date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,56.77,57.0,56.76,56.76,158300.0,30.9959,31.1214,30.9904,30.9904,158300.0
2005-01-03 09:40:00,56.76,56.98,56.75,56.9,108700.0,30.9904,31.1105,30.9849,31.0668,108700.0
2005-01-03 09:50:00,56.91,56.93,56.85,56.86,69400.0,31.0723,31.0832,31.0395,31.045,69400.0
2005-01-03 10:00:00,56.85,56.88,56.72,56.73,90700.0,31.0395,31.0559,30.9686,30.974,90700.0
2005-01-03 10:10:00,56.73,56.77,56.68,56.77,119800.0,30.974,30.9959,30.9467,30.9959,119800.0
2005-01-03 10:20:00,56.72,56.9,56.72,56.89,97800.0,30.9686,31.0668,30.9686,31.0614,97800.0
2005-01-03 10:30:00,56.9,56.95,56.86,56.92,104100.0,31.0668,31.0941,31.045,31.0778,104100.0
2005-01-03 10:40:00,56.92,56.94,56.79,56.81,60100.0,31.0778,31.0887,31.0068,31.0177,60100.0
2005-01-03 10:50:00,56.81,56.89,56.79,56.84,51000.0,31.0177,31.0614,31.0068,31.0341,51000.0
2005-01-03 11:00:00,56.84,56.84,56.61,56.76,64700.0,31.0341,31.0341,30.9085,30.9904,64700.0
2005-01-03 11:10:00,56.77,56.89,56.77,56.87,63700.0,30.9959,31.0614,30.9959,31.0505,63700.0
2005-01-03 11:20:00,56.87,56.94,56.86,56.9,40200.0,31.0505,31.0887,31.045,31.0668,40200.0
2005-01-03 11:30:00,56.9,57.04,56.9,57.0,72600.0,31.0668,31.1433,31.0668,31.1214,72600.0
2005-01-03 11:40:00,56.99,57.04,56.95,56.98,31800.0,31.116,31.1433,31.0941,31.1105,31800.0
2005-01-03 11:50:00,56.98,57.0,56.95,56.96,19100.0,31.1105,31.1214,31.0941,31.0996,19100.0
2005-01-03 12:00:00,56.96,56.96,56.83,56.87,54000.0,31.0996,31.0996,31.0286,31.0505,54000.0
2005-01-03 12:10:00,56.88,56.88,56.8,56.8,25700.0,31.0559,31.0559,31.0122,31.0122,25700.0
2005-01-03 12:20:00,56.8,56.8,56.68,56.69,64100.0,31.0122,31.0122,30.9467,30.9522,64100.0
2005-01-03 12:30:00,56.7,56.75,56.67,56.69,27000.0,30.9576,30.9849,30.9413,30.9522,27000.0
2005-01-03 12:40:00,56.67,56.81,56.66,56.81,19600.0,30.9413,31.0177,30.9358,31.0177,19600.0
2005-01-03 12:50:00,56.8,56.83,56.76,56.78,22800.0,31.0122,31.0286,30.9904,31.0013,22800.0
2005-01-03 13:00:00,56.79,56.83,56.76,56.76,25600.0,31.0068,31.0286,30.9904,30.9904,25600.0
2005-01-03 13:10:00,56.76,56.76,56.74,56.74,46800.0,30.9904,30.9904,30.9795,30.9795,46800.0
2005-01-03 13:20:00,56.74,56.75,56.58,56.61,105400.0,30.9795,30.9849,30.8921,30.9085,105400.0
2005-01-03 13:30:00,56.61,56.71,56.6,56.66,15500.0,30.9085,30.9631,30.903,30.9358,15500.0
2005-01-03 13:40:00,56.65,56.65,56.58,56.58,55200.0,30.9303,30.9303,30.8921,30.8921,55200.0
2005-01-03 13:50:00,56.59,56.65,56.56,56.56,48900.0,30.8976,30.9303,30.8812,30.8812,48900.0
2005-01-03 14:00:00,56.57,56.65,56.57,56.6,25100.0,30.8867,30.9303,30.8867,30.903,25100.0
2005-01-03 14:10:00,56.6,56.7,56.58,56.65,28200.0,30.903,30.9576,30.8921,30.9303,28200.0
2005-01-03 14:20:00,56.65,56.66,56.56,56.56,56100.0,30.9303,30.9358,30.8812,30.8812,56100.0
2005-01-03 14:30:00,56.56,56.62,56.56,56.57,78100.0,30.8812,30.914,30.8812,30.8867,78100.0
2005-01-03 14:40:00,56.56,56.56,56.41,56.53,44400.0,30.8812,30.8812,30.7993,30.8648,44400.0
2005-01-03 14:50:00,56.52,56.55,56.5,56.52,51100.0,30.8594,30.8757,30.8484,30.8594,51100.0
2005-01-03 15:00:00,56.51,56.51,56.38,56.38,199400.0,30.8539,30.8539,30.7829,30.7829,199400.0
2005-01-03 15:10:00,56.4,56.41,56.25,56.28,147000.0,30.7938,30.7993,30.7119,30.7283,147000.0
2005-01-03 15:20:00,56.32,56.38,56.31,56.35,93200.0,30.7502,30.7829,30.7447,30.7665,93200.0
2005-01-03 15:30:00,56.36,56.41,56.33,56.4,96800.0,30.772,30.7993,30.7556,30.7938,96800.0
2005-01-03 15:40:00,56.41,56.52,56.39,56.4,108500.0,30.7993,30.8594,30.7884,30.7938,108500.0
2005-01-03 15:50:00,56.35,56.4,56.2,56.24,225300.0,30.7665,30.7938,30.6846,30.7065,225300.0
2005-01-04 09:30:00,56.6,56.84,56.6,56.7,169600.0,30.903,31.0341,30.903,30.9576,169600.0
2005-01-04 09:40:00,56.65,56.7,56.43,56.44,155200.0,30.9303,30.9576,30.8102,30.8157,155200.0
2005-01-04 09:50:00,56.44,56.44,56.01,56.02,133500.0,30.8157,30.8157,30.5809,30.5864,133500.0
2005-01-04 10:00:00,56.03,56.47,56.01,56.36,191300.0,30.5918,30.8321,30.5809,30.772,191300.0
2005-01-04 10:10:00,56.37,56.39,56.16,56.19,87600.0,30.7775,30.7884,30.6628,30.6792,87600.0
2005-01-04 10:20:00,56.18,56.23,56.12,56.2,66500.0,30.6737,30.701,30.641,30.6846,66500.0
2005-01-04 10:30:00,56.24,56.28,56.18,56.22,69200.0,30.7065,30.7283,30.6737,30.6956,69200.0
2005-01-04 10:40:00,56.2,56.26,56.08,56.12,88000.0,30.6846,30.7174,30.6191,30.641,88000.0
2005-01-04 10:50:00,56.12,56.2,56.1,56.12,51400.0,30.641,30.6846,30.63,30.641,51400.0
2005-01-04 11:00:00,56.12,56.17,56.09,56.14,71600.0,30.641,30.6683,30.6246,30.6519,71600.0
2005-01-04 11:10:00,56.14,56.33,56.11,56.2,299100.0,30.6519,30.7556,30.6355,30.6846,299100.0
2005-01-04 11:20:00,56.21,56.24,56.15,56.22,124000.0,30.6901,30.7065,30.6573,30.6956,124000.0
2005-01-04 11:30:00,56.21,56.25,56.2,56.23,125900.0,30.6901,30.7119,30.6846,30.701,125900.0
2005-01-04 11:40:00,56.19,56.22,56.18,56.19,135900.0,30.6792,30.6956,30.6737,30.6792,135900.0
2005-01-04 11:50:00,56.21,56.21,56.15,56.15,122900.0,30.6901,30.6901,30.6573,30.6573,122900.0
2005-01-04 12:00:00,56.14,56.16,56.09,56.13,165000.0,30.6519,30.6628,30.6246,30.6464,165000.0
2005-01-04 12:10:00,56.14,56.15,56.08,56.08,54300.0,30.6519,30.6573,30.6191,30.6191,54300.0
2005-01-04 12:20:00,56.09,56.11,56.07,56.1,156700.0,30.6246,30.6355,30.6137,30.63,156700.0
2005-01-04 12:30:00,56.11,56.11,55.99,56.0,137800.0,30.6355,30.6355,30.57,30.5754,137800.0
2005-01-04 12:40:00,56.01,56.04,55.96,56.02,69700.0,30.5809,30.5973,30.5536,30.5864,69700.0
2005-01-04 12:50:00,56.02,56.04,55.92,55.96,65800.0,30.5864,30.5973,30.5318,30.5536,65800.0
2005-01-04 13:00:00,55.96,56.04,55.91,55.99,42500.0,30.5536,30.5973,30.5263,30.57,42500.0
2005-01-04 13:10:00,55.99,56.0,55.92,55.92,36200.0,30.57,30.5754,30.5318,30.5318,36200.0
2005-01-04 13:20:00,55.92,55.93,55.85,55.88,67500.0,30.5318,30.5372,30.4935,30.5099,67500.0
2005-01-04 13:30:00,55.88,55.9,55.85,55.85,33400.0,30.5099,30.5208,30.4935,30.4935,33400.0
2005-01-04 13:40:00,55.85,55.85,55.79,55.79,68500.0,30.4935,30.4935,30.4608,30.4608,68500.0
2005-01-04 13:50:00,55.8,55.85,55.69,55.7,90100.0,30.4662,30.4935,30.4062,30.4116,90100.0
2005-01-04 14:00:00,55.69,55.7,55.45,55.46,90800.0,30.4062,30.4116,30.2751,30.2806,90800.0
2005-01-04 14:10:00,55.46,55.55,55.45,55.49,78500.0,30.2806,30.3297,30.2751,30.297,78500.0
2005-01-04 14:20:00,55.49,55.53,55.47,55.51,135200.0,30.297,30.3188,30.2861,30.3079,135200.0
2005-01-04 14:30:00,55.52,55.57,55.52,55.54,66800.0,30.3134,30.3407,30.3134,30.3243,66800.0
2005-01-04 14:40:00,55.56,55.57,55.45,55.46,167100.0,30.3352,30.3407,30.2751,30.2806,167100.0
2005-01-04 14:50:00,55.47,55.69,55.46,55.69,66400.0,30.2861,30.4062,30.2806,30.4062,66400.0
2005-01-04 15:00:00,55.7,55.73,55.58,55.6,83800.0,30.4116,30.428,30.3461,30.357,83800.0
2005-01-04 15:10:00,55.61,55.61,55.51,55.54,67100.0,30.3625,30.3625,30.3079,30.3243,67100.0
2005-01-04 15:20:00,55.54,55.55,55.48,55.54,78700.0,30.3243,30.3297,30.2915,30.3243,78700.0
2005-01-04 15:30:00,55.54,55.56,55.5,55.55,118700.0,30.3243,30.3352,30.3024,30.3297,118700.0
2005-01-04 15:40:00,55.56,55.62,55.49,55.54,176400.0,30.3352,30.368,30.297,30.3243,176400.0
2005-01-04 15:50:00,55.55,55.62,55.45,55.52,175200.0,30.3297,30.368,30.2751,30.3134,175200.0
2005-01-05 09:30:00,55.73,55.87,55.5,55.76,149600.0,30.428,30.5045,30.3024,30.4444,149600.0
2005-01-05 09:40:00,55.77,55.87,55.61,55.8,104100.0,30.4499,30.5045,30.3625,30.4662,104100.0
2005-01-05 09:50:00,55.81,56.19,55.61,55.85,132100.0,30.4717,30.6792,30.3625,30.4935,132100.0
2005-01-05 10:00:00,55.85,55.9,55.75,55.85,79500.0,30.4935,30.5208,30.4389,30.4935,79500.0
2005-01-05 10:10:00,55.85,56.05,55.8,55.95,41200.0,30.4935,30.6027,30.4662,30.5481,41200.0
2005-01-05 10:20:00,56.01,56.01,55.91,55.91,65300.0,30.5809,30.5809,30.5263,30.5263,65300.0
2005-01-05 10:30:00,55.9,55.97,55.69,55.85,81400.0,30.5208,30.5591,30.4062,30.4935,81400.0
2005-01-05 10:40:00,55.86,55.86,55.64,55.69,78100.0,30.499,30.499,30.3789,30.4062,78100.0
2005-01-05 10:50:00,55.69,55.78,55.64,55.69,50300.0,30.4062,30.4553,30.3789,30.4062,50300.0
2005-01-05 11:00:00,55.69,55.93,55.69,55.85,84900.0,30.4062,30.5372,30.4062,30.4935,84900.0
2005-01-05 11:10:00,55.86,55.87,55.7,55.75,63900.0,30.499,30.5045,30.4116,30.4389,63900.0
2005-01-05 11:20:00,55.74,55.75,55.62,55.68,59400.0,30.4335,30.4389,30.368,30.4007,59400.0
2005-01-05 11:30:00,55.67,55.75,55.66,55.68,29100.0,30.3953,30.4389,30.3898,30.4007,29100.0
2005-01-05 11:40:00,55.67,55.85,55.65,55.79,60000.0,30.3953,30.4935,30.3843,30.4608,60000.0
2005-01-05 11:50:00,55.79,55.83,55.79,55.82,35200.0,30.4608,30.4826,30.4608,30.4772,35200.0
2005-01-05 12:00:00,55.83,55.85,55.77,55.79,24900.0,30.4826,30.4935,30.4499,30.4608,24900.0
2005-01-05 12:10:00,55.79,55.81,55.72,55.78,49000.0,30.4608,30.4717,30.4226,30.4553,49000.0
2005-01-05 12:20:00,55.78,55.89,55.77,55.78,42600.0,30.4553,30.5154,30.4499,30.4553,42600.0
2005-01-05 12:30:00,55.73,55.87,55.73,55.77,92600.0,30.428,30.5045,30.428,30.4499,92600.0
2005-01-05 12:40:00,55.76,55.85,55.75,55.79,79100.0,30.4444,30.4935,30.4389,30.4608,79100.0
2005-01-05 12:50:00,55.78,55.86,55.77,55.85,65300.0,30.4553,30.499,30.4499,30.4935,65300.0
2005-01-05 13:00:00,55.84,55.91,55.81,55.89,85900.0,30.4881,30.5263,30.4717,30.5154,85900.0
2005-01-05 13:10:00,55.89,55.9,55.8,55.83,73000.0,30.5154,30.5208,30.4662,30.4826,73000.0
2005-01-05 13:20:00,55.81,55.92,55.81,55.92,91600.0,30.4717,30.5318,30.4717,30.5318,91600.0
2005-01-05 13:30:00,55.92,56.04,55.91,55.97,59000.0,30.5318,30.5973,30.5263,30.5591,59000.0
2005-01-05 13:40:00,55.97,55.97,55.86,55.9,30700.0,30.5591,30.5591,30.499,30.5208,30700.0
2005-01-05 13:50:00,55.9,55.91,55.79,55.83,47300.0,30.5208,30.5263,30.4608,30.4826,47300.0
2005-01-05 14:00:00,55.83,55.87,55.81,55.85,21100.0,30.4826,30.5045,30.4717,30.4935,21100.0
2005-01-05 14:10:00,55.87,55.87,55.73,55.73,34200.0,30.5045,30.5045,30.428,30.428,34200.0
2005-01-05 14:20:00,55.72,55.73,55.66,55.72,100800.0,30.4226,30.428,30.3898,30.4226,100800.0
2005-01-05 14:30:00,55.74,55.74,55.67,55.68,90600.0,30.4335,30.4335,30.3953,30.4007,90600.0
2005-01-05 14:40:00,55.69,55.73,55.67,55.72,65800.0,30.4062,30.428,30.3953,30.4226,65800.0
2005-01-05 14:50:00,55.72,55.73,55.66,55.66,65400.0,30.4226,30.428,30.3898,30.3898,65400.0
2005-01-05 15:00:00,55.66,55.73,55.65,55.72,74900.0,30.3898,30.428,30.3843,30.4226,74900.0
2005-01-05 15:10:00,55.72,55.87,55.71,55.76,90300.0,30.4226,30.5045,30.4171,30.4444,90300.0
2005-01-05 15:20:00,55.76,55.79,55.68,55.68,46200.0,30.4444,30.4608,30.4007,30.4007,46200.0
2005-01-05 15:30:00,55.69,55.73,55.66,55.67,75200.0,30.4062,30.428,30.3898,30.3953,75200.0
2005-01-05 15:40:00,55.68,55.76,55.67,55.74,162500.0,30.4007,30.4444,30.3953,30.4335,162500.0
2005-01-05 15:50:00,55.75,56.06,55.68,56.06,337400.0,30.4389,30.6082,30.4007,30.6082,337400.0
2005-01-06 09:30:00,56.0,56.24,55.95,56.11,115100.0,30.5754,30.7065,30.5481,30.6355,115100.0
2005-01-06 09:40:00,56.1,56.27,56.03,56.23,55600.0,30.63,30.7229,30.5918,30.701,55600.0
2005-01-06 09:50:00,56.24,56.25,55.89,56.18,47900.0,30.7065,30.7119,30.5154,30.6737,47900.0
2005-01-06 10:00:00,56.19,56.33,56.19,56.29,56900.0,30.6792,30.7556,30.6792,30.7338,56900.0
2005-01-06 10:10:00,56.31,56.46,56.27,56.28,48500.0,30.7447,30.8266,30.7229,30.7283,48500.0
2005-01-06 10:20:00,56.27,56.48,56.17,56.37,55600.0,30.7229,30.8375,30.6683,30.7775,55600.0
2005-01-06 10:30:00,56.39,56.41,56.33,56.36,51700.0,30.7884,30.7993,30.7556,30.772,51700.0
2005-01-06 10:40:00,56.36,56.43,56.36,56.38,44500.0,30.772,30.8102,30.772,30.7829,44500.0
2005-01-06 10:50:00,56.37,56.37,56.17,56.31,45600.0,30.7775,30.7775,30.6683,30.7447,45600.0
2005-01-06 11:00:00,56.3,56.41,56.22,56.41,49800.0,30.7392,30.7993,30.6956,30.7993,49800.0
2005-01-06 11:10:00,56.42,56.49,56.35,56.49,49500.0,30.8048,30.843,30.7665,30.843,49500.0
2005-01-06 11:20:00,56.49,56.65,56.48,56.65,62800.0,30.843,30.9303,30.8375,30.9303,62800.0
2005-01-06 11:30:00,56.65,56.79,56.55,56.57,88200.0,30.9303,31.0068,30.8757,30.8867,88200.0
2005-01-06 11:40:00,56.56,56.66,56.56,56.59,59400.0,30.8812,30.9358,30.8812,30.8976,59400.0
2005-01-06 11:50:00,56.6,56.71,56.59,56.66,72900.0,30.903,30.9631,30.8976,30.9358,72900.0
2005-01-06 12:00:00,56.66,56.7,56.62,56.65,43700.0,30.9358,30.9576,30.914,30.9303,43700.0
2005-01-06 12:10:00,56.65,56.66,56.5,56.53,42300.0,30.9303,30.9358,30.8484,30.8648,42300.0
2005-01-06 12:20:00,56.53,56.54,56.46,56.47,47200.0,30.8648,30.8703,30.8266,30.8321,47200.0
2005-01-06 12:30:00,56.47,56.47,56.31,56.32,142700.0,30.8321,30.8321,30.7447,30.7502,142700.0
2005-01-06 12:40:00,56.32,56.46,56.32,56.36,41300.0,30.7502,30.8266,30.7502,30.772,41300.0
2005-01-06 12:50:00,56.36,56.37,56.26,56.26,43200.0,30.772,30.7775,30.7174,30.7174,43200.0
2005-01-06 13:00:00,56.26,56.36,56.26,56.28,38200.0,30.7174,30.772,30.7174,30.7283,38200.0
2005-01-06 13:10:00,56.28,56.28,56.26,56.27,27200.0,30.7283,30.7283,30.7174,30.7229,27200.0
2005-01-06 13:20:00,56.27,56.49,56.27,56.39,57300.0,30.7229,30.843,30.7229,30.7884,57300.0
2005-01-06 13:30:00,56.39,56.49,56.37,56.44,46500.0,30.7884,30.843,30.7775,30.8157,46500.0
2005-01-06 13:40:00,56.43,56.49,56.41,56.47,46500.0,30.8102,30.843,30.7993,30.8321,46500.0
2005-01-06 13:50:00,56.47,56.57,56.47,56.53,73800.0,30.8321,30.8867,30.8321,30.8648,73800.0
2005-01-06 14:00:00,56.53,56.53,56.41,56.47,38800.0,30.8648,30.8648,30.7993,30.8321,38800.0
2005-01-06 14:10:00,56.47,56.57,56.41,56.53,54700.0,30.8321,30.8867,30.7993,30.8648,54700.0
2005-01-06 14:20:00,56.54,56.61,56.52,56.6,42300.0,30.8703,30.9085,30.8594,30.903,42300.0
2005-01-06 14:30:00,56.6,56.6,56.5,56.5,54600.0,30.903,30.903,30.8484,30.8484,54600.0
2005-01-06 14:40:00,56.49,56.49,56.33,56.39,57800.0,30.843,30.843,30.7556,30.7884,57800.0
2005-01-06 14:50:00,56.4,56.46,56.37,56.37,66200.0,30.7938,30.8266,30.7775,30.7775,66200.0
2005-01-06 15:00:00,56.37,56.46,56.33,56.44,83200.0,30.7775,30.8266,30.7556,30.8157,83200.0
2005-01-06 15:10:00,56.44,56.46,56.41,56.43,81800.0,30.8157,30.8266,30.7993,30.8102,81800.0
2005-01-06 15:20:00,56.43,56.46,56.28,56.46,102500.0,30.8102,30.8266,30.7283,30.8266,102500.0
2005-01-06 15:30:00,56.45,56.52,56.45,56.51,94100.0,30.8211,30.8594,30.8211,30.8539,94100.0
2005-01-06 15:40:00,56.51,56.57,56.5,56.51,122700.0,30.8539,30.8867,30.8484,30.8539,122700.0
2005-01-06 15:50:00,56.5,56.57,56.5,56.56,226400.0,30.8484,30.8867,30.8484,30.8812,226400.0
2005-01-07 09:30:00,56.53,56.54,56.25,56.27,88000.0,30.8648,30.8703,30.7119,30.7229,88000.0
2005-01-07 09:40:00,56.28,56.66,56.28,56.66,75900.0,30.7283,30.9358,30.7283,30.9358,75900.0
2005-01-07 09:50:00,56.65,56.69,56.4,56.54,79500.0,30.9303,30.9522,30.7938,30.8703,79500.0
2005-01-07 10:00:00,56.57,56.7,56.52,56.53,136000.0,30.8867,30.9576,30.8594,30.8648,136000.0
2005-01-07 10:10:00,56.53,56.58,56.5,56.52,80100.0,30.8648,30.8921,30.8484,30.8594,80100.0
2005-01-07 10:20:00,56.52,56.52,56.28,56.39,77300.0,30.8594,30.8594,30.7283,30.7884,77300.0
2005-01-07 10:30:00,56.39,56.47,56.28,56.29,136800.0,30.7884,30.8321,30.7283,30.7338,136800.0
2005-01-07 10:40:00,56.28,56.36,56.2,56.3,73200.0,30.7283,30.772,30.6846,30.7392,73200.0
2005-01-07 10:50:00,56.3,56.31,56.26,56.3,65300.0,30.7392,30.7447,30.7174,30.7392,65300.0
2005-01-07 11:00:00,56.3,56.38,56.29,56.38,87500.0,30.7392,30.7829,30.7338,30.7829,87500.0
2005-01-07 11:10:00,56.4,56.45,56.34,56.34,87800.0,30.7938,30.8211,30.7611,30.7611,87800.0
2005-01-07 11:20:00,56.35,56.64,56.31,56.55,97900.0,30.7665,30.9249,30.7447,30.8757,97900.0
2005-01-07 11:30:00,56.55,56.55,56.48,56.5,38500.0,30.8757,30.8757,30.8375,30.8484,38500.0
2005-01-07 11:40:00,56.49,56.54,56.48,56.53,33000.0,30.843,30.8703,30.8375,30.8648,33000.0
2005-01-07 11:50:00,56.53,56.53,56.41,56.45,58400.0,30.8648,30.8648,30.7993,30.8211,58400.0
2005-01-07 12:00:00,56.45,56.49,56.42,56.46,45400.0,30.8211,30.843,30.8048,30.8266,45400.0
2005-01-07 12:10:00,56.47,56.55,56.45,56.53,66100.0,30.8321,30.8757,30.8211,30.8648,66100.0
2005-01-07 12:20:00,56.53,56.61,56.49,56.61,41600.0,30.8648,30.9085,30.843,30.9085,41600.0
2005-01-07 12:30:00,56.61,56.66,56.53,56.53,41600.0,30.9085,30.9358,30.8648,30.8648,41600.0
2005-01-07 12:40:00,56.53,56.54,56.49,56.53,27900.0,30.8648,30.8703,30.843,30.8648,27900.0
2005-01-07 12:50:00,56.53,56.54,56.46,56.49,36600.0,30.8648,30.8703,30.8266,30.843,36600.0
2005-01-07 13:00:00,56.49,56.52,56.49,56.5,63600.0,30.843,30.8594,30.843,30.8484,63600.0
2005-01-07 13:10:00,56.51,56.51,56.45,56.48,22500.0,30.8539,30.8539,30.8211,30.8375,22500.0
2005-01-07 13:20:00,56.49,56.49,56.44,56.44,47400.0,30.843,30.843,30.8157,30.8157,47400.0
2005-01-07 13:30:00,56.45,56.53,56.42,56.42,42000.0,30.8211,30.8648,30.8048,30.8048,42000.0
2005-01-07 13:40:00,56.42,56.51,56.38,56.39,46600.0,30.8048,30.8539,30.7829,30.7884,46600.0
2005-01-07 13:50:00,56.38,56.48,56.37,56.48,42700.0,30.7829,30.8375,30.7775,30.8375,42700.0
2005-01-07 14:00:00,56.45,56.49,56.3,56.32,33900.0,30.8211,30.843,30.7392,30.7502,33900.0
2005-01-07 14:10:00,56.33,56.44,56.28,56.38,54000.0,30.7556,30.8157,30.7283,30.7829,54000.0
2005-01-07 14:20:00,56.38,56.45,56.35,56.43,36800.0,30.7829,30.8211,30.7665,30.8102,36800.0
2005-01-07 14:30:00,56.42,56.45,56.25,56.3,44100.0,30.8048,30.8211,30.7119,30.7392,44100.0
2005-01-07 14:40:00,56.31,56.4,56.24,56.34,49400.0,30.7447,30.7938,30.7065,30.7611,49400.0
2005-01-07 14:50:00,56.35,56.4,56.31,56.36,36300.0,30.7665,30.7938,30.7447,30.772,36300.0
2005-01-07 15:00:00,56.36,56.44,56.3,56.3,42800.0,30.772,30.8157,30.7392,30.7392,42800.0
2005-01-07 15:10:00,56.31,56.42,56.3,56.41,38600.0,30.7447,30.8048,30.7392,30.7993,38600.0
2005-01-07 15:20:00,56.41,56.44,56.28,56.34,34800.0,30.7993,30.8157,30.7283,30.7611,34800.0
2005-01-07 15:30:00,56.34,56.41,56.3,56.32,52400.0,30.7611,30.7993,30.7392,30.7502,52400.0
2005-01-07 15:40:00,56.32,56.35,56.27,56.28,81800.0,30.7502,30.7665,30.7229,30.7283,81800.0
2005-01-07 15:50:00,56.28,56.31,56.17,56.27,229700.0,30.7283,30.7447,30.6683,30.7229,229700.0
2005-01-10 09:30:00,56.1,56.46,55.92,56.25,84900.0,30.63,30.8266,30.5318,30.7119,84900.0
2005-01-10 09:40:00,56.25,56.27,55.99,55.99,61400.0,30.7119,30.7229,30.57,30.57,61400.0
2005-01-10 09:50:00,55.99,56.05,55.9,55.99,76100.0,30.57,30.6027,30.5208,30.57,76100.0
2005-01-10 10:00:00,56.04,56.19,55.93,56.08,86900.0,30.5973,30.6792,30.5372,30.6191,86900.0
2005-01-10 10:10:00,56.09,56.33,56.01,56.3,56800.0,30.6246,30.7556,30.5809,30.7392,56800.0
2005-01-10 10:20:00,56.32,56.36,56.27,56.28,72900.0,30.7502,30.772,30.7229,30.7283,72900.0
2005-01-10 10:30:00,56.27,56.43,56.21,56.4,63300.0,30.7229,30.8102,30.6901,30.7938,63300.0
2005-01-10 10:40:00,56.39,56.41,56.34,56.34,56900.0,30.7884,30.7993,30.7611,30.7611,56900.0
2005-01-10 10:50:00,56.4,56.44,56.36,56.39,63200.0,30.7938,30.8157,30.772,30.7884,63200.0
2005-01-10 11:00:00,56.39,56.47,56.39,56.46,42600.0,30.7884,30.8321,30.7884,30.8266,42600.0
2005-01-10 11:10:00,56.46,56.48,56.4,56.47,101100.0,30.8266,30.8375,30.7938,30.8321,101100.0
2005-01-10 11:20:00,56.46,56.49,56.4,56.49,35500.0,30.8266,30.843,30.7938,30.843,35500.0
2005-01-10 11:30:00,56.49,56.49,56.43,56.44,28200.0,30.843,30.843,30.8102,30.8157,28200.0
2005-01-10 11:40:00,56.43,56.5,56.43,56.49,41600.0,30.8102,30.8484,30.8102,30.843,41600.0
2005-01-10 11:50:00,56.48,56.54,56.48,56.51,54700.0,30.8375,30.8703,30.8375,30.8539,54700.0
2005-01-10 12:00:00,56.51,56.69,56.5,56.65,82400.0,30.8539,30.9522,30.8484,30.9303,82400.0
2005-01-10 12:10:00,56.66,56.69,56.62,56.62,54800.0,30.9358,30.9522,30.914,30.914,54800.0
2005-01-10 12:20:00,56.63,56.8,56.6,56.75,87000.0,30.9194,31.0122,30.903,30.9849,87000.0
2005-01-10 12:30:00,56.74,56.76,56.65,56.73,73400.0,30.9795,30.9904,30.9303,30.974,73400.0
2005-01-10 12:40:00,56.74,56.78,56.66,56.73,72800.0,30.9795,31.0013,30.9358,30.974,72800.0
2005-01-10 12:50:00,56.76,56.88,56.73,56.88,61100.0,30.9904,31.0559,30.974,31.0559,61100.0
2005-01-10 13:00:00,56.88,56.89,56.85,56.89,42700.0,31.0559,31.0614,31.0395,31.0614,42700.0
2005-01-10 13:10:00,56.89,56.98,56.88,56.96,55400.0,31.0614,31.1105,31.0559,31.0996,55400.0
2005-01-10 13:20:00,56.96,56.98,56.93,56.98,70900.0,31.0996,31.1105,31.0832,31.1105,70900.0
2005-01-10 13:30:00,56.98,56.99,56.92,56.93,51200.0,31.1105,31.116,31.0778,31.0832,51200.0
2005-01-10 13:40:00,56.92,56.96,56.88,56.96,48400.0,31.0778,31.0996,31.0559,31.0996,48400.0
2005-01-10 13:50:00,56.95,57.03,56.94,57.02,64400.0,31.0941,31.1378,31.0887,31.1324,64400.0
2005-01-10 14:00:00,57.01,57.03,56.95,56.99,58200.0,31.1269,31.1378,31.0941,31.116,58200.0
2005-01-10 14:10:00,57.01,57.01,56.88,56.98,43600.0,31.1269,31.1269,31.0559,31.1105,43600.0
2005-01-10 14:20:00,56.98,57.02,56.91,56.95,46000.0,31.1105,31.1324,31.0723,31.0941,46000.0
2005-01-10 14:30:00,56.95,56.98,56.91,56.98,47300.0,31.0941,31.1105,31.0723,31.1105,47300.0
2005-01-10 14:40:00,56.98,57.01,56.92,56.98,38600.0,31.1105,31.1269,31.0778,31.1105,38600.0
2005-01-10 14:50:00,56.96,57.04,56.96,57.0,52100.0,31.0996,31.1433,31.0996,31.1214,52100.0
2005-01-10 15:00:00,57.0,57.09,56.98,57.06,139500.0,31.1214,31.1706,31.1105,31.1542,139500.0
2005-01-10 15:10:00,57.05,57.05,56.94,56.97,113100.0,31.1487,31.1487,31.0887,31.1051,113100.0
2005-01-10 15:20:00,56.97,56.99,56.86,56.86,107300.0,31.1051,31.116,31.045,31.045,107300.0
2005-01-10 15:30:00,56.86,56.86,56.65,56.81,111300.0,31.045,31.045,30.9303,31.0177,111300.0
2005-01-10 15:40:00,56.82,56.9,56.73,56.75,111000.0,31.0232,31.0668,30.974,30.9849,111000.0
2005-01-10 15:50:00,56.73,56.95,56.73,56.92,139000.0,30.974,31.0941,30.974,31.0778,139000.0
2005-01-11 09:30:00,56.94,57.12,56.83,57.1,164700.0,31.0887,31.187,31.0286,31.176,164700.0
2005-01-11 09:40:00,57.1,57.12,56.9,57.05,105000.0,31.176,31.187,31.0668,31.1487,105000.0
2005-01-11 09:50:00,57.05,57.08,56.95,57.01,93300.0,31.1487,31.1651,31.0941,31.1269,93300.0
2005-01-11 10:00:00,57.02,57.02,56.9,56.96,156700.0,31.1324,31.1324,31.0668,31.0996,156700.0
2005-01-11 10:10:00,56.98,56.98,56.81,56.93,97100.0,31.1105,31.1105,31.0177,31.0832,97100.0
2005-01-11 10:20:00,56.94,57.11,56.92,57.02,77900.0,31.0887,31.1815,31.0778,31.1324,77900.0
2005-01-11 10:30:00,56.99,57.03,56.9,56.94,66500.0,31.116,31.1378,31.0668,31.0887,66500.0
2005-01-11 10:40:00,56.94,56.98,56.87,56.93,34600.0,31.0887,31.1105,31.0505,31.0832,34600.0
2005-01-11 10:50:00,56.95,57.0,56.89,56.92,60800.0,31.0941,31.1214,31.0614,31.0778,60800.0
2005-01-11 11:00:00,56.91,56.92,56.81,56.83,50800.0,31.0723,31.0778,31.0177,31.0286,50800.0
2005-01-11 11:10:00,56.82,56.83,56.66,56.68,127000.0,31.0232,31.0286,30.9358,30.9467,127000.0
2005-01-11 11:20:00,56.67,56.77,56.58,56.73,197000.0,30.9413,30.9959,30.8921,30.974,197000.0
2005-01-11 11:30:00,56.73,56.73,56.62,56.65,99800.0,30.974,30.974,30.914,30.9303,99800.0
2005-01-11 11:40:00,56.65,56.8,56.65,56.79,99200.0,30.9303,31.0122,30.9303,31.0068,99200.0
2005-01-11 11:50:00,56.79,56.8,56.72,56.76,102000.0,31.0068,31.0122,30.9686,30.9904,102000.0
2005-01-11 12:00:00,56.76,56.76,56.72,56.73,74700.0,30.9904,30.9904,30.9686,30.974,74700.0
2005-01-11 12:10:00,56.72,56.73,56.63,56.67,75000.0,30.9686,30.974,30.9194,30.9413,75000.0
2005-01-11 12:20:00,56.67,56.73,56.65,56.72,55700.0,30.9413,30.974,30.9303,30.9686,55700.0
2005-01-11 12:30:00,56.72,56.78,56.69,56.7,71000.0,30.9686,31.0013,30.9522,30.9576,71000.0
2005-01-11 12:40:00,56.7,56.7,56.59,56.59,51900.0,30.9576,30.9576,30.8976,30.8976,51900.0
2005-01-11 12:50:00,56.6,56.61,56.51,56.56,59800.0,30.903,30.9085,30.8539,30.8812,59800.0
2005-01-11 13:00:00,56.55,56.55,56.4,56.53,66400.0,30.8757,30.8757,30.7938,30.8648,66400.0
2005-01-11 13:10:00,56.53,56.7,56.53,56.64,45500.0,30.8648,30.9576,30.8648,30.9249,45500.0
2005-01-11 13:20:00,56.63,56.74,56.63,56.72,52000.0,30.9194,30.9795,30.9194,30.9686,52000.0
2005-01-11 13:30:00,56.71,56.74,56.7,56.72,38300.0,30.9631,30.9795,30.9576,30.9686,38300.0
2005-01-11 13:40:00,56.73,56.78,56.7,56.78,29000.0,30.974,31.0013,30.9576,31.0013,29000.0
2005-01-11 13:50:00,56.78,56.88,56.77,56.8,63600.0,31.0013,31.0559,30.9959,31.0122,63600.0
2005-01-11 14:00:00,56.82,56.99,56.82,56.99,97500.0,31.0232,31.116,31.0232,31.116,97500.0
2005-01-11 14:10:00,56.99,57.06,56.88,57.03,97900.0,31.116,31.1542,31.0559,31.1378,97900.0
2005-01-11 14:20:00,57.02,57.08,56.99,57.06,32900.0,31.1324,31.1651,31.116,31.1542,32900.0
2005-01-11 14:30:00,57.06,57.08,57.01,57.05,39200.0,31.1542,31.1651,31.1269,31.1487,39200.0
2005-01-11 14:40:00,57.04,57.08,57.03,57.08,28700.0,31.1433,31.1651,31.1378,31.1651,28700.0
2005-01-11 14:50:00,57.08,57.08,56.94,56.98,41700.0,31.1651,31.1651,31.0887,31.1105,41700.0
2005-01-11 15:00:00,56.97,57.08,56.97,57.08,70700.0,31.1051,31.1651,31.1051,31.1651,70700.0
2005-01-11 15:10:00,57.08,57.11,57.06,57.1,88400.0,31.1651,31.1815,31.1542,31.176,88400.0
2005-01-11 15:20:00,57.1,57.12,57.07,57.08,64200.0,31.176,31.187,31.1597,31.1651,64200.0
2005-01-11 15:30:00,57.09,57.09,56.97,56.97,113200.0,31.1706,31.1706,31.1051,31.1051,113200.0
2005-01-11 15:40:00,56.98,57.03,56.94,57.0,102000.0,31.1105,31.1378,31.0887,31.1214,102000.0
2005-01-11 15:50:00,57.0,57.01,56.94,56.99,108400.0,31.1214,31.1269,31.0887,31.116,108400.0
2005-01-12 09:30:00,57.07,57.2,57.06,57.12,155800.0,31.1597,31.2306,31.1542,31.187,155800.0
2005-01-12 09:40:00,57.12,57.13,57.05,57.06,43200.0,31.187,31.1924,31.1487,31.1542,43200.0
2005-01-12 09:50:00,57.05,57.05,56.91,56.93,87900.0,31.1487,31.1487,31.0723,31.0832,87900.0
2005-01-12 10:00:00,56.94,57.06,56.92,57.02,51400.0,31.0887,31.1542,31.0778,31.1324,51400.0
2005-01-12 10:10:00,57.01,57.21,56.98,57.17,82800.0,31.1269,31.2361,31.1105,31.2143,82800.0
2005-01-12 10:20:00,57.16,57.19,57.02,57.15,64700.0,31.2088,31.2252,31.1324,31.2033,64700.0
2005-01-12 10:30:00,57.14,57.19,56.94,56.99,97400.0,31.1979,31.2252,31.0887,31.116,97400.0
2005-01-12 10:40:00,57.0,57.0,56.92,56.96,125900.0,31.1214,31.1214,31.0778,31.0996,125900.0
2005-01-12 10:50:00,56.96,57.0,56.89,56.99,127400.0,31.0996,31.1214,31.0614,31.116,127400.0
2005-01-12 11:00:00,57.0,57.04,56.97,57.04,49200.0,31.1214,31.1433,31.1051,31.1433,49200.0
2005-01-12 11:10:00,57.04,57.19,56.96,57.19,118100.0,31.1433,31.2252,31.0996,31.2252,118100.0
2005-01-12 11:20:00,57.18,57.24,57.14,57.24,57900.0,31.2197,31.2525,31.1979,31.2525,57900.0
2005-01-12 11:30:00,57.24,57.35,57.24,57.34,156500.0,31.2525,31.3125,31.2525,31.3071,156500.0
2005-01-12 11:40:00,57.33,57.47,57.28,57.44,135000.0,31.3016,31.378,31.2743,31.3617,135000.0
2005-01-12 11:50:00,57.44,57.46,57.4,57.46,82600.0,31.3617,31.3726,31.3398,31.3726,82600.0
2005-01-12 12:00:00,57.46,57.47,57.4,57.4,67500.0,31.3726,31.378,31.3398,31.3398,67500.0
2005-01-12 12:10:00,57.4,57.52,57.13,57.51,112700.0,31.3398,31.4053,31.1924,31.3999,112700.0
2005-01-12 12:20:00,57.51,57.54,57.47,57.54,94700.0,31.3999,31.4163,31.378,31.4163,94700.0
2005-01-12 12:30:00,57.54,57.54,57.45,57.45,42900.0,31.4163,31.4163,31.3671,31.3671,42900.0
2005-01-12 12:40:00,57.44,57.44,57.38,57.38,57500.0,31.3617,31.3617,31.3289,31.3289,57500.0
2005-01-12 12:50:00,57.38,57.41,57.28,57.28,51900.0,31.3289,31.3453,31.2743,31.2743,51900.0
2005-01-12 13:00:00,57.28,57.34,57.26,57.33,52200.0,31.2743,31.3071,31.2634,31.3016,52200.0
2005-01-12 13:10:00,57.33,57.44,57.32,57.42,54400.0,31.3016,31.3617,31.2962,31.3508,54400.0
2005-01-12 13:20:00,57.43,57.43,57.39,57.39,47400.0,31.3562,31.3562,31.3344,31.3344,47400.0
2005-01-12 13:30:00,57.39,57.42,57.3,57.4,113200.0,31.3344,31.3508,31.2852,31.3398,113200.0
2005-01-12 13:40:00,57.4,57.43,57.32,57.32,56000.0,31.3398,31.3562,31.2962,31.2962,56000.0
2005-01-12 13:50:00,57.33,57.35,57.29,57.32,82600.0,31.3016,31.3125,31.2798,31.2962,82600.0
2005-01-12 14:00:00,57.31,57.39,57.29,57.39,94500.0,31.2907,31.3344,31.2798,31.3344,94500.0
2005-01-12 14:10:00,57.4,57.46,57.37,57.46,91600.0,31.3398,31.3726,31.3235,31.3726,91600.0
2005-01-12 14:20:00,57.46,57.54,57.41,57.52,94600.0,31.3726,31.4163,31.3453,31.4053,94600.0
2005-01-12 14:30:00,57.52,57.58,57.5,57.5,106600.0,31.4053,31.4381,31.3944,31.3944,106600.0
2005-01-12 14:40:00,57.51,57.51,57.4,57.44,74700.0,31.3999,31.3999,31.3398,31.3617,74700.0
2005-01-12 14:50:00,57.44,57.54,57.43,57.5,97400.0,31.3617,31.4163,31.3562,31.3944,97400.0
2005-01-12 15:00:00,57.5,57.54,57.49,57.52,103400.0,31.3944,31.4163,31.389,31.4053,103400.0
2005-01-12 15:10:00,57.51,57.59,57.51,57.54,167600.0,31.3999,31.4436,31.3999,31.4163,167600.0
2005-01-12 15:20:00,57.55,57.7,57.54,57.63,146200.0,31.4217,31.5036,31.4163,31.4654,146200.0
2005-01-12 15:30:00,57.63,57.81,57.59,57.79,184500.0,31.4654,31.5637,31.4436,31.5528,184500.0
2005-01-12 15:40:00,57.8,57.81,57.53,57.64,268900.0,31.5582,31.5637,31.4108,31.4709,268900.0
2005-01-12 15:50:00,57.63,57.83,57.49,57.75,341200.0,31.4654,31.5746,31.389,31.5309,341200.0
2005-01-13 09:30:00,57.53,57.75,57.51,57.53,122500.0,31.4108,31.5309,31.3999,31.4108,122500.0
2005-01-13 09:40:00,57.53,57.53,57.13,57.13,114900.0,31.4108,31.4108,31.1924,31.1924,114900.0
2005-01-13 09:50:00,57.14,57.24,57.04,57.08,58400.0,31.1979,31.2525,31.1433,31.1651,58400.0
2005-01-13 10:00:00,57.07,57.08,56.98,56.99,114700.0,31.1597,31.1651,31.1105,31.116,114700.0
2005-01-13 10:10:00,56.98,57.0,56.91,56.96,66400.0,31.1105,31.1214,31.0723,31.0996,66400.0
2005-01-13 10:20:00,56.97,57.04,56.93,57.02,77100.0,31.1051,31.1433,31.0832,31.1324,77100.0
2005-01-13 10:30:00,57.04,57.17,56.99,56.99,74200.0,31.1433,31.2143,31.116,31.116,74200.0
2005-01-13 10:40:00,56.98,57.04,56.95,56.98,67200.0,31.1105,31.1433,31.0941,31.1105,67200.0
2005-01-13 10:50:00,56.99,57.01,56.85,56.87,102900.0,31.116,31.1269,31.0395,31.0505,102900.0
2005-01-13 11:00:00,56.87,56.9,56.83,56.9,52100.0,31.0505,31.0668,31.0286,31.0668,52100.0
2005-01-13 11:10:00,56.89,56.95,56.85,56.85,74400.0,31.0614,31.0941,31.0395,31.0395,74400.0
2005-01-13 11:20:00,56.84,56.9,56.77,56.88,92400.0,31.0341,31.0668,30.9959,31.0559,92400.0
2005-01-13 11:30:00,56.87,56.89,56.77,56.77,63500.0,31.0505,31.0614,30.9959,30.9959,63500.0
2005-01-13 11:40:00,56.77,56.78,56.73,56.78,59500.0,30.9959,31.0013,30.974,31.0013,59500.0
2005-01-13 11:50:00,56.77,56.78,56.75,56.75,28500.0,30.9959,31.0013,30.9849,30.9849,28500.0
2005-01-13 12:00:00,56.76,56.82,56.75,56.76,109700.0,30.9904,31.0232,30.9849,30.9904,109700.0
2005-01-13 12:10:00,56.76,56.79,56.76,56.79,40800.0,30.9904,31.0068,30.9904,31.0068,40800.0
2005-01-13 12:20:00,56.78,56.85,56.78,56.85,59300.0,31.0013,31.0395,31.0013,31.0395,59300.0
2005-01-13 12:30:00,56.85,56.89,56.82,56.88,81500.0,31.0395,31.0614,31.0232,31.0559,81500.0
2005-01-13 12:40:00,56.89,56.95,56.87,56.91,156200.0,31.0614,31.0941,31.0505,31.0723,156200.0
2005-01-13 12:50:00,56.92,56.92,56.89,56.92,26500.0,31.0778,31.0778,31.0614,31.0778,26500.0
2005-01-13 13:00:00,56.92,56.94,56.9,56.94,60800.0,31.0778,31.0887,31.0668,31.0887,60800.0
2005-01-13 13:10:00,56.95,57.0,56.93,56.99,77600.0,31.0941,31.1214,31.0832,31.116,77600.0
2005-01-13 13:20:00,57.0,57.01,56.93,56.93,37200.0,31.1214,31.1269,31.0832,31.0832,37200.0
2005-01-13 13:30:00,56.93,56.93,56.87,56.91,58300.0,31.0832,31.0832,31.0505,31.0723,58300.0
2005-01-13 13:40:00,56.91,56.96,56.91,56.96,35100.0,31.0723,31.0996,31.0723,31.0996,35100.0
2005-01-13 13:50:00,56.96,56.96,56.86,56.88,48400.0,31.0996,31.0996,31.045,31.0559,48400.0
2005-01-13 14:00:00,56.88,56.89,56.81,56.81,73100.0,31.0559,31.0614,31.0177,31.0177,73100.0
2005-01-13 14:10:00,56.81,56.83,56.79,56.83,50100.0,31.0177,31.0286,31.0068,31.0286,50100.0
2005-01-13 14:20:00,56.83,56.85,56.8,56.85,53800.0,31.0286,31.0395,31.0122,31.0395,53800.0
2005-01-13 14:30:00,56.85,56.86,56.75,56.77,75000.0,31.0395,31.045,30.9849,30.9959,75000.0
2005-01-13 14:40:00,56.77,56.77,56.72,56.73,59500.0,30.9959,30.9959,30.9686,30.974,59500.0
2005-01-13 14:50:00,56.73,56.75,56.62,56.63,78900.0,30.974,30.9849,30.914,30.9194,78900.0
2005-01-13 15:00:00,56.63,56.76,56.61,56.74,79100.0,30.9194,30.9904,30.9085,30.9795,79100.0
2005-01-13 15:10:00,56.75,56.75,56.55,56.55,228800.0,30.9849,30.9849,30.8757,30.8757,228800.0
2005-01-13 15:20:00,56.55,56.69,56.52,56.53,152300.0,30.8757,30.9522,30.8594,30.8648,152300.0
2005-01-13 15:30:00,56.53,56.75,56.51,56.57,207600.0,30.8648,30.9849,30.8539,30.8867,207600.0
2005-01-13 15:40:00,56.55,56.57,56.41,56.43,166000.0,30.8757,30.8867,30.7993,30.8102,166000.0
2005-01-13 15:50:00,56.43,56.57,56.42,56.46,198600.0,30.8102,30.8867,30.8048,30.8266,198600.0
2005-01-14 09:30:00,56.35,56.55,56.3,56.5,191700.0,30.7665,30.8757,30.7392,30.8484,191700.0
2005-01-14 09:40:00,56.47,56.53,56.31,56.45,66300.0,30.8321,30.8648,30.7447,30.8211,66300.0
2005-01-14 09:50:00,56.46,56.49,56.38,56.43,61500.0,30.8266,30.843,30.7829,30.8102,61500.0
2005-01-14 10:00:00,56.46,56.47,56.28,56.3,82200.0,30.8266,30.8321,30.7283,30.7392,82200.0
2005-01-14 10:10:00,56.29,56.6,56.28,56.55,78100.0,30.7338,30.903,30.7283,30.8757,78100.0
2005-01-14 10:20:00,56.55,56.81,56.55,56.81,62500.0,30.8757,31.0177,30.8757,31.0177,62500.0
2005-01-14 10:30:00,56.75,56.84,56.45,56.59,79600.0,30.9849,31.0341,30.8211,30.8976,79600.0
2005-01-14 10:40:00,56.59,56.63,56.54,56.54,49500.0,30.8976,30.9194,30.8703,30.8703,49500.0
2005-01-14 10:50:00,56.55,56.6,56.54,56.55,52900.0,30.8757,30.903,30.8703,30.8757,52900.0
2005-01-14 11:00:00,56.58,56.69,56.58,56.69,64900.0,30.8921,30.9522,30.8921,30.9522,64900.0
2005-01-14 11:10:00,56.7,56.78,56.65,56.66,53600.0,30.9576,31.0013,30.9303,30.9358,53600.0
2005-01-14 11:20:00,56.67,56.7,56.65,56.68,40100.0,30.9413,30.9576,30.9303,30.9467,40100.0
2005-01-14 11:30:00,56.68,56.8,56.67,56.73,58100.0,30.9467,31.0122,30.9413,30.974,58100.0
2005-01-14 11:40:00,56.76,56.76,56.63,56.63,86200.0,30.9904,30.9904,30.9194,30.9194,86200.0
2005-01-14 11:50:00,56.65,56.75,56.64,56.73,42600.0,30.9303,30.9849,30.9249,30.974,42600.0
2005-01-14 12:00:00,56.74,56.74,56.67,56.67,151500.0,30.9795,30.9795,30.9413,30.9413,151500.0
2005-01-14 12:10:00,56.68,56.72,56.67,56.72,83300.0,30.9467,30.9686,30.9413,30.9686,83300.0
2005-01-14 12:20:00,56.73,56.77,56.72,56.76,51900.0,30.974,30.9959,30.9686,30.9904,51900.0
2005-01-14 12:30:00,56.77,56.8,56.74,56.78,57000.0,30.9959,31.0122,30.9795,31.0013,57000.0
2005-01-14 12:40:00,56.79,56.82,56.74,56.79,32500.0,31.0068,31.0232,30.9795,31.0068,32500.0
2005-01-14 12:50:00,56.82,56.86,56.82,56.82,32700.0,31.0232,31.045,31.0232,31.0232,32700.0
2005-01-14 13:00:00,56.84,56.89,56.82,56.84,62800.0,31.0341,31.0614,31.0232,31.0341,62800.0
2005-01-14 13:10:00,56.84,56.86,56.8,56.82,35200.0,31.0341,31.045,31.0122,31.0232,35200.0
2005-01-14 13:20:00,56.83,57.04,56.83,57.04,176800.0,31.0286,31.1433,31.0286,31.1433,176800.0
2005-01-14 13:30:00,57.04,57.17,57.03,57.14,137200.0,31.1433,31.2143,31.1378,31.1979,137200.0
2005-01-14 13:40:00,57.14,57.16,57.11,57.14,55800.0,31.1979,31.2088,31.1815,31.1979,55800.0
2005-01-14 13:50:00,57.14,57.2,57.13,57.13,60900.0,31.1979,31.2306,31.1924,31.1924,60900.0
2005-01-14 14:00:00,57.13,57.25,57.12,57.24,66000.0,31.1924,31.2579,31.187,31.2525,66000.0
2005-01-14 14:10:00,57.25,57.25,57.09,57.09,89500.0,31.2579,31.2579,31.1706,31.1706,89500.0
2005-01-14 14:20:00,57.09,57.22,57.08,57.16,44300.0,31.1706,31.2416,31.1651,31.2088,44300.0
2005-01-14 14:30:00,57.17,57.19,57.14,57.17,53800.0,31.2143,31.2252,31.1979,31.2143,53800.0
2005-01-14 14:40:00,57.17,57.18,57.14,57.15,54600.0,31.2143,31.2197,31.1979,31.2033,54600.0
2005-01-14 14:50:00,57.16,57.22,57.15,57.2,67900.0,31.2088,31.2416,31.2033,31.2306,67900.0
2005-01-14 15:00:00,57.21,57.21,57.13,57.13,75100.0,31.2361,31.2361,31.1924,31.1924,75100.0
2005-01-14 15:10:00,57.14,57.14,57.04,57.04,81700.0,31.1979,31.1979,31.1433,31.1433,81700.0
2005-01-14 15:20:00,57.05,57.09,57.03,57.08,90000.0,31.1487,31.1706,31.1378,31.1651,90000.0
2005-01-14 15:30:00,57.1,57.14,57.06,57.07,96400.0,31.176,31.1979,31.1542,31.1597,96400.0
2005-01-14 15:40:00,57.07,57.18,57.06,57.16,111000.0,31.1597,31.2197,31.1542,31.2088,111000.0
2005-01-14 15:50:00,57.16,57.3,57.16,57.24,175000.0,31.2088,31.2852,31.2088,31.2525,175000.0
2005-01-18 09:30:00,57.25,57.35,56.94,57.02,170000.0,31.2579,31.3125,31.0887,31.1324,170000.0
2005-01-18 09:40:00,57.05,57.23,56.87,57.08,127200.0,31.1487,31.247,31.0505,31.1651,127200.0
2005-01-18 09:50:00,57.08,57.13,57.05,57.12,63200.0,31.1651,31.1924,31.1487,31.187,63200.0
2005-01-18 10:00:00,57.14,57.15,56.86,56.86,141000.0,31.1979,31.2033,31.045,31.045,141000.0
2005-01-18 10:10:00,56.82,56.85,56.61,56.62,86300.0,31.0232,31.0395,30.9085,30.914,86300.0
2005-01-18 10:20:00,56.63,56.82,56.61,56.82,51700.0,30.9194,31.0232,30.9085,31.0232,51700.0
2005-01-18 10:30:00,56.82,57.09,56.81,57.02,72300.0,31.0232,31.1706,31.0177,31.1324,72300.0
2005-01-18 10:40:00,57.02,57.18,57.0,57.0,54800.0,31.1324,31.2197,31.1214,31.1214,54800.0
2005-01-18 10:50:00,57.01,57.13,56.95,56.96,42000.0,31.1269,31.1924,31.0941,31.0996,42000.0
2005-01-18 11:00:00,56.96,56.98,56.89,56.9,36200.0,31.0996,31.1105,31.0614,31.0668,36200.0
2005-01-18 11:10:00,56.91,57.01,56.9,56.96,32100.0,31.0723,31.1269,31.0668,31.0996,32100.0
2005-01-18 11:20:00,56.96,56.97,56.92,56.93,39100.0,31.0996,31.1051,31.0778,31.0832,39100.0
2005-01-18 11:30:00,56.94,57.1,56.94,57.09,109000.0,31.0887,31.176,31.0887,31.1706,109000.0
2005-01-18 11:40:00,57.08,57.17,56.99,57.09,17900.0,31.1651,31.2143,31.116,31.1706,17900.0
2005-01-18 11:50:00,57.08,57.18,57.06,57.11,15900.0,31.1651,31.2197,31.1542,31.1815,15900.0
2005-01-18 12:00:00,57.06,57.12,57.02,57.1,35200.0,31.1542,31.187,31.1324,31.176,35200.0
2005-01-18 12:10:00,57.1,57.2,57.08,57.08,23900.0,31.176,31.2306,31.1651,31.1651,23900.0
2005-01-18 12:20:00,57.07,57.15,57.05,57.1,14900.0,31.1597,31.2033,31.1487,31.176,14900.0
2005-01-18 12:30:00,57.11,57.11,57.0,57.06,21900.0,31.1815,31.1815,31.1214,31.1542,21900.0
2005-01-18 12:40:00,57.06,57.21,57.05,57.2,15700.0,31.1542,31.2361,31.1487,31.2306,15700.0
2005-01-18 12:50:00,57.2,57.23,57.16,57.2,22200.0,31.2306,31.247,31.2088,31.2306,22200.0
2005-01-18 13:00:00,57.2,57.21,57.15,57.17,21300.0,31.2306,31.2361,31.2033,31.2143,21300.0
2005-01-18 13:10:00,57.16,57.17,57.1,57.12,14800.0,31.2088,31.2143,31.176,31.187,14800.0
2005-01-18 13:20:00,57.13,57.2,57.1,57.15,19400.0,31.1924,31.2306,31.176,31.2033,19400.0
2005-01-18 13:30:00,57.16,57.24,57.14,57.22,28700.0,31.2088,31.2525,31.1979,31.2416,28700.0
2005-01-18 13:40:00,57.22,57.3,57.17,57.23,43900.0,31.2416,31.2852,31.2143,31.247,43900.0
2005-01-18 13:50:00,57.25,57.29,57.15,57.19,31300.0,31.2579,31.2798,31.2033,31.2252,31300.0
2005-01-18 14:00:00,57.2,57.39,57.2,57.38,197500.0,31.2306,31.3344,31.2306,31.3289,197500.0
2005-01-18 14:10:00,57.38,57.65,57.38,57.47,306500.0,31.3289,31.4763,31.3289,31.378,306500.0
2005-01-18 14:20:00,57.47,57.68,57.44,57.62,74300.0,31.378,31.4927,31.3617,31.4599,74300.0
2005-01-18 14:30:00,57.64,57.67,57.6,57.6,74500.0,31.4709,31.4872,31.449,31.449,74500.0
2005-01-18 14:40:00,57.59,57.68,57.53,57.64,61600.0,31.4436,31.4927,31.4108,31.4709,61600.0
2005-01-18 14:50:00,57.64,57.65,57.58,57.61,32700.0,31.4709,31.4763,31.4381,31.4545,32700.0
2005-01-18 15:00:00,57.61,57.62,57.5,57.56,65100.0,31.4545,31.4599,31.3944,31.4272,65100.0
2005-01-18 15:10:00,57.57,57.6,57.5,57.53,33900.0,31.4326,31.449,31.3944,31.4108,33900.0
2005-01-18 15:20:00,57.53,57.62,57.5,57.56,60800.0,31.4108,31.4599,31.3944,31.4272,60800.0
2005-01-18 15:30:00,57.57,57.58,57.47,57.47,87300.0,31.4326,31.4381,31.378,31.378,87300.0
2005-01-18 15:40:00,57.48,57.58,57.47,57.56,80300.0,31.3835,31.4381,31.378,31.4272,80300.0
2005-01-18 15:50:00,57.56,57.63,57.39,57.51,132200.0,31.4272,31.4654,31.3344,31.3999,132200.0
2005-01-19 09:30:00,57.43,57.68,57.2,57.56,113000.0,31.3562,31.4927,31.2306,31.4272,113000.0
2005-01-19 09:40:00,57.56,57.66,57.52,57.61,55500.0,31.4272,31.4818,31.4053,31.4545,55500.0
2005-01-19 09:50:00,57.61,57.67,57.58,57.65,83600.0,31.4545,31.4872,31.4381,31.4763,83600.0
2005-01-19 10:00:00,57.65,57.66,57.46,57.46,90800.0,31.4763,31.4818,31.3726,31.3726,90800.0
2005-01-19 10:10:00,57.46,57.49,57.37,57.39,133400.0,31.3726,31.389,31.3235,31.3344,133400.0
2005-01-19 10:20:00,57.38,57.39,57.29,57.3,98100.0,31.3289,31.3344,31.2798,31.2852,98100.0
2005-01-19 10:30:00,57.32,57.4,57.17,57.17,77000.0,31.2962,31.3398,31.2143,31.2143,77000.0
2005-01-19 10:40:00,57.18,57.34,57.18,57.27,104400.0,31.2197,31.3071,31.2197,31.2689,104400.0
2005-01-19 10:50:00,57.26,57.32,57.21,57.28,40400.0,31.2634,31.2962,31.2361,31.2743,40400.0
2005-01-19 11:00:00,57.27,57.32,57.27,57.3,35400.0,31.2689,31.2962,31.2689,31.2852,35400.0
2005-01-19 11:10:00,57.3,57.37,57.25,57.29,53400.0,31.2852,31.3235,31.2579,31.2798,53400.0
2005-01-19 11:20:00,57.27,57.35,57.22,57.26,52800.0,31.2689,31.3125,31.2416,31.2634,52800.0
2005-01-19 11:30:00,57.27,57.4,57.25,57.32,54100.0,31.2689,31.3398,31.2579,31.2962,54100.0
2005-01-19 11:40:00,57.31,57.36,57.24,57.27,29200.0,31.2907,31.318,31.2525,31.2689,29200.0
2005-01-19 11:50:00,57.26,57.31,57.25,57.29,23900.0,31.2634,31.2907,31.2579,31.2798,23900.0
2005-01-19 12:00:00,57.3,57.3,57.11,57.14,49400.0,31.2852,31.2852,31.1815,31.1979,49400.0
2005-01-19 12:10:00,57.14,57.14,57.1,57.11,22200.0,31.1979,31.1979,31.176,31.1815,22200.0
2005-01-19 12:20:00,57.11,57.15,57.07,57.1,54500.0,31.1815,31.2033,31.1597,31.176,54500.0
2005-01-19 12:30:00,57.1,57.11,57.06,57.08,28300.0,31.176,31.1815,31.1542,31.1651,28300.0
2005-01-19 12:40:00,57.09,57.17,57.07,57.15,26500.0,31.1706,31.2143,31.1597,31.2033,26500.0
2005-01-19 12:50:00,57.15,57.15,57.1,57.14,31500.0,31.2033,31.2033,31.176,31.1979,31500.0
2005-01-19 13:00:00,57.15,57.15,57.1,57.11,16600.0,31.2033,31.2033,31.176,31.1815,16600.0
2005-01-19 13:10:00,57.11,57.12,57.07,57.12,31500.0,31.1815,31.187,31.1597,31.187,31500.0
2005-01-19 13:20:00,57.12,57.14,57.09,57.09,57400.0,31.187,31.1979,31.1706,31.1706,57400.0
2005-01-19 13:30:00,57.09,57.1,57.07,57.08,15800.0,31.1706,31.176,31.1597,31.1651,15800.0
2005-01-19 13:40:00,57.08,57.11,57.08,57.11,16900.0,31.1651,31.1815,31.1651,31.1815,16900.0
2005-01-19 13:50:00,57.11,57.12,57.06,57.09,136200.0,31.1815,31.187,31.1542,31.1706,136200.0
2005-01-19 14:00:00,57.11,57.11,57.05,57.05,41000.0,31.1815,31.1815,31.1487,31.1487,41000.0
2005-01-19 14:10:00,57.05,57.15,57.02,57.14,37600.0,31.1487,31.2033,31.1324,31.1979,37600.0
2005-01-19 14:20:00,57.13,57.22,57.11,57.18,102200.0,31.1924,31.2416,31.1815,31.2197,102200.0
2005-01-19 14:30:00,57.2,57.26,57.17,57.22,66200.0,31.2306,31.2634,31.2143,31.2416,66200.0
2005-01-19 14:40:00,57.21,57.21,57.18,57.19,27800.0,31.2361,31.2361,31.2197,31.2252,27800.0
2005-01-19 14:50:00,57.2,57.22,57.18,57.22,21400.0,31.2306,31.2416,31.2197,31.2416,21400.0
2005-01-19 15:00:00,57.22,57.27,57.21,57.22,32000.0,31.2416,31.2689,31.2361,31.2416,32000.0
2005-01-19 15:10:00,57.22,57.24,57.11,57.23,49400.0,31.2416,31.2525,31.1815,31.247,49400.0
2005-01-19 15:20:00,57.23,57.24,57.01,57.01,55000.0,31.247,31.2525,31.1269,31.1269,55000.0
2005-01-19 15:30:00,57.01,57.12,56.99,57.11,72500.0,31.1269,31.187,31.116,31.1815,72500.0
2005-01-19 15:40:00,57.11,57.16,57.06,57.08,82700.0,31.1815,31.2088,31.1542,31.1651,82700.0
2005-01-19 15:50:00,57.08,57.08,56.96,56.97,147400.0,31.1651,31.1651,31.0996,31.1051,147400.0
2005-01-20 09:30:00,57.0,57.09,57.0,57.03,68900.0,31.1214,31.1706,31.1214,31.1378,68900.0
2005-01-20 09:40:00,57.02,57.03,56.85,56.96,77900.0,31.1324,31.1378,31.0395,31.0996,77900.0
2005-01-20 09:50:00,56.96,57.0,56.85,56.96,71300.0,31.0996,31.1214,31.0395,31.0996,71300.0
2005-01-20 10:00:00,56.91,57.2,56.91,57.2,51700.0,31.0723,31.2306,31.0723,31.2306,51700.0
2005-01-20 10:10:00,57.22,57.35,57.21,57.22,57400.0,31.2416,31.3125,31.2361,31.2416,57400.0
2005-01-20 10:20:00,57.22,57.23,57.08,57.09,64800.0,31.2416,31.247,31.1651,31.1706,64800.0
2005-01-20 10:30:00,57.09,57.09,56.92,57.04,61400.0,31.1706,31.1706,31.0778,31.1433,61400.0
2005-01-20 10:40:00,57.04,57.08,56.93,57.02,25600.0,31.1433,31.1651,31.0832,31.1324,25600.0
2005-01-20 10:50:00,57.01,57.1,57.01,57.01,35000.0,31.1269,31.176,31.1269,31.1269,35000.0
2005-01-20 11:00:00,57.0,57.09,56.98,57.02,37800.0,31.1214,31.1706,31.1105,31.1324,37800.0
2005-01-20 11:10:00,57.03,57.03,56.96,56.97,34000.0,31.1378,31.1378,31.0996,31.1051,34000.0
2005-01-20 11:20:00,56.93,56.93,56.81,56.85,42700.0,31.0832,31.0832,31.0177,31.0395,42700.0
2005-01-20 11:30:00,56.85,56.93,56.81,56.86,88700.0,31.0395,31.0832,31.0177,31.045,88700.0
2005-01-20 11:40:00,56.84,56.93,56.8,56.88,62400.0,31.0341,31.0832,31.0122,31.0559,62400.0
2005-01-20 11:50:00,56.88,56.89,56.8,56.8,34300.0,31.0559,31.0614,31.0122,31.0122,34300.0
2005-01-20 12:00:00,56.8,56.81,56.6,56.71,61600.0,31.0122,31.0177,30.903,30.9631,61600.0
2005-01-20 12:10:00,56.67,56.67,56.62,56.63,27100.0,30.9413,30.9413,30.914,30.9194,27100.0
2005-01-20 12:20:00,56.64,56.69,56.51,56.53,87100.0,30.9249,30.9522,30.8539,30.8648,87100.0
2005-01-20 12:30:00,56.53,56.62,56.5,56.52,49900.0,30.8648,30.914,30.8484,30.8594,49900.0
2005-01-20 12:40:00,56.52,56.52,56.43,56.46,40100.0,30.8594,30.8594,30.8102,30.8266,40100.0
2005-01-20 12:50:00,56.47,56.48,56.39,56.39,64900.0,30.8321,30.8375,30.7884,30.7884,64900.0
2005-01-20 13:00:00,56.39,56.51,56.32,56.51,131200.0,30.7884,30.8539,30.7502,30.8539,131200.0
2005-01-20 13:10:00,56.47,56.5,56.21,56.22,132100.0,30.8321,30.8484,30.6901,30.6956,132100.0
2005-01-20 13:20:00,56.23,56.3,56.21,56.3,46200.0,30.701,30.7392,30.6901,30.7392,46200.0
2005-01-20 13:30:00,56.3,56.35,56.29,56.29,39900.0,30.7392,30.7665,30.7338,30.7338,39900.0
2005-01-20 13:40:00,56.29,56.33,56.26,56.27,26900.0,30.7338,30.7556,30.7174,30.7229,26900.0
2005-01-20 13:50:00,56.24,56.28,56.06,56.06,41500.0,30.7065,30.7283,30.6082,30.6082,41500.0
2005-01-20 14:00:00,56.18,56.47,56.18,56.31,35900.0,30.6737,30.8321,30.6737,30.7447,35900.0
2005-01-20 14:10:00,56.3,56.44,56.29,56.4,153900.0,30.7392,30.8157,30.7338,30.7938,153900.0
2005-01-20 14:20:00,56.4,56.41,56.37,56.39,82300.0,30.7938,30.7993,30.7775,30.7884,82300.0
2005-01-20 14:30:00,56.39,56.47,56.39,56.43,47100.0,30.7884,30.8321,30.7884,30.8102,47100.0
2005-01-20 14:40:00,56.43,56.48,56.43,56.44,45800.0,30.8102,30.8375,30.8102,30.8157,45800.0
2005-01-20 14:50:00,56.43,56.44,56.32,56.4,62800.0,30.8102,30.8157,30.7502,30.7938,62800.0
2005-01-20 15:00:00,56.41,56.41,56.23,56.32,92400.0,30.7993,30.7993,30.701,30.7502,92400.0
2005-01-20 15:10:00,56.33,56.46,56.31,56.4,52600.0,30.7556,30.8266,30.7447,30.7938,52600.0
2005-01-20 15:20:00,56.4,56.44,56.2,56.22,390200.0,30.7938,30.8157,30.6846,30.6956,390200.0
2005-01-20 15:30:00,56.21,56.45,56.18,56.4,192200.0,30.6901,30.8211,30.6737,30.7938,192200.0
2005-01-20 15:40:00,56.4,56.4,56.29,56.31,137700.0,30.7938,30.7938,30.7338,30.7447,137700.0
2005-01-20 15:50:00,56.31,56.45,56.3,56.44,350100.0,30.7447,30.8211,30.7392,30.8157,350100.0
2005-01-21 09:30:00,56.2,56.32,56.18,56.18,286800.0,30.6846,30.7502,30.6737,30.6737,286800.0
2005-01-21 09:40:00,56.2,56.21,56.11,56.16,56200.0,30.6846,30.6901,30.6355,30.6628,56200.0
2005-01-21 09:50:00,56.15,56.15,55.78,56.03,151700.0,30.6573,30.6573,30.4553,30.5918,151700.0
2005-01-21 10:00:00,56.04,56.15,55.99,56.07,130500.0,30.5973,30.6573,30.57,30.6137,130500.0
2005-01-21 10:10:00,56.1,56.11,55.82,55.94,140800.0,30.63,30.6355,30.4772,30.5427,140800.0
2005-01-21 10:20:00,55.95,56.13,55.93,56.06,96600.0,30.5481,30.6464,30.5372,30.6082,96600.0
2005-01-21 10:30:00,56.07,56.15,56.03,56.06,76900.0,30.6137,30.6573,30.5918,30.6082,76900.0
2005-01-21 10:40:00,56.06,56.07,55.93,56.02,56000.0,30.6082,30.6137,30.5372,30.5864,56000.0
2005-01-21 10:50:00,56.01,56.05,55.9,55.93,44800.0,30.5809,30.6027,30.5208,30.5372,44800.0
2005-01-21 11:00:00,55.93,55.95,55.87,55.95,66200.0,30.5372,30.5481,30.5045,30.5481,66200.0
2005-01-21 11:10:00,55.95,55.95,55.82,55.95,59700.0,30.5481,30.5481,30.4772,30.5481,59700.0
2005-01-21 11:20:00,55.95,56.0,55.91,55.91,124500.0,30.5481,30.5754,30.5263,30.5263,124500.0
2005-01-21 11:30:00,55.86,56.02,55.86,55.96,112100.0,30.499,30.5864,30.499,30.5536,112100.0
2005-01-21 11:40:00,55.97,56.1,55.93,55.96,80200.0,30.5591,30.63,30.5372,30.5536,80200.0
2005-01-21 11:50:00,55.96,55.96,55.92,55.93,54600.0,30.5536,30.5536,30.5318,30.5372,54600.0
2005-01-21 12:00:00,55.93,55.93,55.8,55.84,70100.0,30.5372,30.5372,30.4662,30.4881,70100.0
2005-01-21 12:10:00,55.85,55.88,55.8,55.87,34400.0,30.4935,30.5099,30.4662,30.5045,34400.0
2005-01-21 12:20:00,55.88,55.92,55.87,55.88,29400.0,30.5099,30.5318,30.5045,30.5099,29400.0
2005-01-21 12:30:00,55.88,55.9,55.83,55.9,24800.0,30.5099,30.5208,30.4826,30.5208,24800.0
2005-01-21 12:40:00,55.9,55.98,55.88,55.98,25100.0,30.5208,30.5645,30.5099,30.5645,25100.0
2005-01-21 12:50:00,55.97,55.97,55.9,55.9,42400.0,30.5591,30.5591,30.5208,30.5208,42400.0
2005-01-21 13:00:00,55.91,55.92,55.89,55.9,33500.0,30.5263,30.5318,30.5154,30.5208,33500.0
2005-01-21 13:10:00,55.9,55.93,55.88,55.89,76300.0,30.5208,30.5372,30.5099,30.5154,76300.0
2005-01-21 13:20:00,55.89,55.89,55.8,55.87,53200.0,30.5154,30.5154,30.4662,30.5045,53200.0
2005-01-21 13:30:00,55.89,55.9,55.71,55.74,100300.0,30.5154,30.5208,30.4171,30.4335,100300.0
2005-01-21 13:40:00,55.73,55.75,55.65,55.67,47200.0,30.428,30.4389,30.3843,30.3953,47200.0
2005-01-21 13:50:00,55.66,55.68,55.52,55.68,46100.0,30.3898,30.4007,30.3134,30.4007,46100.0
2005-01-21 14:00:00,55.68,55.75,55.65,55.71,42500.0,30.4007,30.4389,30.3843,30.4171,42500.0
2005-01-21 14:10:00,55.71,55.72,55.55,55.57,69500.0,30.4171,30.4226,30.3297,30.3407,69500.0
2005-01-21 14:20:00,55.59,55.71,55.49,55.69,61500.0,30.3516,30.4171,30.297,30.4062,61500.0
2005-01-21 14:30:00,55.7,55.7,55.63,55.64,48800.0,30.4116,30.4116,30.3734,30.3789,48800.0
2005-01-21 14:40:00,55.61,55.61,55.42,55.48,48400.0,30.3625,30.3625,30.2588,30.2915,48400.0
2005-01-21 14:50:00,55.48,55.52,55.39,55.46,47400.0,30.2915,30.3134,30.2424,30.2806,47400.0
2005-01-21 15:00:00,55.45,55.46,55.41,55.43,80100.0,30.2751,30.2806,30.2533,30.2642,80100.0
2005-01-21 15:10:00,55.44,55.46,55.4,55.42,86500.0,30.2697,30.2806,30.2479,30.2588,86500.0
2005-01-21 15:20:00,55.42,55.68,55.41,55.56,82500.0,30.2588,30.4007,30.2533,30.3352,82500.0
2005-01-21 15:30:00,55.55,55.56,55.48,55.49,143900.0,30.3297,30.3352,30.2915,30.297,143900.0
2005-01-21 15:40:00,55.49,55.49,55.39,55.43,101700.0,30.297,30.297,30.2424,30.2642,101700.0
2005-01-21 15:50:00,55.43,55.43,55.28,55.35,173100.0,30.2642,30.2642,30.1823,30.2206,173100.0
2005-01-24 09:30:00,55.55,55.68,55.38,55.63,115200.0,30.3297,30.4007,30.2369,30.3734,115200.0
2005-01-24 09:40:00,55.64,55.64,55.44,55.53,73100.0,30.3789,30.3789,30.2697,30.3188,73100.0
2005-01-24 09:50:00,55.51,55.55,55.44,55.44,53200.0,30.3079,30.3297,30.2697,30.2697,53200.0
2005-01-24 10:00:00,55.46,55.48,55.27,55.28,74800.0,30.2806,30.2915,30.1769,30.1823,74800.0
2005-01-24 10:10:00,55.29,55.4,55.27,55.35,66300.0,30.1878,30.2479,30.1769,30.2206,66300.0
2005-01-24 10:20:00,55.33,55.39,55.12,55.12,106500.0,30.2096,30.2424,30.095,30.095,106500.0
2005-01-24 10:30:00,55.11,55.37,55.1,55.29,91900.0,30.0895,30.2315,30.0841,30.1878,91900.0
2005-01-24 10:40:00,55.29,55.33,55.21,55.23,287800.0,30.1878,30.2096,30.1441,30.155,287800.0
2005-01-24 10:50:00,55.23,55.29,55.09,55.1,56400.0,30.155,30.1878,30.0786,30.0841,56400.0
2005-01-24 11:00:00,55.1,55.11,54.9,55.0,136300.0,30.0841,30.0895,29.9749,30.0295,136300.0
2005-01-24 11:10:00,55.0,55.18,54.98,55.18,71400.0,30.0295,30.1277,30.0185,30.1277,71400.0
2005-01-24 11:20:00,55.18,55.3,54.9,55.24,72700.0,30.1277,30.1933,29.9749,30.1605,72700.0
2005-01-24 11:30:00,55.24,55.3,55.22,55.22,70600.0,30.1605,30.1933,30.1496,30.1496,70600.0
2005-01-24 11:40:00,55.21,55.23,55.0,55.05,111900.0,30.1441,30.155,30.0295,30.0568,111900.0
2005-01-24 11:50:00,55.05,55.13,55.01,55.07,42200.0,30.0568,30.1004,30.0349,30.0677,42200.0
2005-01-24 12:00:00,55.08,55.25,55.07,55.09,49300.0,30.0731,30.166,30.0677,30.0786,49300.0
2005-01-24 12:10:00,55.1,55.1,54.93,54.95,43100.0,30.0841,30.0841,29.9912,30.0022,43100.0
2005-01-24 12:20:00,54.96,55.06,54.95,54.98,73500.0,30.0076,30.0622,30.0022,30.0185,73500.0
2005-01-24 12:30:00,54.98,55.11,54.9,55.06,45300.0,30.0185,30.0895,29.9749,30.0622,45300.0
2005-01-24 12:40:00,55.07,55.15,55.05,55.05,32900.0,30.0677,30.1114,30.0568,30.0568,32900.0
2005-01-24 12:50:00,55.08,55.14,55.04,55.13,39200.0,30.0731,30.1059,30.0513,30.1004,39200.0
2005-01-24 13:00:00,55.13,55.2,55.12,55.17,82900.0,30.1004,30.1387,30.095,30.1223,82900.0
2005-01-24 13:10:00,55.17,55.2,55.15,55.19,63500.0,30.1223,30.1387,30.1114,30.1332,63500.0
2005-01-24 13:20:00,55.19,55.26,55.16,55.22,69600.0,30.1332,30.1714,30.1168,30.1496,69600.0
2005-01-24 13:30:00,55.23,55.23,55.16,55.17,49900.0,30.155,30.155,30.1168,30.1223,49900.0
2005-01-24 13:40:00,55.19,55.22,55.11,55.11,35200.0,30.1332,30.1496,30.0895,30.0895,35200.0
2005-01-24 13:50:00,55.12,55.24,55.12,55.18,53200.0,30.095,30.1605,30.095,30.1277,53200.0
2005-01-24 14:00:00,55.17,55.27,55.16,55.19,55900.0,30.1223,30.1769,30.1168,30.1332,55900.0
2005-01-24 14:10:00,55.21,55.25,55.18,55.23,38500.0,30.1441,30.166,30.1277,30.155,38500.0
2005-01-24 14:20:00,55.24,55.24,55.07,55.07,36600.0,30.1605,30.1605,30.0677,30.0677,36600.0
2005-01-24 14:30:00,55.09,55.25,55.09,55.24,28900.0,30.0786,30.166,30.0786,30.1605,28900.0
2005-01-24 14:40:00,55.24,55.24,55.08,55.12,40500.0,30.1605,30.1605,30.0731,30.095,40500.0
2005-01-24 14:50:00,55.12,55.17,55.08,55.08,36800.0,30.095,30.1223,30.0731,30.0731,36800.0
2005-01-24 15:00:00,55.08,55.16,55.05,55.16,38900.0,30.0731,30.1168,30.0568,30.1168,38900.0
2005-01-24 15:10:00,55.16,55.16,55.1,55.12,54800.0,30.1168,30.1168,30.0841,30.095,54800.0
2005-01-24 15:20:00,55.13,55.18,55.09,55.18,43900.0,30.1004,30.1277,30.0786,30.1277,43900.0
2005-01-24 15:30:00,55.18,55.18,55.0,55.02,84400.0,30.1277,30.1277,30.0295,30.0404,84400.0
2005-01-24 15:40:00,55.01,55.1,54.88,54.94,100600.0,30.0349,30.0841,29.9639,29.9967,100600.0
2005-01-24 15:50:00,54.94,55.0,54.86,54.9,98600.0,29.9967,30.0295,29.953,29.9749,98600.0
2005-01-25 09:30:00,55.35,55.48,55.34,55.4,98600.0,30.2206,30.2915,30.2151,30.2479,98600.0
2005-01-25 09:40:00,55.38,55.5,55.24,55.5,98600.0,30.2369,30.3024,30.1605,30.3024,98600.0
2005-01-25 09:50:00,55.5,55.5,55.26,55.26,69500.0,30.3024,30.3024,30.1714,30.1714,69500.0
2005-01-25 10:00:00,55.26,55.42,55.25,55.42,72400.0,30.1714,30.2588,30.166,30.2588,72400.0
2005-01-25 10:10:00,55.39,55.5,55.33,55.43,42100.0,30.2424,30.3024,30.2096,30.2642,42100.0
2005-01-25 10:20:00,55.42,55.5,55.35,55.48,105800.0,30.2588,30.3024,30.2206,30.2915,105800.0
2005-01-25 10:30:00,55.46,55.5,55.43,55.49,22700.0,30.2806,30.3024,30.2642,30.297,22700.0
2005-01-25 10:40:00,55.49,55.56,55.3,55.41,120600.0,30.297,30.3352,30.1933,30.2533,120600.0
2005-01-25 10:50:00,55.38,55.54,55.31,55.49,90900.0,30.2369,30.3243,30.1987,30.297,90900.0
2005-01-25 11:00:00,55.53,55.7,55.49,55.55,78100.0,30.3188,30.4116,30.297,30.3297,78100.0
2005-01-25 11:10:00,55.55,55.58,55.51,55.56,37200.0,30.3297,30.3461,30.3079,30.3352,37200.0
2005-01-25 11:20:00,55.55,55.55,55.44,55.54,21300.0,30.3297,30.3297,30.2697,30.3243,21300.0
2005-01-25 11:30:00,55.54,55.54,55.38,55.38,16700.0,30.3243,30.3243,30.2369,30.2369,16700.0
2005-01-25 11:40:00,55.38,55.39,55.18,55.24,49800.0,30.2369,30.2424,30.1277,30.1605,49800.0
2005-01-25 11:50:00,55.24,55.32,55.21,55.32,45700.0,30.1605,30.2042,30.1441,30.2042,45700.0
2005-01-25 12:00:00,55.33,55.38,55.28,55.35,42600.0,30.2096,30.2369,30.1823,30.2206,42600.0
2005-01-25 12:10:00,55.34,55.39,55.27,55.36,184300.0,30.2151,30.2424,30.1769,30.226,184300.0
2005-01-25 12:20:00,55.36,55.4,55.34,55.34,113100.0,30.226,30.2479,30.2151,30.2151,113100.0
2005-01-25 12:30:00,55.34,55.34,55.27,55.27,33000.0,30.2151,30.2151,30.1769,30.1769,33000.0
2005-01-25 12:40:00,55.27,55.3,55.2,55.22,62600.0,30.1769,30.1933,30.1387,30.1496,62600.0
2005-01-25 12:50:00,55.21,55.26,55.2,55.23,30600.0,30.1441,30.1714,30.1387,30.155,30600.0
2005-01-25 13:00:00,55.05,55.4,55.05,55.39,102000.0,30.0568,30.2479,30.0568,30.2424,102000.0
2005-01-25 13:10:00,55.39,55.43,55.34,55.38,34400.0,30.2424,30.2642,30.2151,30.2369,34400.0
2005-01-25 13:20:00,55.38,55.41,55.25,55.25,99700.0,30.2369,30.2533,30.166,30.166,99700.0
2005-01-25 13:30:00,55.25,55.3,55.14,55.25,65300.0,30.166,30.1933,30.1059,30.166,65300.0
2005-01-25 13:40:00,55.25,55.25,55.17,55.18,25900.0,30.166,30.166,30.1223,30.1277,25900.0
2005-01-25 13:50:00,55.18,55.25,55.18,55.22,31000.0,30.1277,30.166,30.1277,30.1496,31000.0
2005-01-25 14:00:00,55.22,55.24,55.1,55.14,35100.0,30.1496,30.1605,30.0841,30.1059,35100.0
2005-01-25 14:10:00,55.15,55.17,55.07,55.08,74100.0,30.1114,30.1223,30.0677,30.0731,74100.0
2005-01-25 14:20:00,55.08,55.1,54.88,54.88,114600.0,30.0731,30.0841,29.9639,29.9639,114600.0
2005-01-25 14:30:00,54.83,55.06,54.79,54.97,72500.0,29.9366,30.0622,29.9148,30.0131,72500.0
2005-01-25 14:40:00,54.97,55.12,54.95,55.09,55700.0,30.0131,30.095,30.0022,30.0786,55700.0
2005-01-25 14:50:00,55.1,55.27,55.07,55.26,57600.0,30.0841,30.1769,30.0677,30.1714,57600.0
2005-01-25 15:00:00,55.25,55.26,55.11,55.11,30800.0,30.166,30.1714,30.0895,30.0895,30800.0
2005-01-25 15:10:00,55.11,55.17,54.96,55.0,31400.0,30.0895,30.1223,30.0076,30.0295,31400.0
2005-01-25 15:20:00,55.01,55.05,54.92,55.04,73700.0,30.0349,30.0568,29.9858,30.0513,73700.0
2005-01-25 15:30:00,55.04,55.06,55.0,55.02,105000.0,30.0513,30.0622,30.0295,30.0404,105000.0
2005-01-25 15:40:00,55.02,55.02,54.78,54.78,120500.0,30.0404,30.0404,29.9093,29.9093,120500.0
2005-01-25 15:50:00,54.79,54.92,54.79,54.9,140200.0,29.9148,29.9858,29.9148,29.9749,140200.0
2005-01-26 09:30:00,56.25,56.45,55.8,56.45,441200.0,30.7119,30.8211,30.4662,30.8211,441200.0
2005-01-26 09:40:00,56.4,56.81,56.11,56.61,314300.0,30.7938,31.0177,30.6355,30.9085,314300.0
2005-01-26 09:50:00,56.61,56.99,56.61,56.89,179600.0,30.9085,31.116,30.9085,31.0614,179600.0
2005-01-26 10:00:00,56.88,57.17,56.88,56.93,245600.0,31.0559,31.2143,31.0559,31.0832,245600.0
2005-01-26 10:10:00,56.95,56.97,56.57,56.71,259600.0,31.0941,31.1051,30.8867,30.9631,259600.0
2005-01-26 10:20:00,56.7,56.88,56.6,56.77,222900.0,30.9576,31.0559,30.903,30.9959,222900.0
2005-01-26 10:30:00,56.76,56.76,56.46,56.75,208700.0,30.9904,30.9904,30.8266,30.9849,208700.0
2005-01-26 10:40:00,56.69,56.87,56.69,56.83,132900.0,30.9522,31.0505,30.9522,31.0286,132900.0
2005-01-26 10:50:00,56.82,56.9,56.73,56.81,83800.0,31.0232,31.0668,30.974,31.0177,83800.0
2005-01-26 11:00:00,56.8,56.82,56.68,56.78,137300.0,31.0122,31.0232,30.9467,31.0013,137300.0
2005-01-26 11:10:00,56.78,56.78,56.71,56.74,46400.0,31.0013,31.0013,30.9631,30.9795,46400.0
2005-01-26 11:20:00,56.74,56.74,56.61,56.71,94900.0,30.9795,30.9795,30.9085,30.9631,94900.0
2005-01-26 11:30:00,56.71,56.8,56.7,56.76,80700.0,30.9631,31.0122,30.9576,30.9904,80700.0
2005-01-26 11:40:00,56.76,56.79,56.65,56.73,90100.0,30.9904,31.0068,30.9303,30.974,90100.0
2005-01-26 11:50:00,56.72,56.87,56.7,56.77,59400.0,30.9686,31.0505,30.9576,30.9959,59400.0
2005-01-26 12:00:00,56.8,56.87,56.76,56.78,67600.0,31.0122,31.0505,30.9904,31.0013,67600.0
2005-01-26 12:10:00,56.76,56.85,56.72,56.72,61800.0,30.9904,31.0395,30.9686,30.9686,61800.0
2005-01-26 12:20:00,56.71,56.72,56.36,56.39,115000.0,30.9631,30.9686,30.772,30.7884,115000.0
2005-01-26 12:30:00,56.4,56.41,56.28,56.28,75700.0,30.7938,30.7993,30.7283,30.7283,75700.0
2005-01-26 12:40:00,56.28,56.39,56.28,56.39,76200.0,30.7283,30.7884,30.7283,30.7884,76200.0
2005-01-26 12:50:00,56.39,56.41,56.33,56.38,62500.0,30.7884,30.7993,30.7556,30.7829,62500.0
2005-01-26 13:00:00,56.37,56.41,56.34,56.35,40700.0,30.7775,30.7993,30.7611,30.7665,40700.0
2005-01-26 13:10:00,56.35,56.45,56.35,56.38,69600.0,30.7665,30.8211,30.7665,30.7829,69600.0
2005-01-26 13:20:00,56.37,56.39,56.21,56.25,62500.0,30.7775,30.7884,30.6901,30.7119,62500.0
2005-01-26 13:30:00,56.26,56.3,56.25,56.29,87100.0,30.7174,30.7392,30.7119,30.7338,87100.0
2005-01-26 13:40:00,56.3,56.3,56.1,56.11,122800.0,30.7392,30.7392,30.63,30.6355,122800.0
2005-01-26 13:50:00,56.1,56.16,55.94,55.94,118400.0,30.63,30.6628,30.5427,30.5427,118400.0
2005-01-26 14:00:00,55.93,55.94,55.79,55.86,138200.0,30.5372,30.5427,30.4608,30.499,138200.0
2005-01-26 14:10:00,55.85,55.9,55.5,55.5,113500.0,30.4935,30.5208,30.3024,30.3024,113500.0
2005-01-26 14:20:00,55.51,55.72,55.5,55.72,209300.0,30.3079,30.4226,30.3024,30.4226,209300.0
2005-01-26 14:30:00,55.72,55.72,55.59,55.68,102300.0,30.4226,30.4226,30.3516,30.4007,102300.0
2005-01-26 14:40:00,55.69,55.78,55.66,55.72,177800.0,30.4062,30.4553,30.3898,30.4226,177800.0
2005-01-26 14:50:00,55.72,55.72,55.64,55.64,90600.0,30.4226,30.4226,30.3789,30.3789,90600.0
2005-01-26 15:00:00,55.63,55.64,55.45,55.52,114700.0,30.3734,30.3789,30.2751,30.3134,114700.0
2005-01-26 15:10:00,55.52,55.55,55.41,55.42,130400.0,30.3134,30.3297,30.2533,30.2588,130400.0
2005-01-26 15:20:00,55.42,55.58,55.39,55.44,177000.0,30.2588,30.3461,30.2424,30.2697,177000.0
2005-01-26 15:30:00,55.46,55.61,55.44,55.59,137600.0,30.2806,30.3625,30.2697,30.3516,137600.0
2005-01-26 15:40:00,55.58,55.59,55.45,55.49,192100.0,30.3461,30.3516,30.2751,30.297,192100.0
2005-01-26 15:50:00,55.49,55.56,55.47,55.49,294000.0,30.297,30.3352,30.2861,30.297,294000.0
2005-01-27 09:30:00,55.25,55.5,55.15,55.36,116300.0,30.166,30.3024,30.1114,30.226,116300.0
2005-01-27 09:40:00,55.37,55.67,53.62,55.63,159500.0,30.2315,30.3953,29.276,30.3734,159500.0
2005-01-27 09:50:00,55.62,55.67,55.5,55.58,234500.0,30.368,30.3953,30.3024,30.3461,234500.0
2005-01-27 10:00:00,55.58,55.59,55.33,55.37,148600.0,30.3461,30.3516,30.2096,30.2315,148600.0
2005-01-27 10:10:00,55.37,55.48,55.1,55.12,103900.0,30.2315,30.2915,30.0841,30.095,103900.0
2005-01-27 10:20:00,55.1,55.18,55.05,55.17,109500.0,30.0841,30.1277,30.0568,30.1223,109500.0
2005-01-27 10:30:00,55.17,55.36,55.14,55.33,112800.0,30.1223,30.226,30.1059,30.2096,112800.0
2005-01-27 10:40:00,55.35,55.41,55.18,55.33,291000.0,30.2206,30.2533,30.1277,30.2096,291000.0
2005-01-27 10:50:00,55.34,55.49,55.33,55.45,67300.0,30.2151,30.297,30.2096,30.2751,67300.0
2005-01-27 11:00:00,55.47,55.6,55.44,55.57,63700.0,30.2861,30.357,30.2697,30.3407,63700.0
2005-01-27 11:10:00,55.55,55.55,55.48,55.5,35300.0,30.3297,30.3297,30.2915,30.3024,35300.0
2005-01-27 11:20:00,55.51,55.54,55.46,55.46,49200.0,30.3079,30.3243,30.2806,30.2806,49200.0
2005-01-27 11:30:00,55.45,55.49,55.39,55.44,73900.0,30.2751,30.297,30.2424,30.2697,73900.0
2005-01-27 11:40:00,55.45,55.47,55.25,55.29,80000.0,30.2751,30.2861,30.166,30.1878,80000.0
2005-01-27 11:50:00,55.28,55.38,55.24,55.38,83500.0,30.1823,30.2369,30.1605,30.2369,83500.0
2005-01-27 12:00:00,55.37,55.39,55.35,55.39,69300.0,30.2315,30.2424,30.2206,30.2424,69300.0
2005-01-27 12:10:00,55.38,55.42,55.33,55.33,83900.0,30.2369,30.2588,30.2096,30.2096,83900.0
2005-01-27 12:20:00,55.32,55.32,55.14,55.18,148200.0,30.2042,30.2042,30.1059,30.1277,148200.0
2005-01-27 12:30:00,55.2,55.38,55.2,55.34,60000.0,30.1387,30.2369,30.1387,30.2151,60000.0
2005-01-27 12:40:00,55.35,55.38,55.34,55.38,44600.0,30.2206,30.2369,30.2151,30.2369,44600.0
2005-01-27 12:50:00,55.38,55.45,55.37,55.43,80900.0,30.2369,30.2751,30.2315,30.2642,80900.0
2005-01-27 13:00:00,55.44,55.45,55.28,55.36,55900.0,30.2697,30.2751,30.1823,30.226,55900.0
2005-01-27 13:10:00,55.36,55.42,55.25,55.41,98700.0,30.226,30.2588,30.166,30.2533,98700.0
2005-01-27 13:20:00,55.42,55.49,55.33,55.36,54000.0,30.2588,30.297,30.2096,30.226,54000.0
2005-01-27 13:30:00,55.37,55.43,55.31,55.35,47800.0,30.2315,30.2642,30.1987,30.2206,47800.0
2005-01-27 13:40:00,55.38,55.43,55.18,55.23,132000.0,30.2369,30.2642,30.1277,30.155,132000.0
2005-01-27 13:50:00,55.23,55.36,55.23,55.35,65000.0,30.155,30.226,30.155,30.2206,65000.0
2005-01-27 14:00:00,55.35,55.46,55.24,55.38,48900.0,30.2206,30.2806,30.1605,30.2369,48900.0
2005-01-27 14:10:00,55.39,55.45,55.33,55.34,46300.0,30.2424,30.2751,30.2096,30.2151,46300.0
2005-01-27 14:20:00,55.34,55.42,55.27,55.37,33500.0,30.2151,30.2588,30.1769,30.2315,33500.0
2005-01-27 14:30:00,55.36,55.42,55.36,55.4,42800.0,30.226,30.2588,30.226,30.2479,42800.0
2005-01-27 14:40:00,55.4,55.42,55.25,55.38,75600.0,30.2479,30.2588,30.166,30.2369,75600.0
2005-01-27 14:50:00,55.38,55.4,55.24,55.32,59700.0,30.2369,30.2479,30.1605,30.2042,59700.0
2005-01-27 15:00:00,55.31,55.4,55.23,55.27,90700.0,30.1987,30.2479,30.155,30.1769,90700.0
2005-01-27 15:10:00,55.28,55.52,55.27,55.51,87700.0,30.1823,30.3134,30.1769,30.3079,87700.0
2005-01-27 15:20:00,55.51,55.66,55.44,55.63,105000.0,30.3079,30.3898,30.2697,30.3734,105000.0
2005-01-27 15:30:00,55.64,55.71,55.56,55.64,111900.0,30.3789,30.4171,30.3352,30.3789,111900.0
2005-01-27 15:40:00,55.55,55.82,55.51,55.74,225400.0,30.3297,30.4772,30.3079,30.4335,225400.0
2005-01-27 15:50:00,55.73,55.77,55.46,55.59,174600.0,30.428,30.4499,30.2806,30.3516,174600.0
2005-01-28 09:30:00,55.35,55.35,54.56,54.93,167000.0,30.2206,30.2206,29.7892,29.9912,167000.0
2005-01-28 09:40:00,54.91,54.92,54.7,54.8,95500.0,29.9803,29.9858,29.8657,29.9203,95500.0
2005-01-28 09:50:00,54.78,54.81,54.55,54.62,111800.0,29.9093,29.9257,29.7838,29.822,111800.0
2005-01-28 10:00:00,54.61,54.71,54.52,54.71,122900.0,29.8165,29.8711,29.7674,29.8711,122900.0
2005-01-28 10:10:00,54.73,54.93,54.71,54.83,80300.0,29.882,29.9912,29.8711,29.9366,80300.0
2005-01-28 10:20:00,54.84,54.93,54.79,54.9,85500.0,29.9421,29.9912,29.9148,29.9749,85500.0
2005-01-28 10:30:00,54.91,54.92,54.8,54.81,143600.0,29.9803,29.9858,29.9203,29.9257,143600.0
2005-01-28 10:40:00,54.8,54.8,54.59,54.74,125300.0,29.9203,29.9203,29.8056,29.8875,125300.0
2005-01-28 10:50:00,54.72,54.75,54.57,54.61,96800.0,29.8766,29.893,29.7947,29.8165,96800.0
2005-01-28 11:00:00,54.61,54.65,54.5,54.57,147000.0,29.8165,29.8384,29.7565,29.7947,147000.0
2005-01-28 11:10:00,54.57,54.61,54.23,54.36,212300.0,29.7947,29.8165,29.609,29.68,212300.0
2005-01-28 11:20:00,54.34,54.34,54.23,54.26,97000.0,29.6691,29.6691,29.609,29.6254,97000.0
2005-01-28 11:30:00,54.26,54.45,54.21,54.32,91000.0,29.6254,29.7292,29.5981,29.6582,91000.0
2005-01-28 11:40:00,54.32,54.37,54.22,54.24,92800.0,29.6582,29.6855,29.6036,29.6145,92800.0
2005-01-28 11:50:00,54.24,54.29,54.12,54.21,70800.0,29.6145,29.6418,29.549,29.5981,70800.0
2005-01-28 12:00:00,54.21,54.29,54.17,54.23,59100.0,29.5981,29.6418,29.5763,29.609,59100.0
2005-01-28 12:10:00,54.22,54.23,54.05,54.06,82100.0,29.6036,29.609,29.5108,29.5162,82100.0
2005-01-28 12:20:00,54.07,54.19,53.88,53.89,104200.0,29.5217,29.5872,29.4179,29.4234,104200.0
2005-01-28 12:30:00,53.89,54.01,53.84,53.89,119500.0,29.4234,29.4889,29.3961,29.4234,119500.0
2005-01-28 12:40:00,53.89,53.91,53.7,53.72,173300.0,29.4234,29.4343,29.3197,29.3306,173300.0
2005-01-28 12:50:00,53.72,53.84,53.63,53.72,100800.0,29.3306,29.3961,29.2814,29.3306,100800.0
2005-01-28 13:00:00,53.72,53.93,53.72,53.93,127600.0,29.3306,29.4452,29.3306,29.4452,127600.0
2005-01-28 13:10:00,53.94,53.96,53.85,53.9,52600.0,29.4507,29.4616,29.4016,29.4289,52600.0
2005-01-28 13:20:00,53.9,53.9,53.85,53.87,89800.0,29.4289,29.4289,29.4016,29.4125,89800.0
2005-01-28 13:30:00,53.86,53.9,53.86,53.88,44600.0,29.407,29.4289,29.407,29.4179,44600.0
2005-01-28 13:40:00,53.89,53.89,53.69,53.82,75200.0,29.4234,29.4234,29.3142,29.3852,75200.0
2005-01-28 13:50:00,53.81,53.82,53.55,53.55,95300.0,29.3797,29.3852,29.2378,29.2378,95300.0
2005-01-28 14:00:00,53.59,53.59,53.3,53.3,234700.0,29.2596,29.2596,29.1013,29.1013,234700.0
2005-01-28 14:10:00,53.29,53.3,52.86,53.15,518600.0,29.0958,29.1013,28.861,29.0194,518600.0
2005-01-28 14:20:00,53.15,53.32,53.0,53.3,262400.0,29.0194,29.1122,28.9375,29.1013,262400.0
2005-01-28 14:30:00,53.29,53.4,53.25,53.32,272700.0,29.0958,29.1559,29.074,29.1122,272700.0
2005-01-28 14:40:00,53.32,53.42,53.18,53.21,130300.0,29.1122,29.1668,29.0358,29.0521,130300.0
2005-01-28 14:50:00,53.21,53.31,53.18,53.3,93400.0,29.0521,29.1067,29.0358,29.1013,93400.0
2005-01-28 15:00:00,53.3,53.37,53.14,53.37,115300.0,29.1013,29.1395,29.0139,29.1395,115300.0
2005-01-28 15:10:00,53.35,53.61,53.35,53.61,227300.0,29.1286,29.2705,29.1286,29.2705,227300.0
2005-01-28 15:20:00,53.57,53.61,53.5,53.58,157300.0,29.2487,29.2705,29.2105,29.2541,157300.0
2005-01-28 15:30:00,53.56,53.61,53.47,53.6,225800.0,29.2432,29.2705,29.1941,29.2651,225800.0
2005-01-28 15:40:00,53.59,53.8,53.59,53.64,207700.0,29.2596,29.3743,29.2596,29.2869,207700.0
2005-01-28 15:50:00,53.64,53.68,53.35,53.51,483400.0,29.2869,29.3087,29.1286,29.2159,483400.0
2005-01-31 09:30:00,53.74,54.27,53.74,54.21,198200.0,29.3415,29.6309,29.3415,29.5981,198200.0
2005-01-31 09:40:00,54.23,54.24,54.06,54.19,223300.0,29.609,29.6145,29.5162,29.5872,223300.0
2005-01-31 09:50:00,54.19,54.35,54.08,54.18,175400.0,29.5872,29.6746,29.5271,29.5817,175400.0
2005-01-31 10:00:00,54.2,54.24,54.1,54.23,130700.0,29.5927,29.6145,29.5381,29.609,130700.0
2005-01-31 10:10:00,54.24,54.7,54.21,54.33,110400.0,29.6145,29.8657,29.5981,29.6636,110400.0
2005-01-31 10:20:00,54.32,54.39,54.23,54.34,72900.0,29.6582,29.6964,29.609,29.6691,72900.0
2005-01-31 10:30:00,54.34,54.39,54.24,54.35,80000.0,29.6691,29.6964,29.6145,29.6746,80000.0
2005-01-31 10:40:00,54.35,54.39,54.28,54.28,57600.0,29.6746,29.6964,29.6363,29.6363,57600.0
2005-01-31 10:50:00,54.3,54.42,54.22,54.39,74500.0,29.6473,29.7128,29.6036,29.6964,74500.0
2005-01-31 11:00:00,54.35,54.44,54.32,54.41,88900.0,29.6746,29.7237,29.6582,29.7073,88900.0
2005-01-31 11:10:00,54.41,54.49,54.4,54.48,72800.0,29.7073,29.751,29.7019,29.7455,72800.0
2005-01-31 11:20:00,54.47,54.6,54.44,54.45,104900.0,29.7401,29.8111,29.7237,29.7292,104900.0
2005-01-31 11:30:00,54.45,54.48,54.37,54.38,47100.0,29.7292,29.7455,29.6855,29.6909,47100.0
2005-01-31 11:40:00,54.39,54.6,54.39,54.49,84400.0,29.6964,29.8111,29.6964,29.751,84400.0
2005-01-31 11:50:00,54.5,54.5,54.35,54.41,56800.0,29.7565,29.7565,29.6746,29.7073,56800.0
2005-01-31 12:00:00,54.41,54.44,54.33,54.43,48400.0,29.7073,29.7237,29.6636,29.7182,48400.0
2005-01-31 12:10:00,54.43,54.43,54.28,54.34,339900.0,29.7182,29.7182,29.6363,29.6691,339900.0
2005-01-31 12:20:00,54.35,54.36,54.24,54.24,138500.0,29.6746,29.68,29.6145,29.6145,138500.0
2005-01-31 12:30:00,54.23,54.4,54.22,54.34,58900.0,29.609,29.7019,29.6036,29.6691,58900.0
2005-01-31 12:40:00,54.34,54.41,54.25,54.25,56700.0,29.6691,29.7073,29.62,29.62,56700.0
2005-01-31 12:50:00,54.25,54.27,54.16,54.18,57300.0,29.62,29.6309,29.5708,29.5817,57300.0
2005-01-31 13:00:00,54.17,54.23,54.13,54.22,86900.0,29.5763,29.609,29.5544,29.6036,86900.0
2005-01-31 13:10:00,54.22,54.23,54.14,54.15,98900.0,29.6036,29.609,29.5599,29.5654,98900.0
2005-01-31 13:20:00,54.16,54.16,53.93,53.95,132400.0,29.5708,29.5708,29.4452,29.4562,132400.0
2005-01-31 13:30:00,53.95,54.12,53.95,54.11,152300.0,29.4562,29.549,29.4562,29.5435,152300.0
2005-01-31 13:40:00,54.11,54.11,53.9,53.9,71800.0,29.5435,29.5435,29.4289,29.4289,71800.0
2005-01-31 13:50:00,53.9,53.96,53.65,53.93,119200.0,29.4289,29.4616,29.2924,29.4452,119200.0
2005-01-31 14:00:00,53.94,53.99,53.86,53.99,97000.0,29.4507,29.478,29.407,29.478,97000.0
2005-01-31 14:10:00,54.0,54.1,53.98,53.98,82500.0,29.4835,29.5381,29.4725,29.4725,82500.0
2005-01-31 14:20:00,53.98,54.02,53.86,53.9,79200.0,29.4725,29.4944,29.407,29.4289,79200.0
2005-01-31 14:30:00,53.88,54.06,53.84,54.01,78700.0,29.4179,29.5162,29.3961,29.4889,78700.0
2005-01-31 14:40:00,54.0,54.18,54.0,54.18,97600.0,29.4835,29.5817,29.4835,29.5817,97600.0
2005-01-31 14:50:00,54.17,54.18,54.1,54.1,36400.0,29.5763,29.5817,29.5381,29.5381,36400.0
2005-01-31 15:00:00,54.11,54.19,54.02,54.05,85900.0,29.5435,29.5872,29.4944,29.5108,85900.0
2005-01-31 15:10:00,54.03,54.17,54.02,54.11,102800.0,29.4998,29.5763,29.4944,29.5435,102800.0
2005-01-31 15:20:00,54.07,54.18,54.05,54.17,124100.0,29.5217,29.5817,29.5108,29.5763,124100.0
2005-01-31 15:30:00,54.18,54.3,54.11,54.27,129600.0,29.5817,29.6473,29.5435,29.6309,129600.0
2005-01-31 15:40:00,54.27,54.4,54.21,54.22,109800.0,29.6309,29.7019,29.5981,29.6036,109800.0
2005-01-31 15:50:00,54.22,54.52,54.21,54.25,199000.0,29.6036,29.7674,29.5981,29.62,199000.0
2005-02-01 09:30:00,54.25,54.38,53.85,54.27,107700.0,29.62,29.6909,29.4016,29.6309,107700.0
2005-02-01 09:40:00,54.27,54.28,53.89,53.96,44400.0,29.6309,29.6363,29.4234,29.4616,44400.0
2005-02-01 09:50:00,53.96,54.18,53.96,54.18,73500.0,29.4616,29.5817,29.4616,29.5817,73500.0
2005-02-01 10:00:00,54.18,54.21,54.12,54.21,81100.0,29.5817,29.5981,29.549,29.5981,81100.0
2005-02-01 10:10:00,54.19,54.5,54.19,54.4,87200.0,29.5872,29.7565,29.5872,29.7019,87200.0
2005-02-01 10:20:00,54.42,54.64,54.4,54.52,103400.0,29.7128,29.8329,29.7019,29.7674,103400.0
2005-02-01 10:30:00,54.46,54.46,54.31,54.44,63200.0,29.7346,29.7346,29.6527,29.7237,63200.0
2005-02-01 10:40:00,54.45,54.48,54.39,54.42,74400.0,29.7292,29.7455,29.6964,29.7128,74400.0
2005-02-01 10:50:00,54.42,54.55,54.36,54.46,43600.0,29.7128,29.7838,29.68,29.7346,43600.0
2005-02-01 11:00:00,54.46,54.54,54.46,54.54,87500.0,29.7346,29.7783,29.7346,29.7783,87500.0
2005-02-01 11:10:00,54.52,54.52,54.3,54.37,69400.0,29.7674,29.7674,29.6473,29.6855,69400.0
2005-02-01 11:20:00,54.37,54.44,54.3,54.36,75600.0,29.6855,29.7237,29.6473,29.68,75600.0
2005-02-01 11:30:00,54.37,54.51,54.37,54.38,56800.0,29.6855,29.7619,29.6855,29.6909,56800.0
2005-02-01 11:40:00,54.38,54.64,54.36,54.47,83900.0,29.6909,29.8329,29.68,29.7401,83900.0
2005-02-01 11:50:00,54.48,54.49,54.42,54.45,36500.0,29.7455,29.751,29.7128,29.7292,36500.0
2005-02-01 12:00:00,54.44,54.49,54.42,54.49,66200.0,29.7237,29.751,29.7128,29.751,66200.0
2005-02-01 12:10:00,54.5,54.51,54.42,54.44,57400.0,29.7565,29.7619,29.7128,29.7237,57400.0
2005-02-01 12:20:00,54.44,54.59,54.44,54.51,51900.0,29.7237,29.8056,29.7237,29.7619,51900.0
2005-02-01 12:30:00,54.51,54.55,54.5,54.52,47900.0,29.7619,29.7838,29.7565,29.7674,47900.0
2005-02-01 12:40:00,54.52,54.55,54.5,54.53,48800.0,29.7674,29.7838,29.7565,29.7728,48800.0
2005-02-01 12:50:00,54.55,54.55,54.5,54.54,23600.0,29.7838,29.7838,29.7565,29.7783,23600.0
2005-02-01 13:00:00,54.54,54.54,54.46,54.54,38500.0,29.7783,29.7783,29.7346,29.7783,38500.0
2005-02-01 13:10:00,54.54,54.54,54.44,54.47,21700.0,29.7783,29.7783,29.7237,29.7401,21700.0
2005-02-01 13:20:00,54.48,54.62,54.48,54.53,35500.0,29.7455,29.822,29.7455,29.7728,35500.0
2005-02-01 13:30:00,54.58,54.59,54.53,54.56,40300.0,29.8001,29.8056,29.7728,29.7892,40300.0
2005-02-01 13:40:00,54.56,54.61,54.52,54.59,35300.0,29.7892,29.8165,29.7674,29.8056,35300.0
2005-02-01 13:50:00,54.59,54.6,54.53,54.59,23000.0,29.8056,29.8111,29.7728,29.8056,23000.0
2005-02-01 14:00:00,54.6,54.66,54.58,54.65,52700.0,29.8111,29.8438,29.8001,29.8384,52700.0
2005-02-01 14:10:00,54.65,54.74,54.64,54.65,79400.0,29.8384,29.8875,29.8329,29.8384,79400.0
2005-02-01 14:20:00,54.66,54.7,54.57,54.58,64000.0,29.8438,29.8657,29.7947,29.8001,64000.0
2005-02-01 14:30:00,54.59,54.65,54.59,54.64,38700.0,29.8056,29.8384,29.8056,29.8329,38700.0
2005-02-01 14:40:00,54.65,54.7,54.54,54.54,51700.0,29.8384,29.8657,29.7783,29.7783,51700.0
2005-02-01 14:50:00,54.54,54.56,54.5,54.53,36800.0,29.7783,29.7892,29.7565,29.7728,36800.0
2005-02-01 15:00:00,54.53,54.59,54.52,54.55,45000.0,29.7728,29.8056,29.7674,29.7838,45000.0
2005-02-01 15:10:00,54.55,54.74,54.55,54.69,92200.0,29.7838,29.8875,29.7838,29.8602,92200.0
2005-02-01 15:20:00,54.68,54.69,54.52,54.53,43900.0,29.8547,29.8602,29.7674,29.7728,43900.0
2005-02-01 15:30:00,54.53,54.53,54.49,54.51,97800.0,29.7728,29.7728,29.751,29.7619,97800.0
2005-02-01 15:40:00,54.51,54.75,54.5,54.74,171500.0,29.7619,29.893,29.7565,29.8875,171500.0
2005-02-01 15:50:00,54.74,54.77,54.73,54.75,181000.0,29.8875,29.9039,29.882,29.893,181000.0
2005-02-02 09:30:00,54.62,54.79,54.42,54.62,226000.0,29.822,29.9148,29.7128,29.822,226000.0
2005-02-02 09:40:00,54.58,54.95,54.57,54.9,74000.0,29.8001,30.0022,29.7947,29.9749,74000.0
2005-02-02 09:50:00,54.89,54.97,54.76,54.76,73300.0,29.9694,30.0131,29.8984,29.8984,73300.0
2005-02-02 10:00:00,54.76,54.81,54.69,54.73,62000.0,29.8984,29.9257,29.8602,29.882,62000.0
2005-02-02 10:10:00,54.73,54.93,54.73,54.93,85000.0,29.882,29.9912,29.882,29.9912,85000.0
2005-02-02 10:20:00,54.94,54.98,54.82,54.98,105400.0,29.9967,30.0185,29.9312,30.0185,105400.0
2005-02-02 10:30:00,54.97,55.19,54.97,55.13,103200.0,30.0131,30.1332,30.0131,30.1004,103200.0
2005-02-02 10:40:00,55.13,55.13,55.03,55.09,53900.0,30.1004,30.1004,30.0458,30.0786,53900.0
2005-02-02 10:50:00,55.08,55.28,55.07,55.28,58200.0,30.0731,30.1823,30.0677,30.1823,58200.0
2005-02-02 11:00:00,55.28,55.35,55.23,55.31,107600.0,30.1823,30.2206,30.155,30.1987,107600.0
2005-02-02 11:10:00,55.31,55.33,55.29,55.3,92600.0,30.1987,30.2096,30.1878,30.1933,92600.0
2005-02-02 11:20:00,55.3,55.38,55.29,55.35,64900.0,30.1933,30.2369,30.1878,30.2206,64900.0
2005-02-02 11:30:00,55.35,55.4,55.28,55.38,86600.0,30.2206,30.2479,30.1823,30.2369,86600.0
2005-02-02 11:40:00,55.38,55.45,55.36,55.39,73500.0,30.2369,30.2751,30.226,30.2424,73500.0
2005-02-02 11:50:00,55.39,55.4,55.36,55.4,35200.0,30.2424,30.2479,30.226,30.2479,35200.0
2005-02-02 12:00:00,55.4,55.49,55.4,55.48,45400.0,30.2479,30.297,30.2479,30.2915,45400.0
2005-02-02 12:10:00,55.48,55.49,55.36,55.36,54500.0,30.2915,30.297,30.226,30.226,54500.0
2005-02-02 12:20:00,55.36,55.36,55.28,55.33,144200.0,30.226,30.226,30.1823,30.2096,144200.0
2005-02-02 12:30:00,55.33,55.33,55.31,55.32,39800.0,30.2096,30.2096,30.1987,30.2042,39800.0
2005-02-02 12:40:00,55.31,55.36,55.31,55.32,50300.0,30.1987,30.226,30.1987,30.2042,50300.0
2005-02-02 12:50:00,55.32,55.34,55.2,55.27,47800.0,30.2042,30.2151,30.1387,30.1769,47800.0
2005-02-02 13:00:00,55.3,55.34,55.21,55.26,20400.0,30.1933,30.2151,30.1441,30.1714,20400.0
2005-02-02 13:10:00,55.25,55.25,55.1,55.11,19200.0,30.166,30.166,30.0841,30.0895,19200.0
2005-02-02 13:20:00,55.11,55.12,55.09,55.1,21000.0,30.0895,30.095,30.0786,30.0841,21000.0
2005-02-02 13:30:00,55.1,55.1,55.02,55.03,19600.0,30.0841,30.0841,30.0404,30.0458,19600.0
2005-02-02 13:40:00,55.02,55.03,54.98,54.99,19200.0,30.0404,30.0458,30.0185,30.024,19200.0
2005-02-02 13:50:00,54.99,55.05,54.98,55.05,30400.0,30.024,30.0568,30.0185,30.0568,30400.0
2005-02-02 14:00:00,55.04,55.14,55.04,55.12,16000.0,30.0513,30.1059,30.0513,30.095,16000.0
2005-02-02 14:10:00,55.12,55.23,55.09,55.1,24300.0,30.095,30.155,30.0786,30.0841,24300.0
2005-02-02 14:20:00,55.1,55.17,55.07,55.09,62800.0,30.0841,30.1223,30.0677,30.0786,62800.0
2005-02-02 14:30:00,55.13,55.13,54.75,54.82,78200.0,30.1004,30.1004,29.893,29.9312,78200.0
2005-02-02 14:40:00,54.83,54.98,54.75,54.88,66200.0,29.9366,30.0185,29.893,29.9639,66200.0
2005-02-02 14:50:00,54.89,54.95,54.83,54.92,49600.0,29.9694,30.0022,29.9366,29.9858,49600.0
2005-02-02 15:00:00,54.91,54.92,54.79,54.85,71700.0,29.9803,29.9858,29.9148,29.9476,71700.0
2005-02-02 15:10:00,54.85,54.89,54.55,54.85,65400.0,29.9476,29.9694,29.7838,29.9476,65400.0
2005-02-02 15:20:00,54.85,54.96,54.83,54.88,50200.0,29.9476,30.0076,29.9366,29.9639,50200.0
2005-02-02 15:30:00,54.87,55.11,54.82,55.04,80400.0,29.9585,30.0895,29.9312,30.0513,80400.0
2005-02-02 15:40:00,55.03,55.28,55.01,55.11,113900.0,30.0458,30.1823,30.0349,30.0895,113900.0
2005-02-02 15:50:00,55.1,55.17,55.05,55.11,133900.0,30.0841,30.1223,30.0568,30.0895,133900.0
2005-02-03 09:30:00,55.14,55.14,54.82,55.05,79200.0,30.1059,30.1059,29.9312,30.0568,79200.0
2005-02-03 09:40:00,55.06,55.09,54.95,55.0,101000.0,30.0622,30.0786,30.0022,30.0295,101000.0
2005-02-03 09:50:00,55.01,55.14,55.0,55.13,101600.0,30.0349,30.1059,30.0295,30.1004,101600.0
2005-02-03 10:00:00,55.13,55.13,55.0,55.02,244300.0,30.1004,30.1004,30.0295,30.0404,244300.0
2005-02-03 10:10:00,55.02,55.2,55.01,55.14,128600.0,30.0404,30.1387,30.0349,30.1059,128600.0
2005-02-03 10:20:00,55.14,55.15,55.08,55.1,121700.0,30.1059,30.1114,30.0731,30.0841,121700.0
2005-02-03 10:30:00,55.1,55.17,55.1,55.11,102600.0,30.0841,30.1223,30.0841,30.0895,102600.0
2005-02-03 10:40:00,55.11,55.17,55.07,55.1,86600.0,30.0895,30.1223,30.0677,30.0841,86600.0
2005-02-03 10:50:00,55.09,55.1,54.97,55.02,194500.0,30.0786,30.0841,30.0131,30.0404,194500.0
2005-02-03 11:00:00,54.98,55.0,54.85,54.93,53000.0,30.0185,30.0295,29.9476,29.9912,53000.0
2005-02-03 11:10:00,54.93,55.0,54.92,54.95,48700.0,29.9912,30.0295,29.9858,30.0022,48700.0
2005-02-03 11:20:00,54.94,54.98,54.93,54.96,37900.0,29.9967,30.0185,29.9912,30.0076,37900.0
2005-02-03 11:30:00,54.96,54.98,54.92,54.94,95700.0,30.0076,30.0185,29.9858,29.9967,95700.0
2005-02-03 11:40:00,54.95,55.03,54.92,54.99,27100.0,30.0022,30.0458,29.9858,30.024,27100.0
2005-02-03 11:50:00,54.99,54.99,54.87,54.87,20900.0,30.024,30.024,29.9585,29.9585,20900.0
2005-02-03 12:00:00,54.87,54.95,54.87,54.92,21700.0,29.9585,30.0022,29.9585,29.9858,21700.0
2005-02-03 12:10:00,54.93,54.97,54.9,54.95,23700.0,29.9912,30.0131,29.9749,30.0022,23700.0
2005-02-03 12:20:00,54.94,54.95,54.91,54.93,93400.0,29.9967,30.0022,29.9803,29.9912,93400.0
2005-02-03 12:30:00,54.93,54.94,54.9,54.9,32400.0,29.9912,29.9967,29.9749,29.9749,32400.0
2005-02-03 12:40:00,54.91,54.91,54.82,54.88,37300.0,29.9803,29.9803,29.9312,29.9639,37300.0
2005-02-03 12:50:00,54.85,54.9,54.8,54.87,107000.0,29.9476,29.9749,29.9203,29.9585,107000.0
2005-02-03 13:00:00,54.87,54.89,54.81,54.85,35300.0,29.9585,29.9694,29.9257,29.9476,35300.0
2005-02-03 13:10:00,54.85,54.85,54.81,54.81,22800.0,29.9476,29.9476,29.9257,29.9257,22800.0
2005-02-03 13:20:00,54.82,54.86,54.81,54.83,19700.0,29.9312,29.953,29.9257,29.9366,19700.0
2005-02-03 13:30:00,54.86,54.9,54.85,54.88,78800.0,29.953,29.9749,29.9476,29.9639,78800.0
2005-02-03 13:40:00,54.88,54.94,54.85,54.92,70500.0,29.9639,29.9967,29.9476,29.9858,70500.0
2005-02-03 13:50:00,54.92,55.0,54.92,54.97,103100.0,29.9858,30.0295,29.9858,30.0131,103100.0
2005-02-03 14:00:00,54.97,55.02,54.96,54.98,140700.0,30.0131,30.0404,30.0076,30.0185,140700.0
2005-02-03 14:10:00,54.99,54.99,54.91,54.95,77100.0,30.024,30.024,29.9803,30.0022,77100.0
2005-02-03 14:20:00,54.95,54.97,54.9,54.9,59200.0,30.0022,30.0131,29.9749,29.9749,59200.0
2005-02-03 14:30:00,54.9,54.9,54.77,54.78,67100.0,29.9749,29.9749,29.9039,29.9093,67100.0
2005-02-03 14:40:00,54.76,54.82,54.67,54.77,47000.0,29.8984,29.9312,29.8493,29.9039,47000.0
2005-02-03 14:50:00,54.76,54.78,54.61,54.7,94600.0,29.8984,29.9093,29.8165,29.8657,94600.0
2005-02-03 15:00:00,54.7,54.75,54.64,54.65,97900.0,29.8657,29.893,29.8329,29.8384,97900.0
2005-02-03 15:10:00,54.64,54.74,54.63,54.72,99200.0,29.8329,29.8875,29.8274,29.8766,99200.0
2005-02-03 15:20:00,54.72,54.78,54.71,54.78,117800.0,29.8766,29.9093,29.8711,29.9093,117800.0
2005-02-03 15:30:00,54.78,55.0,54.78,54.96,97300.0,29.9093,30.0295,29.9093,30.0076,97300.0
2005-02-03 15:40:00,54.96,54.96,54.86,54.92,84600.0,30.0076,30.0076,29.953,29.9858,84600.0
2005-02-03 15:50:00,54.93,54.93,54.7,54.86,160000.0,29.9912,29.9912,29.8657,29.953,160000.0
2005-02-04 09:30:00,54.71,54.73,54.5,54.7,70300.0,29.8711,29.882,29.7565,29.8657,70300.0
2005-02-04 09:40:00,54.7,54.97,54.69,54.85,124200.0,29.8657,30.0131,29.8602,29.9476,124200.0
2005-02-04 09:50:00,54.77,55.05,54.68,54.88,94900.0,29.9039,30.0568,29.8547,29.9639,94900.0
2005-02-04 10:00:00,54.87,55.04,54.87,54.95,88100.0,29.9585,30.0513,29.9585,30.0022,88100.0
2005-02-04 10:10:00,54.95,55.02,54.88,54.99,104300.0,30.0022,30.0404,29.9639,30.024,104300.0
2005-02-04 10:20:00,54.99,54.99,54.89,54.93,52300.0,30.024,30.024,29.9694,29.9912,52300.0
2005-02-04 10:30:00,54.93,54.99,54.91,54.96,62700.0,29.9912,30.024,29.9803,30.0076,62700.0
2005-02-04 10:40:00,54.95,55.01,54.93,55.0,60700.0,30.0022,30.0349,29.9912,30.0295,60700.0
2005-02-04 10:50:00,54.99,55.03,54.98,55.0,26900.0,30.024,30.0458,30.0185,30.0295,26900.0
2005-02-04 11:00:00,55.01,55.09,55.0,55.01,29500.0,30.0349,30.0786,30.0295,30.0349,29500.0
2005-02-04 11:10:00,55.0,55.03,54.99,54.99,38800.0,30.0295,30.0458,30.024,30.024,38800.0
2005-02-04 11:20:00,55.0,55.08,55.0,55.03,17400.0,30.0295,30.0731,30.0295,30.0458,17400.0
2005-02-04 11:30:00,55.03,55.07,54.94,55.0,45300.0,30.0458,30.0677,29.9967,30.0295,45300.0
2005-02-04 11:40:00,55.0,55.08,54.97,55.08,18500.0,30.0295,30.0731,30.0131,30.0731,18500.0
2005-02-04 11:50:00,55.08,55.08,54.93,54.99,40600.0,30.0731,30.0731,29.9912,30.024,40600.0
2005-02-04 12:00:00,54.97,55.03,54.94,55.02,37700.0,30.0131,30.0458,29.9967,30.0404,37700.0
2005-02-04 12:10:00,55.01,55.03,55.0,55.01,20100.0,30.0349,30.0458,30.0295,30.0349,20100.0
2005-02-04 12:20:00,55.01,55.01,54.95,54.95,28000.0,30.0349,30.0349,30.0022,30.0022,28000.0
2005-02-04 12:30:00,54.94,54.96,54.91,54.95,92900.0,29.9967,30.0076,29.9803,30.0022,92900.0
2005-02-04 12:40:00,54.95,54.96,54.92,54.96,15900.0,30.0022,30.0076,29.9858,30.0076,15900.0
2005-02-04 12:50:00,54.96,54.99,54.91,54.97,13400.0,30.0076,30.024,29.9803,30.0131,13400.0
2005-02-04 13:00:00,54.95,54.98,54.91,54.93,19500.0,30.0022,30.0185,29.9803,29.9912,19500.0
2005-02-04 13:10:00,54.92,54.96,54.9,54.94,53000.0,29.9858,30.0076,29.9749,29.9967,53000.0
2005-02-04 13:20:00,54.92,54.98,54.92,54.95,27500.0,29.9858,30.0185,29.9858,30.0022,27500.0
2005-02-04 13:30:00,54.93,55.01,54.92,54.99,37600.0,29.9912,30.0349,29.9858,30.024,37600.0
2005-02-04 13:40:00,54.99,55.04,54.96,54.98,32000.0,30.024,30.0513,30.0076,30.0185,32000.0
2005-02-04 13:50:00,54.96,54.98,54.9,54.96,31800.0,30.0076,30.0185,29.9749,30.0076,31800.0
2005-02-04 14:00:00,54.95,55.04,54.94,54.97,64900.0,30.0022,30.0513,29.9967,30.0131,64900.0
2005-02-04 14:10:00,54.97,55.04,54.95,54.96,29800.0,30.0131,30.0513,30.0022,30.0076,29800.0
2005-02-04 14:20:00,54.95,55.0,54.91,54.95,45600.0,30.0022,30.0295,29.9803,30.0022,45600.0
2005-02-04 14:30:00,54.94,54.99,54.93,54.99,24400.0,29.9967,30.024,29.9912,30.024,24400.0
2005-02-04 14:40:00,54.98,55.07,54.95,54.97,38600.0,30.0185,30.0677,30.0022,30.0131,38600.0
2005-02-04 14:50:00,54.97,54.97,54.9,54.92,30400.0,30.0131,30.0131,29.9749,29.9858,30400.0
2005-02-04 15:00:00,54.91,54.94,54.87,54.89,56500.0,29.9803,29.9967,29.9585,29.9694,56500.0
2005-02-04 15:10:00,54.88,54.92,54.86,54.88,44800.0,29.9639,29.9858,29.953,29.9639,44800.0
2005-02-04 15:20:00,54.88,55.0,54.86,55.0,66600.0,29.9639,30.0295,29.953,30.0295,66600.0
2005-02-04 15:30:00,54.99,55.09,54.98,55.06,71600.0,30.024,30.0786,30.0185,30.0622,71600.0
2005-02-04 15:40:00,55.06,55.35,55.04,55.28,133200.0,30.0622,30.2206,30.0513,30.1823,133200.0
2005-02-04 15:50:00,55.22,55.28,55.05,55.07,95400.0,30.1496,30.1823,30.0568,30.0677,95400.0
2005-02-07 09:30:00,55.28,55.8,55.15,55.61,115400.0,30.1823,30.4662,30.1114,30.3625,115400.0
2005-02-07 09:40:00,55.61,55.8,55.6,55.76,66800.0,30.3625,30.4662,30.357,30.4444,66800.0
2005-02-07 09:50:00,55.89,55.99,55.79,55.79,85700.0,30.5154,30.57,30.4608,30.4608,85700.0
2005-02-07 10:00:00,55.74,55.8,55.7,55.8,68800.0,30.4335,30.4662,30.4116,30.4662,68800.0
2005-02-07 10:10:00,55.81,55.97,55.79,55.96,51400.0,30.4717,30.5591,30.4608,30.5536,51400.0
2005-02-07 10:20:00,55.95,55.98,55.88,55.95,36900.0,30.5481,30.5645,30.5099,30.5481,36900.0
2005-02-07 10:30:00,55.95,56.01,55.91,56.0,90800.0,30.5481,30.5809,30.5263,30.5754,90800.0
2005-02-07 10:40:00,55.99,56.01,55.96,55.98,54100.0,30.57,30.5809,30.5536,30.5645,54100.0
2005-02-07 10:50:00,55.99,56.16,55.96,55.98,96200.0,30.57,30.6628,30.5536,30.5645,96200.0
2005-02-07 11:00:00,55.97,56.01,55.8,55.8,59000.0,30.5591,30.5809,30.4662,30.4662,59000.0
2005-02-07 11:10:00,55.82,55.95,55.8,55.94,76400.0,30.4772,30.5481,30.4662,30.5427,76400.0
2005-02-07 11:20:00,55.95,55.98,55.93,55.95,19900.0,30.5481,30.5645,30.5372,30.5481,19900.0
2005-02-07 11:30:00,55.94,56.06,55.9,55.9,38200.0,30.5427,30.6082,30.5208,30.5208,38200.0
2005-02-07 11:40:00,55.91,55.96,55.85,55.91,35700.0,30.5263,30.5536,30.4935,30.5263,35700.0
2005-02-07 11:50:00,55.91,55.97,55.91,55.95,23500.0,30.5263,30.5591,30.5263,30.5481,23500.0
2005-02-07 12:00:00,55.94,55.97,55.86,55.97,32400.0,30.5427,30.5591,30.499,30.5591,32400.0
2005-02-07 12:10:00,55.97,56.12,55.97,56.09,52000.0,30.5591,30.641,30.5591,30.6246,52000.0
2005-02-07 12:20:00,56.07,56.08,55.95,56.01,33500.0,30.6137,30.6191,30.5481,30.5809,33500.0
2005-02-07 12:30:00,56.01,56.01,55.94,55.94,14300.0,30.5809,30.5809,30.5427,30.5427,14300.0
2005-02-07 12:40:00,55.95,56.04,55.95,55.95,35300.0,30.5481,30.5973,30.5481,30.5481,35300.0
2005-02-07 12:50:00,55.96,55.97,55.91,55.92,26100.0,30.5536,30.5591,30.5263,30.5318,26100.0
2005-02-07 13:00:00,55.9,55.92,55.86,55.87,24800.0,30.5208,30.5318,30.499,30.5045,24800.0
2005-02-07 13:10:00,55.87,55.87,55.73,55.75,30600.0,30.5045,30.5045,30.428,30.4389,30600.0
2005-02-07 13:20:00,55.73,55.78,55.64,55.73,31900.0,30.428,30.4553,30.3789,30.428,31900.0
2005-02-07 13:30:00,55.73,55.74,55.68,55.72,13600.0,30.428,30.4335,30.4007,30.4226,13600.0
2005-02-07 13:40:00,55.69,55.75,55.66,55.68,20600.0,30.4062,30.4389,30.3898,30.4007,20600.0
2005-02-07 13:50:00,55.67,55.69,55.62,55.66,11400.0,30.3953,30.4062,30.368,30.3898,11400.0
2005-02-07 14:00:00,55.66,55.73,55.66,55.66,15000.0,30.3898,30.428,30.3898,30.3898,15000.0
2005-02-07 14:10:00,55.72,55.72,55.66,55.68,11000.0,30.4226,30.4226,30.3898,30.4007,11000.0
2005-02-07 14:20:00,55.69,55.72,55.63,55.69,30500.0,30.4062,30.4226,30.3734,30.4062,30500.0
2005-02-07 14:30:00,55.7,55.79,55.7,55.74,47900.0,30.4116,30.4608,30.4116,30.4335,47900.0
2005-02-07 14:40:00,55.73,55.78,55.72,55.76,31300.0,30.428,30.4553,30.4226,30.4444,31300.0
2005-02-07 14:50:00,55.76,55.82,55.76,55.78,43600.0,30.4444,30.4772,30.4444,30.4553,43600.0
2005-02-07 15:00:00,55.77,55.85,55.76,55.82,28100.0,30.4499,30.4935,30.4444,30.4772,28100.0
2005-02-07 15:10:00,55.81,55.87,55.8,55.84,43500.0,30.4717,30.5045,30.4662,30.4881,43500.0
2005-02-07 15:20:00,55.83,55.86,55.76,55.84,60300.0,30.4826,30.499,30.4444,30.4881,60300.0
2005-02-07 15:30:00,55.82,55.83,55.65,55.72,64500.0,30.4772,30.4826,30.3843,30.4226,64500.0
2005-02-07 15:40:00,55.72,55.77,55.71,55.72,59300.0,30.4226,30.4499,30.4171,30.4226,59300.0
2005-02-07 15:50:00,55.73,55.79,55.7,55.74,89500.0,30.428,30.4608,30.4116,30.4335,89500.0
2005-02-08 09:30:00,55.2,55.6,55.15,55.23,223800.0,30.1387,30.357,30.1114,30.155,223800.0
2005-02-08 09:40:00,55.23,55.38,55.21,55.37,45500.0,30.155,30.2369,30.1441,30.2315,45500.0
2005-02-08 09:50:00,55.37,55.6,55.32,55.4,60100.0,30.2315,30.357,30.2042,30.2479,60100.0
2005-02-08 10:00:00,55.49,55.5,55.36,55.38,70600.0,30.297,30.3024,30.226,30.2369,70600.0
2005-02-08 10:10:00,55.43,55.44,55.32,55.32,79800.0,30.2642,30.2697,30.2042,30.2042,79800.0
2005-02-08 10:20:00,55.33,55.41,55.32,55.36,42700.0,30.2096,30.2533,30.2042,30.226,42700.0
2005-02-08 10:30:00,55.35,55.48,55.35,55.44,55500.0,30.2206,30.2915,30.2206,30.2697,55500.0
2005-02-08 10:40:00,55.44,55.53,55.41,55.43,40900.0,30.2697,30.3188,30.2533,30.2642,40900.0
2005-02-08 10:50:00,55.47,55.48,55.33,55.35,26700.0,30.2861,30.2915,30.2096,30.2206,26700.0
2005-02-08 11:00:00,55.34,55.42,55.34,55.35,20700.0,30.2151,30.2588,30.2151,30.2206,20700.0
2005-02-08 11:10:00,55.35,55.43,55.34,55.39,25400.0,30.2206,30.2642,30.2151,30.2424,25400.0
2005-02-08 11:20:00,55.38,55.45,55.38,55.4,24600.0,30.2369,30.2751,30.2369,30.2479,24600.0
2005-02-08 11:30:00,55.4,55.42,55.21,55.33,61000.0,30.2479,30.2588,30.1441,30.2096,61000.0
2005-02-08 11:40:00,55.31,55.39,55.26,55.26,29100.0,30.1987,30.2424,30.1714,30.1714,29100.0
2005-02-08 11:50:00,55.3,55.3,55.2,55.26,29600.0,30.1933,30.1933,30.1387,30.1714,29600.0
2005-02-08 12:00:00,55.25,55.26,55.12,55.16,37100.0,30.166,30.1714,30.095,30.1168,37100.0
2005-02-08 12:10:00,55.16,55.19,55.06,55.14,43100.0,30.1168,30.1332,30.0622,30.1059,43100.0
2005-02-08 12:20:00,55.14,55.28,55.12,55.13,64800.0,30.1059,30.1823,30.095,30.1004,64800.0
2005-02-08 12:30:00,55.12,55.17,55.1,55.12,58000.0,30.095,30.1223,30.0841,30.095,58000.0
2005-02-08 12:40:00,55.13,55.22,55.1,55.18,113500.0,30.1004,30.1496,30.0841,30.1277,113500.0
2005-02-08 12:50:00,55.2,55.22,55.13,55.22,61300.0,30.1387,30.1496,30.1004,30.1496,61300.0
2005-02-08 13:00:00,55.22,55.27,55.16,55.27,63700.0,30.1496,30.1769,30.1168,30.1769,63700.0
2005-02-08 13:10:00,55.25,55.29,55.24,55.28,21300.0,30.166,30.1878,30.1605,30.1823,21300.0
2005-02-08 13:20:00,55.27,55.35,55.26,55.32,83000.0,30.1769,30.2206,30.1714,30.2042,83000.0
2005-02-08 13:30:00,55.31,55.34,55.29,55.29,23300.0,30.1987,30.2151,30.1878,30.1878,23300.0
2005-02-08 13:40:00,55.3,55.35,55.28,55.29,100200.0,30.1933,30.2206,30.1823,30.1878,100200.0
2005-02-08 13:50:00,55.29,55.31,55.23,55.29,31900.0,30.1878,30.1987,30.155,30.1878,31900.0
2005-02-08 14:00:00,55.28,55.32,55.28,55.3,30300.0,30.1823,30.2042,30.1823,30.1933,30300.0
2005-02-08 14:10:00,55.32,55.42,55.32,55.35,48300.0,30.2042,30.2588,30.2042,30.2206,48300.0
2005-02-08 14:20:00,55.34,55.35,55.2,55.21,31600.0,30.2151,30.2206,30.1387,30.1441,31600.0
2005-02-08 14:30:00,55.21,55.34,55.19,55.32,145700.0,30.1441,30.2151,30.1332,30.2042,145700.0
2005-02-08 14:40:00,55.3,55.32,55.25,55.26,41800.0,30.1933,30.2042,30.166,30.1714,41800.0
2005-02-08 14:50:00,55.26,55.27,55.22,55.25,41000.0,30.1714,30.1769,30.1496,30.166,41000.0
2005-02-08 15:00:00,55.24,55.28,55.22,55.26,35700.0,30.1605,30.1823,30.1496,30.1714,35700.0
2005-02-08 15:10:00,55.26,55.28,55.23,55.25,70500.0,30.1714,30.1823,30.155,30.166,70500.0
2005-02-08 15:20:00,55.27,55.34,55.26,55.3,43600.0,30.1769,30.2151,30.1714,30.1933,43600.0
2005-02-08 15:30:00,55.29,55.33,55.26,55.29,52400.0,30.1878,30.2096,30.1714,30.1878,52400.0
2005-02-08 15:40:00,55.3,55.3,55.2,55.23,140100.0,30.1933,30.1933,30.1387,30.155,140100.0
2005-02-08 15:50:00,55.23,55.41,55.23,55.4,231200.0,30.155,30.2533,30.155,30.2479,231200.0
2005-02-09 09:30:00,55.7,55.93,54.67,55.92,99200.0,30.4116,30.5372,29.8493,30.5318,99200.0
2005-02-09 09:40:00,55.94,56.07,55.88,56.07,83200.0,30.5427,30.6137,30.5099,30.6137,83200.0
2005-02-09 09:50:00,56.06,56.07,55.88,56.07,44300.0,30.6082,30.6137,30.5099,30.6137,44300.0
2005-02-09 10:00:00,56.04,56.12,56.02,56.02,58400.0,30.5973,30.641,30.5864,30.5864,58400.0
2005-02-09 10:10:00,56.04,56.11,55.71,55.71,76300.0,30.5973,30.6355,30.4171,30.4171,76300.0
2005-02-09 10:20:00,55.71,55.71,55.5,55.58,58400.0,30.4171,30.4171,30.3024,30.3461,58400.0
2005-02-09 10:30:00,55.57,55.57,55.35,55.46,47800.0,30.3407,30.3407,30.2206,30.2806,47800.0
2005-02-09 10:40:00,55.42,55.53,55.41,55.47,154600.0,30.2588,30.3188,30.2533,30.2861,154600.0
2005-02-09 10:50:00,55.48,55.55,55.36,55.41,39100.0,30.2915,30.3297,30.226,30.2533,39100.0
2005-02-09 11:00:00,55.42,55.42,55.3,55.34,75800.0,30.2588,30.2588,30.1933,30.2151,75800.0
2005-02-09 11:10:00,55.34,55.35,55.2,55.2,117300.0,30.2151,30.2206,30.1387,30.1387,117300.0
2005-02-09 11:20:00,55.21,55.32,55.21,55.25,45000.0,30.1441,30.2042,30.1441,30.166,45000.0
2005-02-09 11:30:00,55.24,55.24,55.11,55.18,91900.0,30.1605,30.1605,30.0895,30.1277,91900.0
2005-02-09 11:40:00,55.17,55.2,55.01,55.08,52400.0,30.1223,30.1387,30.0349,30.0731,52400.0
2005-02-09 11:50:00,55.09,55.1,55.06,55.08,24900.0,30.0786,30.0841,30.0622,30.0731,24900.0
2005-02-09 12:00:00,55.09,55.11,55.06,55.09,36900.0,30.0786,30.0895,30.0622,30.0786,36900.0
2005-02-09 12:10:00,55.07,55.1,55.05,55.08,32900.0,30.0677,30.0841,30.0568,30.0731,32900.0
2005-02-09 12:20:00,55.08,55.16,55.06,55.11,32400.0,30.0731,30.1168,30.0622,30.0895,32400.0
2005-02-09 12:30:00,55.12,55.22,55.12,55.22,40800.0,30.095,30.1496,30.095,30.1496,40800.0
2005-02-09 12:40:00,55.22,55.23,55.09,55.13,17600.0,30.1496,30.155,30.0786,30.1004,17600.0
2005-02-09 12:50:00,55.13,55.16,55.11,55.13,14400.0,30.1004,30.1168,30.0895,30.1004,14400.0
2005-02-09 13:00:00,55.12,55.22,55.09,55.14,16700.0,30.095,30.1496,30.0786,30.1059,16700.0
2005-02-09 13:10:00,55.14,55.16,55.1,55.16,61300.0,30.1059,30.1168,30.0841,30.1168,61300.0
2005-02-09 13:20:00,55.13,55.22,55.12,55.18,16600.0,30.1004,30.1496,30.095,30.1277,16600.0
2005-02-09 13:30:00,55.18,55.21,55.13,55.13,21000.0,30.1277,30.1441,30.1004,30.1004,21000.0
2005-02-09 13:40:00,55.11,55.13,55.1,55.11,19900.0,30.0895,30.1004,30.0841,30.0895,19900.0
2005-02-09 13:50:00,55.11,55.18,55.03,55.03,48700.0,30.0895,30.1277,30.0458,30.0458,48700.0
2005-02-09 14:00:00,55.04,55.04,54.77,54.8,162700.0,30.0513,30.0513,29.9039,29.9203,162700.0
2005-02-09 14:10:00,54.8,54.8,54.69,54.71,69300.0,29.9203,29.9203,29.8602,29.8711,69300.0
2005-02-09 14:20:00,54.71,54.77,54.58,54.68,51500.0,29.8711,29.9039,29.8001,29.8547,51500.0
2005-02-09 14:30:00,54.67,54.77,54.65,54.75,39600.0,29.8493,29.9039,29.8384,29.893,39600.0
2005-02-09 14:40:00,54.75,54.75,54.62,54.68,47700.0,29.893,29.893,29.822,29.8547,47700.0
2005-02-09 14:50:00,54.68,54.77,54.64,54.76,70900.0,29.8547,29.9039,29.8329,29.8984,70900.0
2005-02-09 15:00:00,54.76,54.8,54.64,54.73,122800.0,29.8984,29.9203,29.8329,29.882,122800.0
2005-02-09 15:10:00,54.72,54.76,54.66,54.69,51900.0,29.8766,29.8984,29.8438,29.8602,51900.0
2005-02-09 15:20:00,54.69,54.83,54.68,54.79,95500.0,29.8602,29.9366,29.8547,29.9148,95500.0
2005-02-09 15:30:00,54.79,54.97,54.79,54.8,141800.0,29.9148,30.0131,29.9148,29.9203,141800.0
2005-02-09 15:40:00,54.83,54.83,54.69,54.71,59000.0,29.9366,29.9366,29.8602,29.8711,59000.0
2005-02-09 15:50:00,54.74,54.81,54.61,54.71,141000.0,29.8875,29.9257,29.8165,29.8711,141000.0
2005-02-10 09:30:00,54.98,54.98,54.68,54.85,82500.0,30.0185,30.0185,29.8547,29.9476,82500.0
2005-02-10 09:40:00,54.79,54.84,54.66,54.72,97900.0,29.9148,29.9421,29.8438,29.8766,97900.0
2005-02-10 09:50:00,54.67,54.82,54.67,54.75,26600.0,29.8493,29.9312,29.8493,29.893,26600.0
2005-02-10 10:00:00,54.75,54.93,54.75,54.92,46400.0,29.893,29.9912,29.893,29.9858,46400.0
2005-02-10 10:10:00,54.94,55.0,54.71,54.72,89400.0,29.9967,30.0295,29.8711,29.8766,89400.0
2005-02-10 10:20:00,54.72,54.73,54.5,54.54,76400.0,29.8766,29.882,29.7565,29.7783,76400.0
2005-02-10 10:30:00,54.55,54.77,54.54,54.7,35900.0,29.7838,29.9039,29.7783,29.8657,35900.0
2005-02-10 10:40:00,54.7,54.75,54.65,54.66,27900.0,29.8657,29.893,29.8384,29.8438,27900.0
2005-02-10 10:50:00,54.66,54.7,54.52,54.69,48800.0,29.8438,29.8657,29.7674,29.8602,48800.0
2005-02-10 11:00:00,54.7,54.74,54.62,54.73,29400.0,29.8657,29.8875,29.822,29.882,29400.0
2005-02-10 11:10:00,54.75,54.87,54.68,54.68,79900.0,29.893,29.9585,29.8547,29.8547,79900.0
2005-02-10 11:20:00,54.64,54.82,54.62,54.82,29100.0,29.8329,29.9312,29.822,29.9312,29100.0
2005-02-10 11:30:00,54.83,54.93,54.8,54.83,34600.0,29.9366,29.9912,29.9203,29.9366,34600.0
2005-02-10 11:40:00,54.82,54.9,54.82,54.83,16500.0,29.9312,29.9749,29.9312,29.9366,16500.0
2005-02-10 11:50:00,54.82,54.91,54.78,54.81,22900.0,29.9312,29.9803,29.9093,29.9257,22900.0
2005-02-10 12:00:00,54.81,54.85,54.79,54.85,16300.0,29.9257,29.9476,29.9148,29.9476,16300.0
2005-02-10 12:10:00,54.83,54.83,54.81,54.81,11300.0,29.9366,29.9366,29.9257,29.9257,11300.0
2005-02-10 12:20:00,54.81,54.91,54.81,54.91,17000.0,29.9257,29.9803,29.9257,29.9803,17000.0
2005-02-10 12:30:00,54.91,54.93,54.88,54.93,14100.0,29.9803,29.9912,29.9639,29.9912,14100.0
2005-02-10 12:40:00,54.93,54.98,54.92,54.94,21900.0,29.9912,30.0185,29.9858,29.9967,21900.0
2005-02-10 12:50:00,54.93,54.98,54.87,54.87,13100.0,29.9912,30.0185,29.9585,29.9585,13100.0
2005-02-10 13:00:00,54.85,54.86,54.75,54.75,28500.0,29.9476,29.953,29.893,29.893,28500.0
2005-02-10 13:10:00,54.76,54.8,54.72,54.72,29300.0,29.8984,29.9203,29.8766,29.8766,29300.0
2005-02-10 13:20:00,54.72,54.88,54.67,54.87,31000.0,29.8766,29.9639,29.8493,29.9585,31000.0
2005-02-10 13:30:00,54.87,54.94,54.78,54.79,35800.0,29.9585,29.9967,29.9093,29.9148,35800.0
2005-02-10 13:40:00,54.8,54.89,54.78,54.82,23800.0,29.9203,29.9694,29.9093,29.9312,23800.0
2005-02-10 13:50:00,54.81,54.88,54.77,54.84,35600.0,29.9257,29.9639,29.9039,29.9421,35600.0
2005-02-10 14:00:00,54.85,54.98,54.77,54.78,36300.0,29.9476,30.0185,29.9039,29.9093,36300.0
2005-02-10 14:10:00,54.78,54.89,54.77,54.85,22600.0,29.9093,29.9694,29.9039,29.9476,22600.0
2005-02-10 14:20:00,54.85,54.96,54.85,54.92,26200.0,29.9476,30.0076,29.9476,29.9858,26200.0
2005-02-10 14:30:00,54.9,54.92,54.78,54.78,18500.0,29.9749,29.9858,29.9093,29.9093,18500.0
2005-02-10 14:40:00,54.78,54.93,54.76,54.92,50100.0,29.9093,29.9912,29.8984,29.9858,50100.0
2005-02-10 14:50:00,54.92,55.0,54.91,54.93,51800.0,29.9858,30.0295,29.9803,29.9912,51800.0
2005-02-10 15:00:00,54.93,54.99,54.93,54.94,38700.0,29.9912,30.024,29.9912,29.9967,38700.0
2005-02-10 15:10:00,54.94,54.94,54.83,54.9,41000.0,29.9967,29.9967,29.9366,29.9749,41000.0
2005-02-10 15:20:00,54.9,54.92,54.81,54.87,53300.0,29.9749,29.9858,29.9257,29.9585,53300.0
2005-02-10 15:30:00,54.86,54.95,54.83,54.83,100500.0,29.953,30.0022,29.9366,29.9366,100500.0
2005-02-10 15:40:00,54.82,54.86,54.74,54.74,86100.0,29.9312,29.953,29.8875,29.8875,86100.0
2005-02-10 15:50:00,54.74,54.89,54.7,54.88,137800.0,29.8875,29.9694,29.8657,29.9639,137800.0
2005-02-11 09:30:00,54.64,54.85,54.6,54.8,91300.0,30.0372,30.1526,30.0152,30.1251,91300.0
2005-02-11 09:40:00,54.8,54.83,54.74,54.81,89600.0,30.1251,30.1416,30.0921,30.1306,89600.0
2005-02-11 09:50:00,54.82,54.95,54.78,54.95,91200.0,30.1361,30.2076,30.1141,30.2076,91200.0
2005-02-11 10:00:00,54.95,54.95,54.73,54.76,55500.0,30.2076,30.2076,30.0866,30.1031,55500.0
2005-02-11 10:10:00,54.76,54.83,54.71,54.83,36200.0,30.1031,30.1416,30.0756,30.1416,36200.0
2005-02-11 10:20:00,54.83,54.98,54.83,54.96,85500.0,30.1416,30.2241,30.1416,30.2131,85500.0
2005-02-11 10:30:00,54.96,55.17,54.96,55.04,92300.0,30.2131,30.3285,30.2131,30.2571,92300.0
2005-02-11 10:40:00,55.04,55.21,55.0,55.16,104000.0,30.2571,30.3505,30.2351,30.323,104000.0
2005-02-11 10:50:00,55.16,55.21,54.77,55.14,49400.0,30.323,30.3505,30.1086,30.312,49400.0
2005-02-11 11:00:00,55.14,55.4,55.14,55.26,94700.0,30.312,30.455,30.312,30.378,94700.0
2005-02-11 11:10:00,55.24,55.88,55.24,55.74,160800.0,30.367,30.7188,30.367,30.6419,160800.0
2005-02-11 11:20:00,55.74,56.25,55.65,56.25,125600.0,30.6419,30.9222,30.5924,30.9222,125600.0
2005-02-11 11:30:00,56.3,56.69,56.0,56.17,170000.0,30.9497,31.1641,30.7848,30.8782,170000.0
2005-02-11 11:40:00,56.19,56.25,56.11,56.25,76400.0,30.8892,30.9222,30.8453,30.9222,76400.0
2005-02-11 11:50:00,56.27,56.27,56.09,56.09,55800.0,30.9332,30.9332,30.8343,30.8343,55800.0
2005-02-11 12:00:00,56.13,56.15,56.07,56.1,29000.0,30.8563,30.8672,30.8233,30.8398,29000.0
2005-02-11 12:10:00,56.11,56.13,56.0,56.0,21500.0,30.8453,30.8563,30.7848,30.7848,21500.0
2005-02-11 12:20:00,56.0,56.07,55.94,55.94,47600.0,30.7848,30.8233,30.7518,30.7518,47600.0
2005-02-11 12:30:00,55.92,55.94,55.76,55.93,66600.0,30.7408,30.7518,30.6529,30.7463,66600.0
2005-02-11 12:40:00,55.93,55.97,55.88,55.9,24100.0,30.7463,30.7683,30.7188,30.7298,24100.0
2005-02-11 12:50:00,55.91,55.95,55.85,55.94,15500.0,30.7353,30.7573,30.7023,30.7518,15500.0
2005-02-11 13:00:00,55.94,55.94,55.8,55.88,37100.0,30.7518,30.7518,30.6748,30.7188,37100.0
2005-02-11 13:10:00,55.88,55.89,55.82,55.82,12700.0,30.7188,30.7243,30.6858,30.6858,12700.0
2005-02-11 13:20:00,55.83,55.83,55.72,55.74,39700.0,30.6913,30.6913,30.6309,30.6419,39700.0
2005-02-11 13:30:00,55.73,55.75,55.69,55.72,38300.0,30.6364,30.6474,30.6144,30.6309,38300.0
2005-02-11 13:40:00,55.72,55.73,55.65,55.68,19700.0,30.6309,30.6364,30.5924,30.6089,19700.0
2005-02-11 13:50:00,55.69,55.76,55.68,55.75,25000.0,30.6144,30.6529,30.6089,30.6474,25000.0
2005-02-11 14:00:00,55.72,55.72,55.59,55.6,35300.0,30.6309,30.6309,30.5594,30.5649,35300.0
2005-02-11 14:10:00,55.59,55.63,55.53,55.6,20200.0,30.5594,30.5814,30.5264,30.5649,20200.0
2005-02-11 14:20:00,55.59,55.63,55.54,55.6,14100.0,30.5594,30.5814,30.5319,30.5649,14100.0
2005-02-11 14:30:00,55.6,55.65,55.54,55.62,26900.0,30.5649,30.5924,30.5319,30.5759,26900.0
2005-02-11 14:40:00,55.63,55.73,55.58,55.69,45300.0,30.5814,30.6364,30.5539,30.6144,45300.0
2005-02-11 14:50:00,55.69,55.71,55.63,55.64,35000.0,30.6144,30.6254,30.5814,30.5869,35000.0
2005-02-11 15:00:00,55.64,55.7,55.62,55.68,25100.0,30.5869,30.6199,30.5759,30.6089,25100.0
2005-02-11 15:10:00,55.67,55.7,55.6,55.62,99300.0,30.6034,30.6199,30.5649,30.5759,99300.0
2005-02-11 15:20:00,55.62,55.71,55.62,55.69,57600.0,30.5759,30.6254,30.5759,30.6144,57600.0
2005-02-11 15:30:00,55.69,55.69,55.58,55.6,90300.0,30.6144,30.6144,30.5539,30.5649,90300.0
2005-02-11 15:40:00,55.6,55.65,55.56,55.6,91700.0,30.5649,30.5924,30.5429,30.5649,91700.0
2005-02-11 15:50:00,55.59,55.6,55.51,55.54,116300.0,30.5594,30.5649,30.5154,30.5319,116300.0
2005-02-14 09:30:00,55.95,55.98,55.52,55.52,139700.0,30.7573,30.7738,30.5209,30.5209,139700.0
2005-02-14 09:40:00,55.5,55.58,55.3,55.4,161100.0,30.5099,30.5539,30.4,30.455,161100.0
2005-02-14 09:50:00,55.43,55.52,55.35,55.46,125000.0,30.4714,30.5209,30.4275,30.4879,125000.0
2005-02-14 10:00:00,55.46,55.52,55.28,55.38,52200.0,30.4879,30.5209,30.389,30.444,52200.0
2005-02-14 10:10:00,55.38,55.38,55.18,55.29,46900.0,30.444,30.444,30.334,30.3945,46900.0
2005-02-14 10:20:00,55.28,55.39,55.26,55.29,45900.0,30.389,30.4495,30.378,30.3945,45900.0
2005-02-14 10:30:00,55.29,55.29,55.13,55.13,44600.0,30.3945,30.3945,30.3065,30.3065,44600.0
2005-02-14 10:40:00,55.17,55.19,55.1,55.11,102600.0,30.3285,30.3395,30.29,30.2955,102600.0
2005-02-14 10:50:00,55.11,55.18,55.04,55.16,40700.0,30.2955,30.334,30.2571,30.323,40700.0
2005-02-14 11:00:00,55.17,55.35,55.17,55.32,43800.0,30.3285,30.4275,30.3285,30.411,43800.0
2005-02-14 11:10:00,55.3,55.37,55.26,55.33,70300.0,30.4,30.4385,30.378,30.4165,70300.0
2005-02-14 11:20:00,55.33,55.42,55.27,55.31,63000.0,30.4165,30.4659,30.3835,30.4055,63000.0
2005-02-14 11:30:00,55.31,55.33,55.29,55.31,19600.0,30.4055,30.4165,30.3945,30.4055,19600.0
2005-02-14 11:40:00,55.31,55.32,55.26,55.27,29500.0,30.4055,30.411,30.378,30.3835,29500.0
2005-02-14 11:50:00,55.27,55.27,55.15,55.24,37000.0,30.3835,30.3835,30.3175,30.367,37000.0
2005-02-14 12:00:00,55.24,55.24,55.09,55.19,48600.0,30.367,30.367,30.2845,30.3395,48600.0
2005-02-14 12:10:00,55.18,55.2,55.13,55.14,16900.0,30.334,30.345,30.3065,30.312,16900.0
2005-02-14 12:20:00,55.15,55.22,55.12,55.14,23900.0,30.3175,30.356,30.301,30.312,23900.0
2005-02-14 12:30:00,55.14,55.2,55.13,55.16,17800.0,30.312,30.345,30.3065,30.323,17800.0
2005-02-14 12:40:00,55.16,55.2,55.1,55.15,38700.0,30.323,30.345,30.29,30.3175,38700.0
2005-02-14 12:50:00,55.17,55.21,55.13,55.18,35000.0,30.3285,30.3505,30.3065,30.334,35000.0
2005-02-14 13:00:00,55.19,55.22,55.16,55.19,30800.0,30.3395,30.356,30.323,30.3395,30800.0
2005-02-14 13:10:00,55.2,55.21,55.17,55.18,11800.0,30.345,30.3505,30.3285,30.334,11800.0
2005-02-14 13:20:00,55.19,55.21,55.17,55.17,25900.0,30.3395,30.3505,30.3285,30.3285,25900.0
2005-02-14 13:30:00,55.17,55.2,55.16,55.16,26300.0,30.3285,30.345,30.323,30.323,26300.0
2005-02-14 13:40:00,55.17,55.24,55.16,55.23,26700.0,30.3285,30.367,30.323,30.3615,26700.0
2005-02-14 13:50:00,55.23,55.3,55.22,55.25,47700.0,30.3615,30.4,30.356,30.3725,47700.0
2005-02-14 14:00:00,55.24,55.29,55.22,55.25,56700.0,30.367,30.3945,30.356,30.3725,56700.0
2005-02-14 14:10:00,55.25,55.27,55.23,55.23,13800.0,30.3725,30.3835,30.3615,30.3615,13800.0
2005-02-14 14:20:00,55.24,55.31,55.23,55.28,21300.0,30.367,30.4055,30.3615,30.389,21300.0
2005-02-14 14:30:00,55.28,55.32,55.23,55.27,95800.0,30.389,30.411,30.3615,30.3835,95800.0
2005-02-14 14:40:00,55.27,55.27,55.15,55.22,31000.0,30.3835,30.3835,30.3175,30.356,31000.0
2005-02-14 14:50:00,55.22,55.32,55.19,55.29,32100.0,30.356,30.411,30.3395,30.3945,32100.0
2005-02-14 15:00:00,55.29,55.3,55.19,55.26,28700.0,30.3945,30.4,30.3395,30.378,28700.0
2005-02-14 15:10:00,55.26,55.36,55.23,55.29,33100.0,30.378,30.433,30.3615,30.3945,33100.0
2005-02-14 15:20:00,55.29,55.37,55.25,55.34,44200.0,30.3945,30.4385,30.3725,30.422,44200.0
2005-02-14 15:30:00,55.35,55.35,55.3,55.33,32500.0,30.4275,30.4275,30.4,30.4165,32500.0
2005-02-14 15:40:00,55.32,55.4,55.3,55.35,60000.0,30.411,30.455,30.4,30.4275,60000.0
2005-02-14 15:50:00,55.36,55.36,55.25,55.33,76000.0,30.433,30.433,30.3725,30.4165,76000.0
2005-02-15 09:30:00,55.25,55.59,55.07,55.2,95400.0,30.3725,30.5594,30.2735,30.345,95400.0
2005-02-15 09:40:00,55.19,55.25,55.06,55.07,45100.0,30.3395,30.3725,30.268,30.2735,45100.0
2005-02-15 09:50:00,55.07,55.22,54.95,55.14,68800.0,30.2735,30.356,30.2076,30.312,68800.0
2005-02-15 10:00:00,55.13,55.21,55.0,55.09,36500.0,30.3065,30.3505,30.2351,30.2845,36500.0
2005-02-15 10:10:00,55.11,55.34,55.1,55.33,70200.0,30.2955,30.422,30.29,30.4165,70200.0
2005-02-15 10:20:00,55.33,55.53,55.33,55.49,84000.0,30.4165,30.5264,30.4165,30.5044,84000.0
2005-02-15 10:30:00,55.49,55.84,55.48,55.78,139100.0,30.5044,30.6968,30.4989,30.6638,139100.0
2005-02-15 10:40:00,55.74,55.86,55.73,55.84,45600.0,30.6419,30.7078,30.6364,30.6968,45600.0
2005-02-15 10:50:00,55.85,55.9,55.77,55.86,51600.0,30.7023,30.7298,30.6584,30.7078,51600.0
2005-02-15 11:00:00,55.84,55.88,55.73,55.8,50100.0,30.6968,30.7188,30.6364,30.6748,50100.0
2005-02-15 11:10:00,55.81,55.81,55.74,55.76,24300.0,30.6803,30.6803,30.6419,30.6529,24300.0
2005-02-15 11:20:00,55.76,55.79,55.76,55.76,13000.0,30.6529,30.6693,30.6529,30.6529,13000.0
2005-02-15 11:30:00,55.76,55.8,55.76,55.77,56600.0,30.6529,30.6748,30.6529,30.6584,56600.0
2005-02-15 11:40:00,55.77,55.87,55.77,55.85,101600.0,30.6584,30.7133,30.6584,30.7023,101600.0
2005-02-15 11:50:00,55.84,55.85,55.78,55.81,36300.0,30.6968,30.7023,30.6638,30.6803,36300.0
2005-02-15 12:00:00,55.81,55.87,55.78,55.82,186200.0,30.6803,30.7133,30.6638,30.6858,186200.0
2005-02-15 12:10:00,55.82,55.85,55.72,55.73,35400.0,30.6858,30.7023,30.6309,30.6364,35400.0
2005-02-15 12:20:00,55.73,55.73,55.52,55.62,91200.0,30.6364,30.6364,30.5209,30.5759,91200.0
2005-02-15 12:30:00,55.62,55.76,55.62,55.69,39300.0,30.5759,30.6529,30.5759,30.6144,39300.0
2005-02-15 12:40:00,55.69,55.77,55.67,55.77,27800.0,30.6144,30.6584,30.6034,30.6584,27800.0
2005-02-15 12:50:00,55.73,55.77,55.68,55.68,19800.0,30.6364,30.6584,30.6089,30.6089,19800.0
2005-02-15 13:00:00,55.67,55.68,55.55,55.55,34700.0,30.6034,30.6089,30.5374,30.5374,34700.0
2005-02-15 13:10:00,55.54,55.55,55.5,55.52,63000.0,30.5319,30.5374,30.5099,30.5209,63000.0
2005-02-15 13:20:00,55.47,55.5,55.07,55.11,92400.0,30.4934,30.5099,30.2735,30.2955,92400.0
2005-02-15 13:30:00,55.12,55.22,55.0,55.15,125900.0,30.301,30.356,30.2351,30.3175,125900.0
2005-02-15 13:40:00,55.16,55.23,55.15,55.21,54600.0,30.323,30.3615,30.3175,30.3505,54600.0
2005-02-15 13:50:00,55.21,55.24,55.12,55.16,219500.0,30.3505,30.367,30.301,30.323,219500.0
2005-02-15 14:00:00,55.18,55.75,55.15,55.26,60900.0,30.334,30.6474,30.3175,30.378,60900.0
2005-02-15 14:10:00,55.25,55.28,55.22,55.27,58800.0,30.3725,30.389,30.356,30.3835,58800.0
2005-02-15 14:20:00,55.26,55.38,55.26,55.36,68100.0,30.378,30.444,30.378,30.433,68100.0
2005-02-15 14:30:00,55.36,55.42,55.33,55.37,84500.0,30.433,30.4659,30.4165,30.4385,84500.0
2005-02-15 14:40:00,55.38,55.41,55.3,55.34,74200.0,30.444,30.4604,30.4,30.422,74200.0
2005-02-15 14:50:00,55.34,55.42,55.3,55.4,46600.0,30.422,30.4659,30.4,30.455,46600.0
2005-02-15 15:00:00,55.39,55.56,55.39,55.55,129400.0,30.4495,30.5429,30.4495,30.5374,129400.0
2005-02-15 15:10:00,55.56,55.73,55.56,55.7,109500.0,30.5429,30.6364,30.5429,30.6199,109500.0
2005-02-15 15:20:00,55.7,55.82,55.67,55.77,102400.0,30.6199,30.6858,30.6034,30.6584,102400.0
2005-02-15 15:30:00,55.77,55.83,55.64,55.73,130600.0,30.6584,30.6913,30.5869,30.6364,130600.0
2005-02-15 15:40:00,55.72,55.83,55.71,55.72,101000.0,30.6309,30.6913,30.6254,30.6309,101000.0
2005-02-15 15:50:00,55.72,55.79,55.67,55.75,190000.0,30.6309,30.6693,30.6034,30.6474,190000.0
2005-02-16 09:30:00,55.52,55.73,55.47,55.67,107900.0,30.5209,30.6364,30.4934,30.6034,107900.0
2005-02-16 09:40:00,55.67,55.84,55.61,55.78,44700.0,30.6034,30.6968,30.5704,30.6638,44700.0
2005-02-16 09:50:00,55.79,55.79,55.58,55.61,47400.0,30.6693,30.6693,30.5539,30.5704,47400.0
2005-02-16 10:00:00,55.48,55.5,55.25,55.3,97400.0,30.4989,30.5099,30.3725,30.4,97400.0
2005-02-16 10:10:00,55.34,55.36,55.25,55.35,78400.0,30.422,30.433,30.3725,30.4275,78400.0
2005-02-16 10:20:00,55.36,55.36,55.25,55.29,45100.0,30.433,30.433,30.3725,30.3945,45100.0
2005-02-16 10:30:00,55.29,55.3,55.18,55.21,68600.0,30.3945,30.4,30.334,30.3505,68600.0
2005-02-16 10:40:00,55.21,55.21,55.05,55.09,60600.0,30.3505,30.3505,30.2625,30.2845,60600.0
2005-02-16 10:50:00,55.12,55.28,55.04,55.15,37300.0,30.301,30.389,30.2571,30.3175,37300.0
2005-02-16 11:00:00,55.15,55.15,55.05,55.11,41900.0,30.3175,30.3175,30.2625,30.2955,41900.0
2005-02-16 11:10:00,55.1,55.37,55.06,55.2,42800.0,30.29,30.4385,30.268,30.345,42800.0
2005-02-16 11:20:00,55.2,55.2,55.11,55.12,21200.0,30.345,30.345,30.2955,30.301,21200.0
2005-02-16 11:30:00,55.11,55.12,55.04,55.07,52000.0,30.2955,30.301,30.2571,30.2735,52000.0
2005-02-16 11:40:00,55.06,55.07,55.04,55.06,17900.0,30.268,30.2735,30.2571,30.268,17900.0
2005-02-16 11:50:00,55.06,55.18,55.04,55.18,154500.0,30.268,30.334,30.2571,30.334,154500.0
2005-02-16 12:00:00,55.18,55.25,55.17,55.22,55300.0,30.334,30.3725,30.3285,30.356,55300.0
2005-02-16 12:10:00,55.22,55.29,55.22,55.27,18300.0,30.356,30.3945,30.356,30.3835,18300.0
2005-02-16 12:20:00,55.27,55.35,55.25,55.29,89500.0,30.3835,30.4275,30.3725,30.3945,89500.0
2005-02-16 12:30:00,55.29,55.29,55.24,55.26,11600.0,30.3945,30.3945,30.367,30.378,11600.0
2005-02-16 12:40:00,55.26,55.35,55.21,55.22,24200.0,30.378,30.4275,30.3505,30.356,24200.0
2005-02-16 12:50:00,55.21,55.26,55.15,55.22,21700.0,30.3505,30.378,30.3175,30.356,21700.0
2005-02-16 13:00:00,55.21,55.21,55.1,55.14,48100.0,30.3505,30.3505,30.29,30.312,48100.0
2005-02-16 13:10:00,55.14,55.2,55.14,55.2,59600.0,30.312,30.345,30.312,30.345,59600.0
2005-02-16 13:20:00,55.19,55.2,55.16,55.16,45400.0,30.3395,30.345,30.323,30.323,45400.0
2005-02-16 13:30:00,55.16,55.17,55.1,55.14,47900.0,30.323,30.3285,30.29,30.312,47900.0
2005-02-16 13:40:00,55.15,55.18,55.14,55.17,44300.0,30.3175,30.334,30.312,30.3285,44300.0
2005-02-16 13:50:00,55.17,55.24,55.12,55.13,31100.0,30.3285,30.367,30.301,30.3065,31100.0
2005-02-16 14:00:00,55.14,55.19,55.12,55.14,25800.0,30.312,30.3395,30.301,30.312,25800.0
2005-02-16 14:10:00,55.14,55.17,55.12,55.14,19000.0,30.312,30.3285,30.301,30.312,19000.0
2005-02-16 14:20:00,55.14,55.18,55.14,55.17,26000.0,30.312,30.334,30.312,30.3285,26000.0
2005-02-16 14:30:00,55.17,55.24,55.17,55.17,31200.0,30.3285,30.367,30.3285,30.3285,31200.0
2005-02-16 14:40:00,55.17,55.35,55.16,55.27,67700.0,30.3285,30.4275,30.323,30.3835,67700.0
2005-02-16 14:50:00,55.27,55.38,55.25,55.36,45500.0,30.3835,30.444,30.3725,30.433,45500.0
2005-02-16 15:00:00,55.37,55.38,55.28,55.33,142300.0,30.4385,30.444,30.389,30.4165,142300.0
2005-02-16 15:10:00,55.34,55.37,55.31,55.34,61700.0,30.422,30.4385,30.4055,30.422,61700.0
2005-02-16 15:20:00,55.34,55.37,55.33,55.33,41900.0,30.422,30.4385,30.4165,30.4165,41900.0
2005-02-16 15:30:00,55.34,55.35,55.27,55.31,85200.0,30.422,30.4275,30.3835,30.4055,85200.0
2005-02-16 15:40:00,55.31,55.36,55.31,55.33,156600.0,30.4055,30.433,30.4055,30.4165,156600.0
2005-02-16 15:50:00,55.33,55.39,55.28,55.37,131700.0,30.4165,30.4495,30.389,30.4385,131700.0
2005-02-17 09:30:00,55.29,55.53,55.26,55.47,70600.0,30.3945,30.5264,30.378,30.4934,70600.0
2005-02-17 09:40:00,55.48,55.69,55.25,55.63,85200.0,30.4989,30.6144,30.3725,30.5814,85200.0
2005-02-17 09:50:00,55.6,55.64,55.37,55.38,71700.0,30.5649,30.5869,30.4385,30.444,71700.0
2005-02-17 10:00:00,55.38,55.52,55.25,55.42,72300.0,30.444,30.5209,30.3725,30.4659,72300.0
2005-02-17 10:10:00,55.4,55.42,55.2,55.37,96800.0,30.455,30.4659,30.345,30.4385,96800.0
2005-02-17 10:20:00,55.37,55.41,55.25,55.31,89900.0,30.4385,30.4604,30.3725,30.4055,89900.0
2005-02-17 10:30:00,55.3,55.3,55.1,55.26,118900.0,30.4,30.4,30.29,30.378,118900.0
2005-02-17 10:40:00,55.26,55.27,55.19,55.23,70900.0,30.378,30.3835,30.3395,30.3615,70900.0
2005-02-17 10:50:00,55.21,55.25,55.13,55.22,46300.0,30.3505,30.3725,30.3065,30.356,46300.0
2005-02-17 11:00:00,55.22,55.26,55.12,55.2,35600.0,30.356,30.378,30.301,30.345,35600.0
2005-02-17 11:10:00,55.2,55.23,55.09,55.09,92400.0,30.345,30.3615,30.2845,30.2845,92400.0
2005-02-17 11:20:00,55.09,55.2,55.09,55.17,59200.0,30.2845,30.345,30.2845,30.3285,59200.0
2005-02-17 11:30:00,55.16,55.19,55.1,55.17,78900.0,30.323,30.3395,30.29,30.3285,78900.0
2005-02-17 11:40:00,55.17,55.19,55.13,55.18,29600.0,30.3285,30.3395,30.3065,30.334,29600.0
2005-02-17 11:50:00,55.16,55.19,55.13,55.18,25300.0,30.323,30.3395,30.3065,30.334,25300.0
2005-02-17 12:00:00,55.16,55.28,55.1,55.25,45200.0,30.323,30.389,30.29,30.3725,45200.0
2005-02-17 12:10:00,55.25,55.32,55.24,55.32,20800.0,30.3725,30.411,30.367,30.411,20800.0
2005-02-17 12:20:00,55.32,55.35,55.2,55.25,21600.0,30.411,30.4275,30.345,30.3725,21600.0
2005-02-17 12:30:00,55.26,55.26,55.16,55.18,10000.0,30.378,30.378,30.323,30.334,10000.0
2005-02-17 12:40:00,55.19,55.26,55.13,55.13,17100.0,30.3395,30.378,30.3065,30.3065,17100.0
2005-02-17 12:50:00,55.15,55.18,55.01,55.09,74600.0,30.3175,30.334,30.2406,30.2845,74600.0
2005-02-17 13:00:00,55.09,55.14,55.05,55.08,68700.0,30.2845,30.312,30.2625,30.279,68700.0
2005-02-17 13:10:00,55.08,55.11,55.07,55.08,67100.0,30.279,30.2955,30.2735,30.279,67100.0
2005-02-17 13:20:00,55.08,55.09,55.05,55.09,44900.0,30.279,30.2845,30.2625,30.2845,44900.0
2005-02-17 13:30:00,55.09,55.1,55.04,55.08,53900.0,30.2845,30.29,30.2571,30.279,53900.0
2005-02-17 13:40:00,55.09,55.14,55.07,55.09,15700.0,30.2845,30.312,30.2735,30.2845,15700.0
2005-02-17 13:50:00,55.1,55.12,55.06,55.07,51500.0,30.29,30.301,30.268,30.2735,51500.0
2005-02-17 14:00:00,55.06,55.19,55.05,55.15,87700.0,30.268,30.3395,30.2625,30.3175,87700.0
2005-02-17 14:10:00,55.13,55.29,55.12,55.25,38300.0,30.3065,30.3945,30.301,30.3725,38300.0
2005-02-17 14:20:00,55.26,55.45,55.21,55.32,84000.0,30.378,30.4824,30.3505,30.411,84000.0
2005-02-17 14:30:00,55.32,55.32,55.25,55.29,60400.0,30.411,30.411,30.3725,30.3945,60400.0
2005-02-17 14:40:00,55.29,55.29,55.12,55.14,32800.0,30.3945,30.3945,30.301,30.312,32800.0
2005-02-17 14:50:00,55.14,55.2,55.1,55.12,74700.0,30.312,30.345,30.29,30.301,74700.0
2005-02-17 15:00:00,55.13,55.22,55.05,55.12,110000.0,30.3065,30.356,30.2625,30.301,110000.0
2005-02-17 15:10:00,55.13,55.18,55.11,55.17,52500.0,30.3065,30.334,30.2955,30.3285,52500.0
2005-02-17 15:20:00,55.18,55.19,55.09,55.19,87000.0,30.334,30.3395,30.2845,30.3395,87000.0
2005-02-17 15:30:00,55.19,55.29,55.17,55.29,67600.0,30.3395,30.3945,30.3285,30.3945,67600.0
2005-02-17 15:40:00,55.29,55.3,55.12,55.12,76500.0,30.3945,30.4,30.301,30.301,76500.0
2005-02-17 15:50:00,55.13,55.21,55.1,55.13,307100.0,30.3065,30.3505,30.29,30.3065,307100.0
2005-02-18 09:30:00,55.23,55.23,54.9,55.11,283600.0,30.3615,30.3615,30.1801,30.2955,283600.0
2005-02-18 09:40:00,55.11,55.11,54.82,54.95,104000.0,30.2955,30.2955,30.1361,30.2076,104000.0
2005-02-18 09:50:00,54.94,54.97,54.86,54.93,108000.0,30.2021,30.2186,30.1581,30.1966,108000.0
2005-02-18 10:00:00,54.92,54.96,54.8,54.91,49400.0,30.1911,30.2131,30.1251,30.1856,49400.0
2005-02-18 10:10:00,54.91,54.93,54.81,54.81,49200.0,30.1856,30.1966,30.1306,30.1306,49200.0
2005-02-18 10:20:00,54.8,54.8,54.67,54.72,61400.0,30.1251,30.1251,30.0537,30.0811,61400.0
2005-02-18 10:30:00,54.72,54.83,54.72,54.79,33300.0,30.0811,30.1416,30.0811,30.1196,33300.0
2005-02-18 10:40:00,54.8,54.85,54.73,54.75,49600.0,30.1251,30.1526,30.0866,30.0976,49600.0
2005-02-18 10:50:00,54.75,54.76,54.68,54.68,61000.0,30.0976,30.1031,30.0591,30.0591,61000.0
2005-02-18 11:00:00,54.68,54.68,54.51,54.51,106900.0,30.0591,30.0591,29.9657,29.9657,106900.0
2005-02-18 11:10:00,54.52,54.6,54.51,54.57,79900.0,29.9712,30.0152,29.9657,29.9987,79900.0
2005-02-18 11:20:00,54.57,54.65,54.5,54.59,110600.0,29.9987,30.0427,29.9602,30.0097,110600.0
2005-02-18 11:30:00,54.58,54.58,54.5,54.5,79700.0,30.0042,30.0042,29.9602,29.9602,79700.0
2005-02-18 11:40:00,54.51,54.51,54.4,54.48,156900.0,29.9657,29.9657,29.9052,29.9492,156900.0
2005-02-18 11:50:00,54.48,54.57,54.45,54.53,73700.0,29.9492,29.9987,29.9327,29.9767,73700.0
2005-02-18 12:00:00,54.55,54.89,54.54,54.85,108600.0,29.9877,30.1746,29.9822,30.1526,108600.0
2005-02-18 12:10:00,54.85,54.85,54.72,54.72,126200.0,30.1526,30.1526,30.0811,30.0811,126200.0
2005-02-18 12:20:00,54.72,54.73,54.6,54.6,150400.0,30.0811,30.0866,30.0152,30.0152,150400.0
2005-02-18 12:30:00,54.6,54.6,54.54,54.55,42400.0,30.0152,30.0152,29.9822,29.9877,42400.0
2005-02-18 12:40:00,54.55,54.56,54.53,54.53,37600.0,29.9877,29.9932,29.9767,29.9767,37600.0
2005-02-18 12:50:00,54.53,54.59,54.51,54.53,131100.0,29.9767,30.0097,29.9657,29.9767,131100.0
2005-02-18 13:00:00,54.54,54.54,54.45,54.46,82100.0,29.9822,29.9822,29.9327,29.9382,82100.0
2005-02-18 13:10:00,54.45,54.45,54.4,54.44,56200.0,29.9327,29.9327,29.9052,29.9272,56200.0
2005-02-18 13:20:00,54.44,54.47,54.42,54.47,27600.0,29.9272,29.9437,29.9162,29.9437,27600.0
2005-02-18 13:30:00,54.47,54.5,54.43,54.49,53100.0,29.9437,29.9602,29.9217,29.9547,53100.0
2005-02-18 13:40:00,54.48,54.53,54.48,54.53,71800.0,29.9492,29.9767,29.9492,29.9767,71800.0
2005-02-18 13:50:00,54.53,54.53,54.51,54.52,33200.0,29.9767,29.9767,29.9657,29.9712,33200.0
2005-02-18 14:00:00,54.51,54.52,54.48,54.49,74800.0,29.9657,29.9712,29.9492,29.9547,74800.0
2005-02-18 14:10:00,54.49,54.5,54.46,54.5,74800.0,29.9547,29.9602,29.9382,29.9602,74800.0
2005-02-18 14:20:00,54.49,54.51,54.47,54.49,66800.0,29.9547,29.9657,29.9437,29.9547,66800.0
2005-02-18 14:30:00,54.5,54.5,54.49,54.49,35600.0,29.9602,29.9602,29.9547,29.9547,35600.0
2005-02-18 14:40:00,54.49,54.5,54.45,54.48,100700.0,29.9547,29.9602,29.9327,29.9492,100700.0
2005-02-18 14:50:00,54.48,54.58,54.47,54.55,137200.0,29.9492,30.0042,29.9437,29.9877,137200.0
2005-02-18 15:00:00,54.56,54.6,54.54,54.55,110000.0,29.9932,30.0152,29.9822,29.9877,110000.0
2005-02-18 15:10:00,54.55,54.59,54.5,54.58,88500.0,29.9877,30.0097,29.9602,30.0042,88500.0
2005-02-18 15:20:00,54.58,54.69,54.45,54.46,314900.0,30.0042,30.0646,29.9327,29.9382,314900.0
2005-02-18 15:30:00,54.45,54.48,54.35,54.45,292600.0,29.9327,29.9492,29.8777,29.9327,292600.0
2005-02-18 15:40:00,54.46,54.56,54.41,54.51,231000.0,29.9382,29.9932,29.9107,29.9657,231000.0
2005-02-18 15:50:00,54.52,54.63,54.36,54.62,440800.0,29.9712,30.0317,29.8832,30.0262,440800.0
2005-02-22 09:30:00,54.67,54.77,54.6,54.77,191400.0,30.0537,30.1086,30.0152,30.1086,191400.0
2005-02-22 09:40:00,54.79,54.98,54.76,54.89,172800.0,30.1196,30.2241,30.1031,30.1746,172800.0
2005-02-22 09:50:00,54.88,54.94,54.87,54.88,200100.0,30.1691,30.2021,30.1636,30.1691,200100.0
2005-02-22 10:00:00,54.89,54.89,54.82,54.86,123000.0,30.1746,30.1746,30.1361,30.1581,123000.0
2005-02-22 10:10:00,54.87,54.94,54.85,54.89,90800.0,30.1636,30.2021,30.1526,30.1746,90800.0
2005-02-22 10:20:00,54.9,54.91,54.82,54.82,169800.0,30.1801,30.1856,30.1361,30.1361,169800.0
2005-02-22 10:30:00,54.83,55.0,54.82,55.0,78200.0,30.1416,30.2351,30.1361,30.2351,78200.0
2005-02-22 10:40:00,55.0,55.1,55.0,55.04,70800.0,30.2351,30.29,30.2351,30.2571,70800.0
2005-02-22 10:50:00,55.03,55.04,54.95,54.97,72200.0,30.2516,30.2571,30.2076,30.2186,72200.0
2005-02-22 11:00:00,54.99,55.0,54.86,54.88,109900.0,30.2296,30.2351,30.1581,30.1691,109900.0
2005-02-22 11:10:00,54.88,54.91,54.81,54.86,79700.0,30.1691,30.1856,30.1306,30.1581,79700.0
2005-02-22 11:20:00,54.86,54.93,54.85,54.89,46400.0,30.1581,30.1966,30.1526,30.1746,46400.0
2005-02-22 11:30:00,54.89,54.91,54.82,54.9,67800.0,30.1746,30.1856,30.1361,30.1801,67800.0
2005-02-22 11:40:00,54.89,54.92,54.8,54.82,60500.0,30.1746,30.1911,30.1251,30.1361,60500.0
2005-02-22 11:50:00,54.8,54.82,54.71,54.8,37500.0,30.1251,30.1361,30.0756,30.1251,37500.0
2005-02-22 12:00:00,54.79,54.91,54.78,54.9,53300.0,30.1196,30.1856,30.1141,30.1801,53300.0
2005-02-22 12:10:00,54.89,54.91,54.6,54.6,62600.0,30.1746,30.1856,30.0152,30.0152,62600.0
2005-02-22 12:20:00,54.57,54.68,54.5,54.63,136100.0,29.9987,30.0591,29.9602,30.0317,136100.0
2005-02-22 12:30:00,54.62,54.7,54.6,54.65,113200.0,30.0262,30.0701,30.0152,30.0427,113200.0
2005-02-22 12:40:00,54.65,54.83,54.65,54.76,64000.0,30.0427,30.1416,30.0427,30.1031,64000.0
2005-02-22 12:50:00,54.74,54.85,54.72,54.83,41000.0,30.0921,30.1526,30.0811,30.1416,41000.0
2005-02-22 13:00:00,54.83,54.86,54.76,54.82,57200.0,30.1416,30.1581,30.1031,30.1361,57200.0
2005-02-22 13:10:00,54.81,54.85,54.73,54.84,36500.0,30.1306,30.1526,30.0866,30.1471,36500.0
2005-02-22 13:20:00,54.84,54.85,54.8,54.82,35900.0,30.1471,30.1526,30.1251,30.1361,35900.0
2005-02-22 13:30:00,54.81,54.87,54.72,54.78,54300.0,30.1306,30.1636,30.0811,30.1141,54300.0
2005-02-22 13:40:00,54.78,54.85,54.78,54.78,16200.0,30.1141,30.1526,30.1141,30.1141,16200.0
2005-02-22 13:50:00,54.78,54.92,54.78,54.87,74500.0,30.1141,30.1911,30.1141,30.1636,74500.0
2005-02-22 14:00:00,54.87,54.95,54.79,54.89,93900.0,30.1636,30.2076,30.1196,30.1746,93900.0
2005-02-22 14:10:00,54.9,54.95,54.88,54.9,44600.0,30.1801,30.2076,30.1691,30.1801,44600.0
2005-02-22 14:20:00,54.9,54.91,54.77,54.83,52300.0,30.1801,30.1856,30.1086,30.1416,52300.0
2005-02-22 14:30:00,54.81,54.83,54.69,54.77,36700.0,30.1306,30.1416,30.0646,30.1086,36700.0
2005-02-22 14:40:00,54.78,54.83,54.74,54.8,43500.0,30.1141,30.1416,30.0921,30.1251,43500.0
2005-02-22 14:50:00,54.8,54.83,54.77,54.8,53000.0,30.1251,30.1416,30.1086,30.1251,53000.0
2005-02-22 15:00:00,54.79,54.8,54.77,54.78,73900.0,30.1196,30.1251,30.1086,30.1141,73900.0
2005-02-22 15:10:00,54.78,54.81,54.74,54.8,76000.0,30.1141,30.1306,30.0921,30.1251,76000.0
2005-02-22 15:20:00,54.8,54.81,54.7,54.75,93600.0,30.1251,30.1306,30.0701,30.0976,93600.0
2005-02-22 15:30:00,54.74,54.84,54.73,54.77,176900.0,30.0921,30.1471,30.0866,30.1086,176900.0
2005-02-22 15:40:00,54.76,54.77,54.56,54.58,210900.0,30.1031,30.1086,29.9932,30.0042,210900.0
2005-02-22 15:50:00,54.59,54.64,54.54,54.58,204200.0,30.0097,30.0372,29.9822,30.0042,204200.0
2005-02-23 09:30:00,54.7,54.82,54.64,54.8,218300.0,30.0701,30.1361,30.0372,30.1251,218300.0
2005-02-23 09:40:00,54.77,54.81,54.57,54.58,95300.0,30.1086,30.1306,29.9987,30.0042,95300.0
2005-02-23 09:50:00,54.57,54.8,54.56,54.69,106800.0,29.9987,30.1251,29.9932,30.0646,106800.0
2005-02-23 10:00:00,54.69,54.7,54.58,54.65,64100.0,30.0646,30.0701,30.0042,30.0427,64100.0
2005-02-23 10:10:00,54.64,54.9,54.64,54.81,94200.0,30.0372,30.1801,30.0372,30.1306,94200.0
2005-02-23 10:20:00,54.81,55.02,54.81,55.02,58200.0,30.1306,30.2461,30.1306,30.2461,58200.0
2005-02-23 10:30:00,55.02,55.04,54.87,54.94,79200.0,30.2461,30.2571,30.1636,30.2021,79200.0
2005-02-23 10:40:00,54.97,54.97,54.79,54.82,51700.0,30.2186,30.2186,30.1196,30.1361,51700.0
2005-02-23 10:50:00,54.84,54.85,54.79,54.84,62700.0,30.1471,30.1526,30.1196,30.1471,62700.0
2005-02-23 11:00:00,54.84,54.85,54.8,54.8,44500.0,30.1471,30.1526,30.1251,30.1251,44500.0
2005-02-23 11:10:00,54.81,54.89,54.79,54.82,33200.0,30.1306,30.1746,30.1196,30.1361,33200.0
2005-02-23 11:20:00,54.81,54.89,54.79,54.83,38400.0,30.1306,30.1746,30.1196,30.1416,38400.0
2005-02-23 11:30:00,54.84,54.87,54.78,54.85,57700.0,30.1471,30.1636,30.1141,30.1526,57700.0
2005-02-23 11:40:00,54.84,54.85,54.79,54.83,22100.0,30.1471,30.1526,30.1196,30.1416,22100.0
2005-02-23 11:50:00,54.83,54.85,54.77,54.83,24500.0,30.1416,30.1526,30.1086,30.1416,24500.0
2005-02-23 12:00:00,54.82,54.88,54.79,54.81,35600.0,30.1361,30.1691,30.1196,30.1306,35600.0
2005-02-23 12:10:00,54.83,54.84,54.72,54.72,51700.0,30.1416,30.1471,30.0811,30.0811,51700.0
2005-02-23 12:20:00,54.73,54.81,54.73,54.79,16300.0,30.0866,30.1306,30.0866,30.1196,16300.0
2005-02-23 12:30:00,54.78,54.79,54.73,54.74,13400.0,30.1141,30.1196,30.0866,30.0921,13400.0
2005-02-23 12:40:00,54.74,54.81,54.73,54.81,27700.0,30.0921,30.1306,30.0866,30.1306,27700.0
2005-02-23 12:50:00,54.81,54.86,54.8,54.84,20900.0,30.1306,30.1581,30.1251,30.1471,20900.0
2005-02-23 13:00:00,54.82,54.84,54.74,54.75,35700.0,30.1361,30.1471,30.0921,30.0976,35700.0
2005-02-23 13:10:00,54.75,54.8,54.73,54.79,42500.0,30.0976,30.1251,30.0866,30.1196,42500.0
2005-02-23 13:20:00,54.8,54.82,54.75,54.76,27900.0,30.1251,30.1361,30.0976,30.1031,27900.0
2005-02-23 13:30:00,54.76,54.83,54.76,54.79,16700.0,30.1031,30.1416,30.1031,30.1196,16700.0
2005-02-23 13:40:00,54.78,54.86,54.7,54.86,41000.0,30.1141,30.1581,30.0701,30.1581,41000.0
2005-02-23 13:50:00,54.81,54.87,54.75,54.82,38700.0,30.1306,30.1636,30.0976,30.1361,38700.0
2005-02-23 14:00:00,54.82,54.87,54.75,54.79,52400.0,30.1361,30.1636,30.0976,30.1196,52400.0
2005-02-23 14:10:00,54.8,54.83,54.75,54.81,34000.0,30.1251,30.1416,30.0976,30.1306,34000.0
2005-02-23 14:20:00,54.84,54.87,54.77,54.8,32300.0,30.1471,30.1636,30.1086,30.1251,32300.0
2005-02-23 14:30:00,54.8,54.9,54.78,54.84,41700.0,30.1251,30.1801,30.1141,30.1471,41700.0
2005-02-23 14:40:00,54.84,54.85,54.8,54.85,38600.0,30.1471,30.1526,30.1251,30.1526,38600.0
2005-02-23 14:50:00,54.84,54.87,54.81,54.86,27300.0,30.1471,30.1636,30.1306,30.1581,27300.0
2005-02-23 15:00:00,54.86,54.88,54.8,54.84,39500.0,30.1581,30.1691,30.1251,30.1471,39500.0
2005-02-23 15:10:00,54.83,54.95,54.83,54.94,82500.0,30.1416,30.2076,30.1416,30.2021,82500.0
2005-02-23 15:20:00,54.93,54.96,54.9,54.91,54800.0,30.1966,30.2131,30.1801,30.1856,54800.0
2005-02-23 15:30:00,54.91,54.93,54.85,54.86,61800.0,30.1856,30.1966,30.1526,30.1581,61800.0
2005-02-23 15:40:00,54.86,54.9,54.79,54.84,107900.0,30.1581,30.1801,30.1196,30.1471,107900.0
2005-02-23 15:50:00,54.86,54.91,54.79,54.8,90600.0,30.1581,30.1856,30.1196,30.1251,90600.0
2005-02-24 09:30:00,54.93,54.93,54.76,54.82,92300.0,30.1966,30.1966,30.1031,30.1361,92300.0
2005-02-24 09:40:00,54.89,54.89,54.74,54.76,85700.0,30.1746,30.1746,30.0921,30.1031,85700.0
2005-02-24 09:50:00,54.76,54.76,54.57,54.6,131300.0,30.1031,30.1031,29.9987,30.0152,131300.0
2005-02-24 10:00:00,54.65,54.75,54.59,54.72,83500.0,30.0427,30.0976,30.0097,30.0811,83500.0
2005-02-24 10:10:00,54.7,54.8,54.7,54.74,48300.0,30.0701,30.1251,30.0701,30.0921,48300.0
2005-02-24 10:20:00,54.75,54.96,54.75,54.88,60600.0,30.0976,30.2131,30.0976,30.1691,60600.0
2005-02-24 10:30:00,54.87,55.09,54.86,55.0,66700.0,30.1636,30.2845,30.1581,30.2351,66700.0
2005-02-24 10:40:00,55.0,55.05,54.95,54.98,48200.0,30.2351,30.2625,30.2076,30.2241,48200.0
2005-02-24 10:50:00,54.98,54.98,54.8,54.82,37400.0,30.2241,30.2241,30.1251,30.1361,37400.0
2005-02-24 11:00:00,54.84,54.86,54.75,54.84,35100.0,30.1471,30.1581,30.0976,30.1471,35100.0
2005-02-24 11:10:00,54.83,55.04,54.79,54.84,21200.0,30.1416,30.2571,30.1196,30.1471,21200.0
2005-02-24 11:20:00,54.84,54.97,54.84,54.88,109400.0,30.1471,30.2186,30.1471,30.1691,109400.0
2005-02-24 11:30:00,54.89,54.92,54.83,54.87,18400.0,30.1746,30.1911,30.1416,30.1636,18400.0
2005-02-24 11:40:00,54.85,54.94,54.81,54.9,20500.0,30.1526,30.2021,30.1306,30.1801,20500.0
2005-02-24 11:50:00,54.88,54.91,54.78,54.9,111300.0,30.1691,30.1856,30.1141,30.1801,111300.0
2005-02-24 12:00:00,54.9,54.9,54.77,54.79,35800.0,30.1801,30.1801,30.1086,30.1196,35800.0
2005-02-24 12:10:00,54.8,54.9,54.78,54.87,38900.0,30.1251,30.1801,30.1141,30.1636,38900.0
2005-02-24 12:20:00,54.87,54.87,54.74,54.78,46700.0,30.1636,30.1636,30.0921,30.1141,46700.0
2005-02-24 12:30:00,54.77,54.81,54.74,54.8,18500.0,30.1086,30.1306,30.0921,30.1251,18500.0
2005-02-24 12:40:00,54.8,54.82,54.75,54.8,19700.0,30.1251,30.1361,30.0976,30.1251,19700.0
2005-02-24 12:50:00,54.81,54.87,54.79,54.82,51600.0,30.1306,30.1636,30.1196,30.1361,51600.0
2005-02-24 13:00:00,54.82,54.82,54.72,54.79,25600.0,30.1361,30.1361,30.0811,30.1196,25600.0
2005-02-24 13:10:00,54.8,54.8,54.77,54.79,15400.0,30.1251,30.1251,30.1086,30.1196,15400.0
2005-02-24 13:20:00,54.79,54.82,54.74,54.8,29000.0,30.1196,30.1361,30.0921,30.1251,29000.0
2005-02-24 13:30:00,54.79,54.9,54.79,54.8,48200.0,30.1196,30.1801,30.1196,30.1251,48200.0
2005-02-24 13:40:00,54.8,54.84,54.8,54.83,20900.0,30.1251,30.1471,30.1251,30.1416,20900.0
2005-02-24 13:50:00,54.83,54.91,54.74,54.74,64300.0,30.1416,30.1856,30.0921,30.0921,64300.0
2005-02-24 14:00:00,54.75,54.79,54.72,54.74,34400.0,30.0976,30.1196,30.0811,30.0921,34400.0
2005-02-24 14:10:00,54.74,54.92,54.74,54.91,63600.0,30.0921,30.1911,30.0921,30.1856,63600.0
2005-02-24 14:20:00,54.91,54.94,54.88,54.92,46800.0,30.1856,30.2021,30.1691,30.1911,46800.0
2005-02-24 14:30:00,54.91,54.94,54.84,54.84,47900.0,30.1856,30.2021,30.1471,30.1471,47900.0
2005-02-24 14:40:00,54.84,54.9,54.83,54.89,45500.0,30.1471,30.1801,30.1416,30.1746,45500.0
2005-02-24 14:50:00,54.88,54.88,54.82,54.88,44900.0,30.1691,30.1691,30.1361,30.1691,44900.0
2005-02-24 15:00:00,54.89,54.96,54.88,54.95,68900.0,30.1746,30.2131,30.1691,30.2076,68900.0
2005-02-24 15:10:00,54.95,54.98,54.93,54.93,61100.0,30.2076,30.2241,30.1966,30.1966,61100.0
2005-02-24 15:20:00,54.94,54.96,54.9,54.96,72900.0,30.2021,30.2131,30.1801,30.2131,72900.0
2005-02-24 15:30:00,54.96,55.12,54.95,55.1,142400.0,30.2131,30.301,30.2076,30.29,142400.0
2005-02-24 15:40:00,55.12,55.19,55.11,55.13,181900.0,30.301,30.3395,30.2955,30.3065,181900.0
2005-02-24 15:50:00,55.13,55.18,55.03,55.06,141700.0,30.3065,30.334,30.2516,30.268,141700.0
2005-02-25 09:30:00,55.03,55.15,55.02,55.15,68000.0,30.2516,30.3175,30.2461,30.3175,68000.0
2005-02-25 09:40:00,55.14,55.22,55.13,55.2,48300.0,30.312,30.356,30.3065,30.345,48300.0
2005-02-25 09:50:00,55.2,55.23,55.15,55.19,25800.0,30.345,30.3615,30.3175,30.3395,25800.0
2005-02-25 10:00:00,55.18,55.21,55.13,55.2,41800.0,30.334,30.3505,30.3065,30.345,41800.0
2005-02-25 10:10:00,55.21,55.27,55.11,55.19,152400.0,30.3505,30.3835,30.2955,30.3395,152400.0
2005-02-25 10:20:00,55.19,55.19,55.09,55.18,28100.0,30.3395,30.3395,30.2845,30.334,28100.0
2005-02-25 10:30:00,55.15,55.16,55.06,55.1,30500.0,30.3175,30.323,30.268,30.29,30500.0
2005-02-25 10:40:00,55.09,55.11,55.0,55.0,46800.0,30.2845,30.2955,30.2351,30.2351,46800.0
2005-02-25 10:50:00,55.0,55.13,54.94,55.11,57600.0,30.2351,30.3065,30.2021,30.2955,57600.0
2005-02-25 11:00:00,55.11,55.32,55.11,55.29,71900.0,30.2955,30.411,30.2955,30.3945,71900.0
2005-02-25 11:10:00,55.27,55.38,55.23,55.31,38300.0,30.3835,30.444,30.3615,30.4055,38300.0
2005-02-25 11:20:00,55.32,55.39,55.31,55.36,39600.0,30.411,30.4495,30.4055,30.433,39600.0
2005-02-25 11:30:00,55.37,55.37,55.35,55.37,23600.0,30.4385,30.4385,30.4275,30.4385,23600.0
2005-02-25 11:40:00,55.37,55.38,55.35,55.37,21600.0,30.4385,30.444,30.4275,30.4385,21600.0
2005-02-25 11:50:00,55.36,55.46,55.36,55.4,56700.0,30.433,30.4879,30.433,30.455,56700.0
2005-02-25 12:00:00,55.4,55.44,55.37,55.41,44600.0,30.455,30.4769,30.4385,30.4604,44600.0
2005-02-25 12:10:00,55.41,55.42,55.41,55.41,18800.0,30.4604,30.4659,30.4604,30.4604,18800.0
2005-02-25 12:20:00,55.42,55.42,55.4,55.42,33200.0,30.4659,30.4659,30.455,30.4659,33200.0
2005-02-25 12:30:00,55.43,55.49,55.4,55.48,41400.0,30.4714,30.5044,30.455,30.4989,41400.0
2005-02-25 12:40:00,55.48,55.49,55.44,55.46,41400.0,30.4989,30.5044,30.4769,30.4879,41400.0
2005-02-25 12:50:00,55.47,55.5,55.46,55.49,25300.0,30.4934,30.5099,30.4879,30.5044,25300.0
2005-02-25 13:00:00,55.5,55.5,55.46,55.49,28800.0,30.5099,30.5099,30.4879,30.5044,28800.0
2005-02-25 13:10:00,55.49,55.5,55.44,55.49,40100.0,30.5044,30.5099,30.4769,30.5044,40100.0
2005-02-25 13:20:00,55.5,55.5,55.41,55.41,28900.0,30.5099,30.5099,30.4604,30.4604,28900.0
2005-02-25 13:30:00,55.43,55.52,55.41,55.5,17800.0,30.4714,30.5209,30.4604,30.5099,17800.0
2005-02-25 13:40:00,55.51,55.54,55.49,55.51,20100.0,30.5154,30.5319,30.5044,30.5154,20100.0
2005-02-25 13:50:00,55.52,55.6,55.47,55.48,25600.0,30.5209,30.5649,30.4934,30.4989,25600.0
2005-02-25 14:00:00,55.46,55.48,55.45,55.46,20000.0,30.4879,30.4989,30.4824,30.4879,20000.0
2005-02-25 14:10:00,55.47,55.62,55.44,55.51,36500.0,30.4934,30.5759,30.4769,30.5154,36500.0
2005-02-25 14:20:00,55.52,55.59,55.44,55.47,21900.0,30.5209,30.5594,30.4769,30.4934,21900.0
2005-02-25 14:30:00,55.48,55.64,55.47,55.6,36200.0,30.4989,30.5869,30.4934,30.5649,36200.0
2005-02-25 14:40:00,55.61,55.61,55.46,55.57,29900.0,30.5704,30.5704,30.4879,30.5484,29900.0
2005-02-25 14:50:00,55.55,55.56,55.47,55.51,33800.0,30.5374,30.5429,30.4934,30.5154,33800.0
2005-02-25 15:00:00,55.53,55.64,55.52,55.59,44400.0,30.5264,30.5869,30.5209,30.5594,44400.0
2005-02-25 15:10:00,55.59,55.68,55.58,55.64,48500.0,30.5594,30.6089,30.5539,30.5869,48500.0
2005-02-25 15:20:00,55.65,55.71,55.57,55.68,63000.0,30.5924,30.6254,30.5484,30.6089,63000.0
2005-02-25 15:30:00,55.68,55.72,55.6,55.69,75400.0,30.6089,30.6309,30.5649,30.6144,75400.0
2005-02-25 15:40:00,55.69,55.88,55.69,55.78,143000.0,30.6144,30.7188,30.6144,30.6638,143000.0
2005-02-25 15:50:00,55.78,55.83,55.75,55.83,467300.0,30.6638,30.6913,30.6474,30.6913,467300.0
2005-02-28 09:30:00,55.86,55.88,55.51,55.52,86400.0,30.7078,30.7188,30.5154,30.5209,86400.0
2005-02-28 09:40:00,55.51,55.64,55.32,55.34,165000.0,30.5154,30.5869,30.411,30.422,165000.0
2005-02-28 09:50:00,55.34,55.48,55.26,55.42,61000.0,30.422,30.4989,30.378,30.4659,61000.0
2005-02-28 10:00:00,55.42,55.52,55.35,55.42,38300.0,30.4659,30.5209,30.4275,30.4659,38300.0
2005-02-28 10:10:00,55.41,55.53,55.41,55.46,44500.0,30.4604,30.5264,30.4604,30.4879,44500.0
2005-02-28 10:20:00,55.45,55.52,55.4,55.49,43600.0,30.4824,30.5209,30.455,30.5044,43600.0
2005-02-28 10:30:00,55.47,55.61,55.44,55.61,37000.0,30.4934,30.5704,30.4769,30.5704,37000.0
2005-02-28 10:40:00,55.62,55.85,55.62,55.78,89200.0,30.5759,30.7023,30.5759,30.6638,89200.0
2005-02-28 10:50:00,55.78,55.94,55.74,55.91,57500.0,30.6638,30.7518,30.6419,30.7353,57500.0
2005-02-28 11:00:00,55.9,55.96,55.82,55.85,54300.0,30.7298,30.7628,30.6858,30.7023,54300.0
2005-02-28 11:10:00,55.86,56.12,55.86,56.03,75000.0,30.7078,30.8508,30.7078,30.8013,75000.0
2005-02-28 11:20:00,56.03,56.12,55.93,55.95,77300.0,30.8013,30.8508,30.7463,30.7573,77300.0
2005-02-28 11:30:00,55.94,56.1,55.92,56.07,61800.0,30.7518,30.8398,30.7408,30.8233,61800.0
2005-02-28 11:40:00,56.07,56.09,55.96,55.96,32400.0,30.8233,30.8343,30.7628,30.7628,32400.0
2005-02-28 11:50:00,55.95,56.07,55.94,56.07,29600.0,30.7573,30.8233,30.7518,30.8233,29600.0
2005-02-28 12:00:00,56.07,56.07,55.95,56.03,54500.0,30.8233,30.8233,30.7573,30.8013,54500.0
2005-02-28 12:10:00,56.02,56.1,56.02,56.1,33900.0,30.7958,30.8398,30.7958,30.8398,33900.0
2005-02-28 12:20:00,56.1,56.2,56.07,56.07,41500.0,30.8398,30.8947,30.8233,30.8233,41500.0
2005-02-28 12:30:00,56.07,56.11,56.02,56.05,41400.0,30.8233,30.8453,30.7958,30.8123,41400.0
2005-02-28 12:40:00,56.04,56.08,56.01,56.01,26800.0,30.8068,30.8288,30.7903,30.7903,26800.0
2005-02-28 12:50:00,56.01,56.04,55.99,56.01,21400.0,30.7903,30.8068,30.7793,30.7903,21400.0
2005-02-28 13:00:00,56.01,56.05,55.96,56.0,68500.0,30.7903,30.8123,30.7628,30.7848,68500.0
2005-02-28 13:10:00,56.01,56.07,56.0,56.06,37700.0,30.7903,30.8233,30.7848,30.8178,37700.0
2005-02-28 13:20:00,56.07,56.16,56.02,56.03,82700.0,30.8233,30.8727,30.7958,30.8013,82700.0
2005-02-28 13:30:00,56.03,56.03,55.95,56.01,56300.0,30.8013,30.8013,30.7573,30.7903,56300.0
2005-02-28 13:40:00,56.0,56.03,55.95,56.02,48700.0,30.7848,30.8013,30.7573,30.7958,48700.0
2005-02-28 13:50:00,56.02,56.04,56.0,56.0,46500.0,30.7958,30.8068,30.7848,30.7848,46500.0
2005-02-28 14:00:00,56.0,56.0,55.9,56.0,139200.0,30.7848,30.7848,30.7298,30.7848,139200.0
2005-02-28 14:10:00,56.0,56.05,55.96,56.05,48300.0,30.7848,30.8123,30.7628,30.8123,48300.0
2005-02-28 14:20:00,56.05,56.12,56.03,56.06,43600.0,30.8123,30.8508,30.8013,30.8178,43600.0
2005-02-28 14:30:00,56.08,56.11,56.06,56.09,45000.0,30.8288,30.8453,30.8178,30.8343,45000.0
2005-02-28 14:40:00,56.09,56.09,56.01,56.01,85000.0,30.8343,30.8343,30.7903,30.7903,85000.0
2005-02-28 14:50:00,56.04,56.11,55.97,56.11,79500.0,30.8068,30.8453,30.7683,30.8453,79500.0
2005-02-28 15:00:00,56.12,56.27,56.09,56.26,97300.0,30.8508,30.9332,30.8343,30.9277,97300.0
2005-02-28 15:10:00,56.29,56.3,56.22,56.29,106800.0,30.9442,30.9497,30.9057,30.9442,106800.0
2005-02-28 15:20:00,56.29,56.3,56.17,56.21,87600.0,30.9442,30.9497,30.8782,30.9002,87600.0
2005-02-28 15:30:00,56.22,56.26,56.14,56.15,120200.0,30.9057,30.9277,30.8618,30.8672,120200.0
2005-02-28 15:40:00,56.15,56.16,55.95,56.0,133500.0,30.8672,30.8727,30.7573,30.7848,133500.0
2005-02-28 15:50:00,56.0,56.14,55.86,55.9,202900.0,30.7848,30.8618,30.7078,30.7298,202900.0
2005-03-01 09:30:00,56.2,56.3,56.02,56.15,80600.0,30.8947,30.9497,30.7958,30.8672,80600.0
2005-03-01 09:40:00,56.15,56.15,56.0,56.08,94700.0,30.8672,30.8672,30.7848,30.8288,94700.0
2005-03-01 09:50:00,56.08,56.21,55.99,56.05,48600.0,30.8288,30.9002,30.7793,30.8123,48600.0
2005-03-01 10:00:00,56.03,56.24,55.97,56.2,57200.0,30.8013,30.9167,30.7683,30.8947,57200.0
2005-03-01 10:10:00,56.2,56.2,56.11,56.13,37900.0,30.8947,30.8947,30.8453,30.8563,37900.0
2005-03-01 10:20:00,56.13,56.18,56.1,56.12,67900.0,30.8563,30.8837,30.8398,30.8508,67900.0
2005-03-01 10:30:00,56.11,56.18,56.1,56.11,67900.0,30.8453,30.8837,30.8398,30.8453,67900.0
2005-03-01 10:40:00,56.11,56.18,56.09,56.16,47500.0,30.8453,30.8837,30.8343,30.8727,47500.0
2005-03-01 10:50:00,56.13,56.2,56.13,56.2,33600.0,30.8563,30.8947,30.8563,30.8947,33600.0
2005-03-01 11:00:00,56.2,56.2,56.1,56.19,29500.0,30.8947,30.8947,30.8398,30.8892,29500.0
2005-03-01 11:10:00,56.19,56.19,56.1,56.1,40100.0,30.8892,30.8892,30.8398,30.8398,40100.0
2005-03-01 11:20:00,56.1,56.2,56.1,56.13,54200.0,30.8398,30.8947,30.8398,30.8563,54200.0
2005-03-01 11:30:00,56.13,56.2,56.11,56.16,22300.0,30.8563,30.8947,30.8453,30.8727,22300.0
2005-03-01 11:40:00,56.16,56.25,56.14,56.25,33600.0,30.8727,30.9222,30.8618,30.9222,33600.0
2005-03-01 11:50:00,56.25,56.3,56.22,56.29,62600.0,30.9222,30.9497,30.9057,30.9442,62600.0
2005-03-01 12:00:00,56.29,56.34,56.23,56.32,53600.0,30.9442,30.9717,30.9112,30.9607,53600.0
2005-03-01 12:10:00,56.31,56.4,56.31,56.4,66300.0,30.9552,31.0047,30.9552,31.0047,66300.0
2005-03-01 12:20:00,56.41,56.44,56.36,56.44,37300.0,31.0102,31.0267,30.9827,31.0267,37300.0
2005-03-01 12:30:00,56.44,56.47,56.33,56.33,48200.0,31.0267,31.0432,30.9662,30.9662,48200.0
2005-03-01 12:40:00,56.34,56.35,56.2,56.22,84400.0,30.9717,30.9772,30.8947,30.9057,84400.0
2005-03-01 12:50:00,56.26,56.39,56.2,56.33,42700.0,30.9277,30.9992,30.8947,30.9662,42700.0
2005-03-01 13:00:00,56.33,56.4,56.33,56.38,15300.0,30.9662,31.0047,30.9662,30.9937,15300.0
2005-03-01 13:10:00,56.38,56.39,56.26,56.26,23300.0,30.9937,30.9992,30.9277,30.9277,23300.0
2005-03-01 13:20:00,56.29,56.3,56.21,56.27,57900.0,30.9442,30.9497,30.9002,30.9332,57900.0
2005-03-01 13:30:00,56.29,56.4,56.29,56.37,32400.0,30.9442,31.0047,30.9442,30.9882,32400.0
2005-03-01 13:40:00,56.38,56.46,56.37,56.44,123400.0,30.9937,31.0377,30.9882,31.0267,123400.0
2005-03-01 13:50:00,56.42,56.5,56.41,56.5,96600.0,31.0157,31.0597,31.0102,31.0597,96600.0
2005-03-01 14:00:00,56.5,56.6,56.46,56.57,87000.0,31.0597,31.1146,31.0377,31.0981,87000.0
2005-03-01 14:10:00,56.57,56.62,56.48,56.59,86800.0,31.0981,31.1256,31.0487,31.1091,86800.0
2005-03-01 14:20:00,56.6,56.64,56.45,56.48,110800.0,31.1146,31.1366,31.0322,31.0487,110800.0
2005-03-01 14:30:00,56.49,56.5,56.37,56.37,55800.0,31.0542,31.0597,30.9882,30.9882,55800.0
2005-03-01 14:40:00,56.37,56.42,56.29,56.3,90100.0,30.9882,31.0157,30.9442,30.9497,90100.0
2005-03-01 14:50:00,56.3,56.44,56.3,56.43,68600.0,30.9497,31.0267,30.9497,31.0212,68600.0
2005-03-01 15:00:00,56.45,56.47,56.42,56.45,58600.0,31.0322,31.0432,31.0157,31.0322,58600.0
2005-03-01 15:10:00,56.45,56.6,56.45,56.53,118300.0,31.0322,31.1146,31.0322,31.0761,118300.0
2005-03-01 15:20:00,56.55,56.59,56.46,56.59,111400.0,31.0871,31.1091,31.0377,31.1091,111400.0
2005-03-01 15:30:00,56.59,56.62,56.54,56.54,83200.0,31.1091,31.1256,31.0816,31.0816,83200.0
2005-03-01 15:40:00,56.54,56.54,56.49,56.5,93700.0,31.0816,31.0816,31.0542,31.0597,93700.0
2005-03-01 15:50:00,56.5,56.53,56.48,56.52,138700.0,31.0597,31.0761,31.0487,31.0706,138700.0
2005-03-02 09:30:00,56.08,56.35,56.02,56.29,119200.0,30.8288,30.9772,30.7958,30.9442,119200.0
2005-03-02 09:40:00,56.29,56.29,56.06,56.26,68300.0,30.9442,30.9442,30.8178,30.9277,68300.0
2005-03-02 09:50:00,56.26,56.37,56.26,56.29,53900.0,30.9277,30.9882,30.9277,30.9442,53900.0
2005-03-02 10:00:00,56.29,56.39,56.16,56.18,39300.0,30.9442,30.9992,30.8727,30.8837,39300.0
2005-03-02 10:10:00,56.18,56.3,56.15,56.19,39200.0,30.8837,30.9497,30.8672,30.8892,39200.0
2005-03-02 10:20:00,56.18,56.34,56.18,56.29,29900.0,30.8837,30.9717,30.8837,30.9442,29900.0
2005-03-02 10:30:00,56.29,56.34,56.27,56.32,46800.0,30.9442,30.9717,30.9332,30.9607,46800.0
2005-03-02 10:40:00,56.32,56.34,56.24,56.33,36000.0,30.9607,30.9717,30.9167,30.9662,36000.0
2005-03-02 10:50:00,56.32,56.6,56.31,56.6,57100.0,30.9607,31.1146,30.9552,31.1146,57100.0
2005-03-02 11:00:00,56.59,56.72,56.5,56.71,98800.0,31.1091,31.1806,31.0597,31.1751,98800.0
2005-03-02 11:10:00,56.71,56.99,56.7,56.99,99600.0,31.1751,31.329,31.1696,31.329,99600.0
2005-03-02 11:20:00,56.99,57.0,56.78,56.86,73300.0,31.329,31.3345,31.2136,31.2576,73300.0
2005-03-02 11:30:00,56.85,56.9,56.82,56.82,68900.0,31.2521,31.2795,31.2356,31.2356,68900.0
2005-03-02 11:40:00,56.82,56.88,56.82,56.88,22900.0,31.2356,31.2686,31.2356,31.2686,22900.0
2005-03-02 11:50:00,56.88,56.89,56.86,56.86,20100.0,31.2686,31.274,31.2576,31.2576,20100.0
2005-03-02 12:00:00,56.86,56.88,56.82,56.83,23500.0,31.2576,31.2686,31.2356,31.2411,23500.0
2005-03-02 12:10:00,56.83,56.85,56.82,56.84,11900.0,31.2411,31.2521,31.2356,31.2466,11900.0
2005-03-02 12:20:00,56.84,56.84,56.71,56.79,32300.0,31.2466,31.2466,31.1751,31.2191,32300.0
2005-03-02 12:30:00,56.79,56.83,56.79,56.8,28600.0,31.2191,31.2411,31.2191,31.2246,28600.0
2005-03-02 12:40:00,56.81,56.85,56.8,56.85,25200.0,31.2301,31.2521,31.2246,31.2521,25200.0
2005-03-02 12:50:00,56.86,56.86,56.61,56.64,108600.0,31.2576,31.2576,31.1201,31.1366,108600.0
2005-03-02 13:00:00,56.65,56.65,56.52,56.52,69600.0,31.1421,31.1421,31.0706,31.0706,69600.0
2005-03-02 13:10:00,56.52,56.55,56.36,56.5,137100.0,31.0706,31.0871,30.9827,31.0597,137100.0
2005-03-02 13:20:00,56.46,56.49,56.39,56.4,49000.0,31.0377,31.0542,30.9992,31.0047,49000.0
2005-03-02 13:30:00,56.37,56.49,56.37,56.44,32500.0,30.9882,31.0542,30.9882,31.0267,32500.0
2005-03-02 13:40:00,56.44,56.44,56.24,56.24,115400.0,31.0267,31.0267,30.9167,30.9167,115400.0
2005-03-02 13:50:00,56.24,56.31,56.15,56.19,150500.0,30.9167,30.9552,30.8672,30.8892,150500.0
2005-03-02 14:00:00,56.19,56.32,56.15,56.28,65200.0,30.8892,30.9607,30.8672,30.9387,65200.0
2005-03-02 14:10:00,56.28,56.3,56.18,56.19,53900.0,30.9387,30.9497,30.8837,30.8892,53900.0
2005-03-02 14:20:00,56.19,56.21,56.12,56.14,103700.0,30.8892,30.9002,30.8508,30.8618,103700.0
2005-03-02 14:30:00,56.17,56.18,56.01,56.01,80300.0,30.8782,30.8837,30.7903,30.7903,80300.0
2005-03-02 14:40:00,56.01,56.01,55.89,55.98,78700.0,30.7903,30.7903,30.7243,30.7738,78700.0
2005-03-02 14:50:00,55.97,56.11,55.94,55.98,56700.0,30.7683,30.8453,30.7518,30.7738,56700.0
2005-03-02 15:00:00,55.95,56.06,55.87,56.04,83600.0,30.7573,30.8178,30.7133,30.8068,83600.0
2005-03-02 15:10:00,56.06,56.14,56.02,56.09,74600.0,30.8178,30.8618,30.7958,30.8343,74600.0
2005-03-02 15:20:00,56.1,56.14,56.06,56.12,48700.0,30.8398,30.8618,30.8178,30.8508,48700.0
2005-03-02 15:30:00,56.13,56.29,56.12,56.26,97500.0,30.8563,30.9442,30.8508,30.9277,97500.0
2005-03-02 15:40:00,56.27,56.44,56.27,56.32,163600.0,30.9332,31.0267,30.9332,30.9607,163600.0
2005-03-02 15:50:00,56.33,56.42,56.3,56.34,179000.0,30.9662,31.0157,30.9497,30.9717,179000.0
2005-03-03 09:30:00,56.6,56.6,56.28,56.34,87300.0,31.1146,31.1146,30.9387,30.9717,87300.0
2005-03-03 09:40:00,56.35,56.54,56.23,56.32,77200.0,30.9772,31.0816,30.9112,30.9607,77200.0
2005-03-03 09:50:00,56.31,56.4,56.2,56.35,100700.0,30.9552,31.0047,30.8947,30.9772,100700.0
2005-03-03 10:00:00,56.33,56.4,56.25,56.4,46800.0,30.9662,31.0047,30.9222,31.0047,46800.0
2005-03-03 10:10:00,56.36,56.45,56.32,56.39,21800.0,30.9827,31.0322,30.9607,30.9992,21800.0
2005-03-03 10:20:00,56.38,56.38,56.2,56.2,54000.0,30.9937,30.9937,30.8947,30.8947,54000.0
2005-03-03 10:30:00,56.2,56.21,56.05,56.19,92500.0,30.8947,30.9002,30.8123,30.8892,92500.0
2005-03-03 10:40:00,56.19,56.26,56.15,56.25,53400.0,30.8892,30.9277,30.8672,30.9222,53400.0
2005-03-03 10:50:00,56.26,56.26,56.19,56.21,33500.0,30.9277,30.9277,30.8892,30.9002,33500.0
2005-03-03 11:00:00,56.21,56.22,56.0,56.03,56600.0,30.9002,30.9057,30.7848,30.8013,56600.0
2005-03-03 11:10:00,56.03,56.11,56.02,56.06,33300.0,30.8013,30.8453,30.7958,30.8178,33300.0
2005-03-03 11:20:00,56.07,56.1,56.01,56.02,31400.0,30.8233,30.8398,30.7903,30.7958,31400.0
2005-03-03 11:30:00,56.02,56.1,55.9,56.07,40800.0,30.7958,30.8398,30.7298,30.8233,40800.0
2005-03-03 11:40:00,56.06,56.09,55.85,55.85,32900.0,30.8178,30.8343,30.7023,30.7023,32900.0
2005-03-03 11:50:00,55.85,56.01,55.71,55.87,66900.0,30.7023,30.7903,30.6254,30.7133,66900.0
2005-03-03 12:00:00,55.87,55.87,55.8,55.81,32200.0,30.7133,30.7133,30.6748,30.6803,32200.0
2005-03-03 12:10:00,55.81,55.83,55.8,55.81,22300.0,30.6803,30.6913,30.6748,30.6803,22300.0
2005-03-03 12:20:00,55.81,55.81,55.66,55.69,50000.0,30.6803,30.6803,30.5979,30.6144,50000.0
2005-03-03 12:30:00,55.67,55.77,55.56,55.62,35300.0,30.6034,30.6584,30.5429,30.5759,35300.0
2005-03-03 12:40:00,55.62,55.68,55.58,55.65,32200.0,30.5759,30.6089,30.5539,30.5924,32200.0
2005-03-03 12:50:00,55.65,55.65,55.59,55.61,15800.0,30.5924,30.5924,30.5594,30.5704,15800.0
2005-03-03 13:00:00,55.62,55.82,55.59,55.76,54100.0,30.5759,30.6858,30.5594,30.6529,54100.0
2005-03-03 13:10:00,55.75,55.85,55.71,55.76,44800.0,30.6474,30.7023,30.6254,30.6529,44800.0
2005-03-03 13:20:00,55.75,55.75,55.63,55.67,24600.0,30.6474,30.6474,30.5814,30.6034,24600.0
2005-03-03 13:30:00,55.67,55.76,55.65,55.67,51500.0,30.6034,30.6529,30.5924,30.6034,51500.0
2005-03-03 13:40:00,55.68,55.74,55.68,55.71,86700.0,30.6089,30.6419,30.6089,30.6254,86700.0
2005-03-03 13:50:00,55.72,55.89,55.7,55.88,39500.0,30.6309,30.7243,30.6199,30.7188,39500.0
2005-03-03 14:00:00,55.88,56.05,55.88,56.05,48500.0,30.7188,30.8123,30.7188,30.8123,48500.0
2005-03-03 14:10:00,56.05,56.12,56.0,56.03,57900.0,30.8123,30.8508,30.7848,30.8013,57900.0
2005-03-03 14:20:00,56.07,56.16,56.05,56.13,19000.0,30.8233,30.8727,30.8123,30.8563,19000.0
2005-03-03 14:30:00,56.13,56.15,56.05,56.06,24300.0,30.8563,30.8672,30.8123,30.8178,24300.0
2005-03-03 14:40:00,56.06,56.09,56.02,56.09,29300.0,30.8178,30.8343,30.7958,30.8343,29300.0
2005-03-03 14:50:00,56.08,56.09,56.01,56.07,22200.0,30.8288,30.8343,30.7903,30.8233,22200.0
2005-03-03 15:00:00,56.07,56.13,56.06,56.12,24500.0,30.8233,30.8563,30.8178,30.8508,24500.0
2005-03-03 15:10:00,56.12,56.21,56.12,56.18,29600.0,30.8508,30.9002,30.8508,30.8837,29600.0
2005-03-03 15:20:00,56.17,56.2,56.12,56.19,50300.0,30.8782,30.8947,30.8508,30.8892,50300.0
2005-03-03 15:30:00,56.2,56.25,56.12,56.24,52700.0,30.8947,30.9222,30.8508,30.9167,52700.0
2005-03-03 15:40:00,56.25,56.29,56.21,56.25,48900.0,30.9222,30.9442,30.9002,30.9222,48900.0
2005-03-03 15:50:00,56.24,56.29,56.19,56.22,128500.0,30.9167,30.9442,30.8892,30.9057,128500.0
2005-03-04 09:30:00,56.65,56.65,56.35,56.44,115300.0,31.1421,31.1421,30.9772,31.0267,115300.0
2005-03-04 09:40:00,56.28,56.55,56.16,56.25,109800.0,30.9387,31.0871,30.8727,30.9222,109800.0
2005-03-04 09:50:00,56.25,56.25,56.02,56.12,91600.0,30.9222,30.9222,30.7958,30.8508,91600.0
2005-03-04 10:00:00,56.12,56.5,56.12,56.34,60700.0,30.8508,31.0597,30.8508,30.9717,60700.0
2005-03-04 10:10:00,56.34,56.34,56.1,56.1,50900.0,30.9717,30.9717,30.8398,30.8398,50900.0
2005-03-04 10:20:00,56.11,56.25,56.02,56.09,140200.0,30.8453,30.9222,30.7958,30.8343,140200.0
2005-03-04 10:30:00,56.06,56.15,56.05,56.06,43700.0,30.8178,30.8672,30.8123,30.8178,43700.0
2005-03-04 10:40:00,56.05,56.11,56.03,56.11,100000.0,30.8123,30.8453,30.8013,30.8453,100000.0
2005-03-04 10:50:00,56.11,56.19,56.07,56.18,47500.0,30.8453,30.8892,30.8233,30.8837,47500.0
2005-03-04 11:00:00,56.2,56.23,56.17,56.21,75800.0,30.8947,30.9112,30.8782,30.9002,75800.0
2005-03-04 11:10:00,56.21,56.24,56.18,56.21,66300.0,30.9002,30.9167,30.8837,30.9002,66300.0
2005-03-04 11:20:00,56.21,56.49,56.2,56.49,35800.0,30.9002,31.0542,30.8947,31.0542,35800.0
2005-03-04 11:30:00,56.5,56.5,56.37,56.45,149100.0,31.0597,31.0597,30.9882,31.0322,149100.0
2005-03-04 11:40:00,56.45,56.49,56.38,56.39,58700.0,31.0322,31.0542,30.9937,30.9992,58700.0
2005-03-04 11:50:00,56.4,56.45,56.36,56.36,18400.0,31.0047,31.0322,30.9827,30.9827,18400.0
2005-03-04 12:00:00,56.37,56.45,56.37,56.42,33900.0,30.9882,31.0322,30.9882,31.0157,33900.0
2005-03-04 12:10:00,56.42,56.42,56.36,56.42,56700.0,31.0157,31.0157,30.9827,31.0157,56700.0
2005-03-04 12:20:00,56.41,56.46,56.4,56.42,34900.0,31.0102,31.0377,31.0047,31.0157,34900.0
2005-03-04 12:30:00,56.42,56.48,56.41,56.47,31800.0,31.0157,31.0487,31.0102,31.0432,31800.0
2005-03-04 12:40:00,56.47,56.55,56.44,56.47,109100.0,31.0432,31.0871,31.0267,31.0432,109100.0
2005-03-04 12:50:00,56.47,56.53,56.42,56.51,51200.0,31.0432,31.0761,31.0157,31.0652,51200.0
2005-03-04 13:00:00,56.51,56.53,56.43,56.45,26600.0,31.0652,31.0761,31.0212,31.0322,26600.0
2005-03-04 13:10:00,56.45,56.45,56.33,56.33,17900.0,31.0322,31.0322,30.9662,30.9662,17900.0
2005-03-04 13:20:00,56.34,56.4,56.34,56.36,16600.0,30.9717,31.0047,30.9717,30.9827,16600.0
2005-03-04 13:30:00,56.36,56.41,56.3,56.41,38500.0,30.9827,31.0102,30.9497,31.0102,38500.0
2005-03-04 13:40:00,56.4,56.47,56.36,56.38,55900.0,31.0047,31.0432,30.9827,30.9937,55900.0
2005-03-04 13:50:00,56.38,56.56,56.38,56.46,93200.0,30.9937,31.0926,30.9937,31.0377,93200.0
2005-03-04 14:00:00,56.5,56.55,56.49,56.52,120300.0,31.0597,31.0871,31.0542,31.0706,120300.0
2005-03-04 14:10:00,56.53,56.55,56.41,56.44,36400.0,31.0761,31.0871,31.0102,31.0267,36400.0
2005-03-04 14:20:00,56.43,56.52,56.43,56.46,22300.0,31.0212,31.0706,31.0212,31.0377,22300.0
2005-03-04 14:30:00,56.47,56.55,56.47,56.5,38400.0,31.0432,31.0871,31.0432,31.0597,38400.0
2005-03-04 14:40:00,56.5,56.56,56.5,56.55,56700.0,31.0597,31.0926,31.0597,31.0871,56700.0
2005-03-04 14:50:00,56.56,56.64,56.55,56.59,72900.0,31.0926,31.1366,31.0871,31.1091,72900.0
2005-03-04 15:00:00,56.6,56.65,56.55,56.63,90500.0,31.1146,31.1421,31.0871,31.1311,90500.0
2005-03-04 15:10:00,56.63,56.78,56.62,56.7,78600.0,31.1311,31.2136,31.1256,31.1696,78600.0
2005-03-04 15:20:00,56.71,56.89,56.65,56.85,119600.0,31.1751,31.274,31.1421,31.2521,119600.0
2005-03-04 15:30:00,56.9,56.9,56.7,56.71,186700.0,31.2795,31.2795,31.1696,31.1751,186700.0
2005-03-04 15:40:00,56.72,56.75,56.67,56.75,100800.0,31.1806,31.1971,31.1531,31.1971,100800.0
2005-03-04 15:50:00,56.75,56.83,56.74,56.81,172900.0,31.1971,31.2411,31.1916,31.2301,172900.0
2005-03-07 09:30:00,56.99,57.1,56.86,57.1,151900.0,31.329,31.3895,31.2576,31.3895,151900.0
2005-03-07 09:40:00,57.1,57.34,57.09,57.25,103300.0,31.3895,31.5214,31.384,31.472,103300.0
2005-03-07 09:50:00,57.23,57.36,57.16,57.24,90000.0,31.461,31.5324,31.4225,31.4665,90000.0
2005-03-07 10:00:00,57.24,57.34,57.21,57.31,56100.0,31.4665,31.5214,31.45,31.5049,56100.0
2005-03-07 10:10:00,57.31,57.41,57.25,57.34,103000.0,31.5049,31.5599,31.472,31.5214,103000.0
2005-03-07 10:20:00,57.34,57.35,57.3,57.3,46800.0,31.5214,31.5269,31.4994,31.4994,46800.0
2005-03-07 10:30:00,57.32,57.35,57.26,57.31,87900.0,31.5104,31.5269,31.4774,31.5049,87900.0
2005-03-07 10:40:00,57.32,57.35,57.18,57.24,72200.0,31.5104,31.5269,31.4335,31.4665,72200.0
2005-03-07 10:50:00,57.22,57.23,57.12,57.22,43500.0,31.4555,31.461,31.4005,31.4555,43500.0
2005-03-07 11:00:00,57.22,57.25,57.16,57.24,44200.0,31.4555,31.472,31.4225,31.4665,44200.0
2005-03-07 11:10:00,57.25,57.36,57.24,57.29,33400.0,31.472,31.5324,31.4665,31.4939,33400.0
2005-03-07 11:20:00,57.31,57.37,57.28,57.36,33400.0,31.5049,31.5379,31.4884,31.5324,33400.0
2005-03-07 11:30:00,57.35,57.4,57.27,57.39,50000.0,31.5269,31.5544,31.4829,31.5489,50000.0
2005-03-07 11:40:00,57.39,57.39,57.15,57.19,68700.0,31.5489,31.5489,31.417,31.439,68700.0
2005-03-07 11:50:00,57.2,57.28,57.16,57.26,56000.0,31.4445,31.4884,31.4225,31.4774,56000.0
2005-03-07 12:00:00,57.23,57.35,57.18,57.21,41900.0,31.461,31.5269,31.4335,31.45,41900.0
2005-03-07 12:10:00,57.25,57.31,57.21,57.26,44500.0,31.472,31.5049,31.45,31.4774,44500.0
2005-03-07 12:20:00,57.26,57.29,57.23,57.27,19200.0,31.4774,31.4939,31.461,31.4829,19200.0
2005-03-07 12:30:00,57.27,57.27,57.16,57.17,32300.0,31.4829,31.4829,31.4225,31.428,32300.0
2005-03-07 12:40:00,57.15,57.18,57.08,57.09,22100.0,31.417,31.4335,31.3785,31.384,22100.0
2005-03-07 12:50:00,57.1,57.17,57.05,57.06,27100.0,31.3895,31.428,31.362,31.3675,27100.0
2005-03-07 13:00:00,57.06,57.07,56.97,56.98,38400.0,31.3675,31.373,31.318,31.3235,38400.0
2005-03-07 13:10:00,56.99,57.03,56.93,56.93,32300.0,31.329,31.351,31.296,31.296,32300.0
2005-03-07 13:20:00,56.93,56.94,56.85,56.87,36700.0,31.296,31.3015,31.2521,31.2631,36700.0
2005-03-07 13:30:00,56.87,56.94,56.87,56.93,38600.0,31.2631,31.3015,31.2631,31.296,38600.0
2005-03-07 13:40:00,56.93,56.96,56.89,56.9,46600.0,31.296,31.3125,31.274,31.2795,46600.0
2005-03-07 13:50:00,56.89,56.94,56.82,56.84,63700.0,31.274,31.3015,31.2356,31.2466,63700.0
2005-03-07 14:00:00,56.84,56.88,56.83,56.83,50700.0,31.2466,31.2686,31.2411,31.2411,50700.0
2005-03-07 14:10:00,56.83,56.91,56.82,56.87,72600.0,31.2411,31.285,31.2356,31.2631,72600.0
2005-03-07 14:20:00,56.85,56.96,56.84,56.92,91600.0,31.2521,31.3125,31.2466,31.2905,91600.0
2005-03-07 14:30:00,56.92,57.05,56.91,57.02,74400.0,31.2905,31.362,31.285,31.3455,74400.0
2005-03-07 14:40:00,57.02,57.32,57.02,57.32,166500.0,31.3455,31.5104,31.3455,31.5104,166500.0
2005-03-07 14:50:00,57.32,57.39,57.13,57.21,105400.0,31.5104,31.5489,31.406,31.45,105400.0
2005-03-07 15:00:00,57.2,57.34,57.15,57.22,139500.0,31.4445,31.5214,31.417,31.4555,139500.0
2005-03-07 15:10:00,57.19,57.28,57.15,57.28,54400.0,31.439,31.4884,31.417,31.4884,54400.0
2005-03-07 15:20:00,57.28,57.34,57.27,57.29,50500.0,31.4884,31.5214,31.4829,31.4939,50500.0
2005-03-07 15:30:00,57.27,57.27,57.12,57.12,101100.0,31.4829,31.4829,31.4005,31.4005,101100.0
2005-03-07 15:40:00,57.12,57.2,57.12,57.18,107400.0,31.4005,31.4445,31.4005,31.4335,107400.0
2005-03-07 15:50:00,57.19,57.41,57.19,57.32,220300.0,31.439,31.5599,31.439,31.5104,220300.0
2005-03-08 09:30:00,57.28,57.42,57.16,57.17,71900.0,31.4884,31.5654,31.4225,31.428,71900.0
2005-03-08 09:40:00,57.18,57.4,57.06,57.08,40700.0,31.4335,31.5544,31.3675,31.3785,40700.0
2005-03-08 09:50:00,57.09,57.15,56.85,57.01,57800.0,31.384,31.417,31.2521,31.34,57800.0
2005-03-08 10:00:00,57.04,57.15,57.01,57.02,46500.0,31.3565,31.417,31.34,31.3455,46500.0
2005-03-08 10:10:00,57.02,57.16,57.01,57.09,32200.0,31.3455,31.4225,31.34,31.384,32200.0
2005-03-08 10:20:00,57.09,57.11,57.01,57.06,48900.0,31.384,31.395,31.34,31.3675,48900.0
2005-03-08 10:30:00,57.05,57.09,57.03,57.06,43700.0,31.362,31.384,31.351,31.3675,43700.0
2005-03-08 10:40:00,57.07,57.17,57.07,57.17,28500.0,31.373,31.428,31.373,31.428,28500.0
2005-03-08 10:50:00,57.17,57.21,57.05,57.19,72700.0,31.428,31.45,31.362,31.439,72700.0
2005-03-08 11:00:00,57.18,57.19,57.08,57.14,24600.0,31.4335,31.439,31.3785,31.4115,24600.0
2005-03-08 11:10:00,57.14,57.39,57.11,57.27,51300.0,31.4115,31.5489,31.395,31.4829,51300.0
2005-03-08 11:20:00,57.27,57.32,57.23,57.23,42600.0,31.4829,31.5104,31.461,31.461,42600.0
2005-03-08 11:30:00,57.25,57.28,57.2,57.26,40500.0,31.472,31.4884,31.4445,31.4774,40500.0
2005-03-08 11:40:00,57.26,57.26,57.14,57.16,25300.0,31.4774,31.4774,31.4115,31.4225,25300.0
2005-03-08 11:50:00,57.16,57.19,57.11,57.14,32600.0,31.4225,31.439,31.395,31.4115,32600.0
2005-03-08 12:00:00,57.12,57.16,57.07,57.14,40900.0,31.4005,31.4225,31.373,31.4115,40900.0
2005-03-08 12:10:00,57.14,57.14,57.09,57.11,20400.0,31.4115,31.4115,31.384,31.395,20400.0
2005-03-08 12:20:00,57.1,57.13,57.1,57.11,22900.0,31.3895,31.406,31.3895,31.395,22900.0
2005-03-08 12:30:00,57.11,57.11,57.0,57.02,41200.0,31.395,31.395,31.3345,31.3455,41200.0
2005-03-08 12:40:00,57.05,57.08,57.04,57.04,38400.0,31.362,31.3785,31.3565,31.3565,38400.0
2005-03-08 12:50:00,57.04,57.08,57.03,57.05,25200.0,31.3565,31.3785,31.351,31.362,25200.0
2005-03-08 13:00:00,57.05,57.2,57.05,57.14,48100.0,31.362,31.4445,31.362,31.4115,48100.0
2005-03-08 13:10:00,57.14,57.18,57.14,57.18,20500.0,31.4115,31.4335,31.4115,31.4335,20500.0
2005-03-08 13:20:00,57.17,57.18,57.12,57.14,24900.0,31.428,31.4335,31.4005,31.4115,24900.0
2005-03-08 13:30:00,57.13,57.16,57.08,57.1,28400.0,31.406,31.4225,31.3785,31.3895,28400.0
2005-03-08 13:40:00,57.09,57.17,57.02,57.02,68900.0,31.384,31.428,31.3455,31.3455,68900.0
2005-03-08 13:50:00,57.02,57.03,56.97,56.97,42300.0,31.3455,31.351,31.318,31.318,42300.0
2005-03-08 14:00:00,56.97,57.0,56.94,57.0,56900.0,31.318,31.3345,31.3015,31.3345,56900.0
2005-03-08 14:10:00,56.99,57.01,56.93,56.95,50300.0,31.329,31.34,31.296,31.307,50300.0
2005-03-08 14:20:00,56.94,57.02,56.94,56.99,40800.0,31.3015,31.3455,31.3015,31.329,40800.0
2005-03-08 14:30:00,56.99,57.1,56.99,57.1,49600.0,31.329,31.3895,31.329,31.3895,49600.0
2005-03-08 14:40:00,57.09,57.1,57.02,57.06,44100.0,31.384,31.3895,31.3455,31.3675,44100.0
2005-03-08 14:50:00,57.05,57.05,56.95,57.01,39400.0,31.362,31.362,31.307,31.34,39400.0
2005-03-08 15:00:00,56.99,57.0,56.83,56.83,55000.0,31.329,31.3345,31.2411,31.2411,55000.0
2005-03-08 15:10:00,56.84,56.86,56.79,56.84,52400.0,31.2466,31.2576,31.2191,31.2466,52400.0
2005-03-08 15:20:00,56.82,56.85,56.79,56.8,55000.0,31.2356,31.2521,31.2191,31.2246,55000.0
2005-03-08 15:30:00,56.8,56.8,56.55,56.55,137600.0,31.2246,31.2246,31.0871,31.0871,137600.0
2005-03-08 15:40:00,56.54,56.66,56.52,56.65,83800.0,31.0816,31.1476,31.0706,31.1421,83800.0
2005-03-08 15:50:00,56.67,56.87,56.67,56.74,127100.0,31.1531,31.2631,31.1531,31.1916,127100.0
2005-03-09 09:30:00,56.25,56.29,56.12,56.16,161900.0,30.9222,30.9442,30.8508,30.8727,161900.0
2005-03-09 09:40:00,56.16,56.37,56.08,56.09,114700.0,30.8727,30.9882,30.8288,30.8343,114700.0
2005-03-09 09:50:00,56.08,56.31,55.8,55.88,140600.0,30.8288,30.9552,30.6748,30.7188,140600.0
2005-03-09 10:00:00,55.81,55.84,55.68,55.84,124400.0,30.6803,30.6968,30.6089,30.6968,124400.0
2005-03-09 10:10:00,55.84,55.95,55.81,55.91,99900.0,30.6968,30.7573,30.6803,30.7353,99900.0
2005-03-09 10:20:00,55.9,56.05,55.86,56.04,64700.0,30.7298,30.8123,30.7078,30.8068,64700.0
2005-03-09 10:30:00,56.03,56.09,55.96,56.08,114300.0,30.8013,30.8343,30.7628,30.8288,114300.0
2005-03-09 10:40:00,56.08,56.32,56.03,56.25,89000.0,30.8288,30.9607,30.8013,30.9222,89000.0
2005-03-09 10:50:00,56.26,56.27,56.12,56.18,41000.0,30.9277,30.9332,30.8508,30.8837,41000.0
2005-03-09 11:00:00,56.17,56.17,56.09,56.1,69400.0,30.8782,30.8782,30.8343,30.8398,69400.0
2005-03-09 11:10:00,56.09,56.14,56.02,56.06,78500.0,30.8343,30.8618,30.7958,30.8178,78500.0
2005-03-09 11:20:00,56.06,56.07,55.97,56.02,46500.0,30.8178,30.8233,30.7683,30.7958,46500.0
2005-03-09 11:30:00,56.02,56.05,56.01,56.04,36900.0,30.7958,30.8123,30.7903,30.8068,36900.0
2005-03-09 11:40:00,56.04,56.06,56.01,56.04,28300.0,30.8068,30.8178,30.7903,30.8068,28300.0
2005-03-09 11:50:00,56.03,56.05,55.99,56.02,21600.0,30.8013,30.8123,30.7793,30.7958,21600.0
2005-03-09 12:00:00,56.02,56.03,55.88,55.93,33800.0,30.7958,30.8013,30.7188,30.7463,33800.0
2005-03-09 12:10:00,55.95,55.99,55.89,55.98,36900.0,30.7573,30.7793,30.7243,30.7738,36900.0
2005-03-09 12:20:00,55.97,56.03,55.96,56.0,51900.0,30.7683,30.8013,30.7628,30.7848,51900.0
2005-03-09 12:30:00,56.0,56.03,55.91,55.95,35900.0,30.7848,30.8013,30.7353,30.7573,35900.0
2005-03-09 12:40:00,55.93,55.95,55.87,55.89,30400.0,30.7463,30.7573,30.7133,30.7243,30400.0
2005-03-09 12:50:00,55.89,55.89,55.51,55.61,108700.0,30.7243,30.7243,30.5154,30.5704,108700.0
2005-03-09 13:00:00,55.6,55.73,55.6,55.72,72600.0,30.5649,30.6364,30.5649,30.6309,72600.0
2005-03-09 13:10:00,55.72,55.72,55.65,55.67,151700.0,30.6309,30.6309,30.5924,30.6034,151700.0
2005-03-09 13:20:00,55.67,55.73,55.67,55.7,69500.0,30.6034,30.6364,30.6034,30.6199,69500.0
2005-03-09 13:30:00,55.7,55.75,55.7,55.7,134300.0,30.6199,30.6474,30.6199,30.6199,134300.0
2005-03-09 13:40:00,55.71,55.72,55.6,55.66,39000.0,30.6254,30.6309,30.5649,30.5979,39000.0
2005-03-09 13:50:00,55.66,55.67,55.56,55.67,54400.0,30.5979,30.6034,30.5429,30.6034,54400.0
2005-03-09 14:00:00,55.67,55.73,55.64,55.67,64800.0,30.6034,30.6364,30.5869,30.6034,64800.0
2005-03-09 14:10:00,55.67,55.67,55.55,55.58,66300.0,30.6034,30.6034,30.5374,30.5539,66300.0
2005-03-09 14:20:00,55.58,55.59,55.4,55.5,171100.0,30.5539,30.5594,30.455,30.5099,171100.0
2005-03-09 14:30:00,55.52,55.61,55.48,55.6,103600.0,30.5209,30.5704,30.4989,30.5649,103600.0
2005-03-09 14:40:00,55.6,55.71,55.59,55.66,108900.0,30.5649,30.6254,30.5594,30.5979,108900.0
2005-03-09 14:50:00,55.65,55.65,55.47,55.56,63900.0,30.5924,30.5924,30.4934,30.5429,63900.0
2005-03-09 15:00:00,55.56,55.56,55.46,55.51,78100.0,30.5429,30.5429,30.4879,30.5154,78100.0
2005-03-09 15:10:00,55.52,55.6,55.4,55.54,88000.0,30.5209,30.5649,30.455,30.5319,88000.0
2005-03-09 15:20:00,55.54,55.56,55.38,55.53,124400.0,30.5319,30.5429,30.444,30.5264,124400.0
2005-03-09 15:30:00,55.54,55.55,55.45,55.47,118500.0,30.5319,30.5374,30.4824,30.4934,118500.0
2005-03-09 15:40:00,55.47,55.47,55.3,55.34,325800.0,30.4934,30.4934,30.4,30.422,325800.0
2005-03-09 15:50:00,55.34,55.6,55.33,55.59,412800.0,30.422,30.5649,30.4165,30.5594,412800.0
2005-03-10 09:30:00,55.6,55.79,55.47,55.79,104900.0,30.5649,30.6693,30.4934,30.6693,104900.0
2005-03-10 09:40:00,55.8,55.83,55.65,55.73,93800.0,30.6748,30.6913,30.5924,30.6364,93800.0
2005-03-10 09:50:00,55.75,55.89,55.66,55.84,65700.0,30.6474,30.7243,30.5979,30.6968,65700.0
2005-03-10 10:00:00,55.86,55.9,55.75,55.76,80000.0,30.7078,30.7298,30.6474,30.6529,80000.0
2005-03-10 10:10:00,55.75,55.75,55.62,55.66,62000.0,30.6474,30.6474,30.5759,30.5979,62000.0
2005-03-10 10:20:00,55.72,55.78,55.67,55.71,66600.0,30.6309,30.6638,30.6034,30.6254,66600.0
2005-03-10 10:30:00,55.71,55.73,55.65,55.69,76700.0,30.6254,30.6364,30.5924,30.6144,76700.0
2005-03-10 10:40:00,55.69,55.73,55.59,55.67,96400.0,30.6144,30.6364,30.5594,30.6034,96400.0
2005-03-10 10:50:00,55.67,55.69,55.62,55.62,31200.0,30.6034,30.6144,30.5759,30.5759,31200.0
2005-03-10 11:00:00,55.62,55.62,55.3,55.36,122100.0,30.5759,30.5759,30.4,30.433,122100.0
2005-03-10 11:10:00,55.3,55.34,55.17,55.28,107600.0,30.4,30.422,30.3285,30.389,107600.0
2005-03-10 11:20:00,55.27,55.35,55.26,55.3,47200.0,30.3835,30.4275,30.378,30.4,47200.0
2005-03-10 11:30:00,55.27,55.31,55.26,55.27,61800.0,30.3835,30.4055,30.378,30.3835,61800.0
2005-03-10 11:40:00,55.28,55.29,55.25,55.29,68100.0,30.389,30.3945,30.3725,30.3945,68100.0
2005-03-10 11:50:00,55.28,55.4,55.28,55.39,67500.0,30.389,30.455,30.389,30.4495,67500.0
2005-03-10 12:00:00,55.39,55.42,55.33,55.34,45100.0,30.4495,30.4659,30.4165,30.422,45100.0
2005-03-10 12:10:00,55.34,55.34,55.29,55.31,41700.0,30.422,30.422,30.3945,30.4055,41700.0
2005-03-10 12:20:00,55.31,55.34,55.27,55.33,53500.0,30.4055,30.422,30.3835,30.4165,53500.0
2005-03-10 12:30:00,55.34,55.35,55.31,55.35,29500.0,30.422,30.4275,30.4055,30.4275,29500.0
2005-03-10 12:40:00,55.35,55.35,55.28,55.29,34800.0,30.4275,30.4275,30.389,30.3945,34800.0
2005-03-10 12:50:00,55.29,55.39,55.28,55.39,44500.0,30.3945,30.4495,30.389,30.4495,44500.0
2005-03-10 13:00:00,55.39,55.46,55.33,55.33,46200.0,30.4495,30.4879,30.4165,30.4165,46200.0
2005-03-10 13:10:00,55.32,55.5,55.32,55.48,83200.0,30.411,30.5099,30.411,30.4989,83200.0
2005-03-10 13:20:00,55.47,55.59,55.44,55.56,49900.0,30.4934,30.5594,30.4769,30.5429,49900.0
2005-03-10 13:30:00,55.57,55.71,55.52,55.67,58000.0,30.5484,30.6254,30.5209,30.6034,58000.0
2005-03-10 13:40:00,55.67,55.73,55.59,55.73,57600.0,30.6034,30.6364,30.5594,30.6364,57600.0
2005-03-10 13:50:00,55.72,55.73,55.61,55.65,53800.0,30.6309,30.6364,30.5704,30.5924,53800.0
2005-03-10 14:00:00,55.64,55.64,55.59,55.61,53900.0,30.5869,30.5869,30.5594,30.5704,53900.0
2005-03-10 14:10:00,55.61,55.66,55.56,55.57,68700.0,30.5704,30.5979,30.5429,30.5484,68700.0
2005-03-10 14:20:00,55.57,55.59,55.54,55.59,27700.0,30.5484,30.5594,30.5319,30.5594,27700.0
2005-03-10 14:30:00,55.59,55.66,55.58,55.65,37600.0,30.5594,30.5979,30.5539,30.5924,37600.0
2005-03-10 14:40:00,55.65,55.7,55.6,55.7,45000.0,30.5924,30.6199,30.5649,30.6199,45000.0
2005-03-10 14:50:00,55.7,55.7,55.65,55.67,31500.0,30.6199,30.6199,30.5924,30.6034,31500.0
2005-03-10 15:00:00,55.67,55.7,55.52,55.54,51000.0,30.6034,30.6199,30.5209,30.5319,51000.0
2005-03-10 15:10:00,55.55,55.64,55.51,55.58,60300.0,30.5374,30.5869,30.5154,30.5539,60300.0
2005-03-10 15:20:00,55.58,55.7,55.57,55.68,59200.0,30.5539,30.6199,30.5484,30.6089,59200.0
2005-03-10 15:30:00,55.68,55.7,55.64,55.64,48900.0,30.6089,30.6199,30.5869,30.5869,48900.0
2005-03-10 15:40:00,55.64,55.65,55.57,55.57,91200.0,30.5869,30.5924,30.5484,30.5484,91200.0
2005-03-10 15:50:00,55.58,55.61,55.52,55.54,205200.0,30.5539,30.5704,30.5209,30.5319,205200.0
2005-03-11 09:30:00,55.72,55.75,55.36,55.42,80000.0,30.6309,30.6474,30.433,30.4659,80000.0
2005-03-11 09:40:00,55.42,55.47,55.35,55.36,39100.0,30.4659,30.4934,30.4275,30.433,39100.0
2005-03-11 09:50:00,55.35,55.62,55.09,55.14,159600.0,30.4275,30.5759,30.2845,30.312,159600.0
2005-03-11 10:00:00,55.14,55.29,55.14,55.19,121200.0,30.312,30.3945,30.312,30.3395,121200.0
2005-03-11 10:10:00,55.2,55.24,55.05,55.23,86700.0,30.345,30.367,30.2625,30.3615,86700.0
2005-03-11 10:20:00,55.23,55.26,55.14,55.26,64700.0,30.3615,30.378,30.312,30.378,64700.0
2005-03-11 10:30:00,55.26,55.26,55.08,55.17,50400.0,30.378,30.378,30.279,30.3285,50400.0
2005-03-11 10:40:00,55.17,55.19,55.06,55.12,51400.0,30.3285,30.3395,30.268,30.301,51400.0
2005-03-11 10:50:00,55.12,55.13,55.0,55.02,104700.0,30.301,30.3065,30.2351,30.2461,104700.0
2005-03-11 11:00:00,55.03,55.07,55.0,55.07,77900.0,30.2516,30.2735,30.2351,30.2735,77900.0
2005-03-11 11:10:00,55.07,55.21,55.06,55.18,56100.0,30.2735,30.3505,30.268,30.334,56100.0
2005-03-11 11:20:00,55.18,55.19,55.08,55.12,47800.0,30.334,30.3395,30.279,30.301,47800.0
2005-03-11 11:30:00,55.13,55.16,55.07,55.07,48100.0,30.3065,30.323,30.2735,30.2735,48100.0
2005-03-11 11:40:00,55.07,55.18,55.06,55.16,42300.0,30.2735,30.334,30.268,30.323,42300.0
2005-03-11 11:50:00,55.16,55.17,55.11,55.16,36200.0,30.323,30.3285,30.2955,30.323,36200.0
2005-03-11 12:00:00,55.17,55.18,55.07,55.09,71300.0,30.3285,30.334,30.2735,30.2845,71300.0
2005-03-11 12:10:00,55.09,55.16,55.04,55.08,28400.0,30.2845,30.323,30.2571,30.279,28400.0
2005-03-11 12:20:00,55.09,55.13,55.08,55.12,30100.0,30.2845,30.3065,30.279,30.301,30100.0
2005-03-11 12:30:00,55.12,55.14,55.08,55.1,40900.0,30.301,30.312,30.279,30.29,40900.0
2005-03-11 12:40:00,55.1,55.1,55.03,55.05,19400.0,30.29,30.29,30.2516,30.2625,19400.0
2005-03-11 12:50:00,55.04,55.04,54.9,54.95,62900.0,30.2571,30.2571,30.1801,30.2076,62900.0
2005-03-11 13:00:00,54.95,55.08,54.95,55.03,62900.0,30.2076,30.279,30.2076,30.2516,62900.0
2005-03-11 13:10:00,55.04,55.08,55.03,55.03,42500.0,30.2571,30.279,30.2516,30.2516,42500.0
2005-03-11 13:20:00,55.04,55.07,55.03,55.06,15000.0,30.2571,30.2735,30.2516,30.268,15000.0
2005-03-11 13:30:00,55.04,55.06,55.01,55.02,20000.0,30.2571,30.268,30.2406,30.2461,20000.0
2005-03-11 13:40:00,55.01,55.03,54.95,55.01,57800.0,30.2406,30.2516,30.2076,30.2406,57800.0
2005-03-11 13:50:00,55.0,55.1,55.0,55.01,64700.0,30.2351,30.29,30.2351,30.2406,64700.0
2005-03-11 14:00:00,55.01,55.09,54.99,55.05,108100.0,30.2406,30.2845,30.2296,30.2625,108100.0
2005-03-11 14:10:00,55.05,55.08,55.03,55.04,61300.0,30.2625,30.279,30.2516,30.2571,61300.0
2005-03-11 14:20:00,55.04,55.06,54.92,54.98,48300.0,30.2571,30.268,30.1911,30.2241,48300.0
2005-03-11 14:30:00,55.0,55.02,54.9,54.9,30500.0,30.2351,30.2461,30.1801,30.1801,30500.0
2005-03-11 14:40:00,54.87,54.93,54.86,54.87,151300.0,30.1636,30.1966,30.1581,30.1636,151300.0
2005-03-11 14:50:00,54.88,54.88,54.79,54.82,98700.0,30.1691,30.1691,30.1196,30.1361,98700.0
2005-03-11 15:00:00,54.82,54.85,54.78,54.8,260200.0,30.1361,30.1526,30.1141,30.1251,260200.0
2005-03-11 15:10:00,54.8,54.81,54.77,54.77,91000.0,30.1251,30.1306,30.1086,30.1086,91000.0
2005-03-11 15:20:00,54.77,54.82,54.73,54.74,96600.0,30.1086,30.1361,30.0866,30.0921,96600.0
2005-03-11 15:30:00,54.74,54.78,54.74,54.77,107800.0,30.0921,30.1141,30.0921,30.1086,107800.0
2005-03-11 15:40:00,54.77,54.87,54.7,54.84,155000.0,30.1086,30.1636,30.0701,30.1471,155000.0
2005-03-11 15:50:00,54.84,55.02,54.82,54.9,213400.0,30.1471,30.2461,30.1361,30.1801,213400.0
2005-03-14 09:30:00,54.89,55.0,54.7,54.75,149000.0,30.1746,30.2351,30.0701,30.0976,149000.0
2005-03-14 09:40:00,54.75,54.8,54.65,54.75,186600.0,30.0976,30.1251,30.0427,30.0976,186600.0
2005-03-14 09:50:00,54.68,54.68,54.4,54.62,207500.0,30.0591,30.0591,29.9052,30.0262,207500.0
2005-03-14 10:00:00,54.64,54.71,54.56,54.62,91400.0,30.0372,30.0756,29.9932,30.0262,91400.0
2005-03-14 10:10:00,54.64,54.64,54.5,54.55,101200.0,30.0372,30.0372,29.9602,29.9877,101200.0
2005-03-14 10:20:00,54.54,54.54,54.43,54.46,99300.0,29.9822,29.9822,29.9217,29.9382,99300.0
2005-03-14 10:30:00,54.45,54.6,54.42,54.43,127000.0,29.9327,30.0152,29.9162,29.9217,127000.0
2005-03-14 10:40:00,54.44,54.45,54.25,54.28,185300.0,29.9272,29.9327,29.8228,29.8393,185300.0
2005-03-14 10:50:00,54.29,54.31,54.22,54.28,157700.0,29.8448,29.8557,29.8063,29.8393,157700.0
2005-03-14 11:00:00,54.28,54.37,54.27,54.28,75600.0,29.8393,29.8887,29.8338,29.8393,75600.0
2005-03-14 11:10:00,54.27,54.34,54.26,54.31,91300.0,29.8338,29.8722,29.8283,29.8557,91300.0
2005-03-14 11:20:00,54.3,54.33,54.28,54.29,73800.0,29.8503,29.8667,29.8393,29.8448,73800.0
2005-03-14 11:30:00,54.25,54.25,54.2,54.23,118100.0,29.8228,29.8228,29.7953,29.8118,118100.0
2005-03-14 11:40:00,54.23,54.24,54.09,54.09,204300.0,29.8118,29.8173,29.7348,29.7348,204300.0
2005-03-14 11:50:00,54.13,54.16,54.06,54.13,103300.0,29.7568,29.7733,29.7183,29.7568,103300.0
2005-03-14 12:00:00,54.13,54.19,54.13,54.19,53900.0,29.7568,29.7898,29.7568,29.7898,53900.0
2005-03-14 12:10:00,54.19,54.19,54.14,54.18,42800.0,29.7898,29.7898,29.7623,29.7843,42800.0
2005-03-14 12:20:00,54.17,54.19,54.12,54.13,60900.0,29.7788,29.7898,29.7513,29.7568,60900.0
2005-03-14 12:30:00,54.13,54.13,54.05,54.05,121500.0,29.7568,29.7568,29.7128,29.7128,121500.0
2005-03-14 12:40:00,54.04,54.11,54.01,54.08,79100.0,29.7073,29.7458,29.6908,29.7293,79100.0
2005-03-14 12:50:00,54.07,54.12,54.02,54.02,48100.0,29.7238,29.7513,29.6963,29.6963,48100.0
2005-03-14 13:00:00,54.05,54.06,53.93,54.0,111600.0,29.7128,29.7183,29.6469,29.6853,111600.0
2005-03-14 13:10:00,54.0,54.01,53.97,53.97,53600.0,29.6853,29.6908,29.6688,29.6688,53600.0
2005-03-14 13:20:00,53.99,53.99,53.8,53.82,111900.0,29.6798,29.6798,29.5754,29.5864,111900.0
2005-03-14 13:30:00,53.83,53.84,53.74,53.77,126700.0,29.5919,29.5974,29.5424,29.5589,126700.0
2005-03-14 13:40:00,53.78,53.82,53.73,53.74,75700.0,29.5644,29.5864,29.5369,29.5424,75700.0
2005-03-14 13:50:00,53.75,53.8,53.68,53.74,75100.0,29.5479,29.5754,29.5094,29.5424,75100.0
2005-03-14 14:00:00,53.75,53.75,53.7,53.72,73400.0,29.5479,29.5479,29.5204,29.5314,73400.0
2005-03-14 14:10:00,53.7,53.73,53.67,53.72,138600.0,29.5204,29.5369,29.5039,29.5314,138600.0
2005-03-14 14:20:00,53.72,53.75,53.63,53.63,74400.0,29.5314,29.5479,29.4819,29.4819,74400.0
2005-03-14 14:30:00,53.62,53.67,53.53,53.59,150300.0,29.4764,29.5039,29.427,29.4599,150300.0
2005-03-14 14:40:00,53.59,53.62,53.54,53.6,103600.0,29.4599,29.4764,29.4325,29.4654,103600.0
2005-03-14 14:50:00,53.6,53.63,53.54,53.55,111300.0,29.4654,29.4819,29.4325,29.438,111300.0
2005-03-14 15:00:00,53.55,53.65,53.55,53.6,171500.0,29.438,29.4929,29.438,29.4654,171500.0
2005-03-14 15:10:00,53.61,53.74,53.61,53.7,192000.0,29.4709,29.5424,29.4709,29.5204,192000.0
2005-03-14 15:20:00,53.72,53.78,53.69,53.78,244700.0,29.5314,29.5644,29.5149,29.5644,244700.0
2005-03-14 15:30:00,53.77,53.94,53.67,53.91,291600.0,29.5589,29.6523,29.5039,29.6359,291600.0
2005-03-14 15:40:00,53.92,53.92,53.73,53.75,221100.0,29.6414,29.6414,29.5369,29.5479,221100.0
2005-03-14 15:50:00,53.72,53.75,53.6,53.7,521800.0,29.5314,29.5479,29.4654,29.5204,521800.0
2005-03-15 09:30:00,53.95,54.0,53.7,53.7,209600.0,29.6578,29.6853,29.5204,29.5204,209600.0
2005-03-15 09:40:00,53.72,53.88,53.7,53.81,153900.0,29.5314,29.6194,29.5204,29.5809,153900.0
2005-03-15 09:50:00,53.81,53.83,53.68,53.83,105600.0,29.5809,29.5919,29.5094,29.5919,105600.0
2005-03-15 10:00:00,53.83,53.83,53.64,53.66,112200.0,29.5919,29.5919,29.4874,29.4984,112200.0
2005-03-15 10:10:00,53.67,53.75,53.62,53.69,112800.0,29.5039,29.5479,29.4764,29.5149,112800.0
2005-03-15 10:20:00,53.7,53.76,53.64,53.67,75500.0,29.5204,29.5534,29.4874,29.5039,75500.0
2005-03-15 10:30:00,53.66,53.71,53.6,53.62,64800.0,29.4984,29.5259,29.4654,29.4764,64800.0
2005-03-15 10:40:00,53.62,53.62,53.43,53.45,177500.0,29.4764,29.4764,29.372,29.383,177500.0
2005-03-15 10:50:00,53.45,53.63,53.42,53.61,85200.0,29.383,29.4819,29.3665,29.4709,85200.0
2005-03-15 11:00:00,53.62,53.67,53.51,53.59,45000.0,29.4764,29.5039,29.416,29.4599,45000.0
2005-03-15 11:10:00,53.59,53.6,53.52,53.54,64200.0,29.4599,29.4654,29.4215,29.4325,64200.0
2005-03-15 11:20:00,53.55,53.55,53.44,53.44,40500.0,29.438,29.438,29.3775,29.3775,40500.0
2005-03-15 11:30:00,53.44,53.72,53.3,53.31,127100.0,29.3775,29.5314,29.3005,29.306,127100.0
2005-03-15 11:40:00,53.31,53.32,53.12,53.15,154600.0,29.306,29.3115,29.2016,29.2181,154600.0
2005-03-15 11:50:00,53.13,53.19,53.05,53.06,127100.0,29.2071,29.2401,29.1631,29.1686,127100.0
2005-03-15 12:00:00,53.06,53.09,53.01,53.03,105600.0,29.1686,29.1851,29.1411,29.1521,105600.0
2005-03-15 12:10:00,53.03,53.04,52.9,52.91,190200.0,29.1521,29.1576,29.0806,29.0861,190200.0
2005-03-15 12:20:00,52.91,52.94,52.88,52.91,81800.0,29.0861,29.1026,29.0696,29.0861,81800.0
2005-03-15 12:30:00,52.91,52.91,52.8,52.8,194700.0,29.0861,29.0861,29.0257,29.0257,194700.0
2005-03-15 12:40:00,52.8,53.01,52.8,53.01,53200.0,29.0257,29.1411,29.0257,29.1411,53200.0
2005-03-15 12:50:00,53.06,53.11,52.95,53.02,135200.0,29.1686,29.1961,29.1081,29.1466,135200.0
2005-03-15 13:00:00,53.01,53.07,53.01,53.03,37600.0,29.1411,29.1741,29.1411,29.1521,37600.0
2005-03-15 13:10:00,53.02,53.03,52.87,52.87,130700.0,29.1466,29.1521,29.0641,29.0641,130700.0
2005-03-15 13:20:00,52.86,52.87,52.78,52.86,62200.0,29.0586,29.0641,29.0147,29.0586,62200.0
2005-03-15 13:30:00,52.86,52.94,52.85,52.9,46300.0,29.0586,29.1026,29.0531,29.0806,46300.0
2005-03-15 13:40:00,52.9,52.96,52.87,52.93,71300.0,29.0806,29.1136,29.0641,29.0971,71300.0
2005-03-15 13:50:00,52.95,52.98,52.9,52.98,36000.0,29.1081,29.1246,29.0806,29.1246,36000.0
2005-03-15 14:00:00,52.97,53.05,52.92,53.02,62500.0,29.1191,29.1631,29.0916,29.1466,62500.0
2005-03-15 14:10:00,53.01,53.04,52.92,52.95,37700.0,29.1411,29.1576,29.0916,29.1081,37700.0
2005-03-15 14:20:00,52.95,52.95,52.88,52.9,98300.0,29.1081,29.1081,29.0696,29.0806,98300.0
2005-03-15 14:30:00,52.9,52.95,52.82,52.95,55400.0,29.0806,29.1081,29.0367,29.1081,55400.0
2005-03-15 14:40:00,52.94,53.01,52.88,52.95,64100.0,29.1026,29.1411,29.0696,29.1081,64100.0
2005-03-15 14:50:00,52.97,53.03,52.96,52.96,101600.0,29.1191,29.1521,29.1136,29.1136,101600.0
2005-03-15 15:00:00,52.96,52.98,52.95,52.97,81200.0,29.1136,29.1246,29.1081,29.1191,81200.0
2005-03-15 15:10:00,52.96,52.97,52.8,52.86,78300.0,29.1136,29.1191,29.0257,29.0586,78300.0
2005-03-15 15:20:00,52.86,53.1,52.84,52.86,235100.0,29.0586,29.1906,29.0476,29.0586,235100.0
2005-03-15 15:30:00,52.87,52.9,52.84,52.9,144800.0,29.0641,29.0806,29.0476,29.0806,144800.0
2005-03-15 15:40:00,52.88,52.9,52.73,52.74,205300.0,29.0696,29.0806,28.9872,28.9927,205300.0
2005-03-15 15:50:00,52.74,52.75,52.65,52.72,342500.0,28.9927,28.9982,28.9432,28.9817,342500.0
2005-03-16 09:30:00,52.74,52.97,52.72,52.95,186300.0,28.9927,29.1191,28.9817,29.1081,186300.0
2005-03-16 09:40:00,52.95,52.95,52.72,52.74,120000.0,29.1081,29.1081,28.9817,28.9927,120000.0
2005-03-16 09:50:00,52.74,52.83,52.63,52.63,135200.0,28.9927,29.0422,28.9322,28.9322,135200.0
2005-03-16 10:00:00,52.63,52.75,52.59,52.72,87500.0,28.9322,28.9982,28.9102,28.9817,87500.0
2005-03-16 10:10:00,52.72,52.86,52.71,52.78,71500.0,28.9817,29.0586,28.9762,29.0147,71500.0
2005-03-16 10:20:00,52.78,52.84,52.7,52.72,142500.0,29.0147,29.0476,28.9707,28.9817,142500.0
2005-03-16 10:30:00,52.72,52.73,52.46,52.47,145900.0,28.9817,28.9872,28.8388,28.8442,145900.0
2005-03-16 10:40:00,52.47,52.47,52.24,52.33,130300.0,28.8442,28.8442,28.7178,28.7673,130300.0
2005-03-16 10:50:00,52.33,52.43,52.28,52.35,62900.0,28.7673,28.8223,28.7398,28.7783,62900.0
2005-03-16 11:00:00,52.34,52.56,52.3,52.55,78600.0,28.7728,28.8937,28.7508,28.8882,78600.0
2005-03-16 11:10:00,52.55,52.55,52.33,52.35,87500.0,28.8882,28.8882,28.7673,28.7783,87500.0
2005-03-16 11:20:00,52.34,52.4,52.29,52.4,56500.0,28.7728,28.8058,28.7453,28.8058,56500.0
2005-03-16 11:30:00,52.4,52.54,52.4,52.47,45400.0,28.8058,28.8827,28.8058,28.8442,45400.0
2005-03-16 11:40:00,52.47,52.59,52.46,52.58,76600.0,28.8442,28.9102,28.8388,28.9047,76600.0
2005-03-16 11:50:00,52.59,52.65,52.57,52.59,35300.0,28.9102,28.9432,28.8992,28.9102,35300.0
2005-03-16 12:00:00,52.59,52.64,52.58,52.6,68400.0,28.9102,28.9377,28.9047,28.9157,68400.0
2005-03-16 12:10:00,52.61,52.63,52.56,52.61,21600.0,28.9212,28.9322,28.8937,28.9212,21600.0
2005-03-16 12:20:00,52.6,52.6,52.41,52.42,76900.0,28.9157,28.9157,28.8113,28.8168,76900.0
2005-03-16 12:30:00,52.42,52.42,52.3,52.38,120500.0,28.8168,28.8168,28.7508,28.7948,120500.0
2005-03-16 12:40:00,52.38,52.38,52.28,52.29,41600.0,28.7948,28.7948,28.7398,28.7453,41600.0
2005-03-16 12:50:00,52.28,52.34,52.19,52.34,56600.0,28.7398,28.7728,28.6903,28.7728,56600.0
2005-03-16 13:00:00,52.38,52.48,52.29,52.31,41600.0,28.7948,28.8497,28.7453,28.7563,41600.0
2005-03-16 13:10:00,52.3,52.38,52.3,52.37,58900.0,28.7508,28.7948,28.7508,28.7893,58900.0
2005-03-16 13:20:00,52.37,52.43,52.35,52.36,55800.0,28.7893,28.8223,28.7783,28.7838,55800.0
2005-03-16 13:30:00,52.35,52.36,52.27,52.27,54400.0,28.7783,28.7838,28.7343,28.7343,54400.0
2005-03-16 13:40:00,52.27,52.28,52.1,52.11,76200.0,28.7343,28.7398,28.6408,28.6463,76200.0
2005-03-16 13:50:00,52.1,52.11,51.87,51.93,195100.0,28.6408,28.6463,28.5144,28.5474,195100.0
2005-03-16 14:00:00,51.93,52.01,51.82,52.01,84400.0,28.5474,28.5914,28.4869,28.5914,84400.0
2005-03-16 14:10:00,52.0,52.08,51.99,52.02,184700.0,28.5859,28.6299,28.5804,28.5969,184700.0
2005-03-16 14:20:00,52.02,52.2,52.01,52.2,64700.0,28.5969,28.6958,28.5914,28.6958,64700.0
2005-03-16 14:30:00,52.21,52.21,52.06,52.06,146600.0,28.7013,28.7013,28.6189,28.6189,146600.0
2005-03-16 14:40:00,52.06,52.11,52.0,52.03,121700.0,28.6189,28.6463,28.5859,28.6024,121700.0
2005-03-16 14:50:00,52.05,52.14,52.0,52.0,92200.0,28.6134,28.6628,28.5859,28.5859,92200.0
2005-03-16 15:00:00,52.01,52.1,51.99,52.09,110600.0,28.5914,28.6408,28.5804,28.6354,110600.0
2005-03-16 15:10:00,52.09,52.13,52.05,52.08,87700.0,28.6354,28.6573,28.6134,28.6299,87700.0
2005-03-16 15:20:00,52.08,52.12,51.98,51.99,102400.0,28.6299,28.6518,28.5749,28.5804,102400.0
2005-03-16 15:30:00,51.99,52.04,51.95,52.04,106400.0,28.5804,28.6079,28.5584,28.6079,106400.0
2005-03-16 15:40:00,52.04,52.14,52.02,52.11,186600.0,28.6079,28.6628,28.5969,28.6463,186600.0
2005-03-16 15:50:00,52.11,52.25,52.11,52.25,295800.0,28.6463,28.7233,28.6463,28.7233,295800.0
2005-03-17 09:30:00,52.29,52.51,52.2,52.35,255600.0,28.7453,28.8662,28.6958,28.7783,255600.0
2005-03-17 09:40:00,52.35,52.5,52.21,52.45,225800.0,28.7783,28.8607,28.7013,28.8333,225800.0
2005-03-17 09:50:00,52.43,52.53,52.35,52.36,147200.0,28.8223,28.8772,28.7783,28.7838,147200.0
2005-03-17 10:00:00,52.35,52.41,52.3,52.4,160700.0,28.7783,28.8113,28.7508,28.8058,160700.0
2005-03-17 10:10:00,52.42,52.45,52.38,52.44,69500.0,28.8168,28.8333,28.7948,28.8278,69500.0
2005-03-17 10:20:00,52.44,52.7,52.43,52.62,143600.0,28.8278,28.9707,28.8223,28.9267,143600.0
2005-03-17 10:30:00,52.61,52.62,52.39,52.4,126800.0,28.9212,28.9267,28.8003,28.8058,126800.0
2005-03-17 10:40:00,52.4,52.51,52.4,52.5,103300.0,28.8058,28.8662,28.8058,28.8607,103300.0
2005-03-17 10:50:00,52.48,52.65,52.47,52.5,62100.0,28.8497,28.9432,28.8442,28.8607,62100.0
2005-03-17 11:00:00,52.49,52.6,52.49,52.59,28800.0,28.8552,28.9157,28.8552,28.9102,28800.0
2005-03-17 11:10:00,52.59,52.68,52.53,52.59,138500.0,28.9102,28.9597,28.8772,28.9102,138500.0
2005-03-17 11:20:00,52.59,52.59,52.5,52.51,63100.0,28.9102,28.9102,28.8607,28.8662,63100.0
2005-03-17 11:30:00,52.5,52.5,52.35,52.42,89500.0,28.8607,28.8607,28.7783,28.8168,89500.0
2005-03-17 11:40:00,52.42,52.53,52.35,52.5,30100.0,28.8168,28.8772,28.7783,28.8607,30100.0
2005-03-17 11:50:00,52.49,52.51,52.44,52.46,70100.0,28.8552,28.8662,28.8278,28.8388,70100.0
2005-03-17 12:00:00,52.46,52.46,52.4,52.41,123000.0,28.8388,28.8388,28.8058,28.8113,123000.0
2005-03-17 12:10:00,52.41,52.46,52.4,52.4,146900.0,28.8113,28.8388,28.8058,28.8058,146900.0
2005-03-17 12:20:00,52.39,52.45,52.39,52.45,72500.0,28.8003,28.8333,28.8003,28.8333,72500.0
2005-03-17 12:30:00,52.45,52.51,52.45,52.46,85700.0,28.8333,28.8662,28.8333,28.8388,85700.0
2005-03-17 12:40:00,52.46,52.47,52.42,52.43,118600.0,28.8388,28.8442,28.8168,28.8223,118600.0
2005-03-17 12:50:00,52.43,52.44,52.38,52.38,59300.0,28.8223,28.8278,28.7948,28.7948,59300.0
2005-03-17 13:00:00,52.38,52.4,52.35,52.35,48000.0,28.7948,28.8058,28.7783,28.7783,48000.0
2005-03-17 13:10:00,52.35,52.36,52.26,52.26,85000.0,28.7783,28.7838,28.7288,28.7288,85000.0
2005-03-17 13:20:00,52.26,52.32,52.26,52.26,31100.0,28.7288,28.7618,28.7288,28.7288,31100.0
2005-03-17 13:30:00,52.26,52.3,52.25,52.27,59100.0,28.7288,28.7508,28.7233,28.7343,59100.0
2005-03-17 13:40:00,52.25,52.27,52.25,52.25,51700.0,28.7233,28.7343,28.7233,28.7233,51700.0
2005-03-17 13:50:00,52.25,52.28,52.1,52.12,51200.0,28.7233,28.7398,28.6408,28.6518,51200.0
2005-03-17 14:00:00,52.11,52.15,52.0,52.03,84800.0,28.6463,28.6683,28.5859,28.6024,84800.0
2005-03-17 14:10:00,52.03,52.07,51.96,52.01,62400.0,28.6024,28.6244,28.5639,28.5914,62400.0
2005-03-17 14:20:00,52.01,52.22,52.0,52.2,43900.0,28.5914,28.7068,28.5859,28.6958,43900.0
2005-03-17 14:30:00,52.19,52.26,52.14,52.16,80800.0,28.6903,28.7288,28.6628,28.6738,80800.0
2005-03-17 14:40:00,52.16,52.23,52.15,52.17,62900.0,28.6738,28.7123,28.6683,28.6793,62900.0
2005-03-17 14:50:00,52.15,52.17,52.1,52.14,41100.0,28.6683,28.6793,28.6408,28.6628,41100.0
2005-03-17 15:00:00,52.14,52.17,52.07,52.13,69200.0,28.6628,28.6793,28.6244,28.6573,69200.0
2005-03-17 15:10:00,52.12,52.12,52.0,52.03,66600.0,28.6518,28.6518,28.5859,28.6024,66600.0
2005-03-17 15:20:00,52.03,52.07,52.01,52.05,126800.0,28.6024,28.6244,28.5914,28.6134,126800.0
2005-03-17 15:30:00,52.07,52.22,51.85,51.86,111600.0,28.6244,28.7068,28.5034,28.5089,111600.0
2005-03-17 15:40:00,51.86,52.18,51.83,52.17,257100.0,28.5089,28.6848,28.4924,28.6793,257100.0
2005-03-17 15:50:00,52.19,52.22,52.16,52.21,145600.0,28.6903,28.7068,28.6738,28.7013,145600.0
2005-03-18 09:30:00,52.23,52.24,52.04,52.06,869300.0,28.7123,28.7178,28.6079,28.6189,869300.0
2005-03-18 09:40:00,52.06,52.11,51.96,52.01,69600.0,28.6189,28.6463,28.5639,28.5914,69600.0
2005-03-18 09:50:00,52.01,52.06,51.94,51.98,61200.0,28.5914,28.6189,28.5529,28.5749,61200.0
2005-03-18 10:00:00,51.92,52.01,51.65,51.98,135700.0,28.5419,28.5914,28.3935,28.5749,135700.0
2005-03-18 10:10:00,51.99,52.16,51.97,52.04,137300.0,28.5804,28.6738,28.5694,28.6079,137300.0
2005-03-18 10:20:00,51.99,52.03,51.86,51.96,53000.0,28.5804,28.6024,28.5089,28.5639,53000.0
2005-03-18 10:30:00,51.97,52.01,51.87,51.89,49400.0,28.5694,28.5914,28.5144,28.5254,49400.0
2005-03-18 10:40:00,51.89,51.94,51.81,51.81,85700.0,28.5254,28.5529,28.4814,28.4814,85700.0
2005-03-18 10:50:00,51.81,51.94,51.79,51.94,68300.0,28.4814,28.5529,28.4704,28.5529,68300.0
2005-03-18 11:00:00,51.95,52.1,51.95,51.97,77400.0,28.5584,28.6408,28.5584,28.5694,77400.0
2005-03-18 11:10:00,52.01,52.06,51.93,51.96,42800.0,28.5914,28.6189,28.5474,28.5639,42800.0
2005-03-18 11:20:00,51.98,52.11,51.95,52.11,77200.0,28.5749,28.6463,28.5584,28.6463,77200.0
2005-03-18 11:30:00,52.1,52.14,52.03,52.09,84600.0,28.6408,28.6628,28.6024,28.6354,84600.0
2005-03-18 11:40:00,52.05,52.11,52.0,52.02,31600.0,28.6134,28.6463,28.5859,28.5969,31600.0
2005-03-18 11:50:00,52.02,52.1,52.02,52.09,39300.0,28.5969,28.6408,28.5969,28.6354,39300.0
2005-03-18 12:00:00,52.1,52.13,52.07,52.12,30700.0,28.6408,28.6573,28.6244,28.6518,30700.0
2005-03-18 12:10:00,52.12,52.17,52.11,52.15,39100.0,28.6518,28.6793,28.6463,28.6683,39100.0
2005-03-18 12:20:00,52.16,52.17,52.12,52.15,50400.0,28.6738,28.6793,28.6518,28.6683,50400.0
2005-03-18 12:30:00,52.14,52.16,52.09,52.09,46600.0,28.6628,28.6738,28.6354,28.6354,46600.0
2005-03-18 12:40:00,52.09,52.16,52.09,52.15,36700.0,28.6354,28.6738,28.6354,28.6683,36700.0
2005-03-18 12:50:00,52.16,52.16,52.01,52.02,71000.0,28.6738,28.6738,28.5914,28.5969,71000.0
2005-03-18 13:00:00,52.01,52.08,52.0,52.01,128500.0,28.5914,28.6299,28.5859,28.5914,128500.0
2005-03-18 13:10:00,52.01,52.06,52.01,52.04,85600.0,28.5914,28.6189,28.5914,28.6079,85600.0
2005-03-18 13:20:00,52.05,52.1,52.05,52.08,103300.0,28.6134,28.6408,28.6134,28.6299,103300.0
2005-03-18 13:30:00,52.07,52.09,52.01,52.02,44800.0,28.6244,28.6354,28.5914,28.5969,44800.0
2005-03-18 13:40:00,52.03,52.04,52.0,52.0,54400.0,28.6024,28.6079,28.5859,28.5859,54400.0
2005-03-18 13:50:00,52.0,52.05,51.99,52.04,83500.0,28.5859,28.6134,28.5804,28.6079,83500.0
2005-03-18 14:00:00,52.05,52.17,52.04,52.08,51200.0,28.6134,28.6793,28.6079,28.6299,51200.0
2005-03-18 14:10:00,52.08,52.1,52.0,52.01,34600.0,28.6299,28.6408,28.5859,28.5914,34600.0
2005-03-18 14:20:00,52.01,52.05,52.01,52.02,48600.0,28.5914,28.6134,28.5914,28.5969,48600.0
2005-03-18 14:30:00,52.01,52.18,52.0,52.08,68400.0,28.5914,28.6848,28.5859,28.6299,68400.0
2005-03-18 14:40:00,52.1,52.11,52.06,52.07,43700.0,28.6408,28.6463,28.6189,28.6244,43700.0
2005-03-18 14:50:00,52.07,52.08,52.0,52.03,104300.0,28.6244,28.6299,28.5859,28.6024,104300.0
2005-03-18 15:00:00,52.02,52.05,52.0,52.01,97900.0,28.5969,28.6134,28.5859,28.5914,97900.0
2005-03-18 15:10:00,52.0,52.05,52.0,52.03,103300.0,28.5859,28.6134,28.5859,28.6024,103300.0
2005-03-18 15:20:00,52.03,52.11,52.0,52.07,123100.0,28.6024,28.6463,28.5859,28.6244,123100.0
2005-03-18 15:30:00,52.07,52.07,52.0,52.06,80100.0,28.6244,28.6244,28.5859,28.6189,80100.0
2005-03-18 15:40:00,52.06,52.33,52.06,52.32,194900.0,28.6189,28.7673,28.6189,28.7618,194900.0
2005-03-18 15:50:00,52.31,52.65,52.29,52.52,349400.0,28.7563,28.9432,28.7453,28.8717,349400.0
2005-03-21 09:30:00,52.52,52.65,52.4,52.54,119700.0,28.8717,28.9432,28.8058,28.8827,119700.0
2005-03-21 09:40:00,52.54,52.54,52.31,52.31,100300.0,28.8827,28.8827,28.7563,28.7563,100300.0
2005-03-21 09:50:00,52.31,52.55,52.31,52.55,71500.0,28.7563,28.8882,28.7563,28.8882,71500.0
2005-03-21 10:00:00,52.55,52.57,52.31,52.33,195500.0,28.8882,28.8992,28.7563,28.7673,195500.0
2005-03-21 10:10:00,52.33,52.4,52.21,52.22,91900.0,28.7673,28.8058,28.7013,28.7068,91900.0
2005-03-21 10:20:00,52.23,52.23,52.06,52.1,60600.0,28.7123,28.7123,28.6189,28.6408,60600.0
2005-03-21 10:30:00,52.1,52.12,52.02,52.11,71200.0,28.6408,28.6518,28.5969,28.6463,71200.0
2005-03-21 10:40:00,52.09,52.13,52.01,52.12,43300.0,28.6354,28.6573,28.5914,28.6518,43300.0
2005-03-21 10:50:00,52.13,52.23,52.1,52.21,50100.0,28.6573,28.7123,28.6408,28.7013,50100.0
2005-03-21 11:00:00,52.23,52.24,52.09,52.1,37100.0,28.7123,28.7178,28.6354,28.6408,37100.0
2005-03-21 11:10:00,52.1,52.1,51.97,52.04,63700.0,28.6408,28.6408,28.5694,28.6079,63700.0
2005-03-21 11:20:00,52.07,52.13,52.05,52.06,26000.0,28.6244,28.6573,28.6134,28.6189,26000.0
2005-03-21 11:30:00,52.06,52.14,52.0,52.07,74200.0,28.6189,28.6628,28.5859,28.6244,74200.0
2005-03-21 11:40:00,52.07,52.18,52.07,52.15,30100.0,28.6244,28.6848,28.6244,28.6683,30100.0
2005-03-21 11:50:00,52.16,52.2,52.13,52.16,26300.0,28.6738,28.6958,28.6573,28.6738,26300.0
2005-03-21 12:00:00,52.17,52.28,52.14,52.18,43000.0,28.6793,28.7398,28.6628,28.6848,43000.0
2005-03-21 12:10:00,52.18,52.4,52.18,52.36,38800.0,28.6848,28.8058,28.6848,28.7838,38800.0
2005-03-21 12:20:00,52.37,52.37,52.24,52.28,28500.0,28.7893,28.7893,28.7178,28.7398,28500.0
2005-03-21 12:30:00,52.27,52.27,52.17,52.17,14700.0,28.7343,28.7343,28.6793,28.6793,14700.0
2005-03-21 12:40:00,52.17,52.24,52.14,52.22,28000.0,28.6793,28.7178,28.6628,28.7068,28000.0
2005-03-21 12:50:00,52.22,52.22,52.17,52.22,17700.0,28.7068,28.7068,28.6793,28.7068,17700.0
2005-03-21 13:00:00,52.21,52.22,52.1,52.19,32300.0,28.7013,28.7068,28.6408,28.6903,32300.0
2005-03-21 13:10:00,52.18,52.23,52.16,52.17,34200.0,28.6848,28.7123,28.6738,28.6793,34200.0
2005-03-21 13:20:00,52.17,52.18,52.05,52.1,66300.0,28.6793,28.6848,28.6134,28.6408,66300.0
2005-03-21 13:30:00,52.12,52.19,52.05,52.19,51600.0,28.6518,28.6903,28.6134,28.6903,51600.0
2005-03-21 13:40:00,52.17,52.2,52.14,52.14,34100.0,28.6793,28.6958,28.6628,28.6628,34100.0
2005-03-21 13:50:00,52.14,52.19,52.08,52.13,47800.0,28.6628,28.6903,28.6299,28.6573,47800.0
2005-03-21 14:00:00,52.13,52.16,52.09,52.14,43300.0,28.6573,28.6738,28.6354,28.6628,43300.0
2005-03-21 14:10:00,52.14,52.15,52.04,52.12,35300.0,28.6628,28.6683,28.6079,28.6518,35300.0
2005-03-21 14:20:00,52.11,52.12,52.02,52.08,55500.0,28.6463,28.6518,28.5969,28.6299,55500.0
2005-03-21 14:30:00,52.08,52.16,52.07,52.14,51900.0,28.6299,28.6738,28.6244,28.6628,51900.0
2005-03-21 14:40:00,52.13,52.18,52.13,52.16,27300.0,28.6573,28.6848,28.6573,28.6738,27300.0
2005-03-21 14:50:00,52.14,52.15,52.08,52.11,30000.0,28.6628,28.6683,28.6299,28.6463,30000.0
2005-03-21 15:00:00,52.13,52.15,52.07,52.08,29500.0,28.6573,28.6683,28.6244,28.6299,29500.0
2005-03-21 15:10:00,52.09,52.13,52.01,52.09,42000.0,28.6354,28.6573,28.5914,28.6354,42000.0
2005-03-21 15:20:00,52.09,52.18,52.08,52.11,71000.0,28.6354,28.6848,28.6299,28.6463,71000.0
2005-03-21 15:30:00,52.11,52.13,52.03,52.1,69500.0,28.6463,28.6573,28.6024,28.6408,69500.0
2005-03-21 15:40:00,52.1,52.11,52.04,52.07,81400.0,28.6408,28.6463,28.6079,28.6244,81400.0
2005-03-21 15:50:00,52.06,52.07,52.0,52.02,91400.0,28.6189,28.6244,28.5859,28.5969,91400.0
2005-03-22 09:30:00,51.99,52.46,51.99,52.4,235000.0,28.5804,28.8388,28.5804,28.8058,235000.0
2005-03-22 09:40:00,52.37,52.42,52.27,52.31,178400.0,28.7893,28.8168,28.7343,28.7563,178400.0
2005-03-22 09:50:00,52.32,52.41,52.26,52.41,159900.0,28.7618,28.8113,28.7288,28.8113,159900.0
2005-03-22 10:00:00,52.4,52.43,52.0,52.34,143600.0,28.8058,28.8223,28.5859,28.7728,143600.0
2005-03-22 10:10:00,52.34,52.37,52.22,52.22,59500.0,28.7728,28.7893,28.7068,28.7068,59500.0
2005-03-22 10:20:00,52.22,52.3,52.13,52.24,88400.0,28.7068,28.7508,28.6573,28.7178,88400.0
2005-03-22 10:30:00,52.23,52.38,52.2,52.22,40600.0,28.7123,28.7948,28.6958,28.7068,40600.0
2005-03-22 10:40:00,52.22,52.36,52.15,52.31,36100.0,28.7068,28.7838,28.6683,28.7563,36100.0
2005-03-22 10:50:00,52.31,52.34,52.21,52.27,39300.0,28.7563,28.7728,28.7013,28.7343,39300.0
2005-03-22 11:00:00,52.21,52.27,52.05,52.13,39300.0,28.7013,28.7343,28.6134,28.6573,39300.0
2005-03-22 11:10:00,52.15,52.18,52.05,52.08,30700.0,28.6683,28.6848,28.6134,28.6299,30700.0
2005-03-22 11:20:00,52.09,52.18,52.09,52.12,74400.0,28.6354,28.6848,28.6354,28.6518,74400.0
2005-03-22 11:30:00,52.09,52.18,52.09,52.15,50600.0,28.6354,28.6848,28.6354,28.6683,50600.0
2005-03-22 11:40:00,52.16,52.19,52.13,52.14,27800.0,28.6738,28.6903,28.6573,28.6628,27800.0
2005-03-22 11:50:00,52.13,52.19,52.13,52.16,21800.0,28.6573,28.6903,28.6573,28.6738,21800.0
2005-03-22 12:00:00,52.17,52.26,52.16,52.26,39500.0,28.6793,28.7288,28.6738,28.7288,39500.0
2005-03-22 12:10:00,52.26,52.26,52.21,52.21,21100.0,28.7288,28.7288,28.7013,28.7013,21100.0
2005-03-22 12:20:00,52.21,52.27,52.21,52.24,61100.0,28.7013,28.7343,28.7013,28.7178,61100.0
2005-03-22 12:30:00,52.25,52.25,52.17,52.21,26200.0,28.7233,28.7233,28.6793,28.7013,26200.0
2005-03-22 12:40:00,52.23,52.25,52.21,52.21,40300.0,28.7123,28.7233,28.7013,28.7013,40300.0
2005-03-22 12:50:00,52.22,52.27,52.21,52.27,25300.0,28.7068,28.7343,28.7013,28.7343,25300.0
2005-03-22 13:00:00,52.26,52.32,52.24,52.3,37400.0,28.7288,28.7618,28.7178,28.7508,37400.0
2005-03-22 13:10:00,52.31,52.32,52.26,52.27,23400.0,28.7563,28.7618,28.7288,28.7343,23400.0
2005-03-22 13:20:00,52.29,52.3,52.17,52.28,70300.0,28.7453,28.7508,28.6793,28.7398,70300.0
2005-03-22 13:30:00,52.28,52.38,52.27,52.36,70700.0,28.7398,28.7948,28.7343,28.7838,70700.0
2005-03-22 13:40:00,52.37,52.44,52.32,52.36,46500.0,28.7893,28.8278,28.7618,28.7838,46500.0
2005-03-22 13:50:00,52.36,52.42,52.32,52.35,43500.0,28.7838,28.8168,28.7618,28.7783,43500.0
2005-03-22 14:00:00,52.36,52.39,52.33,52.38,44700.0,28.7838,28.8003,28.7673,28.7948,44700.0
2005-03-22 14:10:00,52.38,52.46,52.35,52.39,41300.0,28.7948,28.8388,28.7783,28.8003,41300.0
2005-03-22 14:20:00,52.37,52.41,52.13,52.2,106700.0,28.7893,28.8113,28.6573,28.6958,106700.0
2005-03-22 14:30:00,52.2,52.48,52.2,52.24,92900.0,28.6958,28.8497,28.6958,28.7178,92900.0
2005-03-22 14:40:00,52.23,52.23,51.98,51.98,153200.0,28.7123,28.7123,28.5749,28.5749,153200.0
2005-03-22 14:50:00,51.98,52.16,51.91,52.11,133600.0,28.5749,28.6738,28.5364,28.6463,133600.0
2005-03-22 15:00:00,52.11,52.13,51.95,51.96,64500.0,28.6463,28.6573,28.5584,28.5639,64500.0
2005-03-22 15:10:00,51.97,52.11,51.8,52.02,78200.0,28.5694,28.6463,28.4759,28.5969,78200.0
2005-03-22 15:20:00,52.04,52.15,52.01,52.15,120300.0,28.6079,28.6683,28.5914,28.6683,120300.0
2005-03-22 15:30:00,52.14,52.16,51.94,51.95,106000.0,28.6628,28.6738,28.5529,28.5584,106000.0
2005-03-22 15:40:00,51.91,52.01,51.8,51.88,171500.0,28.5364,28.5914,28.4759,28.5199,171500.0
2005-03-22 15:50:00,51.87,52.01,51.84,51.87,200700.0,28.5144,28.5914,28.4979,28.5144,200700.0
2005-03-23 09:30:00,51.8,51.96,51.65,51.83,145200.0,28.4759,28.5639,28.3935,28.4924,145200.0
2005-03-23 09:40:00,51.9,52.18,51.77,52.07,179100.0,28.5309,28.6848,28.4594,28.6244,179100.0
2005-03-23 09:50:00,52.07,52.27,51.97,52.27,147500.0,28.6244,28.7343,28.5694,28.7343,147500.0
2005-03-23 10:00:00,52.25,52.64,52.25,52.39,220800.0,28.7233,28.9377,28.7233,28.8003,220800.0
2005-03-23 10:10:00,52.38,52.54,52.14,52.52,176900.0,28.7948,28.8827,28.6628,28.8717,176900.0
2005-03-23 10:20:00,52.51,52.54,52.15,52.41,142900.0,28.8662,28.8827,28.6683,28.8113,142900.0
2005-03-23 10:30:00,52.41,52.54,52.32,52.4,153100.0,28.8113,28.8827,28.7618,28.8058,153100.0
2005-03-23 10:40:00,52.39,52.44,52.15,52.4,136000.0,28.8003,28.8278,28.6683,28.8058,136000.0
2005-03-23 10:50:00,52.4,52.46,52.3,52.36,112000.0,28.8058,28.8388,28.7508,28.7838,112000.0
2005-03-23 11:00:00,52.35,52.48,52.13,52.46,118800.0,28.7783,28.8497,28.6573,28.8388,118800.0
2005-03-23 11:10:00,52.43,52.53,52.39,52.4,87500.0,28.8223,28.8772,28.8003,28.8058,87500.0
2005-03-23 11:20:00,52.4,52.44,52.32,52.44,99900.0,28.8058,28.8278,28.7618,28.8278,99900.0
2005-03-23 11:30:00,52.4,52.42,52.35,52.36,248300.0,28.8058,28.8168,28.7783,28.7838,248300.0
2005-03-23 11:40:00,52.36,52.5,52.36,52.45,63600.0,28.7838,28.8607,28.7838,28.8333,63600.0
2005-03-23 11:50:00,52.45,52.53,52.42,52.53,92000.0,28.8333,28.8772,28.8168,28.8772,92000.0
2005-03-23 12:00:00,52.53,52.8,52.5,52.73,93900.0,28.8772,29.0257,28.8607,28.9872,93900.0
2005-03-23 12:10:00,52.74,53.71,52.12,52.79,124400.0,28.9927,29.5259,28.6518,29.0202,124400.0
2005-03-23 12:20:00,52.8,52.86,52.79,52.84,75500.0,29.0257,29.0586,29.0202,29.0476,75500.0
2005-03-23 12:30:00,52.85,52.88,52.69,52.74,68200.0,29.0531,29.0696,28.9652,28.9927,68200.0
2005-03-23 12:40:00,52.69,52.72,52.1,52.66,82400.0,28.9652,28.9817,28.6408,28.9487,82400.0
2005-03-23 12:50:00,52.68,57.1,52.65,52.74,61900.0,28.9597,31.3895,28.9432,28.9927,61900.0
2005-03-23 13:00:00,52.74,52.87,52.74,52.85,35200.0,28.9927,29.0641,28.9927,29.0531,35200.0
2005-03-23 13:10:00,52.86,52.89,52.76,52.83,61500.0,29.0586,29.0751,29.0037,29.0422,61500.0
2005-03-23 13:20:00,52.83,52.83,52.66,52.68,108200.0,29.0422,29.0422,28.9487,28.9597,108200.0
2005-03-23 13:30:00,52.66,52.74,52.64,52.72,72400.0,28.9487,28.9927,28.9377,28.9817,72400.0
2005-03-23 13:40:00,52.73,52.94,52.71,52.84,100100.0,28.9872,29.1026,28.9762,29.0476,100100.0
2005-03-23 13:50:00,52.82,52.98,52.76,52.98,88700.0,29.0367,29.1246,29.0037,29.1246,88700.0
2005-03-23 14:00:00,53.03,53.05,52.81,52.9,116800.0,29.1521,29.1631,29.0312,29.0806,116800.0
2005-03-23 14:10:00,52.9,52.9,52.75,52.82,64700.0,29.0806,29.0806,28.9982,29.0367,64700.0
2005-03-23 14:20:00,52.81,52.88,52.77,52.88,73100.0,29.0312,29.0696,29.0092,29.0696,73100.0
2005-03-23 14:30:00,52.88,52.89,52.8,52.84,115000.0,29.0696,29.0751,29.0257,29.0476,115000.0
2005-03-23 14:40:00,52.84,52.93,52.81,52.87,111500.0,29.0476,29.0971,29.0312,29.0641,111500.0
2005-03-23 14:50:00,52.87,52.89,52.71,52.72,107100.0,29.0641,29.0751,28.9762,28.9817,107100.0
2005-03-23 15:00:00,52.72,52.81,52.65,52.8,138700.0,28.9817,29.0312,28.9432,29.0257,138700.0
2005-03-23 15:10:00,52.8,53.01,52.8,52.99,226100.0,29.0257,29.1411,29.0257,29.1301,226100.0
2005-03-23 15:20:00,52.99,52.99,52.85,52.99,244900.0,29.1301,29.1301,29.0531,29.1301,244900.0
2005-03-23 15:30:00,52.98,52.98,52.8,52.87,134500.0,29.1246,29.1246,29.0257,29.0641,134500.0
2005-03-23 15:40:00,52.87,52.92,52.83,52.88,222500.0,29.0641,29.0916,29.0422,29.0696,222500.0
2005-03-23 15:50:00,52.88,52.96,52.84,52.87,326400.0,29.0696,29.1136,29.0476,29.0641,326400.0
2005-03-24 09:30:00,52.81,52.91,52.81,52.85,140000.0,29.0312,29.0861,29.0312,29.0531,140000.0
2005-03-24 09:40:00,52.8,52.94,52.78,52.78,116500.0,29.0257,29.1026,29.0147,29.0147,116500.0
2005-03-24 09:50:00,52.79,52.89,52.76,52.89,117900.0,29.0202,29.0751,29.0037,29.0751,117900.0
2005-03-24 10:00:00,52.89,52.93,52.83,52.87,90200.0,29.0751,29.0971,29.0422,29.0641,90200.0
2005-03-24 10:10:00,52.89,52.92,52.85,52.89,103200.0,29.0751,29.0916,29.0531,29.0751,103200.0
2005-03-24 10:20:00,52.89,52.94,52.83,52.94,95700.0,29.0751,29.1026,29.0422,29.1026,95700.0
2005-03-24 10:30:00,52.93,53.15,52.92,53.07,66500.0,29.0971,29.2181,29.0916,29.1741,66500.0
2005-03-24 10:40:00,53.06,53.06,53.0,53.05,83800.0,29.1686,29.1686,29.1356,29.1631,83800.0
2005-03-24 10:50:00,53.05,53.08,53.0,53.07,79200.0,29.1631,29.1796,29.1356,29.1741,79200.0
2005-03-24 11:00:00,53.07,53.13,52.93,52.94,91500.0,29.1741,29.2071,29.0971,29.1026,91500.0
2005-03-24 11:10:00,52.94,53.02,52.93,53.02,58000.0,29.1026,29.1466,29.0971,29.1466,58000.0
2005-03-24 11:20:00,53.01,53.1,53.01,53.07,71000.0,29.1411,29.1906,29.1411,29.1741,71000.0
2005-03-24 11:30:00,53.07,53.1,52.99,53.07,97000.0,29.1741,29.1906,29.1301,29.1741,97000.0
2005-03-24 11:40:00,53.08,53.1,53.03,53.06,59000.0,29.1796,29.1906,29.1521,29.1686,59000.0
2005-03-24 11:50:00,53.06,53.2,53.06,53.2,67300.0,29.1686,29.2456,29.1686,29.2456,67300.0
2005-03-24 12:00:00,53.2,53.32,53.19,53.28,81500.0,29.2456,29.3115,29.2401,29.2895,81500.0
2005-03-24 12:10:00,53.28,53.35,53.23,53.27,60100.0,29.2895,29.328,29.262,29.284,60100.0
2005-03-24 12:20:00,53.28,53.39,53.26,53.3,45700.0,29.2895,29.35,29.2785,29.3005,45700.0
2005-03-24 12:30:00,53.3,53.39,53.25,53.33,77200.0,29.3005,29.35,29.273,29.317,77200.0
2005-03-24 12:40:00,53.32,53.47,53.31,53.4,70800.0,29.3115,29.394,29.306,29.3555,70800.0
2005-03-24 12:50:00,53.39,53.44,53.36,53.37,57200.0,29.35,29.3775,29.3335,29.339,57200.0
2005-03-24 13:00:00,53.37,53.37,53.31,53.33,31400.0,29.339,29.339,29.306,29.317,31400.0
2005-03-24 13:10:00,53.32,53.33,53.25,53.26,41100.0,29.3115,29.317,29.273,29.2785,41100.0
2005-03-24 13:20:00,53.27,53.32,53.23,53.25,94600.0,29.284,29.3115,29.262,29.273,94600.0
2005-03-24 13:30:00,53.25,53.27,53.18,53.19,38200.0,29.273,29.284,29.2346,29.2401,38200.0
2005-03-24 13:40:00,53.19,53.19,53.09,53.15,59300.0,29.2401,29.2401,29.1851,29.2181,59300.0
2005-03-24 13:50:00,53.15,53.15,53.05,53.13,63700.0,29.2181,29.2181,29.1631,29.2071,63700.0
2005-03-24 14:00:00,53.12,53.2,53.12,53.2,34800.0,29.2016,29.2456,29.2016,29.2456,34800.0
2005-03-24 14:10:00,53.2,53.25,53.13,53.17,54200.0,29.2456,29.273,29.2071,29.2291,54200.0
2005-03-24 14:20:00,53.16,53.17,53.08,53.12,25700.0,29.2236,29.2291,29.1796,29.2016,25700.0
2005-03-24 14:30:00,53.12,53.16,53.06,53.07,40000.0,29.2016,29.2236,29.1686,29.1741,40000.0
2005-03-24 14:40:00,53.07,53.07,52.95,52.96,49800.0,29.1741,29.1741,29.1081,29.1136,49800.0
2005-03-24 14:50:00,52.95,53.0,52.88,52.98,79600.0,29.1081,29.1356,29.0696,29.1246,79600.0
2005-03-24 15:00:00,52.98,53.0,52.9,52.92,87300.0,29.1246,29.1356,29.0806,29.0916,87300.0
2005-03-24 15:10:00,52.92,53.0,52.9,52.93,69000.0,29.0916,29.1356,29.0806,29.0971,69000.0
2005-03-24 15:20:00,52.93,52.97,52.87,52.95,56200.0,29.0971,29.1191,29.0641,29.1081,56200.0
2005-03-24 15:30:00,52.93,52.93,52.85,52.88,105800.0,29.0971,29.0971,29.0531,29.0696,105800.0
2005-03-24 15:40:00,52.88,52.98,52.86,52.92,102800.0,29.0696,29.1246,29.0586,29.0916,102800.0
2005-03-24 15:50:00,52.92,52.97,52.9,52.9,135800.0,29.0916,29.1191,29.0806,29.0806,135800.0
2005-03-28 09:30:00,52.91,52.92,52.62,52.77,201300.0,29.0861,29.0916,28.9267,29.0092,201300.0
2005-03-28 09:40:00,52.65,52.82,52.52,52.68,196500.0,28.9432,29.0367,28.8717,28.9597,196500.0
2005-03-28 09:50:00,52.66,52.68,52.48,52.48,112700.0,28.9487,28.9597,28.8497,28.8497,112700.0
2005-03-28 10:00:00,52.48,52.59,52.41,52.41,127700.0,28.8497,28.9102,28.8113,28.8113,127700.0
2005-03-28 10:10:00,52.4,52.41,52.27,52.31,162900.0,28.8058,28.8113,28.7343,28.7563,162900.0
2005-03-28 10:20:00,52.31,52.32,52.06,52.2,155500.0,28.7563,28.7618,28.6189,28.6958,155500.0
2005-03-28 10:30:00,52.24,52.43,52.2,52.39,98700.0,28.7178,28.8223,28.6958,28.8003,98700.0
2005-03-28 10:40:00,52.39,52.48,52.3,52.47,79300.0,28.8003,28.8497,28.7508,28.8442,79300.0
2005-03-28 10:50:00,52.47,52.55,52.44,52.45,50300.0,28.8442,28.8882,28.8278,28.8333,50300.0
2005-03-28 11:00:00,52.44,52.52,52.44,52.48,64100.0,28.8278,28.8717,28.8278,28.8497,64100.0
2005-03-28 11:10:00,52.48,52.53,52.45,52.48,69200.0,28.8497,28.8772,28.8333,28.8497,69200.0
2005-03-28 11:20:00,52.47,52.55,52.46,52.48,54300.0,28.8442,28.8882,28.8388,28.8497,54300.0
2005-03-28 11:30:00,52.49,52.52,52.4,52.47,79600.0,28.8552,28.8717,28.8058,28.8442,79600.0
2005-03-28 11:40:00,52.47,52.48,52.44,52.47,26400.0,28.8442,28.8497,28.8278,28.8442,26400.0
2005-03-28 11:50:00,52.47,52.51,52.41,52.51,57300.0,28.8442,28.8662,28.8113,28.8662,57300.0
2005-03-28 12:00:00,52.51,52.51,52.37,52.42,25000.0,28.8662,28.8662,28.7893,28.8168,25000.0
2005-03-28 12:10:00,52.42,52.54,52.39,52.54,28000.0,28.8168,28.8827,28.8003,28.8827,28000.0
2005-03-28 12:20:00,52.54,52.64,52.51,52.62,48200.0,28.8827,28.9377,28.8662,28.9267,48200.0
2005-03-28 12:30:00,52.63,52.64,52.46,52.52,92700.0,28.9322,28.9377,28.8388,28.8717,92700.0
2005-03-28 12:40:00,52.53,52.54,52.48,52.5,32300.0,28.8772,28.8827,28.8497,28.8607,32300.0
2005-03-28 12:50:00,52.5,52.57,52.46,52.54,29200.0,28.8607,28.8992,28.8388,28.8827,29200.0
2005-03-28 13:00:00,52.54,52.57,52.54,52.57,22000.0,28.8827,28.8992,28.8827,28.8992,22000.0
2005-03-28 13:10:00,52.57,52.68,52.53,52.57,33400.0,28.8992,28.9597,28.8772,28.8992,33400.0
2005-03-28 13:20:00,52.55,52.57,52.52,52.52,28200.0,28.8882,28.8992,28.8717,28.8717,28200.0
2005-03-28 13:30:00,52.49,52.57,52.47,52.5,46500.0,28.8552,28.8992,28.8442,28.8607,46500.0
2005-03-28 13:40:00,52.49,52.59,52.49,52.51,24000.0,28.8552,28.9102,28.8552,28.8662,24000.0
2005-03-28 13:50:00,52.52,52.55,52.51,52.53,24700.0,28.8717,28.8882,28.8662,28.8772,24700.0
2005-03-28 14:00:00,52.53,52.57,52.52,52.56,43300.0,28.8772,28.8992,28.8717,28.8937,43300.0
2005-03-28 14:10:00,52.55,52.85,52.53,52.66,75900.0,28.8882,29.0531,28.8772,28.9487,75900.0
2005-03-28 14:20:00,52.67,52.75,52.61,52.75,64300.0,28.9542,28.9982,28.9212,28.9982,64300.0
2005-03-28 14:30:00,52.75,52.77,52.69,52.72,31800.0,28.9982,29.0092,28.9652,28.9817,31800.0
2005-03-28 14:40:00,52.72,52.86,52.72,52.8,44100.0,28.9817,29.0586,28.9817,29.0257,44100.0
2005-03-28 14:50:00,52.8,52.88,52.75,52.88,42600.0,29.0257,29.0696,28.9982,29.0696,42600.0
2005-03-28 15:00:00,52.84,52.84,52.71,52.73,36000.0,29.0476,29.0476,28.9762,28.9872,36000.0
2005-03-28 15:10:00,52.72,52.72,52.68,52.71,81300.0,28.9817,28.9817,28.9597,28.9762,81300.0
2005-03-28 15:20:00,52.72,52.78,52.7,52.76,75600.0,28.9817,29.0147,28.9707,29.0037,75600.0
2005-03-28 15:30:00,52.73,52.8,52.7,52.76,114300.0,28.9872,29.0257,28.9707,29.0037,114300.0
2005-03-28 15:40:00,52.76,52.8,52.66,52.8,160000.0,29.0037,29.0257,28.9487,29.0257,160000.0
2005-03-28 15:50:00,52.81,52.81,52.66,52.76,221200.0,29.0312,29.0312,28.9487,29.0037,221200.0
2005-03-29 09:30:00,52.55,52.56,52.3,52.55,232700.0,28.8882,28.8937,28.7508,28.8882,232700.0
2005-03-29 09:40:00,52.55,52.6,52.31,52.32,226900.0,28.8882,28.9157,28.7563,28.7618,226900.0
2005-03-29 09:50:00,52.31,52.31,51.99,52.12,231000.0,28.7563,28.7563,28.5804,28.6518,231000.0
2005-03-29 10:00:00,52.12,52.23,52.0,52.11,198500.0,28.6518,28.7123,28.5859,28.6463,198500.0
2005-03-29 10:10:00,52.1,52.24,52.05,52.11,228200.0,28.6408,28.7178,28.6134,28.6463,228200.0
2005-03-29 10:20:00,52.11,52.11,52.0,52.05,238300.0,28.6463,28.6463,28.5859,28.6134,238300.0
2005-03-29 10:30:00,52.05,52.12,51.97,52.11,120600.0,28.6134,28.6518,28.5694,28.6463,120600.0
2005-03-29 10:40:00,52.12,52.12,52.02,52.05,82300.0,28.6518,28.6518,28.5969,28.6134,82300.0
2005-03-29 10:50:00,52.05,52.15,51.91,51.98,166400.0,28.6134,28.6683,28.5364,28.5749,166400.0
2005-03-29 11:00:00,51.98,51.98,51.8,51.81,148900.0,28.5749,28.5749,28.4759,28.4814,148900.0
2005-03-29 11:10:00,51.82,51.85,51.66,51.67,180800.0,28.4869,28.5034,28.399,28.4045,180800.0
2005-03-29 11:20:00,51.67,51.69,51.53,51.59,291500.0,28.4045,28.4155,28.3275,28.3605,291500.0
2005-03-29 11:30:00,51.59,51.76,51.54,51.7,149500.0,28.3605,28.4539,28.333,28.421,149500.0
2005-03-29 11:40:00,51.69,51.76,51.67,51.67,61300.0,28.4155,28.4539,28.4045,28.4045,61300.0
2005-03-29 11:50:00,51.66,51.67,51.54,51.62,67200.0,28.399,28.4045,28.333,28.377,67200.0
2005-03-29 12:00:00,51.62,51.65,51.58,51.65,50600.0,28.377,28.3935,28.355,28.3935,50600.0
2005-03-29 12:10:00,51.64,51.65,51.51,51.56,115900.0,28.388,28.3935,28.3165,28.344,115900.0
2005-03-29 12:20:00,51.56,51.58,51.49,51.58,190800.0,28.344,28.355,28.3055,28.355,190800.0
2005-03-29 12:30:00,51.58,51.7,51.57,51.61,88300.0,28.355,28.421,28.3495,28.3715,88300.0
2005-03-29 12:40:00,51.6,51.6,51.53,51.53,125800.0,28.366,28.366,28.3275,28.3275,125800.0
2005-03-29 12:50:00,51.54,51.6,51.32,51.59,120000.0,28.333,28.366,28.2121,28.3605,120000.0
2005-03-29 13:00:00,51.59,51.6,51.42,51.48,90500.0,28.3605,28.366,28.267,28.3,90500.0
2005-03-29 13:10:00,51.5,51.6,51.45,51.59,108600.0,28.311,28.366,28.2835,28.3605,108600.0
2005-03-29 13:20:00,51.59,51.61,51.52,51.54,81300.0,28.3605,28.3715,28.322,28.333,81300.0
2005-03-29 13:30:00,51.54,51.6,51.52,51.6,60300.0,28.333,28.366,28.322,28.366,60300.0
2005-03-29 13:40:00,51.6,51.7,51.5,51.5,98600.0,28.366,28.421,28.311,28.311,98600.0
2005-03-29 13:50:00,51.53,51.65,51.49,51.62,72300.0,28.3275,28.3935,28.3055,28.377,72300.0
2005-03-29 14:00:00,51.62,51.69,51.53,51.64,118900.0,28.377,28.4155,28.3275,28.388,118900.0
2005-03-29 14:10:00,51.63,51.64,51.55,51.62,103200.0,28.3825,28.388,28.3385,28.377,103200.0
2005-03-29 14:20:00,51.58,51.6,51.49,51.59,96300.0,28.355,28.366,28.3055,28.3605,96300.0
2005-03-29 14:30:00,51.6,51.6,51.53,51.56,66900.0,28.366,28.366,28.3275,28.344,66900.0
2005-03-29 14:40:00,51.57,51.67,51.5,51.65,73400.0,28.3495,28.4045,28.311,28.3935,73400.0
2005-03-29 14:50:00,51.68,51.88,51.68,51.83,110100.0,28.41,28.5199,28.41,28.4924,110100.0
2005-03-29 15:00:00,51.86,51.88,51.73,51.87,136600.0,28.5089,28.5199,28.4374,28.5144,136600.0
2005-03-29 15:10:00,51.87,51.9,51.75,51.84,209700.0,28.5144,28.5309,28.4484,28.4979,209700.0
2005-03-29 15:20:00,51.83,51.9,51.82,51.88,97400.0,28.4924,28.5309,28.4869,28.5199,97400.0
2005-03-29 15:30:00,51.92,51.96,51.86,51.86,164900.0,28.5419,28.5639,28.5089,28.5089,164900.0
2005-03-29 15:40:00,51.86,51.87,51.69,51.72,215600.0,28.5089,28.5144,28.4155,28.432,215600.0
2005-03-29 15:50:00,51.72,51.8,51.65,51.74,249200.0,28.432,28.4759,28.3935,28.4429,249200.0
2005-03-30 09:30:00,52.45,52.45,52.2,52.25,266200.0,28.8333,28.8333,28.6958,28.7233,266200.0
2005-03-30 09:40:00,52.25,52.28,52.02,52.18,188600.0,28.7233,28.7398,28.5969,28.6848,188600.0
2005-03-30 09:50:00,52.18,52.19,52.06,52.19,80500.0,28.6848,28.6903,28.6189,28.6903,80500.0
2005-03-30 10:00:00,52.21,52.45,52.18,52.4,177400.0,28.7013,28.8333,28.6848,28.8058,177400.0
2005-03-30 10:10:00,52.4,52.44,52.32,52.33,106900.0,28.8058,28.8278,28.7618,28.7673,106900.0
2005-03-30 10:20:00,52.34,52.44,52.27,52.32,70700.0,28.7728,28.8278,28.7343,28.7618,70700.0
2005-03-30 10:30:00,52.33,52.4,52.28,52.35,106000.0,28.7673,28.8058,28.7398,28.7783,106000.0
2005-03-30 10:40:00,52.35,52.36,52.3,52.35,98900.0,28.7783,28.7838,28.7508,28.7783,98900.0
2005-03-30 10:50:00,52.35,52.39,52.27,52.28,41900.0,28.7783,28.8003,28.7343,28.7398,41900.0
2005-03-30 11:00:00,52.28,52.32,52.22,52.23,52800.0,28.7398,28.7618,28.7068,28.7123,52800.0
2005-03-30 11:10:00,52.23,52.4,52.22,52.4,71300.0,28.7123,28.8058,28.7068,28.8058,71300.0
2005-03-30 11:20:00,52.38,52.4,52.33,52.35,204000.0,28.7948,28.8058,28.7673,28.7783,204000.0
2005-03-30 11:30:00,52.35,52.39,52.3,52.3,122500.0,28.7783,28.8003,28.7508,28.7508,122500.0
2005-03-30 11:40:00,52.29,52.42,52.27,52.42,75300.0,28.7453,28.8168,28.7343,28.8168,75300.0
2005-03-30 11:50:00,52.41,52.47,52.38,52.47,63300.0,28.8113,28.8442,28.7948,28.8442,63300.0
2005-03-30 12:00:00,52.48,52.51,52.46,52.48,60500.0,28.8497,28.8662,28.8388,28.8497,60500.0
2005-03-30 12:10:00,52.47,52.5,52.42,52.5,55000.0,28.8442,28.8607,28.8168,28.8607,55000.0
2005-03-30 12:20:00,52.51,52.51,52.45,52.5,37500.0,28.8662,28.8662,28.8333,28.8607,37500.0
2005-03-30 12:30:00,52.5,52.55,52.48,52.5,126900.0,28.8607,28.8882,28.8497,28.8607,126900.0
2005-03-30 12:40:00,52.5,52.69,52.49,52.68,119100.0,28.8607,28.9652,28.8552,28.9597,119100.0
2005-03-30 12:50:00,52.68,52.83,52.6,52.74,61900.0,28.9597,29.0422,28.9157,28.9927,61900.0
2005-03-30 13:00:00,52.73,52.73,52.59,52.6,50800.0,28.9872,28.9872,28.9102,28.9157,50800.0
2005-03-30 13:10:00,52.61,52.75,52.59,52.71,57000.0,28.9212,28.9982,28.9102,28.9762,57000.0
2005-03-30 13:20:00,52.71,52.75,52.66,52.66,68200.0,28.9762,28.9982,28.9487,28.9487,68200.0
2005-03-30 13:30:00,52.65,52.75,52.55,52.56,41800.0,28.9432,28.9982,28.8882,28.8937,41800.0
2005-03-30 13:40:00,52.55,52.58,52.46,52.49,41300.0,28.8882,28.9047,28.8388,28.8552,41300.0
2005-03-30 13:50:00,52.47,52.68,52.45,52.64,72000.0,28.8442,28.9597,28.8333,28.9377,72000.0
2005-03-30 14:00:00,52.63,52.77,52.59,52.67,63700.0,28.9322,29.0092,28.9102,28.9542,63700.0
2005-03-30 14:10:00,52.67,52.67,52.5,52.53,65900.0,28.9542,28.9542,28.8607,28.8772,65900.0
2005-03-30 14:20:00,52.53,52.55,52.36,52.36,84500.0,28.8772,28.8882,28.7838,28.7838,84500.0
2005-03-30 14:30:00,52.37,52.51,52.36,52.43,59200.0,28.7893,28.8662,28.7838,28.8223,59200.0
2005-03-30 14:40:00,52.43,52.43,52.22,52.39,54300.0,28.8223,28.8223,28.7068,28.8003,54300.0
2005-03-30 14:50:00,52.42,52.49,52.36,52.48,60000.0,28.8168,28.8552,28.7838,28.8497,60000.0
2005-03-30 15:00:00,52.48,52.5,52.43,52.46,55300.0,28.8497,28.8607,28.8223,28.8388,55300.0
2005-03-30 15:10:00,52.46,52.48,52.38,52.42,73900.0,28.8388,28.8497,28.7948,28.8168,73900.0
2005-03-30 15:20:00,52.43,52.47,52.42,52.42,86600.0,28.8223,28.8442,28.8168,28.8168,86600.0
2005-03-30 15:30:00,52.42,52.49,52.37,52.49,85800.0,28.8168,28.8552,28.7893,28.8552,85800.0
2005-03-30 15:40:00,52.49,52.53,52.47,52.5,100000.0,28.8552,28.8772,28.8442,28.8607,100000.0
2005-03-30 15:50:00,52.49,52.83,52.47,52.83,268300.0,28.8552,29.0422,28.8442,29.0422,268300.0
2005-03-31 09:30:00,52.77,52.77,52.23,52.23,100400.0,29.0092,29.0092,28.7123,28.7123,100400.0
2005-03-31 09:40:00,52.23,52.57,52.22,52.45,76300.0,28.7123,28.8992,28.7068,28.8333,76300.0
2005-03-31 09:50:00,52.43,52.56,52.29,52.42,88800.0,28.8223,28.8937,28.7453,28.8168,88800.0
2005-03-31 10:00:00,52.32,52.49,52.28,52.42,70800.0,28.7618,28.8552,28.7398,28.8168,70800.0
2005-03-31 10:10:00,52.43,52.49,52.42,52.49,76700.0,28.8223,28.8552,28.8168,28.8552,76700.0
2005-03-31 10:20:00,52.49,52.58,52.45,52.45,91400.0,28.8552,28.9047,28.8333,28.8333,91400.0
2005-03-31 10:30:00,52.47,52.55,52.45,52.47,51000.0,28.8442,28.8882,28.8333,28.8442,51000.0
2005-03-31 10:40:00,52.47,52.54,52.42,52.52,51300.0,28.8442,28.8827,28.8168,28.8717,51300.0
2005-03-31 10:50:00,52.52,52.55,52.38,52.5,76100.0,28.8717,28.8882,28.7948,28.8607,76100.0
2005-03-31 11:00:00,52.5,52.61,52.46,52.55,52700.0,28.8607,28.9212,28.8388,28.8882,52700.0
2005-03-31 11:10:00,52.55,52.65,52.54,52.65,52000.0,28.8882,28.9432,28.8827,28.9432,52000.0
2005-03-31 11:20:00,52.65,52.69,52.57,52.59,61500.0,28.9432,28.9652,28.8992,28.9102,61500.0
2005-03-31 11:30:00,52.59,52.67,52.57,52.57,29800.0,28.9102,28.9542,28.8992,28.8992,29800.0
2005-03-31 11:40:00,52.59,52.65,52.55,52.55,38700.0,28.9102,28.9432,28.8882,28.8882,38700.0
2005-03-31 11:50:00,52.55,52.56,52.47,52.5,219200.0,28.8882,28.8937,28.8442,28.8607,219200.0
2005-03-31 12:00:00,52.5,52.52,52.49,52.5,383700.0,28.8607,28.8717,28.8552,28.8607,383700.0
2005-03-31 12:10:00,52.49,52.51,52.34,52.37,85900.0,28.8552,28.8662,28.7728,28.7893,85900.0
2005-03-31 12:20:00,52.35,52.48,52.34,52.46,20700.0,28.7783,28.8497,28.7728,28.8388,20700.0
2005-03-31 12:30:00,52.45,52.47,52.37,52.4,19400.0,28.8333,28.8442,28.7893,28.8058,19400.0
2005-03-31 12:40:00,52.39,52.39,52.34,52.37,18300.0,28.8003,28.8003,28.7728,28.7893,18300.0
2005-03-31 12:50:00,52.37,52.45,52.34,52.43,22300.0,28.7893,28.8333,28.7728,28.8223,22300.0
2005-03-31 13:00:00,52.43,52.46,52.41,52.46,25300.0,28.8223,28.8388,28.8113,28.8388,25300.0
2005-03-31 13:10:00,52.46,52.5,52.43,52.43,25500.0,28.8388,28.8607,28.8223,28.8223,25500.0
2005-03-31 13:20:00,52.42,52.45,52.39,52.42,52600.0,28.8168,28.8333,28.8003,28.8168,52600.0
2005-03-31 13:30:00,52.41,52.5,52.35,52.36,58100.0,28.8113,28.8607,28.7783,28.7838,58100.0
2005-03-31 13:40:00,52.35,52.42,52.32,52.37,40600.0,28.7783,28.8168,28.7618,28.7893,40600.0
2005-03-31 13:50:00,52.36,52.38,52.35,52.36,13100.0,28.7838,28.7948,28.7783,28.7838,13100.0
2005-03-31 14:00:00,52.36,52.37,52.28,52.3,34100.0,28.7838,28.7893,28.7398,28.7508,34100.0
2005-03-31 14:10:00,52.31,52.48,52.28,52.37,31100.0,28.7563,28.8497,28.7398,28.7893,31100.0
2005-03-31 14:20:00,52.37,52.45,52.35,52.42,24300.0,28.7893,28.8333,28.7783,28.8168,24300.0
2005-03-31 14:30:00,52.43,52.49,52.4,52.43,25600.0,28.8223,28.8552,28.8058,28.8223,25600.0
2005-03-31 14:40:00,52.43,52.48,52.41,52.41,40500.0,28.8223,28.8497,28.8113,28.8113,40500.0
2005-03-31 14:50:00,52.39,52.42,52.35,52.4,29300.0,28.8003,28.8168,28.7783,28.8058,29300.0
2005-03-31 15:00:00,52.39,52.39,52.24,52.29,58200.0,28.8003,28.8003,28.7178,28.7453,58200.0
2005-03-31 15:10:00,52.29,52.4,52.25,52.38,59700.0,28.7453,28.8058,28.7233,28.7948,59700.0
2005-03-31 15:20:00,52.37,52.44,52.23,52.24,79900.0,28.7893,28.8278,28.7123,28.7178,79900.0
2005-03-31 15:30:00,52.24,52.31,52.12,52.15,141600.0,28.7178,28.7563,28.6518,28.6683,141600.0
2005-03-31 15:40:00,52.15,52.21,52.05,52.11,83000.0,28.6683,28.7013,28.6134,28.6463,83000.0
2005-03-31 15:50:00,52.12,52.15,52.05,52.09,192200.0,28.6518,28.6683,28.6134,28.6354,192200.0
2005-04-01 09:30:00,52.3,52.5,52.23,52.28,97200.0,28.7508,28.8607,28.7123,28.7398,97200.0
2005-04-01 09:40:00,52.28,52.47,52.28,52.44,81700.0,28.7398,28.8442,28.7398,28.8278,81700.0
2005-04-01 09:50:00,52.44,52.5,52.36,52.43,83600.0,28.8278,28.8607,28.7838,28.8223,83600.0
2005-04-01 10:00:00,52.43,52.55,52.4,52.46,271200.0,28.8223,28.8882,28.8058,28.8388,271200.0
2005-04-01 10:10:00,52.46,52.55,52.45,52.45,195600.0,28.8388,28.8882,28.8333,28.8333,195600.0
2005-04-01 10:20:00,52.45,52.46,52.29,52.3,79900.0,28.8333,28.8388,28.7453,28.7508,79900.0
2005-04-01 10:30:00,52.29,52.34,52.16,52.34,129500.0,28.7453,28.7728,28.6738,28.7728,129500.0
2005-04-01 10:40:00,52.34,52.39,52.31,52.37,34200.0,28.7728,28.8003,28.7563,28.7893,34200.0
2005-04-01 10:50:00,52.37,52.4,52.1,52.17,80600.0,28.7893,28.8058,28.6408,28.6793,80600.0
2005-04-01 11:00:00,52.17,52.24,52.11,52.24,92000.0,28.6793,28.7178,28.6463,28.7178,92000.0
2005-04-01 11:10:00,52.25,52.31,52.16,52.2,58300.0,28.7233,28.7563,28.6738,28.6958,58300.0
2005-04-01 11:20:00,52.19,52.3,52.06,52.1,80800.0,28.6903,28.7508,28.6189,28.6408,80800.0
2005-04-01 11:30:00,52.11,52.12,52.03,52.04,71900.0,28.6463,28.6518,28.6024,28.6079,71900.0
2005-04-01 11:40:00,52.04,52.09,52.01,52.05,33800.0,28.6079,28.6354,28.5914,28.6134,33800.0
2005-04-01 11:50:00,52.05,52.16,52.04,52.12,19500.0,28.6134,28.6738,28.6079,28.6518,19500.0
2005-04-01 12:00:00,52.13,52.15,52.01,52.05,26600.0,28.6573,28.6683,28.5914,28.6134,26600.0
2005-04-01 12:10:00,52.06,52.06,51.89,51.95,113900.0,28.6189,28.6189,28.5254,28.5584,113900.0
2005-04-01 12:20:00,51.93,52.15,51.85,51.85,40600.0,28.5474,28.6683,28.5034,28.5034,40600.0
2005-04-01 12:30:00,51.85,51.85,51.67,51.74,112000.0,28.5034,28.5034,28.4045,28.4429,112000.0
2005-04-01 12:40:00,51.73,51.79,51.73,51.76,83300.0,28.4374,28.4704,28.4374,28.4539,83300.0
2005-04-01 12:50:00,51.77,51.82,51.63,51.64,94300.0,28.4594,28.4869,28.3825,28.388,94300.0
2005-04-01 13:00:00,51.64,51.68,51.61,51.63,68400.0,28.388,28.41,28.3715,28.3825,68400.0
2005-04-01 13:10:00,51.63,51.64,51.6,51.6,63700.0,28.3825,28.388,28.366,28.366,63700.0
2005-04-01 13:20:00,51.6,51.6,51.5,51.52,111700.0,28.366,28.366,28.311,28.322,111700.0
2005-04-01 13:30:00,51.51,51.52,51.22,51.35,136000.0,28.3165,28.322,28.1571,28.2286,136000.0
2005-04-01 13:40:00,51.34,51.45,51.34,51.41,70100.0,28.2231,28.2835,28.2231,28.2615,70100.0
2005-04-01 13:50:00,51.4,51.46,51.16,51.27,110600.0,28.256,28.289,28.1241,28.1846,110600.0
2005-04-01 14:00:00,51.23,51.27,51.21,51.22,82300.0,28.1626,28.1846,28.1516,28.1571,82300.0
2005-04-01 14:10:00,51.22,51.42,51.22,51.41,104100.0,28.1571,28.267,28.1571,28.2615,104100.0
2005-04-01 14:20:00,51.4,51.41,51.17,51.17,87500.0,28.256,28.2615,28.1296,28.1296,87500.0
2005-04-01 14:30:00,51.16,51.29,51.16,51.23,71700.0,28.1241,28.1956,28.1241,28.1626,71700.0
2005-04-01 14:40:00,51.25,51.25,51.1,51.18,298300.0,28.1736,28.1736,28.0911,28.1351,298300.0
2005-04-01 14:50:00,51.18,51.24,51.09,51.19,72400.0,28.1351,28.1681,28.0856,28.1406,72400.0
2005-04-01 15:00:00,51.2,51.26,50.15,51.25,96500.0,28.1461,28.1791,27.5689,28.1736,96500.0
2005-04-01 15:10:00,51.25,51.4,51.15,51.29,146300.0,28.1736,28.256,28.1186,28.1956,146300.0
2005-04-01 15:20:00,51.29,51.3,51.2,51.28,133900.0,28.1956,28.2011,28.1461,28.1901,133900.0
2005-04-01 15:30:00,51.27,51.34,51.22,51.28,103900.0,28.1846,28.2231,28.1571,28.1901,103900.0
2005-04-01 15:40:00,51.28,51.38,51.23,51.23,146300.0,28.1901,28.245,28.1626,28.1626,146300.0
2005-04-01 15:50:00,51.25,51.32,51.2,51.22,246100.0,28.1736,28.2121,28.1461,28.1571,246100.0
2005-04-04 09:30:00,51.52,51.75,51.28,51.34,150700.0,28.322,28.4484,28.1901,28.2231,150700.0
2005-04-04 09:40:00,51.29,51.33,51.09,51.11,231900.0,28.1956,28.2176,28.0856,28.0966,231900.0
2005-04-04 09:50:00,51.09,51.57,51.08,51.49,192000.0,28.0856,28.3495,28.0801,28.3055,192000.0
2005-04-04 10:00:00,51.49,51.5,51.44,51.46,178800.0,28.3055,28.311,28.278,28.289,178800.0
2005-04-04 10:10:00,51.46,51.47,51.32,51.38,126300.0,28.289,28.2945,28.2121,28.245,126300.0
2005-04-04 10:20:00,51.39,51.39,51.26,51.35,93500.0,28.2505,28.2505,28.1791,28.2286,93500.0
2005-04-04 10:30:00,51.35,51.4,51.3,51.36,105800.0,28.2286,28.256,28.2011,28.2341,105800.0
2005-04-04 10:40:00,51.38,51.38,51.32,51.34,72300.0,28.245,28.245,28.2121,28.2231,72300.0
2005-04-04 10:50:00,51.34,51.38,51.3,51.35,100400.0,28.2231,28.245,28.2011,28.2286,100400.0
2005-04-04 11:00:00,51.34,51.41,51.31,51.35,116800.0,28.2231,28.2615,28.2066,28.2286,116800.0
2005-04-04 11:10:00,51.33,51.39,51.28,51.34,71500.0,28.2176,28.2505,28.1901,28.2231,71500.0
2005-04-04 11:20:00,51.34,51.4,51.3,51.36,77900.0,28.2231,28.256,28.2011,28.2341,77900.0
2005-04-04 11:30:00,51.36,51.4,51.31,51.39,94500.0,28.2341,28.256,28.2066,28.2505,94500.0
2005-04-04 11:40:00,51.39,51.44,51.36,51.38,100100.0,28.2505,28.278,28.2341,28.245,100100.0
2005-04-04 11:50:00,51.39,51.45,51.31,51.34,76400.0,28.2505,28.2835,28.2066,28.2231,76400.0
2005-04-04 12:00:00,51.34,51.38,51.33,51.35,52200.0,28.2231,28.245,28.2176,28.2286,52200.0
2005-04-04 12:10:00,51.35,51.36,51.23,51.25,72000.0,28.2286,28.2341,28.1626,28.1736,72000.0
2005-04-04 12:20:00,51.25,51.31,51.2,51.2,142800.0,28.1736,28.2066,28.1461,28.1461,142800.0
2005-04-04 12:30:00,51.19,51.29,51.12,51.22,106700.0,28.1406,28.1956,28.1021,28.1571,106700.0
2005-04-04 12:40:00,51.23,51.23,51.16,51.22,115800.0,28.1626,28.1626,28.1241,28.1571,115800.0
2005-04-04 12:50:00,51.23,51.24,51.11,51.23,33700.0,28.1626,28.1681,28.0966,28.1626,33700.0
2005-04-04 13:00:00,51.22,51.23,51.12,51.21,33800.0,28.1571,28.1626,28.1021,28.1516,33800.0
2005-04-04 13:10:00,51.21,51.27,51.17,51.19,272300.0,28.1516,28.1846,28.1296,28.1406,272300.0
2005-04-04 13:20:00,51.18,51.23,51.17,51.23,23400.0,28.1351,28.1626,28.1296,28.1626,23400.0
2005-04-04 13:30:00,51.23,51.39,51.23,51.35,59800.0,28.1626,28.2505,28.1626,28.2286,59800.0
2005-04-04 13:40:00,51.35,51.43,51.34,51.35,115000.0,28.2286,28.2725,28.2231,28.2286,115000.0
2005-04-04 13:50:00,51.35,51.39,51.26,51.35,51200.0,28.2286,28.2505,28.1791,28.2286,51200.0
2005-04-04 14:00:00,51.34,51.35,51.25,51.31,53100.0,28.2231,28.2286,28.1736,28.2066,53100.0
2005-04-04 14:10:00,51.3,51.38,51.17,51.21,73400.0,28.2011,28.245,28.1296,28.1516,73400.0
2005-04-04 14:20:00,51.22,51.34,51.18,51.3,128200.0,28.1571,28.2231,28.1351,28.2011,128200.0
2005-04-04 14:30:00,51.3,51.45,51.29,51.41,142400.0,28.2011,28.2835,28.1956,28.2615,142400.0
2005-04-04 14:40:00,51.43,51.45,51.33,51.4,85500.0,28.2725,28.2835,28.2176,28.256,85500.0
2005-04-04 14:50:00,51.4,51.48,51.37,51.44,100900.0,28.256,28.3,28.2395,28.278,100900.0
2005-04-04 15:00:00,51.44,51.45,51.33,51.35,70100.0,28.278,28.2835,28.2176,28.2286,70100.0
2005-04-04 15:10:00,51.38,51.47,51.34,51.44,65600.0,28.245,28.2945,28.2231,28.278,65600.0
2005-04-04 15:20:00,51.47,51.47,51.37,51.38,97000.0,28.2945,28.2945,28.2395,28.245,97000.0
2005-04-04 15:30:00,51.39,51.43,51.35,51.43,127300.0,28.2505,28.2725,28.2286,28.2725,127300.0
2005-04-04 15:40:00,51.4,51.5,51.32,51.33,93100.0,28.256,28.311,28.2121,28.2176,93100.0
2005-04-04 15:50:00,51.33,51.38,51.28,51.33,192500.0,28.2176,28.245,28.1901,28.2176,192500.0
2005-04-05 09:30:00,51.62,51.87,51.62,51.76,193400.0,28.377,28.5144,28.377,28.4539,193400.0
2005-04-05 09:40:00,51.8,52.16,51.78,51.99,216800.0,28.4759,28.6738,28.4649,28.5804,216800.0
2005-04-05 09:50:00,51.95,52.15,51.91,52.14,165000.0,28.5584,28.6683,28.5364,28.6628,165000.0
2005-04-05 10:00:00,52.15,52.3,52.14,52.29,205500.0,28.6683,28.7508,28.6628,28.7453,205500.0
2005-04-05 10:10:00,52.28,52.56,52.26,52.55,255600.0,28.7398,28.8937,28.7288,28.8882,255600.0
2005-04-05 10:20:00,52.55,52.55,52.39,52.44,118300.0,28.8882,28.8882,28.8003,28.8278,118300.0
2005-04-05 10:30:00,52.44,52.59,52.42,52.43,113800.0,28.8278,28.9102,28.8168,28.8223,113800.0
2005-04-05 10:40:00,52.43,52.45,52.35,52.41,95400.0,28.8223,28.8333,28.7783,28.8113,95400.0
2005-04-05 10:50:00,52.42,52.46,52.38,52.38,35300.0,28.8168,28.8388,28.7948,28.7948,35300.0
2005-04-05 11:00:00,52.38,52.45,52.27,52.4,73700.0,28.7948,28.8333,28.7343,28.8058,73700.0
2005-04-05 11:10:00,52.4,52.45,52.35,52.39,60500.0,28.8058,28.8333,28.7783,28.8003,60500.0
2005-04-05 11:20:00,52.4,52.47,52.39,52.4,51800.0,28.8058,28.8442,28.8003,28.8058,51800.0
2005-04-05 11:30:00,52.39,52.39,52.27,52.28,110000.0,28.8003,28.8003,28.7343,28.7398,110000.0
2005-04-05 11:40:00,52.28,52.32,52.28,52.32,60100.0,28.7398,28.7618,28.7398,28.7618,60100.0
2005-04-05 11:50:00,52.32,52.38,52.26,52.3,64700.0,28.7618,28.7948,28.7288,28.7508,64700.0
2005-04-05 12:00:00,52.31,52.37,52.28,52.36,57700.0,28.7563,28.7893,28.7398,28.7838,57700.0
2005-04-05 12:10:00,52.36,52.43,52.35,52.38,26700.0,28.7838,28.8223,28.7783,28.7948,26700.0
2005-04-05 12:20:00,52.39,52.49,52.39,52.43,25400.0,28.8003,28.8552,28.8003,28.8223,25400.0
2005-04-05 12:30:00,52.42,52.47,52.38,52.45,20000.0,28.8168,28.8442,28.7948,28.8333,20000.0
2005-04-05 12:40:00,52.45,52.54,52.45,52.51,38000.0,28.8333,28.8827,28.8333,28.8662,38000.0
2005-04-05 12:50:00,52.51,52.55,52.46,52.5,34900.0,28.8662,28.8882,28.8388,28.8607,34900.0
2005-04-05 13:00:00,52.5,52.75,52.5,52.75,83200.0,28.8607,28.9982,28.8607,28.9982,83200.0
2005-04-05 13:10:00,52.76,52.9,52.75,52.85,145200.0,29.0037,29.0806,28.9982,29.0531,145200.0
2005-04-05 13:20:00,52.85,52.86,52.68,52.68,113800.0,29.0531,29.0586,28.9597,28.9597,113800.0
2005-04-05 13:30:00,52.67,52.69,52.55,52.61,73400.0,28.9542,28.9652,28.8882,28.9212,73400.0
2005-04-05 13:40:00,52.59,52.79,52.59,52.78,38300.0,28.9102,29.0202,28.9102,29.0147,38300.0
2005-04-05 13:50:00,52.78,53.0,52.7,53.0,110900.0,29.0147,29.1356,28.9707,29.1356,110900.0
2005-04-05 14:00:00,52.98,53.05,52.93,53.02,95400.0,29.1246,29.1631,29.0971,29.1466,95400.0
2005-04-05 14:10:00,53.02,53.14,52.72,52.95,135200.0,29.1466,29.2126,28.9817,29.1081,135200.0
2005-04-05 14:20:00,52.96,53.01,52.86,52.95,75200.0,29.1136,29.1411,29.0586,29.1081,75200.0
2005-04-05 14:30:00,52.94,53.05,52.89,52.98,70800.0,29.1026,29.1631,29.0751,29.1246,70800.0
2005-04-05 14:40:00,52.98,52.99,52.74,52.77,51000.0,29.1246,29.1301,28.9927,29.0092,51000.0
2005-04-05 14:50:00,52.77,52.87,52.69,52.73,95100.0,29.0092,29.0641,28.9652,28.9872,95100.0
2005-04-05 15:00:00,52.73,52.8,52.72,52.72,60000.0,28.9872,29.0257,28.9817,28.9817,60000.0
2005-04-05 15:10:00,52.74,52.82,52.73,52.82,58000.0,28.9927,29.0367,28.9872,29.0367,58000.0
2005-04-05 15:20:00,52.82,52.99,52.82,52.9,92900.0,29.0367,29.1301,29.0367,29.0806,92900.0
2005-04-05 15:30:00,52.92,53.09,52.92,53.03,109000.0,29.0916,29.1851,29.0916,29.1521,109000.0
2005-04-05 15:40:00,53.1,53.3,53.05,53.26,235300.0,29.1906,29.3005,29.1631,29.2785,235300.0
2005-04-05 15:50:00,53.25,53.29,53.1,53.15,424000.0,29.273,29.295,29.1906,29.2181,424000.0
2005-04-06 09:30:00,53.35,53.45,53.17,53.23,187000.0,29.328,29.383,29.2291,29.262,187000.0
2005-04-06 09:40:00,53.24,53.33,53.0,53.0,117100.0,29.2675,29.317,29.1356,29.1356,117100.0
2005-04-06 09:50:00,53.01,53.07,52.81,53.05,87600.0,29.1411,29.1741,29.0312,29.1631,87600.0
2005-04-06 10:00:00,53.06,53.15,52.94,53.05,87500.0,29.1686,29.2181,29.1026,29.1631,87500.0
2005-04-06 10:10:00,53.06,53.14,53.06,53.11,104300.0,29.1686,29.2126,29.1686,29.1961,104300.0
2005-04-06 10:20:00,53.12,53.2,53.08,53.16,146700.0,29.2016,29.2456,29.1796,29.2236,146700.0
2005-04-06 10:30:00,53.15,53.3,53.08,53.21,232100.0,29.2181,29.3005,29.1796,29.251,232100.0
2005-04-06 10:40:00,53.21,53.29,53.2,53.27,112300.0,29.251,29.295,29.2456,29.284,112300.0
2005-04-06 10:50:00,53.3,53.33,53.19,53.3,187700.0,29.3005,29.317,29.2401,29.3005,187700.0
2005-04-06 11:00:00,53.29,53.35,53.26,53.32,86600.0,29.295,29.328,29.2785,29.3115,86600.0
2005-04-06 11:10:00,53.32,53.35,53.25,53.29,95300.0,29.3115,29.328,29.273,29.295,95300.0
2005-04-06 11:20:00,53.27,53.36,53.25,53.27,91900.0,29.284,29.3335,29.273,29.284,91900.0
2005-04-06 11:30:00,53.3,53.34,53.18,53.24,51900.0,29.3005,29.3225,29.2346,29.2675,51900.0
2005-04-06 11:40:00,53.25,53.32,53.19,53.3,80800.0,29.273,29.3115,29.2401,29.3005,80800.0
2005-04-06 11:50:00,53.32,53.33,53.25,53.28,49200.0,29.3115,29.317,29.273,29.2895,49200.0
2005-04-06 12:00:00,53.28,53.3,53.24,53.29,52800.0,29.2895,29.3005,29.2675,29.295,52800.0
2005-04-06 12:10:00,53.28,53.31,53.24,53.31,76200.0,29.2895,29.306,29.2675,29.306,76200.0
2005-04-06 12:20:00,53.29,53.38,53.26,53.36,77500.0,29.295,29.3445,29.2785,29.3335,77500.0
2005-04-06 12:30:00,53.36,53.48,53.34,53.4,89100.0,29.3335,29.3995,29.3225,29.3555,89100.0
2005-04-06 12:40:00,53.42,53.46,53.37,53.45,50300.0,29.3665,29.3885,29.339,29.383,50300.0
2005-04-06 12:50:00,53.45,53.48,53.39,53.46,95100.0,29.383,29.3995,29.35,29.3885,95100.0
2005-04-06 13:00:00,53.46,53.61,53.42,53.47,119700.0,29.3885,29.4709,29.3665,29.394,119700.0
2005-04-06 13:10:00,53.49,53.6,53.47,53.6,82100.0,29.405,29.4654,29.394,29.4654,82100.0
2005-04-06 13:20:00,53.59,53.6,53.46,53.49,43900.0,29.4599,29.4654,29.3885,29.405,43900.0
2005-04-06 13:30:00,53.49,53.52,53.43,53.51,56700.0,29.405,29.4215,29.372,29.416,56700.0
2005-04-06 13:40:00,53.53,53.61,53.49,53.61,54600.0,29.427,29.4709,29.405,29.4709,54600.0
2005-04-06 13:50:00,53.6,53.66,53.56,53.61,128800.0,29.4654,29.4984,29.4435,29.4709,128800.0
2005-04-06 14:00:00,53.61,53.75,53.57,53.66,154700.0,29.4709,29.5479,29.4489,29.4984,154700.0
2005-04-06 14:10:00,53.66,53.73,53.62,53.65,83900.0,29.4984,29.5369,29.4764,29.4929,83900.0
2005-04-06 14:20:00,53.64,53.7,53.61,53.64,53300.0,29.4874,29.5204,29.4709,29.4874,53300.0
2005-04-06 14:30:00,53.65,53.7,53.59,53.69,40800.0,29.4929,29.5204,29.4599,29.5149,40800.0
2005-04-06 14:40:00,53.7,53.73,53.57,53.58,51900.0,29.5204,29.5369,29.4489,29.4544,51900.0
2005-04-06 14:50:00,53.59,53.69,53.56,53.57,53900.0,29.4599,29.5149,29.4435,29.4489,53900.0
2005-04-06 15:00:00,53.57,53.57,53.45,53.46,60600.0,29.4489,29.4489,29.383,29.3885,60600.0
2005-04-06 15:10:00,53.46,53.5,53.43,53.45,78900.0,29.3885,29.4105,29.372,29.383,78900.0
2005-04-06 15:20:00,53.46,53.49,53.3,53.33,75800.0,29.3885,29.405,29.3005,29.317,75800.0
2005-04-06 15:30:00,53.37,53.45,53.32,53.32,123400.0,29.339,29.383,29.3115,29.3115,123400.0
2005-04-06 15:40:00,53.32,53.56,53.31,53.5,188400.0,29.3115,29.4435,29.306,29.4105,188400.0
2005-04-06 15:50:00,53.5,53.56,53.37,53.53,221300.0,29.4105,29.4435,29.339,29.427,221300.0
2005-04-07 09:30:00,53.24,53.4,53.1,53.18,121800.0,29.2675,29.3555,29.1906,29.2346,121800.0
2005-04-07 09:40:00,53.18,53.43,53.13,53.42,95200.0,29.2346,29.372,29.2071,29.3665,95200.0
2005-04-07 09:50:00,53.43,53.49,53.33,53.41,65000.0,29.372,29.405,29.317,29.361,65000.0
2005-04-07 10:00:00,53.42,53.56,53.4,53.45,65100.0,29.3665,29.4435,29.3555,29.383,65100.0
2005-04-07 10:10:00,53.45,53.54,53.38,53.54,17300.0,29.383,29.4325,29.3445,29.4325,17300.0
2005-04-07 10:20:00,53.54,53.67,53.5,53.64,52500.0,29.4325,29.5039,29.4105,29.4874,52500.0
2005-04-07 10:30:00,53.68,53.77,53.61,53.7,52200.0,29.5094,29.5589,29.4709,29.5204,52200.0
2005-04-07 10:40:00,53.71,53.78,53.7,53.75,37300.0,29.5259,29.5644,29.5204,29.5479,37300.0
2005-04-07 10:50:00,53.74,53.85,53.74,53.76,74500.0,29.5424,29.6029,29.5424,29.5534,74500.0
2005-04-07 11:00:00,53.76,53.84,53.74,53.8,36600.0,29.5534,29.5974,29.5424,29.5754,36600.0
2005-04-07 11:10:00,53.8,53.87,53.8,53.86,62400.0,29.5754,29.6139,29.5754,29.6084,62400.0
2005-04-07 11:20:00,53.86,53.87,53.74,53.74,46800.0,29.6084,29.6139,29.5424,29.5424,46800.0
2005-04-07 11:30:00,53.75,53.79,53.74,53.79,43700.0,29.5479,29.5699,29.5424,29.5699,43700.0
2005-04-07 11:40:00,53.79,53.91,53.78,53.85,54800.0,29.5699,29.6359,29.5644,29.6029,54800.0
2005-04-07 11:50:00,53.84,53.89,53.81,53.83,16500.0,29.5974,29.6249,29.5809,29.5919,16500.0
2005-04-07 12:00:00,53.81,53.82,53.75,53.79,18200.0,29.5809,29.5864,29.5479,29.5699,18200.0
2005-04-07 12:10:00,53.8,53.8,53.74,53.78,28700.0,29.5754,29.5754,29.5424,29.5644,28700.0
2005-04-07 12:20:00,53.78,53.9,53.76,53.9,18900.0,29.5644,29.6304,29.5534,29.6304,18900.0
2005-04-07 12:30:00,53.9,53.95,53.8,53.95,47400.0,29.6304,29.6578,29.5754,29.6578,47400.0
2005-04-07 12:40:00,53.95,54.05,53.95,54.0,86900.0,29.6578,29.7128,29.6578,29.6853,86900.0
2005-04-07 12:50:00,54.0,54.05,53.99,54.02,99700.0,29.6853,29.7128,29.6798,29.6963,99700.0
2005-04-07 13:00:00,54.02,54.03,53.92,53.98,47700.0,29.6963,29.7018,29.6414,29.6743,47700.0
2005-04-07 13:10:00,53.99,54.04,53.93,53.97,50100.0,29.6798,29.7073,29.6469,29.6688,50100.0
2005-04-07 13:20:00,53.98,54.01,53.89,53.92,46900.0,29.6743,29.6908,29.6249,29.6414,46900.0
2005-04-07 13:30:00,53.92,53.97,53.9,53.9,27500.0,29.6414,29.6688,29.6304,29.6304,27500.0
2005-04-07 13:40:00,53.9,54.0,53.88,53.96,212000.0,29.6304,29.6853,29.6194,29.6633,212000.0
2005-04-07 13:50:00,53.96,54.01,53.95,53.99,103100.0,29.6633,29.6908,29.6578,29.6798,103100.0
2005-04-07 14:00:00,54.01,54.03,53.99,54.0,71800.0,29.6908,29.7018,29.6798,29.6853,71800.0
2005-04-07 14:10:00,54.0,54.05,54.0,54.0,67700.0,29.6853,29.7128,29.6853,29.6853,67700.0
2005-04-07 14:20:00,54.0,54.09,54.0,54.09,55700.0,29.6853,29.7348,29.6853,29.7348,55700.0
2005-04-07 14:30:00,54.09,54.19,54.09,54.12,98500.0,29.7348,29.7898,29.7348,29.7513,98500.0
2005-04-07 14:40:00,54.13,54.3,54.13,54.28,112500.0,29.7568,29.8503,29.7568,29.8393,112500.0
2005-04-07 14:50:00,54.28,54.3,54.17,54.25,100400.0,29.8393,29.8503,29.7788,29.8228,100400.0
2005-04-07 15:00:00,54.25,54.33,54.21,54.29,153100.0,29.8228,29.8667,29.8008,29.8448,153100.0
2005-04-07 15:10:00,54.3,54.39,54.3,54.39,106400.0,29.8503,29.8997,29.8503,29.8997,106400.0
2005-04-07 15:20:00,54.37,54.39,54.3,54.37,137500.0,29.8887,29.8997,29.8503,29.8887,137500.0
2005-04-07 15:30:00,54.38,54.44,54.26,54.28,170300.0,29.8942,29.9272,29.8283,29.8393,170300.0
2005-04-07 15:40:00,54.28,54.28,53.99,54.0,195100.0,29.8393,29.8393,29.6798,29.6853,195100.0
2005-04-07 15:50:00,54.0,54.03,53.98,54.0,344700.0,29.6853,29.7018,29.6743,29.6853,344700.0
2005-04-08 09:30:00,54.15,54.3,54.01,54.2,94500.0,29.7678,29.8503,29.6908,29.7953,94500.0
2005-04-08 09:40:00,54.2,54.3,54.05,54.09,130500.0,29.7953,29.8503,29.7128,29.7348,130500.0
2005-04-08 09:50:00,54.09,54.2,54.02,54.11,53200.0,29.7348,29.7953,29.6963,29.7458,53200.0
2005-04-08 10:00:00,54.1,54.18,54.06,54.11,76000.0,29.7403,29.7843,29.7183,29.7458,76000.0
2005-04-08 10:10:00,54.13,54.28,54.08,54.28,80300.0,29.7568,29.8393,29.7293,29.8393,80300.0
2005-04-08 10:20:00,54.28,54.28,54.21,54.25,98300.0,29.8393,29.8393,29.8008,29.8228,98300.0
2005-04-08 10:30:00,54.26,54.27,54.13,54.18,50800.0,29.8283,29.8338,29.7568,29.7843,50800.0
2005-04-08 10:40:00,54.19,54.28,54.19,54.26,137700.0,29.7898,29.8393,29.7898,29.8283,137700.0
2005-04-08 10:50:00,54.25,54.27,54.23,54.26,73800.0,29.8228,29.8338,29.8118,29.8283,73800.0
2005-04-08 11:00:00,54.26,54.27,54.2,54.22,65800.0,29.8283,29.8338,29.7953,29.8063,65800.0
2005-04-08 11:10:00,54.23,54.45,54.2,54.3,150500.0,29.8118,29.9327,29.7953,29.8503,150500.0
2005-04-08 11:20:00,54.33,54.37,54.3,54.35,37200.0,29.8667,29.8887,29.8503,29.8777,37200.0
2005-04-08 11:30:00,54.38,54.39,54.31,54.39,41000.0,29.8942,29.8997,29.8557,29.8997,41000.0
2005-04-08 11:40:00,54.39,54.39,54.18,54.26,131500.0,29.8997,29.8997,29.7843,29.8283,131500.0
2005-04-08 11:50:00,54.26,54.47,54.2,54.45,179900.0,29.8283,29.9437,29.7953,29.9327,179900.0
2005-04-08 12:00:00,54.45,54.47,54.36,54.47,188700.0,29.9327,29.9437,29.8832,29.9437,188700.0
2005-04-08 12:10:00,54.5,54.54,54.4,54.49,193600.0,29.9602,29.9822,29.9052,29.9547,193600.0
2005-04-08 12:20:00,54.5,54.54,54.46,54.5,83400.0,29.9602,29.9822,29.9382,29.9602,83400.0
2005-04-08 12:30:00,54.49,54.49,54.41,54.43,76000.0,29.9547,29.9547,29.9107,29.9217,76000.0
2005-04-08 12:40:00,54.44,54.44,54.17,54.17,43400.0,29.9272,29.9272,29.7788,29.7788,43400.0
2005-04-08 12:50:00,54.17,54.26,54.11,54.25,60400.0,29.7788,29.8283,29.7458,29.8228,60400.0
2005-04-08 13:00:00,54.25,54.25,54.06,54.06,55900.0,29.8228,29.8228,29.7183,29.7183,55900.0
2005-04-08 13:10:00,54.07,54.24,54.06,54.1,78900.0,29.7238,29.8173,29.7183,29.7403,78900.0
2005-04-08 13:20:00,54.11,54.2,54.1,54.18,73500.0,29.7458,29.7953,29.7403,29.7843,73500.0
2005-04-08 13:30:00,54.18,54.42,54.18,54.41,142200.0,29.7843,29.9162,29.7843,29.9107,142200.0
2005-04-08 13:40:00,54.42,54.43,54.3,54.3,38700.0,29.9162,29.9217,29.8503,29.8503,38700.0
2005-04-08 13:50:00,54.31,54.67,54.31,54.52,128000.0,29.8557,30.0537,29.8557,29.9712,128000.0
2005-04-08 14:00:00,54.53,54.59,54.29,54.45,88600.0,29.9767,30.0097,29.8448,29.9327,88600.0
2005-04-08 14:10:00,54.43,54.52,54.34,54.47,120100.0,29.9217,29.9712,29.8722,29.9437,120100.0
2005-04-08 14:20:00,54.49,54.5,54.41,54.45,67200.0,29.9547,29.9602,29.9107,29.9327,67200.0
2005-04-08 14:30:00,54.45,54.5,54.42,54.44,110400.0,29.9327,29.9602,29.9162,29.9272,110400.0
2005-04-08 14:40:00,54.45,54.55,54.45,54.53,123500.0,29.9327,29.9877,29.9327,29.9767,123500.0
2005-04-08 14:50:00,54.54,54.54,54.41,54.51,82000.0,29.9822,29.9822,29.9107,29.9657,82000.0
2005-04-08 15:00:00,54.5,54.52,54.45,54.45,168600.0,29.9602,29.9712,29.9327,29.9327,168600.0
2005-04-08 15:10:00,54.46,54.51,54.3,54.32,128000.0,29.9382,29.9657,29.8503,29.8612,128000.0
2005-04-08 15:20:00,54.31,54.38,54.26,54.3,64400.0,29.8557,29.8942,29.8283,29.8503,64400.0
2005-04-08 15:30:00,54.29,54.3,54.2,54.23,122300.0,29.8448,29.8503,29.7953,29.8118,122300.0
2005-04-08 15:40:00,54.24,54.28,54.19,54.28,93900.0,29.8173,29.8393,29.7898,29.8393,93900.0
2005-04-08 15:50:00,54.28,54.41,54.21,54.26,200100.0,29.8393,29.9107,29.8008,29.8283,200100.0
2005-04-11 09:30:00,54.31,54.55,54.31,54.53,76700.0,29.8557,29.9877,29.8557,29.9767,76700.0
2005-04-11 09:40:00,54.53,54.67,54.45,54.55,97600.0,29.9767,30.0537,29.9327,29.9877,97600.0
2005-04-11 09:50:00,54.55,54.68,54.51,54.57,70800.0,29.9877,30.0591,29.9657,29.9987,70800.0
2005-04-11 10:00:00,54.57,54.58,54.37,54.4,38700.0,29.9987,30.0042,29.8887,29.9052,38700.0
2005-04-11 10:10:00,54.4,54.47,54.32,54.38,90800.0,29.9052,29.9437,29.8612,29.8942,90800.0
2005-04-11 10:20:00,54.38,54.47,54.34,54.41,49000.0,29.8942,29.9437,29.8722,29.9107,49000.0
2005-04-11 10:30:00,54.39,54.54,54.38,54.43,47100.0,29.8997,29.9822,29.8942,29.9217,47100.0
2005-04-11 10:40:00,54.44,54.44,54.32,54.33,58100.0,29.9272,29.9272,29.8612,29.8667,58100.0
2005-04-11 10:50:00,54.35,54.39,54.31,54.34,55400.0,29.8777,29.8997,29.8557,29.8722,55400.0
2005-04-11 11:00:00,54.34,54.43,54.3,54.35,48200.0,29.8722,29.9217,29.8503,29.8777,48200.0
2005-04-11 11:10:00,54.35,54.44,54.35,54.4,60500.0,29.8777,29.9272,29.8777,29.9052,60500.0
2005-04-11 11:20:00,54.4,54.4,54.15,54.26,80500.0,29.9052,29.9052,29.7678,29.8283,80500.0
2005-04-11 11:30:00,54.26,54.36,54.01,54.3,52100.0,29.8283,29.8832,29.6908,29.8503,52100.0
2005-04-11 11:40:00,54.31,54.35,54.3,54.32,33300.0,29.8557,29.8777,29.8503,29.8612,33300.0
2005-04-11 11:50:00,54.32,54.36,54.29,54.34,84500.0,29.8612,29.8832,29.8448,29.8722,84500.0
2005-04-11 12:00:00,54.33,54.45,54.31,54.34,25700.0,29.8667,29.9327,29.8557,29.8722,25700.0
2005-04-11 12:10:00,54.36,54.38,54.32,54.38,12400.0,29.8832,29.8942,29.8612,29.8942,12400.0
2005-04-11 12:20:00,54.38,54.49,54.37,54.47,22400.0,29.8942,29.9547,29.8887,29.9437,22400.0
2005-04-11 12:30:00,54.47,54.55,54.32,54.37,42200.0,29.9437,29.9877,29.8612,29.8887,42200.0
2005-04-11 12:40:00,54.37,54.4,54.36,54.38,29900.0,29.8887,29.9052,29.8832,29.8942,29900.0
2005-04-11 12:50:00,54.38,54.41,54.37,54.41,29900.0,29.8942,29.9107,29.8887,29.9107,29900.0
2005-04-11 13:00:00,54.41,54.45,54.4,54.42,38100.0,29.9107,29.9327,29.9052,29.9162,38100.0
2005-04-11 13:10:00,54.43,54.43,54.35,54.42,38000.0,29.9217,29.9217,29.8777,29.9162,38000.0
2005-04-11 13:20:00,54.42,54.43,54.35,54.42,58200.0,29.9162,29.9217,29.8777,29.9162,58200.0
2005-04-11 13:30:00,54.42,54.44,54.41,54.43,22700.0,29.9162,29.9272,29.9107,29.9217,22700.0
2005-04-11 13:40:00,54.44,54.44,54.35,54.41,138100.0,29.9272,29.9272,29.8777,29.9107,138100.0
2005-04-11 13:50:00,54.41,54.43,54.3,54.39,61500.0,29.9107,29.9217,29.8503,29.8997,61500.0
2005-04-11 14:00:00,54.36,54.42,54.33,54.36,55600.0,29.8832,29.9162,29.8667,29.8832,55600.0
2005-04-11 14:10:00,54.39,54.41,54.34,54.38,39000.0,29.8997,29.9107,29.8722,29.8942,39000.0
2005-04-11 14:20:00,54.38,54.5,54.37,54.38,58800.0,29.8942,29.9602,29.8887,29.8942,58800.0
2005-04-11 14:30:00,54.39,54.46,54.37,54.37,24800.0,29.8997,29.9382,29.8887,29.8887,24800.0
2005-04-11 14:40:00,54.37,54.46,54.37,54.41,50600.0,29.8887,29.9382,29.8887,29.9107,50600.0
2005-04-11 14:50:00,54.41,54.44,54.35,54.43,57400.0,29.9107,29.9272,29.8777,29.9217,57400.0
2005-04-11 15:00:00,54.43,54.46,54.34,54.35,64300.0,29.9217,29.9382,29.8722,29.8777,64300.0
2005-04-11 15:10:00,54.35,54.44,54.21,54.33,236300.0,29.8777,29.9272,29.8008,29.8667,236300.0
2005-04-11 15:20:00,54.34,54.39,54.28,54.32,59100.0,29.8722,29.8997,29.8393,29.8612,59100.0
2005-04-11 15:30:00,54.32,54.44,54.32,54.38,105500.0,29.8612,29.9272,29.8612,29.8942,105500.0
2005-04-11 15:40:00,54.37,54.42,54.32,54.32,139800.0,29.8887,29.9162,29.8612,29.8612,139800.0
2005-04-11 15:50:00,54.33,54.65,54.29,54.35,172800.0,29.8667,30.0427,29.8448,29.8777,172800.0
2005-04-12 09:30:00,54.05,54.1,53.84,53.89,108500.0,29.7128,29.7403,29.5974,29.6249,108500.0
2005-04-12 09:40:00,53.85,53.86,53.53,53.55,216300.0,29.6029,29.6084,29.427,29.438,216300.0
2005-04-12 09:50:00,53.54,53.58,53.29,53.3,129500.0,29.4325,29.4544,29.295,29.3005,129500.0
2005-04-12 10:00:00,53.31,53.32,53.16,53.17,190100.0,29.306,29.3115,29.2236,29.2291,190100.0
2005-04-12 10:10:00,53.17,53.19,53.1,53.19,132200.0,29.2291,29.2401,29.1906,29.2401,132200.0
2005-04-12 10:20:00,53.18,53.23,53.13,53.23,186000.0,29.2346,29.262,29.2071,29.262,186000.0
2005-04-12 10:30:00,53.21,53.35,53.2,53.28,183000.0,29.251,29.328,29.2456,29.2895,183000.0
2005-04-12 10:40:00,53.29,53.29,53.15,53.24,121600.0,29.295,29.295,29.2181,29.2675,121600.0
2005-04-12 10:50:00,53.22,53.24,53.16,53.18,120900.0,29.2565,29.2675,29.2236,29.2346,120900.0
2005-04-12 11:00:00,53.18,53.23,53.11,53.23,117800.0,29.2346,29.262,29.1961,29.262,117800.0
2005-04-12 11:10:00,53.23,53.23,53.1,53.12,80600.0,29.262,29.262,29.1906,29.2016,80600.0
2005-04-12 11:20:00,53.13,53.17,53.1,53.11,57700.0,29.2071,29.2291,29.1906,29.1961,57700.0
2005-04-12 11:30:00,53.12,53.17,53.11,53.15,78000.0,29.2016,29.2291,29.1961,29.2181,78000.0
2005-04-12 11:40:00,53.16,53.17,53.1,53.15,59100.0,29.2236,29.2291,29.1906,29.2181,59100.0
2005-04-12 11:50:00,53.16,53.2,53.14,53.15,96200.0,29.2236,29.2456,29.2126,29.2181,96200.0
2005-04-12 12:00:00,53.15,53.15,53.1,53.12,49700.0,29.2181,29.2181,29.1906,29.2016,49700.0
2005-04-12 12:10:00,53.12,53.14,53.12,53.14,49800.0,29.2016,29.2126,29.2016,29.2126,49800.0
2005-04-12 12:20:00,53.14,53.16,53.12,53.14,45200.0,29.2126,29.2236,29.2016,29.2126,45200.0
2005-04-12 12:30:00,53.13,53.16,53.1,53.11,56600.0,29.2071,29.2236,29.1906,29.1961,56600.0
2005-04-12 12:40:00,53.12,53.19,53.12,53.19,52200.0,29.2016,29.2401,29.2016,29.2401,52200.0
2005-04-12 12:50:00,53.19,53.23,53.15,53.16,105600.0,29.2401,29.262,29.2181,29.2236,105600.0
2005-04-12 13:00:00,53.15,53.18,53.15,53.15,68600.0,29.2181,29.2346,29.2181,29.2181,68600.0
2005-04-12 13:10:00,53.15,53.2,53.15,53.19,68600.0,29.2181,29.2456,29.2181,29.2401,68600.0
2005-04-12 13:20:00,53.19,53.19,53.14,53.14,42700.0,29.2401,29.2401,29.2126,29.2126,42700.0
2005-04-12 13:30:00,53.14,53.14,53.09,53.1,62300.0,29.2126,29.2126,29.1851,29.1906,62300.0
2005-04-12 13:40:00,53.1,53.1,53.03,53.05,93300.0,29.1906,29.1906,29.1521,29.1631,93300.0
2005-04-12 13:50:00,53.06,53.06,52.95,52.95,109000.0,29.1686,29.1686,29.1081,29.1081,109000.0
2005-04-12 14:00:00,52.96,53.17,52.9,53.17,207300.0,29.1136,29.2291,29.0806,29.2291,207300.0
2005-04-12 14:10:00,53.17,53.4,53.17,53.35,183900.0,29.2291,29.3555,29.2291,29.328,183900.0
2005-04-12 14:20:00,53.36,53.53,53.35,53.43,239200.0,29.3335,29.427,29.328,29.372,239200.0
2005-04-12 14:30:00,53.44,53.6,53.38,53.5,197300.0,29.3775,29.4654,29.3445,29.4105,197300.0
2005-04-12 14:40:00,53.5,53.65,53.46,53.65,196500.0,29.4105,29.4929,29.3885,29.4929,196500.0
2005-04-12 14:50:00,53.64,53.82,53.62,53.76,227600.0,29.4874,29.5864,29.4764,29.5534,227600.0
2005-04-12 15:00:00,53.77,53.85,53.65,53.79,168000.0,29.5589,29.6029,29.4929,29.5699,168000.0
2005-04-12 15:10:00,53.79,53.8,53.67,53.77,192000.0,29.5699,29.5754,29.5039,29.5589,192000.0
2005-04-12 15:20:00,53.77,53.78,53.65,53.74,91700.0,29.5589,29.5644,29.4929,29.5424,91700.0
2005-04-12 15:30:00,53.74,53.91,53.74,53.85,155600.0,29.5424,29.6359,29.5424,29.6029,155600.0
2005-04-12 15:40:00,53.85,53.94,53.73,53.94,127200.0,29.6029,29.6523,29.5369,29.6523,127200.0
2005-04-12 15:50:00,53.93,53.94,53.79,53.82,118500.0,29.6469,29.6523,29.5699,29.5864,118500.0
2005-04-13 09:30:00,53.8,53.81,53.44,53.56,261100.0,29.5754,29.5809,29.3775,29.4435,261100.0
2005-04-13 09:40:00,53.56,53.84,53.55,53.73,139600.0,29.4435,29.5974,29.438,29.5369,139600.0
2005-04-13 09:50:00,53.75,53.75,53.54,53.61,283700.0,29.5479,29.5479,29.4325,29.4709,283700.0
2005-04-13 10:00:00,53.62,53.67,53.54,53.6,337100.0,29.4764,29.5039,29.4325,29.4654,337100.0
2005-04-13 10:10:00,53.62,53.63,53.54,53.56,116100.0,29.4764,29.4819,29.4325,29.4435,116100.0
2005-04-13 10:20:00,53.55,53.63,53.44,53.6,179100.0,29.438,29.4819,29.3775,29.4654,179100.0
2005-04-13 10:30:00,53.6,53.71,53.56,53.58,189900.0,29.4654,29.5259,29.4435,29.4544,189900.0
2005-04-13 10:40:00,53.59,53.64,53.5,53.6,105300.0,29.4599,29.4874,29.4105,29.4654,105300.0
2005-04-13 10:50:00,53.61,53.62,53.5,53.62,61700.0,29.4709,29.4764,29.4105,29.4764,61700.0
2005-04-13 11:00:00,53.62,53.65,53.6,53.63,273000.0,29.4764,29.4929,29.4654,29.4819,273000.0
2005-04-13 11:10:00,53.64,53.73,53.62,53.69,151400.0,29.4874,29.5369,29.4764,29.5149,151400.0
2005-04-13 11:20:00,53.7,53.7,53.6,53.65,102900.0,29.5204,29.5204,29.4654,29.4929,102900.0
2005-04-13 11:30:00,53.64,53.68,53.61,53.63,108600.0,29.4874,29.5094,29.4709,29.4819,108600.0
2005-04-13 11:40:00,53.64,54.26,53.62,54.2,496400.0,29.4874,29.8283,29.4764,29.7953,496400.0
2005-04-13 11:50:00,54.25,54.7,54.19,54.49,686500.0,29.8228,30.0701,29.7898,29.9547,686500.0
2005-04-13 12:00:00,54.43,55.25,54.43,55.11,875100.0,29.9217,30.3725,29.9217,30.2955,875100.0
2005-04-13 12:10:00,55.1,55.75,55.05,55.11,526000.0,30.29,30.6474,30.2625,30.2955,526000.0
2005-04-13 12:20:00,55.1,55.5,55.09,55.35,636300.0,30.29,30.5099,30.2845,30.4275,636300.0
2005-04-13 12:30:00,55.33,55.76,55.31,55.64,607100.0,30.4165,30.6529,30.4055,30.5869,607100.0
2005-04-13 12:40:00,55.65,55.91,55.63,55.88,565200.0,30.5924,30.7353,30.5814,30.7188,565200.0
2005-04-13 12:50:00,55.87,56.34,55.87,56.25,514200.0,30.7133,30.9717,30.7133,30.9222,514200.0
2005-04-13 13:00:00,56.25,56.85,56.25,56.48,630200.0,30.9222,31.2521,30.9222,31.0487,630200.0
2005-04-13 13:10:00,56.49,56.75,56.33,56.65,536700.0,31.0542,31.1971,30.9662,31.1421,536700.0
2005-04-13 13:20:00,56.66,56.89,56.52,56.61,502200.0,31.1476,31.274,31.0706,31.1201,502200.0
2005-04-13 13:30:00,56.61,56.66,55.2,56.58,368100.0,31.1201,31.1476,30.345,31.1036,368100.0
2005-04-13 13:40:00,56.58,56.71,56.45,56.61,378900.0,31.1036,31.1751,31.0322,31.1201,378900.0
2005-04-13 13:50:00,56.61,56.61,56.33,56.5,551900.0,31.1201,31.1201,30.9662,31.0597,551900.0
2005-04-13 14:00:00,56.5,56.5,56.37,56.45,300900.0,31.0597,31.0597,30.9882,31.0322,300900.0
2005-04-13 14:10:00,56.42,56.65,56.38,56.55,251700.0,31.0157,31.1421,30.9937,31.0871,251700.0
2005-04-13 14:20:00,56.54,56.71,56.4,56.45,398500.0,31.0816,31.1751,31.0047,31.0322,398500.0
2005-04-13 14:30:00,56.46,56.63,56.45,56.53,310000.0,31.0377,31.1311,31.0322,31.0761,310000.0
2005-04-13 14:40:00,56.55,57.16,56.5,57.09,567500.0,31.0871,31.4225,31.0597,31.384,567500.0
2005-04-13 14:50:00,57.09,57.17,56.94,56.95,779800.0,31.384,31.428,31.3015,31.307,779800.0
2005-04-13 15:00:00,56.96,56.98,56.8,56.9,510100.0,31.3125,31.3235,31.2246,31.2795,510100.0
2005-04-13 15:10:00,56.9,57.3,56.88,57.1,644300.0,31.2795,31.4994,31.2686,31.3895,644300.0
2005-04-13 15:20:00,57.1,57.3,57.09,57.24,527200.0,31.3895,31.4994,31.384,31.4665,527200.0
2005-04-13 15:30:00,57.25,57.61,57.22,57.37,664000.0,31.472,31.6699,31.4555,31.5379,664000.0
2005-04-13 15:40:00,57.3,57.8,57.25,57.62,901800.0,31.4994,31.7743,31.472,31.6753,901800.0
2005-04-13 15:50:00,57.65,57.9,57.1,57.17,1067600.0,31.6918,31.8293,31.3895,31.428,1067600.0
2005-04-14 09:30:00,56.88,56.89,56.19,56.19,599600.0,31.2686,31.274,30.8892,30.8892,599600.0
2005-04-14 09:40:00,56.12,56.34,56.0,56.32,601400.0,30.8508,30.9717,30.7848,30.9607,601400.0
2005-04-14 09:50:00,56.34,56.45,56.11,56.11,461300.0,30.9717,31.0322,30.8453,30.8453,461300.0
2005-04-14 10:00:00,56.12,56.43,56.1,56.38,397800.0,30.8508,31.0212,30.8398,30.9937,397800.0
2005-04-14 10:10:00,56.38,56.38,56.18,56.21,382300.0,30.9937,30.9937,30.8837,30.9002,382300.0
2005-04-14 10:20:00,56.21,56.34,56.12,56.33,310700.0,30.9002,30.9717,30.8508,30.9662,310700.0
2005-04-14 10:30:00,56.33,56.34,56.12,56.13,475000.0,30.9662,30.9717,30.8508,30.8563,475000.0
2005-04-14 10:40:00,56.13,56.13,55.95,55.95,458900.0,30.8563,30.8563,30.7573,30.7573,458900.0
2005-04-14 10:50:00,56.0,56.13,55.99,56.08,444800.0,30.7848,30.8563,30.7793,30.8288,444800.0
2005-04-14 11:00:00,56.06,56.22,56.0,56.2,291000.0,30.8178,30.9057,30.7848,30.8947,291000.0
2005-04-14 11:10:00,56.21,56.21,56.1,56.15,236700.0,30.9002,30.9002,30.8398,30.8672,236700.0
2005-04-14 11:20:00,56.16,56.16,56.08,56.14,174300.0,30.8727,30.8727,30.8288,30.8618,174300.0
2005-04-14 11:30:00,56.14,56.43,56.12,56.4,234100.0,30.8618,31.0212,30.8508,31.0047,234100.0
2005-04-14 11:40:00,56.4,56.49,56.33,56.46,199800.0,31.0047,31.0542,30.9662,31.0377,199800.0
2005-04-14 11:50:00,56.46,56.49,56.4,56.49,171900.0,31.0377,31.0542,31.0047,31.0542,171900.0
2005-04-14 12:00:00,56.49,56.68,56.48,56.62,205900.0,31.0542,31.1586,31.0487,31.1256,205900.0
2005-04-14 12:10:00,56.65,56.71,56.54,56.6,201200.0,31.1421,31.1751,31.0816,31.1146,201200.0
2005-04-14 12:20:00,56.61,56.64,56.55,56.64,210600.0,31.1201,31.1366,31.0871,31.1366,210600.0
2005-04-14 12:30:00,56.64,56.9,56.62,56.88,393900.0,31.1366,31.2795,31.1256,31.2686,393900.0
2005-04-14 12:40:00,56.91,57.09,56.84,56.86,568300.0,31.285,31.384,31.2466,31.2576,568300.0
2005-04-14 12:50:00,56.85,56.93,56.72,56.9,298700.0,31.2521,31.296,31.1806,31.2795,298700.0
2005-04-14 13:00:00,56.91,56.95,56.82,56.84,248200.0,31.285,31.307,31.2356,31.2466,248200.0
2005-04-14 13:10:00,56.84,56.88,56.66,56.66,541700.0,31.2466,31.2686,31.1476,31.1476,541700.0
2005-04-14 13:20:00,56.61,56.67,56.5,56.52,271100.0,31.1201,31.1531,31.0597,31.0706,271100.0
2005-04-14 13:30:00,56.52,56.6,56.42,56.58,327500.0,31.0706,31.1146,31.0157,31.1036,327500.0
2005-04-14 13:40:00,56.57,56.59,56.52,56.52,164800.0,31.0981,31.1091,31.0706,31.0706,164800.0
2005-04-14 13:50:00,56.52,56.52,56.34,56.38,370100.0,31.0706,31.0706,30.9717,30.9937,370100.0
2005-04-14 14:00:00,56.37,56.37,56.13,56.25,422600.0,30.9882,30.9882,30.8563,30.9222,422600.0
2005-04-14 14:10:00,56.25,56.51,56.25,56.44,353800.0,30.9222,31.0652,30.9222,31.0267,353800.0
2005-04-14 14:20:00,56.48,56.48,56.05,56.09,304800.0,31.0487,31.0487,30.8123,30.8343,304800.0
2005-04-14 14:30:00,56.08,56.09,55.95,56.01,450900.0,30.8288,30.8343,30.7573,30.7903,450900.0
2005-04-14 14:40:00,55.99,55.99,55.77,55.88,381700.0,30.7793,30.7793,30.6584,30.7188,381700.0
2005-04-14 14:50:00,55.88,55.88,55.5,55.52,251400.0,30.7188,30.7188,30.5099,30.5209,251400.0
2005-04-14 15:00:00,55.51,55.75,55.5,55.6,488300.0,30.5154,30.6474,30.5099,30.5649,488300.0
2005-04-14 15:10:00,55.6,55.6,55.3,55.52,475700.0,30.5649,30.5649,30.4,30.5209,475700.0
2005-04-14 15:20:00,55.53,55.72,55.52,55.69,473400.0,30.5264,30.6309,30.5209,30.6144,473400.0
2005-04-14 15:30:00,55.68,56.24,55.68,55.8,570000.0,30.6089,30.9167,30.6089,30.6748,570000.0
2005-04-14 15:40:00,55.8,55.85,55.3,55.51,774200.0,30.6748,30.7023,30.4,30.5154,774200.0
2005-04-14 15:50:00,55.51,55.6,55.15,55.23,1104200.0,30.5154,30.5649,30.3175,30.3615,1104200.0
2005-04-15 09:30:00,59.0,59.85,58.96,59.49,4369200.0,32.434,32.9012,32.412,32.7033,4369200.0
2005-04-15 09:40:00,59.47,59.8,58.25,58.51,2865200.0,32.6923,32.8738,32.0217,32.1646,2865200.0
2005-04-15 09:50:00,58.51,58.7,58.05,58.32,1560200.0,32.1646,32.2691,31.9117,32.0602,1560200.0
2005-04-15 10:00:00,58.32,58.45,57.75,57.81,1263100.0,32.0602,32.1316,31.7468,31.7798,1263100.0
2005-04-15 10:10:00,57.8,58.1,57.43,57.96,3067200.0,31.7743,31.9392,31.5709,31.8623,3067200.0
2005-04-15 10:20:00,58.0,58.05,57.7,58.02,1489600.0,31.8842,31.9117,31.7193,31.8952,1489600.0
2005-04-15 10:30:00,57.95,59.7,57.87,58.18,1753900.0,31.8568,32.8188,31.8128,31.9832,1753900.0
2005-04-15 10:40:00,58.15,58.84,58.09,58.84,576900.0,31.9667,32.346,31.9337,32.346,576900.0
2005-04-15 10:50:00,58.8,59.05,58.66,58.97,648800.0,32.324,32.4615,32.2471,32.4175,648800.0
2005-04-15 11:00:00,58.96,59.12,58.89,58.94,507600.0,32.412,32.4999,32.3735,32.401,507600.0
2005-04-15 11:10:00,58.99,59.25,58.91,59.17,1863400.0,32.4285,32.5714,32.3845,32.5274,1863400.0
2005-04-15 11:20:00,59.23,59.26,58.53,58.65,614700.0,32.5604,32.5769,32.1756,32.2416,614700.0
2005-04-15 11:30:00,58.65,58.8,58.52,58.78,667300.0,32.2416,32.324,32.1701,32.313,667300.0
2005-04-15 11:40:00,58.78,59.28,58.78,59.26,581900.0,32.313,32.5879,32.313,32.5769,581900.0
2005-04-15 11:50:00,59.28,59.47,59.0,59.39,716100.0,32.5879,32.6923,32.434,32.6484,716100.0
2005-04-15 12:00:00,59.39,59.58,59.25,59.49,1049700.0,32.6484,32.7528,32.5714,32.7033,1049700.0
2005-04-15 12:10:00,59.49,59.63,59.3,59.35,824400.0,32.7033,32.7803,32.5989,32.6264,824400.0
2005-04-15 12:20:00,59.33,59.49,59.26,59.47,346700.0,32.6154,32.7033,32.5769,32.6923,346700.0
2005-04-15 12:30:00,59.47,59.54,59.2,59.42,243000.0,32.6923,32.7308,32.5439,32.6649,243000.0
2005-04-15 12:40:00,59.42,59.52,59.41,59.5,341600.0,32.6649,32.7198,32.6594,32.7088,341600.0
2005-04-15 12:50:00,59.51,59.6,59.44,59.55,305000.0,32.7143,32.7638,32.6759,32.7363,305000.0
2005-04-15 13:00:00,59.54,59.76,59.49,59.57,512900.0,32.7308,32.8518,32.7033,32.7473,512900.0
2005-04-15 13:10:00,59.59,59.64,59.53,59.54,326800.0,32.7583,32.7858,32.7253,32.7308,326800.0
2005-04-15 13:20:00,59.55,59.68,59.52,59.61,236000.0,32.7363,32.8078,32.7198,32.7693,236000.0
2005-04-15 13:30:00,59.61,59.69,59.57,59.6,197500.0,32.7693,32.8133,32.7473,32.7638,197500.0
2005-04-15 13:40:00,59.6,59.67,59.5,59.51,641500.0,32.7638,32.8023,32.7088,32.7143,641500.0
2005-04-15 13:50:00,59.57,59.57,59.3,59.48,411100.0,32.7473,32.7473,32.5989,32.6978,411100.0
2005-04-15 14:00:00,59.51,59.54,59.2,59.39,306900.0,32.7143,32.7308,32.5439,32.6484,306900.0
2005-04-15 14:10:00,59.39,59.46,59.38,59.43,358100.0,32.6484,32.6868,32.6429,32.6704,358100.0
2005-04-15 14:20:00,59.45,59.45,59.36,59.38,231600.0,32.6814,32.6814,32.6319,32.6429,231600.0
2005-04-15 14:30:00,59.4,59.42,59.0,59.07,409000.0,32.6539,32.6649,32.434,32.4725,409000.0
2005-04-15 14:40:00,59.08,59.31,59.01,59.04,361900.0,32.478,32.6044,32.4395,32.456,361900.0
2005-04-15 14:50:00,59.03,59.11,58.88,58.93,310100.0,32.4505,32.4944,32.368,32.3955,310100.0
2005-04-15 15:00:00,58.92,58.94,58.67,58.71,605500.0,32.39,32.401,32.2526,32.2746,605500.0
2005-04-15 15:10:00,58.71,58.85,58.58,58.72,504800.0,32.2746,32.3515,32.2031,32.2801,504800.0
2005-04-15 15:20:00,58.7,58.72,58.45,58.6,631600.0,32.2691,32.2801,32.1316,32.2141,631600.0
2005-04-15 15:30:00,58.6,58.67,58.49,58.5,483900.0,32.2141,32.2526,32.1536,32.1591,483900.0
2005-04-15 15:40:00,58.5,58.5,58.16,58.2,785100.0,32.1591,32.1591,31.9722,31.9942,785100.0
2005-04-15 15:50:00,58.2,58.2,58.0,58.08,1880200.0,31.9942,31.9942,31.8842,31.9282,1880200.0
2005-04-18 09:30:00,58.15,58.6,58.05,58.11,803600.0,31.9667,32.2141,31.9117,31.9447,803600.0
2005-04-18 09:40:00,58.12,58.28,58.07,58.14,446900.0,31.9502,32.0382,31.9227,31.9612,446900.0
2005-04-18 09:50:00,58.15,58.42,58.0,58.1,612400.0,31.9667,32.1151,31.8842,31.9392,612400.0
2005-04-18 10:00:00,58.09,58.2,57.76,58.02,499000.0,31.9337,31.9942,31.7523,31.8952,499000.0
2005-04-18 10:10:00,57.98,58.29,57.98,58.25,378200.0,31.8733,32.0437,31.8733,32.0217,378200.0
2005-04-18 10:20:00,58.25,58.46,58.21,58.27,479700.0,32.0217,32.1371,31.9997,32.0327,479700.0
2005-04-18 10:30:00,58.26,58.47,58.24,58.41,179600.0,32.0272,32.1426,32.0162,32.1096,179600.0
2005-04-18 10:40:00,58.42,58.42,58.26,58.35,227400.0,32.1151,32.1151,32.0272,32.0767,227400.0
2005-04-18 10:50:00,58.36,58.48,58.36,58.44,329900.0,32.0821,32.1481,32.0821,32.1261,329900.0
2005-04-18 11:00:00,58.46,58.55,58.3,58.5,354600.0,32.1371,32.1866,32.0492,32.1591,354600.0
2005-04-18 11:10:00,58.5,58.71,58.45,58.71,423900.0,32.1591,32.2746,32.1316,32.2746,423900.0
2005-04-18 11:20:00,58.64,58.94,58.64,58.94,288700.0,32.2361,32.401,32.2361,32.401,288700.0
2005-04-18 11:30:00,58.93,59.19,58.71,58.95,363700.0,32.3955,32.5384,32.2746,32.4065,363700.0
2005-04-18 11:40:00,58.94,59.04,58.87,58.95,325800.0,32.401,32.456,32.3625,32.4065,325800.0
2005-04-18 11:50:00,58.95,59.18,58.76,59.15,204500.0,32.4065,32.5329,32.302,32.5164,204500.0
2005-04-18 12:00:00,59.15,59.16,58.99,59.1,242800.0,32.5164,32.5219,32.4285,32.4889,242800.0
2005-04-18 12:10:00,59.1,59.11,58.95,59.03,194000.0,32.4889,32.4944,32.4065,32.4505,194000.0
2005-04-18 12:20:00,59.02,59.13,59.01,59.12,164800.0,32.445,32.5054,32.4395,32.4999,164800.0
2005-04-18 12:30:00,59.09,59.22,59.05,59.18,142400.0,32.4835,32.5549,32.4615,32.5329,142400.0
2005-04-18 12:40:00,59.18,59.2,59.07,59.13,103800.0,32.5329,32.5439,32.4725,32.5054,103800.0
2005-04-18 12:50:00,59.12,59.18,59.03,59.03,111500.0,32.4999,32.5329,32.4505,32.4505,111500.0
2005-04-18 13:00:00,59.03,59.05,58.91,58.91,288900.0,32.4505,32.4615,32.3845,32.3845,288900.0
2005-04-18 13:10:00,58.93,59.02,58.91,58.99,335100.0,32.3955,32.445,32.3845,32.4285,335100.0
2005-04-18 13:20:00,58.99,59.08,58.96,59.05,133400.0,32.4285,32.478,32.412,32.4615,133400.0
2005-04-18 13:30:00,59.04,59.07,59.0,59.01,117900.0,32.456,32.4725,32.434,32.4395,117900.0
2005-04-18 13:40:00,59.01,59.03,58.97,58.99,206500.0,32.4395,32.4505,32.4175,32.4285,206500.0
2005-04-18 13:50:00,59.0,59.02,58.97,58.98,438400.0,32.434,32.445,32.4175,32.423,438400.0
2005-04-18 14:00:00,58.97,59.02,58.95,59.0,171800.0,32.4175,32.445,32.4065,32.434,171800.0
2005-04-18 14:10:00,59.01,59.02,58.93,58.97,158100.0,32.4395,32.445,32.3955,32.4175,158100.0
2005-04-18 14:20:00,58.96,59.01,58.91,58.99,238000.0,32.412,32.4395,32.3845,32.4285,238000.0
2005-04-18 14:30:00,58.99,59.01,58.92,58.96,162300.0,32.4285,32.4395,32.39,32.412,162300.0
2005-04-18 14:40:00,58.97,58.97,58.68,58.79,464600.0,32.4175,32.4175,32.2581,32.3185,464600.0
2005-04-18 14:50:00,58.79,58.9,58.76,58.89,239500.0,32.3185,32.379,32.302,32.3735,239500.0
2005-04-18 15:00:00,58.89,58.9,58.8,58.82,160700.0,32.3735,32.379,32.324,32.335,160700.0
2005-04-18 15:10:00,58.83,58.91,58.79,58.89,232400.0,32.3405,32.3845,32.3185,32.3735,232400.0
2005-04-18 15:20:00,58.89,58.94,58.87,58.93,293100.0,32.3735,32.401,32.3625,32.3955,293100.0
2005-04-18 15:30:00,58.93,58.97,58.91,58.95,407500.0,32.3955,32.4175,32.3845,32.4065,407500.0
2005-04-18 15:40:00,58.95,59.05,58.94,59.0,366000.0,32.4065,32.4615,32.401,32.434,366000.0
2005-04-18 15:50:00,59.0,59.06,58.9,58.94,551900.0,32.434,32.467,32.379,32.401,551900.0
2005-04-19 09:30:00,59.0,59.3,59.0,59.21,297100.0,32.434,32.5989,32.434,32.5494,297100.0
2005-04-19 09:40:00,59.22,59.35,59.11,59.27,291600.0,32.5549,32.6264,32.4944,32.5824,291600.0
2005-04-19 09:50:00,59.26,59.57,59.25,59.4,229600.0,32.5769,32.7473,32.5714,32.6539,229600.0
2005-04-19 10:00:00,59.38,59.65,59.35,59.64,236000.0,32.6429,32.7913,32.6264,32.7858,236000.0
2005-04-19 10:10:00,59.67,59.68,59.3,59.34,200800.0,32.8023,32.8078,32.5989,32.6209,200800.0
2005-04-19 10:20:00,59.33,59.46,59.3,59.43,196700.0,32.6154,32.6868,32.5989,32.6704,196700.0
2005-04-19 10:30:00,59.44,59.54,59.41,59.41,152600.0,32.6759,32.7308,32.6594,32.6594,152600.0
2005-04-19 10:40:00,59.42,59.49,59.34,59.34,241100.0,32.6649,32.7033,32.6209,32.6209,241100.0
2005-04-19 10:50:00,59.34,59.43,59.31,59.43,155300.0,32.6209,32.6704,32.6044,32.6704,155300.0
2005-04-19 11:00:00,59.43,59.43,59.31,59.36,275100.0,32.6704,32.6704,32.6044,32.6319,275100.0
2005-04-19 11:10:00,59.37,59.37,59.16,59.32,106100.0,32.6374,32.6374,32.5219,32.6099,106100.0
2005-04-19 11:20:00,59.32,59.36,59.25,59.27,67300.0,32.6099,32.6319,32.5714,32.5824,67300.0
2005-04-19 11:30:00,59.27,59.39,59.25,59.33,110000.0,32.5824,32.6484,32.5714,32.6154,110000.0
2005-04-19 11:40:00,59.32,59.38,59.24,59.3,104200.0,32.6099,32.6429,32.5659,32.5989,104200.0
2005-04-19 11:50:00,59.27,59.34,59.26,59.31,144800.0,32.5824,32.6209,32.5769,32.6044,144800.0
2005-04-19 12:00:00,59.31,59.34,59.22,59.34,72100.0,32.6044,32.6209,32.5549,32.6209,72100.0
2005-04-19 12:10:00,59.35,59.41,59.28,59.4,65900.0,32.6264,32.6594,32.5879,32.6539,65900.0
2005-04-19 12:20:00,59.39,59.39,59.25,59.32,63700.0,32.6484,32.6484,32.5714,32.6099,63700.0
2005-04-19 12:30:00,59.31,59.33,59.29,59.32,81400.0,32.6044,32.6154,32.5934,32.6099,81400.0
2005-04-19 12:40:00,59.31,59.39,59.31,59.38,58800.0,32.6044,32.6484,32.6044,32.6429,58800.0
2005-04-19 12:50:00,59.39,59.49,59.36,59.39,82500.0,32.6484,32.7033,32.6319,32.6484,82500.0
2005-04-19 13:00:00,59.4,59.47,59.37,59.43,53900.0,32.6539,32.6923,32.6374,32.6704,53900.0
2005-04-19 13:10:00,59.43,59.44,59.38,59.4,77900.0,32.6704,32.6759,32.6429,32.6539,77900.0
2005-04-19 13:20:00,59.41,59.42,59.29,59.34,117200.0,32.6594,32.6649,32.5934,32.6209,117200.0
2005-04-19 13:30:00,59.34,59.48,59.34,59.4,48700.0,32.6209,32.6978,32.6209,32.6539,48700.0
2005-04-19 13:40:00,59.4,59.41,59.35,59.37,45700.0,32.6539,32.6594,32.6264,32.6374,45700.0
2005-04-19 13:50:00,59.38,59.44,59.35,59.44,96700.0,32.6429,32.6759,32.6264,32.6759,96700.0
2005-04-19 14:00:00,59.44,59.48,59.4,59.46,58000.0,32.6759,32.6978,32.6539,32.6868,58000.0
2005-04-19 14:10:00,59.46,59.61,59.44,59.61,159300.0,32.6868,32.7693,32.6759,32.7693,159300.0
2005-04-19 14:20:00,59.61,59.67,59.2,59.48,364600.0,32.7693,32.8023,32.5439,32.6978,364600.0
2005-04-19 14:30:00,59.48,59.6,59.47,59.59,149100.0,32.6978,32.7638,32.6923,32.7583,149100.0
2005-04-19 14:40:00,59.6,59.61,59.45,59.46,142400.0,32.7638,32.7693,32.6814,32.6868,142400.0
2005-04-19 14:50:00,59.46,59.55,59.44,59.5,147900.0,32.6868,32.7363,32.6759,32.7088,147900.0
2005-04-19 15:00:00,59.5,59.51,59.41,59.42,149600.0,32.7088,32.7143,32.6594,32.6649,149600.0
2005-04-19 15:10:00,59.43,59.45,59.2,59.22,143100.0,32.6704,32.6814,32.5439,32.5549,143100.0
2005-04-19 15:20:00,59.24,59.3,59.17,59.28,160400.0,32.5659,32.5989,32.5274,32.5879,160400.0
2005-04-19 15:30:00,59.28,59.4,59.27,59.38,135500.0,32.5879,32.6539,32.5824,32.6429,135500.0
2005-04-19 15:40:00,59.37,59.48,59.37,59.45,140000.0,32.6374,32.6978,32.6374,32.6814,140000.0
2005-04-19 15:50:00,59.45,59.55,59.33,59.41,366300.0,32.6814,32.7363,32.6154,32.6594,366300.0
2005-04-20 09:30:00,59.25,59.29,58.88,59.0,236900.0,32.5714,32.5934,32.368,32.434,236900.0
2005-04-20 09:40:00,59.05,59.29,58.98,59.1,344600.0,32.4615,32.5934,32.423,32.4889,344600.0
2005-04-20 09:50:00,59.15,59.34,59.0,59.17,174100.0,32.5164,32.6209,32.434,32.5274,174100.0
2005-04-20 10:00:00,59.18,59.22,59.04,59.22,164700.0,32.5329,32.5549,32.456,32.5549,164700.0
2005-04-20 10:10:00,59.25,59.55,59.21,59.49,161900.0,32.5714,32.7363,32.5494,32.7033,161900.0
2005-04-20 10:20:00,59.48,59.5,59.3,59.5,111700.0,32.6978,32.7088,32.5989,32.7088,111700.0
2005-04-20 10:30:00,59.5,59.5,59.24,59.31,183400.0,32.7088,32.7088,32.5659,32.6044,183400.0
2005-04-20 10:40:00,59.31,59.31,59.02,59.12,152800.0,32.6044,32.6044,32.445,32.4999,152800.0
2005-04-20 10:50:00,59.1,59.51,59.1,59.5,56100.0,32.4889,32.7143,32.4889,32.7088,56100.0
2005-04-20 11:00:00,59.51,59.7,59.43,59.45,119200.0,32.7143,32.8188,32.6704,32.6814,119200.0
2005-04-20 11:10:00,59.45,59.59,59.43,59.48,62600.0,32.6814,32.7583,32.6704,32.6978,62600.0
2005-04-20 11:20:00,59.47,59.52,59.46,59.47,118500.0,32.6923,32.7198,32.6868,32.6923,118500.0
2005-04-20 11:30:00,59.5,59.5,59.43,59.46,155700.0,32.7088,32.7088,32.6704,32.6868,155700.0
2005-04-20 11:40:00,59.48,59.49,59.34,59.34,195900.0,32.6978,32.7033,32.6209,32.6209,195900.0
2005-04-20 11:50:00,59.34,59.35,59.12,59.13,122100.0,32.6209,32.6264,32.4999,32.5054,122100.0
2005-04-20 12:00:00,59.13,59.28,59.12,59.21,60000.0,32.5054,32.5879,32.4999,32.5494,60000.0
2005-04-20 12:10:00,59.21,59.35,59.15,59.15,282000.0,32.5494,32.6264,32.5164,32.5164,282000.0
2005-04-20 12:20:00,59.12,59.26,59.01,59.02,491800.0,32.4999,32.5769,32.4395,32.445,491800.0
2005-04-20 12:30:00,59.01,59.04,58.9,58.9,205900.0,32.4395,32.456,32.379,32.379,205900.0
2005-04-20 12:40:00,58.91,59.02,58.91,59.0,153100.0,32.3845,32.445,32.3845,32.434,153100.0
2005-04-20 12:50:00,59.0,59.01,58.82,58.85,130600.0,32.434,32.4395,32.335,32.3515,130600.0
2005-04-20 13:00:00,58.9,58.99,58.84,58.87,112900.0,32.379,32.4285,32.346,32.3625,112900.0
2005-04-20 13:10:00,58.88,58.88,58.55,58.66,169500.0,32.368,32.368,32.1866,32.2471,169500.0
2005-04-20 13:20:00,58.66,58.8,58.65,58.77,68800.0,32.2471,32.324,32.2416,32.3075,68800.0
2005-04-20 13:30:00,58.76,58.87,58.74,58.81,133400.0,32.302,32.3625,32.291,32.3295,133400.0
2005-04-20 13:40:00,58.8,58.85,58.78,58.78,714000.0,32.324,32.3515,32.313,32.313,714000.0
2005-04-20 13:50:00,58.78,58.84,58.76,58.77,101600.0,32.313,32.346,32.302,32.3075,101600.0
2005-04-20 14:00:00,58.77,58.79,58.51,58.54,178100.0,32.3075,32.3185,32.1646,32.1811,178100.0
2005-04-20 14:10:00,58.54,58.67,58.41,58.6,117400.0,32.1811,32.2526,32.1096,32.2141,117400.0
2005-04-20 14:20:00,58.63,58.74,58.54,58.54,98300.0,32.2306,32.291,32.1811,32.1811,98300.0
2005-04-20 14:30:00,58.57,58.59,58.52,58.55,89600.0,32.1976,32.2086,32.1701,32.1866,89600.0
2005-04-20 14:40:00,58.55,58.63,58.54,58.62,53600.0,32.1866,32.2306,32.1811,32.2251,53600.0
2005-04-20 14:50:00,58.61,58.62,58.54,58.56,65200.0,32.2196,32.2251,32.1811,32.1921,65200.0
2005-04-20 15:00:00,58.57,58.61,58.5,58.61,141100.0,32.1976,32.2196,32.1591,32.2196,141100.0
2005-04-20 15:10:00,58.6,58.66,58.25,58.35,192200.0,32.2141,32.2471,32.0217,32.0767,192200.0
2005-04-20 15:20:00,58.26,58.34,58.12,58.26,186200.0,32.0272,32.0712,31.9502,32.0272,186200.0
2005-04-20 15:30:00,58.26,58.35,58.23,58.25,163000.0,32.0272,32.0767,32.0107,32.0217,163000.0
2005-04-20 15:40:00,58.25,58.25,58.1,58.22,240900.0,32.0217,32.0217,31.9392,32.0052,240900.0
2005-04-20 15:50:00,58.22,58.22,58.01,58.02,447200.0,32.0052,32.0052,31.8897,31.8952,447200.0
2005-04-21 09:30:00,58.97,58.99,58.59,58.63,235100.0,32.4175,32.4285,32.2086,32.2306,235100.0
2005-04-21 09:40:00,58.64,58.7,58.51,58.54,177000.0,32.2361,32.2691,32.1646,32.1811,177000.0
2005-04-21 09:50:00,58.4,58.55,58.27,58.55,171000.0,32.1041,32.1866,32.0327,32.1866,171000.0
2005-04-21 10:00:00,58.57,58.58,58.4,58.4,106600.0,32.1976,32.2031,32.1041,32.1041,106600.0
2005-04-21 10:10:00,58.39,58.44,58.22,58.36,165400.0,32.0986,32.1261,32.0052,32.0821,165400.0
2005-04-21 10:20:00,58.36,58.39,58.26,58.28,82400.0,32.0821,32.0986,32.0272,32.0382,82400.0
2005-04-21 10:30:00,58.29,58.48,58.25,58.4,133500.0,32.0437,32.1481,32.0217,32.1041,133500.0
2005-04-21 10:40:00,58.4,58.45,58.22,58.29,104400.0,32.1041,32.1316,32.0052,32.0437,104400.0
2005-04-21 10:50:00,58.29,58.37,58.21,58.35,56700.0,32.0437,32.0876,31.9997,32.0767,56700.0
2005-04-21 11:00:00,58.34,58.35,58.15,58.21,74700.0,32.0712,32.0767,31.9667,31.9997,74700.0
2005-04-21 11:10:00,58.21,58.3,58.19,58.28,42400.0,31.9997,32.0492,31.9887,32.0382,42400.0
2005-04-21 11:20:00,58.29,58.29,58.03,58.16,99800.0,32.0437,32.0437,31.9007,31.9722,99800.0
2005-04-21 11:30:00,58.15,58.21,58.12,58.18,69200.0,31.9667,31.9997,31.9502,31.9832,69200.0
2005-04-21 11:40:00,58.19,58.19,58.1,58.18,193300.0,31.9887,31.9887,31.9392,31.9832,193300.0
2005-04-21 11:50:00,58.17,58.2,58.07,58.18,108000.0,31.9777,31.9942,31.9227,31.9832,108000.0
2005-04-21 12:00:00,58.18,58.47,58.17,58.45,126100.0,31.9832,32.1426,31.9777,32.1316,126100.0
2005-04-21 12:10:00,58.46,58.54,58.42,58.45,63500.0,32.1371,32.1811,32.1151,32.1316,63500.0
2005-04-21 12:20:00,58.45,58.49,58.44,58.48,54400.0,32.1316,32.1536,32.1261,32.1481,54400.0
2005-04-21 12:30:00,58.48,58.52,58.44,58.45,41700.0,32.1481,32.1701,32.1261,32.1316,41700.0
2005-04-21 12:40:00,58.45,58.5,58.43,58.47,735700.0,32.1316,32.1591,32.1206,32.1426,735700.0
2005-04-21 12:50:00,58.47,58.5,58.44,58.47,55300.0,32.1426,32.1591,32.1261,32.1426,55300.0
2005-04-21 13:00:00,58.48,58.67,58.48,58.67,90000.0,32.1481,32.2526,32.1481,32.2526,90000.0
2005-04-21 13:10:00,58.67,58.84,58.67,58.82,72400.0,32.2526,32.346,32.2526,32.335,72400.0
2005-04-21 13:20:00,58.8,58.8,58.6,58.65,73000.0,32.324,32.324,32.2141,32.2416,73000.0
2005-04-21 13:30:00,58.63,58.83,58.57,58.83,66500.0,32.2306,32.3405,32.1976,32.3405,66500.0
2005-04-21 13:40:00,58.83,58.89,58.76,58.86,75100.0,32.3405,32.3735,32.302,32.357,75100.0
2005-04-21 13:50:00,58.86,58.92,58.8,58.89,80800.0,32.357,32.39,32.324,32.3735,80800.0
2005-04-21 14:00:00,58.9,58.9,58.75,58.81,309300.0,32.379,32.379,32.2965,32.3295,309300.0
2005-04-21 14:10:00,58.84,58.86,58.79,58.81,118700.0,32.346,32.357,32.3185,32.3295,118700.0
2005-04-21 14:20:00,58.81,58.82,58.77,58.79,191800.0,32.3295,32.335,32.3075,32.3185,191800.0
2005-04-21 14:30:00,58.79,58.81,58.65,58.73,55700.0,32.3185,32.3295,32.2416,32.2855,55700.0
2005-04-21 14:40:00,58.73,58.76,58.66,58.67,109100.0,32.2855,32.302,32.2471,32.2526,109100.0
2005-04-21 14:50:00,58.66,58.67,58.55,58.56,90500.0,32.2471,32.2526,32.1866,32.1921,90500.0
2005-04-21 15:00:00,58.56,58.58,58.49,58.5,237800.0,32.1921,32.2031,32.1536,32.1591,237800.0
2005-04-21 15:10:00,58.49,58.56,58.48,58.56,82200.0,32.1536,32.1921,32.1481,32.1921,82200.0
2005-04-21 15:20:00,58.55,58.6,58.49,58.49,120400.0,32.1866,32.2141,32.1536,32.1536,120400.0
2005-04-21 15:30:00,58.49,58.53,58.45,58.52,217700.0,32.1536,32.1756,32.1316,32.1701,217700.0
2005-04-21 15:40:00,58.51,58.52,58.41,58.45,198100.0,32.1646,32.1701,32.1096,32.1316,198100.0
2005-04-21 15:50:00,58.44,58.51,58.34,58.49,238100.0,32.1261,32.1646,32.0712,32.1536,238100.0
2005-04-22 09:30:00,58.25,58.26,58.02,58.06,220200.0,32.0217,32.0272,31.8952,31.9172,220200.0
2005-04-22 09:40:00,58.06,58.29,58.05,58.29,175100.0,31.9172,32.0437,31.9117,32.0437,175100.0
2005-04-22 09:50:00,58.27,58.39,58.16,58.18,113500.0,32.0327,32.0986,31.9722,31.9832,113500.0
2005-04-22 10:00:00,58.18,58.26,58.17,58.2,84400.0,31.9832,32.0272,31.9777,31.9942,84400.0
2005-04-22 10:10:00,58.19,58.26,58.16,58.21,104200.0,31.9887,32.0272,31.9722,31.9997,104200.0
2005-04-22 10:20:00,58.21,58.26,58.12,58.24,74100.0,31.9997,32.0272,31.9502,32.0162,74100.0
2005-04-22 10:30:00,58.25,58.52,58.23,58.39,100500.0,32.0217,32.1701,32.0107,32.0986,100500.0
2005-04-22 10:40:00,58.4,58.44,58.27,58.27,251700.0,32.1041,32.1261,32.0327,32.0327,251700.0
2005-04-22 10:50:00,58.27,58.5,58.27,58.49,99000.0,32.0327,32.1591,32.0327,32.1536,99000.0
2005-04-22 11:00:00,58.49,58.7,58.45,58.45,53400.0,32.1536,32.2691,32.1316,32.1316,53400.0
2005-04-22 11:10:00,58.42,58.54,58.42,58.5,29400.0,32.1151,32.1811,32.1151,32.1591,29400.0
2005-04-22 11:20:00,58.51,58.61,58.44,58.57,51600.0,32.1646,32.2196,32.1261,32.1976,51600.0
2005-04-22 11:30:00,58.57,58.6,58.49,58.5,58800.0,32.1976,32.2141,32.1536,32.1591,58800.0
2005-04-22 11:40:00,58.49,58.53,58.45,58.51,34100.0,32.1536,32.1756,32.1316,32.1646,34100.0
2005-04-22 11:50:00,58.51,58.52,58.44,58.46,39000.0,32.1646,32.1701,32.1261,32.1371,39000.0
2005-04-22 12:00:00,58.45,58.45,58.4,58.41,45900.0,32.1316,32.1316,32.1041,32.1096,45900.0
2005-04-22 12:10:00,58.42,58.53,58.42,58.51,41500.0,32.1151,32.1756,32.1151,32.1646,41500.0
2005-04-22 12:20:00,58.52,58.58,58.47,58.57,49300.0,32.1701,32.2031,32.1426,32.1976,49300.0
2005-04-22 12:30:00,58.56,58.62,58.46,58.61,269800.0,32.1921,32.2251,32.1371,32.2196,269800.0
2005-04-22 12:40:00,58.62,58.74,58.6,58.71,84500.0,32.2251,32.291,32.2141,32.2746,84500.0
2005-04-22 12:50:00,58.72,58.74,58.59,58.61,113000.0,32.2801,32.291,32.2086,32.2196,113000.0
2005-04-22 13:00:00,58.62,58.62,58.53,58.55,34800.0,32.2251,32.2251,32.1756,32.1866,34800.0
2005-04-22 13:10:00,58.55,58.55,58.46,58.53,29000.0,32.1866,32.1866,32.1371,32.1756,29000.0
2005-04-22 13:20:00,58.54,58.55,58.42,58.49,27800.0,32.1811,32.1866,32.1151,32.1536,27800.0
2005-04-22 13:30:00,58.49,58.5,58.4,58.44,48600.0,32.1536,32.1591,32.1041,32.1261,48600.0
2005-04-22 13:40:00,58.45,58.54,58.38,58.51,50300.0,32.1316,32.1811,32.0931,32.1646,50300.0
2005-04-22 13:50:00,58.5,58.6,58.5,58.56,46800.0,32.1591,32.2141,32.1591,32.1921,46800.0
2005-04-22 14:00:00,58.54,58.54,58.43,58.43,30800.0,32.1811,32.1811,32.1206,32.1206,30800.0
2005-04-22 14:10:00,58.41,58.42,58.35,58.36,70700.0,32.1096,32.1151,32.0767,32.0821,70700.0
2005-04-22 14:20:00,58.37,58.37,58.24,58.31,43500.0,32.0876,32.0876,32.0162,32.0547,43500.0
2005-04-22 14:30:00,58.31,58.36,58.26,58.31,111800.0,32.0547,32.0821,32.0272,32.0547,111800.0
2005-04-22 14:40:00,58.3,58.32,58.22,58.24,71700.0,32.0492,32.0602,32.0052,32.0162,71700.0
2005-04-22 14:50:00,58.23,58.33,58.2,58.3,68500.0,32.0107,32.0657,31.9942,32.0492,68500.0
2005-04-22 15:00:00,58.3,58.45,58.3,58.4,161100.0,32.0492,32.1316,32.0492,32.1041,161100.0
2005-04-22 15:10:00,58.41,58.41,58.26,58.3,128500.0,32.1096,32.1096,32.0272,32.0492,128500.0
2005-04-22 15:20:00,58.31,58.32,58.21,58.27,179300.0,32.0547,32.0602,31.9997,32.0327,179300.0
2005-04-22 15:30:00,58.24,58.29,58.13,58.25,172400.0,32.0162,32.0437,31.9557,32.0217,172400.0
2005-04-22 15:40:00,58.25,58.45,58.25,58.37,232900.0,32.0217,32.1316,32.0217,32.0876,232900.0
2005-04-22 15:50:00,58.36,58.55,58.36,58.54,221200.0,32.0821,32.1866,32.0821,32.1811,221200.0
2005-04-25 09:30:00,58.56,58.57,58.52,58.53,19400.0,32.1921,32.1976,32.1701,32.1756,19400.0
2005-04-25 09:40:00,58.53,58.69,58.52,58.68,74200.0,32.1756,32.2636,32.1701,32.2581,74200.0
2005-04-25 09:50:00,58.68,58.8,58.6,58.73,79200.0,32.2581,32.324,32.2141,32.2855,79200.0
2005-04-25 10:00:00,58.72,58.86,58.7,58.86,139600.0,32.2801,32.357,32.2691,32.357,139600.0
2005-04-25 10:10:00,58.86,59.19,58.85,59.1,165500.0,32.357,32.5384,32.3515,32.4889,165500.0
2005-04-25 10:20:00,59.09,59.09,58.91,59.01,133900.0,32.4835,32.4835,32.3845,32.4395,133900.0
2005-04-25 10:30:00,59.01,59.05,58.85,58.91,100100.0,32.4395,32.4615,32.3515,32.3845,100100.0
2005-04-25 10:40:00,58.89,58.93,58.79,58.82,86000.0,32.3735,32.3955,32.3185,32.335,86000.0
2005-04-25 10:50:00,58.82,58.91,58.8,58.9,116100.0,32.335,32.3845,32.324,32.379,116100.0
2005-04-25 11:00:00,58.89,58.93,58.72,58.74,142300.0,32.3735,32.3955,32.2801,32.291,142300.0
2005-04-25 11:10:00,58.73,58.8,58.66,58.8,92200.0,32.2855,32.324,32.2471,32.324,92200.0
2005-04-25 11:20:00,58.81,58.9,58.81,58.89,78900.0,32.3295,32.379,32.3295,32.3735,78900.0
2005-04-25 11:30:00,58.89,58.96,58.88,58.89,117200.0,32.3735,32.412,32.368,32.3735,117200.0
2005-04-25 11:40:00,58.91,58.91,58.79,58.82,56600.0,32.3845,32.3845,32.3185,32.335,56600.0
2005-04-25 11:50:00,58.81,58.86,58.78,58.86,68400.0,32.3295,32.357,32.313,32.357,68400.0
2005-04-25 12:00:00,58.86,58.88,58.8,58.81,121100.0,32.357,32.368,32.324,32.3295,121100.0
2005-04-25 12:10:00,58.8,58.82,58.77,58.78,62400.0,32.324,32.335,32.3075,32.313,62400.0
2005-04-25 12:20:00,58.78,58.82,58.77,58.8,77000.0,32.313,32.335,32.3075,32.324,77000.0
2005-04-25 12:30:00,58.81,58.83,58.77,58.77,110200.0,32.3295,32.3405,32.3075,32.3075,110200.0
2005-04-25 12:40:00,58.77,58.91,58.74,58.74,104600.0,32.3075,32.3845,32.291,32.291,104600.0
2005-04-25 12:50:00,58.74,58.77,58.72,58.75,46000.0,32.291,32.3075,32.2801,32.2965,46000.0
2005-04-25 13:00:00,58.75,58.76,58.71,58.75,46800.0,32.2965,32.302,32.2746,32.2965,46800.0
2005-04-25 13:10:00,58.76,58.81,58.75,58.78,63300.0,32.302,32.3295,32.2965,32.313,63300.0
2005-04-25 13:20:00,58.78,58.81,58.77,58.8,66300.0,32.313,32.3295,32.3075,32.324,66300.0
2005-04-25 13:30:00,58.81,59.01,58.8,58.95,419500.0,32.3295,32.4395,32.324,32.4065,419500.0
2005-04-25 13:40:00,58.95,58.98,58.76,58.77,36000.0,32.4065,32.423,32.302,32.3075,36000.0
2005-04-25 13:50:00,58.78,58.81,58.73,58.79,49400.0,32.313,32.3295,32.2855,32.3185,49400.0
2005-04-25 14:00:00,58.8,58.85,58.76,58.76,91700.0,32.324,32.3515,32.302,32.302,91700.0
2005-04-25 14:10:00,58.77,58.84,58.77,58.77,77700.0,32.3075,32.346,32.3075,32.3075,77700.0
2005-04-25 14:20:00,58.77,58.91,58.76,58.88,90400.0,32.3075,32.3845,32.302,32.368,90400.0
2005-04-25 14:30:00,58.89,58.89,58.75,58.78,24600.0,32.3735,32.3735,32.2965,32.313,24600.0
2005-04-25 14:40:00,58.78,58.83,58.76,58.8,53900.0,32.313,32.3405,32.302,32.324,53900.0
2005-04-25 14:50:00,58.79,58.84,58.76,58.78,74700.0,32.3185,32.346,32.302,32.313,74700.0
2005-04-25 15:00:00,58.78,58.78,58.69,58.74,139000.0,32.313,32.313,32.2636,32.291,139000.0
2005-04-25 15:10:00,58.74,58.74,58.51,58.54,92000.0,32.291,32.291,32.1646,32.1811,92000.0
2005-04-25 15:20:00,58.52,58.69,58.52,58.67,60500.0,32.1701,32.2636,32.1701,32.2526,60500.0
2005-04-25 15:30:00,58.64,58.73,58.58,58.62,127600.0,32.2361,32.2855,32.2031,32.2251,127600.0
2005-04-25 15:40:00,58.61,58.64,58.55,58.62,164500.0,32.2196,32.2361,32.1866,32.2251,164500.0
2005-04-25 15:50:00,58.62,58.75,58.61,58.75,189200.0,32.2251,32.2965,32.2196,32.2965,189200.0
2005-04-26 09:30:00,58.25,58.74,58.13,58.71,158700.0,32.0217,32.291,31.9557,32.2746,158700.0
2005-04-26 09:40:00,58.7,58.75,58.46,58.51,297800.0,32.2691,32.2965,32.1371,32.1646,297800.0
2005-04-26 09:50:00,58.51,58.58,58.44,58.45,69400.0,32.1646,32.2031,32.1261,32.1316,69400.0
2005-04-26 10:00:00,58.47,58.7,58.44,58.6,105100.0,32.1426,32.2691,32.1261,32.2141,105100.0
2005-04-26 10:10:00,58.63,58.7,58.58,58.58,82000.0,32.2306,32.2691,32.2031,32.2031,82000.0
2005-04-26 10:20:00,58.58,58.74,58.58,58.69,115300.0,32.2031,32.291,32.2031,32.2636,115300.0
2005-04-26 10:30:00,58.71,58.9,58.67,58.87,94800.0,32.2746,32.379,32.2526,32.3625,94800.0
2005-04-26 10:40:00,58.8,58.97,58.79,58.82,173300.0,32.324,32.4175,32.3185,32.335,173300.0
2005-04-26 10:50:00,58.82,58.99,58.75,58.78,42000.0,32.335,32.4285,32.2965,32.313,42000.0
2005-04-26 11:00:00,58.79,58.88,58.76,58.8,25900.0,32.3185,32.368,32.302,32.324,25900.0
2005-04-26 11:10:00,58.82,58.89,58.8,58.85,27100.0,32.335,32.3735,32.324,32.3515,27100.0
2005-04-26 11:20:00,58.87,58.87,58.79,58.82,123200.0,32.3625,32.3625,32.3185,32.335,123200.0
2005-04-26 11:30:00,58.83,58.85,58.83,58.83,39200.0,32.3405,32.3515,32.3405,32.3405,39200.0
2005-04-26 11:40:00,58.84,58.85,58.77,58.79,32100.0,32.346,32.3515,32.3075,32.3185,32100.0
2005-04-26 11:50:00,58.78,58.82,58.75,58.8,87000.0,32.313,32.335,32.2965,32.324,87000.0
2005-04-26 12:00:00,58.8,58.8,58.71,58.75,48000.0,32.324,32.324,32.2746,32.2965,48000.0
2005-04-26 12:10:00,58.76,58.79,58.75,58.76,25600.0,32.302,32.3185,32.2965,32.302,25600.0
2005-04-26 12:20:00,58.76,58.79,58.75,58.77,32100.0,32.302,32.3185,32.2965,32.3075,32100.0
2005-04-26 12:30:00,58.76,58.82,58.75,58.82,56900.0,32.302,32.335,32.2965,32.335,56900.0
2005-04-26 12:40:00,58.82,58.84,58.79,58.81,36000.0,32.335,32.346,32.3185,32.3295,36000.0
2005-04-26 12:50:00,58.82,58.9,58.81,58.83,49500.0,32.335,32.379,32.3295,32.3405,49500.0
2005-04-26 13:00:00,58.82,58.87,58.71,58.76,42400.0,32.335,32.3625,32.2746,32.302,42400.0
2005-04-26 13:10:00,58.76,58.82,58.75,58.8,29800.0,32.302,32.335,32.2965,32.324,29800.0
2005-04-26 13:20:00,58.8,58.81,58.6,58.7,53300.0,32.324,32.3295,32.2141,32.2691,53300.0
2005-04-26 13:30:00,58.7,58.75,58.62,58.7,38700.0,32.2691,32.2965,32.2251,32.2691,38700.0
2005-04-26 13:40:00,58.71,58.79,58.67,58.78,51900.0,32.2746,32.3185,32.2526,32.313,51900.0
2005-04-26 13:50:00,58.78,58.88,58.74,58.75,67600.0,32.313,32.368,32.291,32.2965,67600.0
2005-04-26 14:00:00,58.74,58.79,58.56,58.71,81300.0,32.291,32.3185,32.1921,32.2746,81300.0
2005-04-26 14:10:00,58.72,58.75,58.61,58.7,151600.0,32.2801,32.2965,32.2196,32.2691,151600.0
2005-04-26 14:20:00,58.7,58.75,58.57,58.69,98700.0,32.2691,32.2965,32.1976,32.2636,98700.0
2005-04-26 14:30:00,58.69,58.77,58.68,58.68,132500.0,32.2636,32.3075,32.2581,32.2581,132500.0
2005-04-26 14:40:00,58.68,58.72,58.56,58.7,106200.0,32.2581,32.2801,32.1921,32.2691,106200.0
2005-04-26 14:50:00,58.67,58.69,58.56,58.59,94300.0,32.2526,32.2636,32.1921,32.2086,94300.0
2005-04-26 15:00:00,58.59,58.74,58.59,58.68,80500.0,32.2086,32.291,32.2086,32.2581,80500.0
2005-04-26 15:10:00,58.68,58.72,58.59,58.61,93900.0,32.2581,32.2801,32.2086,32.2196,93900.0
2005-04-26 15:20:00,58.64,58.74,58.63,58.7,95100.0,32.2361,32.291,32.2306,32.2691,95100.0
2005-04-26 15:30:00,58.7,58.74,58.56,58.69,63000.0,32.2691,32.291,32.1921,32.2636,63000.0
2005-04-26 15:40:00,58.7,58.7,58.42,58.46,84600.0,32.2691,32.2691,32.1151,32.1371,84600.0
2005-04-26 15:50:00,58.47,58.62,58.35,58.44,169100.0,32.1426,32.2251,32.0767,32.1261,169100.0
2005-04-27 09:30:00,58.2,58.25,58.0,58.02,122800.0,31.9942,32.0217,31.8842,31.8952,122800.0
2005-04-27 09:40:00,57.87,58.07,57.85,57.93,112400.0,31.8128,31.9227,31.8018,31.8458,112400.0
2005-04-27 09:50:00,57.94,57.97,57.52,57.52,139600.0,31.8513,31.8678,31.6204,31.6204,139600.0
2005-04-27 10:00:00,57.52,57.62,57.51,57.51,1890900.0,31.6204,31.6753,31.6149,31.6149,1890900.0
2005-04-27 10:10:00,57.51,57.53,57.34,57.41,161300.0,31.6149,31.6259,31.5214,31.5599,161300.0
2005-04-27 10:20:00,57.42,57.5,57.21,57.3,168800.0,31.5654,31.6094,31.45,31.4994,168800.0
2005-04-27 10:30:00,57.3,57.69,57.28,57.4,209400.0,31.4994,31.7138,31.4884,31.5544,209400.0
2005-04-27 10:40:00,57.36,57.52,57.35,57.5,118000.0,31.5324,31.6204,31.5269,31.6094,118000.0
2005-04-27 10:50:00,57.5,57.91,57.5,57.87,104600.0,31.6094,31.8348,31.6094,31.8128,104600.0
2005-04-27 11:00:00,57.89,58.04,57.81,57.99,188400.0,31.8238,31.9062,31.7798,31.8787,188400.0
2005-04-27 11:10:00,57.97,57.97,57.88,57.88,54900.0,31.8678,31.8678,31.8183,31.8183,54900.0
2005-04-27 11:20:00,57.89,57.95,57.75,57.81,100200.0,31.8238,31.8568,31.7468,31.7798,100200.0
2005-04-27 11:30:00,57.81,57.9,57.8,57.82,66700.0,31.7798,31.8293,31.7743,31.7853,66700.0
2005-04-27 11:40:00,57.84,57.91,57.81,57.86,108900.0,31.7963,31.8348,31.7798,31.8073,108900.0
2005-04-27 11:50:00,57.87,58.0,57.83,58.0,41000.0,31.8128,31.8842,31.7908,31.8842,41000.0
2005-04-27 12:00:00,58.03,58.19,58.02,58.08,69200.0,31.9007,31.9887,31.8952,31.9282,69200.0
2005-04-27 12:10:00,58.06,58.07,57.97,58.02,35300.0,31.9172,31.9227,31.8678,31.8952,35300.0
2005-04-27 12:20:00,58.02,58.02,57.97,57.99,31200.0,31.8952,31.8952,31.8678,31.8787,31200.0
2005-04-27 12:30:00,57.98,57.99,57.9,57.95,56500.0,31.8733,31.8787,31.8293,31.8568,56500.0
2005-04-27 12:40:00,57.94,58.01,57.9,57.95,25700.0,31.8513,31.8897,31.8293,31.8568,25700.0
2005-04-27 12:50:00,57.95,58.03,57.94,58.02,33700.0,31.8568,31.9007,31.8513,31.8952,33700.0
2005-04-27 13:00:00,58.02,58.2,58.0,58.2,35500.0,31.8952,31.9942,31.8842,31.9942,35500.0
2005-04-27 13:10:00,58.18,58.25,58.07,58.14,42300.0,31.9832,32.0217,31.9227,31.9612,42300.0
2005-04-27 13:20:00,58.15,58.17,58.09,58.11,31200.0,31.9667,31.9777,31.9337,31.9447,31200.0
2005-04-27 13:30:00,58.11,58.11,57.96,58.01,44600.0,31.9447,31.9447,31.8623,31.8897,44600.0
2005-04-27 13:40:00,58.02,58.06,57.95,58.01,36100.0,31.8952,31.9172,31.8568,31.8897,36100.0
2005-04-27 13:50:00,58.01,58.07,57.98,58.05,20500.0,31.8897,31.9227,31.8733,31.9117,20500.0
2005-04-27 14:00:00,58.02,58.02,57.94,57.96,49700.0,31.8952,31.8952,31.8513,31.8623,49700.0
2005-04-27 14:10:00,57.96,58.02,57.96,58.02,65200.0,31.8623,31.8952,31.8623,31.8952,65200.0
2005-04-27 14:20:00,58.02,58.07,57.97,57.99,49500.0,31.8952,31.9227,31.8678,31.8787,49500.0
2005-04-27 14:30:00,57.99,58.07,57.98,58.0,45200.0,31.8787,31.9227,31.8733,31.8842,45200.0
2005-04-27 14:40:00,58.0,58.12,57.98,58.02,52100.0,31.8842,31.9502,31.8733,31.8952,52100.0
2005-04-27 14:50:00,58.01,58.14,58.01,58.02,53900.0,31.8897,31.9612,31.8897,31.8952,53900.0
2005-04-27 15:00:00,58.03,58.09,58.0,58.0,58600.0,31.9007,31.9337,31.8842,31.8842,58600.0
2005-04-27 15:10:00,58.0,58.09,57.9,58.05,64400.0,31.8842,31.9337,31.8293,31.9117,64400.0
2005-04-27 15:20:00,58.05,58.09,57.95,58.02,71300.0,31.9117,31.9337,31.8568,31.8952,71300.0
2005-04-27 15:30:00,58.02,58.06,57.99,58.05,76600.0,31.8952,31.9172,31.8787,31.9117,76600.0
2005-04-27 15:40:00,58.04,58.2,58.04,58.2,93000.0,31.9062,31.9942,31.9062,31.9942,93000.0
2005-04-27 15:50:00,58.18,58.29,58.18,58.22,180600.0,31.9832,32.0437,31.9832,32.0052,180600.0
2005-04-28 09:30:00,58.23,58.5,58.2,58.32,140800.0,32.0107,32.1591,31.9942,32.0602,140800.0
2005-04-28 09:40:00,58.32,58.5,58.25,58.29,167000.0,32.0602,32.1591,32.0217,32.0437,167000.0
2005-04-28 09:50:00,58.27,58.44,58.26,58.37,93800.0,32.0327,32.1261,32.0272,32.0876,93800.0
2005-04-28 10:00:00,58.36,58.41,58.18,58.2,83800.0,32.0821,32.1096,31.9832,31.9942,83800.0
2005-04-28 10:10:00,58.2,58.21,58.02,58.02,117400.0,31.9942,31.9997,31.8952,31.8952,117400.0
2005-04-28 10:20:00,58.03,58.16,57.99,58.14,81700.0,31.9007,31.9722,31.8787,31.9612,81700.0
2005-04-28 10:30:00,58.14,58.44,58.13,58.41,86600.0,31.9612,32.1261,31.9557,32.1096,86600.0
2005-04-28 10:40:00,58.41,58.45,58.39,58.4,104000.0,32.1096,32.1316,32.0986,32.1041,104000.0
2005-04-28 10:50:00,58.39,58.4,58.28,58.32,83900.0,32.0986,32.1041,32.0382,32.0602,83900.0
2005-04-28 11:00:00,58.32,58.37,58.3,58.37,60100.0,32.0602,32.0876,32.0492,32.0876,60100.0
2005-04-28 11:10:00,58.37,58.48,58.37,58.46,37000.0,32.0876,32.1481,32.0876,32.1371,37000.0
2005-04-28 11:20:00,58.46,58.48,58.36,58.36,25300.0,32.1371,32.1481,32.0821,32.0821,25300.0
2005-04-28 11:30:00,58.36,58.42,58.18,58.22,57500.0,32.0821,32.1151,31.9832,32.0052,57500.0
2005-04-28 11:40:00,58.22,58.44,58.22,58.44,35100.0,32.0052,32.1261,32.0052,32.1261,35100.0
2005-04-28 11:50:00,58.44,58.45,58.34,58.34,39000.0,32.1261,32.1316,32.0712,32.0712,39000.0
2005-04-28 12:00:00,58.35,58.38,58.23,58.25,42400.0,32.0767,32.0931,32.0107,32.0217,42400.0
2005-04-28 12:10:00,58.25,58.36,58.21,58.35,69200.0,32.0217,32.0821,31.9997,32.0767,69200.0
2005-04-28 12:20:00,58.36,58.38,58.28,58.35,21100.0,32.0821,32.0931,32.0382,32.0767,21100.0
2005-04-28 12:30:00,58.36,58.42,58.3,58.31,14200.0,32.0821,32.1151,32.0492,32.0547,14200.0
2005-04-28 12:40:00,58.31,58.38,58.28,58.29,19100.0,32.0547,32.0931,32.0382,32.0437,19100.0
2005-04-28 12:50:00,58.27,58.32,58.24,58.3,19700.0,32.0327,32.0602,32.0162,32.0492,19700.0
2005-04-28 13:00:00,58.3,58.33,58.28,58.32,17400.0,32.0492,32.0657,32.0382,32.0602,17400.0
2005-04-28 13:10:00,58.33,58.35,58.29,58.3,27000.0,32.0657,32.0767,32.0437,32.0492,27000.0
2005-04-28 13:20:00,58.29,58.34,58.28,58.31,36400.0,32.0437,32.0712,32.0382,32.0547,36400.0
2005-04-28 13:30:00,58.31,58.31,58.14,58.14,35800.0,32.0547,32.0547,31.9612,31.9612,35800.0
2005-04-28 13:40:00,58.14,58.17,57.25,58.04,565900.0,31.9612,31.9777,31.472,31.9062,565900.0
2005-04-28 13:50:00,58.0,58.27,57.94,58.24,427500.0,31.8842,32.0327,31.8513,32.0162,427500.0
2005-04-28 14:00:00,58.25,58.25,58.11,58.12,71500.0,32.0217,32.0217,31.9447,31.9502,71500.0
2005-04-28 14:10:00,58.12,58.28,58.07,58.17,67000.0,31.9502,32.0382,31.9227,31.9777,67000.0
2005-04-28 14:20:00,58.17,58.17,58.03,58.08,64200.0,31.9777,31.9777,31.9007,31.9282,64200.0
2005-04-28 14:30:00,58.08,58.14,58.0,58.12,105900.0,31.9282,31.9612,31.8842,31.9502,105900.0
2005-04-28 14:40:00,58.12,58.14,57.97,58.0,97600.0,31.9502,31.9612,31.8678,31.8842,97600.0
2005-04-28 14:50:00,58.0,58.19,57.98,58.13,137100.0,31.8842,31.9887,31.8733,31.9557,137100.0
2005-04-28 15:00:00,58.12,58.12,58.05,58.08,72800.0,31.9502,31.9502,31.9117,31.9282,72800.0
2005-04-28 15:10:00,58.07,58.07,58.0,58.0,52400.0,31.9227,31.9227,31.8842,31.8842,52400.0
2005-04-28 15:20:00,58.01,58.16,58.0,58.11,78100.0,31.8897,31.9722,31.8842,31.9447,78100.0
2005-04-28 15:30:00,58.1,58.11,58.02,58.11,85500.0,31.9392,31.9447,31.8952,31.9447,85500.0
2005-04-28 15:40:00,58.1,58.12,58.02,58.02,87500.0,31.9392,31.9502,31.8952,31.8952,87500.0
2005-04-28 15:50:00,58.03,58.05,57.93,57.93,220300.0,31.9007,31.9117,31.8458,31.8458,220300.0
2005-04-29 09:30:00,58.14,58.19,57.7,57.71,123700.0,31.9612,31.9887,31.7193,31.7248,123700.0
2005-04-29 09:40:00,57.71,58.07,57.71,58.0,111900.0,31.7248,31.9227,31.7248,31.8842,111900.0
2005-04-29 09:50:00,57.99,58.2,57.9,58.2,90900.0,31.8787,31.9942,31.8293,31.9942,90900.0
2005-04-29 10:00:00,58.21,58.25,57.98,58.0,82300.0,31.9997,32.0217,31.8733,31.8842,82300.0
2005-04-29 10:10:00,57.99,58.15,57.98,58.1,92200.0,31.8787,31.9667,31.8733,31.9392,92200.0
2005-04-29 10:20:00,58.13,58.17,57.98,58.02,147000.0,31.9557,31.9777,31.8733,31.8952,147000.0
2005-04-29 10:30:00,58.02,58.04,57.84,57.92,187800.0,31.8952,31.9062,31.7963,31.8403,187800.0
2005-04-29 10:40:00,57.92,57.95,57.82,57.82,94600.0,31.8403,31.8568,31.7853,31.7853,94600.0
2005-04-29 10:50:00,57.83,57.98,57.83,57.93,87800.0,31.7908,31.8733,31.7908,31.8458,87800.0
2005-04-29 11:00:00,57.95,58.0,57.91,58.0,195700.0,31.8568,31.8842,31.8348,31.8842,195700.0
2005-04-29 11:10:00,57.99,58.04,57.96,58.0,223400.0,31.8787,31.9062,31.8623,31.8842,223400.0
2005-04-29 11:20:00,58.03,58.05,57.98,58.03,94900.0,31.9007,31.9117,31.8733,31.9007,94900.0
2005-04-29 11:30:00,58.04,58.06,57.94,58.03,150100.0,31.9062,31.9172,31.8513,31.9007,150100.0
2005-04-29 11:40:00,58.04,58.05,57.96,58.01,74800.0,31.9062,31.9117,31.8623,31.8897,74800.0
2005-04-29 11:50:00,58.03,58.05,57.97,58.01,78400.0,31.9007,31.9117,31.8678,31.8897,78400.0
2005-04-29 12:00:00,58.0,58.04,57.98,58.01,64100.0,31.8842,31.9062,31.8733,31.8897,64100.0
2005-04-29 12:10:00,58.01,58.03,57.95,58.03,86600.0,31.8897,31.9007,31.8568,31.9007,86600.0
2005-04-29 12:20:00,58.02,58.05,57.99,58.05,65200.0,31.8952,31.9117,31.8787,31.9117,65200.0
2005-04-29 12:30:00,58.05,58.08,58.01,58.04,61800.0,31.9117,31.9282,31.8897,31.9062,61800.0
2005-04-29 12:40:00,58.04,58.18,58.02,58.04,65500.0,31.9062,31.9832,31.8952,31.9062,65500.0
2005-04-29 12:50:00,58.05,58.26,58.05,58.23,65000.0,31.9117,32.0272,31.9117,32.0107,65000.0
2005-04-29 13:00:00,58.22,58.27,58.15,58.26,45000.0,32.0052,32.0327,31.9667,32.0272,45000.0
2005-04-29 13:10:00,58.26,58.26,58.12,58.17,55900.0,32.0272,32.0272,31.9502,31.9777,55900.0
2005-04-29 13:20:00,58.16,58.17,58.04,58.06,30200.0,31.9722,31.9777,31.9062,31.9172,30200.0
2005-04-29 13:30:00,58.06,58.08,57.95,57.95,55800.0,31.9172,31.9282,31.8568,31.8568,55800.0
2005-04-29 13:40:00,57.96,58.01,57.95,58.0,198100.0,31.8623,31.8897,31.8568,31.8842,198100.0
2005-04-29 13:50:00,58.01,58.13,58.0,58.1,77100.0,31.8897,31.9557,31.8842,31.9392,77100.0
2005-04-29 14:00:00,58.1,58.18,58.09,58.15,49000.0,31.9392,31.9832,31.9337,31.9667,49000.0
2005-04-29 14:10:00,58.15,58.16,58.0,58.07,54400.0,31.9667,31.9722,31.8842,31.9227,54400.0
2005-04-29 14:20:00,58.07,58.11,58.0,58.06,87200.0,31.9227,31.9447,31.8842,31.9172,87200.0
2005-04-29 14:30:00,58.06,58.37,58.06,58.35,154600.0,31.9172,32.0876,31.9172,32.0767,154600.0
2005-04-29 14:40:00,58.34,58.45,58.27,58.45,93600.0,32.0712,32.1316,32.0327,32.1316,93600.0
2005-04-29 14:50:00,58.44,58.47,58.32,58.32,78500.0,32.1261,32.1426,32.0602,32.0602,78500.0
2005-04-29 15:00:00,58.3,58.39,58.26,58.28,96700.0,32.0492,32.0986,32.0272,32.0382,96700.0
2005-04-29 15:10:00,58.29,58.38,58.24,58.37,92800.0,32.0437,32.0931,32.0162,32.0876,92800.0
2005-04-29 15:20:00,58.35,58.4,58.34,58.39,112500.0,32.0767,32.1041,32.0712,32.0986,112500.0
2005-04-29 15:30:00,58.39,58.4,58.2,58.25,146100.0,32.0986,32.1041,31.9942,32.0217,146100.0
2005-04-29 15:40:00,58.26,58.47,58.26,58.36,155200.0,32.0272,32.1426,32.0272,32.0821,155200.0
2005-04-29 15:50:00,58.31,58.46,58.31,58.45,224800.0,32.0547,32.1371,32.0547,32.1316,224800.0
2005-05-02 09:30:00,58.7,58.74,58.47,58.56,149800.0,32.2691,32.291,32.1426,32.1921,149800.0
2005-05-02 09:40:00,58.55,58.68,58.45,58.59,129400.0,32.1866,32.2581,32.1316,32.2086,129400.0
2005-05-02 09:50:00,58.6,58.64,58.3,58.42,124800.0,32.2141,32.2361,32.0492,32.1151,124800.0
2005-05-02 10:00:00,58.43,58.45,58.27,58.39,100500.0,32.1206,32.1316,32.0327,32.0986,100500.0
2005-05-02 10:10:00,58.38,58.48,58.22,58.22,77400.0,32.0931,32.1481,32.0052,32.0052,77400.0
2005-05-02 10:20:00,58.25,58.25,58.0,58.0,138800.0,32.0217,32.0217,31.8842,31.8842,138800.0
2005-05-02 10:30:00,58.01,58.11,57.93,58.11,114700.0,31.8897,31.9447,31.8458,31.9447,114700.0
2005-05-02 10:40:00,58.11,58.43,58.1,58.42,61300.0,31.9447,32.1206,31.9392,32.1151,61300.0
2005-05-02 10:50:00,58.42,58.42,58.33,58.38,76200.0,32.1151,32.1151,32.0657,32.0931,76200.0
2005-05-02 11:00:00,58.38,58.48,58.37,58.42,51000.0,32.0931,32.1481,32.0876,32.1151,51000.0
2005-05-02 11:10:00,58.41,58.43,58.33,58.37,95000.0,32.1096,32.1206,32.0657,32.0876,95000.0
2005-05-02 11:20:00,58.41,58.45,58.34,58.35,40700.0,32.1096,32.1316,32.0712,32.0767,40700.0
2005-05-02 11:30:00,58.35,58.47,58.34,58.46,110000.0,32.0767,32.1426,32.0712,32.1371,110000.0
2005-05-02 11:40:00,58.47,58.47,58.38,58.44,221700.0,32.1426,32.1426,32.0931,32.1261,221700.0
2005-05-02 11:50:00,58.44,58.49,58.35,58.49,76700.0,32.1261,32.1536,32.0767,32.1536,76700.0
2005-05-02 12:00:00,58.49,58.5,58.4,58.45,42000.0,32.1536,32.1591,32.1041,32.1316,42000.0
2005-05-02 12:10:00,58.46,58.65,58.45,58.63,49500.0,32.1371,32.2416,32.1316,32.2306,49500.0
2005-05-02 12:20:00,58.64,58.73,58.64,58.69,52100.0,32.2361,32.2855,32.2361,32.2636,52100.0
2005-05-02 12:30:00,58.67,58.81,58.67,58.79,60700.0,32.2526,32.3295,32.2526,32.3185,60700.0
2005-05-02 12:40:00,58.78,58.9,58.61,58.66,292900.0,32.313,32.379,32.2196,32.2471,292900.0
2005-05-02 12:50:00,58.66,58.78,58.66,58.72,27300.0,32.2471,32.313,32.2471,32.2801,27300.0
2005-05-02 13:00:00,58.71,58.76,58.7,58.74,33100.0,32.2746,32.302,32.2691,32.291,33100.0
2005-05-02 13:10:00,58.73,58.76,58.68,58.76,112600.0,32.2855,32.302,32.2581,32.302,112600.0
2005-05-02 13:20:00,58.76,58.84,58.76,58.79,52200.0,32.302,32.346,32.302,32.3185,52200.0
2005-05-02 13:30:00,58.79,58.81,58.72,58.76,64000.0,32.3185,32.3295,32.2801,32.302,64000.0
2005-05-02 13:40:00,58.76,58.82,58.71,58.8,49400.0,32.302,32.335,32.2746,32.324,49400.0
2005-05-02 13:50:00,58.82,58.98,58.82,58.92,68400.0,32.335,32.423,32.335,32.39,68400.0
2005-05-02 14:00:00,58.89,58.91,58.74,58.85,70600.0,32.3735,32.3845,32.291,32.3515,70600.0
2005-05-02 14:10:00,58.84,58.88,58.44,58.86,63900.0,32.346,32.368,32.1261,32.357,63900.0
2005-05-02 14:20:00,58.87,58.9,58.85,58.86,53000.0,32.3625,32.379,32.3515,32.357,53000.0
2005-05-02 14:30:00,58.86,58.99,58.84,58.94,50100.0,32.357,32.4285,32.346,32.401,50100.0
2005-05-02 14:40:00,58.92,58.94,58.84,58.84,49300.0,32.39,32.401,32.346,32.346,49300.0
2005-05-02 14:50:00,58.84,58.89,58.8,58.81,48100.0,32.346,32.3735,32.324,32.3295,48100.0
2005-05-02 15:00:00,58.8,58.89,58.78,58.89,56200.0,32.324,32.3735,32.313,32.3735,56200.0
2005-05-02 15:10:00,58.9,59.0,58.87,58.93,83900.0,32.379,32.434,32.3625,32.3955,83900.0
2005-05-02 15:20:00,58.94,59.0,58.85,58.98,89600.0,32.401,32.434,32.3515,32.423,89600.0
2005-05-02 15:30:00,58.98,59.0,58.89,58.92,135900.0,32.423,32.434,32.3735,32.39,135900.0
2005-05-02 15:40:00,58.92,59.1,58.89,59.04,126400.0,32.39,32.4889,32.3735,32.456,126400.0
2005-05-02 15:50:00,59.04,59.08,58.95,58.99,200300.0,32.456,32.478,32.4065,32.4285,200300.0
2005-05-03 09:30:00,59.0,59.3,58.92,59.19,146500.0,32.434,32.5989,32.39,32.5384,146500.0
2005-05-03 09:40:00,59.22,59.53,59.18,59.48,210400.0,32.5549,32.7253,32.5329,32.6978,210400.0
2005-05-03 09:50:00,59.49,59.74,59.4,59.65,121900.0,32.7033,32.8408,32.6539,32.7913,121900.0
2005-05-03 10:00:00,59.67,59.76,59.5,59.75,280500.0,32.8023,32.8518,32.7088,32.8463,280500.0
2005-05-03 10:10:00,59.75,59.98,59.66,59.88,276700.0,32.8463,32.9727,32.7968,32.9177,276700.0
2005-05-03 10:20:00,59.88,59.88,59.71,59.74,136900.0,32.9177,32.9177,32.8243,32.8408,136900.0
2005-05-03 10:30:00,59.74,59.81,59.62,59.77,174100.0,32.8408,32.8793,32.7748,32.8573,174100.0
2005-05-03 10:40:00,59.77,59.92,59.76,59.87,159400.0,32.8573,32.9397,32.8518,32.9122,159400.0
2005-05-03 10:50:00,59.86,59.88,59.76,59.8,92800.0,32.9067,32.9177,32.8518,32.8738,92800.0
2005-05-03 11:00:00,59.8,59.82,59.71,59.71,106200.0,32.8738,32.8848,32.8243,32.8243,106200.0
2005-05-03 11:10:00,59.74,59.8,59.67,59.8,111500.0,32.8408,32.8738,32.8023,32.8738,111500.0
2005-05-03 11:20:00,59.8,59.83,59.74,59.77,167500.0,32.8738,32.8902,32.8408,32.8573,167500.0
2005-05-03 11:30:00,59.78,59.79,59.69,59.77,142900.0,32.8628,32.8683,32.8133,32.8573,142900.0
2005-05-03 11:40:00,59.77,59.78,59.58,59.58,91700.0,32.8573,32.8628,32.7528,32.7528,91700.0
2005-05-03 11:50:00,59.61,59.61,59.38,59.4,81900.0,32.7693,32.7693,32.6429,32.6539,81900.0
2005-05-03 12:00:00,59.4,59.41,59.3,59.34,108800.0,32.6539,32.6594,32.5989,32.6209,108800.0
2005-05-03 12:10:00,59.35,59.49,59.3,59.48,81900.0,32.6264,32.7033,32.5989,32.6978,81900.0
2005-05-03 12:20:00,59.49,59.5,59.37,59.4,57800.0,32.7033,32.7088,32.6374,32.6539,57800.0
2005-05-03 12:30:00,59.39,59.4,59.29,59.34,54200.0,32.6484,32.6539,32.5934,32.6209,54200.0
2005-05-03 12:40:00,59.34,59.37,59.3,59.33,44600.0,32.6209,32.6374,32.5989,32.6154,44600.0
2005-05-03 12:50:00,59.34,59.55,59.27,59.55,58700.0,32.6209,32.7363,32.5824,32.7363,58700.0
2005-05-03 13:00:00,59.56,59.6,59.51,59.57,67000.0,32.7418,32.7638,32.7143,32.7473,67000.0
2005-05-03 13:10:00,59.57,59.77,59.56,59.75,73300.0,32.7473,32.8573,32.7418,32.8463,73300.0
2005-05-03 13:20:00,59.73,59.78,59.72,59.74,46200.0,32.8353,32.8628,32.8298,32.8408,46200.0
2005-05-03 13:30:00,59.72,59.74,59.59,59.61,66100.0,32.8298,32.8408,32.7583,32.7693,66100.0
2005-05-03 13:40:00,59.62,59.75,59.61,59.69,56900.0,32.7748,32.8463,32.7693,32.8133,56900.0
2005-05-03 13:50:00,59.67,59.9,59.67,59.85,66100.0,32.8023,32.9287,32.8023,32.9012,66100.0
2005-05-03 14:00:00,59.85,59.9,59.74,59.86,95000.0,32.9012,32.9287,32.8408,32.9067,95000.0
2005-05-03 14:10:00,59.9,59.97,59.75,59.75,159100.0,32.9287,32.9672,32.8463,32.8463,159100.0
2005-05-03 14:20:00,59.75,59.91,59.66,59.75,165400.0,32.8463,32.9342,32.7968,32.8463,165400.0
2005-05-03 14:30:00,59.68,59.98,59.68,59.84,224300.0,32.8078,32.9727,32.8078,32.8957,224300.0
2005-05-03 14:40:00,59.84,59.88,59.68,59.74,166200.0,32.8957,32.9177,32.8078,32.8408,166200.0
2005-05-03 14:50:00,59.75,59.86,59.66,59.74,127700.0,32.8463,32.9067,32.7968,32.8408,127700.0
2005-05-03 15:00:00,59.78,59.79,59.37,59.47,153300.0,32.8628,32.8683,32.6374,32.6923,153300.0
2005-05-03 15:10:00,59.49,59.55,59.37,59.54,150900.0,32.7033,32.7363,32.6374,32.7308,150900.0
2005-05-03 15:20:00,59.54,59.62,59.44,59.62,136100.0,32.7308,32.7748,32.6759,32.7748,136100.0
2005-05-03 15:30:00,59.62,59.69,59.45,59.47,161000.0,32.7748,32.8133,32.6814,32.6923,161000.0
2005-05-03 15:40:00,59.47,59.63,59.43,59.53,153800.0,32.6923,32.7803,32.6704,32.7253,153800.0
2005-05-03 15:50:00,59.53,59.71,59.49,59.69,328300.0,32.7253,32.8243,32.7033,32.8133,328300.0
2005-05-04 09:30:00,59.98,60.0,59.89,60.0,269500.0,32.9727,32.9837,32.9232,32.9837,269500.0
2005-05-04 09:40:00,60.0,60.01,59.51,59.64,385800.0,32.9837,32.9892,32.7143,32.7858,385800.0
2005-05-04 09:50:00,59.66,59.89,59.66,59.84,81700.0,32.7968,32.9232,32.7968,32.8957,81700.0
2005-05-04 10:00:00,59.84,59.9,59.8,59.84,115000.0,32.8957,32.9287,32.8738,32.8957,115000.0
2005-05-04 10:10:00,59.84,59.85,59.68,59.71,78200.0,32.8957,32.9012,32.8078,32.8243,78200.0
2005-05-04 10:20:00,59.72,59.74,59.65,59.72,39700.0,32.8298,32.8408,32.7913,32.8298,39700.0
2005-05-04 10:30:00,59.72,60.0,59.71,59.99,102000.0,32.8298,32.9837,32.8243,32.9782,102000.0
2005-05-04 10:40:00,59.98,59.99,59.83,59.85,44200.0,32.9727,32.9782,32.8902,32.9012,44200.0
2005-05-04 10:50:00,59.83,59.9,59.8,59.89,59700.0,32.8902,32.9287,32.8738,32.9232,59700.0
2005-05-04 11:00:00,59.89,60.07,59.88,59.99,227000.0,32.9232,33.0222,32.9177,32.9782,227000.0
2005-05-04 11:10:00,59.99,59.99,59.87,59.93,65600.0,32.9782,32.9782,32.9122,32.9452,65600.0
2005-05-04 11:20:00,59.93,59.99,59.9,59.98,42300.0,32.9452,32.9782,32.9287,32.9727,42300.0
2005-05-04 11:30:00,59.99,59.99,59.83,59.87,90900.0,32.9782,32.9782,32.8902,32.9122,90900.0
2005-05-04 11:40:00,59.88,59.99,59.87,59.96,41100.0,32.9177,32.9782,32.9122,32.9617,41100.0
2005-05-04 11:50:00,59.96,60.01,59.91,59.98,82900.0,32.9617,32.9892,32.9342,32.9727,82900.0
2005-05-04 12:00:00,59.99,59.99,59.77,59.81,91900.0,32.9782,32.9782,32.8573,32.8793,91900.0
2005-05-04 12:10:00,59.81,59.84,59.75,59.78,65400.0,32.8793,32.8957,32.8463,32.8628,65400.0
2005-05-04 12:20:00,59.75,59.76,59.65,59.7,89500.0,32.8463,32.8518,32.7913,32.8188,89500.0
2005-05-04 12:30:00,59.72,59.74,59.67,59.67,88700.0,32.8298,32.8408,32.8023,32.8023,88700.0
2005-05-04 12:40:00,59.67,59.69,59.65,59.67,41300.0,32.8023,32.8133,32.7913,32.8023,41300.0
2005-05-04 12:50:00,59.67,59.85,59.67,59.81,150700.0,32.8023,32.9012,32.8023,32.8793,150700.0
2005-05-04 13:00:00,59.82,59.86,59.81,59.86,48400.0,32.8848,32.9067,32.8793,32.9067,48400.0
2005-05-04 13:10:00,59.87,59.97,59.86,59.91,34000.0,32.9122,32.9672,32.9067,32.9342,34000.0
2005-05-04 13:20:00,59.91,60.23,59.86,60.18,76700.0,32.9342,33.1101,32.9067,33.0827,76700.0
2005-05-04 13:30:00,60.23,60.28,60.11,60.23,108200.0,33.1101,33.1376,33.0442,33.1101,108200.0
2005-05-04 13:40:00,60.23,60.36,60.21,60.3,134100.0,33.1101,33.1816,33.0991,33.1486,134100.0
2005-05-04 13:50:00,60.31,60.47,60.25,60.37,138200.0,33.1541,33.2421,33.1211,33.1871,138200.0
2005-05-04 14:00:00,60.37,60.46,60.28,60.3,126400.0,33.1871,33.2366,33.1376,33.1486,126400.0
2005-05-04 14:10:00,60.29,60.35,60.25,60.35,77500.0,33.1431,33.1761,33.1211,33.1761,77500.0
2005-05-04 14:20:00,60.35,60.38,60.31,60.34,114300.0,33.1761,33.1926,33.1541,33.1706,114300.0
2005-05-04 14:30:00,60.35,60.38,60.31,60.35,71000.0,33.1761,33.1926,33.1541,33.1761,71000.0
2005-05-04 14:40:00,60.34,60.42,60.3,60.32,142300.0,33.1706,33.2146,33.1486,33.1596,142300.0
2005-05-04 14:50:00,60.31,60.31,60.07,60.14,141700.0,33.1541,33.1541,33.0222,33.0607,141700.0
2005-05-04 15:00:00,60.14,60.26,60.08,60.2,163800.0,33.0607,33.1266,33.0277,33.0936,163800.0
2005-05-04 15:10:00,60.21,60.3,60.16,60.25,143400.0,33.0991,33.1486,33.0717,33.1211,143400.0
2005-05-04 15:20:00,60.25,60.29,60.2,60.24,130500.0,33.1211,33.1431,33.0936,33.1156,130500.0
2005-05-04 15:30:00,60.25,60.32,60.2,60.22,210700.0,33.1211,33.1596,33.0936,33.1046,210700.0
2005-05-04 15:40:00,60.2,60.24,60.1,60.22,307300.0,33.0936,33.1156,33.0387,33.1046,307300.0
2005-05-04 15:50:00,60.23,60.28,60.06,60.18,306100.0,33.1101,33.1376,33.0167,33.0827,306100.0
2005-05-05 09:30:00,60.1,60.3,59.83,59.88,113200.0,33.0387,33.1486,32.8902,32.9177,113200.0
2005-05-05 09:40:00,59.9,59.99,59.87,59.96,86300.0,32.9287,32.9782,32.9122,32.9617,86300.0
2005-05-05 09:50:00,59.96,60.13,59.95,60.12,84000.0,32.9617,33.0552,32.9562,33.0497,84000.0
2005-05-05 10:00:00,60.1,60.18,60.01,60.01,118300.0,33.0387,33.0827,32.9892,32.9892,118300.0
2005-05-05 10:10:00,60.02,60.07,59.8,59.9,123000.0,32.9947,33.0222,32.8738,32.9287,123000.0
2005-05-05 10:20:00,59.92,59.92,59.85,59.88,47700.0,32.9397,32.9397,32.9012,32.9177,47700.0
2005-05-05 10:30:00,59.88,60.02,59.88,60.02,74600.0,32.9177,32.9947,32.9177,32.9947,74600.0
2005-05-05 10:40:00,60.02,60.1,59.96,59.98,69100.0,32.9947,33.0387,32.9617,32.9727,69100.0
2005-05-05 10:50:00,59.98,60.0,59.96,59.97,70800.0,32.9727,32.9837,32.9617,32.9672,70800.0
2005-05-05 11:00:00,59.97,60.09,59.96,60.09,64300.0,32.9672,33.0332,32.9617,33.0332,64300.0
2005-05-05 11:10:00,60.08,60.1,59.99,59.99,51600.0,33.0277,33.0387,32.9782,32.9782,51600.0
2005-05-05 11:20:00,60.0,60.03,59.99,60.02,52000.0,32.9837,33.0002,32.9782,32.9947,52000.0
2005-05-05 11:30:00,60.03,60.14,60.01,60.06,36600.0,33.0002,33.0607,32.9892,33.0167,36600.0
2005-05-05 11:40:00,60.08,60.11,60.06,60.1,22600.0,33.0277,33.0442,33.0167,33.0387,22600.0
2005-05-05 11:50:00,60.08,60.22,60.07,60.17,65700.0,33.0277,33.1046,33.0222,33.0772,65700.0
2005-05-05 12:00:00,60.17,60.23,60.14,60.19,82700.0,33.0772,33.1101,33.0607,33.0882,82700.0
2005-05-05 12:10:00,60.2,60.27,60.17,60.27,28700.0,33.0936,33.1321,33.0772,33.1321,28700.0
2005-05-05 12:20:00,60.29,60.35,60.27,60.29,73000.0,33.1431,33.1761,33.1321,33.1431,73000.0
2005-05-05 12:30:00,60.3,60.3,60.06,60.1,75500.0,33.1486,33.1486,33.0167,33.0387,75500.0
2005-05-05 12:40:00,60.11,60.11,59.83,59.84,156400.0,33.0442,33.0442,32.8902,32.8957,156400.0
2005-05-05 12:50:00,59.84,60.06,59.79,59.99,106300.0,32.8957,33.0167,32.8683,32.9782,106300.0
2005-05-05 13:00:00,59.99,60.07,59.98,60.0,118400.0,32.9782,33.0222,32.9727,32.9837,118400.0
2005-05-05 13:10:00,60.01,60.02,59.96,59.97,41200.0,32.9892,32.9947,32.9617,32.9672,41200.0
2005-05-05 13:20:00,59.98,60.03,59.95,60.02,61200.0,32.9727,33.0002,32.9562,32.9947,61200.0
2005-05-05 13:30:00,60.02,60.07,59.89,60.0,56000.0,32.9947,33.0222,32.9232,32.9837,56000.0
2005-05-05 13:40:00,60.02,60.02,59.8,59.98,57900.0,32.9947,32.9947,32.8738,32.9727,57900.0
2005-05-05 13:50:00,60.0,60.05,59.96,60.04,58000.0,32.9837,33.0112,32.9617,33.0057,58000.0
2005-05-05 14:00:00,60.05,60.11,60.03,60.1,44500.0,33.0112,33.0442,33.0002,33.0387,44500.0
2005-05-05 14:10:00,60.1,60.11,60.05,60.06,29400.0,33.0387,33.0442,33.0112,33.0167,29400.0
2005-05-05 14:20:00,60.06,60.14,60.05,60.06,55300.0,33.0167,33.0607,33.0112,33.0167,55300.0
2005-05-05 14:30:00,60.07,60.17,60.04,60.13,127100.0,33.0222,33.0772,33.0057,33.0552,127100.0
2005-05-05 14:40:00,60.14,60.25,60.11,60.22,91000.0,33.0607,33.1211,33.0442,33.1046,91000.0
2005-05-05 14:50:00,60.23,60.23,60.1,60.16,119400.0,33.1101,33.1101,33.0387,33.0717,119400.0
2005-05-05 15:00:00,60.15,60.27,60.15,60.27,84400.0,33.0662,33.1321,33.0662,33.1321,84400.0
2005-05-05 15:10:00,60.27,60.43,60.27,60.4,76700.0,33.1321,33.2201,33.1321,33.2036,76700.0
2005-05-05 15:20:00,60.4,60.44,60.36,60.38,77100.0,33.2036,33.2256,33.1816,33.1926,77100.0
2005-05-05 15:30:00,60.38,60.48,60.36,60.39,144700.0,33.1926,33.2476,33.1816,33.1981,144700.0
2005-05-05 15:40:00,60.41,60.55,60.0,60.51,83200.0,33.2091,33.2861,32.9837,33.2641,83200.0
2005-05-05 15:50:00,60.53,60.64,60.4,60.4,241100.0,33.2751,33.3355,33.2036,33.2036,241100.0
2005-05-06 09:30:00,60.57,60.95,60.51,60.78,232800.0,33.297,33.5059,33.2641,33.4125,232800.0
2005-05-06 09:40:00,60.78,60.98,60.72,60.9,155300.0,33.4125,33.5224,33.3795,33.4785,155300.0
2005-05-06 09:50:00,60.9,60.92,60.8,60.9,110300.0,33.4785,33.4895,33.4235,33.4785,110300.0
2005-05-06 10:00:00,60.91,60.95,60.8,60.85,95200.0,33.484,33.5059,33.4235,33.451,95200.0
2005-05-06 10:10:00,60.85,60.93,60.72,60.93,112700.0,33.451,33.495,33.3795,33.495,112700.0
2005-05-06 10:20:00,60.88,60.93,60.8,60.82,89700.0,33.4675,33.495,33.4235,33.4345,89700.0
2005-05-06 10:30:00,60.82,60.88,60.79,60.88,74200.0,33.4345,33.4675,33.418,33.4675,74200.0
2005-05-06 10:40:00,60.9,60.9,60.8,60.89,78700.0,33.4785,33.4785,33.4235,33.473,78700.0
2005-05-06 10:50:00,60.89,60.92,60.85,60.9,68800.0,33.473,33.4895,33.451,33.4785,68800.0
2005-05-06 11:00:00,60.88,60.92,60.79,60.84,75000.0,33.4675,33.4895,33.418,33.4455,75000.0
2005-05-06 11:10:00,60.84,60.97,60.84,60.93,238100.0,33.4455,33.5169,33.4455,33.495,238100.0
2005-05-06 11:20:00,60.93,60.95,60.83,60.85,70900.0,33.495,33.5059,33.44,33.451,70900.0
2005-05-06 11:30:00,60.83,60.95,60.81,60.89,67300.0,33.44,33.5059,33.429,33.473,67300.0
2005-05-06 11:40:00,60.9,60.9,60.81,60.89,178100.0,33.4785,33.4785,33.429,33.473,178100.0
2005-05-06 11:50:00,60.89,60.91,60.83,60.88,143400.0,33.473,33.484,33.44,33.4675,143400.0
2005-05-06 12:00:00,60.89,60.9,60.81,60.85,79700.0,33.473,33.4785,33.429,33.451,79700.0
2005-05-06 12:10:00,60.83,60.85,60.71,60.75,51000.0,33.44,33.451,33.374,33.396,51000.0
2005-05-06 12:20:00,60.74,60.8,60.71,60.77,79600.0,33.3905,33.4235,33.374,33.407,79600.0
2005-05-06 12:30:00,60.78,60.83,60.77,60.8,62000.0,33.4125,33.44,33.407,33.4235,62000.0
2005-05-06 12:40:00,60.8,60.81,60.77,60.8,48100.0,33.4235,33.429,33.407,33.4235,48100.0
2005-05-06 12:50:00,60.79,60.81,60.77,60.77,40300.0,33.418,33.429,33.407,33.407,40300.0
2005-05-06 13:00:00,60.78,60.8,60.77,60.8,67700.0,33.4125,33.4235,33.407,33.4235,67700.0
2005-05-06 13:10:00,60.79,60.82,60.77,60.77,82600.0,33.418,33.4345,33.407,33.407,82600.0
2005-05-06 13:20:00,60.77,60.86,60.74,60.83,121600.0,33.407,33.4565,33.3905,33.44,121600.0
2005-05-06 13:30:00,60.82,60.84,60.68,60.77,67400.0,33.4345,33.4455,33.3575,33.407,67400.0
2005-05-06 13:40:00,60.74,60.74,60.6,60.68,74800.0,33.3905,33.3905,33.3135,33.3575,74800.0
2005-05-06 13:50:00,60.68,60.7,60.56,60.63,53000.0,33.3575,33.3685,33.2916,33.33,53000.0
2005-05-06 14:00:00,60.63,60.69,60.58,60.69,76400.0,33.33,33.363,33.3025,33.363,76400.0
2005-05-06 14:10:00,60.65,60.69,60.56,60.64,127900.0,33.341,33.363,33.2916,33.3355,127900.0
2005-05-06 14:20:00,60.65,60.65,60.45,60.48,82800.0,33.341,33.341,33.2311,33.2476,82800.0
2005-05-06 14:30:00,60.5,60.5,60.38,60.46,109400.0,33.2586,33.2586,33.1926,33.2366,109400.0
2005-05-06 14:40:00,60.47,60.49,60.39,60.45,63100.0,33.2421,33.2531,33.1981,33.2311,63100.0
2005-05-06 14:50:00,60.47,60.58,60.45,60.49,60200.0,33.2421,33.3025,33.2311,33.2531,60200.0
2005-05-06 15:00:00,60.5,60.52,60.38,60.46,91200.0,33.2586,33.2696,33.1926,33.2366,91200.0
2005-05-06 15:10:00,60.46,60.49,60.36,60.37,54300.0,33.2366,33.2531,33.1816,33.1871,54300.0
2005-05-06 15:20:00,60.36,60.45,60.33,60.35,72500.0,33.1816,33.2311,33.1651,33.1761,72500.0
2005-05-06 15:30:00,60.36,60.39,60.31,60.33,79300.0,33.1816,33.1981,33.1541,33.1651,79300.0
2005-05-06 15:40:00,60.32,60.41,60.24,60.32,102700.0,33.1596,33.2091,33.1156,33.1596,102700.0
2005-05-06 15:50:00,60.32,60.34,60.15,60.22,217200.0,33.1596,33.1706,33.0662,33.1046,217200.0
2005-05-09 09:30:00,60.08,60.08,59.85,59.95,175600.0,33.0277,33.0277,32.9012,32.9562,175600.0
2005-05-09 09:40:00,59.96,60.0,59.54,59.95,220700.0,32.9617,32.9837,32.7308,32.9562,220700.0
2005-05-09 09:50:00,59.95,59.95,59.6,59.85,118100.0,32.9562,32.9562,32.7638,32.9012,118100.0
2005-05-09 10:00:00,59.87,59.89,59.74,59.81,127000.0,32.9122,32.9232,32.8408,32.8793,127000.0
2005-05-09 10:10:00,59.8,59.81,59.67,59.68,152800.0,32.8738,32.8793,32.8023,32.8078,152800.0
2005-05-09 10:20:00,59.68,59.75,59.56,59.61,84900.0,32.8078,32.8463,32.7418,32.7693,84900.0
2005-05-09 10:30:00,59.61,59.65,59.56,59.65,68100.0,32.7693,32.7913,32.7418,32.7913,68100.0
2005-05-09 10:40:00,59.63,59.8,59.61,59.78,74100.0,32.7803,32.8738,32.7693,32.8628,74100.0
2005-05-09 10:50:00,59.78,59.8,59.69,59.7,35300.0,32.8628,32.8738,32.8133,32.8188,35300.0
2005-05-09 11:00:00,59.68,59.68,59.61,59.66,74500.0,32.8078,32.8078,32.7693,32.7968,74500.0
2005-05-09 11:10:00,59.65,59.65,59.51,59.53,83000.0,32.7913,32.7913,32.7143,32.7253,83000.0
2005-05-09 11:20:00,59.54,59.68,59.52,59.66,41200.0,32.7308,32.8078,32.7198,32.7968,41200.0
2005-05-09 11:30:00,59.65,59.89,59.65,59.89,67000.0,32.7913,32.9232,32.7913,32.9232,67000.0
2005-05-09 11:40:00,59.88,59.9,59.81,59.83,58800.0,32.9177,32.9287,32.8793,32.8902,58800.0
2005-05-09 11:50:00,59.82,59.83,59.75,59.77,41200.0,32.8848,32.8902,32.8463,32.8573,41200.0
2005-05-09 12:00:00,59.76,59.93,59.73,59.89,68700.0,32.8518,32.9452,32.8353,32.9232,68700.0
2005-05-09 12:10:00,59.88,59.9,59.82,59.86,69600.0,32.9177,32.9287,32.8848,32.9067,69600.0
2005-05-09 12:20:00,59.86,59.87,59.77,59.87,39300.0,32.9067,32.9122,32.8573,32.9122,39300.0
2005-05-09 12:30:00,59.88,59.92,59.72,59.74,40200.0,32.9177,32.9397,32.8298,32.8408,40200.0
2005-05-09 12:40:00,59.75,59.9,59.75,59.9,55100.0,32.8463,32.9287,32.8463,32.9287,55100.0
2005-05-09 12:50:00,59.88,59.89,59.87,59.87,30500.0,32.9177,32.9232,32.9122,32.9122,30500.0
2005-05-09 13:00:00,59.87,59.9,59.8,59.81,47600.0,32.9122,32.9287,32.8738,32.8793,47600.0
2005-05-09 13:10:00,59.8,59.83,59.74,59.78,22600.0,32.8738,32.8902,32.8408,32.8628,22600.0
2005-05-09 13:20:00,59.77,59.78,59.74,59.74,22300.0,32.8573,32.8628,32.8408,32.8408,22300.0
2005-05-09 13:30:00,59.73,59.78,59.72,59.78,29500.0,32.8353,32.8628,32.8298,32.8628,29500.0
2005-05-09 13:40:00,59.78,59.9,59.78,59.87,34900.0,32.8628,32.9287,32.8628,32.9122,34900.0
2005-05-09 13:50:00,59.86,59.86,59.81,59.82,52200.0,32.9067,32.9067,32.8793,32.8848,52200.0
2005-05-09 14:00:00,59.82,59.82,59.75,59.78,40700.0,32.8848,32.8848,32.8463,32.8628,40700.0
2005-05-09 14:10:00,59.79,59.79,59.66,59.67,47500.0,32.8683,32.8683,32.7968,32.8023,47500.0
2005-05-09 14:20:00,59.66,59.69,59.58,59.65,61800.0,32.7968,32.8133,32.7528,32.7913,61800.0
2005-05-09 14:30:00,59.64,59.67,59.62,59.64,43800.0,32.7858,32.8023,32.7748,32.7858,43800.0
2005-05-09 14:40:00,59.65,59.66,59.62,59.63,45700.0,32.7913,32.7968,32.7748,32.7803,45700.0
2005-05-09 14:50:00,59.63,59.7,59.59,59.6,60500.0,32.7803,32.8188,32.7583,32.7638,60500.0
2005-05-09 15:00:00,59.59,59.6,59.45,59.45,112300.0,32.7583,32.7638,32.6814,32.6814,112300.0
2005-05-09 15:10:00,59.47,59.58,59.44,59.57,88800.0,32.6923,32.7528,32.6759,32.7473,88800.0
2005-05-09 15:20:00,59.58,59.61,59.5,59.57,108300.0,32.7528,32.7693,32.7088,32.7473,108300.0
2005-05-09 15:30:00,59.58,59.77,59.57,59.76,137800.0,32.7528,32.8573,32.7473,32.8518,137800.0
2005-05-09 15:40:00,59.76,59.83,59.67,59.71,221700.0,32.8518,32.8902,32.8023,32.8243,221700.0
2005-05-09 15:50:00,59.7,59.8,59.68,59.79,217200.0,32.8188,32.8738,32.8078,32.8683,217200.0
2005-05-10 09:30:00,59.41,59.43,59.3,59.41,128900.0,32.6594,32.6704,32.5989,32.6594,128900.0
2005-05-10 09:40:00,59.43,59.53,59.38,59.4,38900.0,32.6704,32.7253,32.6429,32.6539,38900.0
2005-05-10 09:50:00,59.4,59.41,59.21,59.32,73900.0,32.6539,32.6594,32.5494,32.6099,73900.0
2005-05-10 10:00:00,59.32,59.35,59.19,59.29,134900.0,32.6099,32.6264,32.5384,32.5934,134900.0
2005-05-10 10:10:00,59.3,59.58,59.29,59.43,89700.0,32.5989,32.7528,32.5934,32.6704,89700.0
2005-05-10 10:20:00,59.43,59.52,59.38,59.52,80100.0,32.6704,32.7198,32.6429,32.7198,80100.0
2005-05-10 10:30:00,59.5,59.53,59.47,59.48,107500.0,32.7088,32.7253,32.6923,32.6978,107500.0
2005-05-10 10:40:00,59.48,59.5,59.34,59.42,73700.0,32.6978,32.7088,32.6209,32.6649,73700.0
2005-05-10 10:50:00,59.41,59.43,59.35,59.41,28000.0,32.6594,32.6704,32.6264,32.6594,28000.0
2005-05-10 11:00:00,59.42,59.5,59.42,59.5,87600.0,32.6649,32.7088,32.6649,32.7088,87600.0
2005-05-10 11:10:00,59.51,59.55,59.5,59.52,23200.0,32.7143,32.7363,32.7088,32.7198,23200.0
2005-05-10 11:20:00,59.52,59.55,59.45,59.5,159000.0,32.7198,32.7363,32.6814,32.7088,159000.0
2005-05-10 11:30:00,59.5,59.56,59.48,59.55,85300.0,32.7088,32.7418,32.6978,32.7363,85300.0
2005-05-10 11:40:00,59.55,59.64,59.44,59.49,62600.0,32.7363,32.7858,32.6759,32.7033,62600.0
2005-05-10 11:50:00,59.5,59.51,59.38,59.39,51600.0,32.7088,32.7143,32.6429,32.6484,51600.0
2005-05-10 12:00:00,59.4,59.43,59.33,59.39,43400.0,32.6539,32.6704,32.6154,32.6484,43400.0
2005-05-10 12:10:00,59.4,59.49,59.4,59.49,19000.0,32.6539,32.7033,32.6539,32.7033,19000.0
2005-05-10 12:20:00,59.49,59.5,59.26,59.26,53600.0,32.7033,32.7088,32.5769,32.5769,53600.0
2005-05-10 12:30:00,59.26,59.34,59.23,59.34,87300.0,32.5769,32.6209,32.5604,32.6209,87300.0
2005-05-10 12:40:00,59.34,59.41,59.32,59.37,59800.0,32.6209,32.6594,32.6099,32.6374,59800.0
2005-05-10 12:50:00,59.37,59.39,59.29,59.3,43100.0,32.6374,32.6484,32.5934,32.5989,43100.0
2005-05-10 13:00:00,59.3,59.32,59.25,59.27,66300.0,32.5989,32.6099,32.5714,32.5824,66300.0
2005-05-10 13:10:00,59.28,59.32,59.27,59.3,46800.0,32.5879,32.6099,32.5824,32.5989,46800.0
2005-05-10 13:20:00,59.31,59.32,59.22,59.23,109400.0,32.6044,32.6099,32.5549,32.5604,109400.0
2005-05-10 13:30:00,59.24,59.3,59.24,59.26,83800.0,32.5659,32.5989,32.5659,32.5769,83800.0
2005-05-10 13:40:00,59.27,59.29,59.26,59.29,50300.0,32.5824,32.5934,32.5769,32.5934,50300.0
2005-05-10 13:50:00,59.29,59.35,59.29,59.35,36900.0,32.5934,32.6264,32.5934,32.6264,36900.0
2005-05-10 14:00:00,59.39,59.43,59.31,59.4,79200.0,32.6484,32.6704,32.6044,32.6539,79200.0
2005-05-10 14:10:00,59.4,59.45,59.4,59.43,62900.0,32.6539,32.6814,32.6539,32.6704,62900.0
2005-05-10 14:20:00,59.44,59.44,59.35,59.35,48400.0,32.6759,32.6759,32.6264,32.6264,48400.0
2005-05-10 14:30:00,59.35,59.4,59.23,59.23,65600.0,32.6264,32.6539,32.5604,32.5604,65600.0
2005-05-10 14:40:00,59.23,59.32,59.16,59.2,76500.0,32.5604,32.6099,32.5219,32.5439,76500.0
2005-05-10 14:50:00,59.2,59.28,59.2,59.24,66000.0,32.5439,32.5879,32.5439,32.5659,66000.0
2005-05-10 15:00:00,59.21,59.22,59.1,59.15,110000.0,32.5494,32.5549,32.4889,32.5164,110000.0
2005-05-10 15:10:00,59.15,59.33,59.15,59.28,79200.0,32.5164,32.6154,32.5164,32.5879,79200.0
2005-05-10 15:20:00,59.28,59.29,59.21,59.25,70200.0,32.5879,32.5934,32.5494,32.5714,70200.0
2005-05-10 15:30:00,59.24,59.25,59.1,59.18,112300.0,32.5659,32.5714,32.4889,32.5329,112300.0
2005-05-10 15:40:00,59.17,59.25,59.08,59.18,158300.0,32.5274,32.5714,32.478,32.5329,158300.0
2005-05-10 15:50:00,59.18,59.23,59.1,59.16,229300.0,32.5329,32.5604,32.4889,32.5219,229300.0
2005-05-11 09:30:00,58.41,58.6,58.41,58.54,149600.0,32.3173,32.4224,32.3173,32.3892,149600.0
2005-05-11 09:40:00,58.52,58.62,58.45,58.46,76400.0,32.3782,32.4335,32.3395,32.345,76400.0
2005-05-11 09:50:00,58.45,58.46,58.28,58.39,118200.0,32.3395,32.345,32.2454,32.3063,118200.0
2005-05-11 10:00:00,58.39,58.49,58.3,58.34,72800.0,32.3063,32.3616,32.2565,32.2786,72800.0
2005-05-11 10:10:00,58.33,58.46,58.3,58.4,111400.0,32.2731,32.345,32.2565,32.3118,111400.0
2005-05-11 10:20:00,58.42,58.49,58.31,58.46,53800.0,32.3229,32.3616,32.262,32.345,53800.0
2005-05-11 10:30:00,58.47,58.6,58.38,58.51,62400.0,32.3505,32.4224,32.3007,32.3727,62400.0
2005-05-11 10:40:00,58.48,58.5,58.35,58.4,102400.0,32.3561,32.3671,32.2841,32.3118,102400.0
2005-05-11 10:50:00,58.4,58.42,58.3,58.3,104400.0,32.3118,32.3229,32.2565,32.2565,104400.0
2005-05-11 11:00:00,58.3,58.34,58.28,58.31,74700.0,32.2565,32.2786,32.2454,32.262,74700.0
2005-05-11 11:10:00,58.3,58.34,58.28,58.31,69600.0,32.2565,32.2786,32.2454,32.262,69600.0
2005-05-11 11:20:00,58.33,58.37,58.3,58.35,26300.0,32.2731,32.2952,32.2565,32.2841,26300.0
2005-05-11 11:30:00,58.37,58.44,58.33,58.44,68900.0,32.2952,32.3339,32.2731,32.3339,68900.0
2005-05-11 11:40:00,58.4,58.44,58.38,58.43,27900.0,32.3118,32.3339,32.3007,32.3284,27900.0
2005-05-11 11:50:00,58.43,58.55,58.43,58.53,17900.0,32.3284,32.3948,32.3284,32.3837,17900.0
2005-05-11 12:00:00,58.54,58.57,58.23,58.44,116800.0,32.3892,32.4058,32.2177,32.3339,116800.0
2005-05-11 12:10:00,58.41,58.55,58.27,58.41,69300.0,32.3173,32.3948,32.2399,32.3173,69300.0
2005-05-11 12:20:00,58.4,58.46,58.36,58.41,43300.0,32.3118,32.345,32.2897,32.3173,43300.0
2005-05-11 12:30:00,58.41,58.49,58.4,58.42,20500.0,32.3173,32.3616,32.3118,32.3229,20500.0
2005-05-11 12:40:00,58.43,58.55,58.4,58.5,48800.0,32.3284,32.3948,32.3118,32.3671,48800.0
2005-05-11 12:50:00,58.48,58.57,58.47,58.48,26900.0,32.3561,32.4058,32.3505,32.3561,26900.0
2005-05-11 13:00:00,58.48,58.58,58.45,58.57,24200.0,32.3561,32.4114,32.3395,32.4058,24200.0
2005-05-11 13:10:00,58.59,58.74,58.58,58.67,40500.0,32.4169,32.4999,32.4114,32.4612,40500.0
2005-05-11 13:20:00,58.68,58.69,58.48,58.49,47600.0,32.4667,32.4722,32.3561,32.3616,47600.0
2005-05-11 13:30:00,58.49,58.61,58.49,58.6,19300.0,32.3616,32.428,32.3616,32.4224,19300.0
2005-05-11 13:40:00,58.6,58.61,58.52,58.6,22400.0,32.4224,32.428,32.3782,32.4224,22400.0
2005-05-11 13:50:00,58.61,58.64,58.55,58.64,12400.0,32.428,32.4446,32.3948,32.4446,12400.0
2005-05-11 14:00:00,58.62,58.8,58.62,58.74,42100.0,32.4335,32.5331,32.4335,32.4999,42100.0
2005-05-11 14:10:00,58.74,58.83,58.66,58.7,68300.0,32.4999,32.5497,32.4556,32.4778,68300.0
2005-05-11 14:20:00,58.71,58.79,58.59,58.61,52500.0,32.4833,32.5276,32.4169,32.428,52500.0
2005-05-11 14:30:00,58.57,58.6,58.53,58.6,35500.0,32.4058,32.4224,32.3837,32.4224,35500.0
2005-05-11 14:40:00,58.62,58.8,58.62,58.75,58300.0,32.4335,32.5331,32.4335,32.5054,58300.0
2005-05-11 14:50:00,58.79,58.84,58.7,58.7,31200.0,32.5276,32.5552,32.4778,32.4778,31200.0
2005-05-11 15:00:00,58.7,58.78,58.69,58.69,67100.0,32.4778,32.522,32.4722,32.4722,67100.0
2005-05-11 15:10:00,58.68,58.73,58.63,58.71,52300.0,32.4667,32.4944,32.439,32.4833,52300.0
2005-05-11 15:20:00,58.72,58.83,58.71,58.81,87000.0,32.4888,32.5497,32.4833,32.5386,87000.0
2005-05-11 15:30:00,58.82,58.92,58.81,58.88,92800.0,32.5442,32.5995,32.5386,32.5774,92800.0
2005-05-11 15:40:00,58.87,58.98,58.81,58.86,92500.0,32.5718,32.6327,32.5386,32.5663,92500.0
2005-05-11 15:50:00,58.85,58.91,58.79,58.81,113000.0,32.5608,32.594,32.5276,32.5386,113000.0
2005-05-12 09:30:00,59.37,59.37,58.83,58.86,122200.0,32.8485,32.8485,32.5497,32.5663,122200.0
2005-05-12 09:40:00,58.85,58.97,58.8,58.92,84700.0,32.5608,32.6272,32.5331,32.5995,84700.0
2005-05-12 09:50:00,58.92,58.97,58.85,58.92,103700.0,32.5995,32.6272,32.5608,32.5995,103700.0
2005-05-12 10:00:00,58.91,59.2,58.91,59.2,73900.0,32.594,32.7544,32.594,32.7544,73900.0
2005-05-12 10:10:00,59.19,59.33,59.15,59.29,108800.0,32.7489,32.8263,32.7268,32.8042,108800.0
2005-05-12 10:20:00,59.26,59.4,59.26,59.38,81300.0,32.7876,32.8651,32.7876,32.854,81300.0
2005-05-12 10:30:00,59.39,59.48,59.33,59.36,64000.0,32.8595,32.9093,32.8263,32.8429,64000.0
2005-05-12 10:40:00,59.36,59.38,59.14,59.14,70400.0,32.8429,32.854,32.7212,32.7212,70400.0
2005-05-12 10:50:00,59.07,59.21,59.06,59.21,55500.0,32.6825,32.76,32.677,32.76,55500.0
2005-05-12 11:00:00,59.22,59.25,59.21,59.22,38500.0,32.7655,32.7821,32.76,32.7655,38500.0
2005-05-12 11:10:00,59.24,59.32,59.22,59.3,50600.0,32.7765,32.8208,32.7655,32.8097,50600.0
2005-05-12 11:20:00,59.31,59.45,59.31,59.41,52800.0,32.8153,32.8927,32.8153,32.8706,52800.0
2005-05-12 11:30:00,59.4,59.45,59.39,59.42,38300.0,32.8651,32.8927,32.8595,32.8761,38300.0
2005-05-12 11:40:00,59.42,59.45,59.37,59.43,37700.0,32.8761,32.8927,32.8485,32.8817,37700.0
2005-05-12 11:50:00,59.42,59.59,59.39,59.5,40200.0,32.8761,32.9702,32.8595,32.9204,40200.0
2005-05-12 12:00:00,59.56,59.6,59.34,59.41,51100.0,32.9536,32.9757,32.8319,32.8706,51100.0
2005-05-12 12:10:00,59.41,59.53,59.35,59.45,268400.0,32.8706,32.937,32.8374,32.8927,268400.0
2005-05-12 12:20:00,59.44,59.55,59.4,59.51,34300.0,32.8872,32.9481,32.8651,32.9259,34300.0
2005-05-12 12:30:00,59.51,59.51,59.39,59.48,40800.0,32.9259,32.9259,32.8595,32.9093,40800.0
2005-05-12 12:40:00,59.48,59.53,59.45,59.52,35000.0,32.9093,32.937,32.8927,32.9315,35000.0
2005-05-12 12:50:00,59.53,59.7,59.52,59.56,55300.0,32.937,33.0311,32.9315,32.9536,55300.0
2005-05-12 13:00:00,59.56,59.64,59.52,59.58,27500.0,32.9536,32.9979,32.9315,32.9647,27500.0
2005-05-12 13:10:00,59.58,59.67,59.56,59.67,31600.0,32.9647,33.0145,32.9536,33.0145,31600.0
2005-05-12 13:20:00,59.67,59.67,59.52,59.53,27100.0,33.0145,33.0145,32.9315,32.937,27100.0
2005-05-12 13:30:00,59.53,59.59,59.53,59.56,23200.0,32.937,32.9702,32.937,32.9536,23200.0
2005-05-12 13:40:00,59.53,59.66,59.52,59.62,41300.0,32.937,33.0089,32.9315,32.9868,41300.0
2005-05-12 13:50:00,59.64,59.69,59.6,59.64,30000.0,32.9979,33.0255,32.9757,32.9979,30000.0
2005-05-12 14:00:00,59.64,59.69,59.57,59.6,41700.0,32.9979,33.0255,32.9591,32.9757,41700.0
2005-05-12 14:10:00,59.59,59.66,59.39,59.45,51600.0,32.9702,33.0089,32.8595,32.8927,51600.0
2005-05-12 14:20:00,59.48,59.55,59.35,59.55,61600.0,32.9093,32.9481,32.8374,32.9481,61600.0
2005-05-12 14:30:00,59.54,59.59,59.53,59.56,35000.0,32.9425,32.9702,32.937,32.9536,35000.0
2005-05-12 14:40:00,59.57,59.57,59.33,59.41,69900.0,32.9591,32.9591,32.8263,32.8706,69900.0
2005-05-12 14:50:00,59.42,59.43,59.28,59.29,34900.0,32.8761,32.8817,32.7987,32.8042,34900.0
2005-05-12 15:00:00,59.3,59.31,59.25,59.31,65300.0,32.8097,32.8153,32.7821,32.8153,65300.0
2005-05-12 15:10:00,59.32,59.34,59.3,59.3,75000.0,32.8208,32.8319,32.8097,32.8097,75000.0
2005-05-12 15:20:00,59.3,59.38,59.23,59.34,67800.0,32.8097,32.854,32.771,32.8319,67800.0
2005-05-12 15:30:00,59.3,59.3,59.06,59.13,107100.0,32.8097,32.8097,32.677,32.7157,107100.0
2005-05-12 15:40:00,59.13,59.48,59.13,59.35,97300.0,32.7157,32.9093,32.7157,32.8374,97300.0
2005-05-12 15:50:00,59.32,59.38,59.21,59.22,107100.0,32.8208,32.854,32.76,32.7655,107100.0
2005-05-13 09:30:00,58.63,59.0,58.6,58.77,168400.0,32.439,32.6438,32.4224,32.5165,168400.0
2005-05-13 09:40:00,58.74,58.75,58.58,58.59,89100.0,32.4999,32.5054,32.4114,32.4169,89100.0
2005-05-13 09:50:00,58.59,58.63,58.3,58.4,114400.0,32.4169,32.439,32.2565,32.3118,114400.0
2005-05-13 10:00:00,58.4,58.62,58.21,58.61,123900.0,32.3118,32.4335,32.2067,32.428,123900.0
2005-05-13 10:10:00,58.62,58.77,58.5,58.75,161000.0,32.4335,32.5165,32.3671,32.5054,161000.0
2005-05-13 10:20:00,58.75,58.85,58.64,58.82,90400.0,32.5054,32.5608,32.4446,32.5442,90400.0
2005-05-13 10:30:00,58.85,59.0,58.75,58.96,55000.0,32.5608,32.6438,32.5054,32.6216,55000.0
2005-05-13 10:40:00,58.96,59.21,58.95,59.0,85600.0,32.6216,32.76,32.6161,32.6438,85600.0
2005-05-13 10:50:00,59.0,59.2,58.92,59.17,49300.0,32.6438,32.7544,32.5995,32.7378,49300.0
2005-05-13 11:00:00,59.16,59.17,59.0,59.0,85400.0,32.7323,32.7378,32.6438,32.6438,85400.0
2005-05-13 11:10:00,58.95,59.07,58.95,59.04,47200.0,32.6161,32.6825,32.6161,32.6659,47200.0
2005-05-13 11:20:00,59.03,59.22,59.0,59.19,51300.0,32.6604,32.7655,32.6438,32.7489,51300.0
2005-05-13 11:30:00,59.18,59.18,59.03,59.04,19000.0,32.7434,32.7434,32.6604,32.6659,19000.0
2005-05-13 11:40:00,59.02,59.02,58.92,58.95,18900.0,32.6548,32.6548,32.5995,32.6161,18900.0
2005-05-13 11:50:00,58.94,59.07,58.94,58.96,25700.0,32.6106,32.6825,32.6106,32.6216,25700.0
2005-05-13 12:00:00,58.96,58.96,58.84,58.85,59900.0,32.6216,32.6216,32.5552,32.5608,59900.0
2005-05-13 12:10:00,58.85,58.86,58.78,58.82,18600.0,32.5608,32.5663,32.522,32.5442,18600.0
2005-05-13 12:20:00,58.82,58.89,58.7,58.7,41600.0,32.5442,32.5829,32.4778,32.4778,41600.0
2005-05-13 12:30:00,58.69,58.71,58.56,58.58,43800.0,32.4722,32.4833,32.4003,32.4114,43800.0
2005-05-13 12:40:00,58.59,58.68,58.53,58.6,42600.0,32.4169,32.4667,32.3837,32.4224,42600.0
2005-05-13 12:50:00,58.59,58.73,58.55,58.65,52800.0,32.4169,32.4944,32.3948,32.4501,52800.0
2005-05-13 13:00:00,58.66,58.8,58.66,58.8,35400.0,32.4556,32.5331,32.4556,32.5331,35400.0
2005-05-13 13:10:00,58.8,58.83,58.8,58.81,27000.0,32.5331,32.5497,32.5331,32.5386,27000.0
2005-05-13 13:20:00,58.8,58.83,58.8,58.8,42000.0,32.5331,32.5497,32.5331,32.5331,42000.0
2005-05-13 13:30:00,58.8,58.83,58.71,58.72,85700.0,32.5331,32.5497,32.4833,32.4888,85700.0
2005-05-13 13:40:00,58.72,58.73,58.7,58.73,21000.0,32.4888,32.4944,32.4778,32.4944,21000.0
2005-05-13 13:50:00,58.73,58.77,58.7,58.75,33300.0,32.4944,32.5165,32.4778,32.5054,33300.0
2005-05-13 14:00:00,58.74,58.8,58.72,58.73,17800.0,32.4999,32.5331,32.4888,32.4944,17800.0
2005-05-13 14:10:00,58.75,58.78,58.65,58.69,64600.0,32.5054,32.522,32.4501,32.4722,64600.0
2005-05-13 14:20:00,58.7,58.75,58.68,58.72,22500.0,32.4778,32.5054,32.4667,32.4888,22500.0
2005-05-13 14:30:00,58.73,58.73,58.4,58.54,145500.0,32.4944,32.4944,32.3118,32.3892,145500.0
2005-05-13 14:40:00,58.55,58.61,58.4,58.4,96400.0,32.3948,32.428,32.3118,32.3118,96400.0
2005-05-13 14:50:00,58.41,58.49,58.37,58.43,95400.0,32.3173,32.3616,32.2952,32.3284,95400.0
2005-05-13 15:00:00,58.42,58.46,58.37,58.46,78400.0,32.3229,32.345,32.2952,32.345,78400.0
2005-05-13 15:10:00,58.47,58.5,58.38,58.45,107300.0,32.3505,32.3671,32.3007,32.3395,107300.0
2005-05-13 15:20:00,58.53,58.7,58.48,58.62,138900.0,32.3837,32.4778,32.3561,32.4335,138900.0
2005-05-13 15:30:00,58.62,58.63,58.5,58.59,98800.0,32.4335,32.439,32.3671,32.4169,98800.0
2005-05-13 15:40:00,58.59,58.82,58.59,58.82,107100.0,32.4169,32.5442,32.4169,32.5442,107100.0
2005-05-13 15:50:00,58.82,58.82,58.67,58.71,137800.0,32.5442,32.5442,32.4612,32.4833,137800.0
2005-05-16 09:30:00,58.93,59.04,58.8,59.04,103800.0,32.605,32.6659,32.5331,32.6659,103800.0
2005-05-16 09:40:00,59.05,59.18,59.02,59.13,77600.0,32.6714,32.7434,32.6548,32.7157,77600.0
2005-05-16 09:50:00,59.13,59.2,59.09,59.1,51100.0,32.7157,32.7544,32.6936,32.6991,51100.0
2005-05-16 10:00:00,59.13,59.21,59.1,59.13,32700.0,32.7157,32.76,32.6991,32.7157,32700.0
2005-05-16 10:10:00,59.14,59.38,59.14,59.36,54200.0,32.7212,32.854,32.7212,32.8429,54200.0
2005-05-16 10:20:00,59.36,59.4,59.25,59.4,43700.0,32.8429,32.8651,32.7821,32.8651,43700.0
2005-05-16 10:30:00,59.39,59.39,59.29,59.3,32800.0,32.8595,32.8595,32.8042,32.8097,32800.0
2005-05-16 10:40:00,59.3,59.4,59.23,59.31,44900.0,32.8097,32.8651,32.771,32.8153,44900.0
2005-05-16 10:50:00,59.3,59.45,59.26,59.41,51900.0,32.8097,32.8927,32.7876,32.8706,51900.0
2005-05-16 11:00:00,59.42,59.42,59.35,59.38,37100.0,32.8761,32.8761,32.8374,32.854,37100.0
2005-05-16 11:10:00,59.39,59.43,59.31,59.43,33700.0,32.8595,32.8817,32.8153,32.8817,33700.0
2005-05-16 11:20:00,59.42,59.45,59.38,59.42,22800.0,32.8761,32.8927,32.854,32.8761,22800.0
2005-05-16 11:30:00,59.41,59.45,59.36,59.44,28800.0,32.8706,32.8927,32.8429,32.8872,28800.0
2005-05-16 11:40:00,59.42,59.48,59.37,59.43,16300.0,32.8761,32.9093,32.8485,32.8817,16300.0
2005-05-16 11:50:00,59.44,59.5,59.41,59.48,35900.0,32.8872,32.9204,32.8706,32.9093,35900.0
2005-05-16 12:00:00,59.47,59.52,59.33,59.5,55000.0,32.9038,32.9315,32.8263,32.9204,55000.0
2005-05-16 12:10:00,59.5,59.67,59.48,59.65,52600.0,32.9204,33.0145,32.9093,33.0034,52600.0
2005-05-16 12:20:00,59.64,59.65,59.54,59.57,25400.0,32.9979,33.0034,32.9425,32.9591,25400.0
2005-05-16 12:30:00,59.55,59.56,59.35,59.39,29600.0,32.9481,32.9536,32.8374,32.8595,29600.0
2005-05-16 12:40:00,59.4,59.55,59.39,59.5,14900.0,32.8651,32.9481,32.8595,32.9204,14900.0
2005-05-16 12:50:00,59.49,59.5,59.41,59.5,31600.0,32.9149,32.9204,32.8706,32.9204,31600.0
2005-05-16 13:00:00,59.5,59.5,59.38,59.43,20600.0,32.9204,32.9204,32.854,32.8817,20600.0
2005-05-16 13:10:00,59.4,59.44,59.35,59.42,22300.0,32.8651,32.8872,32.8374,32.8761,22300.0
2005-05-16 13:20:00,59.42,59.49,59.41,59.43,18600.0,32.8761,32.9149,32.8706,32.8817,18600.0
2005-05-16 13:30:00,59.43,59.47,59.36,59.37,18900.0,32.8817,32.9038,32.8429,32.8485,18900.0
2005-05-16 13:40:00,59.36,59.46,59.27,59.42,33500.0,32.8429,32.8983,32.7931,32.8761,33500.0
2005-05-16 13:50:00,59.41,59.43,59.27,59.4,47500.0,32.8706,32.8817,32.7931,32.8651,47500.0
2005-05-16 14:00:00,59.4,59.43,59.37,59.39,14500.0,32.8651,32.8817,32.8485,32.8595,14500.0
2005-05-16 14:10:00,59.38,59.38,59.31,59.37,37900.0,32.854,32.854,32.8153,32.8485,37900.0
2005-05-16 14:20:00,59.36,59.7,59.34,59.65,37800.0,32.8429,33.0311,32.8319,33.0034,37800.0
2005-05-16 14:30:00,59.69,59.7,59.53,59.53,107900.0,33.0255,33.0311,32.937,32.937,107900.0
2005-05-16 14:40:00,59.54,59.55,59.44,59.44,31000.0,32.9425,32.9481,32.8872,32.8872,31000.0
2005-05-16 14:50:00,59.42,59.51,59.42,59.44,110000.0,32.8761,32.9259,32.8761,32.8872,110000.0
2005-05-16 15:00:00,59.43,59.5,59.42,59.45,30800.0,32.8817,32.9204,32.8761,32.8927,30800.0
2005-05-16 15:10:00,59.44,59.46,59.39,59.4,92700.0,32.8872,32.8983,32.8595,32.8651,92700.0
2005-05-16 15:20:00,59.4,59.5,59.4,59.45,87300.0,32.8651,32.9204,32.8651,32.8927,87300.0
2005-05-16 15:30:00,59.43,59.57,59.42,59.44,84200.0,32.8817,32.9591,32.8761,32.8872,84200.0
2005-05-16 15:40:00,59.44,59.48,59.4,59.4,93500.0,32.8872,32.9093,32.8651,32.8651,93500.0
2005-05-16 15:50:00,59.41,59.5,59.39,59.43,141300.0,32.8706,32.9204,32.8595,32.8817,141300.0
2005-05-17 09:30:00,59.43,59.54,59.15,59.2,100000.0,32.8817,32.9425,32.7268,32.7544,100000.0
2005-05-17 09:40:00,59.19,59.32,59.18,59.24,99800.0,32.7489,32.8208,32.7434,32.7765,99800.0
2005-05-17 09:50:00,59.26,59.26,59.07,59.1,50900.0,32.7876,32.7876,32.6825,32.6991,50900.0
2005-05-17 10:00:00,59.1,59.19,59.1,59.15,27900.0,32.6991,32.7489,32.6991,32.7268,27900.0
2005-05-17 10:10:00,59.16,59.16,59.05,59.09,31300.0,32.7323,32.7323,32.6714,32.6936,31300.0
2005-05-17 10:20:00,59.11,59.18,59.07,59.07,27100.0,32.7046,32.7434,32.6825,32.6825,27100.0
2005-05-17 10:30:00,59.08,59.18,59.07,59.16,49700.0,32.688,32.7434,32.6825,32.7323,49700.0
2005-05-17 10:40:00,59.17,59.17,59.11,59.13,24300.0,32.7378,32.7378,32.7046,32.7157,24300.0
2005-05-17 10:50:00,59.14,59.25,59.1,59.12,68800.0,32.7212,32.7821,32.6991,32.7102,68800.0
2005-05-17 11:00:00,59.13,59.18,59.06,59.07,36700.0,32.7157,32.7434,32.677,32.6825,36700.0
2005-05-17 11:10:00,59.07,59.08,58.99,58.99,54600.0,32.6825,32.688,32.6382,32.6382,54600.0
2005-05-17 11:20:00,59.0,59.05,58.95,58.96,40500.0,32.6438,32.6714,32.6161,32.6216,40500.0
2005-05-17 11:30:00,58.96,59.15,58.96,59.13,37500.0,32.6216,32.7268,32.6216,32.7157,37500.0
2005-05-17 11:40:00,59.13,59.25,59.12,59.12,33000.0,32.7157,32.7821,32.7102,32.7102,33000.0
2005-05-17 11:50:00,59.12,59.16,59.05,59.16,23000.0,32.7102,32.7323,32.6714,32.7323,23000.0
2005-05-17 12:00:00,59.15,59.18,59.0,59.06,21100.0,32.7268,32.7434,32.6438,32.677,21100.0
2005-05-17 12:10:00,59.07,59.08,59.04,59.08,12400.0,32.6825,32.688,32.6659,32.688,12400.0
2005-05-17 12:20:00,59.08,59.08,59.02,59.04,13900.0,32.688,32.688,32.6548,32.6659,13900.0
2005-05-17 12:30:00,59.05,59.09,58.99,59.05,26300.0,32.6714,32.6936,32.6382,32.6714,26300.0
2005-05-17 12:40:00,59.05,59.08,59.03,59.08,11500.0,32.6714,32.688,32.6604,32.688,11500.0
2005-05-17 12:50:00,59.09,60.0,58.98,60.0,13800.0,32.6936,33.197,32.6327,33.197,13800.0
2005-05-17 13:00:00,58.97,59.08,58.92,59.01,37300.0,32.6272,32.688,32.5995,32.6493,37300.0
2005-05-17 13:10:00,59.02,59.15,59.02,59.14,12700.0,32.6548,32.7268,32.6548,32.7212,12700.0
2005-05-17 13:20:00,59.16,59.25,59.13,59.16,17400.0,32.7323,32.7821,32.7157,32.7323,17400.0
2005-05-17 13:30:00,59.16,59.19,59.14,59.14,9400.0,32.7323,32.7489,32.7212,32.7212,9400.0
2005-05-17 13:40:00,59.14,59.18,59.07,59.07,22600.0,32.7212,32.7434,32.6825,32.6825,22600.0
2005-05-17 13:50:00,59.07,59.12,59.03,59.11,90400.0,32.6825,32.7102,32.6604,32.7046,90400.0
2005-05-17 14:00:00,59.11,59.11,58.98,59.03,21500.0,32.7046,32.7046,32.6327,32.6604,21500.0
2005-05-17 14:10:00,59.03,59.05,58.94,58.97,34900.0,32.6604,32.6714,32.6106,32.6272,34900.0
2005-05-17 14:20:00,58.95,58.99,58.89,58.92,18800.0,32.6161,32.6382,32.5829,32.5995,18800.0
2005-05-17 14:30:00,58.92,59.36,58.92,59.34,75000.0,32.5995,32.8429,32.5995,32.8319,75000.0
2005-05-17 14:40:00,59.35,59.47,59.18,59.38,60400.0,32.8374,32.9038,32.7434,32.854,60400.0
2005-05-17 14:50:00,59.37,59.49,59.32,59.38,52500.0,32.8485,32.9149,32.8208,32.854,52500.0
2005-05-17 15:00:00,59.35,59.4,59.25,59.27,30100.0,32.8374,32.8651,32.7821,32.7931,30100.0
2005-05-17 15:10:00,59.3,59.33,59.18,59.33,43400.0,32.8097,32.8263,32.7434,32.8263,43400.0
2005-05-17 15:20:00,59.33,59.43,59.29,59.43,127500.0,32.8263,32.8817,32.8042,32.8817,127500.0
2005-05-17 15:30:00,59.43,59.5,59.33,59.49,86600.0,32.8817,32.9204,32.8263,32.9149,86600.0
2005-05-17 15:40:00,59.5,59.61,59.41,59.61,67000.0,32.9204,32.9813,32.8706,32.9813,67000.0
2005-05-17 15:50:00,59.62,59.62,59.44,59.51,104600.0,32.9868,32.9868,32.8872,32.9259,104600.0
2005-05-18 09:30:00,60.0,60.2,60.0,60.07,304500.0,33.197,33.3077,33.197,33.2358,304500.0
2005-05-18 09:40:00,60.07,60.2,60.03,60.1,228600.0,33.2358,33.3077,33.2136,33.2524,228600.0
2005-05-18 09:50:00,60.09,60.13,59.92,59.98,205700.0,33.2468,33.269,33.1528,33.186,205700.0
2005-05-18 10:00:00,59.97,60.13,59.96,60.12,138700.0,33.1804,33.269,33.1749,33.2634,138700.0
2005-05-18 10:10:00,60.11,60.13,60.01,60.06,111400.0,33.2579,33.269,33.2026,33.2302,111400.0
2005-05-18 10:20:00,60.06,60.18,60.06,60.09,157100.0,33.2302,33.2966,33.2302,33.2468,157100.0
2005-05-18 10:30:00,60.09,60.2,60.09,60.15,160500.0,33.2468,33.3077,33.2468,33.28,160500.0
2005-05-18 10:40:00,60.16,60.25,60.14,60.18,105200.0,33.2856,33.3354,33.2745,33.2966,105200.0
2005-05-18 10:50:00,60.13,60.23,60.12,60.22,93900.0,33.269,33.3243,33.2634,33.3188,93900.0
2005-05-18 11:00:00,60.19,60.21,60.14,60.21,91700.0,33.3022,33.3132,33.2745,33.3132,91700.0
2005-05-18 11:10:00,60.21,60.25,60.18,60.25,66000.0,33.3132,33.3354,33.2966,33.3354,66000.0
2005-05-18 11:20:00,60.25,60.35,60.2,60.25,105400.0,33.3354,33.3907,33.3077,33.3354,105400.0
2005-05-18 11:30:00,60.25,60.28,60.23,60.25,155500.0,33.3354,33.352,33.3243,33.3354,155500.0
2005-05-18 11:40:00,60.26,60.34,60.24,60.31,69400.0,33.3409,33.3852,33.3298,33.3686,69400.0
2005-05-18 11:50:00,60.31,60.45,60.29,60.36,76100.0,33.3686,33.446,33.3575,33.3962,76100.0
2005-05-18 12:00:00,60.36,60.44,60.3,60.43,78600.0,33.3962,33.4405,33.363,33.435,78600.0
2005-05-18 12:10:00,60.42,60.48,60.42,60.42,80700.0,33.4294,33.4626,33.4294,33.4294,80700.0
2005-05-18 12:20:00,60.4,60.45,60.34,60.41,118200.0,33.4184,33.446,33.3852,33.4239,118200.0
2005-05-18 12:30:00,60.42,60.49,60.42,60.46,127600.0,33.4294,33.4682,33.4294,33.4516,127600.0
2005-05-18 12:40:00,60.5,60.69,60.45,60.6,146700.0,33.4737,33.5788,33.446,33.529,146700.0
2005-05-18 12:50:00,60.62,60.62,60.54,60.56,113300.0,33.5401,33.5401,33.4958,33.5069,113300.0
2005-05-18 13:00:00,60.56,60.6,60.49,60.5,46800.0,33.5069,33.529,33.4682,33.4737,46800.0
2005-05-18 13:10:00,60.5,60.5,60.35,60.39,31400.0,33.4737,33.4737,33.3907,33.4128,31400.0
2005-05-18 13:20:00,60.38,60.47,60.34,60.4,52600.0,33.4073,33.4571,33.3852,33.4184,52600.0
2005-05-18 13:30:00,60.4,60.42,60.38,60.42,74500.0,33.4184,33.4294,33.4073,33.4294,74500.0
2005-05-18 13:40:00,60.42,60.44,60.27,60.3,99200.0,33.4294,33.4405,33.3464,33.363,99200.0
2005-05-18 13:50:00,60.3,60.32,60.13,60.14,159900.0,33.363,33.3741,33.269,33.2745,159900.0
2005-05-18 14:00:00,60.15,60.23,60.14,60.22,61400.0,33.28,33.3243,33.2745,33.3188,61400.0
2005-05-18 14:10:00,60.23,60.33,60.23,60.32,28200.0,33.3243,33.3796,33.3243,33.3741,28200.0
2005-05-18 14:20:00,60.31,60.55,60.27,60.55,55900.0,33.3686,33.5014,33.3464,33.5014,55900.0
2005-05-18 14:30:00,60.55,60.66,60.38,60.43,142000.0,33.5014,33.5622,33.4073,33.435,142000.0
2005-05-18 14:40:00,60.45,60.53,60.36,60.52,103400.0,33.446,33.4903,33.3962,33.4848,103400.0
2005-05-18 14:50:00,60.53,60.69,60.51,60.61,95000.0,33.4903,33.5788,33.4792,33.5345,95000.0
2005-05-18 15:00:00,60.61,60.74,60.57,60.62,138600.0,33.5345,33.6065,33.5124,33.5401,138600.0
2005-05-18 15:10:00,60.62,60.67,60.61,60.64,107500.0,33.5401,33.5677,33.5345,33.5511,107500.0
2005-05-18 15:20:00,60.64,60.7,60.42,60.42,137100.0,33.5511,33.5843,33.4294,33.4294,137100.0
2005-05-18 15:30:00,60.42,60.47,60.3,60.37,123400.0,33.4294,33.4571,33.363,33.4018,123400.0
2005-05-18 15:40:00,60.37,60.52,60.28,60.35,176300.0,33.4018,33.4848,33.352,33.3907,176300.0
2005-05-18 15:50:00,60.35,60.49,60.35,60.38,182000.0,33.3907,33.4682,33.3907,33.4073,182000.0
2005-05-19 09:30:00,60.61,60.62,60.53,60.59,134300.0,33.5345,33.5401,33.4903,33.5235,134300.0
2005-05-19 09:40:00,60.55,60.78,60.54,60.69,109100.0,33.5014,33.6286,33.4958,33.5788,109100.0
2005-05-19 09:50:00,60.7,60.78,60.65,60.76,152200.0,33.5843,33.6286,33.5567,33.6175,152200.0
2005-05-19 10:00:00,60.76,60.79,60.72,60.77,131600.0,33.6175,33.6341,33.5954,33.6231,131600.0
2005-05-19 10:10:00,60.78,60.8,60.7,60.7,78400.0,33.6286,33.6397,33.5843,33.5843,78400.0
2005-05-19 10:20:00,60.7,60.83,60.62,60.72,147600.0,33.5843,33.6563,33.5401,33.5954,147600.0
2005-05-19 10:30:00,60.73,60.73,60.55,60.56,93300.0,33.6009,33.6009,33.5014,33.5069,93300.0
2005-05-19 10:40:00,60.54,60.59,60.34,60.34,52200.0,33.4958,33.5235,33.3852,33.3852,52200.0
2005-05-19 10:50:00,60.34,60.4,60.3,60.35,80000.0,33.3852,33.4184,33.363,33.3907,80000.0
2005-05-19 11:00:00,60.36,60.46,60.35,60.4,47200.0,33.3962,33.4516,33.3907,33.4184,47200.0
2005-05-19 11:10:00,60.38,60.55,60.38,60.44,64600.0,33.4073,33.5014,33.4073,33.4405,64600.0
2005-05-19 11:20:00,60.43,60.47,60.24,60.28,69200.0,33.435,33.4571,33.3298,33.352,69200.0
2005-05-19 11:30:00,60.28,60.28,60.0,60.17,148400.0,33.352,33.352,33.197,33.2911,148400.0
2005-05-19 11:40:00,60.18,60.2,60.0,60.05,133800.0,33.2966,33.3077,33.197,33.2247,133800.0
2005-05-19 11:50:00,60.05,60.05,59.97,60.02,42000.0,33.2247,33.2247,33.1804,33.2081,42000.0
2005-05-19 12:00:00,60.01,60.07,59.95,59.95,94100.0,33.2026,33.2358,33.1694,33.1694,94100.0
2005-05-19 12:10:00,59.95,59.96,59.88,59.93,54100.0,33.1694,33.1749,33.1307,33.1583,54100.0
2005-05-19 12:20:00,59.92,60.0,59.89,59.9,46500.0,33.1528,33.197,33.1362,33.1417,46500.0
2005-05-19 12:30:00,59.89,59.94,59.86,59.89,55200.0,33.1362,33.1638,33.1196,33.1362,55200.0
2005-05-19 12:40:00,59.9,59.93,59.86,59.9,51200.0,33.1417,33.1583,33.1196,33.1417,51200.0
2005-05-19 12:50:00,59.89,59.9,59.79,59.79,135800.0,33.1362,33.1417,33.0809,33.0809,135800.0
2005-05-19 13:00:00,59.8,59.88,59.77,59.78,74600.0,33.0864,33.1307,33.0698,33.0753,74600.0
2005-05-19 13:10:00,59.77,59.86,59.7,59.86,90300.0,33.0698,33.1196,33.0311,33.1196,90300.0
2005-05-19 13:20:00,59.83,59.89,59.77,59.85,111100.0,33.103,33.1362,33.0698,33.1141,111100.0
2005-05-19 13:30:00,59.85,59.85,59.74,59.79,43500.0,33.1141,33.1141,33.0532,33.0809,43500.0
2005-05-19 13:40:00,59.81,59.83,59.75,59.78,35300.0,33.0919,33.103,33.0587,33.0753,35300.0
2005-05-19 13:50:00,59.78,59.82,59.73,59.77,44000.0,33.0753,33.0975,33.0477,33.0698,44000.0
2005-05-19 14:00:00,59.76,59.8,59.67,59.73,77500.0,33.0643,33.0864,33.0145,33.0477,77500.0
2005-05-19 14:10:00,59.76,59.8,59.7,59.75,40500.0,33.0643,33.0864,33.0311,33.0587,40500.0
2005-05-19 14:20:00,59.74,59.8,59.73,59.79,40400.0,33.0532,33.0864,33.0477,33.0809,40400.0
2005-05-19 14:30:00,59.8,59.82,59.65,59.7,78000.0,33.0864,33.0975,33.0034,33.0311,78000.0
2005-05-19 14:40:00,59.71,59.72,59.6,59.7,109000.0,33.0366,33.0421,32.9757,33.0311,109000.0
2005-05-19 14:50:00,59.7,59.73,59.68,59.73,53600.0,33.0311,33.0477,33.02,33.0477,53600.0
2005-05-19 15:00:00,59.73,59.9,59.72,59.89,143300.0,33.0477,33.1417,33.0421,33.1362,143300.0
2005-05-19 15:10:00,59.87,59.89,59.77,59.85,54600.0,33.1251,33.1362,33.0698,33.1141,54600.0
2005-05-19 15:20:00,59.85,59.85,59.76,59.81,46000.0,33.1141,33.1141,33.0643,33.0919,46000.0
2005-05-19 15:30:00,59.82,59.93,59.78,59.93,80300.0,33.0975,33.1583,33.0753,33.1583,80300.0
2005-05-19 15:40:00,59.93,59.98,59.91,59.93,83000.0,33.1583,33.186,33.1472,33.1583,83000.0
2005-05-19 15:50:00,59.94,60.02,59.92,59.95,182600.0,33.1638,33.2081,33.1528,33.1694,182600.0
2005-05-20 09:30:00,59.9,59.9,59.16,59.21,535000.0,33.1417,33.1417,32.7323,32.76,535000.0
2005-05-20 09:40:00,59.21,59.23,58.8,59.0,308300.0,32.76,32.771,32.5331,32.6438,308300.0
2005-05-20 09:50:00,59.0,59.23,58.9,59.09,138400.0,32.6438,32.771,32.5884,32.6936,138400.0
2005-05-20 10:00:00,59.09,59.1,58.9,58.9,80200.0,32.6936,32.6991,32.5884,32.5884,80200.0
2005-05-20 10:10:00,58.9,58.98,58.75,58.8,307200.0,32.5884,32.6327,32.5054,32.5331,307200.0
2005-05-20 10:20:00,58.8,58.9,58.77,58.82,248000.0,32.5331,32.5884,32.5165,32.5442,248000.0
2005-05-20 10:30:00,58.82,58.89,58.81,58.84,96700.0,32.5442,32.5829,32.5386,32.5552,96700.0
2005-05-20 10:40:00,58.85,58.92,58.83,58.89,126900.0,32.5608,32.5995,32.5497,32.5829,126900.0
2005-05-20 10:50:00,58.89,58.89,58.61,58.66,155400.0,32.5829,32.5829,32.428,32.4556,155400.0
2005-05-20 11:00:00,58.65,58.97,58.65,58.97,294700.0,32.4501,32.6272,32.4501,32.6272,294700.0
2005-05-20 11:10:00,58.96,58.98,58.89,58.92,177300.0,32.6216,32.6327,32.5829,32.5995,177300.0
2005-05-20 11:20:00,58.91,58.91,58.85,58.86,52000.0,32.594,32.594,32.5608,32.5663,52000.0
2005-05-20 11:30:00,58.86,59.0,58.86,59.0,190800.0,32.5663,32.6438,32.5663,32.6438,190800.0
2005-05-20 11:40:00,59.0,59.0,58.93,58.96,32500.0,32.6438,32.6438,32.605,32.6216,32500.0
2005-05-20 11:50:00,58.96,59.01,58.94,59.01,61600.0,32.6216,32.6493,32.6106,32.6493,61600.0
2005-05-20 12:00:00,59.02,59.09,58.98,59.08,41700.0,32.6548,32.6936,32.6327,32.688,41700.0
2005-05-20 12:10:00,59.08,59.09,59.0,59.08,39300.0,32.688,32.6936,32.6438,32.688,39300.0
2005-05-20 12:20:00,59.08,59.2,59.04,59.16,84000.0,32.688,32.7544,32.6659,32.7323,84000.0
2005-05-20 12:30:00,59.17,59.2,59.13,59.17,57800.0,32.7378,32.7544,32.7157,32.7378,57800.0
2005-05-20 12:40:00,59.17,59.2,58.99,59.0,67100.0,32.7378,32.7544,32.6382,32.6438,67100.0
2005-05-20 12:50:00,59.01,59.01,58.93,58.94,49200.0,32.6493,32.6493,32.605,32.6106,49200.0
2005-05-20 13:00:00,58.95,58.96,58.82,58.88,78200.0,32.6161,32.6216,32.5442,32.5774,78200.0
2005-05-20 13:10:00,58.88,58.9,58.8,58.84,53800.0,32.5774,32.5884,32.5331,32.5552,53800.0
2005-05-20 13:20:00,58.82,58.92,58.82,58.92,85700.0,32.5442,32.5995,32.5442,32.5995,85700.0
2005-05-20 13:30:00,58.92,58.95,58.88,58.92,29200.0,32.5995,32.6161,32.5774,32.5995,29200.0
2005-05-20 13:40:00,58.92,58.95,58.88,58.95,35500.0,32.5995,32.6161,32.5774,32.6161,35500.0
2005-05-20 13:50:00,58.95,58.95,58.81,58.87,42400.0,32.6161,32.6161,32.5386,32.5718,42400.0
2005-05-20 14:00:00,58.89,58.93,58.88,58.92,36100.0,32.5829,32.605,32.5774,32.5995,36100.0
2005-05-20 14:10:00,58.91,59.02,58.91,58.98,127400.0,32.594,32.6548,32.594,32.6327,127400.0
2005-05-20 14:20:00,58.98,59.06,58.98,59.06,63500.0,32.6327,32.677,32.6327,32.677,63500.0
2005-05-20 14:30:00,59.07,59.12,59.04,59.09,79900.0,32.6825,32.7102,32.6659,32.6936,79900.0
2005-05-20 14:40:00,59.1,59.14,59.05,59.05,69700.0,32.6991,32.7212,32.6714,32.6714,69700.0
2005-05-20 14:50:00,59.04,59.07,58.92,58.92,53900.0,32.6659,32.6825,32.5995,32.5995,53900.0
2005-05-20 15:00:00,58.92,58.96,58.89,58.9,49100.0,32.5995,32.6216,32.5829,32.5884,49100.0
2005-05-20 15:10:00,58.9,58.92,58.85,58.85,78900.0,32.5884,32.5995,32.5608,32.5608,78900.0
2005-05-20 15:20:00,58.85,58.91,58.83,58.83,142300.0,32.5608,32.594,32.5497,32.5497,142300.0
2005-05-20 15:30:00,58.83,58.91,58.83,58.88,178300.0,32.5497,32.594,32.5497,32.5774,178300.0
2005-05-20 15:40:00,58.87,58.91,58.8,58.87,133200.0,32.5718,32.594,32.5331,32.5718,133200.0
2005-05-20 15:50:00,58.87,58.92,58.78,58.89,223600.0,32.5718,32.5995,32.522,32.5829,223600.0
2005-05-23 09:30:00,58.69,58.75,58.35,58.44,124100.0,32.4722,32.5054,32.2841,32.3339,124100.0
2005-05-23 09:40:00,58.44,58.65,58.44,58.55,111000.0,32.3339,32.4501,32.3339,32.3948,111000.0
2005-05-23 09:50:00,58.6,58.69,58.32,58.59,110400.0,32.4224,32.4722,32.2675,32.4169,110400.0
2005-05-23 10:00:00,58.58,59.09,58.58,58.98,236200.0,32.4114,32.6936,32.4114,32.6327,236200.0
2005-05-23 10:10:00,58.99,59.42,58.97,59.36,142400.0,32.6382,32.8761,32.6272,32.8429,142400.0
2005-05-23 10:20:00,59.33,59.42,59.32,59.39,81400.0,32.8263,32.8761,32.8208,32.8595,81400.0
2005-05-23 10:30:00,59.4,59.48,59.11,59.14,121700.0,32.8651,32.9093,32.7046,32.7212,121700.0
2005-05-23 10:40:00,59.14,59.18,58.88,58.91,78000.0,32.7212,32.7434,32.5774,32.594,78000.0
2005-05-23 10:50:00,58.89,59.07,58.81,58.97,75500.0,32.5829,32.6825,32.5386,32.6272,75500.0
2005-05-23 11:00:00,58.96,59.03,58.85,59.0,30900.0,32.6216,32.6604,32.5608,32.6438,30900.0
2005-05-23 11:10:00,59.02,59.05,58.97,59.03,18400.0,32.6548,32.6714,32.6272,32.6604,18400.0
2005-05-23 11:20:00,59.03,59.05,58.95,58.99,14900.0,32.6604,32.6714,32.6161,32.6382,14900.0
2005-05-23 11:30:00,58.99,59.09,58.99,59.04,33700.0,32.6382,32.6936,32.6382,32.6659,33700.0
2005-05-23 11:40:00,59.04,59.05,58.76,58.76,107600.0,32.6659,32.6714,32.511,32.511,107600.0
2005-05-23 11:50:00,58.75,58.86,58.69,58.85,55300.0,32.5054,32.5663,32.4722,32.5608,55300.0
2005-05-23 12:00:00,58.85,58.86,58.76,58.79,38600.0,32.5608,32.5663,32.511,32.5276,38600.0
2005-05-23 12:10:00,58.79,58.86,58.79,58.83,32300.0,32.5276,32.5663,32.5276,32.5497,32300.0
2005-05-23 12:20:00,58.85,58.89,58.84,58.89,21200.0,32.5608,32.5829,32.5552,32.5829,21200.0
2005-05-23 12:30:00,58.91,58.96,58.86,58.94,29400.0,32.594,32.6216,32.5663,32.6106,29400.0
2005-05-23 12:40:00,58.94,58.96,58.84,58.84,17800.0,32.6106,32.6216,32.5552,32.5552,17800.0
2005-05-23 12:50:00,58.85,58.85,58.72,58.78,44700.0,32.5608,32.5608,32.4888,32.522,44700.0
2005-05-23 13:00:00,58.78,58.83,58.75,58.76,41700.0,32.522,32.5497,32.5054,32.511,41700.0
2005-05-23 13:10:00,58.75,58.81,58.74,58.8,8400.0,32.5054,32.5386,32.4999,32.5331,8400.0
2005-05-23 13:20:00,58.79,58.89,58.79,58.8,56300.0,32.5276,32.5829,32.5276,32.5331,56300.0
2005-05-23 13:30:00,58.8,58.88,58.8,58.84,28800.0,32.5331,32.5774,32.5331,32.5552,28800.0
2005-05-23 13:40:00,58.84,58.85,58.59,58.64,64300.0,32.5552,32.5608,32.4169,32.4446,64300.0
2005-05-23 13:50:00,58.65,58.75,58.64,58.68,21500.0,32.4501,32.5054,32.4446,32.4667,21500.0
2005-05-23 14:00:00,58.68,58.88,58.65,58.88,61900.0,32.4667,32.5774,32.4501,32.5774,61900.0
2005-05-23 14:10:00,58.88,58.94,58.85,58.92,60000.0,32.5774,32.6106,32.5608,32.5995,60000.0
2005-05-23 14:20:00,58.9,58.97,58.86,58.87,77600.0,32.5884,32.6272,32.5663,32.5718,77600.0
2005-05-23 14:30:00,58.87,58.88,58.82,58.86,46300.0,32.5718,32.5774,32.5442,32.5663,46300.0
2005-05-23 14:40:00,58.86,58.89,58.83,58.88,85900.0,32.5663,32.5829,32.5497,32.5774,85900.0
2005-05-23 14:50:00,58.87,58.88,58.8,58.8,68900.0,32.5718,32.5774,32.5331,32.5331,68900.0
2005-05-23 15:00:00,58.8,58.86,58.8,58.86,71800.0,32.5331,32.5663,32.5331,32.5663,71800.0
2005-05-23 15:10:00,58.86,58.87,58.81,58.86,91400.0,32.5663,32.5718,32.5386,32.5663,91400.0
2005-05-23 15:20:00,58.88,58.89,58.79,58.81,65000.0,32.5774,32.5829,32.5276,32.5386,65000.0
2005-05-23 15:30:00,58.81,58.89,58.8,58.85,73800.0,32.5386,32.5829,32.5331,32.5608,73800.0
2005-05-23 15:40:00,58.88,58.88,58.68,58.77,103700.0,32.5774,32.5774,32.4667,32.5165,103700.0
2005-05-23 15:50:00,58.77,58.79,58.59,58.73,214000.0,32.5165,32.5276,32.4169,32.4944,214000.0
2005-05-24 09:30:00,58.05,58.55,58.05,58.4,196300.0,32.1181,32.3948,32.1181,32.3118,196300.0
2005-05-24 09:40:00,58.4,58.65,58.37,58.65,117800.0,32.3118,32.4501,32.2952,32.4501,117800.0
2005-05-24 09:50:00,58.65,58.79,58.6,58.79,111600.0,32.4501,32.5276,32.4224,32.5276,111600.0
2005-05-24 10:00:00,58.79,58.86,58.63,58.63,105400.0,32.5276,32.5663,32.439,32.439,105400.0
2005-05-24 10:10:00,58.63,58.87,58.63,58.87,103600.0,32.439,32.5718,32.439,32.5718,103600.0
2005-05-24 10:20:00,58.86,58.97,58.84,58.88,100300.0,32.5663,32.6272,32.5552,32.5774,100300.0
2005-05-24 10:30:00,58.89,58.99,58.87,58.89,68600.0,32.5829,32.6382,32.5718,32.5829,68600.0
2005-05-24 10:40:00,58.9,59.06,58.88,59.05,102100.0,32.5884,32.677,32.5774,32.6714,102100.0
2005-05-24 10:50:00,59.06,59.13,59.0,59.08,54100.0,32.677,32.7157,32.6438,32.688,54100.0
2005-05-24 11:00:00,59.06,59.2,59.01,59.15,67300.0,32.677,32.7544,32.6493,32.7268,67300.0
2005-05-24 11:10:00,59.14,59.29,58.99,59.19,64600.0,32.7212,32.8042,32.6382,32.7489,64600.0
2005-05-24 11:20:00,59.17,59.2,58.9,59.02,46600.0,32.7378,32.7544,32.5884,32.6548,46600.0
2005-05-24 11:30:00,59.01,59.08,58.91,58.98,27700.0,32.6493,32.688,32.594,32.6327,27700.0
2005-05-24 11:40:00,58.99,59.06,58.99,59.05,16900.0,32.6382,32.677,32.6382,32.6714,16900.0
2005-05-24 11:50:00,59.06,59.08,58.71,58.82,40400.0,32.677,32.688,32.4833,32.5442,40400.0
2005-05-24 12:00:00,58.85,59.0,58.84,58.95,66500.0,32.5608,32.6438,32.5552,32.6161,66500.0
2005-05-24 12:10:00,58.94,58.96,58.89,58.89,32800.0,32.6106,32.6216,32.5829,32.5829,32800.0
2005-05-24 12:20:00,58.89,58.93,58.81,58.92,100000.0,32.5829,32.605,32.5386,32.5995,100000.0
2005-05-24 12:30:00,58.92,58.92,58.79,58.79,32500.0,32.5995,32.5995,32.5276,32.5276,32500.0
2005-05-24 12:40:00,58.79,58.79,58.67,58.73,62600.0,32.5276,32.5276,32.4612,32.4944,62600.0
2005-05-24 12:50:00,58.74,58.75,58.68,58.71,49900.0,32.4999,32.5054,32.4667,32.4833,49900.0
2005-05-24 13:00:00,58.71,58.81,58.71,58.71,36400.0,32.4833,32.5386,32.4833,32.4833,36400.0
2005-05-24 13:10:00,58.71,58.75,58.66,58.72,22400.0,32.4833,32.5054,32.4556,32.4888,22400.0
2005-05-24 13:20:00,58.73,58.81,58.7,58.8,27900.0,32.4944,32.5386,32.4778,32.5331,27900.0
2005-05-24 13:30:00,58.81,58.84,58.75,58.84,24600.0,32.5386,32.5552,32.5054,32.5552,24600.0
2005-05-24 13:40:00,58.84,58.92,58.83,58.83,39000.0,32.5552,32.5995,32.5497,32.5497,39000.0
2005-05-24 13:50:00,58.83,58.87,58.77,58.83,54400.0,32.5497,32.5718,32.5165,32.5497,54400.0
2005-05-24 14:00:00,58.83,58.95,58.78,58.8,135600.0,32.5497,32.6161,32.522,32.5331,135600.0
2005-05-24 14:10:00,58.82,58.84,58.65,58.68,57700.0,32.5442,32.5552,32.4501,32.4667,57700.0
2005-05-24 14:20:00,58.68,58.84,58.67,58.81,50800.0,32.4667,32.5552,32.4612,32.5386,50800.0
2005-05-24 14:30:00,58.8,58.86,58.65,58.66,63900.0,32.5331,32.5663,32.4501,32.4556,63900.0
2005-05-24 14:40:00,58.67,58.74,58.55,58.7,43500.0,32.4612,32.4999,32.3948,32.4778,43500.0
2005-05-24 14:50:00,58.69,58.74,58.58,58.69,47200.0,32.4722,32.4999,32.4114,32.4722,47200.0
2005-05-24 15:00:00,58.7,58.8,58.65,58.8,52600.0,32.4778,32.5331,32.4501,32.5331,52600.0
2005-05-24 15:10:00,58.75,58.82,58.64,58.64,60500.0,32.5054,32.5442,32.4446,32.4446,60500.0
2005-05-24 15:20:00,58.63,58.8,58.59,58.76,66800.0,32.439,32.5331,32.4169,32.511,66800.0
2005-05-24 15:30:00,58.76,58.84,58.7,58.76,83400.0,32.511,32.5552,32.4778,32.511,83400.0
2005-05-24 15:40:00,58.76,58.83,58.64,58.68,75000.0,32.511,32.5497,32.4446,32.4667,75000.0
2005-05-24 15:50:00,58.65,58.7,58.59,58.65,150200.0,32.4501,32.4778,32.4169,32.4501,150200.0
2005-05-25 09:30:00,58.75,58.75,58.47,58.56,133100.0,32.5054,32.5054,32.3505,32.4003,133100.0
2005-05-25 09:40:00,58.56,58.92,58.52,58.86,65000.0,32.4003,32.5995,32.3782,32.5663,65000.0
2005-05-25 09:50:00,58.86,59.05,58.86,58.98,102900.0,32.5663,32.6714,32.5663,32.6327,102900.0
2005-05-25 10:00:00,58.93,58.95,58.84,58.87,222700.0,32.605,32.6161,32.5552,32.5718,222700.0
2005-05-25 10:10:00,58.87,58.95,58.82,58.83,86300.0,32.5718,32.6161,32.5442,32.5497,86300.0
2005-05-25 10:20:00,58.88,58.96,58.83,58.94,61900.0,32.5774,32.6216,32.5497,32.6106,61900.0
2005-05-25 10:30:00,58.94,58.95,58.78,58.79,54700.0,32.6106,32.6161,32.522,32.5276,54700.0
2005-05-25 10:40:00,58.75,58.75,58.61,58.62,60300.0,32.5054,32.5054,32.428,32.4335,60300.0
2005-05-25 10:50:00,58.6,58.69,58.6,58.62,38100.0,32.4224,32.4722,32.4224,32.4335,38100.0
2005-05-25 11:00:00,58.64,58.65,58.51,58.59,31900.0,32.4446,32.4501,32.3727,32.4169,31900.0
2005-05-25 11:10:00,58.6,58.61,58.51,58.57,37300.0,32.4224,32.428,32.3727,32.4058,37300.0
2005-05-25 11:20:00,58.58,58.7,58.58,58.64,28600.0,32.4114,32.4778,32.4114,32.4446,28600.0
2005-05-25 11:30:00,58.63,58.69,58.58,58.61,36700.0,32.439,32.4722,32.4114,32.428,36700.0
2005-05-25 11:40:00,58.61,58.67,58.56,58.64,25000.0,32.428,32.4612,32.4003,32.4446,25000.0
2005-05-25 11:50:00,58.64,58.64,58.56,58.59,26100.0,32.4446,32.4446,32.4003,32.4169,26100.0
2005-05-25 12:00:00,58.61,58.7,58.56,58.61,49800.0,32.428,32.4778,32.4003,32.428,49800.0
2005-05-25 12:10:00,58.6,58.63,58.51,58.6,38100.0,32.4224,32.439,32.3727,32.4224,38100.0
2005-05-25 12:20:00,58.59,58.62,58.56,58.61,36700.0,32.4169,32.4335,32.4003,32.428,36700.0
2005-05-25 12:30:00,58.6,58.77,58.6,58.64,110800.0,32.4224,32.5165,32.4224,32.4446,110800.0
2005-05-25 12:40:00,58.62,58.65,58.62,58.62,45100.0,32.4335,32.4501,32.4335,32.4335,45100.0
2005-05-25 12:50:00,58.62,58.69,58.62,58.64,44000.0,32.4335,32.4722,32.4335,32.4446,44000.0
2005-05-25 13:00:00,58.64,58.67,58.64,58.65,58800.0,32.4446,32.4612,32.4446,32.4501,58800.0
2005-05-25 13:10:00,58.65,58.65,58.6,58.61,44600.0,32.4501,32.4501,32.4224,32.428,44600.0
2005-05-25 13:20:00,58.61,58.65,58.55,58.55,75900.0,32.428,32.4501,32.3948,32.3948,75900.0
2005-05-25 13:30:00,58.55,58.57,58.42,58.44,105700.0,32.3948,32.4058,32.3229,32.3339,105700.0
2005-05-25 13:40:00,58.47,58.5,58.42,58.46,26200.0,32.3505,32.3671,32.3229,32.345,26200.0
2005-05-25 13:50:00,58.45,58.45,58.32,58.32,72000.0,32.3395,32.3395,32.2675,32.2675,72000.0
2005-05-25 14:00:00,58.33,58.45,58.31,58.45,97000.0,32.2731,32.3395,32.262,32.3395,97000.0
2005-05-25 14:10:00,58.47,58.47,58.37,58.4,22300.0,32.3505,32.3505,32.2952,32.3118,22300.0
2005-05-25 14:20:00,58.39,58.47,58.34,58.47,34600.0,32.3063,32.3505,32.2786,32.3505,34600.0
2005-05-25 14:30:00,58.47,58.7,58.46,58.6,121400.0,32.3505,32.4778,32.345,32.4224,121400.0
2005-05-25 14:40:00,58.58,58.61,58.55,58.57,69700.0,32.4114,32.428,32.3948,32.4058,69700.0
2005-05-25 14:50:00,58.58,58.6,58.54,58.6,24100.0,32.4114,32.4224,32.3892,32.4224,24100.0
2005-05-25 15:00:00,58.6,58.6,58.53,58.57,65800.0,32.4224,32.4224,32.3837,32.4058,65800.0
2005-05-25 15:10:00,58.55,58.63,58.55,58.58,44400.0,32.3948,32.439,32.3948,32.4114,44400.0
2005-05-25 15:20:00,58.58,58.62,58.53,58.59,51900.0,32.4114,32.4335,32.3837,32.4169,51900.0
2005-05-25 15:30:00,58.58,58.71,58.58,58.7,89200.0,32.4114,32.4833,32.4114,32.4778,89200.0
2005-05-25 15:40:00,58.71,58.71,58.6,58.64,101200.0,32.4833,32.4833,32.4224,32.4446,101200.0
2005-05-25 15:50:00,58.63,58.8,58.62,58.8,136300.0,32.439,32.5331,32.4335,32.5331,136300.0
2005-05-26 09:30:00,58.78,58.96,58.72,58.89,67800.0,32.522,32.6216,32.4888,32.5829,67800.0
2005-05-26 09:40:00,58.9,58.97,58.87,58.92,61100.0,32.5884,32.6272,32.5718,32.5995,61100.0
2005-05-26 09:50:00,58.91,59.05,58.87,58.9,81200.0,32.594,32.6714,32.5718,32.5884,81200.0
2005-05-26 10:00:00,58.89,58.99,58.87,58.99,78300.0,32.5829,32.6382,32.5718,32.6382,78300.0
2005-05-26 10:10:00,59.0,59.08,58.9,59.0,94000.0,32.6438,32.688,32.5884,32.6438,94000.0
2005-05-26 10:20:00,59.0,59.01,58.92,58.96,72900.0,32.6438,32.6493,32.5995,32.6216,72900.0
2005-05-26 10:30:00,58.96,59.0,58.91,58.92,36800.0,32.6216,32.6438,32.594,32.5995,36800.0
2005-05-26 10:40:00,58.92,59.01,58.9,59.0,46700.0,32.5995,32.6493,32.5884,32.6438,46700.0
2005-05-26 10:50:00,59.0,59.03,58.92,58.99,69600.0,32.6438,32.6604,32.5995,32.6382,69600.0
2005-05-26 11:00:00,58.97,58.99,58.9,58.9,64300.0,32.6272,32.6382,32.5884,32.5884,64300.0
2005-05-26 11:10:00,58.9,59.0,58.8,58.9,119100.0,32.5884,32.6438,32.5331,32.5884,119100.0
2005-05-26 11:20:00,58.92,59.03,58.91,58.96,38900.0,32.5995,32.6604,32.594,32.6216,38900.0
2005-05-26 11:30:00,58.96,59.1,58.96,59.1,40500.0,32.6216,32.6991,32.6216,32.6991,40500.0
2005-05-26 11:40:00,59.1,59.13,59.06,59.09,91400.0,32.6991,32.7157,32.677,32.6936,91400.0
2005-05-26 11:50:00,59.09,59.15,59.06,59.15,32200.0,32.6936,32.7268,32.677,32.7268,32200.0
2005-05-26 12:00:00,59.15,59.18,59.13,59.15,44900.0,32.7268,32.7434,32.7157,32.7268,44900.0
2005-05-26 12:10:00,59.14,59.2,59.13,59.17,31900.0,32.7212,32.7544,32.7157,32.7378,31900.0
2005-05-26 12:20:00,59.2,59.3,59.18,59.3,98200.0,32.7544,32.8097,32.7434,32.8097,98200.0
2005-05-26 12:30:00,59.3,59.32,59.25,59.32,40800.0,32.8097,32.8208,32.7821,32.8208,40800.0
2005-05-26 12:40:00,59.32,59.34,59.28,59.28,51500.0,32.8208,32.8319,32.7987,32.7987,51500.0
2005-05-26 12:50:00,59.28,59.31,59.19,59.23,51200.0,32.7987,32.8153,32.7489,32.771,51200.0
2005-05-26 13:00:00,59.23,59.31,59.22,59.3,89400.0,32.771,32.8153,32.7655,32.8097,89400.0
2005-05-26 13:10:00,59.3,59.3,59.19,59.2,22800.0,32.8097,32.8097,32.7489,32.7544,22800.0
2005-05-26 13:20:00,59.19,59.25,59.16,59.21,42200.0,32.7489,32.7821,32.7323,32.76,42200.0
2005-05-26 13:30:00,59.21,59.25,59.17,59.18,107900.0,32.76,32.7821,32.7378,32.7434,107900.0
2005-05-26 13:40:00,59.19,59.19,59.11,59.11,38800.0,32.7489,32.7489,32.7046,32.7046,38800.0
2005-05-26 13:50:00,59.12,59.3,59.11,59.28,80500.0,32.7102,32.8097,32.7046,32.7987,80500.0
2005-05-26 14:00:00,59.29,59.31,59.2,59.31,36800.0,32.8042,32.8153,32.7544,32.8153,36800.0
2005-05-26 14:10:00,59.31,59.32,59.24,59.3,32100.0,32.8153,32.8208,32.7765,32.8097,32100.0
2005-05-26 14:20:00,59.31,59.39,59.29,59.35,42200.0,32.8153,32.8595,32.8042,32.8374,42200.0
2005-05-26 14:30:00,59.35,59.38,59.25,59.27,30300.0,32.8374,32.854,32.7821,32.7931,30300.0
2005-05-26 14:40:00,59.27,59.32,59.25,59.31,27200.0,32.7931,32.8208,32.7821,32.8153,27200.0
2005-05-26 14:50:00,59.31,59.32,59.27,59.32,29000.0,32.8153,32.8208,32.7931,32.8208,29000.0
2005-05-26 15:00:00,59.32,59.46,59.31,59.45,117500.0,32.8208,32.8983,32.8153,32.8927,117500.0
2005-05-26 15:10:00,59.45,59.45,59.24,59.28,91000.0,32.8927,32.8927,32.7765,32.7987,91000.0
2005-05-26 15:20:00,59.29,59.34,59.23,59.25,49600.0,32.8042,32.8319,32.771,32.7821,49600.0
2005-05-26 15:30:00,59.24,59.26,59.16,59.25,102500.0,32.7765,32.7876,32.7323,32.7821,102500.0
2005-05-26 15:40:00,59.24,59.25,59.11,59.12,91300.0,32.7765,32.7821,32.7046,32.7102,91300.0
2005-05-26 15:50:00,59.12,59.16,59.02,59.15,175800.0,32.7102,32.7323,32.6548,32.7268,175800.0
2005-05-27 09:30:00,58.98,59.15,58.8,58.88,87500.0,32.6327,32.7268,32.5331,32.5774,87500.0
2005-05-27 09:40:00,58.88,58.94,58.81,58.88,88100.0,32.5774,32.6106,32.5386,32.5774,88100.0
2005-05-27 09:50:00,58.9,58.94,58.79,58.9,33600.0,32.5884,32.6106,32.5276,32.5884,33600.0
2005-05-27 10:00:00,58.93,59.05,58.92,59.03,53100.0,32.605,32.6714,32.5995,32.6604,53100.0
2005-05-27 10:10:00,59.02,59.02,58.62,58.68,110800.0,32.6548,32.6548,32.4335,32.4667,110800.0
2005-05-27 10:20:00,58.7,58.74,58.55,58.71,125100.0,32.4778,32.4999,32.3948,32.4833,125100.0
2005-05-27 10:30:00,58.67,58.84,58.67,58.84,72000.0,32.4612,32.5552,32.4612,32.5552,72000.0
2005-05-27 10:40:00,58.83,58.86,58.64,58.85,82400.0,32.5497,32.5663,32.4446,32.5608,82400.0
2005-05-27 10:50:00,58.88,59.1,58.87,59.02,148800.0,32.5774,32.6991,32.5718,32.6548,148800.0
2005-05-27 11:00:00,59.02,59.16,59.02,59.11,64100.0,32.6548,32.7323,32.6548,32.7046,64100.0
2005-05-27 11:10:00,59.13,59.15,59.04,59.04,28200.0,32.7157,32.7268,32.6659,32.6659,28200.0
2005-05-27 11:20:00,59.04,59.26,59.04,59.12,40700.0,32.6659,32.7876,32.6659,32.7102,40700.0
2005-05-27 11:30:00,59.13,59.18,59.11,59.15,81400.0,32.7157,32.7434,32.7046,32.7268,81400.0
2005-05-27 11:40:00,59.14,59.21,59.12,59.15,61900.0,32.7212,32.76,32.7102,32.7268,61900.0
2005-05-27 11:50:00,59.14,59.21,59.13,59.2,32600.0,32.7212,32.76,32.7157,32.7544,32600.0
2005-05-27 12:00:00,59.2,59.2,59.01,59.03,104100.0,32.7544,32.7544,32.6493,32.6604,104100.0
2005-05-27 12:10:00,59.02,59.07,59.0,59.07,31300.0,32.6548,32.6825,32.6438,32.6825,31300.0
2005-05-27 12:20:00,59.07,59.13,59.07,59.13,12500.0,32.6825,32.7157,32.6825,32.7157,12500.0
2005-05-27 12:30:00,59.13,59.13,59.06,59.06,26000.0,32.7157,32.7157,32.677,32.677,26000.0
2005-05-27 12:40:00,59.07,59.07,59.02,59.03,4700.0,32.6825,32.6825,32.6548,32.6604,4700.0
2005-05-27 12:50:00,59.02,59.08,59.01,59.06,9900.0,32.6548,32.688,32.6493,32.677,9900.0
2005-05-27 13:00:00,59.05,59.1,59.0,59.1,17800.0,32.6714,32.6991,32.6438,32.6991,17800.0
2005-05-27 13:10:00,59.11,59.11,59.04,59.04,6500.0,32.7046,32.7046,32.6659,32.6659,6500.0
2005-05-27 13:20:00,59.05,59.07,59.04,59.05,34300.0,32.6714,32.6825,32.6659,32.6714,34300.0
2005-05-27 13:30:00,59.05,59.16,59.05,59.16,24500.0,32.6714,32.7323,32.6714,32.7323,24500.0
2005-05-27 13:40:00,59.11,59.15,59.07,59.08,25600.0,32.7046,32.7268,32.6825,32.688,25600.0
2005-05-27 13:50:00,59.11,59.12,59.06,59.12,20900.0,32.7046,32.7102,32.677,32.7102,20900.0
2005-05-27 14:00:00,59.12,59.15,59.1,59.11,14700.0,32.7102,32.7268,32.6991,32.7046,14700.0
2005-05-27 14:10:00,59.1,59.14,59.09,59.11,15400.0,32.6991,32.7212,32.6936,32.7046,15400.0
2005-05-27 14:20:00,59.11,59.14,59.09,59.12,22600.0,32.7046,32.7212,32.6936,32.7102,22600.0
2005-05-27 14:30:00,59.11,59.12,59.06,59.07,20500.0,32.7046,32.7102,32.677,32.6825,20500.0
2005-05-27 14:40:00,59.06,59.11,59.06,59.11,19000.0,32.677,32.7046,32.677,32.7046,19000.0
2005-05-27 14:50:00,59.12,59.14,59.09,59.14,31500.0,32.7102,32.7212,32.6936,32.7212,31500.0
2005-05-27 15:00:00,59.14,59.14,59.12,59.12,21200.0,32.7212,32.7212,32.7102,32.7102,21200.0
2005-05-27 15:10:00,59.12,59.13,59.08,59.08,42400.0,32.7102,32.7157,32.688,32.688,42400.0
2005-05-27 15:20:00,59.09,59.12,59.06,59.11,29100.0,32.6936,32.7102,32.677,32.7046,29100.0
2005-05-27 15:30:00,59.12,59.12,59.07,59.08,20200.0,32.7102,32.7102,32.6825,32.688,20200.0
2005-05-27 15:40:00,59.08,59.14,59.06,59.08,65000.0,32.688,32.7212,32.677,32.688,65000.0
2005-05-27 15:50:00,59.07,59.1,59.0,59.05,109200.0,32.6825,32.6991,32.6438,32.6714,109200.0
2005-05-31 09:30:00,59.06,59.22,59.02,59.02,118300.0,32.677,32.7655,32.6548,32.6548,118300.0
2005-05-31 09:40:00,59.02,59.03,58.85,58.88,112200.0,32.6548,32.6604,32.5608,32.5774,112200.0
2005-05-31 09:50:00,58.88,58.88,58.67,58.71,70400.0,32.5774,32.5774,32.4612,32.4833,70400.0
2005-05-31 10:00:00,58.71,58.86,58.7,58.78,95600.0,32.4833,32.5663,32.4778,32.522,95600.0
2005-05-31 10:10:00,58.79,58.8,58.7,58.71,59200.0,32.5276,32.5331,32.4778,32.4833,59200.0
2005-05-31 10:20:00,58.71,58.79,58.7,58.78,59300.0,32.4833,32.5276,32.4778,32.522,59300.0
2005-05-31 10:30:00,58.77,58.79,58.71,58.73,60600.0,32.5165,32.5276,32.4833,32.4944,60600.0
2005-05-31 10:40:00,58.73,58.82,58.7,58.73,66600.0,32.4944,32.5442,32.4778,32.4944,66600.0
2005-05-31 10:50:00,58.74,58.76,58.57,58.57,64200.0,32.4999,32.511,32.4058,32.4058,64200.0
2005-05-31 11:00:00,58.56,58.61,58.54,58.55,47900.0,32.4003,32.428,32.3892,32.3948,47900.0
2005-05-31 11:10:00,58.55,58.61,58.46,58.5,87600.0,32.3948,32.428,32.345,32.3671,87600.0
2005-05-31 11:20:00,58.48,58.51,58.39,58.49,130600.0,32.3561,32.3727,32.3063,32.3616,130600.0
2005-05-31 11:30:00,58.5,58.54,58.44,58.49,77200.0,32.3671,32.3892,32.3339,32.3616,77200.0
2005-05-31 11:40:00,58.48,58.61,58.48,58.59,62400.0,32.3561,32.428,32.3561,32.4169,62400.0
2005-05-31 11:50:00,58.6,58.68,58.53,58.6,54800.0,32.4224,32.4667,32.3837,32.4224,54800.0
2005-05-31 12:00:00,58.6,58.61,58.5,58.52,29800.0,32.4224,32.428,32.3671,32.3782,29800.0
2005-05-31 12:10:00,58.53,58.62,58.53,58.57,31400.0,32.3837,32.4335,32.3837,32.4058,31400.0
2005-05-31 12:20:00,58.57,58.64,58.56,58.6,35600.0,32.4058,32.4446,32.4003,32.4224,35600.0
2005-05-31 12:30:00,58.62,58.67,58.57,58.67,44200.0,32.4335,32.4612,32.4058,32.4612,44200.0
2005-05-31 12:40:00,58.67,58.72,58.64,58.65,71800.0,32.4612,32.4888,32.4446,32.4501,71800.0
2005-05-31 12:50:00,58.65,58.66,58.6,58.63,49200.0,32.4501,32.4556,32.4224,32.439,49200.0
2005-05-31 13:00:00,58.64,58.67,58.6,58.62,45800.0,32.4446,32.4612,32.4224,32.4335,45800.0
2005-05-31 13:10:00,58.62,58.68,58.6,58.63,46200.0,32.4335,32.4667,32.4224,32.439,46200.0
2005-05-31 13:20:00,58.61,58.64,58.58,58.64,37700.0,32.428,32.4446,32.4114,32.4446,37700.0
2005-05-31 13:30:00,58.64,58.74,58.63,58.67,51800.0,32.4446,32.4999,32.439,32.4612,51800.0
2005-05-31 13:40:00,58.66,58.73,58.65,58.65,28500.0,32.4556,32.4944,32.4501,32.4501,28500.0
2005-05-31 13:50:00,58.68,58.76,58.66,58.74,46200.0,32.4667,32.511,32.4556,32.4999,46200.0
2005-05-31 14:00:00,58.73,58.8,58.62,58.67,35400.0,32.4944,32.5331,32.4335,32.4612,35400.0
2005-05-31 14:10:00,58.66,58.73,58.65,58.66,40500.0,32.4556,32.4944,32.4501,32.4556,40500.0
2005-05-31 14:20:00,58.66,58.7,58.62,58.65,41000.0,32.4556,32.4778,32.4335,32.4501,41000.0
2005-05-31 14:30:00,58.64,58.72,58.59,58.63,62600.0,32.4446,32.4888,32.4169,32.439,62600.0
2005-05-31 14:40:00,58.64,58.66,58.53,58.58,53500.0,32.4446,32.4556,32.3837,32.4114,53500.0
2005-05-31 14:50:00,58.58,58.59,58.47,58.56,72100.0,32.4114,32.4169,32.3505,32.4003,72100.0
2005-05-31 15:00:00,58.58,58.67,58.5,58.52,59600.0,32.4114,32.4612,32.3671,32.3782,59600.0
2005-05-31 15:10:00,58.52,58.59,58.48,58.57,88700.0,32.3782,32.4169,32.3561,32.4058,88700.0
2005-05-31 15:20:00,58.56,58.59,58.49,58.49,85200.0,32.4003,32.4169,32.3616,32.3616,85200.0
2005-05-31 15:30:00,58.49,58.5,58.36,58.38,152600.0,32.3616,32.3671,32.2897,32.3007,152600.0
2005-05-31 15:40:00,58.37,58.39,58.28,58.36,171000.0,32.2952,32.3063,32.2454,32.2897,171000.0
2005-05-31 15:50:00,58.38,58.38,58.27,58.29,233000.0,32.3007,32.3007,32.2399,32.2509,233000.0
2005-06-01 09:30:00,58.3,58.44,58.22,58.31,102900.0,32.2565,32.3339,32.2122,32.262,102900.0
2005-06-01 09:40:00,58.31,58.58,58.3,58.51,208600.0,32.262,32.4114,32.2565,32.3727,208600.0
2005-06-01 09:50:00,58.49,58.51,58.3,58.34,153900.0,32.3616,32.3727,32.2565,32.2786,153900.0
2005-06-01 10:00:00,58.34,58.63,58.32,58.51,149700.0,32.2786,32.439,32.2675,32.3727,149700.0
2005-06-01 10:10:00,58.52,58.77,58.5,58.57,96900.0,32.3782,32.5165,32.3671,32.4058,96900.0
2005-06-01 10:20:00,58.57,58.59,58.36,58.51,120700.0,32.4058,32.4169,32.2897,32.3727,120700.0
2005-06-01 10:30:00,58.52,58.62,58.43,58.46,46900.0,32.3782,32.4335,32.3284,32.345,46900.0
2005-06-01 10:40:00,58.51,58.51,58.41,58.47,87400.0,32.3727,32.3727,32.3173,32.3505,87400.0
2005-06-01 10:50:00,58.46,58.47,58.4,58.41,51800.0,32.345,32.3505,32.3118,32.3173,51800.0
2005-06-01 11:00:00,58.42,58.49,58.4,58.42,110000.0,32.3229,32.3616,32.3118,32.3229,110000.0
2005-06-01 11:10:00,58.42,58.55,58.42,58.53,107100.0,32.3229,32.3948,32.3229,32.3837,107100.0
2005-06-01 11:20:00,58.52,58.6,58.44,58.46,63400.0,32.3782,32.4224,32.3339,32.345,63400.0
2005-06-01 11:30:00,58.46,58.49,58.44,58.45,53900.0,32.345,32.3616,32.3339,32.3395,53900.0
2005-06-01 11:40:00,58.45,58.45,58.32,58.35,133800.0,32.3395,32.3395,32.2675,32.2841,133800.0
2005-06-01 11:50:00,58.35,58.44,58.35,58.41,55400.0,32.2841,32.3339,32.2841,32.3173,55400.0
2005-06-01 12:00:00,58.4,58.47,58.31,58.31,71300.0,32.3118,32.3505,32.262,32.262,71300.0
2005-06-01 12:10:00,58.31,58.34,58.25,58.25,66700.0,32.262,32.2786,32.2288,32.2288,66700.0
2005-06-01 12:20:00,58.25,58.26,58.17,58.22,52200.0,32.2288,32.2343,32.1845,32.2122,52200.0
2005-06-01 12:30:00,58.21,58.31,58.21,58.27,45200.0,32.2067,32.262,32.2067,32.2399,45200.0
2005-06-01 12:40:00,58.27,58.27,58.19,58.23,38400.0,32.2399,32.2399,32.1956,32.2177,38400.0
2005-06-01 12:50:00,58.25,58.25,58.18,58.23,97800.0,32.2288,32.2288,32.1901,32.2177,97800.0
2005-06-01 13:00:00,58.24,58.25,58.2,58.24,33700.0,32.2233,32.2288,32.2011,32.2233,33700.0
2005-06-01 13:10:00,58.23,58.28,58.18,58.2,61100.0,32.2177,32.2454,32.1901,32.2011,61100.0
2005-06-01 13:20:00,58.2,58.31,58.2,58.28,61400.0,32.2011,32.262,32.2011,32.2454,61400.0
2005-06-01 13:30:00,58.26,58.28,58.2,58.2,52100.0,32.2343,32.2454,32.2011,32.2011,52100.0
2005-06-01 13:40:00,58.2,58.25,58.2,58.22,27600.0,32.2011,32.2288,32.2011,32.2122,27600.0
2005-06-01 13:50:00,58.22,58.3,58.21,58.29,75600.0,32.2122,32.2565,32.2067,32.2509,75600.0
2005-06-01 14:00:00,58.3,58.32,58.2,58.22,53000.0,32.2565,32.2675,32.2011,32.2122,53000.0
2005-06-01 14:10:00,58.22,58.28,58.19,58.2,74500.0,32.2122,32.2454,32.1956,32.2011,74500.0
2005-06-01 14:20:00,58.2,58.26,58.13,58.25,74000.0,32.2011,32.2343,32.1624,32.2288,74000.0
2005-06-01 14:30:00,58.25,58.3,58.23,58.29,44300.0,32.2288,32.2565,32.2177,32.2509,44300.0
2005-06-01 14:40:00,58.28,58.38,58.05,58.11,153600.0,32.2454,32.3007,32.1181,32.1513,153600.0
2005-06-01 14:50:00,58.1,58.1,58.0,58.04,86700.0,32.1458,32.1458,32.0905,32.1126,86700.0
2005-06-01 15:00:00,58.03,58.18,58.02,58.11,52300.0,32.1071,32.1901,32.1015,32.1513,52300.0
2005-06-01 15:10:00,58.11,58.19,58.1,58.16,44600.0,32.1513,32.1956,32.1458,32.179,44600.0
2005-06-01 15:20:00,58.15,58.25,58.13,58.21,64700.0,32.1735,32.2288,32.1624,32.2067,64700.0
2005-06-01 15:30:00,58.21,58.44,58.16,58.37,101600.0,32.2067,32.3339,32.179,32.2952,101600.0
2005-06-01 15:40:00,58.38,58.45,58.32,58.45,57400.0,32.3007,32.3395,32.2675,32.3395,57400.0
2005-06-01 15:50:00,58.45,58.45,58.45,58.45,0.0,32.3395,32.3395,32.3395,32.3395,0.0
2005-06-02 09:30:00,58.21,58.3,58.17,58.27,98600.0,32.2067,32.2565,32.1845,32.2399,98600.0
2005-06-02 09:40:00,58.26,58.27,58.0,58.01,143500.0,32.2343,32.2399,32.0905,32.096,143500.0
2005-06-02 09:50:00,58.01,58.11,58.01,58.03,88100.0,32.096,32.1513,32.096,32.1071,88100.0
2005-06-02 10:00:00,58.03,58.18,58.02,58.1,110300.0,32.1071,32.1901,32.1015,32.1458,110300.0
2005-06-02 10:10:00,58.1,58.12,58.08,58.1,28300.0,32.1458,32.1569,32.1347,32.1458,28300.0
2005-06-02 10:20:00,58.1,58.15,58.1,58.14,22300.0,32.1458,32.1735,32.1458,32.1679,22300.0
2005-06-02 10:30:00,58.14,58.27,58.13,58.22,41800.0,32.1679,32.2399,32.1624,32.2122,41800.0
2005-06-02 10:40:00,58.23,58.34,58.21,58.34,26400.0,32.2177,32.2786,32.2067,32.2786,26400.0
2005-06-02 10:50:00,58.34,58.34,58.2,58.2,22100.0,32.2786,32.2786,32.2011,32.2011,22100.0
2005-06-02 11:00:00,58.21,58.24,58.1,58.16,32200.0,32.2067,32.2233,32.1458,32.179,32200.0
2005-06-02 11:10:00,58.19,58.2,58.16,58.18,8700.0,32.1956,32.2011,32.179,32.1901,8700.0
2005-06-02 11:20:00,58.17,58.24,58.17,58.19,21000.0,32.1845,32.2233,32.1845,32.1956,21000.0
2005-06-02 11:30:00,58.19,58.29,58.15,58.27,23100.0,32.1956,32.2509,32.1735,32.2399,23100.0
2005-06-02 11:40:00,58.27,58.29,58.17,58.24,18200.0,32.2399,32.2509,32.1845,32.2233,18200.0
2005-06-02 11:50:00,58.23,58.25,58.22,58.25,6400.0,32.2177,32.2288,32.2122,32.2288,6400.0
2005-06-02 12:00:00,58.23,58.3,58.22,58.27,13500.0,32.2177,32.2565,32.2122,32.2399,13500.0
2005-06-02 12:10:00,58.26,58.28,58.18,58.18,22500.0,32.2343,32.2454,32.1901,32.1901,22500.0
2005-06-02 12:20:00,58.19,58.22,58.16,58.18,39200.0,32.1956,32.2122,32.179,32.1901,39200.0
2005-06-02 12:30:00,58.19,58.19,58.12,58.13,35100.0,32.1956,32.1956,32.1569,32.1624,35100.0
2005-06-02 12:40:00,58.12,58.14,58.09,58.1,57100.0,32.1569,32.1679,32.1403,32.1458,57100.0
2005-06-02 12:50:00,58.1,58.14,58.09,58.12,22400.0,32.1458,32.1679,32.1403,32.1569,22400.0
2005-06-02 13:00:00,58.1,58.15,58.1,58.15,22400.0,32.1458,32.1735,32.1458,32.1735,22400.0
2005-06-02 13:10:00,58.14,58.14,58.09,58.12,11400.0,32.1679,32.1679,32.1403,32.1569,11400.0
2005-06-02 13:20:00,58.13,58.13,58.04,58.05,29200.0,32.1624,32.1624,32.1126,32.1181,29200.0
2005-06-02 13:30:00,58.04,58.06,58.0,58.02,56700.0,32.1126,32.1237,32.0905,32.1015,56700.0
2005-06-02 13:40:00,58.03,58.05,58.0,58.05,49400.0,32.1071,32.1181,32.0905,32.1181,49400.0
2005-06-02 13:50:00,58.03,58.05,58.01,58.02,9800.0,32.1071,32.1181,32.096,32.1015,9800.0
2005-06-02 14:00:00,58.01,58.04,58.01,58.03,14500.0,32.096,32.1126,32.096,32.1071,14500.0
2005-06-02 14:10:00,58.03,58.07,58.01,58.07,30000.0,32.1071,32.1292,32.096,32.1292,30000.0
2005-06-02 14:20:00,58.07,58.12,58.04,58.1,30900.0,32.1292,32.1569,32.1126,32.1458,30900.0
2005-06-02 14:30:00,58.1,58.17,58.09,58.17,34200.0,32.1458,32.1845,32.1403,32.1845,34200.0
2005-06-02 14:40:00,58.17,58.17,58.13,58.16,24300.0,32.1845,32.1845,32.1624,32.179,24300.0
2005-06-02 14:50:00,58.15,58.25,58.13,58.15,42900.0,32.1735,32.2288,32.1624,32.1735,42900.0
2005-06-02 15:00:00,58.13,58.16,58.1,58.13,43600.0,32.1624,32.179,32.1458,32.1624,43600.0
2005-06-02 15:10:00,58.12,58.13,58.06,58.1,23800.0,32.1569,32.1624,32.1237,32.1458,23800.0
2005-06-02 15:20:00,58.08,58.17,58.02,58.12,54000.0,32.1347,32.1845,32.1015,32.1569,54000.0
2005-06-02 15:30:00,58.13,58.22,58.09,58.22,54000.0,32.1624,32.2122,32.1403,32.2122,54000.0
2005-06-02 15:40:00,58.22,58.24,58.17,58.2,38200.0,32.2122,32.2233,32.1845,32.2011,38200.0
2005-06-02 15:50:00,58.19,58.22,58.09,58.19,175400.0,32.1956,32.2122,32.1403,32.1956,175400.0
2005-06-03 09:30:00,58.13,58.28,58.12,58.23,68700.0,32.1624,32.2454,32.1569,32.2177,68700.0
2005-06-03 09:40:00,58.23,58.34,58.22,58.28,65500.0,32.2177,32.2786,32.2122,32.2454,65500.0
2005-06-03 09:50:00,58.3,58.3,58.22,58.25,67800.0,32.2565,32.2565,32.2122,32.2288,67800.0
2005-06-03 10:00:00,58.25,58.25,58.19,58.19,108200.0,32.2288,32.2288,32.1956,32.1956,108200.0
2005-06-03 10:10:00,58.2,58.24,58.16,58.21,33600.0,32.2011,32.2233,32.179,32.2067,33600.0
2005-06-03 10:20:00,58.19,58.21,58.14,58.18,43000.0,32.1956,32.2067,32.1679,32.1901,43000.0
2005-06-03 10:30:00,58.21,58.21,58.14,58.16,26000.0,32.2067,32.2067,32.1679,32.179,26000.0
2005-06-03 10:40:00,58.15,58.18,58.11,58.18,14200.0,32.1735,32.1901,32.1513,32.1901,14200.0
2005-06-03 10:50:00,58.15,58.21,58.13,58.16,22500.0,32.1735,32.2067,32.1624,32.179,22500.0
2005-06-03 11:00:00,58.16,58.19,58.13,58.13,23600.0,32.179,32.1956,32.1624,32.1624,23600.0
2005-06-03 11:10:00,58.13,58.17,58.11,58.12,27200.0,32.1624,32.1845,32.1513,32.1569,27200.0
2005-06-03 11:20:00,58.12,58.14,58.09,58.11,55200.0,32.1569,32.1679,32.1403,32.1513,55200.0
2005-06-03 11:30:00,58.11,58.11,58.0,58.01,79300.0,32.1513,32.1513,32.0905,32.096,79300.0
2005-06-03 11:40:00,58.03,58.05,58.0,58.04,74100.0,32.1071,32.1181,32.0905,32.1126,74100.0
2005-06-03 11:50:00,58.02,58.04,57.94,57.94,166000.0,32.1015,32.1126,32.0573,32.0573,166000.0
2005-06-03 12:00:00,57.93,58.0,57.9,58.0,63000.0,32.0517,32.0905,32.0351,32.0905,63000.0
2005-06-03 12:10:00,57.99,58.0,57.91,57.98,56800.0,32.0849,32.0905,32.0407,32.0794,56800.0
2005-06-03 12:20:00,57.97,57.98,57.94,57.94,13200.0,32.0739,32.0794,32.0573,32.0573,13200.0
2005-06-03 12:30:00,57.95,58.0,57.92,58.0,25000.0,32.0628,32.0905,32.0462,32.0905,25000.0
2005-06-03 12:40:00,58.0,58.0,57.95,57.99,21700.0,32.0905,32.0905,32.0628,32.0849,21700.0
2005-06-03 12:50:00,58.0,58.04,57.93,57.97,30800.0,32.0905,32.1126,32.0517,32.0739,30800.0
2005-06-03 13:00:00,57.97,57.99,57.91,57.95,35100.0,32.0739,32.0849,32.0407,32.0628,35100.0
2005-06-03 13:10:00,57.95,57.95,57.91,57.94,81300.0,32.0628,32.0628,32.0407,32.0573,81300.0
2005-06-03 13:20:00,57.95,57.97,57.9,57.95,42500.0,32.0628,32.0739,32.0351,32.0628,42500.0
2005-06-03 13:30:00,57.96,57.98,57.9,57.91,20100.0,32.0683,32.0794,32.0351,32.0407,20100.0
2005-06-03 13:40:00,57.91,57.94,57.87,57.93,30300.0,32.0407,32.0573,32.0185,32.0517,30300.0
2005-06-03 13:50:00,57.93,57.94,57.91,57.92,19200.0,32.0517,32.0573,32.0407,32.0462,19200.0
2005-06-03 14:00:00,57.92,57.94,57.9,57.94,63300.0,32.0462,32.0573,32.0351,32.0573,63300.0
2005-06-03 14:10:00,57.94,57.99,57.9,57.93,39400.0,32.0573,32.0849,32.0351,32.0517,39400.0
2005-06-03 14:20:00,57.92,57.93,57.85,57.87,41300.0,32.0462,32.0517,32.0075,32.0185,41300.0
2005-06-03 14:30:00,57.86,57.86,57.76,57.76,88000.0,32.013,32.013,31.9577,31.9577,88000.0
2005-06-03 14:40:00,57.77,57.85,57.76,57.82,54500.0,31.9632,32.0075,31.9577,31.9909,54500.0
2005-06-03 14:50:00,57.82,57.83,57.79,57.81,65700.0,31.9909,31.9964,31.9743,31.9854,65700.0
2005-06-03 15:00:00,57.81,57.89,57.76,57.88,44100.0,31.9854,32.0296,31.9577,32.0241,44100.0
2005-06-03 15:10:00,57.89,57.89,57.82,57.89,38000.0,32.0296,32.0296,31.9909,32.0296,38000.0
2005-06-03 15:20:00,57.89,57.9,57.76,57.8,33500.0,32.0296,32.0351,31.9577,31.9798,33500.0
2005-06-03 15:30:00,57.8,57.96,57.8,57.95,59400.0,31.9798,32.0683,31.9798,32.0628,59400.0
2005-06-03 15:40:00,57.95,58.09,57.9,58.04,153200.0,32.0628,32.1403,32.0351,32.1126,153200.0
2005-06-03 15:50:00,57.99,58.05,57.84,57.88,278500.0,32.0849,32.1181,32.002,32.0241,278500.0
2005-06-06 09:30:00,57.75,58.23,57.75,58.13,95500.0,31.9522,32.2177,31.9522,32.1624,95500.0
2005-06-06 09:40:00,58.14,58.17,57.96,57.96,59800.0,32.1679,32.1845,32.0683,32.0683,59800.0
2005-06-06 09:50:00,57.95,58.04,57.95,58.03,32400.0,32.0628,32.1126,32.0628,32.1071,32400.0
2005-06-06 10:00:00,58.0,58.03,57.92,57.98,40300.0,32.0905,32.1071,32.0462,32.0794,40300.0
2005-06-06 10:10:00,57.95,57.99,57.95,57.96,15700.0,32.0628,32.0849,32.0628,32.0683,15700.0
2005-06-06 10:20:00,57.96,58.0,57.9,57.95,42800.0,32.0683,32.0905,32.0351,32.0628,42800.0
2005-06-06 10:30:00,57.96,58.0,57.93,57.95,30000.0,32.0683,32.0905,32.0517,32.0628,30000.0
2005-06-06 10:40:00,57.95,57.96,57.84,57.84,39500.0,32.0628,32.0683,32.002,32.002,39500.0
2005-06-06 10:50:00,57.84,57.85,57.73,57.74,45700.0,32.002,32.0075,31.9411,31.9466,45700.0
2005-06-06 11:00:00,57.72,57.72,57.51,57.65,89700.0,31.9356,31.9356,31.8194,31.8968,89700.0
2005-06-06 11:10:00,57.67,57.7,57.53,57.64,51100.0,31.9079,31.9245,31.8304,31.8913,51100.0
2005-06-06 11:20:00,57.65,57.68,57.55,57.59,37300.0,31.8968,31.9134,31.8415,31.8636,37300.0
2005-06-06 11:30:00,57.59,57.64,57.5,57.51,54300.0,31.8636,31.8913,31.8138,31.8194,54300.0
2005-06-06 11:40:00,57.5,57.57,57.47,57.55,50100.0,31.8138,31.8526,31.7972,31.8415,50100.0
2005-06-06 11:50:00,57.52,57.59,57.51,57.57,24900.0,31.8249,31.8636,31.8194,31.8526,24900.0
2005-06-06 12:00:00,57.57,57.59,57.56,57.57,38700.0,31.8526,31.8636,31.847,31.8526,38700.0
2005-06-06 12:10:00,57.57,57.58,57.55,57.58,40100.0,31.8526,31.8581,31.8415,31.8581,40100.0
2005-06-06 12:20:00,57.58,57.63,57.57,57.62,41800.0,31.8581,31.8858,31.8526,31.8802,41800.0
2005-06-06 12:30:00,57.62,57.68,57.62,57.64,9300.0,31.8802,31.9134,31.8802,31.8913,9300.0
2005-06-06 12:40:00,57.64,57.73,57.55,57.73,22700.0,31.8913,31.9411,31.8415,31.9411,22700.0
2005-06-06 12:50:00,57.6,57.72,57.6,57.64,37400.0,31.8692,31.9356,31.8692,31.8913,37400.0
2005-06-06 13:00:00,57.64,57.67,57.55,57.56,16000.0,31.8913,31.9079,31.8415,31.847,16000.0
2005-06-06 13:10:00,57.56,57.65,57.56,57.64,18800.0,31.847,31.8968,31.847,31.8913,18800.0
2005-06-06 13:20:00,57.64,57.64,57.62,57.64,21200.0,31.8913,31.8913,31.8802,31.8913,21200.0
2005-06-06 13:30:00,57.63,57.65,57.59,57.65,29100.0,31.8858,31.8968,31.8636,31.8968,29100.0
2005-06-06 13:40:00,57.63,57.64,57.59,57.63,24800.0,31.8858,31.8913,31.8636,31.8858,24800.0
2005-06-06 13:50:00,57.64,57.65,57.57,57.63,34600.0,31.8913,31.8968,31.8526,31.8858,34600.0
2005-06-06 14:00:00,57.64,57.78,57.59,57.74,56500.0,31.8913,31.9688,31.8636,31.9466,56500.0
2005-06-06 14:10:00,57.74,57.76,57.69,57.75,22600.0,31.9466,31.9577,31.919,31.9522,22600.0
2005-06-06 14:20:00,57.75,57.81,57.74,57.78,25500.0,31.9522,31.9854,31.9466,31.9688,25500.0
2005-06-06 14:30:00,57.78,57.89,57.77,57.87,100700.0,31.9688,32.0296,31.9632,32.0185,100700.0
2005-06-06 14:40:00,57.87,57.88,57.74,57.74,41100.0,32.0185,32.0241,31.9466,31.9466,41100.0
2005-06-06 14:50:00,57.74,57.78,57.72,57.74,43600.0,31.9466,31.9688,31.9356,31.9466,43600.0
2005-06-06 15:00:00,57.74,57.8,57.65,57.68,41400.0,31.9466,31.9798,31.8968,31.9134,41400.0
2005-06-06 15:10:00,57.68,57.76,57.67,57.68,44600.0,31.9134,31.9577,31.9079,31.9134,44600.0
2005-06-06 15:20:00,57.68,57.83,57.66,57.82,63000.0,31.9134,31.9964,31.9024,31.9909,63000.0
2005-06-06 15:30:00,57.83,57.94,57.82,57.9,79400.0,31.9964,32.0573,31.9909,32.0351,79400.0
2005-06-06 15:40:00,57.89,57.9,57.78,57.82,76800.0,32.0296,32.0351,31.9688,31.9909,76800.0
2005-06-06 15:50:00,57.82,57.85,57.71,57.71,176600.0,31.9909,32.0075,31.93,31.93,176600.0
2005-06-07 09:30:00,58.13,58.13,57.95,58.01,158700.0,32.1624,32.1624,32.0628,32.096,158700.0
2005-06-07 09:40:00,58.0,58.25,57.99,58.25,115700.0,32.0905,32.2288,32.0849,32.2288,115700.0
2005-06-07 09:50:00,58.32,58.38,58.28,58.32,70100.0,32.2675,32.3007,32.2454,32.2675,70100.0
2005-06-07 10:00:00,58.34,58.68,58.33,58.67,161500.0,32.2786,32.4667,32.2731,32.4612,161500.0
2005-06-07 10:10:00,58.65,58.89,58.5,58.71,117200.0,32.4501,32.5829,32.3671,32.4833,117200.0
2005-06-07 10:20:00,58.71,58.85,58.62,58.84,103200.0,32.4833,32.5608,32.4335,32.5552,103200.0
2005-06-07 10:30:00,58.85,58.93,58.67,58.81,84800.0,32.5608,32.605,32.4612,32.5386,84800.0
2005-06-07 10:40:00,58.81,58.81,58.71,58.75,38600.0,32.5386,32.5386,32.4833,32.5054,38600.0
2005-06-07 10:50:00,58.75,58.76,58.63,58.68,176400.0,32.5054,32.511,32.439,32.4667,176400.0
2005-06-07 11:00:00,58.69,58.69,58.53,58.59,92100.0,32.4722,32.4722,32.3837,32.4169,92100.0
2005-06-07 11:10:00,58.6,58.64,58.45,58.46,91700.0,32.4224,32.4446,32.3395,32.345,91700.0
2005-06-07 11:20:00,58.45,58.53,58.44,58.49,58000.0,32.3395,32.3837,32.3339,32.3616,58000.0
2005-06-07 11:30:00,58.48,58.57,58.43,58.48,61400.0,32.3561,32.4058,32.3284,32.3561,61400.0
2005-06-07 11:40:00,58.46,58.59,58.4,58.55,38700.0,32.345,32.4169,32.3118,32.3948,38700.0
2005-06-07 11:50:00,58.58,58.7,58.57,58.65,50200.0,32.4114,32.4778,32.4058,32.4501,50200.0
2005-06-07 12:00:00,58.65,58.72,58.58,58.7,68000.0,32.4501,32.4888,32.4114,32.4778,68000.0
2005-06-07 12:10:00,58.71,58.71,58.61,58.64,31700.0,32.4833,32.4833,32.428,32.4446,31700.0
2005-06-07 12:20:00,58.64,58.68,58.58,58.64,35600.0,32.4446,32.4667,32.4114,32.4446,35600.0
2005-06-07 12:30:00,58.63,58.75,58.62,58.67,54200.0,32.439,32.5054,32.4335,32.4612,54200.0
2005-06-07 12:40:00,58.67,58.71,58.64,58.71,22600.0,32.4612,32.4833,32.4446,32.4833,22600.0
2005-06-07 12:50:00,58.7,58.79,58.66,58.78,22800.0,32.4778,32.5276,32.4556,32.522,22800.0
2005-06-07 13:00:00,58.77,58.78,58.67,58.7,47300.0,32.5165,32.522,32.4612,32.4778,47300.0
2005-06-07 13:10:00,58.69,58.73,58.63,58.63,22700.0,32.4722,32.4944,32.439,32.439,22700.0
2005-06-07 13:20:00,58.64,58.7,58.57,58.6,51900.0,32.4446,32.4778,32.4058,32.4224,51900.0
2005-06-07 13:30:00,58.6,58.67,58.56,58.64,28700.0,32.4224,32.4612,32.4003,32.4446,28700.0
2005-06-07 13:40:00,58.64,58.64,58.49,58.58,39600.0,32.4446,32.4446,32.3616,32.4114,39600.0
2005-06-07 13:50:00,58.6,58.63,58.55,58.6,37400.0,32.4224,32.439,32.3948,32.4224,37400.0
2005-06-07 14:00:00,58.58,58.6,58.5,58.55,58000.0,32.4114,32.4224,32.3671,32.3948,58000.0
2005-06-07 14:10:00,58.56,58.56,58.35,58.53,95200.0,32.4003,32.4003,32.2841,32.3837,95200.0
2005-06-07 14:20:00,58.53,58.56,58.44,58.48,59000.0,32.3837,32.4003,32.3339,32.3561,59000.0
2005-06-07 14:30:00,58.49,58.65,58.48,58.61,80000.0,32.3616,32.4501,32.3561,32.428,80000.0
2005-06-07 14:40:00,58.6,58.75,58.42,58.44,73700.0,32.4224,32.5054,32.3229,32.3339,73700.0
2005-06-07 14:50:00,58.44,58.52,58.43,58.43,46500.0,32.3339,32.3782,32.3284,32.3284,46500.0
2005-06-07 15:00:00,58.44,58.49,58.24,58.32,64400.0,32.3339,32.3616,32.2233,32.2675,64400.0
2005-06-07 15:10:00,58.32,58.34,58.21,58.29,63200.0,32.2675,32.2786,32.2067,32.2509,63200.0
2005-06-07 15:20:00,58.29,58.31,58.14,58.15,64600.0,32.2509,32.262,32.1679,32.1735,64600.0
2005-06-07 15:30:00,58.14,58.22,58.05,58.11,102000.0,32.1679,32.2122,32.1181,32.1513,102000.0
2005-06-07 15:40:00,58.11,58.11,57.93,57.99,112000.0,32.1513,32.1513,32.0517,32.0849,112000.0
2005-06-07 15:50:00,57.97,58.06,57.65,57.72,393000.0,32.0739,32.1237,31.8968,31.9356,393000.0
2005-06-08 09:30:00,58.0,58.04,57.66,57.69,101400.0,32.0905,32.1126,31.9024,31.919,101400.0
2005-06-08 09:40:00,57.67,57.69,57.23,57.37,118100.0,31.9079,31.919,31.6644,31.7419,118100.0
2005-06-08 09:50:00,57.37,57.38,57.26,57.29,147700.0,31.7419,31.7474,31.681,31.6976,147700.0
2005-06-08 10:00:00,57.29,57.35,57.25,57.29,94100.0,31.6976,31.7308,31.6755,31.6976,94100.0
2005-06-08 10:10:00,57.29,57.3,57.22,57.26,59100.0,31.6976,31.7032,31.6589,31.681,59100.0
2005-06-08 10:20:00,57.26,57.3,57.22,57.24,94700.0,31.681,31.7032,31.6589,31.67,94700.0
2005-06-08 10:30:00,57.24,57.24,57.1,57.13,84700.0,31.67,31.67,31.5925,31.6091,84700.0
2005-06-08 10:40:00,57.13,57.32,57.12,57.28,88100.0,31.6091,31.7142,31.6036,31.6921,88100.0
2005-06-08 10:50:00,57.27,57.45,57.25,57.41,95700.0,31.6866,31.7862,31.6755,31.764,95700.0
2005-06-08 11:00:00,57.4,57.44,57.29,57.29,103900.0,31.7585,31.7806,31.6976,31.6976,103900.0
2005-06-08 11:10:00,57.31,57.4,57.3,57.4,223100.0,31.7087,31.7585,31.7032,31.7585,223100.0
2005-06-08 11:20:00,57.39,57.5,57.24,57.5,67100.0,31.753,31.8138,31.67,31.8138,67100.0
2005-06-08 11:30:00,57.53,57.55,57.46,57.49,96800.0,31.8304,31.8415,31.7917,31.8083,96800.0
2005-06-08 11:40:00,57.5,57.57,57.47,57.47,53900.0,31.8138,31.8526,31.7972,31.7972,53900.0
2005-06-08 11:50:00,57.46,57.48,57.37,57.4,70700.0,31.7917,31.8028,31.7419,31.7585,70700.0
2005-06-08 12:00:00,57.42,57.48,57.41,57.41,34600.0,31.7696,31.8028,31.764,31.764,34600.0
2005-06-08 12:10:00,57.4,57.5,57.39,57.49,128000.0,31.7585,31.8138,31.753,31.8083,128000.0
2005-06-08 12:20:00,57.49,57.53,57.48,57.53,46900.0,31.8083,31.8304,31.8028,31.8304,46900.0
2005-06-08 12:30:00,57.52,57.7,57.52,57.7,92800.0,31.8249,31.9245,31.8249,31.9245,92800.0
2005-06-08 12:40:00,57.68,57.75,57.67,57.69,35000.0,31.9134,31.9522,31.9079,31.919,35000.0
2005-06-08 12:50:00,57.69,57.73,57.63,57.63,40100.0,31.919,31.9411,31.8858,31.8858,40100.0
2005-06-08 13:00:00,57.64,57.67,57.61,57.65,27100.0,31.8913,31.9079,31.8747,31.8968,27100.0
2005-06-08 13:10:00,57.65,57.66,57.6,57.63,29800.0,31.8968,31.9024,31.8692,31.8858,29800.0
2005-06-08 13:20:00,57.63,57.7,57.62,57.68,81100.0,31.8858,31.9245,31.8802,31.9134,81100.0
2005-06-08 13:30:00,57.67,57.67,57.57,57.57,75300.0,31.9079,31.9079,31.8526,31.8526,75300.0
2005-06-08 13:40:00,57.57,57.62,57.52,57.52,55700.0,31.8526,31.8802,31.8249,31.8249,55700.0
2005-06-08 13:50:00,57.54,57.54,57.4,57.5,56000.0,31.836,31.836,31.7585,31.8138,56000.0
2005-06-08 14:00:00,57.5,57.5,57.41,57.45,124600.0,31.8138,31.8138,31.764,31.7862,124600.0
2005-06-08 14:10:00,57.43,57.46,57.36,57.44,27000.0,31.7751,31.7917,31.7364,31.7806,27000.0
2005-06-08 14:20:00,57.42,57.48,57.42,57.47,30000.0,31.7696,31.8028,31.7696,31.7972,30000.0
2005-06-08 14:30:00,57.45,57.46,57.41,57.43,125000.0,31.7862,31.7917,31.764,31.7751,125000.0
2005-06-08 14:40:00,57.43,57.44,57.38,57.38,36300.0,31.7751,31.7806,31.7474,31.7474,36300.0
2005-06-08 14:50:00,57.37,57.38,57.3,57.3,79500.0,31.7419,31.7474,31.7032,31.7032,79500.0
2005-06-08 15:00:00,57.31,57.31,57.22,57.22,174800.0,31.7087,31.7087,31.6589,31.6589,174800.0
2005-06-08 15:10:00,57.23,57.29,57.22,57.28,35800.0,31.6644,31.6976,31.6589,31.6921,35800.0
2005-06-08 15:20:00,57.28,57.32,57.24,57.25,38100.0,31.6921,31.7142,31.67,31.6755,38100.0
2005-06-08 15:30:00,57.24,57.26,57.22,57.24,74800.0,31.67,31.681,31.6589,31.67,74800.0
2005-06-08 15:40:00,57.25,57.34,57.24,57.33,140400.0,31.6755,31.7253,31.67,31.7198,140400.0
2005-06-08 15:50:00,57.34,57.38,57.32,57.34,117500.0,31.7253,31.7474,31.7142,31.7253,117500.0
2005-06-09 09:30:00,57.48,57.75,57.36,57.51,117400.0,31.8028,31.9522,31.7364,31.8194,117400.0
2005-06-09 09:40:00,57.51,57.59,57.48,57.49,113400.0,31.8194,31.8636,31.8028,31.8083,113400.0
2005-06-09 09:50:00,57.48,57.69,57.48,57.66,137500.0,31.8028,31.919,31.8028,31.9024,137500.0
2005-06-09 10:00:00,57.67,57.7,57.53,57.65,147400.0,31.9079,31.9245,31.8304,31.8968,147400.0
2005-06-09 10:10:00,57.64,57.65,57.49,57.49,147400.0,31.8913,31.8968,31.8083,31.8083,147400.0
2005-06-09 10:20:00,57.5,57.51,57.36,57.4,98700.0,31.8138,31.8194,31.7364,31.7585,98700.0
2005-06-09 10:30:00,57.41,57.43,57.38,57.42,26600.0,31.764,31.7751,31.7474,31.7696,26600.0
2005-06-09 10:40:00,57.41,57.41,57.34,57.4,67800.0,31.764,31.764,31.7253,31.7585,67800.0
2005-06-09 10:50:00,57.41,57.48,57.4,57.45,27800.0,31.764,31.8028,31.7585,31.7862,27800.0
2005-06-09 11:00:00,57.45,57.46,57.37,57.4,48800.0,31.7862,31.7917,31.7419,31.7585,48800.0
2005-06-09 11:10:00,57.38,57.4,57.33,57.35,95900.0,31.7474,31.7585,31.7198,31.7308,95900.0
2005-06-09 11:20:00,57.35,57.35,57.29,57.3,118400.0,31.7308,31.7308,31.6976,31.7032,118400.0
2005-06-09 11:30:00,57.31,57.4,57.3,57.36,79400.0,31.7087,31.7585,31.7032,31.7364,79400.0
2005-06-09 11:40:00,57.35,57.47,57.35,57.38,89600.0,31.7308,31.7972,31.7308,31.7474,89600.0
2005-06-09 11:50:00,57.39,57.42,57.36,57.37,230400.0,31.753,31.7696,31.7364,31.7419,230400.0
2005-06-09 12:00:00,57.36,57.43,57.32,57.43,81900.0,31.7364,31.7751,31.7142,31.7751,81900.0
2005-06-09 12:10:00,57.43,57.43,57.31,57.35,49400.0,31.7751,31.7751,31.7087,31.7308,49400.0
2005-06-09 12:20:00,57.35,57.41,57.35,57.41,79900.0,31.7308,31.764,31.7308,31.764,79900.0
2005-06-09 12:30:00,57.41,57.48,57.39,57.42,64900.0,31.764,31.8028,31.753,31.7696,64900.0
2005-06-09 12:40:00,57.41,57.46,57.38,57.38,63500.0,31.764,31.7917,31.7474,31.7474,63500.0
2005-06-09 12:50:00,57.39,57.42,57.36,57.39,21700.0,31.753,31.7696,31.7364,31.753,21700.0
2005-06-09 13:00:00,57.39,57.39,57.33,57.35,18000.0,31.753,31.753,31.7198,31.7308,18000.0
2005-06-09 13:10:00,57.33,57.34,57.25,57.25,45100.0,31.7198,31.7253,31.6755,31.6755,45100.0
2005-06-09 13:20:00,57.25,57.25,57.12,57.12,91900.0,31.6755,31.6755,31.6036,31.6036,91900.0
2005-06-09 13:30:00,57.12,57.17,57.11,57.11,143500.0,31.6036,31.6313,31.5981,31.5981,143500.0
2005-06-09 13:40:00,57.11,57.11,57.06,57.06,64600.0,31.5981,31.5981,31.5704,31.5704,64600.0
2005-06-09 13:50:00,57.06,57.06,56.95,56.96,150200.0,31.5704,31.5704,31.5095,31.5151,150200.0
2005-06-09 14:00:00,56.97,57.12,56.95,57.07,84200.0,31.5206,31.6036,31.5095,31.5759,84200.0
2005-06-09 14:10:00,57.08,57.14,57.05,57.08,33400.0,31.5815,31.6147,31.5649,31.5815,33400.0
2005-06-09 14:20:00,57.09,57.09,57.0,57.01,46000.0,31.587,31.587,31.5372,31.5427,46000.0
2005-06-09 14:30:00,57.02,57.02,56.95,57.02,111900.0,31.5483,31.5483,31.5095,31.5483,111900.0
2005-06-09 14:40:00,57.01,57.12,57.0,57.06,32700.0,31.5427,31.6036,31.5372,31.5704,32700.0
2005-06-09 14:50:00,57.05,57.12,57.05,57.12,35100.0,31.5649,31.6036,31.5649,31.6036,35100.0
2005-06-09 15:00:00,57.11,57.19,57.08,57.18,55800.0,31.5981,31.6423,31.5815,31.6368,55800.0
2005-06-09 15:10:00,57.18,57.2,57.13,57.14,70100.0,31.6368,31.6478,31.6091,31.6147,70100.0
2005-06-09 15:20:00,57.13,57.14,57.05,57.06,43100.0,31.6091,31.6147,31.5649,31.5704,43100.0
2005-06-09 15:30:00,57.06,57.1,57.0,57.02,71700.0,31.5704,31.5925,31.5372,31.5483,71700.0
2005-06-09 15:40:00,57.01,57.17,57.01,57.16,125500.0,31.5427,31.6313,31.5427,31.6257,125500.0
2005-06-09 15:50:00,57.16,57.17,57.06,57.1,116100.0,31.6257,31.6313,31.5704,31.5925,116100.0
2005-06-10 09:30:00,57.38,57.43,57.12,57.28,169600.0,31.7474,31.7751,31.6036,31.6921,169600.0
2005-06-10 09:40:00,57.27,57.6,57.25,57.47,139100.0,31.6866,31.8692,31.6755,31.7972,139100.0
2005-06-10 09:50:00,57.47,57.49,57.24,57.4,65200.0,31.7972,31.8083,31.67,31.7585,65200.0
2005-06-10 10:00:00,57.4,57.41,57.23,57.25,64800.0,31.7585,31.764,31.6644,31.6755,64800.0
2005-06-10 10:10:00,57.28,57.32,57.13,57.13,125700.0,31.6921,31.7142,31.6091,31.6091,125700.0
2005-06-10 10:20:00,57.12,57.2,57.12,57.12,73800.0,31.6036,31.6478,31.6036,31.6036,73800.0
2005-06-10 10:30:00,57.13,57.14,57.05,57.06,54400.0,31.6091,31.6147,31.5649,31.5704,54400.0
2005-06-10 10:40:00,57.06,57.08,56.97,57.0,60600.0,31.5704,31.5815,31.5206,31.5372,60600.0
2005-06-10 10:50:00,57.0,57.08,57.0,57.04,34800.0,31.5372,31.5815,31.5372,31.5593,34800.0
2005-06-10 11:00:00,57.04,57.05,57.0,57.04,52900.0,31.5593,31.5649,31.5372,31.5593,52900.0
2005-06-10 11:10:00,57.04,57.06,57.02,57.04,32800.0,31.5593,31.5704,31.5483,31.5593,32800.0
2005-06-10 11:20:00,57.03,57.04,57.0,57.01,52500.0,31.5538,31.5593,31.5372,31.5427,52500.0
2005-06-10 11:30:00,57.01,57.05,57.0,57.03,31700.0,31.5427,31.5649,31.5372,31.5538,31700.0
2005-06-10 11:40:00,57.03,57.05,56.95,56.97,58400.0,31.5538,31.5649,31.5095,31.5206,58400.0
2005-06-10 11:50:00,56.97,57.04,56.81,56.91,47400.0,31.5206,31.5593,31.4321,31.4874,47400.0
2005-06-10 12:00:00,56.91,56.95,56.86,56.91,40200.0,31.4874,31.5095,31.4597,31.4874,40200.0
2005-06-10 12:10:00,56.9,56.9,56.74,56.84,54900.0,31.4819,31.4819,31.3933,31.4487,54900.0
2005-06-10 12:20:00,56.85,56.91,56.79,56.87,34800.0,31.4542,31.4874,31.421,31.4653,34800.0
2005-06-10 12:30:00,56.86,56.92,56.82,56.89,54400.0,31.4597,31.4929,31.4376,31.4763,54400.0
2005-06-10 12:40:00,56.89,56.91,56.88,56.89,50600.0,31.4763,31.4874,31.4708,31.4763,50600.0
2005-06-10 12:50:00,56.88,56.92,56.85,56.88,22800.0,31.4708,31.4929,31.4542,31.4708,22800.0
2005-06-10 13:00:00,56.88,56.91,56.88,56.88,26400.0,31.4708,31.4874,31.4708,31.4708,26400.0
2005-06-10 13:10:00,56.88,56.93,56.85,56.91,19900.0,31.4708,31.4985,31.4542,31.4874,19900.0
2005-06-10 13:20:00,56.91,56.95,56.89,56.89,30300.0,31.4874,31.5095,31.4763,31.4763,30300.0
2005-06-10 13:30:00,56.88,56.92,56.86,56.89,34700.0,31.4708,31.4929,31.4597,31.4763,34700.0
2005-06-10 13:40:00,56.89,56.97,56.87,56.96,34900.0,31.4763,31.5206,31.4653,31.5151,34900.0
2005-06-10 13:50:00,56.95,56.97,56.94,56.96,24200.0,31.5095,31.5206,31.504,31.5151,24200.0
2005-06-10 14:00:00,56.96,57.01,56.92,56.96,47400.0,31.5151,31.5427,31.4929,31.5151,47400.0
2005-06-10 14:10:00,56.96,57.02,56.94,56.98,62000.0,31.5151,31.5483,31.504,31.5261,62000.0
2005-06-10 14:20:00,56.99,57.05,56.91,56.97,33900.0,31.5317,31.5649,31.4874,31.5206,33900.0
2005-06-10 14:30:00,56.98,56.99,56.94,56.96,28200.0,31.5261,31.5317,31.504,31.5151,28200.0
2005-06-10 14:40:00,56.96,56.98,56.83,56.86,47600.0,31.5151,31.5261,31.4431,31.4597,47600.0
2005-06-10 14:50:00,56.84,56.88,56.78,56.86,36200.0,31.4487,31.4708,31.4155,31.4597,36200.0
2005-06-10 15:00:00,56.88,56.96,56.87,56.9,39200.0,31.4708,31.5151,31.4653,31.4819,39200.0
2005-06-10 15:10:00,56.92,56.98,56.91,56.95,40900.0,31.4929,31.5261,31.4874,31.5095,40900.0
2005-06-10 15:20:00,56.95,57.01,56.95,57.0,39400.0,31.5095,31.5427,31.5095,31.5372,39400.0
2005-06-10 15:30:00,57.0,57.18,56.98,57.1,58000.0,31.5372,31.6368,31.5261,31.5925,58000.0
2005-06-10 15:40:00,57.09,57.13,56.98,57.05,57900.0,31.587,31.6091,31.5261,31.5649,57900.0
2005-06-10 15:50:00,57.06,57.06,56.94,57.0,157700.0,31.5704,31.5704,31.504,31.5372,157700.0
2005-06-13 09:30:00,57.01,57.08,56.87,56.87,120400.0,31.5427,31.5815,31.4653,31.4653,120400.0
2005-06-13 09:40:00,56.9,56.9,56.65,56.65,53400.0,31.4819,31.4819,31.3435,31.3435,53400.0
2005-06-13 09:50:00,56.64,56.75,56.56,56.69,43500.0,31.338,31.3989,31.2937,31.3657,43500.0
2005-06-13 10:00:00,56.73,56.78,56.6,56.68,78700.0,31.3878,31.4155,31.3159,31.3601,78700.0
2005-06-13 10:10:00,56.68,56.7,56.5,56.68,83500.0,31.3601,31.3712,31.2606,31.3601,83500.0
2005-06-13 10:20:00,56.7,56.83,56.66,56.69,63200.0,31.3712,31.4431,31.3491,31.3657,63200.0
2005-06-13 10:30:00,56.7,56.97,56.68,56.97,82600.0,31.3712,31.5206,31.3601,31.5206,82600.0
2005-06-13 10:40:00,56.96,57.01,56.85,57.01,71700.0,31.5151,31.5427,31.4542,31.5427,71700.0
2005-06-13 10:50:00,57.01,57.2,56.99,57.2,86800.0,31.5427,31.6478,31.5317,31.6478,86800.0
2005-06-13 11:00:00,57.2,57.47,57.2,57.46,93100.0,31.6478,31.7972,31.6478,31.7917,93100.0
2005-06-13 11:10:00,57.45,57.61,57.35,57.53,81600.0,31.7862,31.8747,31.7308,31.8304,81600.0
2005-06-13 11:20:00,57.51,57.58,57.45,57.57,43000.0,31.8194,31.8581,31.7862,31.8526,43000.0
2005-06-13 11:30:00,57.57,57.62,57.51,57.57,33500.0,31.8526,31.8802,31.8194,31.8526,33500.0
2005-06-13 11:40:00,57.62,57.62,57.49,57.59,90000.0,31.8802,31.8802,31.8083,31.8636,90000.0
2005-06-13 11:50:00,57.6,57.6,57.49,57.49,43000.0,31.8692,31.8692,31.8083,31.8083,43000.0
2005-06-13 12:00:00,57.49,57.52,57.48,57.49,26700.0,31.8083,31.8249,31.8028,31.8083,26700.0
2005-06-13 12:10:00,57.48,57.48,57.37,57.47,30000.0,31.8028,31.8028,31.7419,31.7972,30000.0
2005-06-13 12:20:00,57.44,57.5,57.41,57.5,41700.0,31.7806,31.8138,31.764,31.8138,41700.0
2005-06-13 12:30:00,57.5,57.5,57.42,57.42,29600.0,31.8138,31.8138,31.7696,31.7696,29600.0
2005-06-13 12:40:00,57.42,57.46,57.32,57.46,40000.0,31.7696,31.7917,31.7142,31.7917,40000.0
2005-06-13 12:50:00,57.46,57.56,57.44,57.49,32400.0,31.7917,31.847,31.7806,31.8083,32400.0
2005-06-13 13:00:00,57.47,57.55,57.44,57.51,20100.0,31.7972,31.8415,31.7806,31.8194,20100.0
2005-06-13 13:10:00,57.51,57.53,57.48,57.48,38300.0,31.8194,31.8304,31.8028,31.8028,38300.0
2005-06-13 13:20:00,57.5,57.52,57.45,57.47,9500.0,31.8138,31.8249,31.7862,31.7972,9500.0
2005-06-13 13:30:00,57.45,57.52,57.42,57.5,26100.0,31.7862,31.8249,31.7696,31.8138,26100.0
2005-06-13 13:40:00,57.49,57.55,57.47,57.52,61200.0,31.8083,31.8415,31.7972,31.8249,61200.0
2005-06-13 13:50:00,57.53,57.55,57.41,57.51,45300.0,31.8304,31.8415,31.764,31.8194,45300.0
2005-06-13 14:00:00,57.51,57.62,57.45,57.62,73900.0,31.8194,31.8802,31.7862,31.8802,73900.0
2005-06-13 14:10:00,57.61,57.63,57.49,57.51,34900.0,31.8747,31.8858,31.8083,31.8194,34900.0
2005-06-13 14:20:00,57.56,57.57,57.46,57.46,28800.0,31.847,31.8526,31.7917,31.7917,28800.0
2005-06-13 14:30:00,57.46,57.5,57.37,57.47,63100.0,31.7917,31.8138,31.7419,31.7972,63100.0
2005-06-13 14:40:00,57.47,57.5,57.24,57.36,54400.0,31.7972,31.8138,31.67,31.7364,54400.0
2005-06-13 14:50:00,57.36,57.41,57.31,57.4,37100.0,31.7364,31.764,31.7087,31.7585,37100.0
2005-06-13 15:00:00,57.4,57.45,57.25,57.3,68000.0,31.7585,31.7862,31.6755,31.7032,68000.0
2005-06-13 15:10:00,57.29,57.29,57.11,57.12,53300.0,31.6976,31.6976,31.5981,31.6036,53300.0
2005-06-13 15:20:00,57.12,57.23,57.12,57.2,114900.0,31.6036,31.6644,31.6036,31.6478,114900.0
2005-06-13 15:30:00,57.21,57.32,57.14,57.28,64500.0,31.6534,31.7142,31.6147,31.6921,64500.0
2005-06-13 15:40:00,57.28,57.3,57.24,57.28,54400.0,31.6921,31.7032,31.67,31.6921,54400.0
2005-06-13 15:50:00,57.28,57.44,57.28,57.34,110900.0,31.6921,31.7806,31.6921,31.7253,110900.0
2005-06-14 09:30:00,57.22,57.44,57.15,57.35,64700.0,31.6589,31.7806,31.6202,31.7308,64700.0
2005-06-14 09:40:00,57.37,57.5,57.28,57.38,69800.0,31.7419,31.8138,31.6921,31.7474,69800.0
2005-06-14 09:50:00,57.35,57.48,57.26,57.48,38200.0,31.7308,31.8028,31.681,31.8028,38200.0
2005-06-14 10:00:00,57.44,57.45,57.27,57.29,40900.0,31.7806,31.7862,31.6866,31.6976,40900.0
2005-06-14 10:10:00,57.32,57.38,57.3,57.31,139300.0,31.7142,31.7474,31.7032,31.7087,139300.0
2005-06-14 10:20:00,57.31,57.39,57.23,57.29,32800.0,31.7087,31.753,31.6644,31.6976,32800.0
2005-06-14 10:30:00,57.3,57.33,57.26,57.3,10600.0,31.7032,31.7198,31.681,31.7032,10600.0
2005-06-14 10:40:00,57.3,57.33,57.23,57.26,19400.0,31.7032,31.7198,31.6644,31.681,19400.0
2005-06-14 10:50:00,57.28,57.28,57.11,57.16,29500.0,31.6921,31.6921,31.5981,31.6257,29500.0
2005-06-14 11:00:00,57.16,57.43,57.15,57.36,61200.0,31.6257,31.7751,31.6202,31.7364,61200.0
2005-06-14 11:10:00,57.36,57.43,57.36,57.38,50800.0,31.7364,31.7751,31.7364,31.7474,50800.0
2005-06-14 11:20:00,57.37,57.48,57.37,57.41,89900.0,31.7419,31.8028,31.7419,31.764,89900.0
2005-06-14 11:30:00,57.39,57.48,57.3,57.48,66400.0,31.753,31.8028,31.7032,31.8028,66400.0
2005-06-14 11:40:00,57.49,57.51,57.45,57.51,53300.0,31.8083,31.8194,31.7862,31.8194,53300.0
2005-06-14 11:50:00,57.51,57.72,57.5,57.65,113100.0,31.8194,31.9356,31.8138,31.8968,113100.0
2005-06-14 12:00:00,57.65,57.68,57.57,57.61,83500.0,31.8968,31.9134,31.8526,31.8747,83500.0
2005-06-14 12:10:00,57.6,57.66,57.56,57.66,29500.0,31.8692,31.9024,31.847,31.9024,29500.0
2005-06-14 12:20:00,57.64,57.65,57.6,57.64,37800.0,31.8913,31.8968,31.8692,31.8913,37800.0
2005-06-14 12:30:00,57.62,57.62,57.56,57.6,22400.0,31.8802,31.8802,31.847,31.8692,22400.0
2005-06-14 12:40:00,57.58,57.6,57.55,57.59,68200.0,31.8581,31.8692,31.8415,31.8636,68200.0
2005-06-14 12:50:00,57.6,57.6,57.54,57.56,41400.0,31.8692,31.8692,31.836,31.847,41400.0
2005-06-14 13:00:00,57.56,57.73,57.55,57.73,127200.0,31.847,31.9411,31.8415,31.9411,127200.0
2005-06-14 13:10:00,57.73,57.79,57.67,57.71,84100.0,31.9411,31.9743,31.9079,31.93,84100.0
2005-06-14 13:20:00,57.71,57.74,57.66,57.74,52800.0,31.93,31.9466,31.9024,31.9466,52800.0
2005-06-14 13:30:00,57.75,57.75,57.66,57.7,40100.0,31.9522,31.9522,31.9024,31.9245,40100.0
2005-06-14 13:40:00,57.71,57.88,57.7,57.86,89500.0,31.93,32.0241,31.9245,32.013,89500.0
2005-06-14 13:50:00,57.87,57.98,57.82,57.95,53500.0,32.0185,32.0794,31.9909,32.0628,53500.0
2005-06-14 14:00:00,57.98,57.99,57.86,57.88,102000.0,32.0794,32.0849,32.013,32.0241,102000.0
2005-06-14 14:10:00,57.87,57.87,57.78,57.8,40600.0,32.0185,32.0185,31.9688,31.9798,40600.0
2005-06-14 14:20:00,57.8,57.83,57.61,57.73,68700.0,31.9798,31.9964,31.8747,31.9411,68700.0
2005-06-14 14:30:00,57.73,57.78,57.64,57.72,37800.0,31.9411,31.9688,31.8913,31.9356,37800.0
2005-06-14 14:40:00,57.71,57.76,57.67,57.71,25700.0,31.93,31.9577,31.9079,31.93,25700.0
2005-06-14 14:50:00,57.71,57.74,57.66,57.74,19500.0,31.93,31.9466,31.9024,31.9466,19500.0
2005-06-14 15:00:00,57.73,57.79,57.65,57.79,58600.0,31.9411,31.9743,31.8968,31.9743,58600.0
2005-06-14 15:10:00,57.79,57.79,57.72,57.76,59300.0,31.9743,31.9743,31.9356,31.9577,59300.0
2005-06-14 15:20:00,57.76,57.89,57.73,57.74,61800.0,31.9577,32.0296,31.9411,31.9466,61800.0
2005-06-14 15:30:00,57.75,57.78,57.71,57.74,66800.0,31.9522,31.9688,31.93,31.9466,66800.0
2005-06-14 15:40:00,57.74,57.74,57.64,57.7,94600.0,31.9466,31.9466,31.8913,31.9245,94600.0
2005-06-14 15:50:00,57.7,57.73,57.64,57.71,99700.0,31.9245,31.9411,31.8913,31.93,99700.0
2005-06-15 09:30:00,57.92,57.95,57.6,57.6,91400.0,32.0462,32.0628,31.8692,31.8692,91400.0
2005-06-15 09:40:00,57.58,57.64,57.49,57.62,70300.0,31.8581,31.8913,31.8083,31.8802,70300.0
2005-06-15 09:50:00,57.63,57.68,57.52,57.52,50900.0,31.8858,31.9134,31.8249,31.8249,50900.0
2005-06-15 10:00:00,57.6,57.6,57.37,57.39,43800.0,31.8692,31.8692,31.7419,31.753,43800.0
2005-06-15 10:10:00,57.39,57.43,57.36,57.42,40400.0,31.753,31.7751,31.7364,31.7696,40400.0
2005-06-15 10:20:00,57.44,57.45,57.35,57.39,37000.0,31.7806,31.7862,31.7308,31.753,37000.0
2005-06-15 10:30:00,57.39,57.39,57.19,57.26,113100.0,31.753,31.753,31.6423,31.681,113100.0
2005-06-15 10:40:00,57.26,57.5,57.25,57.34,69100.0,31.681,31.8138,31.6755,31.7253,69100.0
2005-06-15 10:50:00,57.34,57.37,57.05,57.13,73700.0,31.7253,31.7419,31.5649,31.6091,73700.0
2005-06-15 11:00:00,57.14,57.2,57.07,57.2,53200.0,31.6147,31.6478,31.5759,31.6478,53200.0
2005-06-15 11:10:00,57.21,57.23,57.14,57.17,48100.0,31.6534,31.6644,31.6147,31.6313,48100.0
2005-06-15 11:20:00,57.18,57.25,57.11,57.15,42500.0,31.6368,31.6755,31.5981,31.6202,42500.0
2005-06-15 11:30:00,57.15,57.22,57.08,57.08,26200.0,31.6202,31.6589,31.5815,31.5815,26200.0
2005-06-15 11:40:00,57.08,57.1,56.94,56.99,55900.0,31.5815,31.5925,31.504,31.5317,55900.0
2005-06-15 11:50:00,56.99,56.99,56.82,56.87,39000.0,31.5317,31.5317,31.4376,31.4653,39000.0
2005-06-15 12:00:00,56.88,56.97,56.85,56.94,68600.0,31.4708,31.5206,31.4542,31.504,68600.0
2005-06-15 12:10:00,56.94,57.01,56.93,56.99,25000.0,31.504,31.5427,31.4985,31.5317,25000.0
2005-06-15 12:20:00,57.0,57.04,56.95,57.02,25400.0,31.5372,31.5593,31.5095,31.5483,25400.0
2005-06-15 12:30:00,57.03,57.12,57.01,57.07,53300.0,31.5538,31.6036,31.5427,31.5759,53300.0
2005-06-15 12:40:00,57.06,57.19,57.02,57.05,63200.0,31.5704,31.6423,31.5483,31.5649,63200.0
2005-06-15 12:50:00,57.05,57.07,56.99,57.01,66900.0,31.5649,31.5759,31.5317,31.5427,66900.0
2005-06-15 13:00:00,57.02,57.18,57.01,57.17,42600.0,31.5483,31.6368,31.5427,31.6313,42600.0
2005-06-15 13:10:00,57.17,57.17,57.09,57.12,10800.0,31.6313,31.6313,31.587,31.6036,10800.0
2005-06-15 13:20:00,57.12,57.13,57.03,57.03,40300.0,31.6036,31.6091,31.5538,31.5538,40300.0
2005-06-15 13:30:00,57.03,57.06,56.97,57.0,43600.0,31.5538,31.5704,31.5206,31.5372,43600.0
2005-06-15 13:40:00,57.0,57.01,56.94,57.01,18700.0,31.5372,31.5427,31.504,31.5427,18700.0
2005-06-15 13:50:00,56.99,57.16,56.98,57.11,34800.0,31.5317,31.6257,31.5261,31.5981,34800.0
2005-06-15 14:00:00,57.11,57.15,57.06,57.09,26300.0,31.5981,31.6202,31.5704,31.587,26300.0
2005-06-15 14:10:00,57.09,57.28,57.06,57.28,38900.0,31.587,31.6921,31.5704,31.6921,38900.0
2005-06-15 14:20:00,57.27,57.28,57.16,57.17,25300.0,31.6866,31.6921,31.6257,31.6313,25300.0
2005-06-15 14:30:00,57.18,57.34,57.16,57.29,82200.0,31.6368,31.7253,31.6257,31.6976,82200.0
2005-06-15 14:40:00,57.28,57.34,57.25,57.28,60800.0,31.6921,31.7253,31.6755,31.6921,60800.0
2005-06-15 14:50:00,57.28,57.36,57.24,57.28,83000.0,31.6921,31.7364,31.67,31.6921,83000.0
2005-06-15 15:00:00,57.27,57.31,57.22,57.27,32500.0,31.6866,31.7087,31.6589,31.6866,32500.0
2005-06-15 15:10:00,57.26,57.35,57.25,57.34,29600.0,31.681,31.7308,31.6755,31.7253,29600.0
2005-06-15 15:20:00,57.34,57.36,57.26,57.27,39600.0,31.7253,31.7364,31.681,31.6866,39600.0
2005-06-15 15:30:00,57.27,57.44,57.27,57.35,66100.0,31.6866,31.7806,31.6866,31.7308,66100.0
2005-06-15 15:40:00,57.34,57.4,57.33,57.39,42700.0,31.7253,31.7585,31.7198,31.753,42700.0
2005-06-15 15:50:00,57.39,57.42,57.31,57.35,89800.0,31.753,31.7696,31.7087,31.7308,89800.0
2005-06-16 09:30:00,57.78,57.9,57.76,57.76,157500.0,31.9688,32.0351,31.9577,31.9577,157500.0
2005-06-16 09:40:00,57.76,58.06,57.76,57.8,132100.0,31.9577,32.1237,31.9577,31.9798,132100.0
2005-06-16 09:50:00,57.78,57.95,57.75,57.84,134700.0,31.9688,32.0628,31.9522,32.002,134700.0
2005-06-16 10:00:00,57.84,58.01,57.8,57.99,89200.0,32.002,32.096,31.9798,32.0849,89200.0
2005-06-16 10:10:00,57.98,58.0,57.85,57.95,125600.0,32.0794,32.0905,32.0075,32.0628,125600.0
2005-06-16 10:20:00,57.94,57.98,57.9,57.97,70700.0,32.0573,32.0794,32.0351,32.0739,70700.0
2005-06-16 10:30:00,57.98,57.99,57.92,57.95,69700.0,32.0794,32.0849,32.0462,32.0628,69700.0
2005-06-16 10:40:00,57.95,57.99,57.9,57.93,79100.0,32.0628,32.0849,32.0351,32.0517,79100.0
2005-06-16 10:50:00,57.93,58.0,57.59,57.88,227400.0,32.0517,32.0905,31.8636,32.0241,227400.0
2005-06-16 11:00:00,57.88,57.88,57.76,57.81,78500.0,32.0241,32.0241,31.9577,31.9854,78500.0
2005-06-16 11:10:00,57.81,57.92,57.81,57.87,97600.0,31.9854,32.0462,31.9854,32.0185,97600.0
2005-06-16 11:20:00,57.88,58.05,57.87,58.04,195200.0,32.0241,32.1181,32.0185,32.1126,195200.0
2005-06-16 11:30:00,58.05,58.11,57.96,58.02,98900.0,32.1181,32.1513,32.0683,32.1015,98900.0
2005-06-16 11:40:00,58.0,58.02,57.96,58.01,49000.0,32.0905,32.1015,32.0683,32.096,49000.0
2005-06-16 11:50:00,58.01,58.18,58.01,58.18,33300.0,32.096,32.1901,32.096,32.1901,33300.0
2005-06-16 12:00:00,58.18,58.5,58.12,58.47,142400.0,32.1901,32.3671,32.1569,32.3505,142400.0
2005-06-16 12:10:00,58.43,58.44,58.15,58.22,124700.0,32.3284,32.3339,32.1735,32.2122,124700.0
2005-06-16 12:20:00,58.22,58.38,58.16,58.38,70300.0,32.2122,32.3007,32.179,32.3007,70300.0
2005-06-16 12:30:00,58.39,58.55,58.36,58.48,83000.0,32.3063,32.3948,32.2897,32.3561,83000.0
2005-06-16 12:40:00,58.46,58.5,58.39,58.45,63500.0,32.345,32.3671,32.3063,32.3395,63500.0
2005-06-16 12:50:00,58.45,58.52,58.44,58.49,51600.0,32.3395,32.3782,32.3339,32.3616,51600.0
2005-06-16 13:00:00,58.5,58.5,58.27,58.33,35600.0,32.3671,32.3671,32.2399,32.2731,35600.0
2005-06-16 13:10:00,58.33,58.39,58.31,58.35,48300.0,32.2731,32.3063,32.262,32.2841,48300.0
2005-06-16 13:20:00,58.35,58.39,58.34,58.36,71900.0,32.2841,32.3063,32.2786,32.2897,71900.0
2005-06-16 13:30:00,58.36,58.45,58.35,58.38,33100.0,32.2897,32.3395,32.2841,32.3007,33100.0
2005-06-16 13:40:00,58.37,58.41,58.36,58.37,22400.0,32.2952,32.3173,32.2897,32.2952,22400.0
2005-06-16 13:50:00,58.37,58.37,58.28,58.34,29300.0,32.2952,32.2952,32.2454,32.2786,29300.0
2005-06-16 14:00:00,58.34,58.35,58.25,58.27,41100.0,32.2786,32.2841,32.2288,32.2399,41100.0
2005-06-16 14:10:00,58.28,58.36,58.26,58.32,63500.0,32.2454,32.2897,32.2343,32.2675,63500.0
2005-06-16 14:20:00,58.31,58.35,58.25,58.29,36000.0,32.262,32.2841,32.2288,32.2509,36000.0
2005-06-16 14:30:00,58.29,58.39,58.29,58.3,52200.0,32.2509,32.3063,32.2509,32.2565,52200.0
2005-06-16 14:40:00,58.34,58.42,58.25,58.31,36800.0,32.2786,32.3229,32.2288,32.262,36800.0
2005-06-16 14:50:00,58.35,58.37,58.27,58.34,28500.0,32.2841,32.2952,32.2399,32.2786,28500.0
2005-06-16 15:00:00,58.34,58.4,58.3,58.35,37200.0,32.2786,32.3118,32.2565,32.2841,37200.0
2005-06-16 15:10:00,58.35,58.41,58.31,58.38,46200.0,32.2841,32.3173,32.262,32.3007,46200.0
2005-06-16 15:20:00,58.38,58.56,58.36,58.46,119800.0,32.3007,32.4003,32.2897,32.345,119800.0
2005-06-16 15:30:00,58.45,58.54,58.42,58.45,105100.0,32.3395,32.3892,32.3229,32.3395,105100.0
2005-06-16 15:40:00,58.45,58.5,58.37,58.37,124200.0,32.3395,32.3671,32.2952,32.2952,124200.0
2005-06-16 15:50:00,58.38,58.46,58.32,58.37,146700.0,32.3007,32.345,32.2675,32.2952,146700.0
2005-06-17 09:30:00,58.51,58.94,58.44,58.5,1376400.0,32.3727,32.6106,32.3339,32.3671,1376400.0
2005-06-17 09:40:00,58.5,58.67,58.4,58.56,104200.0,32.3671,32.4612,32.3118,32.4003,104200.0
2005-06-17 09:50:00,58.55,58.68,58.42,58.56,57300.0,32.3948,32.4667,32.3229,32.4003,57300.0
2005-06-17 10:00:00,58.56,58.72,58.55,58.69,78800.0,32.4003,32.4888,32.3948,32.4722,78800.0
2005-06-17 10:10:00,58.7,58.86,58.69,58.74,68000.0,32.4778,32.5663,32.4722,32.4999,68000.0
2005-06-17 10:20:00,58.73,58.94,58.68,58.85,84700.0,32.4944,32.6106,32.4667,32.5608,84700.0
2005-06-17 10:30:00,58.87,58.94,58.76,58.92,56600.0,32.5718,32.6106,32.511,32.5995,56600.0
2005-06-17 10:40:00,58.92,58.95,58.89,58.94,50700.0,32.5995,32.6161,32.5829,32.6106,50700.0
2005-06-17 10:50:00,58.95,58.98,58.82,58.85,89500.0,32.6161,32.6327,32.5442,32.5608,89500.0
2005-06-17 11:00:00,58.85,58.85,58.73,58.75,25100.0,32.5608,32.5608,32.4944,32.5054,25100.0
2005-06-17 11:10:00,58.74,58.75,58.65,58.69,35200.0,32.4999,32.5054,32.4501,32.4722,35200.0
2005-06-17 11:20:00,58.68,58.69,58.56,58.57,47100.0,32.4667,32.4722,32.4003,32.4058,47100.0
2005-06-17 11:30:00,58.58,58.75,58.57,58.64,47300.0,32.4114,32.5054,32.4058,32.4446,47300.0
2005-06-17 11:40:00,58.64,58.69,58.53,58.53,57300.0,32.4446,32.4722,32.3837,32.3837,57300.0
2005-06-17 11:50:00,58.54,58.6,58.54,58.56,35100.0,32.3892,32.4224,32.3892,32.4003,35100.0
2005-06-17 12:00:00,58.56,58.57,58.5,58.52,42900.0,32.4003,32.4058,32.3671,32.3782,42900.0
2005-06-17 12:10:00,58.53,58.56,58.52,58.55,10100.0,32.3837,32.4003,32.3782,32.3948,10100.0
2005-06-17 12:20:00,58.55,58.55,58.49,58.52,14700.0,32.3948,32.3948,32.3616,32.3782,14700.0
2005-06-17 12:30:00,58.53,58.56,58.48,58.51,34700.0,32.3837,32.4003,32.3561,32.3727,34700.0
2005-06-17 12:40:00,58.5,58.54,58.48,58.5,20700.0,32.3671,32.3892,32.3561,32.3671,20700.0
2005-06-17 12:50:00,58.5,58.53,58.46,58.49,20700.0,32.3671,32.3837,32.345,32.3616,20700.0
2005-06-17 13:00:00,58.49,58.49,58.33,58.33,40100.0,32.3616,32.3616,32.2731,32.2731,40100.0
2005-06-17 13:10:00,58.29,58.38,58.29,58.3,59600.0,32.2509,32.3007,32.2509,32.2565,59600.0
2005-06-17 13:20:00,58.3,58.3,58.21,58.22,62300.0,32.2565,32.2565,32.2067,32.2122,62300.0
2005-06-17 13:30:00,58.22,58.35,58.21,58.28,43400.0,32.2122,32.2841,32.2067,32.2454,43400.0
2005-06-17 13:40:00,58.28,58.36,58.28,58.31,15200.0,32.2454,32.2897,32.2454,32.262,15200.0
2005-06-17 13:50:00,58.32,58.5,58.32,58.48,31400.0,32.2675,32.3671,32.2675,32.3561,31400.0
2005-06-17 14:00:00,58.5,58.63,58.46,58.63,44500.0,32.3671,32.439,32.345,32.439,44500.0
2005-06-17 14:10:00,58.64,58.7,58.6,58.68,50300.0,32.4446,32.4778,32.4224,32.4667,50300.0
2005-06-17 14:20:00,58.68,58.7,58.63,58.64,55100.0,32.4667,32.4778,32.439,32.4446,55100.0
2005-06-17 14:30:00,58.64,58.64,58.59,58.62,30500.0,32.4446,32.4446,32.4169,32.4335,30500.0
2005-06-17 14:40:00,58.62,58.65,58.56,58.57,37300.0,32.4335,32.4501,32.4003,32.4058,37300.0
2005-06-17 14:50:00,58.57,58.59,58.5,58.51,30800.0,32.4058,32.4169,32.3671,32.3727,30800.0
2005-06-17 15:00:00,58.47,58.55,58.47,58.54,58700.0,32.3505,32.3948,32.3505,32.3892,58700.0
2005-06-17 15:10:00,58.54,58.64,58.53,58.64,34700.0,32.3892,32.4446,32.3837,32.4446,34700.0
2005-06-17 15:20:00,58.64,58.69,58.61,58.66,53200.0,32.4446,32.4722,32.428,32.4556,53200.0
2005-06-17 15:30:00,58.67,58.69,58.63,58.69,50200.0,32.4612,32.4722,32.439,32.4722,50200.0
2005-06-17 15:40:00,58.69,58.69,58.58,58.59,95400.0,32.4722,32.4722,32.4114,32.4169,95400.0
2005-06-17 15:50:00,58.58,58.61,58.53,58.53,121000.0,32.4114,32.428,32.3837,32.3837,121000.0
2005-06-20 09:30:00,58.2,58.46,58.18,58.37,101700.0,32.2011,32.345,32.1901,32.2952,101700.0
2005-06-20 09:40:00,58.36,58.54,58.26,58.5,54400.0,32.2897,32.3892,32.2343,32.3671,54400.0
2005-06-20 09:50:00,58.5,58.55,58.42,58.46,40400.0,32.3671,32.3948,32.3229,32.345,40400.0
2005-06-20 10:00:00,58.45,58.45,58.16,58.17,63100.0,32.3395,32.3395,32.179,32.1845,63100.0
2005-06-20 10:10:00,58.18,58.18,57.8,57.88,103900.0,32.1901,32.1901,31.9798,32.0241,103900.0
2005-06-20 10:20:00,57.88,57.95,57.8,57.84,70500.0,32.0241,32.0628,31.9798,32.002,70500.0
2005-06-20 10:30:00,57.84,58.07,57.78,58.07,84500.0,32.002,32.1292,31.9688,32.1292,84500.0
2005-06-20 10:40:00,58.07,58.09,57.9,57.95,59900.0,32.1292,32.1403,32.0351,32.0628,59900.0
2005-06-20 10:50:00,57.95,57.99,57.91,57.98,29900.0,32.0628,32.0849,32.0407,32.0794,29900.0
2005-06-20 11:00:00,58.0,58.09,57.91,58.08,122800.0,32.0905,32.1403,32.0407,32.1347,122800.0
2005-06-20 11:10:00,58.08,58.18,58.04,58.12,39200.0,32.1347,32.1901,32.1126,32.1569,39200.0
2005-06-20 11:20:00,58.14,58.25,58.13,58.17,40500.0,32.1679,32.2288,32.1624,32.1845,40500.0
2005-06-20 11:30:00,58.17,58.2,58.13,58.2,27300.0,32.1845,32.2011,32.1624,32.2011,27300.0
2005-06-20 11:40:00,58.2,58.21,58.15,58.18,50700.0,32.2011,32.2067,32.1735,32.1901,50700.0
2005-06-20 11:50:00,58.2,58.29,58.18,58.25,26800.0,32.2011,32.2509,32.1901,32.2288,26800.0
2005-06-20 12:00:00,58.25,58.48,58.22,58.47,53900.0,32.2288,32.3561,32.2122,32.3505,53900.0
2005-06-20 12:10:00,58.47,58.51,58.27,58.29,112400.0,32.3505,32.3727,32.2399,32.2509,112400.0
2005-06-20 12:20:00,58.29,58.29,58.16,58.16,67500.0,32.2509,32.2509,32.179,32.179,67500.0
2005-06-20 12:30:00,58.16,58.24,58.13,58.2,47200.0,32.179,32.2233,32.1624,32.2011,47200.0
2005-06-20 12:40:00,58.21,58.21,58.01,58.12,100700.0,32.2067,32.2067,32.096,32.1569,100700.0
2005-06-20 12:50:00,58.11,58.11,58.0,58.06,240400.0,32.1513,32.1513,32.0905,32.1237,240400.0
2005-06-20 13:00:00,58.04,58.04,57.85,57.89,63400.0,32.1126,32.1126,32.0075,32.0296,63400.0
2005-06-20 13:10:00,57.88,58.03,57.87,58.0,52400.0,32.0241,32.1071,32.0185,32.0905,52400.0
2005-06-20 13:20:00,58.07,58.07,57.95,58.01,63400.0,32.1292,32.1292,32.0628,32.096,63400.0
2005-06-20 13:30:00,58.0,58.0,57.82,57.84,42000.0,32.0905,32.0905,31.9909,32.002,42000.0
2005-06-20 13:40:00,57.84,57.97,57.84,57.93,29200.0,32.002,32.0739,32.002,32.0517,29200.0
2005-06-20 13:50:00,57.93,58.01,57.93,57.95,38000.0,32.0517,32.096,32.0517,32.0628,38000.0
2005-06-20 14:00:00,57.96,58.03,57.88,57.93,108000.0,32.0683,32.1071,32.0241,32.0517,108000.0
2005-06-20 14:10:00,57.93,57.93,57.77,57.8,40100.0,32.0517,32.0517,31.9632,31.9798,40100.0
2005-06-20 14:20:00,57.79,57.98,57.79,57.98,27700.0,31.9743,32.0794,31.9743,32.0794,27700.0
2005-06-20 14:30:00,57.98,58.07,57.88,58.02,52500.0,32.0794,32.1292,32.0241,32.1015,52500.0
2005-06-20 14:40:00,58.02,58.07,57.99,58.02,23300.0,32.1015,32.1292,32.0849,32.1015,23300.0
2005-06-20 14:50:00,58.03,58.05,57.94,58.01,38400.0,32.1071,32.1181,32.0573,32.096,38400.0
2005-06-20 15:00:00,58.02,58.23,58.0,58.21,86600.0,32.1015,32.2177,32.0905,32.2067,86600.0
2005-06-20 15:10:00,58.21,58.28,58.14,58.22,124300.0,32.2067,32.2454,32.1679,32.2122,124300.0
2005-06-20 15:20:00,58.22,58.24,58.17,58.21,54100.0,32.2122,32.2233,32.1845,32.2067,54100.0
2005-06-20 15:30:00,58.21,58.24,58.11,58.23,128700.0,32.2067,32.2233,32.1513,32.2177,128700.0
2005-06-20 15:40:00,58.24,58.25,58.14,58.14,123400.0,32.2233,32.2288,32.1679,32.1679,123400.0
2005-06-20 15:50:00,58.12,58.17,58.0,58.02,216500.0,32.1569,32.1845,32.0905,32.1015,216500.0
2005-06-21 09:30:00,58.05,58.44,58.01,58.44,125800.0,32.1181,32.3339,32.096,32.3339,125800.0
2005-06-21 09:40:00,58.44,58.48,58.32,58.37,52300.0,32.3339,32.3561,32.2675,32.2952,52300.0
2005-06-21 09:50:00,58.39,58.48,58.0,58.04,86200.0,32.3063,32.3561,32.0905,32.1126,86200.0
2005-06-21 10:00:00,58.02,58.16,58.0,58.08,58400.0,32.1015,32.179,32.0905,32.1347,58400.0
2005-06-21 10:10:00,58.06,58.27,58.06,58.23,48500.0,32.1237,32.2399,32.1237,32.2177,48500.0
2005-06-21 10:20:00,58.21,58.49,58.21,58.43,72500.0,32.2067,32.3616,32.2067,32.3284,72500.0
2005-06-21 10:30:00,58.44,58.5,58.27,58.39,88800.0,32.3339,32.3671,32.2399,32.3063,88800.0
2005-06-21 10:40:00,58.4,58.54,58.3,58.3,32700.0,32.3118,32.3892,32.2565,32.2565,32700.0
2005-06-21 10:50:00,58.3,58.35,58.29,58.34,27900.0,32.2565,32.2841,32.2509,32.2786,27900.0
2005-06-21 11:00:00,58.34,58.42,58.3,58.31,37600.0,32.2786,32.3229,32.2565,32.262,37600.0
2005-06-21 11:10:00,58.32,58.33,58.25,58.26,48500.0,32.2675,32.2731,32.2288,32.2343,48500.0
2005-06-21 11:20:00,58.25,58.28,58.11,58.16,46600.0,32.2288,32.2454,32.1513,32.179,46600.0
2005-06-21 11:30:00,58.16,58.17,58.08,58.14,30900.0,32.179,32.1845,32.1347,32.1679,30900.0
2005-06-21 11:40:00,58.15,58.16,58.09,58.15,18500.0,32.1735,32.179,32.1403,32.1735,18500.0
2005-06-21 11:50:00,58.15,58.16,57.97,58.09,54700.0,32.1735,32.179,32.0739,32.1403,54700.0
2005-06-21 12:00:00,58.1,58.16,58.05,58.1,20000.0,32.1458,32.179,32.1181,32.1458,20000.0
2005-06-21 12:10:00,58.1,58.26,58.04,58.12,35300.0,32.1458,32.2343,32.1126,32.1569,35300.0
2005-06-21 12:20:00,58.12,58.14,58.06,58.07,33100.0,32.1569,32.1679,32.1237,32.1292,33100.0
2005-06-21 12:30:00,58.08,58.12,58.05,58.11,18600.0,32.1347,32.1569,32.1181,32.1513,18600.0
2005-06-21 12:40:00,58.1,58.2,58.08,58.18,22200.0,32.1458,32.2011,32.1347,32.1901,22200.0
2005-06-21 12:50:00,58.13,58.23,58.13,58.22,48000.0,32.1624,32.2177,32.1624,32.2122,48000.0
2005-06-21 13:00:00,58.21,58.24,58.11,58.14,47900.0,32.2067,32.2233,32.1513,32.1679,47900.0
2005-06-21 13:10:00,58.15,58.15,58.03,58.06,26100.0,32.1735,32.1735,32.1071,32.1237,26100.0
2005-06-21 13:20:00,58.06,58.12,58.0,58.06,27900.0,32.1237,32.1569,32.0905,32.1237,27900.0
2005-06-21 13:30:00,58.08,58.13,58.03,58.05,21100.0,32.1347,32.1624,32.1071,32.1181,21100.0
2005-06-21 13:40:00,58.04,58.2,58.04,58.1,27900.0,32.1126,32.2011,32.1126,32.1458,27900.0
2005-06-21 13:50:00,58.09,58.1,58.01,58.08,25900.0,32.1403,32.1458,32.096,32.1347,25900.0
2005-06-21 14:00:00,58.08,58.1,58.01,58.04,19300.0,32.1347,32.1458,32.096,32.1126,19300.0
2005-06-21 14:10:00,58.05,58.18,58.04,58.13,36900.0,32.1181,32.1901,32.1126,32.1624,36900.0
2005-06-21 14:20:00,58.13,58.13,58.04,58.11,28700.0,32.1624,32.1624,32.1126,32.1513,28700.0
2005-06-21 14:30:00,58.11,58.19,58.05,58.19,35500.0,32.1513,32.1956,32.1181,32.1956,35500.0
2005-06-21 14:40:00,58.2,58.25,58.16,58.2,42200.0,32.2011,32.2288,32.179,32.2011,42200.0
2005-06-21 14:50:00,58.19,58.28,58.17,58.27,51900.0,32.1956,32.2454,32.1845,32.2399,51900.0
2005-06-21 15:00:00,58.28,58.31,58.08,58.16,118300.0,32.2454,32.262,32.1347,32.179,118300.0
2005-06-21 15:10:00,58.16,58.2,58.11,58.14,65700.0,32.179,32.2011,32.1513,32.1679,65700.0
2005-06-21 15:20:00,58.15,58.23,58.1,58.12,96100.0,32.1735,32.2177,32.1458,32.1569,96100.0
2005-06-21 15:30:00,58.12,58.31,58.11,58.31,96200.0,32.1569,32.262,32.1513,32.262,96200.0
2005-06-21 15:40:00,58.31,58.33,58.22,58.23,73200.0,32.262,32.2731,32.2122,32.2177,73200.0
2005-06-21 15:50:00,58.22,58.22,58.1,58.18,139900.0,32.2122,32.2122,32.1458,32.1901,139900.0
2005-06-22 09:30:00,58.2,58.41,58.2,58.35,131700.0,32.2011,32.3173,32.2011,32.2841,131700.0
2005-06-22 09:40:00,58.34,58.44,58.11,58.44,56100.0,32.2786,32.3339,32.1513,32.3339,56100.0
2005-06-22 09:50:00,58.4,58.43,58.22,58.22,43500.0,32.3118,32.3284,32.2122,32.2122,43500.0
2005-06-22 10:00:00,58.22,58.23,58.11,58.13,50300.0,32.2122,32.2177,32.1513,32.1624,50300.0
2005-06-22 10:10:00,58.12,58.43,58.12,58.37,85900.0,32.1569,32.3284,32.1569,32.2952,85900.0
2005-06-22 10:20:00,58.36,58.36,58.28,58.31,64500.0,32.2897,32.2897,32.2454,32.262,64500.0
2005-06-22 10:30:00,58.29,58.51,58.29,58.42,67200.0,32.2509,32.3727,32.2509,32.3229,67200.0
2005-06-22 10:40:00,58.42,58.44,58.18,58.21,49300.0,32.3229,32.3339,32.1901,32.2067,49300.0
2005-06-22 10:50:00,58.19,58.19,57.85,57.91,66400.0,32.1956,32.1956,32.0075,32.0407,66400.0
2005-06-22 11:00:00,57.92,58.05,57.92,58.0,101500.0,32.0462,32.1181,32.0462,32.0905,101500.0
2005-06-22 11:10:00,58.01,58.14,58.01,58.14,54700.0,32.096,32.1679,32.096,32.1679,54700.0
2005-06-22 11:20:00,58.12,58.21,58.12,58.19,25800.0,32.1569,32.2067,32.1569,32.1956,25800.0
2005-06-22 11:30:00,58.18,58.28,58.17,58.26,27000.0,32.1901,32.2454,32.1845,32.2343,27000.0
2005-06-22 11:40:00,58.27,58.3,58.16,58.2,26800.0,32.2399,32.2565,32.179,32.2011,26800.0
2005-06-22 11:50:00,58.24,58.3,58.17,58.17,23000.0,32.2233,32.2565,32.1845,32.1845,23000.0
2005-06-22 12:00:00,58.17,58.19,58.12,58.15,44000.0,32.1845,32.1956,32.1569,32.1735,44000.0
2005-06-22 12:10:00,58.15,58.26,58.14,58.17,65400.0,32.1735,32.2343,32.1679,32.1845,65400.0
2005-06-22 12:20:00,58.19,58.28,58.18,58.2,24400.0,32.1956,32.2454,32.1901,32.2011,24400.0
2005-06-22 12:30:00,58.22,58.24,58.17,58.2,20600.0,32.2122,32.2233,32.1845,32.2011,20600.0
2005-06-22 12:40:00,58.21,58.26,58.2,58.25,19200.0,32.2067,32.2343,32.2011,32.2288,19200.0
2005-06-22 12:50:00,58.25,58.35,58.21,58.28,28800.0,32.2288,32.2841,32.2067,32.2454,28800.0
2005-06-22 13:00:00,58.26,58.36,58.26,58.31,35400.0,32.2343,32.2897,32.2343,32.262,35400.0
2005-06-22 13:10:00,58.31,58.33,58.3,58.33,30200.0,32.262,32.2731,32.2565,32.2731,30200.0
2005-06-22 13:20:00,58.32,58.34,58.3,58.3,47100.0,32.2675,32.2786,32.2565,32.2565,47100.0
2005-06-22 13:30:00,58.3,58.34,58.25,58.3,32400.0,32.2565,32.2786,32.2288,32.2565,32400.0
2005-06-22 13:40:00,58.29,58.31,58.24,58.29,73300.0,32.2509,32.262,32.2233,32.2509,73300.0
2005-06-22 13:50:00,58.29,58.33,58.17,58.22,61500.0,32.2509,32.2731,32.1845,32.2122,61500.0
2005-06-22 14:00:00,58.22,58.22,58.11,58.13,55300.0,32.2122,32.2122,32.1513,32.1624,55300.0
2005-06-22 14:10:00,58.14,58.22,58.14,58.18,26000.0,32.1679,32.2122,32.1679,32.1901,26000.0
2005-06-22 14:20:00,58.17,58.25,58.16,58.19,49100.0,32.1845,32.2288,32.179,32.1956,49100.0
2005-06-22 14:30:00,58.19,58.26,58.16,58.22,43000.0,32.1956,32.2343,32.179,32.2122,43000.0
2005-06-22 14:40:00,58.22,58.31,58.2,58.25,68700.0,32.2122,32.262,32.2011,32.2288,68700.0
2005-06-22 14:50:00,58.23,58.33,58.2,58.26,30500.0,32.2177,32.2731,32.2011,32.2343,30500.0
2005-06-22 15:00:00,58.26,58.4,58.26,58.32,143200.0,32.2343,32.3118,32.2343,32.2675,143200.0
2005-06-22 15:10:00,58.33,58.38,58.29,58.34,29500.0,32.2731,32.3007,32.2509,32.2786,29500.0
2005-06-22 15:20:00,58.34,58.38,58.25,58.26,27000.0,32.2786,32.3007,32.2288,32.2343,27000.0
2005-06-22 15:30:00,58.26,58.34,58.25,58.27,68100.0,32.2343,32.2786,32.2288,32.2399,68100.0
2005-06-22 15:40:00,58.28,58.47,58.26,58.41,158800.0,32.2454,32.3505,32.2343,32.3173,158800.0
2005-06-22 15:50:00,58.41,58.45,58.33,58.35,151300.0,32.3173,32.3395,32.2731,32.2841,151300.0
2005-06-23 09:30:00,58.2,58.26,58.13,58.16,114000.0,32.2011,32.2343,32.1624,32.179,114000.0
2005-06-23 09:40:00,58.16,58.45,58.15,58.38,66800.0,32.179,32.3395,32.1735,32.3007,66800.0
2005-06-23 09:50:00,58.4,58.42,58.32,58.36,96900.0,32.3118,32.3229,32.2675,32.2897,96900.0
2005-06-23 10:00:00,58.34,58.39,58.3,58.38,33300.0,32.2786,32.3063,32.2565,32.3007,33300.0
2005-06-23 10:10:00,58.37,58.44,58.3,58.36,65200.0,32.2952,32.3339,32.2565,32.2897,65200.0
2005-06-23 10:20:00,58.35,58.45,58.29,58.34,60600.0,32.2841,32.3395,32.2509,32.2786,60600.0
2005-06-23 10:30:00,58.34,58.35,58.17,58.3,27700.0,32.2786,32.2841,32.1845,32.2565,27700.0
2005-06-23 10:40:00,58.3,58.31,58.15,58.15,67100.0,32.2565,32.262,32.1735,32.1735,67100.0
2005-06-23 10:50:00,58.15,58.25,58.08,58.16,74500.0,32.1735,32.2288,32.1347,32.179,74500.0
2005-06-23 11:00:00,58.18,58.21,58.12,58.2,62300.0,32.1901,32.2067,32.1569,32.2011,62300.0
2005-06-23 11:10:00,58.23,58.27,58.18,58.25,31000.0,32.2177,32.2399,32.1901,32.2288,31000.0
2005-06-23 11:20:00,58.24,58.28,58.22,58.22,77100.0,32.2233,32.2454,32.2122,32.2122,77100.0
2005-06-23 11:30:00,58.25,58.29,58.23,58.28,37400.0,32.2288,32.2509,32.2177,32.2454,37400.0
2005-06-23 11:40:00,58.28,58.33,58.26,58.32,26300.0,32.2454,32.2731,32.2343,32.2675,26300.0
2005-06-23 11:50:00,58.34,58.38,58.32,58.37,22500.0,32.2786,32.3007,32.2675,32.2952,22500.0
2005-06-23 12:00:00,58.36,58.4,58.33,58.4,40400.0,32.2897,32.3118,32.2731,32.3118,40400.0
2005-06-23 12:10:00,58.39,58.44,58.38,58.38,19200.0,32.3063,32.3339,32.3007,32.3007,19200.0
2005-06-23 12:20:00,58.37,58.42,58.27,58.27,51200.0,32.2952,32.3229,32.2399,32.2399,51200.0
2005-06-23 12:30:00,58.27,58.27,58.21,58.26,38300.0,32.2399,32.2399,32.2067,32.2343,38300.0
2005-06-23 12:40:00,58.25,58.26,58.23,58.23,40500.0,32.2288,32.2343,32.2177,32.2177,40500.0
2005-06-23 12:50:00,58.23,58.24,58.17,58.21,28100.0,32.2177,32.2233,32.1845,32.2067,28100.0
2005-06-23 13:00:00,58.2,58.26,58.18,58.21,56600.0,32.2011,32.2343,32.1901,32.2067,56600.0
2005-06-23 13:10:00,58.2,58.32,58.17,58.31,34000.0,32.2011,32.2675,32.1845,32.262,34000.0
2005-06-23 13:20:00,58.31,58.32,58.28,58.29,42500.0,32.262,32.2675,32.2454,32.2509,42500.0
2005-06-23 13:30:00,58.28,58.28,58.05,58.09,90700.0,32.2454,32.2454,32.1181,32.1403,90700.0
2005-06-23 13:40:00,58.05,58.1,58.01,58.04,70500.0,32.1181,32.1458,32.096,32.1126,70500.0
2005-06-23 13:50:00,58.03,58.11,57.91,58.02,47600.0,32.1071,32.1513,32.0407,32.1015,47600.0
2005-06-23 14:00:00,58.02,58.17,58.01,58.14,36100.0,32.1015,32.1845,32.096,32.1679,36100.0
2005-06-23 14:10:00,58.14,58.14,58.03,58.13,33300.0,32.1679,32.1679,32.1071,32.1624,33300.0
2005-06-23 14:20:00,58.13,58.14,58.06,58.08,37300.0,32.1624,32.1679,32.1237,32.1347,37300.0
2005-06-23 14:30:00,58.06,58.09,58.03,58.06,59700.0,32.1237,32.1403,32.1071,32.1237,59700.0
2005-06-23 14:40:00,58.05,58.05,57.98,58.02,58000.0,32.1181,32.1181,32.0794,32.1015,58000.0
2005-06-23 14:50:00,58.02,58.03,57.89,57.97,49200.0,32.1015,32.1071,32.0296,32.0739,49200.0
2005-06-23 15:00:00,57.97,57.99,57.75,57.87,64800.0,32.0739,32.0849,31.9522,32.0185,64800.0
2005-06-23 15:10:00,57.88,57.97,57.88,57.91,44500.0,32.0241,32.0739,32.0241,32.0407,44500.0
2005-06-23 15:20:00,57.9,57.9,57.61,57.66,130500.0,32.0351,32.0351,31.8747,31.9024,130500.0
2005-06-23 15:30:00,57.66,57.68,57.58,57.67,168800.0,31.9024,31.9134,31.8581,31.9079,168800.0
2005-06-23 15:40:00,57.67,57.79,57.58,57.71,153300.0,31.9079,31.9743,31.8581,31.93,153300.0
2005-06-23 15:50:00,57.7,57.73,57.58,57.58,126000.0,31.9245,31.9411,31.8581,31.8581,126000.0
2005-06-24 09:30:00,57.4,57.4,57.14,57.26,92000.0,31.7585,31.7585,31.6147,31.681,92000.0
2005-06-24 09:40:00,57.26,57.32,57.05,57.27,63300.0,31.681,31.7142,31.5649,31.6866,63300.0
2005-06-24 09:50:00,57.23,57.23,57.1,57.13,64800.0,31.6644,31.6644,31.5925,31.6091,64800.0
2005-06-24 10:00:00,57.12,57.25,57.07,57.21,79800.0,31.6036,31.6755,31.5759,31.6534,79800.0
2005-06-24 10:10:00,57.21,57.29,57.11,57.15,77200.0,31.6534,31.6976,31.5981,31.6202,77200.0
2005-06-24 10:20:00,57.15,57.17,57.11,57.13,45500.0,31.6202,31.6313,31.5981,31.6091,45500.0
2005-06-24 10:30:00,57.13,57.22,57.13,57.21,29600.0,31.6091,31.6589,31.6091,31.6534,29600.0
2005-06-24 10:40:00,57.21,57.41,57.21,57.41,36600.0,31.6534,31.764,31.6534,31.764,36600.0
2005-06-24 10:50:00,57.38,57.39,57.19,57.28,60700.0,31.7474,31.753,31.6423,31.6921,60700.0
2005-06-24 11:00:00,57.28,57.4,57.25,57.29,33000.0,31.6921,31.7585,31.6755,31.6976,33000.0
2005-06-24 11:10:00,57.29,57.37,57.24,57.28,34800.0,31.6976,31.7419,31.67,31.6921,34800.0
2005-06-24 11:20:00,57.28,57.38,57.25,57.36,41300.0,31.6921,31.7474,31.6755,31.7364,41300.0
2005-06-24 11:30:00,57.35,57.37,57.26,57.27,58600.0,31.7308,31.7419,31.681,31.6866,58600.0
2005-06-24 11:40:00,57.27,57.34,57.25,57.33,68800.0,31.6866,31.7253,31.6755,31.7198,68800.0
2005-06-24 11:50:00,57.33,57.42,57.28,57.37,52400.0,31.7198,31.7696,31.6921,31.7419,52400.0
2005-06-24 12:00:00,57.36,57.36,57.32,57.35,22100.0,31.7364,31.7364,31.7142,31.7308,22100.0
2005-06-24 12:10:00,57.36,57.43,57.34,57.41,75000.0,31.7364,31.7751,31.7253,31.764,75000.0
2005-06-24 12:20:00,57.4,57.4,57.3,57.3,27200.0,31.7585,31.7585,31.7032,31.7032,27200.0
2005-06-24 12:30:00,57.31,57.41,57.3,57.32,30200.0,31.7087,31.764,31.7032,31.7142,30200.0
2005-06-24 12:40:00,57.32,57.34,57.28,57.31,29300.0,31.7142,31.7253,31.6921,31.7087,29300.0
2005-06-24 12:50:00,57.3,57.38,57.3,57.3,38200.0,31.7032,31.7474,31.7032,31.7032,38200.0
2005-06-24 13:00:00,57.31,57.35,57.25,57.27,28900.0,31.7087,31.7308,31.6755,31.6866,28900.0
2005-06-24 13:10:00,57.28,57.36,57.23,57.32,37400.0,31.6921,31.7364,31.6644,31.7142,37400.0
2005-06-24 13:20:00,57.32,57.37,57.2,57.23,40300.0,31.7142,31.7419,31.6478,31.6644,40300.0
2005-06-24 13:30:00,57.23,57.29,57.13,57.22,30100.0,31.6644,31.6976,31.6091,31.6589,30100.0
2005-06-24 13:40:00,57.22,57.25,57.07,57.09,74000.0,31.6589,31.6755,31.5759,31.587,74000.0
2005-06-24 13:50:00,57.08,57.09,56.91,56.94,82300.0,31.5815,31.587,31.4874,31.504,82300.0
2005-06-24 14:00:00,56.95,57.05,56.92,57.03,73400.0,31.5095,31.5649,31.4929,31.5538,73400.0
2005-06-24 14:10:00,57.03,57.09,57.0,57.01,24300.0,31.5538,31.587,31.5372,31.5427,24300.0
2005-06-24 14:20:00,57.02,57.15,56.99,57.11,38400.0,31.5483,31.6202,31.5317,31.5981,38400.0
2005-06-24 14:30:00,57.11,57.12,57.07,57.1,30900.0,31.5981,31.6036,31.5759,31.5925,30900.0
2005-06-24 14:40:00,57.1,57.12,57.08,57.09,42400.0,31.5925,31.6036,31.5815,31.587,42400.0
2005-06-24 14:50:00,57.09,57.16,56.95,57.04,74300.0,31.587,31.6257,31.5095,31.5593,74300.0
2005-06-24 15:00:00,57.05,57.11,57.03,57.08,35700.0,31.5649,31.5981,31.5538,31.5815,35700.0
2005-06-24 15:10:00,57.08,57.28,57.01,57.24,71700.0,31.5815,31.6921,31.5427,31.67,71700.0
2005-06-24 15:20:00,57.22,57.33,57.13,57.27,63300.0,31.6589,31.7198,31.6091,31.6866,63300.0
2005-06-24 15:30:00,57.27,57.31,57.21,57.29,62900.0,31.6866,31.7087,31.6534,31.6976,62900.0
2005-06-24 15:40:00,57.3,57.3,57.1,57.14,69000.0,31.7032,31.7032,31.5925,31.6147,69000.0
2005-06-24 15:50:00,57.14,57.14,56.91,56.91,163000.0,31.6147,31.6147,31.4874,31.4874,163000.0
2005-06-27 09:30:00,56.6,56.7,56.37,56.46,226900.0,31.3159,31.3712,31.1886,31.2384,226900.0
2005-06-27 09:40:00,56.45,56.55,56.28,56.47,115300.0,31.2329,31.2882,31.1388,31.244,115300.0
2005-06-27 09:50:00,56.54,56.64,56.46,56.61,86900.0,31.2827,31.338,31.2384,31.3214,86900.0
2005-06-27 10:00:00,56.61,56.68,56.55,56.65,110300.0,31.3214,31.3601,31.2882,31.3435,110300.0
2005-06-27 10:10:00,56.66,56.8,55.65,56.76,102000.0,31.3491,31.4265,30.7903,31.4044,102000.0
2005-06-27 10:20:00,56.76,56.92,56.74,56.91,52300.0,31.4044,31.4929,31.3933,31.4874,52300.0
2005-06-27 10:30:00,56.91,56.97,56.83,56.93,51100.0,31.4874,31.5206,31.4431,31.4985,51100.0
2005-06-27 10:40:00,56.9,56.92,56.83,56.89,45400.0,31.4819,31.4929,31.4431,31.4763,45400.0
2005-06-27 10:50:00,56.89,56.92,56.81,56.83,37800.0,31.4763,31.4929,31.4321,31.4431,37800.0
2005-06-27 11:00:00,56.83,56.84,56.66,56.68,69000.0,31.4431,31.4487,31.3491,31.3601,69000.0
2005-06-27 11:10:00,56.6,56.71,56.6,56.7,45700.0,31.3159,31.3767,31.3159,31.3712,45700.0
2005-06-27 11:20:00,56.72,56.79,56.71,56.79,32500.0,31.3823,31.421,31.3767,31.421,32500.0
2005-06-27 11:30:00,56.76,56.76,56.6,56.62,41400.0,31.4044,31.4044,31.3159,31.3269,41400.0
2005-06-27 11:40:00,56.63,56.8,56.6,56.79,31700.0,31.3325,31.4265,31.3159,31.421,31700.0
2005-06-27 11:50:00,56.79,56.82,56.69,56.75,25300.0,31.421,31.4376,31.3657,31.3989,25300.0
2005-06-27 12:00:00,56.75,56.76,56.64,56.75,29400.0,31.3989,31.4044,31.338,31.3989,29400.0
2005-06-27 12:10:00,56.75,56.8,56.68,56.71,34800.0,31.3989,31.4265,31.3601,31.3767,34800.0
2005-06-27 12:20:00,56.71,56.73,56.61,56.73,28700.0,31.3767,31.3878,31.3214,31.3878,28700.0
2005-06-27 12:30:00,56.73,56.73,56.66,56.7,20100.0,31.3878,31.3878,31.3491,31.3712,20100.0
2005-06-27 12:40:00,56.7,56.71,56.63,56.63,19800.0,31.3712,31.3767,31.3325,31.3325,19800.0
2005-06-27 12:50:00,56.65,56.66,56.57,56.64,51900.0,31.3435,31.3491,31.2993,31.338,51900.0
2005-06-27 13:00:00,56.65,56.65,56.55,56.57,39800.0,31.3435,31.3435,31.2882,31.2993,39800.0
2005-06-27 13:10:00,56.57,56.59,56.56,56.58,28100.0,31.2993,31.3103,31.2937,31.3048,28100.0
2005-06-27 13:20:00,56.58,56.63,56.57,56.57,25200.0,31.3048,31.3325,31.2993,31.2993,25200.0
2005-06-27 13:30:00,56.57,56.59,56.55,56.59,17800.0,31.2993,31.3103,31.2882,31.3103,17800.0
2005-06-27 13:40:00,56.59,56.6,56.45,56.47,80800.0,31.3103,31.3159,31.2329,31.244,80800.0
2005-06-27 13:50:00,56.46,56.47,56.4,56.41,41800.0,31.2384,31.244,31.2052,31.2108,41800.0
2005-06-27 14:00:00,56.41,56.5,56.38,56.39,59700.0,31.2108,31.2606,31.1942,31.1997,59700.0
2005-06-27 14:10:00,56.38,56.47,56.3,56.36,94600.0,31.1942,31.244,31.1499,31.1831,94600.0
2005-06-27 14:20:00,56.36,56.46,56.33,56.34,58300.0,31.1831,31.2384,31.1665,31.172,58300.0
2005-06-27 14:30:00,56.35,56.43,56.33,56.35,46100.0,31.1776,31.2218,31.1665,31.1776,46100.0
2005-06-27 14:40:00,56.33,56.44,56.33,56.42,45400.0,31.1665,31.2274,31.1665,31.2163,45400.0
2005-06-27 14:50:00,56.39,56.59,56.39,56.57,68600.0,31.1997,31.3103,31.1997,31.2993,68600.0
2005-06-27 15:00:00,56.55,56.58,56.48,56.55,77600.0,31.2882,31.3048,31.2495,31.2882,77600.0
2005-06-27 15:10:00,56.55,56.56,56.43,56.51,73300.0,31.2882,31.2937,31.2218,31.2661,73300.0
2005-06-27 15:20:00,56.51,56.62,56.46,56.56,87800.0,31.2661,31.3269,31.2384,31.2937,87800.0
2005-06-27 15:30:00,56.55,56.6,56.47,56.5,85600.0,31.2882,31.3159,31.244,31.2606,85600.0
2005-06-27 15:40:00,56.5,56.52,56.42,56.49,150900.0,31.2606,31.2716,31.2163,31.255,150900.0
2005-06-27 15:50:00,56.49,56.52,56.45,56.48,116100.0,31.255,31.2716,31.2329,31.2495,116100.0
2005-06-28 09:30:00,56.8,56.9,56.75,56.79,101500.0,31.4265,31.4819,31.3989,31.421,101500.0
2005-06-28 09:40:00,56.77,56.8,56.65,56.69,141300.0,31.4099,31.4265,31.3435,31.3657,141300.0
2005-06-28 09:50:00,56.69,56.74,56.6,56.74,58800.0,31.3657,31.3933,31.3159,31.3933,58800.0
2005-06-28 10:00:00,56.74,56.78,56.63,56.71,69500.0,31.3933,31.4155,31.3325,31.3767,69500.0
2005-06-28 10:10:00,56.73,56.74,56.65,56.66,80800.0,31.3878,31.3933,31.3435,31.3491,80800.0
2005-06-28 10:20:00,56.66,56.68,56.45,56.53,106800.0,31.3491,31.3601,31.2329,31.2771,106800.0
2005-06-28 10:30:00,56.51,56.55,56.35,56.38,61900.0,31.2661,31.2882,31.1776,31.1942,61900.0
2005-06-28 10:40:00,56.4,56.5,56.32,56.33,62800.0,31.2052,31.2606,31.161,31.1665,62800.0
2005-06-28 10:50:00,56.33,56.33,56.18,56.24,123300.0,31.1665,31.1665,31.0835,31.1167,123300.0
2005-06-28 11:00:00,56.23,56.28,56.2,56.28,130500.0,31.1112,31.1388,31.0946,31.1388,130500.0
2005-06-28 11:10:00,56.25,56.27,56.09,56.15,102600.0,31.1222,31.1333,31.0337,31.0669,102600.0
2005-06-28 11:20:00,56.14,56.25,56.14,56.24,64900.0,31.0614,31.1222,31.0614,31.1167,64900.0
2005-06-28 11:30:00,56.24,56.37,56.22,56.34,72000.0,31.1167,31.1886,31.1056,31.172,72000.0
2005-06-28 11:40:00,56.35,56.38,56.3,56.3,68000.0,31.1776,31.1942,31.1499,31.1499,68000.0
2005-06-28 11:50:00,56.29,56.38,56.28,56.38,85900.0,31.1444,31.1942,31.1388,31.1942,85900.0
2005-06-28 12:00:00,56.36,56.39,56.34,56.37,43800.0,31.1831,31.1997,31.172,31.1886,43800.0
2005-06-28 12:10:00,56.38,56.49,56.37,56.39,48400.0,31.1942,31.255,31.1886,31.1997,48400.0
2005-06-28 12:20:00,56.4,56.45,56.34,56.43,78200.0,31.2052,31.2329,31.172,31.2218,78200.0
2005-06-28 12:30:00,56.42,56.45,56.37,56.45,74000.0,31.2163,31.2329,31.1886,31.2329,74000.0
2005-06-28 12:40:00,56.46,56.62,56.45,56.61,39700.0,31.2384,31.3269,31.2329,31.3214,39700.0
2005-06-28 12:50:00,56.59,56.65,56.55,56.57,78200.0,31.3103,31.3435,31.2882,31.2993,78200.0
2005-06-28 13:00:00,56.58,56.61,56.55,56.56,31700.0,31.3048,31.3214,31.2882,31.2937,31700.0
2005-06-28 13:10:00,56.56,56.57,56.53,56.55,67900.0,31.2937,31.2993,31.2771,31.2882,67900.0
2005-06-28 13:20:00,56.54,56.63,56.54,56.63,48900.0,31.2827,31.3325,31.2827,31.3325,48900.0
2005-06-28 13:30:00,56.63,56.69,56.59,56.6,27900.0,31.3325,31.3657,31.3103,31.3159,27900.0
2005-06-28 13:40:00,56.6,56.61,56.45,56.45,67400.0,31.3159,31.3214,31.2329,31.2329,67400.0
2005-06-28 13:50:00,56.46,56.59,56.45,56.53,46400.0,31.2384,31.3103,31.2329,31.2771,46400.0
2005-06-28 14:00:00,56.53,56.54,56.46,56.51,53800.0,31.2771,31.2827,31.2384,31.2661,53800.0
2005-06-28 14:10:00,56.51,56.54,56.46,56.49,67100.0,31.2661,31.2827,31.2384,31.255,67100.0
2005-06-28 14:20:00,56.5,56.66,56.49,56.65,121300.0,31.2606,31.3491,31.255,31.3435,121300.0
2005-06-28 14:30:00,56.65,56.67,56.55,56.63,69000.0,31.3435,31.3546,31.2882,31.3325,69000.0
2005-06-28 14:40:00,56.62,56.63,56.57,56.61,122700.0,31.3269,31.3325,31.2993,31.3214,122700.0
2005-06-28 14:50:00,56.61,56.65,56.44,56.44,74000.0,31.3214,31.3435,31.2274,31.2274,74000.0
2005-06-28 15:00:00,56.45,56.53,56.44,56.52,54200.0,31.2329,31.2771,31.2274,31.2716,54200.0
2005-06-28 15:10:00,56.51,56.56,56.47,56.52,57500.0,31.2661,31.2937,31.244,31.2716,57500.0
2005-06-28 15:20:00,56.51,56.52,56.46,56.5,47200.0,31.2661,31.2716,31.2384,31.2606,47200.0
2005-06-28 15:30:00,56.49,56.65,56.49,56.59,68300.0,31.255,31.3435,31.255,31.3103,68300.0
2005-06-28 15:40:00,56.59,56.6,56.51,56.53,74500.0,31.3103,31.3159,31.2661,31.2771,74500.0
2005-06-28 15:50:00,56.53,56.62,56.5,56.6,120100.0,31.2771,31.3269,31.2606,31.3159,120100.0
2005-06-29 09:30:00,56.82,56.83,56.49,56.63,112400.0,31.4376,31.4431,31.255,31.3325,112400.0
2005-06-29 09:40:00,56.64,56.66,56.56,56.63,76500.0,31.338,31.3491,31.2937,31.3325,76500.0
2005-06-29 09:50:00,56.64,56.66,56.5,56.5,70000.0,31.338,31.3491,31.2606,31.2606,70000.0
2005-06-29 10:00:00,56.5,56.5,56.38,56.41,68900.0,31.2606,31.2606,31.1942,31.2108,68900.0
2005-06-29 10:10:00,56.42,56.45,56.33,56.45,63900.0,31.2163,31.2329,31.1665,31.2329,63900.0
2005-06-29 10:20:00,56.44,56.54,56.44,56.52,123400.0,31.2274,31.2827,31.2274,31.2716,123400.0
2005-06-29 10:30:00,56.49,56.59,56.46,56.48,110700.0,31.255,31.3103,31.2384,31.2495,110700.0
2005-06-29 10:40:00,56.47,56.62,56.44,56.59,34200.0,31.244,31.3269,31.2274,31.3103,34200.0
2005-06-29 10:50:00,56.59,56.61,56.51,56.51,43400.0,31.3103,31.3214,31.2661,31.2661,43400.0
2005-06-29 11:00:00,56.51,56.55,56.45,56.55,44400.0,31.2661,31.2882,31.2329,31.2882,44400.0
2005-06-29 11:10:00,56.55,56.55,56.51,56.53,22000.0,31.2882,31.2882,31.2661,31.2771,22000.0
2005-06-29 11:20:00,56.53,56.65,56.52,56.65,38000.0,31.2771,31.3435,31.2716,31.3435,38000.0
2005-06-29 11:30:00,56.65,56.65,56.52,56.54,38400.0,31.3435,31.3435,31.2716,31.2827,38400.0
2005-06-29 11:40:00,56.53,56.68,56.49,56.61,42200.0,31.2771,31.3601,31.255,31.3214,42200.0
2005-06-29 11:50:00,56.61,56.69,56.61,56.63,44900.0,31.3214,31.3657,31.3214,31.3325,44900.0
2005-06-29 12:00:00,56.63,56.63,56.55,56.58,42900.0,31.3325,31.3325,31.2882,31.3048,42900.0
2005-06-29 12:10:00,56.59,56.67,56.59,56.64,39500.0,31.3103,31.3546,31.3103,31.338,39500.0
2005-06-29 12:20:00,56.64,56.64,56.48,56.48,59900.0,31.338,31.338,31.2495,31.2495,59900.0
2005-06-29 12:30:00,56.47,56.51,56.36,56.38,99400.0,31.244,31.2661,31.1831,31.1942,99400.0
2005-06-29 12:40:00,56.39,56.41,56.35,56.39,64500.0,31.1997,31.2108,31.1776,31.1997,64500.0
2005-06-29 12:50:00,56.39,56.48,56.38,56.45,151000.0,31.1997,31.2495,31.1942,31.2329,151000.0
2005-06-29 13:00:00,56.46,56.47,56.39,56.44,81000.0,31.2384,31.244,31.1997,31.2274,81000.0
2005-06-29 13:10:00,56.44,56.48,56.41,56.46,67200.0,31.2274,31.2495,31.2108,31.2384,67200.0
2005-06-29 13:20:00,56.46,56.52,56.45,56.51,31600.0,31.2384,31.2716,31.2329,31.2661,31600.0
2005-06-29 13:30:00,56.51,56.52,56.37,56.41,47600.0,31.2661,31.2716,31.1886,31.2108,47600.0
2005-06-29 13:40:00,56.41,56.45,56.31,56.34,48900.0,31.2108,31.2329,31.1554,31.172,48900.0
2005-06-29 13:50:00,56.34,56.39,56.29,56.3,48100.0,31.172,31.1997,31.1444,31.1499,48100.0
2005-06-29 14:00:00,56.3,56.32,56.29,56.3,35400.0,31.1499,31.161,31.1444,31.1499,35400.0
2005-06-29 14:10:00,56.3,56.39,56.29,56.32,44500.0,31.1499,31.1997,31.1444,31.161,44500.0
2005-06-29 14:20:00,56.31,56.36,56.27,56.36,73900.0,31.1554,31.1831,31.1333,31.1831,73900.0
2005-06-29 14:30:00,56.37,56.43,56.3,56.41,59200.0,31.1886,31.2218,31.1499,31.2108,59200.0
2005-06-29 14:40:00,56.42,56.44,56.34,56.39,44200.0,31.2163,31.2274,31.172,31.1997,44200.0
2005-06-29 14:50:00,56.39,56.44,56.31,56.42,112300.0,31.1997,31.2274,31.1554,31.2163,112300.0
2005-06-29 15:00:00,56.41,56.48,56.34,56.35,60400.0,31.2108,31.2495,31.172,31.1776,60400.0
2005-06-29 15:10:00,56.35,56.5,56.35,56.46,82800.0,31.1776,31.2606,31.1776,31.2384,82800.0
2005-06-29 15:20:00,56.47,56.47,56.28,56.36,84700.0,31.244,31.244,31.1388,31.1831,84700.0
2005-06-29 15:30:00,56.36,56.5,56.35,56.45,74100.0,31.1831,31.2606,31.1776,31.2329,74100.0
2005-06-29 15:40:00,56.46,56.47,56.37,56.45,102200.0,31.2384,31.244,31.1886,31.2329,102200.0
2005-06-29 15:50:00,56.45,56.47,56.3,56.35,125800.0,31.2329,31.244,31.1499,31.1776,125800.0
2005-06-30 09:30:00,56.47,56.49,56.0,56.01,236100.0,31.244,31.255,30.9839,30.9894,236100.0
2005-06-30 09:40:00,56.0,56.02,55.67,55.83,191100.0,30.9839,30.995,30.8013,30.8899,191100.0
2005-06-30 09:50:00,55.83,55.91,55.76,55.89,89700.0,30.8899,30.9341,30.8511,30.923,89700.0
2005-06-30 10:00:00,55.89,55.93,55.82,55.86,49600.0,30.923,30.9452,30.8843,30.9064,49600.0
2005-06-30 10:10:00,55.87,55.94,55.87,55.87,38700.0,30.912,30.9507,30.912,30.912,38700.0
2005-06-30 10:20:00,55.86,55.94,55.75,55.78,158600.0,30.9064,30.9507,30.8456,30.8622,158600.0
2005-06-30 10:30:00,55.78,55.89,55.75,55.87,100800.0,30.8622,30.923,30.8456,30.912,100800.0
2005-06-30 10:40:00,55.87,55.9,55.85,55.89,64600.0,30.912,30.9286,30.9009,30.923,64600.0
2005-06-30 10:50:00,55.87,55.95,55.84,55.85,82900.0,30.912,30.9562,30.8954,30.9009,82900.0
2005-06-30 11:00:00,55.85,55.85,55.69,55.82,60400.0,30.9009,30.9009,30.8124,30.8843,60400.0
2005-06-30 11:10:00,55.81,55.94,55.75,55.92,68500.0,30.8788,30.9507,30.8456,30.9396,68500.0
2005-06-30 11:20:00,55.93,56.0,55.91,56.0,97500.0,30.9452,30.9839,30.9341,30.9839,97500.0
2005-06-30 11:30:00,55.99,56.04,55.94,55.95,100200.0,30.9784,31.006,30.9507,30.9562,100200.0
2005-06-30 11:40:00,55.96,55.97,55.87,55.88,77200.0,30.9618,30.9673,30.912,30.9175,77200.0
2005-06-30 11:50:00,55.88,55.91,55.87,55.88,81600.0,30.9175,30.9341,30.912,30.9175,81600.0
2005-06-30 12:00:00,55.88,55.88,55.75,55.78,22500.0,30.9175,30.9175,30.8456,30.8622,22500.0
2005-06-30 12:10:00,55.78,55.78,55.65,55.66,59000.0,30.8622,30.8622,30.7903,30.7958,59000.0
2005-06-30 12:20:00,55.66,55.76,55.56,55.74,60400.0,30.7958,30.8511,30.7405,30.8401,60400.0
2005-06-30 12:30:00,55.74,55.74,55.67,55.71,25300.0,30.8401,30.8401,30.8013,30.8235,25300.0
2005-06-30 12:40:00,55.7,55.71,55.64,55.65,39100.0,30.8179,30.8235,30.7847,30.7903,39100.0
2005-06-30 12:50:00,55.66,55.67,55.61,55.64,45900.0,30.7958,30.8013,30.7681,30.7847,45900.0
2005-06-30 13:00:00,55.65,55.72,55.62,55.7,27400.0,30.7903,30.829,30.7737,30.8179,27400.0
2005-06-30 13:10:00,55.71,55.73,55.65,55.67,48500.0,30.8235,30.8345,30.7903,30.8013,48500.0
2005-06-30 13:20:00,55.68,55.85,55.68,55.81,75800.0,30.8069,30.9009,30.8069,30.8788,75800.0
2005-06-30 13:30:00,55.82,55.82,55.68,55.71,53700.0,30.8843,30.8843,30.8069,30.8235,53700.0
2005-06-30 13:40:00,55.71,55.72,55.68,55.69,26900.0,30.8235,30.829,30.8069,30.8124,26900.0
2005-06-30 13:50:00,55.75,55.96,55.73,55.9,110900.0,30.8456,30.9618,30.8345,30.9286,110900.0
2005-06-30 14:00:00,55.89,55.9,55.82,55.86,75500.0,30.923,30.9286,30.8843,30.9064,75500.0
2005-06-30 14:10:00,55.88,55.94,55.78,55.88,99700.0,30.9175,30.9507,30.8622,30.9175,99700.0
2005-06-30 14:20:00,55.86,55.86,55.65,55.65,100700.0,30.9064,30.9064,30.7903,30.7903,100700.0
2005-06-30 14:30:00,55.67,55.75,55.54,55.56,96300.0,30.8013,30.8456,30.7294,30.7405,96300.0
2005-06-30 14:40:00,55.56,55.68,55.53,55.65,82000.0,30.7405,30.8069,30.7239,30.7903,82000.0
2005-06-30 14:50:00,55.63,55.68,55.58,55.63,101200.0,30.7792,30.8069,30.7515,30.7792,101200.0
2005-06-30 15:00:00,55.62,55.75,55.58,55.74,114700.0,30.7737,30.8456,30.7515,30.8401,114700.0
2005-06-30 15:10:00,55.73,55.87,55.62,55.82,122600.0,30.8345,30.912,30.7737,30.8843,122600.0
2005-06-30 15:20:00,55.81,55.81,55.69,55.72,144200.0,30.8788,30.8788,30.8124,30.829,144200.0
2005-06-30 15:30:00,55.72,55.8,55.72,55.8,149000.0,30.829,30.8733,30.829,30.8733,149000.0
2005-06-30 15:40:00,55.8,55.8,55.62,55.63,181100.0,30.8733,30.8733,30.7737,30.7792,181100.0
2005-06-30 15:50:00,55.63,55.71,55.52,55.66,244300.0,30.7792,30.8235,30.7183,30.7958,244300.0
2005-07-01 09:30:00,55.72,55.94,55.61,55.64,113700.0,30.829,30.9507,30.7681,30.7847,113700.0
2005-07-01 09:40:00,55.63,55.63,55.42,55.54,101200.0,30.7792,30.7792,30.663,30.7294,101200.0
2005-07-01 09:50:00,55.53,55.94,55.53,55.66,118600.0,30.7239,30.9507,30.7239,30.7958,118600.0
2005-07-01 10:00:00,55.7,55.91,55.7,55.81,98700.0,30.8179,30.9341,30.8179,30.8788,98700.0
2005-07-01 10:10:00,55.81,55.89,55.7,55.77,65600.0,30.8788,30.923,30.8179,30.8567,65600.0
2005-07-01 10:20:00,55.78,55.85,55.62,55.85,56800.0,30.8622,30.9009,30.7737,30.9009,56800.0
2005-07-01 10:30:00,55.86,55.98,55.79,55.91,56300.0,30.9064,30.9728,30.8677,30.9341,56300.0
2005-07-01 10:40:00,55.9,55.91,55.78,55.87,43800.0,30.9286,30.9341,30.8622,30.912,43800.0
2005-07-01 10:50:00,55.86,55.92,55.83,55.9,39300.0,30.9064,30.9396,30.8899,30.9286,39300.0
2005-07-01 11:00:00,55.86,55.89,55.55,55.55,101500.0,30.9064,30.923,30.7349,30.7349,101500.0
2005-07-01 11:10:00,55.63,55.78,55.61,55.76,32300.0,30.7792,30.8622,30.7681,30.8511,32300.0
2005-07-01 11:20:00,55.77,55.87,55.74,55.85,43800.0,30.8567,30.912,30.8401,30.9009,43800.0
2005-07-01 11:30:00,55.85,55.88,55.72,55.88,27200.0,30.9009,30.9175,30.829,30.9175,27200.0
2005-07-01 11:40:00,55.88,55.92,55.8,55.81,25100.0,30.9175,30.9396,30.8733,30.8788,25100.0
2005-07-01 11:50:00,55.8,55.82,55.63,55.7,68600.0,30.8733,30.8843,30.7792,30.8179,68600.0
2005-07-01 12:00:00,55.73,55.79,55.7,55.74,47500.0,30.8345,30.8677,30.8179,30.8401,47500.0
2005-07-01 12:10:00,55.72,55.74,55.68,55.72,56400.0,30.829,30.8401,30.8069,30.829,56400.0
2005-07-01 12:20:00,55.72,55.76,55.69,55.69,47300.0,30.829,30.8511,30.8124,30.8124,47300.0
2005-07-01 12:30:00,55.69,55.76,55.62,55.73,34500.0,30.8124,30.8511,30.7737,30.8345,34500.0
2005-07-01 12:40:00,55.74,55.74,55.64,55.69,42600.0,30.8401,30.8401,30.7847,30.8124,42600.0
2005-07-01 12:50:00,55.68,55.74,55.65,55.68,23300.0,30.8069,30.8401,30.7903,30.8069,23300.0
2005-07-01 13:00:00,55.71,55.71,55.63,55.67,40900.0,30.8235,30.8235,30.7792,30.8013,40900.0
2005-07-01 13:10:00,55.66,55.74,55.66,55.7,44800.0,30.7958,30.8401,30.7958,30.8179,44800.0
2005-07-01 13:20:00,55.7,55.76,55.68,55.7,21900.0,30.8179,30.8511,30.8069,30.8179,21900.0
2005-07-01 13:30:00,55.68,55.74,55.66,55.67,28700.0,30.8069,30.8401,30.7958,30.8013,28700.0
2005-07-01 13:40:00,55.67,55.69,55.6,55.63,39300.0,30.8013,30.8124,30.7626,30.7792,39300.0
2005-07-01 13:50:00,55.62,55.69,55.62,55.67,19000.0,30.7737,30.8124,30.7737,30.8013,19000.0
2005-07-01 14:00:00,55.66,55.71,55.61,55.66,25400.0,30.7958,30.8235,30.7681,30.7958,25400.0
2005-07-01 14:10:00,55.67,55.67,55.42,55.42,63500.0,30.8013,30.8013,30.663,30.663,63500.0
2005-07-01 14:20:00,55.4,55.43,55.33,55.34,31300.0,30.6519,30.6685,30.6132,30.6187,31300.0
2005-07-01 14:30:00,55.34,55.35,55.3,55.3,46300.0,30.6187,30.6243,30.5966,30.5966,46300.0
2005-07-01 14:40:00,55.31,55.31,55.24,55.27,122400.0,30.6021,30.6021,30.5634,30.58,122400.0
2005-07-01 14:50:00,55.26,55.31,55.25,55.3,41000.0,30.5745,30.6021,30.5689,30.5966,41000.0
2005-07-01 15:00:00,55.29,55.3,55.21,55.25,79900.0,30.5911,30.5966,30.5468,30.5689,79900.0
2005-07-01 15:10:00,55.25,55.28,55.21,55.28,87700.0,30.5689,30.5855,30.5468,30.5855,87700.0
2005-07-01 15:20:00,55.28,55.3,55.27,55.28,64300.0,30.5855,30.5966,30.58,30.5855,64300.0
2005-07-01 15:30:00,55.28,55.33,55.23,55.32,101000.0,30.5855,30.6132,30.5579,30.6077,101000.0
2005-07-01 15:40:00,55.32,55.42,55.25,55.42,63600.0,30.6077,30.663,30.5689,30.663,63600.0
2005-07-01 15:50:00,55.42,55.5,55.39,55.46,77300.0,30.663,30.7073,30.6464,30.6851,77300.0
2005-07-05 09:30:00,55.14,55.4,55.02,55.02,127700.0,30.5081,30.6519,30.4417,30.4417,127700.0
2005-07-05 09:40:00,55.02,55.25,55.01,55.22,91900.0,30.4417,30.5689,30.4362,30.5523,91900.0
2005-07-05 09:50:00,55.21,55.22,55.06,55.14,56500.0,30.5468,30.5523,30.4638,30.5081,56500.0
2005-07-05 10:00:00,55.14,55.15,55.02,55.05,84100.0,30.5081,30.5136,30.4417,30.4583,84100.0
2005-07-05 10:10:00,55.05,55.18,55.03,55.05,74800.0,30.4583,30.5302,30.4472,30.4583,74800.0
2005-07-05 10:20:00,55.05,55.2,55.02,55.18,50400.0,30.4583,30.5413,30.4417,30.5302,50400.0
2005-07-05 10:30:00,55.19,55.34,55.17,55.33,55900.0,30.5357,30.6187,30.5247,30.6132,55900.0
2005-07-05 10:40:00,55.33,55.39,55.31,55.39,37500.0,30.6132,30.6464,30.6021,30.6464,37500.0
2005-07-05 10:50:00,55.39,55.42,55.37,55.39,80300.0,30.6464,30.663,30.6353,30.6464,80300.0
2005-07-05 11:00:00,55.39,55.43,55.26,55.36,37000.0,30.6464,30.6685,30.5745,30.6298,37000.0
2005-07-05 11:10:00,55.36,55.44,55.34,55.44,42800.0,30.6298,30.6741,30.6187,30.6741,42800.0
2005-07-05 11:20:00,55.44,55.44,55.33,55.42,50100.0,30.6741,30.6741,30.6132,30.663,50100.0
2005-07-05 11:30:00,55.4,55.5,55.39,55.43,60700.0,30.6519,30.7073,30.6464,30.6685,60700.0
2005-07-05 11:40:00,55.43,55.46,55.39,55.45,50400.0,30.6685,30.6851,30.6464,30.6796,50400.0
2005-07-05 11:50:00,55.43,55.55,55.43,55.52,26700.0,30.6685,30.7349,30.6685,30.7183,26700.0
2005-07-05 12:00:00,55.52,55.59,55.51,55.57,96300.0,30.7183,30.7571,30.7128,30.746,96300.0
2005-07-05 12:10:00,55.57,55.65,55.56,55.6,48800.0,30.746,30.7903,30.7405,30.7626,48800.0
2005-07-05 12:20:00,55.59,55.8,55.58,55.8,63000.0,30.7571,30.8733,30.7515,30.8733,63000.0
2005-07-05 12:30:00,55.8,55.84,55.7,55.72,46100.0,30.8733,30.8954,30.8179,30.829,46100.0
2005-07-05 12:40:00,55.72,55.78,55.71,55.72,18700.0,30.829,30.8622,30.8235,30.829,18700.0
2005-07-05 12:50:00,55.72,55.72,55.54,55.65,44400.0,30.829,30.829,30.7294,30.7903,44400.0
2005-07-05 13:00:00,55.66,55.67,55.5,55.6,25200.0,30.7958,30.8013,30.7073,30.7626,25200.0
2005-07-05 13:10:00,55.63,55.63,55.45,55.52,41300.0,30.7792,30.7792,30.6796,30.7183,41300.0
2005-07-05 13:20:00,55.55,55.61,55.52,55.52,17900.0,30.7349,30.7681,30.7183,30.7183,17900.0
2005-07-05 13:30:00,55.52,55.56,55.44,55.56,34400.0,30.7183,30.7405,30.6741,30.7405,34400.0
2005-07-05 13:40:00,55.55,55.68,55.5,55.57,28200.0,30.7349,30.8069,30.7073,30.746,28200.0
2005-07-05 13:50:00,55.62,55.65,55.53,55.53,17900.0,30.7737,30.7903,30.7239,30.7239,17900.0
2005-07-05 14:00:00,55.56,55.65,55.55,55.64,19400.0,30.7405,30.7903,30.7349,30.7847,19400.0
2005-07-05 14:10:00,55.64,55.7,55.53,55.7,35800.0,30.7847,30.8179,30.7239,30.8179,35800.0
2005-07-05 14:20:00,55.69,55.7,55.61,55.7,14100.0,30.8124,30.8179,30.7681,30.8179,14100.0
2005-07-05 14:30:00,55.7,55.75,55.62,55.7,53500.0,30.8179,30.8456,30.7737,30.8179,53500.0
2005-07-05 14:40:00,55.7,55.83,55.7,55.81,69400.0,30.8179,30.8899,30.8179,30.8788,69400.0
2005-07-05 14:50:00,55.81,55.82,55.74,55.74,73200.0,30.8788,30.8843,30.8401,30.8401,73200.0
2005-07-05 15:00:00,55.74,55.8,55.57,55.64,75600.0,30.8401,30.8733,30.746,30.7847,75600.0
2005-07-05 15:10:00,55.64,55.67,55.56,55.57,34100.0,30.7847,30.8013,30.7405,30.746,34100.0
2005-07-05 15:20:00,55.58,55.62,55.5,55.55,55800.0,30.7515,30.7737,30.7073,30.7349,55800.0
2005-07-05 15:30:00,55.54,55.7,55.51,55.67,64100.0,30.7294,30.8179,30.7128,30.8013,64100.0
2005-07-05 15:40:00,55.66,55.86,55.61,55.83,123300.0,30.7958,30.9064,30.7681,30.8899,123300.0
2005-07-05 15:50:00,55.83,55.85,55.59,55.69,103800.0,30.8899,30.9009,30.7571,30.8124,103800.0
2005-07-06 09:30:00,55.75,55.95,55.72,55.92,106200.0,30.8456,30.9562,30.829,30.9396,106200.0
2005-07-06 09:40:00,55.91,56.08,55.9,56.05,96800.0,30.9341,31.0282,30.9286,31.0116,96800.0
2005-07-06 09:50:00,56.04,56.08,56.0,56.06,66700.0,31.006,31.0282,30.9839,31.0171,66700.0
2005-07-06 10:00:00,56.09,56.14,56.0,56.09,78000.0,31.0337,31.0614,30.9839,31.0337,78000.0
2005-07-06 10:10:00,56.07,56.1,55.86,55.92,158600.0,31.0226,31.0392,30.9064,30.9396,158600.0
2005-07-06 10:20:00,55.91,55.96,55.85,55.92,56000.0,30.9341,30.9618,30.9009,30.9396,56000.0
2005-07-06 10:30:00,55.88,55.97,55.86,55.88,43100.0,30.9175,30.9673,30.9064,30.9175,43100.0
2005-07-06 10:40:00,55.87,55.9,55.83,55.83,39200.0,30.912,30.9286,30.8899,30.8899,39200.0
2005-07-06 10:50:00,55.83,55.84,55.76,55.83,40200.0,30.8899,30.8954,30.8511,30.8899,40200.0
2005-07-06 11:00:00,55.83,55.88,55.75,55.76,66100.0,30.8899,30.9175,30.8456,30.8511,66100.0
2005-07-06 11:10:00,55.76,55.77,55.58,55.61,36700.0,30.8511,30.8567,30.7515,30.7681,36700.0
2005-07-06 11:20:00,55.6,55.62,55.53,55.62,67200.0,30.7626,30.7737,30.7239,30.7737,67200.0
2005-07-06 11:30:00,55.61,55.65,55.58,55.58,86000.0,30.7681,30.7903,30.7515,30.7515,86000.0
2005-07-06 11:40:00,55.57,55.62,55.54,55.61,33100.0,30.746,30.7737,30.7294,30.7681,33100.0
2005-07-06 11:50:00,55.59,55.68,55.59,55.66,48300.0,30.7571,30.8069,30.7571,30.7958,48300.0
2005-07-06 12:00:00,55.66,55.69,55.6,55.63,41500.0,30.7958,30.8124,30.7626,30.7792,41500.0
2005-07-06 12:10:00,55.62,55.64,55.55,55.59,88000.0,30.7737,30.7847,30.7349,30.7571,88000.0
2005-07-06 12:20:00,55.58,55.59,55.45,55.45,50300.0,30.7515,30.7571,30.6796,30.6796,50300.0
2005-07-06 12:30:00,55.46,55.48,55.34,55.34,48400.0,30.6851,30.6962,30.6187,30.6187,48400.0
2005-07-06 12:40:00,55.33,55.49,55.3,55.47,71000.0,30.6132,30.7017,30.5966,30.6907,71000.0
2005-07-06 12:50:00,55.47,55.47,55.39,55.43,18700.0,30.6907,30.6907,30.6464,30.6685,18700.0
2005-07-06 13:00:00,55.42,55.51,55.42,55.48,23700.0,30.663,30.7128,30.663,30.6962,23700.0
2005-07-06 13:10:00,55.47,55.52,55.42,55.43,44500.0,30.6907,30.7183,30.663,30.6685,44500.0
2005-07-06 13:20:00,55.41,55.45,55.36,55.39,23900.0,30.6575,30.6796,30.6298,30.6464,23900.0
2005-07-06 13:30:00,55.38,55.45,55.33,55.36,40200.0,30.6409,30.6796,30.6132,30.6298,40200.0
2005-07-06 13:40:00,55.36,55.39,55.28,55.29,48300.0,30.6298,30.6464,30.5855,30.5911,48300.0
2005-07-06 13:50:00,55.29,55.33,55.22,55.22,39200.0,30.5911,30.6132,30.5523,30.5523,39200.0
2005-07-06 14:00:00,55.22,55.27,55.19,55.24,38100.0,30.5523,30.58,30.5357,30.5634,38100.0
2005-07-06 14:10:00,55.24,55.26,55.21,55.23,67700.0,30.5634,30.5745,30.5468,30.5579,67700.0
2005-07-06 14:20:00,55.23,55.25,55.15,55.2,73300.0,30.5579,30.5689,30.5136,30.5413,73300.0
2005-07-06 14:30:00,55.2,55.23,55.13,55.17,83700.0,30.5413,30.5579,30.5026,30.5247,83700.0
2005-07-06 14:40:00,55.17,55.29,55.16,55.27,49200.0,30.5247,30.5911,30.5191,30.58,49200.0
2005-07-06 14:50:00,55.26,55.32,55.25,55.25,46600.0,30.5745,30.6077,30.5689,30.5689,46600.0
2005-07-06 15:00:00,55.25,55.35,55.23,55.34,51200.0,30.5689,30.6243,30.5579,30.6187,51200.0
2005-07-06 15:10:00,55.34,55.41,55.34,55.39,77000.0,30.6187,30.6575,30.6187,30.6464,77000.0
2005-07-06 15:20:00,55.39,55.46,55.36,55.46,99200.0,30.6464,30.6851,30.6298,30.6851,99200.0
2005-07-06 15:30:00,55.46,55.52,55.44,55.44,100300.0,30.6851,30.7183,30.6741,30.6741,100300.0
2005-07-06 15:40:00,55.44,55.56,55.42,55.55,160900.0,30.6741,30.7405,30.663,30.7349,160900.0
2005-07-06 15:50:00,55.56,55.64,55.54,55.61,277900.0,30.7405,30.7847,30.7294,30.7681,277900.0
2005-07-07 09:30:00,54.75,55.15,54.75,55.11,332100.0,30.2923,30.5136,30.2923,30.4915,332100.0
2005-07-07 09:40:00,55.11,55.27,55.02,55.23,141700.0,30.4915,30.58,30.4417,30.5579,141700.0
2005-07-07 09:50:00,55.32,55.39,55.08,55.12,201500.0,30.6077,30.6464,30.4749,30.497,201500.0
2005-07-07 10:00:00,55.17,55.2,55.05,55.09,141100.0,30.5247,30.5413,30.4583,30.4804,141100.0
2005-07-07 10:10:00,55.09,55.13,54.93,54.95,132400.0,30.4804,30.5026,30.3919,30.403,132400.0
2005-07-07 10:20:00,54.95,55.06,54.95,55.02,81300.0,30.403,30.4638,30.403,30.4417,81300.0
2005-07-07 10:30:00,55.03,55.19,54.99,55.12,102200.0,30.4472,30.5357,30.4251,30.497,102200.0
2005-07-07 10:40:00,55.12,55.2,55.0,55.06,248200.0,30.497,30.5413,30.4306,30.4638,248200.0
2005-07-07 10:50:00,55.05,55.12,55.0,55.02,95500.0,30.4583,30.497,30.4306,30.4417,95500.0
2005-07-07 11:00:00,55.01,55.09,54.96,55.09,60000.0,30.4362,30.4804,30.4085,30.4804,60000.0
2005-07-07 11:10:00,55.08,55.16,55.05,55.07,94900.0,30.4749,30.5191,30.4583,30.4694,94900.0
2005-07-07 11:20:00,55.09,55.14,55.05,55.13,107400.0,30.4804,30.5081,30.4583,30.5026,107400.0
2005-07-07 11:30:00,55.12,55.12,55.06,55.11,33400.0,30.497,30.497,30.4638,30.4915,33400.0
2005-07-07 11:40:00,55.11,55.12,55.09,55.12,28100.0,30.4915,30.497,30.4804,30.497,28100.0
2005-07-07 11:50:00,55.11,55.18,55.06,55.15,64000.0,30.4915,30.5302,30.4638,30.5136,64000.0
2005-07-07 12:00:00,55.15,55.19,55.11,55.13,56400.0,30.5136,30.5357,30.4915,30.5026,56400.0
2005-07-07 12:10:00,55.13,55.24,55.1,55.19,237600.0,30.5026,30.5634,30.486,30.5357,237600.0
2005-07-07 12:20:00,55.18,55.24,55.15,55.19,53400.0,30.5302,30.5634,30.5136,30.5357,53400.0
2005-07-07 12:30:00,55.19,55.19,55.1,55.11,65800.0,30.5357,30.5357,30.486,30.4915,65800.0
2005-07-07 12:40:00,55.11,55.15,55.08,55.11,29300.0,30.4915,30.5136,30.4749,30.4915,29300.0
2005-07-07 12:50:00,55.12,55.13,55.05,55.08,37000.0,30.497,30.5026,30.4583,30.4749,37000.0
2005-07-07 13:00:00,55.1,55.2,55.08,55.17,53000.0,30.486,30.5413,30.4749,30.5247,53000.0
2005-07-07 13:10:00,55.17,55.19,55.12,55.12,36000.0,30.5247,30.5357,30.497,30.497,36000.0
2005-07-07 13:20:00,55.12,55.14,55.07,55.1,65900.0,30.497,30.5081,30.4694,30.486,65900.0
2005-07-07 13:30:00,55.1,55.14,55.06,55.11,37400.0,30.486,30.5081,30.4638,30.4915,37400.0
2005-07-07 13:40:00,55.11,55.17,55.07,55.1,44100.0,30.4915,30.5247,30.4694,30.486,44100.0
2005-07-07 13:50:00,55.09,55.17,55.09,55.15,57200.0,30.4804,30.5247,30.4804,30.5136,57200.0
2005-07-07 14:00:00,55.15,55.16,55.09,55.1,70700.0,30.5136,30.5191,30.4804,30.486,70700.0
2005-07-07 14:10:00,55.1,55.11,55.05,55.1,57800.0,30.486,30.4915,30.4583,30.486,57800.0
2005-07-07 14:20:00,55.09,55.11,55.07,55.09,34900.0,30.4804,30.4915,30.4694,30.4804,34900.0
2005-07-07 14:30:00,55.09,55.1,55.0,55.0,49700.0,30.4804,30.486,30.4306,30.4306,49700.0
2005-07-07 14:40:00,55.01,55.01,54.94,54.98,42100.0,30.4362,30.4362,30.3974,30.4196,42100.0
2005-07-07 14:50:00,54.98,55.04,54.96,55.04,54700.0,30.4196,30.4528,30.4085,30.4528,54700.0
2005-07-07 15:00:00,55.04,55.12,55.01,55.06,94100.0,30.4528,30.497,30.4362,30.4638,94100.0
2005-07-07 15:10:00,55.06,55.09,55.03,55.07,55200.0,30.4638,30.4804,30.4472,30.4694,55200.0
2005-07-07 15:20:00,55.06,55.14,55.03,55.1,89800.0,30.4638,30.5081,30.4472,30.486,89800.0
2005-07-07 15:30:00,55.09,55.14,55.05,55.1,73200.0,30.4804,30.5081,30.4583,30.486,73200.0
2005-07-07 15:40:00,55.1,55.23,55.08,55.15,118600.0,30.486,30.5579,30.4749,30.5136,118600.0
2005-07-07 15:50:00,55.15,55.24,55.13,55.22,185000.0,30.5136,30.5634,30.5026,30.5523,185000.0
2005-07-08 09:30:00,55.42,55.65,55.19,55.53,149200.0,30.663,30.7903,30.5357,30.7239,149200.0
2005-07-08 09:40:00,55.53,55.53,55.43,55.45,131600.0,30.7239,30.7239,30.6685,30.6796,131600.0
2005-07-08 09:50:00,55.44,55.57,55.44,55.51,94500.0,30.6741,30.746,30.6741,30.7128,94500.0
2005-07-08 10:00:00,55.51,55.53,55.42,55.49,120200.0,30.7128,30.7239,30.663,30.7017,120200.0
2005-07-08 10:10:00,55.47,55.51,55.32,55.38,69100.0,30.6907,30.7128,30.6077,30.6409,69100.0
2005-07-08 10:20:00,55.38,55.4,55.27,55.37,62000.0,30.6409,30.6519,30.58,30.6353,62000.0
2005-07-08 10:30:00,55.36,55.42,55.34,55.41,45200.0,30.6298,30.663,30.6187,30.6575,45200.0
2005-07-08 10:40:00,55.4,55.44,55.4,55.42,66400.0,30.6519,30.6741,30.6519,30.663,66400.0
2005-07-08 10:50:00,55.41,55.49,55.37,55.48,157300.0,30.6575,30.7017,30.6353,30.6962,157300.0
2005-07-08 11:00:00,55.46,55.49,55.42,55.44,80200.0,30.6851,30.7017,30.663,30.6741,80200.0
2005-07-08 11:10:00,55.44,55.51,55.42,55.44,87700.0,30.6741,30.7128,30.663,30.6741,87700.0
2005-07-08 11:20:00,55.43,55.59,55.43,55.51,68700.0,30.6685,30.7571,30.6685,30.7128,68700.0
2005-07-08 11:30:00,55.51,55.7,55.51,55.54,88900.0,30.7128,30.8179,30.7128,30.7294,88900.0
2005-07-08 11:40:00,55.54,55.55,55.44,55.44,55900.0,30.7294,30.7349,30.6741,30.6741,55900.0
2005-07-08 11:50:00,55.44,55.56,55.44,55.53,55000.0,30.6741,30.7405,30.6741,30.7239,55000.0
2005-07-08 12:00:00,55.53,55.7,55.53,55.66,101100.0,30.7239,30.8179,30.7239,30.7958,101100.0
2005-07-08 12:10:00,55.64,55.76,55.64,55.74,105500.0,30.7847,30.8511,30.7847,30.8401,105500.0
2005-07-08 12:20:00,55.73,55.94,55.73,55.9,94700.0,30.8345,30.9507,30.8345,30.9286,94700.0
2005-07-08 12:30:00,55.89,56.01,55.89,55.99,94700.0,30.923,30.9894,30.923,30.9784,94700.0
2005-07-08 12:40:00,55.98,56.1,55.98,56.03,76100.0,30.9728,31.0392,30.9728,31.0005,76100.0
2005-07-08 12:50:00,56.02,56.03,55.99,55.99,62400.0,30.995,31.0005,30.9784,30.9784,62400.0
2005-07-08 13:00:00,55.99,56.06,55.98,56.06,48300.0,30.9784,31.0171,30.9728,31.0171,48300.0
2005-07-08 13:10:00,56.05,56.08,55.92,55.99,50600.0,31.0116,31.0282,30.9396,30.9784,50600.0
2005-07-08 13:20:00,55.97,56.03,55.97,55.99,24100.0,30.9673,31.0005,30.9673,30.9784,24100.0
2005-07-08 13:30:00,55.99,56.01,55.96,55.99,40800.0,30.9784,30.9894,30.9618,30.9784,40800.0
2005-07-08 13:40:00,55.99,56.07,55.98,56.03,105800.0,30.9784,31.0226,30.9728,31.0005,105800.0
2005-07-08 13:50:00,56.04,56.16,56.04,56.14,31300.0,31.006,31.0724,31.006,31.0614,31300.0
2005-07-08 14:00:00,56.13,56.23,56.13,56.14,56200.0,31.0558,31.1112,31.0558,31.0614,56200.0
2005-07-08 14:10:00,56.13,56.17,56.11,56.12,54700.0,31.0558,31.078,31.0448,31.0503,54700.0
2005-07-08 14:20:00,56.11,56.3,56.11,56.29,64400.0,31.0448,31.1499,31.0448,31.1444,64400.0
2005-07-08 14:30:00,56.29,56.36,56.25,56.29,80400.0,31.1444,31.1831,31.1222,31.1444,80400.0
2005-07-08 14:40:00,56.3,56.36,56.25,56.32,63600.0,31.1499,31.1831,31.1222,31.161,63600.0
2005-07-08 14:50:00,56.29,56.34,56.23,56.29,92000.0,31.1444,31.172,31.1112,31.1444,92000.0
2005-07-08 15:00:00,56.28,56.32,56.23,56.26,85400.0,31.1388,31.161,31.1112,31.1278,85400.0
2005-07-08 15:10:00,56.25,56.28,56.09,56.09,87500.0,31.1222,31.1388,31.0337,31.0337,87500.0
2005-07-08 15:20:00,56.09,56.21,56.06,56.19,169100.0,31.0337,31.1001,31.0171,31.089,169100.0
2005-07-08 15:30:00,56.19,56.31,56.19,56.3,92900.0,31.089,31.1554,31.089,31.1499,92900.0
2005-07-08 15:40:00,56.29,56.31,56.14,56.17,99400.0,31.1444,31.1554,31.0614,31.078,99400.0
2005-07-08 15:50:00,56.16,56.39,56.16,56.27,208700.0,31.0724,31.1997,31.0724,31.1333,208700.0
2005-07-11 09:30:00,56.7,56.7,56.33,56.65,210600.0,31.3712,31.3712,31.1665,31.3435,210600.0
2005-07-11 09:40:00,56.66,56.7,56.54,56.64,139200.0,31.3491,31.3712,31.2827,31.338,139200.0
2005-07-11 09:50:00,56.68,56.71,56.5,56.5,60800.0,31.3601,31.3767,31.2606,31.2606,60800.0
2005-07-11 10:00:00,56.51,56.62,56.42,56.51,84000.0,31.2661,31.3269,31.2163,31.2661,84000.0
2005-07-11 10:10:00,56.51,56.52,56.37,56.47,118900.0,31.2661,31.2716,31.1886,31.244,118900.0
2005-07-11 10:20:00,56.48,56.49,56.29,56.33,55900.0,31.2495,31.255,31.1444,31.1665,55900.0
2005-07-11 10:30:00,56.33,56.43,56.32,56.43,98700.0,31.1665,31.2218,31.161,31.2218,98700.0
2005-07-11 10:40:00,56.44,56.6,56.44,56.58,126500.0,31.2274,31.3159,31.2274,31.3048,126500.0
2005-07-11 10:50:00,56.58,56.73,56.51,56.53,79500.0,31.3048,31.3878,31.2661,31.2771,79500.0
2005-07-11 11:00:00,56.54,56.6,56.52,56.54,133800.0,31.2827,31.3159,31.2716,31.2827,133800.0
2005-07-11 11:10:00,56.58,56.7,56.55,56.65,44000.0,31.3048,31.3712,31.2882,31.3435,44000.0
2005-07-11 11:20:00,56.64,56.66,56.55,56.56,34900.0,31.338,31.3491,31.2882,31.2937,34900.0
2005-07-11 11:30:00,56.56,56.6,56.51,56.51,63000.0,31.2937,31.3159,31.2661,31.2661,63000.0
2005-07-11 11:40:00,56.51,56.51,56.45,56.45,64000.0,31.2661,31.2661,31.2329,31.2329,64000.0
2005-07-11 11:50:00,56.46,56.48,56.43,56.48,44300.0,31.2384,31.2495,31.2218,31.2495,44300.0
2005-07-11 12:00:00,56.49,56.49,56.44,56.44,49000.0,31.255,31.255,31.2274,31.2274,49000.0
2005-07-11 12:10:00,56.44,56.53,56.44,56.46,25000.0,31.2274,31.2771,31.2274,31.2384,25000.0
2005-07-11 12:20:00,56.46,56.48,56.42,56.42,23600.0,31.2384,31.2495,31.2163,31.2163,23600.0
2005-07-11 12:30:00,56.41,56.5,56.26,56.5,46500.0,31.2108,31.2606,31.1278,31.2606,46500.0
2005-07-11 12:40:00,56.5,56.51,56.47,56.48,23300.0,31.2606,31.2661,31.244,31.2495,23300.0
2005-07-11 12:50:00,56.48,56.52,56.45,56.51,60700.0,31.2495,31.2716,31.2329,31.2661,60700.0
2005-07-11 13:00:00,56.51,56.52,56.45,56.51,53100.0,31.2661,31.2716,31.2329,31.2661,53100.0
2005-07-11 13:10:00,56.5,56.57,56.47,56.51,35400.0,31.2606,31.2993,31.244,31.2661,35400.0
2005-07-11 13:20:00,56.52,56.52,56.46,56.47,17000.0,31.2716,31.2716,31.2384,31.244,17000.0
2005-07-11 13:30:00,56.46,56.57,56.46,56.57,35500.0,31.2384,31.2993,31.2384,31.2993,35500.0
2005-07-11 13:40:00,56.57,56.57,56.47,56.51,25000.0,31.2993,31.2993,31.244,31.2661,25000.0
2005-07-11 13:50:00,56.51,56.56,56.51,56.53,152200.0,31.2661,31.2937,31.2661,31.2771,152200.0
2005-07-11 14:00:00,56.53,56.58,56.51,56.57,28600.0,31.2771,31.3048,31.2661,31.2993,28600.0
2005-07-11 14:10:00,56.57,56.58,56.55,56.55,20500.0,31.2993,31.3048,31.2882,31.2882,20500.0
2005-07-11 14:20:00,56.55,56.6,56.51,56.6,36700.0,31.2882,31.3159,31.2661,31.3159,36700.0
2005-07-11 14:30:00,56.57,56.68,56.57,56.68,40500.0,31.2993,31.3601,31.2993,31.3601,40500.0
2005-07-11 14:40:00,56.69,56.7,56.58,56.61,34600.0,31.3657,31.3712,31.3048,31.3214,34600.0
2005-07-11 14:50:00,56.61,56.66,56.59,56.64,35400.0,31.3214,31.3491,31.3103,31.338,35400.0
2005-07-11 15:00:00,56.63,56.66,56.52,56.54,31800.0,31.3325,31.3491,31.2716,31.2827,31800.0
2005-07-11 15:10:00,56.54,56.58,56.52,56.52,35200.0,31.2827,31.3048,31.2716,31.2716,35200.0
2005-07-11 15:20:00,56.53,56.55,56.51,56.54,42300.0,31.2771,31.2882,31.2661,31.2827,42300.0
2005-07-11 15:30:00,56.54,56.59,56.51,56.55,64800.0,31.2827,31.3103,31.2661,31.2882,64800.0
2005-07-11 15:40:00,56.54,56.62,56.51,56.58,51900.0,31.2827,31.3269,31.2661,31.3048,51900.0
2005-07-11 15:50:00,56.58,56.62,56.54,56.61,121800.0,31.3048,31.3269,31.2827,31.3214,121800.0
2005-07-12 09:30:00,56.61,56.76,56.53,56.53,107800.0,31.3214,31.4044,31.2771,31.2771,107800.0
2005-07-12 09:40:00,56.4,56.42,56.16,56.35,109400.0,31.2052,31.2163,31.0724,31.1776,109400.0
2005-07-12 09:50:00,56.35,56.8,56.35,56.73,61800.0,31.1776,31.4265,31.1776,31.3878,61800.0
2005-07-12 10:00:00,56.73,56.73,56.25,56.26,146500.0,31.3878,31.3878,31.1222,31.1278,146500.0
2005-07-12 10:10:00,56.27,56.37,56.23,56.36,103000.0,31.1333,31.1886,31.1112,31.1831,103000.0
2005-07-12 10:20:00,56.34,56.4,56.29,56.3,64300.0,31.172,31.2052,31.1444,31.1499,64300.0
2005-07-12 10:30:00,56.31,56.42,56.31,56.41,52300.0,31.1554,31.2163,31.1554,31.2108,52300.0
2005-07-12 10:40:00,56.42,56.58,56.42,56.52,111800.0,31.2163,31.3048,31.2163,31.2716,111800.0
2005-07-12 10:50:00,56.45,56.45,56.29,56.34,82600.0,31.2329,31.2329,31.1444,31.172,82600.0
2005-07-12 11:00:00,56.35,56.38,56.21,56.3,66200.0,31.1776,31.1942,31.1001,31.1499,66200.0
2005-07-12 11:10:00,56.31,56.31,56.18,56.22,33400.0,31.1554,31.1554,31.0835,31.1056,33400.0
2005-07-12 11:20:00,56.22,56.25,56.06,56.14,44200.0,31.1056,31.1222,31.0171,31.0614,44200.0
2005-07-12 11:30:00,56.16,56.23,56.12,56.23,22100.0,31.0724,31.1112,31.0503,31.1112,22100.0
2005-07-12 11:40:00,56.22,56.26,56.19,56.26,63200.0,31.1056,31.1278,31.089,31.1278,63200.0
2005-07-12 11:50:00,56.26,56.26,56.11,56.12,56700.0,31.1278,31.1278,31.0448,31.0503,56700.0
2005-07-12 12:00:00,56.13,56.21,56.11,56.21,50700.0,31.0558,31.1001,31.0448,31.1001,50700.0
2005-07-12 12:10:00,56.21,56.21,56.14,56.18,34000.0,31.1001,31.1001,31.0614,31.0835,34000.0
2005-07-12 12:20:00,56.18,56.3,56.18,56.3,101900.0,31.0835,31.1499,31.0835,31.1499,101900.0
2005-07-12 12:30:00,56.31,56.37,56.31,56.36,46100.0,31.1554,31.1886,31.1554,31.1831,46100.0
2005-07-12 12:40:00,56.36,56.36,56.26,56.3,55700.0,31.1831,31.1831,31.1278,31.1499,55700.0
2005-07-12 12:50:00,56.29,56.34,56.25,56.34,51600.0,31.1444,31.172,31.1222,31.172,51600.0
2005-07-12 13:00:00,56.33,56.4,56.31,56.4,241200.0,31.1665,31.2052,31.1554,31.2052,241200.0
2005-07-12 13:10:00,56.39,56.43,56.39,56.43,57100.0,31.1997,31.2218,31.1997,31.2218,57100.0
2005-07-12 13:20:00,56.43,56.49,56.4,56.47,87200.0,31.2218,31.255,31.2052,31.244,87200.0
2005-07-12 13:30:00,56.47,56.47,56.38,56.41,33800.0,31.244,31.244,31.1942,31.2108,33800.0
2005-07-12 13:40:00,56.41,56.54,56.41,56.54,64300.0,31.2108,31.2827,31.2108,31.2827,64300.0
2005-07-12 13:50:00,56.53,56.83,56.4,56.71,164800.0,31.2771,31.4431,31.2052,31.3767,164800.0
2005-07-12 14:00:00,56.7,56.71,56.59,56.61,31000.0,31.3712,31.3767,31.3103,31.3214,31000.0
2005-07-12 14:10:00,56.6,56.6,56.52,56.54,48500.0,31.3159,31.3159,31.2716,31.2827,48500.0
2005-07-12 14:20:00,56.53,56.57,56.44,56.44,64300.0,31.2771,31.2993,31.2274,31.2274,64300.0
2005-07-12 14:30:00,56.44,56.53,56.41,56.53,24200.0,31.2274,31.2771,31.2108,31.2771,24200.0
2005-07-12 14:40:00,56.55,56.55,56.51,56.51,61100.0,31.2882,31.2882,31.2661,31.2661,61100.0
2005-07-12 14:50:00,56.51,56.52,56.47,56.48,40100.0,31.2661,31.2716,31.244,31.2495,40100.0
2005-07-12 15:00:00,56.47,56.62,56.44,56.59,85100.0,31.244,31.3269,31.2274,31.3103,85100.0
2005-07-12 15:10:00,56.6,56.66,56.55,56.57,50600.0,31.3159,31.3491,31.2882,31.2993,50600.0
2005-07-12 15:20:00,56.57,56.59,56.45,56.54,91500.0,31.2993,31.3103,31.2329,31.2827,91500.0
2005-07-12 15:30:00,56.54,56.54,56.45,56.5,57700.0,31.2827,31.2827,31.2329,31.2606,57700.0
2005-07-12 15:40:00,56.51,56.52,56.36,56.46,115600.0,31.2661,31.2716,31.1831,31.2384,115600.0
2005-07-12 15:50:00,56.46,56.51,56.4,56.49,230100.0,31.2384,31.2661,31.2052,31.255,230100.0
2005-07-13 09:30:00,56.26,56.47,56.26,56.42,94500.0,31.1278,31.244,31.1278,31.2163,94500.0
2005-07-13 09:40:00,56.45,56.5,56.4,56.46,73600.0,31.2329,31.2606,31.2052,31.2384,73600.0
2005-07-13 09:50:00,56.46,56.47,56.33,56.37,46000.0,31.2384,31.244,31.1665,31.1886,46000.0
2005-07-13 10:00:00,56.38,56.45,56.35,56.37,84400.0,31.1942,31.2329,31.1776,31.1886,84400.0
2005-07-13 10:10:00,56.38,56.46,56.3,56.31,122000.0,31.1942,31.2384,31.1499,31.1554,122000.0
2005-07-13 10:20:00,56.3,56.31,56.19,56.24,74400.0,31.1499,31.1554,31.089,31.1167,74400.0
2005-07-13 10:30:00,56.23,56.36,56.15,56.26,103000.0,31.1112,31.1831,31.0669,31.1278,103000.0
2005-07-13 10:40:00,56.27,56.31,56.16,56.26,53100.0,31.1333,31.1554,31.0724,31.1278,53100.0
2005-07-13 10:50:00,56.27,56.3,56.14,56.17,37600.0,31.1333,31.1499,31.0614,31.078,37600.0
2005-07-13 11:00:00,56.17,56.23,56.16,56.21,111800.0,31.078,31.1112,31.0724,31.1001,111800.0
2005-07-13 11:10:00,56.18,56.22,56.16,56.16,50900.0,31.0835,31.1056,31.0724,31.0724,50900.0
2005-07-13 11:20:00,56.16,56.3,56.14,56.2,199500.0,31.0724,31.1499,31.0614,31.0946,199500.0
2005-07-13 11:30:00,56.22,56.27,56.15,56.2,86600.0,31.1056,31.1333,31.0669,31.0946,86600.0
2005-07-13 11:40:00,56.21,56.24,56.18,56.21,23300.0,31.1001,31.1167,31.0835,31.1001,23300.0
2005-07-13 11:50:00,56.2,56.21,56.16,56.18,46400.0,31.0946,31.1001,31.0724,31.0835,46400.0
2005-07-13 12:00:00,56.18,56.22,56.18,56.22,90800.0,31.0835,31.1056,31.0835,31.1056,90800.0
2005-07-13 12:10:00,56.23,56.27,56.21,56.26,20800.0,31.1112,31.1333,31.1001,31.1278,20800.0
2005-07-13 12:20:00,56.25,56.3,56.25,56.28,44200.0,31.1222,31.1499,31.1222,31.1388,44200.0
2005-07-13 12:30:00,56.27,56.35,56.26,56.3,50300.0,31.1333,31.1776,31.1278,31.1499,50300.0
2005-07-13 12:40:00,56.29,56.3,56.26,56.26,23800.0,31.1444,31.1499,31.1278,31.1278,23800.0
2005-07-13 12:50:00,56.27,56.28,56.17,56.18,50000.0,31.1333,31.1388,31.078,31.0835,50000.0
2005-07-13 13:00:00,56.17,56.19,56.16,56.17,18100.0,31.078,31.089,31.0724,31.078,18100.0
2005-07-13 13:10:00,56.17,56.19,56.16,56.19,20800.0,31.078,31.089,31.0724,31.089,20800.0
2005-07-13 13:20:00,56.18,56.21,56.18,56.2,17700.0,31.0835,31.1001,31.0835,31.0946,17700.0
2005-07-13 13:30:00,56.2,56.28,56.19,56.24,40100.0,31.0946,31.1388,31.089,31.1167,40100.0
2005-07-13 13:40:00,56.24,56.27,56.19,56.19,56900.0,31.1167,31.1333,31.089,31.089,56900.0
2005-07-13 13:50:00,56.2,56.25,56.18,56.18,41700.0,31.0946,31.1222,31.0835,31.0835,41700.0
2005-07-13 14:00:00,56.18,56.25,56.16,56.18,77000.0,31.0835,31.1222,31.0724,31.0835,77000.0
2005-07-13 14:10:00,56.19,56.24,56.16,56.16,45500.0,31.089,31.1167,31.0724,31.0724,45500.0
2005-07-13 14:20:00,56.16,56.25,56.12,56.22,28300.0,31.0724,31.1222,31.0503,31.1056,28300.0
2005-07-13 14:30:00,56.22,56.24,56.18,56.2,26100.0,31.1056,31.1167,31.0835,31.0946,26100.0
2005-07-13 14:40:00,56.21,56.25,56.18,56.25,40900.0,31.1001,31.1222,31.0835,31.1222,40900.0
2005-07-13 14:50:00,56.25,56.25,56.15,56.15,28500.0,31.1222,31.1222,31.0669,31.0669,28500.0
2005-07-13 15:00:00,56.15,56.17,56.07,56.15,65200.0,31.0669,31.078,31.0226,31.0669,65200.0
2005-07-13 15:10:00,56.14,56.32,56.14,56.32,102100.0,31.0614,31.161,31.0614,31.161,102100.0
2005-07-13 15:20:00,56.32,56.35,56.28,56.32,73000.0,31.161,31.1776,31.1388,31.161,73000.0
2005-07-13 15:30:00,56.33,56.41,56.33,56.41,82800.0,31.1665,31.2108,31.1665,31.2108,82800.0
2005-07-13 15:40:00,56.41,56.48,56.37,56.44,96700.0,31.2108,31.2495,31.1886,31.2274,96700.0
2005-07-13 15:50:00,56.44,56.44,56.3,56.36,110000.0,31.2274,31.2274,31.1499,31.1831,110000.0
2005-07-14 09:30:00,56.37,56.63,56.28,56.6,197500.0,31.1886,31.3325,31.1388,31.3159,197500.0
2005-07-14 09:40:00,56.58,56.81,56.58,56.76,120700.0,31.3048,31.4321,31.3048,31.4044,120700.0
2005-07-14 09:50:00,56.75,56.81,56.35,56.46,163200.0,31.3989,31.4321,31.1776,31.2384,163200.0
2005-07-14 10:00:00,56.46,56.69,56.42,56.64,95100.0,31.2384,31.3657,31.2163,31.338,95100.0
2005-07-14 10:10:00,56.64,56.7,56.5,56.64,98800.0,31.338,31.3712,31.2606,31.338,98800.0
2005-07-14 10:20:00,56.61,56.66,56.59,56.61,78500.0,31.3214,31.3491,31.3103,31.3214,78500.0
2005-07-14 10:30:00,56.6,56.7,56.57,56.6,65800.0,31.3159,31.3712,31.2993,31.3159,65800.0
2005-07-14 10:40:00,56.6,56.72,56.6,56.66,74200.0,31.3159,31.3823,31.3159,31.3491,74200.0
2005-07-14 10:50:00,56.66,56.74,56.65,56.69,75100.0,31.3491,31.3933,31.3435,31.3657,75100.0
2005-07-14 11:00:00,56.69,56.72,56.64,56.69,112000.0,31.3657,31.3823,31.338,31.3657,112000.0
2005-07-14 11:10:00,56.69,56.77,56.68,56.75,37400.0,31.3657,31.4099,31.3601,31.3989,37400.0
2005-07-14 11:20:00,56.74,56.75,56.68,56.7,80600.0,31.3933,31.3989,31.3601,31.3712,80600.0
2005-07-14 11:30:00,56.69,56.71,56.59,56.61,68400.0,31.3657,31.3767,31.3103,31.3214,68400.0
2005-07-14 11:40:00,56.61,56.69,56.57,56.68,36300.0,31.3214,31.3657,31.2993,31.3601,36300.0
2005-07-14 11:50:00,56.67,56.74,56.6,56.64,29900.0,31.3546,31.3933,31.3159,31.338,29900.0
2005-07-14 12:00:00,56.63,56.87,56.61,56.85,39700.0,31.3325,31.4653,31.3214,31.4542,39700.0
2005-07-14 12:10:00,56.83,57.0,56.81,56.99,58100.0,31.4431,31.5372,31.4321,31.5317,58100.0
2005-07-14 12:20:00,56.99,56.99,56.86,56.86,65200.0,31.5317,31.5317,31.4597,31.4597,65200.0
2005-07-14 12:30:00,56.84,56.89,56.71,56.73,29300.0,31.4487,31.4763,31.3767,31.3878,29300.0
2005-07-14 12:40:00,56.73,56.76,56.69,56.69,25300.0,31.3878,31.4044,31.3657,31.3657,25300.0
2005-07-14 12:50:00,56.7,56.79,56.68,56.78,25600.0,31.3712,31.421,31.3601,31.4155,25600.0
2005-07-14 13:00:00,56.79,56.84,56.76,56.8,40500.0,31.421,31.4487,31.4044,31.4265,40500.0
2005-07-14 13:10:00,56.81,56.89,56.8,56.81,58500.0,31.4321,31.4763,31.4265,31.4321,58500.0
2005-07-14 13:20:00,56.8,56.84,56.79,56.79,34300.0,31.4265,31.4487,31.421,31.421,34300.0
2005-07-14 13:30:00,56.79,56.79,56.71,56.74,29700.0,31.421,31.421,31.3767,31.3933,29700.0
2005-07-14 13:40:00,56.74,56.74,56.63,56.65,42200.0,31.3933,31.3933,31.3325,31.3435,42200.0
2005-07-14 13:50:00,56.66,56.66,56.58,56.61,38000.0,31.3491,31.3491,31.3048,31.3214,38000.0
2005-07-14 14:00:00,56.59,56.66,56.59,56.64,118600.0,31.3103,31.3491,31.3103,31.338,118600.0
2005-07-14 14:10:00,56.64,56.72,56.63,56.71,46800.0,31.338,31.3823,31.3325,31.3767,46800.0
2005-07-14 14:20:00,56.71,56.74,56.66,56.68,27600.0,31.3767,31.3933,31.3491,31.3601,27600.0
2005-07-14 14:30:00,56.67,56.75,56.64,56.75,95700.0,31.3546,31.3989,31.338,31.3989,95700.0
2005-07-14 14:40:00,56.75,56.79,56.72,56.74,47000.0,31.3989,31.421,31.3823,31.3933,47000.0
2005-07-14 14:50:00,56.74,56.83,56.7,56.78,58700.0,31.3933,31.4431,31.3712,31.4155,58700.0
2005-07-14 15:00:00,56.78,56.87,56.75,56.87,71100.0,31.4155,31.4653,31.3989,31.4653,71100.0
2005-07-14 15:10:00,56.85,56.87,56.79,56.8,41900.0,31.4542,31.4653,31.421,31.4265,41900.0
2005-07-14 15:20:00,56.79,56.87,56.77,56.85,44800.0,31.421,31.4653,31.4099,31.4542,44800.0
2005-07-14 15:30:00,56.84,56.85,56.78,56.79,83800.0,31.4487,31.4542,31.4155,31.421,83800.0
2005-07-14 15:40:00,56.79,57.0,56.79,56.92,206800.0,31.421,31.5372,31.421,31.4929,206800.0
2005-07-14 15:50:00,56.92,56.93,56.83,56.91,144600.0,31.4929,31.4985,31.4431,31.4874,144600.0
2005-07-15 09:30:00,56.6,56.72,56.57,56.71,426500.0,31.3159,31.3823,31.2993,31.3767,426500.0
2005-07-15 09:40:00,56.71,56.82,56.66,56.81,93500.0,31.3767,31.4376,31.3491,31.4321,93500.0
2005-07-15 09:50:00,56.78,56.83,56.75,56.81,72500.0,31.4155,31.4431,31.3989,31.4321,72500.0
2005-07-15 10:00:00,56.81,56.9,56.75,56.82,88400.0,31.4321,31.4819,31.3989,31.4376,88400.0
2005-07-15 10:10:00,56.81,56.93,56.78,56.85,64200.0,31.4321,31.4985,31.4155,31.4542,64200.0
2005-07-15 10:20:00,56.85,56.89,56.81,56.86,78500.0,31.4542,31.4763,31.4321,31.4597,78500.0
2005-07-15 10:30:00,56.87,56.96,56.86,56.96,61100.0,31.4653,31.5151,31.4597,31.5151,61100.0
2005-07-15 10:40:00,56.96,56.97,56.9,56.91,43300.0,31.5151,31.5206,31.4819,31.4874,43300.0
2005-07-15 10:50:00,56.91,56.93,56.87,56.9,31700.0,31.4874,31.4985,31.4653,31.4819,31700.0
2005-07-15 11:00:00,56.89,57.13,56.88,56.89,180900.0,31.4763,31.6091,31.4708,31.4763,180900.0
2005-07-15 11:10:00,56.87,56.91,56.84,56.9,68800.0,31.4653,31.4874,31.4487,31.4819,68800.0
2005-07-15 11:20:00,56.88,56.93,56.84,56.89,123200.0,31.4708,31.4985,31.4487,31.4763,123200.0
2005-07-15 11:30:00,56.87,56.93,56.85,56.9,128300.0,31.4653,31.4985,31.4542,31.4819,128300.0
2005-07-15 11:40:00,56.9,56.93,56.86,56.86,61300.0,31.4819,31.4985,31.4597,31.4597,61300.0
2005-07-15 11:50:00,56.86,56.88,56.84,56.85,56800.0,31.4597,31.4708,31.4487,31.4542,56800.0
2005-07-15 12:00:00,56.86,56.87,56.61,56.67,116700.0,31.4597,31.4653,31.3214,31.3546,116700.0
2005-07-15 12:10:00,56.67,56.72,56.63,56.72,220800.0,31.3546,31.3823,31.3325,31.3823,220800.0
2005-07-15 12:20:00,56.72,56.74,56.64,56.68,59600.0,31.3823,31.3933,31.338,31.3601,59600.0
2005-07-15 12:30:00,56.66,56.7,56.62,56.64,52100.0,31.3491,31.3712,31.3269,31.338,52100.0
2005-07-15 12:40:00,56.64,56.7,56.58,56.66,76000.0,31.338,31.3712,31.3048,31.3491,76000.0
2005-07-15 12:50:00,56.65,56.66,56.5,56.52,79000.0,31.3435,31.3491,31.2606,31.2716,79000.0
2005-07-15 13:00:00,56.51,56.56,56.5,56.55,103000.0,31.2661,31.2937,31.2606,31.2882,103000.0
2005-07-15 13:10:00,56.55,56.57,56.54,56.55,63800.0,31.2882,31.2993,31.2827,31.2882,63800.0
2005-07-15 13:20:00,56.55,56.57,56.53,56.53,56800.0,31.2882,31.2993,31.2771,31.2771,56800.0
2005-07-15 13:30:00,56.51,56.53,56.42,56.52,101500.0,31.2661,31.2771,31.2163,31.2716,101500.0
2005-07-15 13:40:00,56.52,56.8,56.5,56.51,67500.0,31.2716,31.4265,31.2606,31.2661,67500.0
2005-07-15 13:50:00,56.5,56.55,56.46,56.51,59600.0,31.2606,31.2882,31.2384,31.2661,59600.0
2005-07-15 14:00:00,56.52,56.54,56.48,56.54,59500.0,31.2716,31.2827,31.2495,31.2827,59500.0
2005-07-15 14:10:00,56.54,56.59,56.52,56.54,114700.0,31.2827,31.3103,31.2716,31.2827,114700.0
2005-07-15 14:20:00,56.55,56.71,56.52,56.52,79800.0,31.2882,31.3767,31.2716,31.2716,79800.0
2005-07-15 14:30:00,56.53,56.57,56.48,56.55,71400.0,31.2771,31.2993,31.2495,31.2882,71400.0
2005-07-15 14:40:00,56.55,56.56,56.51,56.54,63800.0,31.2882,31.2937,31.2661,31.2827,63800.0
2005-07-15 14:50:00,56.54,56.65,56.52,56.63,79400.0,31.2827,31.3435,31.2716,31.3325,79400.0
2005-07-15 15:00:00,56.63,56.67,56.6,56.66,81800.0,31.3325,31.3546,31.3159,31.3491,81800.0
2005-07-15 15:10:00,56.66,56.67,56.57,56.63,75200.0,31.3491,31.3546,31.2993,31.3325,75200.0
2005-07-15 15:20:00,56.64,56.64,56.47,56.53,99600.0,31.338,31.338,31.244,31.2771,99600.0
2005-07-15 15:30:00,56.54,56.6,56.47,56.58,168800.0,31.2827,31.3159,31.244,31.3048,168800.0
2005-07-15 15:40:00,56.58,56.66,56.57,56.63,124700.0,31.3048,31.3491,31.2993,31.3325,124700.0
2005-07-15 15:50:00,56.63,56.69,56.57,56.63,142000.0,31.3325,31.3657,31.2993,31.3325,142000.0
2005-07-18 09:30:00,56.63,56.71,56.57,56.61,82200.0,31.3325,31.3767,31.2993,31.3214,82200.0
2005-07-18 09:40:00,56.61,56.72,56.53,56.62,84700.0,31.3214,31.3823,31.2771,31.3269,84700.0
2005-07-18 09:50:00,56.62,56.67,56.47,56.47,79800.0,31.3269,31.3546,31.244,31.244,79800.0
2005-07-18 10:00:00,56.47,56.52,56.25,56.25,110700.0,31.244,31.2716,31.1222,31.1222,110700.0
2005-07-18 10:10:00,56.25,56.29,56.24,56.26,47400.0,31.1222,31.1444,31.1167,31.1278,47400.0
2005-07-18 10:20:00,56.27,56.5,56.26,56.49,58100.0,31.1333,31.2606,31.1278,31.255,58100.0
2005-07-18 10:30:00,56.5,56.55,56.46,56.49,31000.0,31.2606,31.2882,31.2384,31.255,31000.0
2005-07-18 10:40:00,56.49,56.56,56.47,56.56,36400.0,31.255,31.2937,31.244,31.2937,36400.0
2005-07-18 10:50:00,56.57,56.57,56.38,56.5,37200.0,31.2993,31.2993,31.1942,31.2606,37200.0
2005-07-18 11:00:00,56.51,56.57,56.45,56.52,39700.0,31.2661,31.2993,31.2329,31.2716,39700.0
2005-07-18 11:10:00,56.52,56.64,56.5,56.5,43100.0,31.2716,31.338,31.2606,31.2606,43100.0
2005-07-18 11:20:00,56.53,56.57,56.51,56.57,46300.0,31.2771,31.2993,31.2661,31.2993,46300.0
2005-07-18 11:30:00,56.57,56.62,56.55,56.6,60100.0,31.2993,31.3269,31.2882,31.3159,60100.0
2005-07-18 11:40:00,56.6,56.63,56.57,56.63,60900.0,31.3159,31.3325,31.2993,31.3325,60900.0
2005-07-18 11:50:00,56.62,56.63,56.57,56.62,45700.0,31.3269,31.3325,31.2993,31.3269,45700.0
2005-07-18 12:00:00,56.6,56.61,56.58,56.59,24400.0,31.3159,31.3214,31.3048,31.3103,24400.0
2005-07-18 12:10:00,56.59,56.59,56.55,56.58,31800.0,31.3103,31.3103,31.2882,31.3048,31800.0
2005-07-18 12:20:00,56.57,56.66,56.56,56.63,40500.0,31.2993,31.3491,31.2937,31.3325,40500.0
2005-07-18 12:30:00,56.62,56.68,56.6,56.68,33600.0,31.3269,31.3601,31.3159,31.3601,33600.0
2005-07-18 12:40:00,56.67,56.78,56.66,56.66,29000.0,31.3546,31.4155,31.3491,31.3491,29000.0
2005-07-18 12:50:00,56.66,56.7,56.64,56.7,42600.0,31.3491,31.3712,31.338,31.3712,42600.0
2005-07-18 13:00:00,56.7,56.72,56.65,56.66,25200.0,31.3712,31.3823,31.3435,31.3491,25200.0
2005-07-18 13:10:00,56.66,56.68,56.65,56.65,33000.0,31.3491,31.3601,31.3435,31.3435,33000.0
2005-07-18 13:20:00,56.65,56.66,56.6,56.62,27500.0,31.3435,31.3491,31.3159,31.3269,27500.0
2005-07-18 13:30:00,56.63,56.73,56.63,56.68,20700.0,31.3325,31.3878,31.3325,31.3601,20700.0
2005-07-18 13:40:00,56.69,56.74,56.62,56.63,19800.0,31.3657,31.3933,31.3269,31.3325,19800.0
2005-07-18 13:50:00,56.64,56.65,56.61,56.63,17600.0,31.338,31.3435,31.3214,31.3325,17600.0
2005-07-18 14:00:00,56.63,56.64,56.61,56.62,34800.0,31.3325,31.338,31.3214,31.3269,34800.0
2005-07-18 14:10:00,56.62,56.65,56.6,56.64,27800.0,31.3269,31.3435,31.3159,31.338,27800.0
2005-07-18 14:20:00,56.65,56.66,56.58,56.6,34800.0,31.3435,31.3491,31.3048,31.3159,34800.0
2005-07-18 14:30:00,56.61,56.66,56.61,56.64,36000.0,31.3214,31.3491,31.3214,31.338,36000.0
2005-07-18 14:40:00,56.64,56.67,56.63,56.66,28100.0,31.338,31.3546,31.3325,31.3491,28100.0
2005-07-18 14:50:00,56.65,56.67,56.61,56.66,34200.0,31.3435,31.3546,31.3214,31.3491,34200.0
2005-07-18 15:00:00,56.66,56.67,56.61,56.63,32700.0,31.3491,31.3546,31.3214,31.3325,32700.0
2005-07-18 15:10:00,56.63,56.71,56.62,56.68,26000.0,31.3325,31.3767,31.3269,31.3601,26000.0
2005-07-18 15:20:00,56.68,56.76,56.68,56.75,74700.0,31.3601,31.4044,31.3601,31.3989,74700.0
2005-07-18 15:30:00,56.75,56.76,56.7,56.72,86000.0,31.3989,31.4044,31.3712,31.3823,86000.0
2005-07-18 15:40:00,56.72,56.83,56.72,56.78,101700.0,31.3823,31.4431,31.3823,31.4155,101700.0
2005-07-18 15:50:00,56.79,56.88,56.76,56.8,118800.0,31.421,31.4708,31.4044,31.4265,118800.0
2005-07-19 09:30:00,57.15,57.16,56.81,56.86,150300.0,31.6202,31.6257,31.4321,31.4597,150300.0
2005-07-19 09:40:00,56.88,56.93,56.7,56.92,57000.0,31.4708,31.4985,31.3712,31.4929,57000.0
2005-07-19 09:50:00,56.92,56.98,56.84,56.98,83800.0,31.4929,31.5261,31.4487,31.5261,83800.0
2005-07-19 10:00:00,56.98,57.11,56.91,57.11,79500.0,31.5261,31.5981,31.4874,31.5981,79500.0
2005-07-19 10:10:00,57.11,57.11,57.02,57.04,52300.0,31.5981,31.5981,31.5483,31.5593,52300.0
2005-07-19 10:20:00,57.05,57.3,57.05,57.17,47300.0,31.5649,31.7032,31.5649,31.6313,47300.0
2005-07-19 10:30:00,57.15,57.16,57.11,57.12,36500.0,31.6202,31.6257,31.5981,31.6036,36500.0
2005-07-19 10:40:00,57.12,57.17,57.06,57.09,67000.0,31.6036,31.6313,31.5704,31.587,67000.0
2005-07-19 10:50:00,57.09,57.11,57.02,57.05,67800.0,31.587,31.5981,31.5483,31.5649,67800.0
2005-07-19 11:00:00,57.04,57.05,56.9,56.9,98600.0,31.5593,31.5649,31.4819,31.4819,98600.0
2005-07-19 11:10:00,56.91,57.01,56.82,56.88,62500.0,31.4874,31.5427,31.4376,31.4708,62500.0
2005-07-19 11:20:00,56.88,56.9,56.85,56.9,43300.0,31.4708,31.4819,31.4542,31.4819,43300.0
2005-07-19 11:30:00,56.91,56.98,56.91,56.92,39200.0,31.4874,31.5261,31.4874,31.4929,39200.0
2005-07-19 11:40:00,56.92,56.99,56.84,56.97,129400.0,31.4929,31.5317,31.4487,31.5206,129400.0
2005-07-19 11:50:00,56.95,56.98,56.77,56.82,49000.0,31.5095,31.5261,31.4099,31.4376,49000.0
2005-07-19 12:00:00,56.82,56.84,56.69,56.71,47700.0,31.4376,31.4487,31.3657,31.3767,47700.0
2005-07-19 12:10:00,56.7,56.72,56.62,56.72,26500.0,31.3712,31.3823,31.3269,31.3823,26500.0
2005-07-19 12:20:00,56.72,56.92,56.72,56.87,27000.0,31.3823,31.4929,31.3823,31.4653,27000.0
2005-07-19 12:30:00,56.89,56.91,56.83,56.89,20900.0,31.4763,31.4874,31.4431,31.4763,20900.0
2005-07-19 12:40:00,56.89,56.89,56.78,56.8,19600.0,31.4763,31.4763,31.4155,31.4265,19600.0
2005-07-19 12:50:00,56.79,56.85,56.73,56.81,33200.0,31.421,31.4542,31.3878,31.4321,33200.0
2005-07-19 13:00:00,56.81,56.83,56.81,56.83,51100.0,31.4321,31.4431,31.4321,31.4431,51100.0
2005-07-19 13:10:00,56.83,56.83,56.81,56.83,38300.0,31.4431,31.4431,31.4321,31.4431,38300.0
2005-07-19 13:20:00,56.83,56.98,56.83,56.93,54600.0,31.4431,31.5261,31.4431,31.4985,54600.0
2005-07-19 13:30:00,56.93,57.25,56.93,57.05,183100.0,31.4985,31.6755,31.4985,31.5649,183100.0
2005-07-19 13:40:00,57.02,57.03,56.89,56.89,38600.0,31.5483,31.5538,31.4763,31.4763,38600.0
2005-07-19 13:50:00,56.89,56.91,56.84,56.85,89800.0,31.4763,31.4874,31.4487,31.4542,89800.0
2005-07-19 14:00:00,56.85,56.9,56.77,56.85,87700.0,31.4542,31.4819,31.4099,31.4542,87700.0
2005-07-19 14:10:00,56.85,57.0,56.83,56.96,80400.0,31.4542,31.5372,31.4431,31.5151,80400.0
2005-07-19 14:20:00,56.96,56.96,56.86,56.89,50500.0,31.5151,31.5151,31.4597,31.4763,50500.0
2005-07-19 14:30:00,56.89,56.92,56.77,56.78,72700.0,31.4763,31.4929,31.4099,31.4155,72700.0
2005-07-19 14:40:00,56.79,56.8,56.75,56.76,32700.0,31.421,31.4265,31.3989,31.4044,32700.0
2005-07-19 14:50:00,56.76,56.77,56.7,56.73,24900.0,31.4044,31.4099,31.3712,31.3878,24900.0
2005-07-19 15:00:00,56.73,56.76,56.71,56.75,41000.0,31.3878,31.4044,31.3767,31.3989,41000.0
2005-07-19 15:10:00,56.76,56.8,56.62,56.76,70600.0,31.4044,31.4265,31.3269,31.4044,70600.0
2005-07-19 15:20:00,56.77,56.84,56.74,56.77,100700.0,31.4099,31.4487,31.3933,31.4099,100700.0
2005-07-19 15:30:00,56.76,56.92,56.7,56.92,76300.0,31.4044,31.4929,31.3712,31.4929,76300.0
2005-07-19 15:40:00,56.9,56.91,56.76,56.79,76700.0,31.4819,31.4874,31.4044,31.421,76700.0
2005-07-19 15:50:00,56.79,56.8,56.7,56.73,79100.0,31.421,31.4265,31.3712,31.3878,79100.0
2005-07-20 09:30:00,56.83,57.21,56.78,57.07,143500.0,31.4431,31.6534,31.4155,31.5759,143500.0
2005-07-20 09:40:00,57.08,57.35,57.08,57.23,84800.0,31.5815,31.7308,31.5815,31.6644,84800.0
2005-07-20 09:50:00,57.24,57.26,57.08,57.24,69600.0,31.67,31.681,31.5815,31.67,69600.0
2005-07-20 10:00:00,57.24,57.24,56.79,56.8,132700.0,31.67,31.67,31.421,31.4265,132700.0
2005-07-20 10:10:00,56.83,56.89,56.73,56.83,118100.0,31.4431,31.4763,31.3878,31.4431,118100.0
2005-07-20 10:20:00,56.83,56.84,56.69,56.72,64000.0,31.4431,31.4487,31.3657,31.3823,64000.0
2005-07-20 10:30:00,56.71,56.8,56.66,56.7,102800.0,31.3767,31.4265,31.3491,31.3712,102800.0
2005-07-20 10:40:00,56.71,56.82,56.68,56.76,37000.0,31.3767,31.4376,31.3601,31.4044,37000.0
2005-07-20 10:50:00,56.8,56.87,56.74,56.75,133600.0,31.4265,31.4653,31.3933,31.3989,133600.0
2005-07-20 11:00:00,56.75,56.81,56.68,56.79,85800.0,31.3989,31.4321,31.3601,31.421,85800.0
2005-07-20 11:10:00,56.8,56.97,56.7,56.97,45000.0,31.4265,31.5206,31.3712,31.5206,45000.0
2005-07-20 11:20:00,56.95,57.0,56.92,56.98,38100.0,31.5095,31.5372,31.4929,31.5261,38100.0
2005-07-20 11:30:00,56.98,57.08,56.92,56.97,58800.0,31.5261,31.5815,31.4929,31.5206,58800.0
2005-07-20 11:40:00,56.93,56.99,56.81,56.81,21200.0,31.4985,31.5317,31.4321,31.4321,21200.0
2005-07-20 11:50:00,56.81,56.98,56.8,56.94,40000.0,31.4321,31.5261,31.4265,31.504,40000.0
2005-07-20 12:00:00,56.95,57.04,56.92,57.02,42100.0,31.5095,31.5593,31.4929,31.5483,42100.0
2005-07-20 12:10:00,57.02,57.02,56.94,56.95,19100.0,31.5483,31.5483,31.504,31.5095,19100.0
2005-07-20 12:20:00,56.95,57.03,56.93,56.98,33900.0,31.5095,31.5538,31.4985,31.5261,33900.0
2005-07-20 12:30:00,56.98,57.06,56.96,57.03,30800.0,31.5261,31.5704,31.5151,31.5538,30800.0
2005-07-20 12:40:00,57.05,57.05,57.03,57.05,44300.0,31.5649,31.5649,31.5538,31.5649,44300.0
2005-07-20 12:50:00,57.06,57.09,57.0,57.01,22400.0,31.5704,31.587,31.5372,31.5427,22400.0
2005-07-20 13:00:00,57.0,57.05,56.99,57.02,28500.0,31.5372,31.5649,31.5317,31.5483,28500.0
2005-07-20 13:10:00,57.02,57.23,57.02,57.21,39800.0,31.5483,31.6644,31.5483,31.6534,39800.0
2005-07-20 13:20:00,57.23,57.28,57.17,57.22,46800.0,31.6644,31.6921,31.6313,31.6589,46800.0
2005-07-20 13:30:00,57.22,57.4,57.22,57.34,82000.0,31.6589,31.7585,31.6589,31.7253,82000.0
2005-07-20 13:40:00,57.36,57.36,57.18,57.18,139000.0,31.7364,31.7364,31.6368,31.6368,139000.0
2005-07-20 13:50:00,57.17,57.25,57.08,57.17,52200.0,31.6313,31.6755,31.5815,31.6313,52200.0
2005-07-20 14:00:00,57.15,57.27,57.11,57.14,21400.0,31.6202,31.6866,31.5981,31.6147,21400.0
2005-07-20 14:10:00,57.16,57.22,57.1,57.18,51600.0,31.6257,31.6589,31.5925,31.6368,51600.0
2005-07-20 14:20:00,57.18,57.23,57.13,57.2,62700.0,31.6368,31.6644,31.6091,31.6478,62700.0
2005-07-20 14:30:00,57.2,57.21,57.15,57.19,87000.0,31.6478,31.6534,31.6202,31.6423,87000.0
2005-07-20 14:40:00,57.18,57.18,57.02,57.08,39400.0,31.6368,31.6368,31.5483,31.5815,39400.0
2005-07-20 14:50:00,57.09,57.13,57.03,57.05,53600.0,31.587,31.6091,31.5538,31.5649,53600.0
2005-07-20 15:00:00,57.05,57.08,57.0,57.04,72200.0,31.5649,31.5815,31.5372,31.5593,72200.0
2005-07-20 15:10:00,57.04,57.1,57.02,57.05,124300.0,31.5593,31.5925,31.5483,31.5649,124300.0
2005-07-20 15:20:00,57.04,57.11,57.02,57.1,80400.0,31.5593,31.5981,31.5483,31.5925,80400.0
2005-07-20 15:30:00,57.12,57.22,57.12,57.19,197200.0,31.6036,31.6589,31.6036,31.6423,197200.0
2005-07-20 15:40:00,57.19,57.26,57.03,57.12,162100.0,31.6423,31.681,31.5538,31.6036,162100.0
2005-07-20 15:50:00,57.12,57.39,57.12,57.27,167900.0,31.6036,31.753,31.6036,31.6866,167900.0
2005-07-21 09:30:00,56.26,56.82,56.2,56.75,260500.0,31.1278,31.4376,31.0946,31.3989,260500.0
2005-07-21 09:40:00,56.75,56.75,56.17,56.22,179900.0,31.3989,31.3989,31.078,31.1056,179900.0
2005-07-21 09:50:00,56.19,56.46,56.17,56.32,476200.0,31.089,31.2384,31.078,31.161,476200.0
2005-07-21 10:00:00,56.32,56.43,56.25,56.38,189000.0,31.161,31.2218,31.1222,31.1942,189000.0
2005-07-21 10:10:00,56.39,56.39,56.21,56.29,277400.0,31.1997,31.1997,31.1001,31.1444,277400.0
2005-07-21 10:20:00,56.29,56.32,56.1,56.14,309300.0,31.1444,31.161,31.0392,31.0614,309300.0
2005-07-21 10:30:00,56.14,56.19,56.0,56.1,190200.0,31.0614,31.089,30.9839,31.0392,190200.0
2005-07-21 10:40:00,56.13,56.17,56.03,56.17,151300.0,31.0558,31.078,31.0005,31.078,151300.0
2005-07-21 10:50:00,56.16,56.17,56.08,56.16,98100.0,31.0724,31.078,31.0282,31.0724,98100.0
2005-07-21 11:00:00,56.16,56.27,56.13,56.27,140100.0,31.0724,31.1333,31.0558,31.1333,140100.0
2005-07-21 11:10:00,56.27,56.36,56.27,56.3,169100.0,31.1333,31.1831,31.1333,31.1499,169100.0
2005-07-21 11:20:00,56.3,56.39,56.3,56.37,324100.0,31.1499,31.1997,31.1499,31.1886,324100.0
2005-07-21 11:30:00,56.37,56.51,56.36,56.47,208000.0,31.1886,31.2661,31.1831,31.244,208000.0
2005-07-21 11:40:00,56.49,56.5,56.44,56.5,192700.0,31.255,31.2606,31.2274,31.2606,192700.0
2005-07-21 11:50:00,56.5,56.69,56.5,56.53,178600.0,31.2606,31.3657,31.2606,31.2771,178600.0
2005-07-21 12:00:00,56.53,56.53,56.45,56.48,37800.0,31.2771,31.2771,31.2329,31.2495,37800.0
2005-07-21 12:10:00,56.46,56.5,56.35,56.42,50500.0,31.2384,31.2606,31.1776,31.2163,50500.0
2005-07-21 12:20:00,56.42,56.42,56.31,56.42,36400.0,31.2163,31.2163,31.1554,31.2163,36400.0
2005-07-21 12:30:00,56.42,56.48,56.41,56.42,87900.0,31.2163,31.2495,31.2108,31.2163,87900.0
2005-07-21 12:40:00,56.41,56.48,56.4,56.46,35300.0,31.2108,31.2495,31.2052,31.2384,35300.0
2005-07-21 12:50:00,56.46,56.55,56.45,56.49,62800.0,31.2384,31.2882,31.2329,31.255,62800.0
2005-07-21 13:00:00,56.49,56.58,56.45,56.58,97600.0,31.255,31.3048,31.2329,31.3048,97600.0
2005-07-21 13:10:00,56.56,56.56,56.44,56.48,120000.0,31.2937,31.2937,31.2274,31.2495,120000.0
2005-07-21 13:20:00,56.48,56.51,56.44,56.5,85400.0,31.2495,31.2661,31.2274,31.2606,85400.0
2005-07-21 13:30:00,56.5,56.63,56.5,56.58,100300.0,31.2606,31.3325,31.2606,31.3048,100300.0
2005-07-21 13:40:00,56.6,56.65,56.55,56.59,38200.0,31.3159,31.3435,31.2882,31.3103,38200.0
2005-07-21 13:50:00,56.62,56.65,56.58,56.61,33800.0,31.3269,31.3435,31.3048,31.3214,33800.0
2005-07-21 14:00:00,56.6,56.61,56.4,56.59,96400.0,31.3159,31.3214,31.2052,31.3103,96400.0
2005-07-21 14:10:00,56.56,56.6,56.5,56.57,90700.0,31.2937,31.3159,31.2606,31.2993,90700.0
2005-07-21 14:20:00,56.56,56.59,56.35,56.44,59100.0,31.2937,31.3103,31.1776,31.2274,59100.0
2005-07-21 14:30:00,56.44,56.55,56.4,56.54,63400.0,31.2274,31.2882,31.2052,31.2827,63400.0
2005-07-21 14:40:00,56.54,56.59,56.46,56.48,131900.0,31.2827,31.3103,31.2384,31.2495,131900.0
2005-07-21 14:50:00,56.47,56.48,56.33,56.47,111200.0,31.244,31.2495,31.1665,31.244,111200.0
2005-07-21 15:00:00,56.47,56.48,56.35,56.42,58900.0,31.244,31.2495,31.1776,31.2163,58900.0
2005-07-21 15:10:00,56.41,56.5,56.37,56.5,122900.0,31.2108,31.2606,31.1886,31.2606,122900.0
2005-07-21 15:20:00,56.47,56.51,56.41,56.44,60800.0,31.244,31.2661,31.2108,31.2274,60800.0
2005-07-21 15:30:00,56.4,56.5,56.4,56.42,51000.0,31.2052,31.2606,31.2052,31.2163,51000.0
2005-07-21 15:40:00,56.42,56.47,56.33,56.38,147600.0,31.2163,31.244,31.1665,31.1942,147600.0
2005-07-21 15:50:00,56.4,56.49,56.27,56.32,231400.0,31.2052,31.255,31.1333,31.161,231400.0
2005-07-22 09:30:00,55.75,55.92,55.75,55.9,260800.0,30.8456,30.9396,30.8456,30.9286,260800.0
2005-07-22 09:40:00,55.89,55.99,55.74,55.79,240400.0,30.923,30.9784,30.8401,30.8677,240400.0
2005-07-22 09:50:00,55.8,55.86,55.55,55.74,171100.0,30.8733,30.9064,30.7349,30.8401,171100.0
2005-07-22 10:00:00,55.74,55.94,55.61,55.61,126000.0,30.8401,30.9507,30.7681,30.7681,126000.0
2005-07-22 10:10:00,55.62,55.67,55.52,55.52,137000.0,30.7737,30.8013,30.7183,30.7183,137000.0
2005-07-22 10:20:00,55.51,55.61,55.51,55.61,73100.0,30.7128,30.7681,30.7128,30.7681,73100.0
2005-07-22 10:30:00,55.6,55.61,55.45,55.51,130500.0,30.7626,30.7681,30.6796,30.7128,130500.0
2005-07-22 10:40:00,55.52,55.58,55.47,55.48,170400.0,30.7183,30.7515,30.6907,30.6962,170400.0
2005-07-22 10:50:00,55.48,55.5,55.3,55.36,75800.0,30.6962,30.7073,30.5966,30.6298,75800.0
2005-07-22 11:00:00,55.35,55.43,55.34,55.35,105200.0,30.6243,30.6685,30.6187,30.6243,105200.0
2005-07-22 11:10:00,55.34,55.36,55.25,55.31,75400.0,30.6187,30.6298,30.5689,30.6021,75400.0
2005-07-22 11:20:00,55.31,55.37,55.28,55.29,71600.0,30.6021,30.6353,30.5855,30.5911,71600.0
2005-07-22 11:30:00,55.29,55.4,55.29,55.39,46100.0,30.5911,30.6519,30.5911,30.6464,46100.0
2005-07-22 11:40:00,55.39,55.44,55.36,55.39,82200.0,30.6464,30.6741,30.6298,30.6464,82200.0
2005-07-22 11:50:00,55.39,55.39,55.35,55.35,62000.0,30.6464,30.6464,30.6243,30.6243,62000.0
2005-07-22 12:00:00,55.32,55.35,55.26,55.29,35100.0,30.6077,30.6243,30.5745,30.5911,35100.0
2005-07-22 12:10:00,55.28,55.31,55.25,55.3,75000.0,30.5855,30.6021,30.5689,30.5966,75000.0
2005-07-22 12:20:00,55.3,55.34,55.25,55.32,91700.0,30.5966,30.6187,30.5689,30.6077,91700.0
2005-07-22 12:30:00,55.32,55.38,55.28,55.28,110700.0,30.6077,30.6409,30.5855,30.5855,110700.0
2005-07-22 12:40:00,55.29,55.29,55.26,55.27,52200.0,30.5911,30.5911,30.5745,30.58,52200.0
2005-07-22 12:50:00,55.26,55.3,55.23,55.23,59600.0,30.5745,30.5966,30.5579,30.5579,59600.0
2005-07-22 13:00:00,55.24,55.31,55.23,55.27,27300.0,30.5634,30.6021,30.5579,30.58,27300.0
2005-07-22 13:10:00,55.27,55.28,55.23,55.26,52800.0,30.58,30.5855,30.5579,30.5745,52800.0
2005-07-22 13:20:00,55.26,55.28,55.22,55.28,37200.0,30.5745,30.5855,30.5523,30.5855,37200.0
2005-07-22 13:30:00,55.28,55.3,55.25,55.29,48000.0,30.5855,30.5966,30.5689,30.5911,48000.0
2005-07-22 13:40:00,55.28,55.35,55.21,55.23,78800.0,30.5855,30.6243,30.5468,30.5579,78800.0
2005-07-22 13:50:00,55.23,55.25,55.16,55.17,375700.0,30.5579,30.5689,30.5191,30.5247,375700.0
2005-07-22 14:00:00,55.16,55.17,55.01,55.03,170300.0,30.5191,30.5247,30.4362,30.4472,170300.0
2005-07-22 14:10:00,55.03,55.05,54.97,55.05,115000.0,30.4472,30.4583,30.414,30.4583,115000.0
2005-07-22 14:20:00,55.04,55.13,55.03,55.11,113100.0,30.4528,30.5026,30.4472,30.4915,113100.0
2005-07-22 14:30:00,55.11,55.15,55.09,55.11,129900.0,30.4915,30.5136,30.4804,30.4915,129900.0
2005-07-22 14:40:00,55.12,55.16,55.09,55.11,153900.0,30.497,30.5191,30.4804,30.4915,153900.0
2005-07-22 14:50:00,55.13,55.14,55.0,55.03,155900.0,30.5026,30.5081,30.4306,30.4472,155900.0
2005-07-22 15:00:00,55.03,55.11,55.0,55.1,334700.0,30.4472,30.4915,30.4306,30.486,334700.0
2005-07-22 15:10:00,55.1,55.14,55.1,55.13,120300.0,30.486,30.5081,30.486,30.5026,120300.0
2005-07-22 15:20:00,55.12,55.12,55.07,55.1,97600.0,30.497,30.497,30.4694,30.486,97600.0
2005-07-22 15:30:00,55.11,55.13,55.06,55.08,449900.0,30.4915,30.5026,30.4638,30.4749,449900.0
2005-07-22 15:40:00,55.08,55.08,54.84,54.88,259000.0,30.4749,30.4749,30.3421,30.3642,259000.0
2005-07-22 15:50:00,54.85,54.94,54.79,54.93,465900.0,30.3476,30.3974,30.3144,30.3919,465900.0
2005-07-25 09:30:00,55.15,55.25,55.0,55.2,150400.0,30.5136,30.5689,30.4306,30.5413,150400.0
2005-07-25 09:40:00,55.18,55.25,55.11,55.21,114000.0,30.5302,30.5689,30.4915,30.5468,114000.0
2005-07-25 09:50:00,55.21,55.26,55.11,55.12,109900.0,30.5468,30.5745,30.4915,30.497,109900.0
2005-07-25 10:00:00,55.11,55.17,55.04,55.12,115200.0,30.4915,30.5247,30.4528,30.497,115200.0
2005-07-25 10:10:00,55.1,55.22,55.03,55.12,152500.0,30.486,30.5523,30.4472,30.497,152500.0
2005-07-25 10:20:00,55.15,55.15,55.03,55.03,47400.0,30.5136,30.5136,30.4472,30.4472,47400.0
2005-07-25 10:30:00,55.03,55.1,54.99,55.01,96700.0,30.4472,30.486,30.4251,30.4362,96700.0
2005-07-25 10:40:00,55.0,55.27,55.0,55.23,75200.0,30.4306,30.58,30.4306,30.5579,75200.0
2005-07-25 10:50:00,55.22,55.28,55.17,55.21,57000.0,30.5523,30.5855,30.5247,30.5468,57000.0
2005-07-25 11:00:00,55.21,55.25,55.19,55.19,83100.0,30.5468,30.5689,30.5357,30.5357,83100.0
2005-07-25 11:10:00,55.2,55.2,55.0,55.02,74900.0,30.5413,30.5413,30.4306,30.4417,74900.0
2005-07-25 11:20:00,54.98,55.07,54.9,55.01,102100.0,30.4196,30.4694,30.3753,30.4362,102100.0
2005-07-25 11:30:00,55.01,55.08,54.9,54.9,127700.0,30.4362,30.4749,30.3753,30.3753,127700.0
2005-07-25 11:40:00,54.91,54.94,54.83,54.83,73500.0,30.3808,30.3974,30.3366,30.3366,73500.0
2005-07-25 11:50:00,54.84,54.84,54.6,54.61,157200.0,30.3421,30.3421,30.2093,30.2148,157200.0
2005-07-25 12:00:00,54.6,54.76,54.59,54.74,118300.0,30.2093,30.2978,30.2038,30.2868,118300.0
2005-07-25 12:10:00,54.74,54.8,54.65,54.65,68200.0,30.2868,30.32,30.237,30.237,68200.0
2005-07-25 12:20:00,54.65,54.71,54.6,54.6,70800.0,30.237,30.2702,30.2093,30.2093,70800.0
2005-07-25 12:30:00,54.59,54.61,54.57,54.59,61300.0,30.2038,30.2148,30.1927,30.2038,61300.0
2005-07-25 12:40:00,54.58,54.62,54.58,54.58,68900.0,30.1982,30.2204,30.1982,30.1982,68900.0
2005-07-25 12:50:00,54.59,54.6,54.51,54.52,108800.0,30.2038,30.2093,30.1595,30.165,108800.0
2005-07-25 13:00:00,54.54,54.59,54.51,54.53,72200.0,30.1761,30.2038,30.1595,30.1706,72200.0
2005-07-25 13:10:00,54.53,54.58,54.53,54.55,68200.0,30.1706,30.1982,30.1706,30.1816,68200.0
2005-07-25 13:20:00,54.55,54.64,54.53,54.64,54000.0,30.1816,30.2314,30.1706,30.2314,54000.0
2005-07-25 13:30:00,54.62,54.71,54.61,54.71,69500.0,30.2204,30.2702,30.2148,30.2702,69500.0
2005-07-25 13:40:00,54.71,54.8,54.71,54.75,100500.0,30.2702,30.32,30.2702,30.2923,100500.0
2005-07-25 13:50:00,54.76,54.76,54.6,54.63,132300.0,30.2978,30.2978,30.2093,30.2259,132300.0
2005-07-25 14:00:00,54.62,54.7,54.62,54.68,124100.0,30.2204,30.2646,30.2204,30.2536,124100.0
2005-07-25 14:10:00,54.68,54.73,54.67,54.68,42800.0,30.2536,30.2812,30.248,30.2536,42800.0
2005-07-25 14:20:00,54.7,54.7,54.63,54.64,61300.0,30.2646,30.2646,30.2259,30.2314,61300.0
2005-07-25 14:30:00,54.64,54.66,54.6,54.66,157500.0,30.2314,30.2425,30.2093,30.2425,157500.0
2005-07-25 14:40:00,54.65,54.69,54.63,54.66,49700.0,30.237,30.2591,30.2259,30.2425,49700.0
2005-07-25 14:50:00,54.65,54.66,54.53,54.55,76200.0,30.237,30.2425,30.1706,30.1816,76200.0
2005-07-25 15:00:00,54.55,54.57,54.52,54.56,93500.0,30.1816,30.1927,30.165,30.1872,93500.0
2005-07-25 15:10:00,54.56,54.75,54.56,54.68,90100.0,30.1872,30.2923,30.1872,30.2536,90100.0
2005-07-25 15:20:00,54.68,54.71,54.65,54.69,45500.0,30.2536,30.2702,30.237,30.2591,45500.0
2005-07-25 15:30:00,54.69,54.71,54.67,54.71,68200.0,30.2591,30.2702,30.248,30.2702,68200.0
2005-07-25 15:40:00,54.71,54.74,54.65,54.65,103500.0,30.2702,30.2868,30.237,30.237,103500.0
2005-07-25 15:50:00,54.65,54.72,54.62,54.7,184800.0,30.237,30.2757,30.2204,30.2646,184800.0
2005-07-26 09:30:00,54.93,55.0,54.69,54.69,116300.0,30.3919,30.4306,30.2591,30.2591,116300.0
2005-07-26 09:40:00,54.73,54.8,54.69,54.76,75600.0,30.2812,30.32,30.2591,30.2978,75600.0
2005-07-26 09:50:00,54.75,54.78,54.59,54.73,69600.0,30.2923,30.3089,30.2038,30.2812,69600.0
2005-07-26 10:00:00,54.7,54.75,54.58,54.67,67200.0,30.2646,30.2923,30.1982,30.248,67200.0
2005-07-26 10:10:00,54.66,54.86,54.66,54.78,97000.0,30.2425,30.3532,30.2425,30.3089,97000.0
2005-07-26 10:20:00,54.78,54.8,54.62,54.63,39500.0,30.3089,30.32,30.2204,30.2259,39500.0
2005-07-26 10:30:00,54.63,54.68,54.6,54.61,40500.0,30.2259,30.2536,30.2093,30.2148,40500.0
2005-07-26 10:40:00,54.61,54.7,54.57,54.62,45400.0,30.2148,30.2646,30.1927,30.2204,45400.0
2005-07-26 10:50:00,54.62,54.72,54.6,54.65,51800.0,30.2204,30.2757,30.2093,30.237,51800.0
2005-07-26 11:00:00,54.66,54.71,54.63,54.69,57200.0,30.2425,30.2702,30.2259,30.2591,57200.0
2005-07-26 11:10:00,54.69,54.7,54.67,54.7,22500.0,30.2591,30.2646,30.248,30.2646,22500.0
2005-07-26 11:20:00,54.68,54.73,54.67,54.7,113500.0,30.2536,30.2812,30.248,30.2646,113500.0
2005-07-26 11:30:00,54.7,54.72,54.6,54.61,51400.0,30.2646,30.2757,30.2093,30.2148,51400.0
2005-07-26 11:40:00,54.61,54.67,54.56,54.58,29300.0,30.2148,30.248,30.1872,30.1982,29300.0
2005-07-26 11:50:00,54.59,54.63,54.52,54.6,31600.0,30.2038,30.2259,30.165,30.2093,31600.0
2005-07-26 12:00:00,54.6,54.61,54.46,54.46,60100.0,30.2093,30.2148,30.1319,30.1319,60100.0
2005-07-26 12:10:00,54.46,54.51,54.45,54.49,51800.0,30.1319,30.1595,30.1263,30.1484,51800.0
2005-07-26 12:20:00,54.49,54.54,54.48,54.51,27800.0,30.1484,30.1761,30.1429,30.1595,27800.0
2005-07-26 12:30:00,54.52,54.62,54.49,54.55,37200.0,30.165,30.2204,30.1484,30.1816,37200.0
2005-07-26 12:40:00,54.55,54.56,54.5,54.54,38400.0,30.1816,30.1872,30.154,30.1761,38400.0
2005-07-26 12:50:00,54.55,54.55,54.46,54.48,33700.0,30.1816,30.1816,30.1319,30.1429,33700.0
2005-07-26 13:00:00,54.5,54.53,54.46,54.47,61100.0,30.154,30.1706,30.1319,30.1374,61100.0
2005-07-26 13:10:00,54.46,54.51,54.46,54.5,49300.0,30.1319,30.1595,30.1319,30.154,49300.0
2005-07-26 13:20:00,54.5,54.51,54.46,54.46,27900.0,30.154,30.1595,30.1319,30.1319,27900.0
2005-07-26 13:30:00,54.46,54.58,54.43,54.57,78900.0,30.1319,30.1982,30.1153,30.1927,78900.0
2005-07-26 13:40:00,54.56,54.65,54.49,54.52,61300.0,30.1872,30.237,30.1484,30.165,61300.0
2005-07-26 13:50:00,54.5,54.58,54.46,54.53,43800.0,30.154,30.1982,30.1319,30.1706,43800.0
2005-07-26 14:00:00,54.57,54.59,54.5,54.58,40700.0,30.1927,30.2038,30.154,30.1982,40700.0
2005-07-26 14:10:00,54.58,54.6,54.53,54.58,35600.0,30.1982,30.2093,30.1706,30.1982,35600.0
2005-07-26 14:20:00,54.57,54.63,54.4,54.44,64100.0,30.1927,30.2259,30.0987,30.1208,64100.0
2005-07-26 14:30:00,54.44,54.57,54.41,54.57,45800.0,30.1208,30.1927,30.1042,30.1927,45800.0
2005-07-26 14:40:00,54.57,54.63,54.49,54.57,84000.0,30.1927,30.2259,30.1484,30.1927,84000.0
2005-07-26 14:50:00,54.58,54.61,54.43,54.47,128900.0,30.1982,30.2148,30.1153,30.1374,128900.0
2005-07-26 15:00:00,54.48,54.48,54.4,54.45,58500.0,30.1429,30.1429,30.0987,30.1263,58500.0
2005-07-26 15:10:00,54.45,54.5,54.4,54.5,43100.0,30.1263,30.154,30.0987,30.154,43100.0
2005-07-26 15:20:00,54.5,54.51,54.4,54.42,69000.0,30.154,30.1595,30.0987,30.1097,69000.0
2005-07-26 15:30:00,54.43,54.46,54.37,54.39,102500.0,30.1153,30.1319,30.0821,30.0931,102500.0
2005-07-26 15:40:00,54.39,54.5,54.38,54.47,114100.0,30.0931,30.154,30.0876,30.1374,114100.0
2005-07-26 15:50:00,54.47,54.48,54.35,54.38,121500.0,30.1374,30.1429,30.071,30.0876,121500.0
2005-07-27 09:30:00,54.4,54.72,54.4,54.68,152800.0,30.0987,30.2757,30.0987,30.2536,152800.0
2005-07-27 09:40:00,54.68,54.7,54.45,54.6,71500.0,30.2536,30.2646,30.1263,30.2093,71500.0
2005-07-27 09:50:00,54.6,54.75,54.59,54.72,63000.0,30.2093,30.2923,30.2038,30.2757,63000.0
2005-07-27 10:00:00,54.73,54.74,54.57,54.61,55000.0,30.2812,30.2868,30.1927,30.2148,55000.0
2005-07-27 10:10:00,54.61,54.61,54.48,54.56,73900.0,30.2148,30.2148,30.1429,30.1872,73900.0
2005-07-27 10:20:00,54.56,54.62,54.56,54.58,52000.0,30.1872,30.2204,30.1872,30.1982,52000.0
2005-07-27 10:30:00,54.59,54.65,54.5,54.64,82700.0,30.2038,30.237,30.154,30.2314,82700.0
2005-07-27 10:40:00,54.64,54.66,54.55,54.59,63100.0,30.2314,30.2425,30.1816,30.2038,63100.0
2005-07-27 10:50:00,54.57,54.61,54.53,54.55,62400.0,30.1927,30.2148,30.1706,30.1816,62400.0
2005-07-27 11:00:00,54.55,54.6,54.51,54.59,39000.0,30.1816,30.2093,30.1595,30.2038,39000.0
2005-07-27 11:10:00,54.57,54.6,54.53,54.55,24000.0,30.1927,30.2093,30.1706,30.1816,24000.0
2005-07-27 11:20:00,54.51,54.56,54.43,54.45,54800.0,30.1595,30.1872,30.1153,30.1263,54800.0
2005-07-27 11:30:00,54.45,54.46,54.4,54.45,44300.0,30.1263,30.1319,30.0987,30.1263,44300.0
2005-07-27 11:40:00,54.44,54.49,54.44,54.46,76700.0,30.1208,30.1484,30.1208,30.1319,76700.0
2005-07-27 11:50:00,54.45,54.45,54.38,54.4,38100.0,30.1263,30.1263,30.0876,30.0987,38100.0
2005-07-27 12:00:00,54.4,54.45,54.39,54.43,33100.0,30.0987,30.1263,30.0931,30.1153,33100.0
2005-07-27 12:10:00,54.42,54.44,54.37,54.42,25400.0,30.1097,30.1208,30.0821,30.1097,25400.0
2005-07-27 12:20:00,54.43,54.43,54.37,54.37,19000.0,30.1153,30.1153,30.0821,30.0821,19000.0
2005-07-27 12:30:00,54.38,54.44,54.37,54.44,36600.0,30.0876,30.1208,30.0821,30.1208,36600.0
2005-07-27 12:40:00,54.44,54.46,54.4,54.46,32600.0,30.1208,30.1319,30.0987,30.1319,32600.0
2005-07-27 12:50:00,54.45,54.46,54.39,54.4,82200.0,30.1263,30.1319,30.0931,30.0987,82200.0
2005-07-27 13:00:00,54.4,54.45,54.38,54.44,102700.0,30.0987,30.1263,30.0876,30.1208,102700.0
2005-07-27 13:10:00,54.45,54.55,54.44,54.51,60600.0,30.1263,30.1816,30.1208,30.1595,60600.0
2005-07-27 13:20:00,54.51,54.6,54.51,54.53,56100.0,30.1595,30.2093,30.1595,30.1706,56100.0
2005-07-27 13:30:00,54.52,54.63,54.52,54.61,89400.0,30.165,30.2259,30.165,30.2148,89400.0
2005-07-27 13:40:00,54.6,54.62,54.55,54.61,129500.0,30.2093,30.2204,30.1816,30.2148,129500.0
2005-07-27 13:50:00,54.62,54.67,54.57,54.58,97900.0,30.2204,30.248,30.1927,30.1982,97900.0
2005-07-27 14:00:00,54.59,54.78,54.59,54.73,188500.0,30.2038,30.3089,30.2038,30.2812,188500.0
2005-07-27 14:10:00,54.74,54.81,54.69,54.8,50700.0,30.2868,30.3255,30.2591,30.32,50700.0
2005-07-27 14:20:00,54.83,54.94,54.82,54.87,57600.0,30.3366,30.3974,30.331,30.3587,57600.0
2005-07-27 14:30:00,54.88,55.1,54.87,55.06,99700.0,30.3642,30.486,30.3587,30.4638,99700.0
2005-07-27 14:40:00,55.05,55.11,54.99,54.99,65000.0,30.4583,30.4915,30.4251,30.4251,65000.0
2005-07-27 14:50:00,54.98,55.14,54.98,55.05,49700.0,30.4196,30.5081,30.4196,30.4583,49700.0
2005-07-27 15:00:00,55.04,55.05,54.96,54.98,86200.0,30.4528,30.4583,30.4085,30.4196,86200.0
2005-07-27 15:10:00,54.98,54.99,54.92,54.99,55800.0,30.4196,30.4251,30.3864,30.4251,55800.0
2005-07-27 15:20:00,54.99,55.03,54.97,55.0,59500.0,30.4251,30.4472,30.414,30.4306,59500.0
2005-07-27 15:30:00,55.0,55.05,54.98,55.02,130600.0,30.4306,30.4583,30.4196,30.4417,130600.0
2005-07-27 15:40:00,55.01,55.02,54.93,54.97,125400.0,30.4362,30.4417,30.3919,30.414,125400.0
2005-07-27 15:50:00,54.97,54.97,54.93,54.94,127800.0,30.414,30.414,30.3919,30.3974,127800.0
2005-07-28 09:30:00,55.35,55.47,55.29,55.34,122300.0,30.6243,30.6907,30.5911,30.6187,122300.0
2005-07-28 09:40:00,55.35,55.42,55.22,55.31,77800.0,30.6243,30.663,30.5523,30.6021,77800.0
2005-07-28 09:50:00,55.31,55.41,55.31,55.33,65200.0,30.6021,30.6575,30.6021,30.6132,65200.0
2005-07-28 10:00:00,55.32,55.38,55.25,55.25,95800.0,30.6077,30.6409,30.5689,30.5689,95800.0
2005-07-28 10:10:00,55.26,55.28,55.14,55.16,60200.0,30.5745,30.5855,30.5081,30.5191,60200.0
2005-07-28 10:20:00,55.17,55.17,55.08,55.1,40600.0,30.5247,30.5247,30.4749,30.486,40600.0
2005-07-28 10:30:00,55.1,55.2,55.1,55.13,42200.0,30.486,30.5413,30.486,30.5026,42200.0
2005-07-28 10:40:00,55.14,55.25,54.98,55.0,82500.0,30.5081,30.5689,30.4196,30.4306,82500.0
2005-07-28 10:50:00,55.0,55.14,55.0,55.14,31800.0,30.4306,30.5081,30.4306,30.5081,31800.0
2005-07-28 11:00:00,55.13,55.26,55.13,55.25,49300.0,30.5026,30.5745,30.5026,30.5689,49300.0
2005-07-28 11:10:00,55.26,55.31,55.25,55.31,72700.0,30.5745,30.6021,30.5689,30.6021,72700.0
2005-07-28 11:20:00,55.32,55.6,55.32,55.46,124300.0,30.6077,30.7626,30.6077,30.6851,124300.0
2005-07-28 11:30:00,55.45,55.54,55.37,55.42,78000.0,30.6796,30.7294,30.6353,30.663,78000.0
2005-07-28 11:40:00,55.42,55.63,55.42,55.62,86400.0,30.663,30.7792,30.663,30.7737,86400.0
2005-07-28 11:50:00,55.62,55.63,55.5,55.56,102200.0,30.7737,30.7792,30.7073,30.7405,102200.0
2005-07-28 12:00:00,55.57,55.62,55.56,55.59,81300.0,30.746,30.7737,30.7405,30.7571,81300.0
2005-07-28 12:10:00,55.6,55.67,55.59,55.66,73400.0,30.7626,30.8013,30.7571,30.7958,73400.0
2005-07-28 12:20:00,55.67,55.67,55.54,55.63,44400.0,30.8013,30.8013,30.7294,30.7792,44400.0
2005-07-28 12:30:00,55.64,55.68,55.58,55.58,26500.0,30.7847,30.8069,30.7515,30.7515,26500.0
2005-07-28 12:40:00,55.58,55.58,55.44,55.45,102000.0,30.7515,30.7515,30.6741,30.6796,102000.0
2005-07-28 12:50:00,55.45,55.5,55.45,55.46,44100.0,30.6796,30.7073,30.6796,30.6851,44100.0
2005-07-28 13:00:00,55.47,55.56,55.46,55.55,66100.0,30.6907,30.7405,30.6851,30.7349,66100.0
2005-07-28 13:10:00,55.56,55.56,55.46,55.46,27800.0,30.7405,30.7405,30.6851,30.6851,27800.0
2005-07-28 13:20:00,55.46,55.47,55.42,55.45,34900.0,30.6851,30.6907,30.663,30.6796,34900.0
2005-07-28 13:30:00,55.45,55.6,55.44,55.59,55100.0,30.6796,30.7626,30.6741,30.7571,55100.0
2005-07-28 13:40:00,55.6,55.68,55.6,55.66,61500.0,30.7626,30.8069,30.7626,30.7958,61500.0
2005-07-28 13:50:00,55.65,55.67,55.59,55.61,59000.0,30.7903,30.8013,30.7571,30.7681,59000.0
2005-07-28 14:00:00,55.6,55.64,55.48,55.49,43200.0,30.7626,30.7847,30.6962,30.7017,43200.0
2005-07-28 14:10:00,55.49,55.52,55.42,55.42,59400.0,30.7017,30.7183,30.663,30.663,59400.0
2005-07-28 14:20:00,55.42,55.54,55.41,55.5,121700.0,30.663,30.7294,30.6575,30.7073,121700.0
2005-07-28 14:30:00,55.51,55.61,55.51,55.54,64300.0,30.7128,30.7681,30.7128,30.7294,64300.0
2005-07-28 14:40:00,55.55,55.63,55.52,55.59,45600.0,30.7349,30.7792,30.7183,30.7571,45600.0
2005-07-28 14:50:00,55.59,55.78,55.58,55.59,74400.0,30.7571,30.8622,30.7515,30.7571,74400.0
2005-07-28 15:00:00,55.59,55.62,55.56,55.59,34900.0,30.7571,30.7737,30.7405,30.7571,34900.0
2005-07-28 15:10:00,55.58,55.59,55.5,55.58,92300.0,30.7515,30.7571,30.7073,30.7515,92300.0
2005-07-28 15:20:00,55.57,55.57,55.5,55.52,55200.0,30.746,30.746,30.7073,30.7183,55200.0
2005-07-28 15:30:00,55.51,55.53,55.45,55.46,86600.0,30.7128,30.7239,30.6796,30.6851,86600.0
2005-07-28 15:40:00,55.45,55.48,55.39,55.44,110700.0,30.6796,30.6962,30.6464,30.6741,110700.0
2005-07-28 15:50:00,55.43,55.53,55.42,55.45,134000.0,30.6685,30.7239,30.663,30.6796,134000.0
2005-07-29 09:30:00,55.97,55.99,55.9,55.93,234700.0,30.9673,30.9784,30.9286,30.9452,234700.0
2005-07-29 09:40:00,55.92,56.3,55.92,56.25,178000.0,30.9396,31.1499,30.9396,31.1222,178000.0
2005-07-29 09:50:00,56.22,56.25,56.15,56.19,168800.0,31.1056,31.1222,31.0669,31.089,168800.0
2005-07-29 10:00:00,56.19,56.25,56.17,56.21,82600.0,31.089,31.1222,31.078,31.1001,82600.0
2005-07-29 10:10:00,56.2,56.26,56.18,56.25,321100.0,31.0946,31.1278,31.0835,31.1222,321100.0
2005-07-29 10:20:00,56.26,56.45,56.24,56.27,107400.0,31.1278,31.2329,31.1167,31.1333,107400.0
2005-07-29 10:30:00,56.26,56.35,56.26,56.3,114700.0,31.1278,31.1776,31.1278,31.1499,114700.0
2005-07-29 10:40:00,56.3,56.34,56.3,56.31,74700.0,31.1499,31.172,31.1499,31.1554,74700.0
2005-07-29 10:50:00,56.3,56.35,56.3,56.3,96100.0,31.1499,31.1776,31.1499,31.1499,96100.0
2005-07-29 11:00:00,56.3,56.38,56.3,56.34,120000.0,31.1499,31.1942,31.1499,31.172,120000.0
2005-07-29 11:10:00,56.34,56.36,56.31,56.31,106300.0,31.172,31.1831,31.1554,31.1554,106300.0
2005-07-29 11:20:00,56.31,56.35,56.3,56.33,151800.0,31.1554,31.1776,31.1499,31.1665,151800.0
2005-07-29 11:30:00,56.32,56.35,56.31,56.31,83300.0,31.161,31.1776,31.1554,31.1554,83300.0
2005-07-29 11:40:00,56.31,56.35,56.27,56.32,207500.0,31.1554,31.1776,31.1333,31.161,207500.0
2005-07-29 11:50:00,56.31,56.35,56.3,56.32,152000.0,31.1554,31.1776,31.1499,31.161,152000.0
2005-07-29 12:00:00,56.32,56.32,56.25,56.26,64600.0,31.161,31.161,31.1222,31.1278,64600.0
2005-07-29 12:10:00,56.26,56.26,56.25,56.25,54600.0,31.1278,31.1278,31.1222,31.1222,54600.0
2005-07-29 12:20:00,56.25,56.28,56.24,56.27,75700.0,31.1222,31.1388,31.1167,31.1333,75700.0
2005-07-29 12:30:00,56.26,56.27,56.24,56.26,59400.0,31.1278,31.1333,31.1167,31.1278,59400.0
2005-07-29 12:40:00,56.27,56.29,56.25,56.27,177700.0,31.1333,31.1444,31.1222,31.1333,177700.0
2005-07-29 12:50:00,56.26,56.32,56.26,56.32,331400.0,31.1278,31.161,31.1278,31.161,331400.0
2005-07-29 13:00:00,56.32,56.32,56.28,56.3,25100.0,31.161,31.161,31.1388,31.1499,25100.0
2005-07-29 13:10:00,56.29,56.32,56.29,56.29,80600.0,31.1444,31.161,31.1444,31.1444,80600.0
2005-07-29 13:20:00,56.3,56.32,56.28,56.32,36800.0,31.1499,31.161,31.1388,31.161,36800.0
2005-07-29 13:30:00,56.32,56.36,56.3,56.32,151600.0,31.161,31.1831,31.1499,31.161,151600.0
2005-07-29 13:40:00,56.31,56.36,56.3,56.35,33800.0,31.1554,31.1831,31.1499,31.1776,33800.0
2005-07-29 13:50:00,56.35,56.37,56.34,56.35,93000.0,31.1776,31.1886,31.172,31.1776,93000.0
2005-07-29 14:00:00,56.35,56.4,56.32,56.4,86000.0,31.1776,31.2052,31.161,31.2052,86000.0
2005-07-29 14:10:00,56.39,56.39,56.33,56.34,43500.0,31.1997,31.1997,31.1665,31.172,43500.0
2005-07-29 14:20:00,56.33,56.35,56.31,56.31,53700.0,31.1665,31.1776,31.1554,31.1554,53700.0
2005-07-29 14:30:00,56.31,56.32,56.31,56.31,53300.0,31.1554,31.161,31.1554,31.1554,53300.0
2005-07-29 14:40:00,56.31,56.33,56.28,56.3,65300.0,31.1554,31.1665,31.1388,31.1499,65300.0
2005-07-29 14:50:00,56.3,56.51,56.3,56.45,147400.0,31.1499,31.2661,31.1499,31.2329,147400.0
2005-07-29 15:00:00,56.43,56.43,56.36,56.36,96700.0,31.2218,31.2218,31.1831,31.1831,96700.0
2005-07-29 15:10:00,56.4,56.4,56.35,56.35,128000.0,31.2052,31.2052,31.1776,31.1776,128000.0
2005-07-29 15:20:00,56.37,56.39,56.21,56.22,134300.0,31.1886,31.1997,31.1001,31.1056,134300.0
2005-07-29 15:30:00,56.23,56.37,56.21,56.37,162100.0,31.1112,31.1886,31.1001,31.1886,162100.0
2005-07-29 15:40:00,56.37,56.37,56.27,56.32,251200.0,31.1886,31.1886,31.1333,31.161,251200.0
2005-07-29 15:50:00,56.31,56.4,56.3,56.32,249300.0,31.1554,31.2052,31.1499,31.161,249300.0
2005-08-01 09:30:00,56.33,56.7,56.33,56.37,130000.0,31.1665,31.3712,31.1665,31.1886,130000.0
2005-08-01 09:40:00,56.38,56.65,56.3,56.58,99600.0,31.1942,31.3435,31.1499,31.3048,99600.0
2005-08-01 09:50:00,56.59,56.78,56.55,56.67,119900.0,31.3103,31.4155,31.2882,31.3546,119900.0
2005-08-01 10:00:00,56.66,57.0,56.6,57.0,171500.0,31.3491,31.5372,31.3159,31.5372,171500.0
2005-08-01 10:10:00,56.95,57.0,56.83,56.83,153700.0,31.5095,31.5372,31.4431,31.4431,153700.0
2005-08-01 10:20:00,56.82,56.86,56.75,56.86,136900.0,31.4376,31.4597,31.3989,31.4597,136900.0
2005-08-01 10:30:00,56.85,56.86,56.75,56.76,90300.0,31.4542,31.4597,31.3989,31.4044,90300.0
2005-08-01 10:40:00,56.75,56.79,56.71,56.71,83300.0,31.3989,31.421,31.3767,31.3767,83300.0
2005-08-01 10:50:00,56.71,56.73,56.57,56.6,143300.0,31.3767,31.3878,31.2993,31.3159,143300.0
2005-08-01 11:00:00,56.61,56.68,56.61,56.63,90300.0,31.3214,31.3601,31.3214,31.3325,90300.0
2005-08-01 11:10:00,56.62,56.72,56.62,56.69,114200.0,31.3269,31.3823,31.3269,31.3657,114200.0
2005-08-01 11:20:00,56.7,56.71,56.64,56.66,96700.0,31.3712,31.3767,31.338,31.3491,96700.0
2005-08-01 11:30:00,56.66,56.68,56.56,56.56,45500.0,31.3491,31.3601,31.2937,31.2937,45500.0
2005-08-01 11:40:00,56.57,56.58,56.53,56.53,98700.0,31.2993,31.3048,31.2771,31.2771,98700.0
2005-08-01 11:50:00,56.54,56.54,56.5,56.51,58800.0,31.2827,31.2827,31.2606,31.2661,58800.0
2005-08-01 12:00:00,56.52,56.57,56.51,56.52,66100.0,31.2716,31.2993,31.2661,31.2716,66100.0
2005-08-01 12:10:00,56.52,56.57,56.5,56.54,45300.0,31.2716,31.2993,31.2606,31.2827,45300.0
2005-08-01 12:20:00,56.52,56.54,56.5,56.52,56200.0,31.2716,31.2827,31.2606,31.2716,56200.0
2005-08-01 12:30:00,56.52,56.6,56.52,56.58,48700.0,31.2716,31.3159,31.2716,31.3048,48700.0
2005-08-01 12:40:00,56.57,56.62,56.56,56.61,25200.0,31.2993,31.3269,31.2937,31.3214,25200.0
2005-08-01 12:50:00,56.61,56.62,56.58,56.61,25600.0,31.3214,31.3269,31.3048,31.3214,25600.0
2005-08-01 13:00:00,56.61,56.62,56.48,56.51,45400.0,31.3214,31.3269,31.2495,31.2661,45400.0
2005-08-01 13:10:00,56.51,56.62,56.48,56.56,129300.0,31.2661,31.3269,31.2495,31.2937,129300.0
2005-08-01 13:20:00,56.57,56.6,56.53,56.56,29700.0,31.2993,31.3159,31.2771,31.2937,29700.0
2005-08-01 13:30:00,56.57,56.64,56.57,56.63,31000.0,31.2993,31.338,31.2993,31.3325,31000.0
2005-08-01 13:40:00,56.63,56.65,56.61,56.64,101800.0,31.3325,31.3435,31.3214,31.338,101800.0
2005-08-01 13:50:00,56.64,56.72,56.64,56.72,54600.0,31.338,31.3823,31.338,31.3823,54600.0
2005-08-01 14:00:00,56.72,56.87,56.72,56.77,67300.0,31.3823,31.4653,31.3823,31.4099,67300.0
2005-08-01 14:10:00,56.78,56.89,56.73,56.83,88800.0,31.4155,31.4763,31.3878,31.4431,88800.0
2005-08-01 14:20:00,56.81,56.82,56.73,56.76,48400.0,31.4321,31.4376,31.3878,31.4044,48400.0
2005-08-01 14:30:00,56.76,56.87,56.75,56.78,116800.0,31.4044,31.4653,31.3989,31.4155,116800.0
2005-08-01 14:40:00,56.79,56.8,56.73,56.76,116600.0,31.421,31.4265,31.3878,31.4044,116600.0
2005-08-01 14:50:00,56.75,56.76,56.61,56.62,90100.0,31.3989,31.4044,31.3214,31.3269,90100.0
2005-08-01 15:00:00,56.62,56.65,56.57,56.58,48700.0,31.3269,31.3435,31.2993,31.3048,48700.0
2005-08-01 15:10:00,56.59,56.6,56.54,56.58,47100.0,31.3103,31.3159,31.2827,31.3048,47100.0
2005-08-01 15:20:00,56.58,56.64,56.58,56.62,71300.0,31.3048,31.338,31.3048,31.3269,71300.0
2005-08-01 15:30:00,56.61,56.78,56.6,56.71,172400.0,31.3214,31.4155,31.3159,31.3767,172400.0
2005-08-01 15:40:00,56.71,56.75,56.65,56.67,186400.0,31.3767,31.3989,31.3435,31.3546,186400.0
2005-08-01 15:50:00,56.67,56.76,56.61,56.7,684600.0,31.3546,31.4044,31.3214,31.3712,684600.0
2005-08-02 09:30:00,56.2,56.2,55.7,55.8,345300.0,31.0946,31.0946,30.8179,30.8733,345300.0
2005-08-02 09:40:00,55.84,55.95,55.75,55.87,448400.0,30.8954,30.9562,30.8456,30.912,448400.0
2005-08-02 09:50:00,55.87,55.91,55.8,55.84,414000.0,30.912,30.9341,30.8733,30.8954,414000.0
2005-08-02 10:00:00,55.85,55.85,55.75,55.82,453300.0,30.9009,30.9009,30.8456,30.8843,453300.0
2005-08-02 10:10:00,55.84,56.02,55.84,55.93,128600.0,30.8954,30.995,30.8954,30.9452,128600.0
2005-08-02 10:20:00,55.95,56.0,55.92,55.95,341800.0,30.9562,30.9839,30.9396,30.9562,341800.0
2005-08-02 10:30:00,55.95,55.96,55.9,55.94,187100.0,30.9562,30.9618,30.9286,30.9507,187100.0
2005-08-02 10:40:00,55.95,56.0,55.9,55.9,256500.0,30.9562,30.9839,30.9286,30.9286,256500.0
2005-08-02 10:50:00,55.91,55.91,55.84,55.86,111600.0,30.9341,30.9341,30.8954,30.9064,111600.0
2005-08-02 11:00:00,55.88,55.89,55.84,55.86,83800.0,30.9175,30.923,30.8954,30.9064,83800.0
2005-08-02 11:10:00,55.87,56.0,55.85,56.0,105600.0,30.912,30.9839,30.9009,30.9839,105600.0
2005-08-02 11:20:00,56.0,56.16,55.95,55.96,341600.0,30.9839,31.0724,30.9562,30.9618,341600.0
2005-08-02 11:30:00,55.96,56.15,55.92,56.09,224700.0,30.9618,31.0669,30.9396,31.0337,224700.0
2005-08-02 11:40:00,56.08,56.28,56.07,56.12,104700.0,31.0282,31.1388,31.0226,31.0503,104700.0
2005-08-02 11:50:00,56.11,56.16,56.02,56.02,65800.0,31.0448,31.0724,30.995,30.995,65800.0
2005-08-02 12:00:00,56.02,56.09,56.01,56.05,138200.0,30.995,31.0337,30.9894,31.0116,138200.0
2005-08-02 12:10:00,56.04,56.07,56.0,56.06,196700.0,31.006,31.0226,30.9839,31.0171,196700.0
2005-08-02 12:20:00,56.07,56.18,56.03,56.03,76500.0,31.0226,31.0835,31.0005,31.0005,76500.0
2005-08-02 12:30:00,56.04,56.04,55.99,56.04,37400.0,31.006,31.006,30.9784,31.006,37400.0
2005-08-02 12:40:00,56.04,56.05,55.95,55.95,54700.0,31.006,31.0116,30.9562,30.9562,54700.0
2005-08-02 12:50:00,55.94,56.0,55.84,55.92,80600.0,30.9507,30.9839,30.8954,30.9396,80600.0
2005-08-02 13:00:00,55.92,55.94,55.8,55.87,120000.0,30.9396,30.9507,30.8733,30.912,120000.0
2005-08-02 13:10:00,55.88,55.89,55.82,55.86,41900.0,30.9175,30.923,30.8843,30.9064,41900.0
2005-08-02 13:20:00,55.87,56.02,55.86,55.98,84600.0,30.912,30.995,30.9064,30.9728,84600.0
2005-08-02 13:30:00,55.97,56.0,55.9,55.91,93400.0,30.9673,30.9839,30.9286,30.9341,93400.0
2005-08-02 13:40:00,55.92,55.99,55.91,55.99,73200.0,30.9396,30.9784,30.9341,30.9784,73200.0
2005-08-02 13:50:00,55.99,55.99,55.93,55.97,101700.0,30.9784,30.9784,30.9452,30.9673,101700.0
2005-08-02 14:00:00,55.98,56.0,55.85,55.87,122100.0,30.9728,30.9839,30.9009,30.912,122100.0
2005-08-02 14:10:00,55.87,55.94,55.87,55.92,120400.0,30.912,30.9507,30.912,30.9396,120400.0
2005-08-02 14:20:00,55.92,55.97,55.85,55.9,122700.0,30.9396,30.9673,30.9009,30.9286,122700.0
2005-08-02 14:30:00,55.9,55.92,55.86,55.87,145900.0,30.9286,30.9396,30.9064,30.912,145900.0
2005-08-02 14:40:00,55.88,55.9,55.79,55.79,107000.0,30.9175,30.9286,30.8677,30.8677,107000.0
2005-08-02 14:50:00,55.79,55.82,55.77,55.78,115400.0,30.8677,30.8843,30.8567,30.8622,115400.0
2005-08-02 15:00:00,55.79,55.9,55.74,55.9,197100.0,30.8677,30.9286,30.8401,30.9286,197100.0
2005-08-02 15:10:00,55.9,55.91,55.83,55.87,137800.0,30.9286,30.9341,30.8899,30.912,137800.0
2005-08-02 15:20:00,55.87,55.89,55.82,55.88,94600.0,30.912,30.923,30.8843,30.9175,94600.0
2005-08-02 15:30:00,55.88,55.98,55.87,55.96,148100.0,30.9175,30.9728,30.912,30.9618,148100.0
2005-08-02 15:40:00,55.97,56.06,55.96,56.05,130900.0,30.9673,31.0171,30.9618,31.0116,130900.0
2005-08-02 15:50:00,56.08,56.26,56.04,56.06,408000.0,31.0282,31.1278,31.006,31.0171,408000.0
2005-08-03 09:30:00,55.55,55.75,55.55,55.64,212100.0,30.7349,30.8456,30.7349,30.7847,212100.0
2005-08-03 09:40:00,55.65,55.66,55.01,55.23,337100.0,30.7903,30.7958,30.4362,30.5579,337100.0
2005-08-03 09:50:00,55.21,55.38,55.11,55.14,267800.0,30.5468,30.6409,30.4915,30.5081,267800.0
2005-08-03 10:00:00,55.17,55.39,55.05,55.33,271600.0,30.5247,30.6464,30.4583,30.6132,271600.0
2005-08-03 10:10:00,55.35,55.36,55.12,55.12,127800.0,30.6243,30.6298,30.497,30.497,127800.0
2005-08-03 10:20:00,55.1,55.14,55.05,55.09,141300.0,30.486,30.5081,30.4583,30.4804,141300.0
2005-08-03 10:30:00,55.08,55.25,55.08,55.17,163100.0,30.4749,30.5689,30.4749,30.5247,163100.0
2005-08-03 10:40:00,55.12,55.21,55.11,55.16,149100.0,30.497,30.5468,30.4915,30.5191,149100.0
2005-08-03 10:50:00,55.18,55.24,55.15,55.22,209400.0,30.5302,30.5634,30.5136,30.5523,209400.0
2005-08-03 11:00:00,55.2,55.21,55.09,55.12,108900.0,30.5413,30.5468,30.4804,30.497,108900.0
2005-08-03 11:10:00,55.13,55.16,55.09,55.09,385400.0,30.5026,30.5191,30.4804,30.4804,385400.0
2005-08-03 11:20:00,55.08,55.08,54.95,54.96,72500.0,30.4749,30.4749,30.403,30.4085,72500.0
2005-08-03 11:30:00,54.95,55.0,54.91,54.94,95600.0,30.403,30.4306,30.3808,30.3974,95600.0
2005-08-03 11:40:00,54.94,54.98,54.8,54.8,84000.0,30.3974,30.4196,30.32,30.32,84000.0
2005-08-03 11:50:00,54.8,54.84,54.77,54.83,67200.0,30.32,30.3421,30.3034,30.3366,67200.0
2005-08-03 12:00:00,54.82,54.82,54.56,54.7,120800.0,30.331,30.331,30.1872,30.2646,120800.0
2005-08-03 12:10:00,54.7,54.85,54.68,54.82,276600.0,30.2646,30.3476,30.2536,30.331,276600.0
2005-08-03 12:20:00,54.82,54.96,54.79,54.91,118400.0,30.331,30.4085,30.3144,30.3808,118400.0
2005-08-03 12:30:00,54.9,54.92,54.86,54.87,125100.0,30.3753,30.3864,30.3532,30.3587,125100.0
2005-08-03 12:40:00,54.86,54.96,54.85,54.94,207300.0,30.3532,30.4085,30.3476,30.3974,207300.0
2005-08-03 12:50:00,54.92,54.96,54.9,54.94,83700.0,30.3864,30.4085,30.3753,30.3974,83700.0
2005-08-03 13:00:00,54.93,54.93,54.86,54.87,126700.0,30.3919,30.3919,30.3532,30.3587,126700.0
2005-08-03 13:10:00,54.87,54.89,54.83,54.83,57500.0,30.3587,30.3698,30.3366,30.3366,57500.0
2005-08-03 13:20:00,54.83,54.86,54.82,54.85,106000.0,30.3366,30.3532,30.331,30.3476,106000.0
2005-08-03 13:30:00,54.86,54.87,54.85,54.85,74100.0,30.3532,30.3587,30.3476,30.3476,74100.0
2005-08-03 13:40:00,54.85,54.85,54.75,54.78,137700.0,30.3476,30.3476,30.2923,30.3089,137700.0
2005-08-03 13:50:00,54.77,54.81,54.65,54.8,99500.0,30.3034,30.3255,30.237,30.32,99500.0
2005-08-03 14:00:00,54.81,54.83,54.73,54.78,85700.0,30.3255,30.3366,30.2812,30.3089,85700.0
2005-08-03 14:10:00,54.79,54.81,54.72,54.76,130500.0,30.3144,30.3255,30.2757,30.2978,130500.0
2005-08-03 14:20:00,54.77,54.82,54.75,54.78,86600.0,30.3034,30.331,30.2923,30.3089,86600.0
2005-08-03 14:30:00,54.77,54.79,54.71,54.72,110700.0,30.3034,30.3144,30.2702,30.2757,110700.0
2005-08-03 14:40:00,54.71,54.74,54.64,54.68,91500.0,30.2702,30.2868,30.2314,30.2536,91500.0
2005-08-03 14:50:00,54.71,54.76,54.65,54.74,108900.0,30.2702,30.2978,30.237,30.2868,108900.0
2005-08-03 15:00:00,54.75,54.75,54.64,54.75,214900.0,30.2923,30.2923,30.2314,30.2923,214900.0
2005-08-03 15:10:00,54.75,54.84,54.75,54.81,122400.0,30.2923,30.3421,30.2923,30.3255,122400.0
2005-08-03 15:20:00,54.82,54.94,54.82,54.88,164000.0,30.331,30.3974,30.331,30.3642,164000.0
2005-08-03 15:30:00,54.88,54.89,54.81,54.86,109700.0,30.3642,30.3698,30.3255,30.3532,109700.0
2005-08-03 15:40:00,54.87,54.98,54.86,54.9,229300.0,30.3587,30.4196,30.3532,30.3753,229300.0
2005-08-03 15:50:00,54.89,54.96,54.86,54.92,258900.0,30.3698,30.4085,30.3532,30.3864,258900.0
2005-08-04 09:30:00,54.75,54.81,54.7,54.7,203100.0,30.2923,30.3255,30.2646,30.2646,203100.0
2005-08-04 09:40:00,54.75,54.94,54.73,54.85,117600.0,30.2923,30.3974,30.2812,30.3476,117600.0
2005-08-04 09:50:00,54.83,54.83,54.7,54.7,202300.0,30.3366,30.3366,30.2646,30.2646,202300.0
2005-08-04 10:00:00,54.71,54.75,54.62,54.7,184200.0,30.2702,30.2923,30.2204,30.2646,184200.0
2005-08-04 10:10:00,54.68,54.85,54.68,54.75,90900.0,30.2536,30.3476,30.2536,30.2923,90900.0
2005-08-04 10:20:00,54.75,54.78,54.69,54.73,69000.0,30.2923,30.3089,30.2591,30.2812,69000.0
2005-08-04 10:30:00,54.74,54.74,54.57,54.65,179400.0,30.2868,30.2868,30.1927,30.237,179400.0
2005-08-04 10:40:00,54.65,54.71,54.6,54.6,132900.0,30.237,30.2702,30.2093,30.2093,132900.0
2005-08-04 10:50:00,54.6,54.6,54.39,54.49,158300.0,30.2093,30.2093,30.0931,30.1484,158300.0
2005-08-04 11:00:00,54.49,54.51,54.45,54.45,203300.0,30.1484,30.1595,30.1263,30.1263,203300.0
2005-08-04 11:10:00,54.44,54.49,54.41,54.45,111800.0,30.1208,30.1484,30.1042,30.1263,111800.0
2005-08-04 11:20:00,54.45,54.5,54.45,54.47,81300.0,30.1263,30.154,30.1263,30.1374,81300.0
2005-08-04 11:30:00,54.47,54.48,54.43,54.44,119000.0,30.1374,30.1429,30.1153,30.1208,119000.0
2005-08-04 11:40:00,54.45,54.46,54.39,54.42,121300.0,30.1263,30.1319,30.0931,30.1097,121300.0
2005-08-04 11:50:00,54.42,54.48,54.4,54.45,113100.0,30.1097,30.1429,30.0987,30.1263,113100.0
2005-08-04 12:00:00,54.44,54.45,54.25,54.3,152600.0,30.1208,30.1263,30.0157,30.0433,152600.0
2005-08-04 12:10:00,54.32,54.34,54.22,54.34,187000.0,30.0544,30.0655,29.9991,30.0655,187000.0
2005-08-04 12:20:00,54.35,54.35,54.29,54.29,134600.0,30.071,30.071,30.0378,30.0378,134600.0
2005-08-04 12:30:00,54.3,54.3,54.25,54.28,84700.0,30.0433,30.0433,30.0157,30.0323,84700.0
2005-08-04 12:40:00,54.28,54.28,54.13,54.13,134000.0,30.0323,30.0323,29.9493,29.9493,134000.0
2005-08-04 12:50:00,54.13,54.2,54.02,54.06,146600.0,29.9493,29.988,29.8884,29.9105,146600.0
2005-08-04 13:00:00,54.07,54.16,54.02,54.06,277500.0,29.9161,29.9659,29.8884,29.9105,277500.0
2005-08-04 13:10:00,54.06,54.13,54.06,54.08,99200.0,29.9105,29.9493,29.9105,29.9216,99200.0
2005-08-04 13:20:00,54.1,54.11,53.79,53.9,325700.0,29.9327,29.9382,29.7612,29.822,325700.0
2005-08-04 13:30:00,53.92,54.22,53.76,54.22,87800.0,29.8331,29.9991,29.7446,29.9991,87800.0
2005-08-04 13:40:00,54.22,54.24,54.12,54.14,101700.0,29.9991,30.0101,29.9437,29.9548,101700.0
2005-08-04 13:50:00,54.14,54.15,54.03,54.03,152100.0,29.9548,29.9603,29.8939,29.8939,152100.0
2005-08-04 14:00:00,54.03,54.03,53.85,53.96,158500.0,29.8939,29.8939,29.7943,29.8552,158500.0
2005-08-04 14:10:00,53.96,54.03,53.9,53.98,81000.0,29.8552,29.8939,29.822,29.8663,81000.0
2005-08-04 14:20:00,53.98,54.02,53.88,53.97,129100.0,29.8663,29.8884,29.8109,29.8607,129100.0
2005-08-04 14:30:00,53.97,53.98,53.84,53.93,106400.0,29.8607,29.8663,29.7888,29.8386,106400.0
2005-08-04 14:40:00,53.92,53.99,53.91,53.98,67700.0,29.8331,29.8718,29.8275,29.8663,67700.0
2005-08-04 14:50:00,53.98,53.99,53.9,53.94,60300.0,29.8663,29.8718,29.822,29.8441,60300.0
2005-08-04 15:00:00,53.95,54.0,53.89,53.98,80500.0,29.8497,29.8773,29.8165,29.8663,80500.0
2005-08-04 15:10:00,53.99,54.07,53.97,54.02,113400.0,29.8718,29.9161,29.8607,29.8884,113400.0
2005-08-04 15:20:00,54.03,54.07,53.97,54.07,151600.0,29.8939,29.9161,29.8607,29.9161,151600.0
2005-08-04 15:30:00,54.05,54.06,53.92,53.96,120100.0,29.905,29.9105,29.8331,29.8552,120100.0
2005-08-04 15:40:00,53.96,53.99,53.8,53.9,182300.0,29.8552,29.8718,29.7667,29.822,182300.0
2005-08-04 15:50:00,53.9,53.94,53.83,53.87,291600.0,29.822,29.8441,29.7833,29.8054,291600.0
2005-08-05 09:30:00,53.94,53.98,53.84,53.88,136200.0,29.8441,29.8663,29.7888,29.8109,136200.0
2005-08-05 09:40:00,53.88,53.92,53.42,53.44,235900.0,29.8109,29.8331,29.5564,29.5675,235900.0
2005-08-05 09:50:00,53.45,53.54,53.11,53.11,303700.0,29.573,29.6228,29.3849,29.3849,303700.0
2005-08-05 10:00:00,53.13,53.34,53.13,53.21,192900.0,29.396,29.5122,29.396,29.4402,192900.0
2005-08-05 10:10:00,53.21,53.28,53.09,53.17,237700.0,29.4402,29.479,29.3739,29.4181,237700.0
2005-08-05 10:20:00,53.16,53.24,53.0,53.1,244800.0,29.4126,29.4568,29.3241,29.3794,244800.0
2005-08-05 10:30:00,53.1,53.27,53.09,53.27,412900.0,29.3794,29.4734,29.3739,29.4734,412900.0
2005-08-05 10:40:00,53.28,53.44,53.28,53.42,111600.0,29.479,29.5675,29.479,29.5564,111600.0
2005-08-05 10:50:00,53.41,53.41,53.33,53.34,137000.0,29.5509,29.5509,29.5066,29.5122,137000.0
2005-08-05 11:00:00,53.33,53.45,53.33,53.45,78900.0,29.5066,29.573,29.5066,29.573,78900.0
2005-08-05 11:10:00,53.44,53.45,53.37,53.39,207900.0,29.5675,29.573,29.5288,29.5398,207900.0
2005-08-05 11:20:00,53.4,53.45,53.33,53.4,115100.0,29.5454,29.573,29.5066,29.5454,115100.0
2005-08-05 11:30:00,53.4,53.48,53.39,53.48,99100.0,29.5454,29.5896,29.5398,29.5896,99100.0
2005-08-05 11:40:00,53.49,53.53,53.47,53.5,98300.0,29.5952,29.6173,29.5841,29.6007,98300.0
2005-08-05 11:50:00,53.5,53.55,53.44,53.44,57300.0,29.6007,29.6284,29.5675,29.5675,57300.0
2005-08-05 12:00:00,53.44,53.48,53.43,53.48,42400.0,29.5675,29.5896,29.562,29.5896,42400.0
2005-08-05 12:10:00,53.48,53.48,53.44,53.47,175700.0,29.5896,29.5896,29.5675,29.5841,175700.0
2005-08-05 12:20:00,53.47,53.49,53.47,53.47,194600.0,29.5841,29.5952,29.5841,29.5841,194600.0
2005-08-05 12:30:00,53.48,53.5,53.39,53.4,66500.0,29.5896,29.6007,29.5398,29.5454,66500.0
2005-08-05 12:40:00,53.4,53.41,53.34,53.37,61900.0,29.5454,29.5509,29.5122,29.5288,61900.0
2005-08-05 12:50:00,53.36,53.37,53.3,53.3,38000.0,29.5232,29.5288,29.49,29.49,38000.0
2005-08-05 13:00:00,53.3,53.35,53.3,53.34,56100.0,29.49,29.5177,29.49,29.5122,56100.0
2005-08-05 13:10:00,53.35,53.47,53.35,53.44,63100.0,29.5177,29.5841,29.5177,29.5675,63100.0
2005-08-05 13:20:00,53.43,53.47,53.42,53.42,82500.0,29.562,29.5841,29.5564,29.5564,82500.0
2005-08-05 13:30:00,53.42,53.49,53.4,53.49,148300.0,29.5564,29.5952,29.5454,29.5952,148300.0
2005-08-05 13:40:00,53.54,53.55,53.37,53.4,115200.0,29.6228,29.6284,29.5288,29.5454,115200.0
2005-08-05 13:50:00,53.4,53.44,53.37,53.4,39200.0,29.5454,29.5675,29.5288,29.5454,39200.0
2005-08-05 14:00:00,53.4,53.45,53.38,53.44,65400.0,29.5454,29.573,29.5343,29.5675,65400.0
2005-08-05 14:10:00,53.44,53.45,53.42,53.43,52200.0,29.5675,29.573,29.5564,29.562,52200.0
2005-08-05 14:20:00,53.43,53.43,53.36,53.4,92500.0,29.562,29.562,29.5232,29.5454,92500.0
2005-08-05 14:30:00,53.41,53.48,53.35,53.35,72900.0,29.5509,29.5896,29.5177,29.5177,72900.0
2005-08-05 14:40:00,53.37,53.37,53.28,53.29,72400.0,29.5288,29.5288,29.479,29.4845,72400.0
2005-08-05 14:50:00,53.31,53.32,53.29,53.29,49900.0,29.4956,29.5011,29.4845,29.4845,49900.0
2005-08-05 15:00:00,53.3,53.32,53.28,53.29,136600.0,29.49,29.5011,29.479,29.4845,136600.0
2005-08-05 15:10:00,53.3,53.34,53.28,53.32,95500.0,29.49,29.5122,29.479,29.5011,95500.0
2005-08-05 15:20:00,53.32,53.34,53.3,53.31,72400.0,29.5011,29.5122,29.49,29.4956,72400.0
2005-08-05 15:30:00,53.32,53.43,53.32,53.4,94700.0,29.5011,29.562,29.5011,29.5454,94700.0
2005-08-05 15:40:00,53.4,53.4,53.33,53.35,138400.0,29.5454,29.5454,29.5066,29.5177,138400.0
2005-08-05 15:50:00,53.34,53.44,53.3,53.4,255300.0,29.5122,29.5675,29.49,29.5454,255300.0
2005-08-08 09:30:00,53.46,53.54,53.35,53.47,144800.0,29.5786,29.6228,29.5177,29.5841,144800.0
2005-08-08 09:40:00,53.47,53.59,53.4,53.44,150500.0,29.5841,29.6505,29.5454,29.5675,150500.0
2005-08-08 09:50:00,53.44,53.5,53.43,53.49,59200.0,29.5675,29.6007,29.562,29.5952,59200.0
2005-08-08 10:00:00,53.49,53.58,53.36,53.36,141200.0,29.5952,29.645,29.5232,29.5232,141200.0
2005-08-08 10:10:00,53.36,53.39,53.25,53.38,71400.0,29.5232,29.5398,29.4624,29.5343,71400.0
2005-08-08 10:20:00,53.37,53.4,53.27,53.37,78200.0,29.5288,29.5454,29.4734,29.5288,78200.0
2005-08-08 10:30:00,53.37,53.37,53.21,53.26,60000.0,29.5288,29.5288,29.4402,29.4679,60000.0
2005-08-08 10:40:00,53.28,53.32,53.26,53.28,43200.0,29.479,29.5011,29.4679,29.479,43200.0
2005-08-08 10:50:00,53.28,53.29,53.08,53.17,113700.0,29.479,29.4845,29.3683,29.4181,113700.0
2005-08-08 11:00:00,53.18,53.18,53.1,53.14,70100.0,29.4236,29.4236,29.3794,29.4015,70100.0
2005-08-08 11:10:00,53.15,53.2,53.12,53.2,49900.0,29.407,29.4347,29.3905,29.4347,49900.0
2005-08-08 11:20:00,53.2,53.22,53.16,53.19,59300.0,29.4347,29.4458,29.4126,29.4292,59300.0
2005-08-08 11:30:00,53.2,53.26,53.05,53.23,48700.0,29.4347,29.4679,29.3517,29.4513,48700.0
2005-08-08 11:40:00,53.22,53.23,53.19,53.22,43000.0,29.4458,29.4513,29.4292,29.4458,43000.0
2005-08-08 11:50:00,53.22,53.22,53.05,53.07,71400.0,29.4458,29.4458,29.3517,29.3628,71400.0
2005-08-08 12:00:00,53.06,53.08,52.91,52.99,188900.0,29.3573,29.3683,29.2743,29.3185,188900.0
2005-08-08 12:10:00,52.97,53.04,52.96,53.01,93300.0,29.3075,29.3462,29.3019,29.3296,93300.0
2005-08-08 12:20:00,53.02,53.09,52.96,53.0,53900.0,29.3351,29.3739,29.3019,29.3241,53900.0
2005-08-08 12:30:00,53.0,53.01,52.89,52.9,185300.0,29.3241,29.3296,29.2632,29.2687,185300.0
2005-08-08 12:40:00,52.89,52.91,52.87,52.91,90200.0,29.2632,29.2743,29.2521,29.2743,90200.0
2005-08-08 12:50:00,52.9,52.97,52.88,52.97,52600.0,29.2687,29.3075,29.2577,29.3075,52600.0
2005-08-08 13:00:00,52.97,52.98,52.92,52.94,52400.0,29.3075,29.313,29.2798,29.2909,52400.0
2005-08-08 13:10:00,52.95,53.03,52.94,53.03,160300.0,29.2964,29.3407,29.2909,29.3407,160300.0
2005-08-08 13:20:00,53.04,53.08,53.02,53.05,88900.0,29.3462,29.3683,29.3351,29.3517,88900.0
2005-08-08 13:30:00,53.04,53.07,53.03,53.07,73700.0,29.3462,29.3628,29.3407,29.3628,73700.0
2005-08-08 13:40:00,53.07,53.07,53.02,53.05,60700.0,29.3628,29.3628,29.3351,29.3517,60700.0
2005-08-08 13:50:00,53.05,53.05,53.0,53.04,60300.0,29.3517,29.3517,29.3241,29.3462,60300.0
2005-08-08 14:00:00,53.04,53.04,53.0,53.04,98000.0,29.3462,29.3462,29.3241,29.3462,98000.0
2005-08-08 14:10:00,53.04,53.05,52.93,52.94,80200.0,29.3462,29.3517,29.2853,29.2909,80200.0
2005-08-08 14:20:00,52.95,52.97,52.87,52.9,78200.0,29.2964,29.3075,29.2521,29.2687,78200.0
2005-08-08 14:30:00,52.89,53.0,52.89,52.99,41200.0,29.2632,29.3241,29.2632,29.3185,41200.0
2005-08-08 14:40:00,53.0,53.0,52.88,52.89,45100.0,29.3241,29.3241,29.2577,29.2632,45100.0
2005-08-08 14:50:00,52.88,53.0,52.84,53.0,117500.0,29.2577,29.3241,29.2355,29.3241,117500.0
2005-08-08 15:00:00,53.01,53.03,52.97,53.0,52100.0,29.3296,29.3407,29.3075,29.3241,52100.0
2005-08-08 15:10:00,53.0,53.04,52.95,53.02,83100.0,29.3241,29.3462,29.2964,29.3351,83100.0
2005-08-08 15:20:00,53.02,53.04,52.96,52.99,81300.0,29.3351,29.3462,29.3019,29.3185,81300.0
2005-08-08 15:30:00,52.99,53.09,52.99,53.05,201800.0,29.3185,29.3739,29.3185,29.3517,201800.0
2005-08-08 15:40:00,53.05,53.08,53.0,53.05,164200.0,29.3517,29.3683,29.3241,29.3517,164200.0
2005-08-08 15:50:00,53.05,53.09,53.01,53.09,142400.0,29.3517,29.3739,29.3296,29.3739,142400.0
2005-08-09 09:30:00,53.25,53.35,53.16,53.25,99400.0,29.4624,29.5177,29.4126,29.4624,99400.0
2005-08-09 09:40:00,53.24,53.52,53.24,53.36,64000.0,29.4568,29.6118,29.4568,29.5232,64000.0
2005-08-09 09:50:00,53.37,53.45,53.29,53.45,76800.0,29.5288,29.573,29.4845,29.573,76800.0
2005-08-09 10:00:00,53.44,53.54,53.42,53.51,103600.0,29.5675,29.6228,29.5564,29.6062,103600.0
2005-08-09 10:10:00,53.52,53.65,53.52,53.57,99000.0,29.6118,29.6837,29.6118,29.6394,99000.0
2005-08-09 10:20:00,53.56,53.67,53.53,53.66,62200.0,29.6339,29.6948,29.6173,29.6892,62200.0
2005-08-09 10:30:00,53.67,53.71,53.56,53.59,76800.0,29.6948,29.7169,29.6339,29.6505,76800.0
2005-08-09 10:40:00,53.6,53.68,53.57,53.67,53800.0,29.656,29.7003,29.6394,29.6948,53800.0
2005-08-09 10:50:00,53.67,53.67,53.59,53.59,155200.0,29.6948,29.6948,29.6505,29.6505,155200.0
2005-08-09 11:00:00,53.59,53.61,53.51,53.54,155500.0,29.6505,29.6616,29.6062,29.6228,155500.0
2005-08-09 11:10:00,53.54,53.56,53.51,53.52,114600.0,29.6228,29.6339,29.6062,29.6118,114600.0
2005-08-09 11:20:00,53.52,53.58,53.52,53.58,43300.0,29.6118,29.645,29.6118,29.645,43300.0
2005-08-09 11:30:00,53.58,53.63,53.52,53.57,174000.0,29.645,29.6726,29.6118,29.6394,174000.0
2005-08-09 11:40:00,53.59,53.65,53.57,53.65,114100.0,29.6505,29.6837,29.6394,29.6837,114100.0
2005-08-09 11:50:00,53.66,53.73,53.65,53.67,36300.0,29.6892,29.728,29.6837,29.6948,36300.0
2005-08-09 12:00:00,53.67,53.79,53.66,53.76,37800.0,29.6948,29.7612,29.6892,29.7446,37800.0
2005-08-09 12:10:00,53.76,53.8,53.7,53.72,55900.0,29.7446,29.7667,29.7114,29.7224,55900.0
2005-08-09 12:20:00,53.7,53.77,53.67,53.67,37700.0,29.7114,29.7501,29.6948,29.6948,37700.0
2005-08-09 12:30:00,53.67,53.68,53.59,53.61,206400.0,29.6948,29.7003,29.6505,29.6616,206400.0
2005-08-09 12:40:00,53.61,53.62,53.6,53.61,64300.0,29.6616,29.6671,29.656,29.6616,64300.0
2005-08-09 12:50:00,53.59,53.64,53.59,53.63,24900.0,29.6505,29.6782,29.6505,29.6726,24900.0
2005-08-09 13:00:00,53.63,53.64,53.6,53.6,26100.0,29.6726,29.6782,29.656,29.656,26100.0
2005-08-09 13:10:00,53.6,53.61,53.5,53.54,79500.0,29.656,29.6616,29.6007,29.6228,79500.0
2005-08-09 13:20:00,53.54,53.62,53.54,53.62,16600.0,29.6228,29.6671,29.6228,29.6671,16600.0
2005-08-09 13:30:00,53.61,53.7,53.61,53.66,34600.0,29.6616,29.7114,29.6616,29.6892,34600.0
2005-08-09 13:40:00,53.67,53.76,53.66,53.75,41300.0,29.6948,29.7446,29.6892,29.739,41300.0
2005-08-09 13:50:00,53.72,53.82,53.72,53.81,35800.0,29.7224,29.7777,29.7224,29.7722,35800.0
2005-08-09 14:00:00,53.82,53.9,53.8,53.88,55200.0,29.7777,29.822,29.7667,29.8109,55200.0
2005-08-09 14:10:00,53.88,54.0,53.81,54.0,71400.0,29.8109,29.8773,29.7722,29.8773,71400.0
2005-08-09 14:20:00,54.0,54.05,53.86,54.04,102600.0,29.8773,29.905,29.7999,29.8995,102600.0
2005-08-09 14:30:00,54.04,54.08,53.85,53.85,72300.0,29.8995,29.9216,29.7943,29.7943,72300.0
2005-08-09 14:40:00,53.85,53.9,53.81,53.87,97700.0,29.7943,29.822,29.7722,29.8054,97700.0
2005-08-09 14:50:00,53.86,53.91,53.82,53.88,100300.0,29.7999,29.8275,29.7777,29.8109,100300.0
2005-08-09 15:00:00,53.89,53.93,53.82,53.89,79300.0,29.8165,29.8386,29.7777,29.8165,79300.0
2005-08-09 15:10:00,53.89,53.9,53.77,53.79,74800.0,29.8165,29.822,29.7501,29.7612,74800.0
2005-08-09 15:20:00,53.78,53.88,53.71,53.71,69400.0,29.7556,29.8109,29.7169,29.7169,69400.0
2005-08-09 15:30:00,53.72,53.77,53.67,53.77,84400.0,29.7224,29.7501,29.6948,29.7501,84400.0
2005-08-09 15:40:00,53.84,53.93,53.75,53.9,115700.0,29.7888,29.8386,29.739,29.822,115700.0
2005-08-09 15:50:00,53.9,53.93,53.83,53.88,186200.0,29.822,29.8386,29.7833,29.8109,186200.0
2005-08-10 09:30:00,54.02,54.19,53.82,54.05,161100.0,29.8884,29.9825,29.7777,29.905,161100.0
2005-08-10 09:40:00,54.05,54.08,53.85,53.85,137500.0,29.905,29.9216,29.7943,29.7943,137500.0
2005-08-10 09:50:00,53.86,54.14,53.8,54.05,96800.0,29.7999,29.9548,29.7667,29.905,96800.0
2005-08-10 10:00:00,54.09,54.15,53.98,54.04,89700.0,29.9271,29.9603,29.8663,29.8995,89700.0
2005-08-10 10:10:00,54.03,54.08,53.93,54.03,116600.0,29.8939,29.9216,29.8386,29.8939,116600.0
2005-08-10 10:20:00,54.04,54.2,54.02,54.2,38200.0,29.8995,29.988,29.8884,29.988,38200.0
2005-08-10 10:30:00,54.2,54.41,54.2,54.31,67200.0,29.988,30.1042,29.988,30.0489,67200.0
2005-08-10 10:40:00,54.31,54.34,54.26,54.32,120600.0,30.0489,30.0655,30.0212,30.0544,120600.0
2005-08-10 10:50:00,54.34,54.4,54.29,54.35,128600.0,30.0655,30.0987,30.0378,30.071,128600.0
2005-08-10 11:00:00,54.34,54.4,54.32,54.38,81400.0,30.0655,30.0987,30.0544,30.0876,81400.0
2005-08-10 11:10:00,54.37,54.38,54.26,54.27,74600.0,30.0821,30.0876,30.0212,30.0267,74600.0
2005-08-10 11:20:00,54.27,54.29,54.22,54.24,43600.0,30.0267,30.0378,29.9991,30.0101,43600.0
2005-08-10 11:30:00,54.23,54.31,54.23,54.29,76000.0,30.0046,30.0489,30.0046,30.0378,76000.0
2005-08-10 11:40:00,54.29,54.35,54.28,54.3,49000.0,30.0378,30.071,30.0323,30.0433,49000.0
2005-08-10 11:50:00,54.3,54.35,54.29,54.29,25900.0,30.0433,30.071,30.0378,30.0378,25900.0
2005-08-10 12:00:00,54.29,54.32,54.25,54.25,28700.0,30.0378,30.0544,30.0157,30.0157,28700.0
2005-08-10 12:10:00,54.25,54.26,54.12,54.13,40800.0,30.0157,30.0212,29.9437,29.9493,40800.0
2005-08-10 12:20:00,54.15,54.15,54.06,54.08,27300.0,29.9603,29.9603,29.9105,29.9216,27300.0
2005-08-10 12:30:00,54.08,54.08,53.9,54.01,101500.0,29.9216,29.9216,29.822,29.8829,101500.0
2005-08-10 12:40:00,54.02,54.04,53.9,54.0,43200.0,29.8884,29.8995,29.822,29.8773,43200.0
2005-08-10 12:50:00,54.0,54.13,54.0,54.09,26500.0,29.8773,29.9493,29.8773,29.9271,26500.0
2005-08-10 13:00:00,54.09,54.12,54.07,54.09,34600.0,29.9271,29.9437,29.9161,29.9271,34600.0
2005-08-10 13:10:00,54.08,54.19,54.07,54.18,57700.0,29.9216,29.9825,29.9161,29.9769,57700.0
2005-08-10 13:20:00,54.17,54.18,54.11,54.18,50500.0,29.9714,29.9769,29.9382,29.9769,50500.0
2005-08-10 13:30:00,54.17,54.23,54.16,54.17,40300.0,29.9714,30.0046,29.9659,29.9714,40300.0
2005-08-10 13:40:00,54.17,54.21,54.17,54.17,78700.0,29.9714,29.9935,29.9714,29.9714,78700.0
2005-08-10 13:50:00,54.18,54.18,54.03,54.14,109500.0,29.9769,29.9769,29.8939,29.9548,109500.0
2005-08-10 14:00:00,54.14,54.14,54.06,54.07,37800.0,29.9548,29.9548,29.9105,29.9161,37800.0
2005-08-10 14:10:00,54.06,54.14,54.01,54.01,79200.0,29.9105,29.9548,29.8829,29.8829,79200.0
2005-08-10 14:20:00,54.01,54.04,53.95,54.03,469800.0,29.8829,29.8995,29.8497,29.8939,469800.0
2005-08-10 14:30:00,54.02,54.02,53.89,53.94,46500.0,29.8884,29.8884,29.8165,29.8441,46500.0
2005-08-10 14:40:00,53.94,54.05,53.93,54.05,71100.0,29.8441,29.905,29.8386,29.905,71100.0
2005-08-10 14:50:00,54.04,54.07,53.97,53.99,81300.0,29.8995,29.9161,29.8607,29.8718,81300.0
2005-08-10 15:00:00,53.98,53.99,53.92,53.95,116600.0,29.8663,29.8718,29.8331,29.8497,116600.0
2005-08-10 15:10:00,53.96,53.96,53.75,53.78,136600.0,29.8552,29.8552,29.739,29.7556,136600.0
2005-08-10 15:20:00,53.78,53.87,53.68,53.78,81800.0,29.7556,29.8054,29.7003,29.7556,81800.0
2005-08-10 15:30:00,53.77,53.88,53.77,53.83,63200.0,29.7501,29.8109,29.7501,29.7833,63200.0
2005-08-10 15:40:00,53.84,53.85,53.79,53.83,87500.0,29.7888,29.7943,29.7612,29.7833,87500.0
2005-08-10 15:50:00,53.83,53.91,53.79,53.91,126800.0,29.7833,29.8275,29.7612,29.8275,126800.0
2005-08-11 09:30:00,53.87,53.87,53.62,53.74,71100.0,30.0166,30.0166,29.8773,29.9441,71100.0
2005-08-11 09:40:00,53.72,53.75,53.6,53.61,28300.0,29.933,29.9497,29.8661,29.8717,28300.0
2005-08-11 09:50:00,53.64,53.73,53.63,53.72,54900.0,29.8884,29.9386,29.8828,29.933,54900.0
2005-08-11 10:00:00,53.71,53.74,53.6,53.62,132800.0,29.9274,29.9441,29.8661,29.8773,132800.0
2005-08-11 10:10:00,53.63,53.65,53.61,53.61,51800.0,29.8828,29.894,29.8717,29.8717,51800.0
2005-08-11 10:20:00,53.6,53.67,53.6,53.64,236900.0,29.8661,29.9051,29.8661,29.8884,236900.0
2005-08-11 10:30:00,53.64,53.65,53.61,53.65,22800.0,29.8884,29.894,29.8717,29.894,22800.0
2005-08-11 10:40:00,53.64,53.64,53.6,53.61,27500.0,29.8884,29.8884,29.8661,29.8717,27500.0
2005-08-11 10:50:00,53.62,53.63,53.5,53.54,94900.0,29.8773,29.8828,29.8104,29.8327,94900.0
2005-08-11 11:00:00,53.54,53.66,53.54,53.65,62100.0,29.8327,29.8995,29.8327,29.894,62100.0
2005-08-11 11:10:00,53.64,53.8,53.61,53.67,110700.0,29.8884,29.9776,29.8717,29.9051,110700.0
2005-08-11 11:20:00,53.68,53.69,53.61,53.61,111200.0,29.9107,29.9163,29.8717,29.8717,111200.0
2005-08-11 11:30:00,53.62,53.65,53.57,53.64,86400.0,29.8773,29.894,29.8494,29.8884,86400.0
2005-08-11 11:40:00,53.64,53.65,53.61,53.64,70700.0,29.8884,29.894,29.8717,29.8884,70700.0
2005-08-11 11:50:00,53.63,53.64,53.63,53.63,15300.0,29.8828,29.8884,29.8828,29.8828,15300.0
2005-08-11 12:00:00,53.64,53.64,53.58,53.58,46800.0,29.8884,29.8884,29.855,29.855,46800.0
2005-08-11 12:10:00,53.6,53.61,53.51,53.51,31700.0,29.8661,29.8717,29.816,29.816,31700.0
2005-08-11 12:20:00,53.52,53.59,53.51,53.56,32300.0,29.8215,29.8605,29.816,29.8438,32300.0
2005-08-11 12:30:00,53.56,53.59,53.55,53.57,22100.0,29.8438,29.8605,29.8383,29.8494,22100.0
2005-08-11 12:40:00,53.57,53.59,53.55,53.57,19800.0,29.8494,29.8605,29.8383,29.8494,19800.0
2005-08-11 12:50:00,53.57,53.58,53.56,53.58,12200.0,29.8494,29.855,29.8438,29.855,12200.0
2005-08-11 13:00:00,53.58,53.63,53.58,53.63,28700.0,29.855,29.8828,29.855,29.8828,28700.0
2005-08-11 13:10:00,53.63,53.63,53.57,53.57,13700.0,29.8828,29.8828,29.8494,29.8494,13700.0
2005-08-11 13:20:00,53.57,53.67,53.57,53.63,38100.0,29.8494,29.9051,29.8494,29.8828,38100.0
2005-08-11 13:30:00,53.65,53.67,53.6,53.62,55300.0,29.894,29.9051,29.8661,29.8773,55300.0
2005-08-11 13:40:00,53.6,53.64,53.58,53.64,20300.0,29.8661,29.8884,29.855,29.8884,20300.0
2005-08-11 13:50:00,53.64,53.64,53.6,53.63,15400.0,29.8884,29.8884,29.8661,29.8828,15400.0
2005-08-11 14:00:00,53.63,53.63,53.57,53.59,36300.0,29.8828,29.8828,29.8494,29.8605,36300.0
2005-08-11 14:10:00,53.6,53.6,53.5,53.54,93000.0,29.8661,29.8661,29.8104,29.8327,93000.0
2005-08-11 14:20:00,53.53,53.58,53.51,53.53,31700.0,29.8271,29.855,29.816,29.8271,31700.0
2005-08-11 14:30:00,53.52,53.58,53.52,53.54,28900.0,29.8215,29.855,29.8215,29.8327,28900.0
2005-08-11 14:40:00,53.54,53.67,53.54,53.59,56200.0,29.8327,29.9051,29.8327,29.8605,56200.0
2005-08-11 14:50:00,53.59,53.61,53.54,53.55,36100.0,29.8605,29.8717,29.8327,29.8383,36100.0
2005-08-11 15:00:00,53.54,53.85,53.53,53.67,226400.0,29.8327,30.0054,29.8271,29.9051,226400.0
2005-08-11 15:10:00,53.67,53.78,53.62,53.62,143200.0,29.9051,29.9664,29.8773,29.8773,143200.0
2005-08-11 15:20:00,53.63,53.72,53.61,53.68,81500.0,29.8828,29.933,29.8717,29.9107,81500.0
2005-08-11 15:30:00,53.68,53.75,53.68,53.71,69900.0,29.9107,29.9497,29.9107,29.9274,69900.0
2005-08-11 15:40:00,53.71,53.71,53.62,53.62,101500.0,29.9274,29.9274,29.8773,29.8773,101500.0
2005-08-11 15:50:00,53.62,53.67,53.62,53.65,299800.0,29.8773,29.9051,29.8773,29.894,299800.0
2005-08-12 09:30:00,53.36,53.52,53.21,53.4,119000.0,29.7324,29.8215,29.6488,29.7547,119000.0
2005-08-12 09:40:00,53.41,53.45,53.3,53.31,80500.0,29.7602,29.7825,29.699,29.7045,80500.0
2005-08-12 09:50:00,53.3,53.41,53.3,53.33,38900.0,29.699,29.7602,29.699,29.7157,38900.0
2005-08-12 10:00:00,53.33,53.4,53.32,53.35,43600.0,29.7157,29.7547,29.7101,29.7268,43600.0
2005-08-12 10:10:00,53.35,53.42,53.34,53.41,38300.0,29.7268,29.7658,29.7212,29.7602,38300.0
2005-08-12 10:20:00,53.42,53.67,53.38,53.65,39300.0,29.7658,29.9051,29.7435,29.894,39300.0
2005-08-12 10:30:00,53.63,53.63,53.43,53.44,50600.0,29.8828,29.8828,29.7714,29.777,50600.0
2005-08-12 10:40:00,53.43,53.5,53.43,53.49,20200.0,29.7714,29.8104,29.7714,29.8048,20200.0
2005-08-12 10:50:00,53.5,53.59,53.45,53.55,175200.0,29.8104,29.8605,29.7825,29.8383,175200.0
2005-08-12 11:00:00,53.55,53.63,53.41,53.43,41200.0,29.8383,29.8828,29.7602,29.7714,41200.0
2005-08-12 11:10:00,53.43,53.49,53.38,53.39,79900.0,29.7714,29.8048,29.7435,29.7491,79900.0
2005-08-12 11:20:00,53.39,53.41,53.35,53.39,64800.0,29.7491,29.7602,29.7268,29.7491,64800.0
2005-08-12 11:30:00,53.38,53.51,53.37,53.49,90100.0,29.7435,29.816,29.738,29.8048,90100.0
2005-08-12 11:40:00,53.51,53.51,53.39,53.4,80400.0,29.816,29.816,29.7491,29.7547,80400.0
2005-08-12 11:50:00,53.4,53.4,53.32,53.37,125700.0,29.7547,29.7547,29.7101,29.738,125700.0
2005-08-12 12:00:00,53.37,53.4,53.33,53.35,77900.0,29.738,29.7547,29.7157,29.7268,77900.0
2005-08-12 12:10:00,53.35,53.37,53.31,53.34,120000.0,29.7268,29.738,29.7045,29.7212,120000.0
2005-08-12 12:20:00,53.34,53.34,53.29,53.31,19700.0,29.7212,29.7212,29.6934,29.7045,19700.0
2005-08-12 12:30:00,53.31,53.34,53.3,53.3,40000.0,29.7045,29.7212,29.699,29.699,40000.0
2005-08-12 12:40:00,53.3,53.34,53.27,53.32,27500.0,29.699,29.7212,29.6822,29.7101,27500.0
2005-08-12 12:50:00,53.3,53.35,53.27,53.34,38400.0,29.699,29.7268,29.6822,29.7212,38400.0
2005-08-12 13:00:00,53.34,53.35,53.32,53.32,41000.0,29.7212,29.7268,29.7101,29.7101,41000.0
2005-08-12 13:10:00,53.32,53.33,53.29,53.3,33100.0,29.7101,29.7157,29.6934,29.699,33100.0
2005-08-12 13:20:00,53.29,53.3,53.26,53.29,42700.0,29.6934,29.699,29.6767,29.6934,42700.0
2005-08-12 13:30:00,53.27,53.29,53.25,53.28,54400.0,29.6822,29.6934,29.6711,29.6878,54400.0
2005-08-12 13:40:00,53.28,53.3,53.23,53.28,34800.0,29.6878,29.699,29.66,29.6878,34800.0
2005-08-12 13:50:00,53.27,53.3,53.27,53.28,25700.0,29.6822,29.699,29.6822,29.6878,25700.0
2005-08-12 14:00:00,53.29,53.32,53.25,53.3,58700.0,29.6934,29.7101,29.6711,29.699,58700.0
2005-08-12 14:10:00,53.3,53.34,53.3,53.32,23100.0,29.699,29.7212,29.699,29.7101,23100.0
2005-08-12 14:20:00,53.32,53.38,53.31,53.35,45000.0,29.7101,29.7435,29.7045,29.7268,45000.0
2005-08-12 14:30:00,53.36,53.37,53.36,53.36,17900.0,29.7324,29.738,29.7324,29.7324,17900.0
2005-08-12 14:40:00,53.37,53.41,53.36,53.39,18600.0,29.738,29.7602,29.7324,29.7491,18600.0
2005-08-12 14:50:00,53.39,53.43,53.38,53.38,17900.0,29.7491,29.7714,29.7435,29.7435,17900.0
2005-08-12 15:00:00,53.38,53.41,53.37,53.38,34900.0,29.7435,29.7602,29.738,29.7435,34900.0
2005-08-12 15:10:00,53.37,53.39,53.36,53.37,35800.0,29.738,29.7491,29.7324,29.738,35800.0
2005-08-12 15:20:00,53.37,53.58,53.36,53.58,67400.0,29.738,29.855,29.7324,29.855,67400.0
2005-08-12 15:30:00,53.57,53.66,53.51,53.59,46000.0,29.8494,29.8995,29.816,29.8605,46000.0
2005-08-12 15:40:00,53.58,53.58,53.46,53.53,65700.0,29.855,29.855,29.7881,29.8271,65700.0
2005-08-12 15:50:00,53.53,53.54,53.41,53.42,91600.0,29.8271,29.8327,29.7602,29.7658,91600.0
2005-08-15 09:30:00,53.45,53.54,53.22,53.22,108400.0,29.7825,29.8327,29.6544,29.6544,108400.0
2005-08-15 09:40:00,53.23,53.35,53.13,53.27,49000.0,29.66,29.7268,29.6042,29.6822,49000.0
2005-08-15 09:50:00,53.29,53.4,53.19,53.36,83700.0,29.6934,29.7547,29.6377,29.7324,83700.0
2005-08-15 10:00:00,53.34,53.35,53.23,53.34,17800.0,29.7212,29.7268,29.66,29.7212,17800.0
2005-08-15 10:10:00,53.33,53.34,53.21,53.26,95600.0,29.7157,29.7212,29.6488,29.6767,95600.0
2005-08-15 10:20:00,53.28,53.33,53.25,53.28,26400.0,29.6878,29.7157,29.6711,29.6878,26400.0
2005-08-15 10:30:00,53.29,53.32,53.28,53.3,10300.0,29.6934,29.7101,29.6878,29.699,10300.0
2005-08-15 10:40:00,53.3,53.33,53.29,53.31,19500.0,29.699,29.7157,29.6934,29.7045,19500.0
2005-08-15 10:50:00,53.3,53.31,53.25,53.26,27900.0,29.699,29.7045,29.6711,29.6767,27900.0
2005-08-15 11:00:00,53.26,53.29,53.22,53.25,34200.0,29.6767,29.6934,29.6544,29.6711,34200.0
2005-08-15 11:10:00,53.25,53.28,53.21,53.21,27600.0,29.6711,29.6878,29.6488,29.6488,27600.0
2005-08-15 11:20:00,53.21,53.23,53.15,53.15,60800.0,29.6488,29.66,29.6154,29.6154,60800.0
2005-08-15 11:30:00,53.14,53.22,53.11,53.17,29900.0,29.6098,29.6544,29.5931,29.6265,29900.0
2005-08-15 11:40:00,53.16,53.16,53.0,53.04,103600.0,29.6209,29.6209,29.5318,29.5541,103600.0
2005-08-15 11:50:00,53.04,53.09,53.02,53.02,71500.0,29.5541,29.5819,29.5429,29.5429,71500.0
2005-08-15 12:00:00,53.02,53.17,53.0,53.15,22900.0,29.5429,29.6265,29.5318,29.6154,22900.0
2005-08-15 12:10:00,53.15,53.25,53.11,53.18,38200.0,29.6154,29.6711,29.5931,29.6321,38200.0
2005-08-15 12:20:00,53.18,53.28,53.18,53.19,54100.0,29.6321,29.6878,29.6321,29.6377,54100.0
2005-08-15 12:30:00,53.19,53.28,53.19,53.24,45600.0,29.6377,29.6878,29.6377,29.6655,45600.0
2005-08-15 12:40:00,53.24,53.24,53.12,53.13,41100.0,29.6655,29.6655,29.5987,29.6042,41100.0
2005-08-15 12:50:00,53.14,53.15,53.1,53.11,38000.0,29.6098,29.6154,29.5875,29.5931,38000.0
2005-08-15 13:00:00,53.12,53.2,53.11,53.19,17500.0,29.5987,29.6432,29.5931,29.6377,17500.0
2005-08-15 13:10:00,53.2,53.22,53.18,53.2,23500.0,29.6432,29.6544,29.6321,29.6432,23500.0
2005-08-15 13:20:00,53.2,53.39,53.2,53.29,80800.0,29.6432,29.7491,29.6432,29.6934,80800.0
2005-08-15 13:30:00,53.29,53.35,53.28,53.29,25200.0,29.6934,29.7268,29.6878,29.6934,25200.0
2005-08-15 13:40:00,53.3,53.39,53.29,53.33,30500.0,29.699,29.7491,29.6934,29.7157,30500.0
2005-08-15 13:50:00,53.33,53.33,53.24,53.24,50200.0,29.7157,29.7157,29.6655,29.6655,50200.0
2005-08-15 14:00:00,53.26,53.31,53.24,53.24,28000.0,29.6767,29.7045,29.6655,29.6655,28000.0
2005-08-15 14:10:00,53.25,53.27,53.19,53.2,69000.0,29.6711,29.6822,29.6377,29.6432,69000.0
2005-08-15 14:20:00,53.17,53.23,53.14,53.22,37300.0,29.6265,29.66,29.6098,29.6544,37300.0
2005-08-15 14:30:00,53.22,53.23,53.08,53.11,88600.0,29.6544,29.66,29.5764,29.5931,88600.0
2005-08-15 14:40:00,53.11,53.14,53.09,53.12,61400.0,29.5931,29.6098,29.5819,29.5987,61400.0
2005-08-15 14:50:00,53.13,53.2,53.12,53.17,61000.0,29.6042,29.6432,29.5987,29.6265,61000.0
2005-08-15 15:00:00,53.17,53.18,53.08,53.14,47700.0,29.6265,29.6321,29.5764,29.6098,47700.0
2005-08-15 15:10:00,53.14,53.22,53.12,53.14,54100.0,29.6098,29.6544,29.5987,29.6098,54100.0
2005-08-15 15:20:00,53.13,53.14,53.1,53.1,46100.0,29.6042,29.6098,29.5875,29.5875,46100.0
2005-08-15 15:30:00,53.1,53.11,53.0,53.07,109900.0,29.5875,29.5931,29.5318,29.5708,109900.0
2005-08-15 15:40:00,53.07,53.14,53.0,53.13,146900.0,29.5708,29.6098,29.5318,29.6042,146900.0
2005-08-15 15:50:00,53.13,53.16,53.05,53.07,177600.0,29.6042,29.6209,29.5597,29.5708,177600.0
2005-08-16 09:30:00,53.13,53.21,53.11,53.17,153100.0,29.6042,29.6488,29.5931,29.6265,153100.0
2005-08-16 09:40:00,53.17,53.19,53.12,53.13,82500.0,29.6265,29.6377,29.5987,29.6042,82500.0
2005-08-16 09:50:00,53.12,53.15,53.08,53.1,54100.0,29.5987,29.6154,29.5764,29.5875,54100.0
2005-08-16 10:00:00,53.1,53.14,53.08,53.12,44800.0,29.5875,29.6098,29.5764,29.5987,44800.0
2005-08-16 10:10:00,53.12,53.12,53.04,53.1,75800.0,29.5987,29.5987,29.5541,29.5875,75800.0
2005-08-16 10:20:00,53.1,53.15,53.1,53.13,56000.0,29.5875,29.6154,29.5875,29.6042,56000.0
2005-08-16 10:30:00,53.12,53.14,53.12,53.13,35800.0,29.5987,29.6098,29.5987,29.6042,35800.0
2005-08-16 10:40:00,53.13,53.13,53.1,53.1,43300.0,29.6042,29.6042,29.5875,29.5875,43300.0
2005-08-16 10:50:00,53.1,53.13,53.06,53.08,103200.0,29.5875,29.6042,29.5652,29.5764,103200.0
2005-08-16 11:00:00,53.07,53.13,53.06,53.1,144800.0,29.5708,29.6042,29.5652,29.5875,144800.0
2005-08-16 11:10:00,53.09,53.12,53.06,53.06,53500.0,29.5819,29.5987,29.5652,29.5652,53500.0
2005-08-16 11:20:00,53.06,53.11,53.06,53.1,35800.0,29.5652,29.5931,29.5652,29.5875,35800.0
2005-08-16 11:30:00,53.1,53.12,53.09,53.11,44800.0,29.5875,29.5987,29.5819,29.5931,44800.0
2005-08-16 11:40:00,53.11,53.13,53.1,53.1,42500.0,29.5931,29.6042,29.5875,29.5875,42500.0
2005-08-16 11:50:00,53.11,53.14,53.1,53.1,60900.0,29.5931,29.6098,29.5875,29.5875,60900.0
2005-08-16 12:00:00,53.11,53.15,53.05,53.13,95000.0,29.5931,29.6154,29.5597,29.6042,95000.0
2005-08-16 12:10:00,53.13,53.17,53.12,53.16,46000.0,29.6042,29.6265,29.5987,29.6209,46000.0
2005-08-16 12:20:00,53.15,53.19,53.1,53.1,93000.0,29.6154,29.6377,29.5875,29.5875,93000.0
2005-08-16 12:30:00,53.1,53.14,53.08,53.14,89000.0,29.5875,29.6098,29.5764,29.6098,89000.0
2005-08-16 12:40:00,53.13,53.15,53.1,53.15,46900.0,29.6042,29.6154,29.5875,29.6154,46900.0
2005-08-16 12:50:00,53.15,53.15,53.12,53.14,57500.0,29.6154,29.6154,29.5987,29.6098,57500.0
2005-08-16 13:00:00,53.14,53.16,53.12,53.13,95500.0,29.6098,29.6209,29.5987,29.6042,95500.0
2005-08-16 13:10:00,53.14,53.18,53.13,53.18,65100.0,29.6098,29.6321,29.6042,29.6321,65100.0
2005-08-16 13:20:00,53.18,53.23,53.15,53.21,57200.0,29.6321,29.66,29.6154,29.6488,57200.0
2005-08-16 13:30:00,53.21,53.21,53.15,53.16,103200.0,29.6488,29.6488,29.6154,29.6209,103200.0
2005-08-16 13:40:00,53.16,53.23,53.16,53.2,25700.0,29.6209,29.66,29.6209,29.6432,25700.0
2005-08-16 13:50:00,53.19,53.2,53.16,53.16,37000.0,29.6377,29.6432,29.6209,29.6209,37000.0
2005-08-16 14:00:00,53.17,53.18,53.15,53.15,59300.0,29.6265,29.6321,29.6154,29.6154,59300.0
2005-08-16 14:10:00,53.17,53.17,53.1,53.11,90300.0,29.6265,29.6265,29.5875,29.5931,90300.0
2005-08-16 14:20:00,53.11,53.14,53.09,53.12,89000.0,29.5931,29.6098,29.5819,29.5987,89000.0
2005-08-16 14:30:00,53.11,53.15,53.1,53.11,108800.0,29.5931,29.6154,29.5875,29.5931,108800.0
2005-08-16 14:40:00,53.11,53.11,53.0,53.0,224300.0,29.5931,29.5931,29.5318,29.5318,224300.0
2005-08-16 14:50:00,53.01,53.08,52.99,53.06,159500.0,29.5374,29.5764,29.5262,29.5652,159500.0
2005-08-16 15:00:00,53.05,53.05,52.99,53.0,139100.0,29.5597,29.5597,29.5262,29.5318,139100.0
2005-08-16 15:10:00,53.0,53.01,52.91,52.91,120800.0,29.5318,29.5374,29.4816,29.4816,120800.0
2005-08-16 15:20:00,52.93,52.94,52.7,52.78,195600.0,29.4928,29.4984,29.3646,29.4092,195600.0
2005-08-16 15:30:00,52.78,52.82,52.65,52.71,159500.0,29.4092,29.4315,29.3368,29.3702,159500.0
2005-08-16 15:40:00,52.69,52.76,52.63,52.67,172900.0,29.3591,29.3981,29.3256,29.3479,172900.0
2005-08-16 15:50:00,52.67,52.78,52.66,52.69,235900.0,29.3479,29.4092,29.3423,29.3591,235900.0
2005-08-17 09:30:00,52.65,52.93,52.64,52.71,261400.0,29.3368,29.4928,29.3312,29.3702,261400.0
2005-08-17 09:40:00,52.7,52.71,52.4,52.61,228500.0,29.3646,29.3702,29.1975,29.3145,228500.0
2005-08-17 09:50:00,52.6,52.69,52.45,52.58,148600.0,29.3089,29.3591,29.2253,29.2978,148600.0
2005-08-17 10:00:00,52.59,52.64,52.47,52.57,89300.0,29.3033,29.3312,29.2365,29.2922,89300.0
2005-08-17 10:10:00,52.58,52.6,52.48,52.52,97500.0,29.2978,29.3089,29.242,29.2643,97500.0
2005-08-17 10:20:00,52.52,52.55,52.48,52.55,84700.0,29.2643,29.2811,29.242,29.2811,84700.0
2005-08-17 10:30:00,52.55,52.57,52.35,52.56,126300.0,29.2811,29.2922,29.1696,29.2866,126300.0
2005-08-17 10:40:00,52.55,52.57,52.45,52.51,106500.0,29.2811,29.2922,29.2253,29.2588,106500.0
2005-08-17 10:50:00,52.53,52.58,52.4,52.58,379500.0,29.2699,29.2978,29.1975,29.2978,379500.0
2005-08-17 11:00:00,52.58,52.64,52.56,52.6,139500.0,29.2978,29.3312,29.2866,29.3089,139500.0
2005-08-17 11:10:00,52.59,52.74,52.56,52.72,156000.0,29.3033,29.3869,29.2866,29.3758,156000.0
2005-08-17 11:20:00,52.72,52.73,52.66,52.73,69500.0,29.3758,29.3814,29.3423,29.3814,69500.0
2005-08-17 11:30:00,52.74,52.81,52.73,52.81,47700.0,29.3869,29.4259,29.3814,29.4259,47700.0
2005-08-17 11:40:00,52.8,52.83,52.78,52.81,48400.0,29.4204,29.4371,29.4092,29.4259,48400.0
2005-08-17 11:50:00,52.81,52.83,52.71,52.76,139300.0,29.4259,29.4371,29.3702,29.3981,139300.0
2005-08-17 12:00:00,52.75,52.77,52.72,52.77,41400.0,29.3925,29.4036,29.3758,29.4036,41400.0
2005-08-17 12:10:00,52.77,53.0,52.77,52.97,69800.0,29.4036,29.5318,29.4036,29.5151,69800.0
2005-08-17 12:20:00,52.97,53.07,52.95,53.02,129500.0,29.5151,29.5708,29.5039,29.5429,129500.0
2005-08-17 12:30:00,53.03,53.13,53.01,53.01,35200.0,29.5485,29.6042,29.5374,29.5374,35200.0
2005-08-17 12:40:00,53.03,53.04,52.96,53.03,43500.0,29.5485,29.5541,29.5095,29.5485,43500.0
2005-08-17 12:50:00,53.03,53.11,53.03,53.1,18000.0,29.5485,29.5931,29.5485,29.5875,18000.0
2005-08-17 13:00:00,53.11,53.15,53.07,53.08,25500.0,29.5931,29.6154,29.5708,29.5764,25500.0
2005-08-17 13:10:00,53.08,53.17,53.07,53.16,56700.0,29.5764,29.6265,29.5708,29.6209,56700.0
2005-08-17 13:20:00,53.17,53.22,53.17,53.21,34600.0,29.6265,29.6544,29.6265,29.6488,34600.0
2005-08-17 13:30:00,53.21,53.21,53.14,53.15,42100.0,29.6488,29.6488,29.6098,29.6154,42100.0
2005-08-17 13:40:00,53.15,53.15,53.04,53.06,36900.0,29.6154,29.6154,29.5541,29.5652,36900.0
2005-08-17 13:50:00,53.06,53.07,52.91,53.06,90300.0,29.5652,29.5708,29.4816,29.5652,90300.0
2005-08-17 14:00:00,53.06,53.08,53.01,53.01,32900.0,29.5652,29.5764,29.5374,29.5374,32900.0
2005-08-17 14:10:00,53.0,53.07,52.99,53.07,27100.0,29.5318,29.5708,29.5262,29.5708,27100.0
2005-08-17 14:20:00,53.06,53.1,53.0,53.03,81200.0,29.5652,29.5875,29.5318,29.5485,81200.0
2005-08-17 14:30:00,53.03,53.04,52.91,53.02,83600.0,29.5485,29.5541,29.4816,29.5429,83600.0
2005-08-17 14:40:00,53.04,53.04,52.84,52.86,33800.0,29.5541,29.5541,29.4426,29.4538,33800.0
2005-08-17 14:50:00,52.87,52.97,52.86,52.87,139400.0,29.4594,29.5151,29.4538,29.4594,139400.0
2005-08-17 15:00:00,52.88,53.03,52.85,53.01,96000.0,29.4649,29.5485,29.4482,29.5374,96000.0
2005-08-17 15:10:00,53.01,53.07,52.99,52.99,34600.0,29.5374,29.5708,29.5262,29.5262,34600.0
2005-08-17 15:20:00,52.99,53.04,52.94,52.95,83100.0,29.5262,29.5541,29.4984,29.5039,83100.0
2005-08-17 15:30:00,52.95,52.96,52.84,52.86,109900.0,29.5039,29.5095,29.4426,29.4538,109900.0
2005-08-17 15:40:00,52.87,52.93,52.84,52.85,107500.0,29.4594,29.4928,29.4426,29.4482,107500.0
2005-08-17 15:50:00,52.86,52.86,52.8,52.8,107600.0,29.4538,29.4538,29.4204,29.4204,107600.0
2005-08-18 09:30:00,52.56,52.65,52.0,52.0,243400.0,29.2866,29.3368,28.9746,28.9746,243400.0
2005-08-18 09:40:00,52.0,52.28,51.98,52.24,292000.0,28.9746,29.1306,28.9634,29.1083,292000.0
2005-08-18 09:50:00,52.21,52.6,52.2,52.58,133600.0,29.0916,29.3089,29.086,29.2978,133600.0
2005-08-18 10:00:00,52.55,52.57,52.45,52.49,138300.0,29.2811,29.2922,29.2253,29.2476,138300.0
2005-08-18 10:10:00,52.48,52.48,52.34,52.4,92800.0,29.242,29.242,29.164,29.1975,92800.0
2005-08-18 10:20:00,52.39,52.44,52.35,52.37,116600.0,29.1919,29.2198,29.1696,29.1808,116600.0
2005-08-18 10:30:00,52.35,52.43,52.35,52.38,83200.0,29.1696,29.2142,29.1696,29.1863,83200.0
2005-08-18 10:40:00,52.39,52.6,52.39,52.51,88900.0,29.1919,29.3089,29.1919,29.2588,88900.0
2005-08-18 10:50:00,52.51,52.51,52.42,52.45,61000.0,29.2588,29.2588,29.2086,29.2253,61000.0
2005-08-18 11:00:00,52.46,52.48,52.42,52.45,62800.0,29.2309,29.242,29.2086,29.2253,62800.0
2005-08-18 11:10:00,52.44,52.61,52.44,52.5,93500.0,29.2198,29.3145,29.2198,29.2532,93500.0
2005-08-18 11:20:00,52.49,52.55,52.43,52.43,204900.0,29.2476,29.2811,29.2142,29.2142,204900.0
2005-08-18 11:30:00,52.41,52.47,52.36,52.38,33300.0,29.203,29.2365,29.1752,29.1863,33300.0
2005-08-18 11:40:00,52.39,52.46,52.38,52.39,50400.0,29.1919,29.2309,29.1863,29.1919,50400.0
2005-08-18 11:50:00,52.4,52.41,52.39,52.39,32300.0,29.1975,29.203,29.1919,29.1919,32300.0
2005-08-18 12:00:00,52.4,52.45,52.37,52.38,35200.0,29.1975,29.2253,29.1808,29.1863,35200.0
2005-08-18 12:10:00,52.38,52.44,52.37,52.41,51500.0,29.1863,29.2198,29.1808,29.203,51500.0
2005-08-18 12:20:00,52.41,52.5,52.39,52.43,57000.0,29.203,29.2532,29.1919,29.2142,57000.0
2005-08-18 12:30:00,52.44,52.47,52.4,52.42,79200.0,29.2198,29.2365,29.1975,29.2086,79200.0
2005-08-18 12:40:00,52.41,52.46,52.39,52.41,76600.0,29.203,29.2309,29.1919,29.203,76600.0
2005-08-18 12:50:00,52.41,52.42,52.39,52.42,18800.0,29.203,29.2086,29.1919,29.2086,18800.0
2005-08-18 13:00:00,52.42,52.42,52.39,52.4,31000.0,29.2086,29.2086,29.1919,29.1975,31000.0
2005-08-18 13:10:00,52.4,52.44,52.36,52.4,98000.0,29.1975,29.2198,29.1752,29.1975,98000.0
2005-08-18 13:20:00,52.4,52.48,52.39,52.39,67900.0,29.1975,29.242,29.1919,29.1919,67900.0
2005-08-18 13:30:00,52.4,52.5,52.39,52.41,56000.0,29.1975,29.2532,29.1919,29.203,56000.0
2005-08-18 13:40:00,52.42,52.46,52.39,52.4,140200.0,29.2086,29.2309,29.1919,29.1975,140200.0
2005-08-18 13:50:00,52.4,52.4,52.39,52.4,139900.0,29.1975,29.1975,29.1919,29.1975,139900.0
2005-08-18 14:00:00,52.4,52.42,52.39,52.41,71700.0,29.1975,29.2086,29.1919,29.203,71700.0
2005-08-18 14:10:00,52.4,52.41,52.38,52.39,90900.0,29.1975,29.203,29.1863,29.1919,90900.0
2005-08-18 14:20:00,52.4,52.4,52.34,52.35,52300.0,29.1975,29.1975,29.164,29.1696,52300.0
2005-08-18 14:30:00,52.35,52.42,52.29,52.42,198200.0,29.1696,29.2086,29.1362,29.2086,198200.0
2005-08-18 14:40:00,52.42,52.42,52.35,52.35,35700.0,29.2086,29.2086,29.1696,29.1696,35700.0
2005-08-18 14:50:00,52.35,52.45,52.34,52.4,297300.0,29.1696,29.2253,29.164,29.1975,297300.0
2005-08-18 15:00:00,52.41,52.44,52.4,52.43,55200.0,29.203,29.2198,29.1975,29.2142,55200.0
2005-08-18 15:10:00,52.43,52.48,52.4,52.41,65100.0,29.2142,29.242,29.1975,29.203,65100.0
2005-08-18 15:20:00,52.39,52.46,52.39,52.45,52300.0,29.1919,29.2309,29.1919,29.2253,52300.0
2005-08-18 15:30:00,52.44,52.5,52.44,52.47,88600.0,29.2198,29.2532,29.2198,29.2365,88600.0
2005-08-18 15:40:00,52.48,52.62,52.45,52.58,119600.0,29.242,29.3201,29.2253,29.2978,119600.0
2005-08-18 15:50:00,52.59,52.6,52.47,52.49,152200.0,29.3033,29.3089,29.2365,29.2476,152200.0
2005-08-19 09:30:00,53.1,53.1,52.93,52.99,736600.0,29.5875,29.5875,29.4928,29.5262,736600.0
2005-08-19 09:40:00,52.99,53.0,52.81,52.89,217800.0,29.5262,29.5318,29.4259,29.4705,217800.0
2005-08-19 09:50:00,52.88,53.03,52.88,53.03,118300.0,29.4649,29.5485,29.4649,29.5485,118300.0
2005-08-19 10:00:00,53.02,53.12,52.98,53.09,102000.0,29.5429,29.5987,29.5207,29.5819,102000.0
2005-08-19 10:10:00,53.09,53.1,53.04,53.08,42100.0,29.5819,29.5875,29.5541,29.5764,42100.0
2005-08-19 10:20:00,53.07,53.1,52.96,53.07,92700.0,29.5708,29.5875,29.5095,29.5708,92700.0
2005-08-19 10:30:00,53.07,53.09,53.01,53.01,109400.0,29.5708,29.5819,29.5374,29.5374,109400.0
2005-08-19 10:40:00,53.02,53.04,52.88,53.01,83500.0,29.5429,29.5541,29.4649,29.5374,83500.0
2005-08-19 10:50:00,52.99,53.01,52.94,52.96,23300.0,29.5262,29.5374,29.4984,29.5095,23300.0
2005-08-19 11:00:00,52.95,53.0,52.94,53.0,53600.0,29.5039,29.5318,29.4984,29.5318,53600.0
2005-08-19 11:10:00,53.0,53.06,52.98,53.05,70800.0,29.5318,29.5652,29.5207,29.5597,70800.0
2005-08-19 11:20:00,53.05,53.05,52.99,52.99,97700.0,29.5597,29.5597,29.5262,29.5262,97700.0
2005-08-19 11:30:00,52.98,53.0,52.96,53.0,35800.0,29.5207,29.5318,29.5095,29.5318,35800.0
2005-08-19 11:40:00,53.0,53.03,52.97,52.98,32800.0,29.5318,29.5485,29.5151,29.5207,32800.0
2005-08-19 11:50:00,52.98,53.01,52.89,52.92,20100.0,29.5207,29.5374,29.4705,29.4872,20100.0
2005-08-19 12:00:00,52.91,52.91,52.84,52.87,18700.0,29.4816,29.4816,29.4426,29.4594,18700.0
2005-08-19 12:10:00,52.89,52.92,52.82,52.84,20800.0,29.4705,29.4872,29.4315,29.4426,20800.0
2005-08-19 12:20:00,52.82,52.86,52.8,52.8,20500.0,29.4315,29.4538,29.4204,29.4204,20500.0
2005-08-19 12:30:00,52.79,52.79,52.68,52.75,27400.0,29.4148,29.4148,29.3535,29.3925,27400.0
2005-08-19 12:40:00,52.74,52.8,52.72,52.76,42200.0,29.3869,29.4204,29.3758,29.3981,42200.0
2005-08-19 12:50:00,52.75,52.75,52.69,52.72,35000.0,29.3925,29.3925,29.3591,29.3758,35000.0
2005-08-19 13:00:00,52.72,52.73,52.68,52.68,29500.0,29.3758,29.3814,29.3535,29.3535,29500.0
2005-08-19 13:10:00,52.68,52.7,52.6,52.69,121600.0,29.3535,29.3646,29.3089,29.3591,121600.0
2005-08-19 13:20:00,52.69,52.77,52.68,52.77,112600.0,29.3591,29.4036,29.3535,29.4036,112600.0
2005-08-19 13:30:00,52.77,52.85,52.76,52.85,28000.0,29.4036,29.4482,29.3981,29.4482,28000.0
2005-08-19 13:40:00,52.87,52.96,52.87,52.94,51500.0,29.4594,29.5095,29.4594,29.4984,51500.0
2005-08-19 13:50:00,52.96,53.0,52.95,52.96,340500.0,29.5095,29.5318,29.5039,29.5095,340500.0
2005-08-19 14:00:00,52.95,52.97,52.93,52.95,56100.0,29.5039,29.5151,29.4928,29.5039,56100.0
2005-08-19 14:10:00,52.94,52.96,52.89,52.89,44200.0,29.4984,29.5095,29.4705,29.4705,44200.0
2005-08-19 14:20:00,52.88,52.91,52.82,52.82,50000.0,29.4649,29.4816,29.4315,29.4315,50000.0
2005-08-19 14:30:00,52.8,52.88,52.72,52.86,75200.0,29.4204,29.4649,29.3758,29.4538,75200.0
2005-08-19 14:40:00,52.86,52.88,52.54,52.54,129700.0,29.4538,29.4649,29.2755,29.2755,129700.0
2005-08-19 14:50:00,52.54,52.73,52.45,52.71,116300.0,29.2755,29.3814,29.2253,29.3702,116300.0
2005-08-19 15:00:00,52.71,52.79,52.7,52.77,53200.0,29.3702,29.4148,29.3646,29.4036,53200.0
2005-08-19 15:10:00,52.78,52.78,52.73,52.74,42100.0,29.4092,29.4092,29.3814,29.3869,42100.0
2005-08-19 15:20:00,52.73,52.74,52.68,52.68,48500.0,29.3814,29.3869,29.3535,29.3535,48500.0
2005-08-19 15:30:00,52.67,52.69,52.59,52.59,94100.0,29.3479,29.3591,29.3033,29.3033,94100.0
2005-08-19 15:40:00,52.59,52.63,52.52,52.61,125700.0,29.3033,29.3256,29.2643,29.3145,125700.0
2005-08-19 15:50:00,52.6,52.65,52.53,52.58,175800.0,29.3089,29.3368,29.2699,29.2978,175800.0
2005-08-22 09:30:00,52.8,53.19,52.71,53.15,119000.0,29.4204,29.6377,29.3702,29.6154,119000.0
2005-08-22 09:40:00,53.11,53.11,52.82,52.99,153900.0,29.5931,29.5931,29.4315,29.5262,153900.0
2005-08-22 09:50:00,52.99,53.0,52.91,52.98,64000.0,29.5262,29.5318,29.4816,29.5207,64000.0
2005-08-22 10:00:00,52.98,53.16,52.98,53.02,191600.0,29.5207,29.6209,29.5207,29.5429,191600.0
2005-08-22 10:10:00,53.04,53.07,52.95,52.96,64200.0,29.5541,29.5708,29.5039,29.5095,64200.0
2005-08-22 10:20:00,52.94,52.95,52.71,52.8,62700.0,29.4984,29.5039,29.3702,29.4204,62700.0
2005-08-22 10:30:00,52.81,52.98,52.81,52.98,48900.0,29.4259,29.5207,29.4259,29.5207,48900.0
2005-08-22 10:40:00,52.99,53.0,52.94,52.95,41500.0,29.5262,29.5318,29.4984,29.5039,41500.0
2005-08-22 10:50:00,52.97,52.98,52.88,52.88,50200.0,29.5151,29.5207,29.4649,29.4649,50200.0
2005-08-22 11:00:00,52.88,52.91,52.82,52.87,42700.0,29.4649,29.4816,29.4315,29.4594,42700.0
2005-08-22 11:10:00,52.86,52.92,52.84,52.85,68500.0,29.4538,29.4872,29.4426,29.4482,68500.0
2005-08-22 11:20:00,52.83,52.94,52.83,52.86,48900.0,29.4371,29.4984,29.4371,29.4538,48900.0
2005-08-22 11:30:00,52.86,52.86,52.82,52.85,44300.0,29.4538,29.4538,29.4315,29.4482,44300.0
2005-08-22 11:40:00,52.85,52.85,52.76,52.76,52800.0,29.4482,29.4482,29.3981,29.3981,52800.0
2005-08-22 11:50:00,52.77,52.78,52.6,52.64,45000.0,29.4036,29.4092,29.3089,29.3312,45000.0
2005-08-22 12:00:00,52.63,52.7,52.59,52.7,66300.0,29.3256,29.3646,29.3033,29.3646,66300.0
2005-08-22 12:10:00,52.7,52.72,52.59,52.63,50800.0,29.3646,29.3758,29.3033,29.3256,50800.0
2005-08-22 12:20:00,52.63,52.63,52.54,52.56,24400.0,29.3256,29.3256,29.2755,29.2866,24400.0
2005-08-22 12:30:00,52.56,52.6,52.4,52.44,89900.0,29.2866,29.3089,29.1975,29.2198,89900.0
2005-08-22 12:40:00,52.41,52.6,52.39,52.57,80400.0,29.203,29.3089,29.1919,29.2922,80400.0
2005-08-22 12:50:00,52.58,52.67,52.57,52.6,76100.0,29.2978,29.3479,29.2922,29.3089,76100.0
2005-08-22 13:00:00,52.61,52.62,52.5,52.53,101500.0,29.3145,29.3201,29.2532,29.2699,101500.0
2005-08-22 13:10:00,52.53,52.53,52.32,52.35,110600.0,29.2699,29.2699,29.1529,29.1696,110600.0
2005-08-22 13:20:00,52.35,52.52,52.35,52.52,57100.0,29.1696,29.2643,29.1696,29.2643,57100.0
2005-08-22 13:30:00,52.53,52.59,52.53,52.59,44700.0,29.2699,29.3033,29.2699,29.3033,44700.0
2005-08-22 13:40:00,52.6,52.69,52.6,52.64,121000.0,29.3089,29.3591,29.3089,29.3312,121000.0
2005-08-22 13:50:00,52.65,52.69,52.61,52.64,132800.0,29.3368,29.3591,29.3145,29.3312,132800.0
2005-08-22 14:00:00,52.64,52.68,52.58,52.63,67300.0,29.3312,29.3535,29.2978,29.3256,67300.0
2005-08-22 14:10:00,52.63,52.71,52.57,52.7,26700.0,29.3256,29.3702,29.2922,29.3646,26700.0
2005-08-22 14:20:00,52.72,52.83,52.72,52.81,80100.0,29.3758,29.4371,29.3758,29.4259,80100.0
2005-08-22 14:30:00,52.8,52.81,52.71,52.75,54900.0,29.4204,29.4259,29.3702,29.3925,54900.0
2005-08-22 14:40:00,52.76,52.79,52.7,52.77,36300.0,29.3981,29.4148,29.3646,29.4036,36300.0
2005-08-22 14:50:00,52.77,52.78,52.69,52.69,110900.0,29.4036,29.4092,29.3591,29.3591,110900.0
2005-08-22 15:00:00,52.69,52.74,52.64,52.65,82300.0,29.3591,29.3869,29.3312,29.3368,82300.0
2005-08-22 15:10:00,52.66,52.73,52.66,52.72,172900.0,29.3423,29.3814,29.3423,29.3758,172900.0
2005-08-22 15:20:00,52.72,52.72,52.65,52.69,42100.0,29.3758,29.3758,29.3368,29.3591,42100.0
2005-08-22 15:30:00,52.68,52.78,52.68,52.73,86700.0,29.3535,29.4092,29.3535,29.3814,86700.0
2005-08-22 15:40:00,52.73,52.75,52.65,52.73,75900.0,29.3814,29.3925,29.3368,29.3814,75900.0
2005-08-22 15:50:00,52.73,52.77,52.71,52.74,137100.0,29.3814,29.4036,29.3702,29.3869,137100.0
2005-08-23 09:30:00,53.5,53.88,53.2,53.77,569800.0,29.8104,30.0221,29.6432,29.9608,569800.0
2005-08-23 09:40:00,53.77,53.79,53.33,53.35,453600.0,29.9608,29.972,29.7157,29.7268,453600.0
2005-08-23 09:50:00,53.36,53.56,53.34,53.42,622300.0,29.7324,29.8438,29.7212,29.7658,622300.0
2005-08-23 10:00:00,53.42,53.54,53.35,53.53,508100.0,29.7658,29.8327,29.7268,29.8271,508100.0
2005-08-23 10:10:00,53.54,53.54,53.39,53.39,194100.0,29.8327,29.8327,29.7491,29.7491,194100.0
2005-08-23 10:20:00,53.38,53.49,53.38,53.4,486000.0,29.7435,29.8048,29.7435,29.7547,486000.0
2005-08-23 10:30:00,53.41,53.54,53.4,53.46,178100.0,29.7602,29.8327,29.7547,29.7881,178100.0
2005-08-23 10:40:00,53.47,53.5,53.4,53.49,69500.0,29.7937,29.8104,29.7547,29.8048,69500.0
2005-08-23 10:50:00,53.5,53.58,53.44,53.49,261600.0,29.8104,29.855,29.777,29.8048,261600.0
2005-08-23 11:00:00,53.5,53.56,53.48,53.54,174400.0,29.8104,29.8438,29.7993,29.8327,174400.0
2005-08-23 11:10:00,53.53,53.58,53.53,53.55,298000.0,29.8271,29.855,29.8271,29.8383,298000.0
2005-08-23 11:20:00,53.57,53.58,53.5,53.52,86300.0,29.8494,29.855,29.8104,29.8215,86300.0
2005-08-23 11:30:00,53.52,53.53,53.46,53.48,124900.0,29.8215,29.8271,29.7881,29.7993,124900.0
2005-08-23 11:40:00,53.48,53.57,53.48,53.57,157100.0,29.7993,29.8494,29.7993,29.8494,157100.0
2005-08-23 11:50:00,53.56,53.73,53.52,53.61,122300.0,29.8438,29.9386,29.8215,29.8717,122300.0
2005-08-23 12:00:00,53.61,53.65,53.55,53.59,130300.0,29.8717,29.894,29.8383,29.8605,130300.0
2005-08-23 12:10:00,53.59,53.59,53.5,53.52,120000.0,29.8605,29.8605,29.8104,29.8215,120000.0
2005-08-23 12:20:00,53.51,53.54,53.5,53.51,45500.0,29.816,29.8327,29.8104,29.816,45500.0
2005-08-23 12:30:00,53.52,53.53,53.42,53.51,116600.0,29.8215,29.8271,29.7658,29.816,116600.0
2005-08-23 12:40:00,53.5,53.53,53.45,53.49,142100.0,29.8104,29.8271,29.7825,29.8048,142100.0
2005-08-23 12:50:00,53.49,53.53,53.49,53.5,73600.0,29.8048,29.8271,29.8048,29.8104,73600.0
2005-08-23 13:00:00,53.5,53.61,53.49,53.61,79000.0,29.8104,29.8717,29.8048,29.8717,79000.0
2005-08-23 13:10:00,53.61,53.63,53.57,53.6,62900.0,29.8717,29.8828,29.8494,29.8661,62900.0
2005-08-23 13:20:00,53.59,53.61,53.57,53.61,50100.0,29.8605,29.8717,29.8494,29.8717,50100.0
2005-08-23 13:30:00,53.61,53.61,53.55,53.61,75500.0,29.8717,29.8717,29.8383,29.8717,75500.0
2005-08-23 13:40:00,53.62,53.69,53.61,53.65,115200.0,29.8773,29.9163,29.8717,29.894,115200.0
2005-08-23 13:50:00,53.67,53.73,53.52,53.73,82600.0,29.9051,29.9386,29.8215,29.9386,82600.0
2005-08-23 14:00:00,53.71,53.9,53.7,53.87,125200.0,29.9274,30.0333,29.9218,30.0166,125200.0
2005-08-23 14:10:00,53.89,54.13,53.87,53.99,166300.0,30.0277,30.1614,30.0166,30.0834,166300.0
2005-08-23 14:20:00,53.97,53.98,53.89,53.91,295000.0,30.0723,30.0779,30.0277,30.0389,295000.0
2005-08-23 14:30:00,53.93,54.0,53.9,53.99,231700.0,30.05,30.089,30.0333,30.0834,231700.0
2005-08-23 14:40:00,53.99,54.0,53.91,53.91,125500.0,30.0834,30.089,30.0389,30.0389,125500.0
2005-08-23 14:50:00,53.91,53.92,53.87,53.89,203900.0,30.0389,30.0444,30.0166,30.0277,203900.0
2005-08-23 15:00:00,53.89,53.91,53.79,53.81,125400.0,30.0277,30.0389,29.972,29.9831,125400.0
2005-08-23 15:10:00,53.81,53.87,53.8,53.81,123700.0,29.9831,30.0166,29.9776,29.9831,123700.0
2005-08-23 15:20:00,53.81,53.88,53.8,53.84,136900.0,29.9831,30.0221,29.9776,29.9998,136900.0
2005-08-23 15:30:00,53.84,53.93,53.81,53.83,181800.0,29.9998,30.05,29.9831,29.9943,181800.0
2005-08-23 15:40:00,53.83,53.84,53.75,53.76,279500.0,29.9943,29.9998,29.9497,29.9553,279500.0
2005-08-23 15:50:00,53.77,53.77,53.68,53.74,299400.0,29.9608,29.9608,29.9107,29.9441,299400.0
2005-08-24 09:30:00,53.82,53.84,53.3,53.39,163400.0,29.9887,29.9998,29.699,29.7491,163400.0
2005-08-24 09:40:00,53.37,53.52,53.34,53.51,69000.0,29.738,29.8215,29.7212,29.816,69000.0
2005-08-24 09:50:00,53.5,53.53,53.2,53.33,122600.0,29.8104,29.8271,29.6432,29.7157,122600.0
2005-08-24 10:00:00,53.35,53.56,53.35,53.54,109900.0,29.7268,29.8438,29.7268,29.8327,109900.0
2005-08-24 10:10:00,53.53,53.65,53.53,53.65,93300.0,29.8271,29.894,29.8271,29.894,93300.0
2005-08-24 10:20:00,53.65,53.79,53.65,53.72,51000.0,29.894,29.972,29.894,29.933,51000.0
2005-08-24 10:30:00,53.72,53.77,53.68,53.68,52000.0,29.933,29.9608,29.9107,29.9107,52000.0
2005-08-24 10:40:00,53.7,53.81,53.68,53.81,61000.0,29.9218,29.9831,29.9107,29.9831,61000.0
2005-08-24 10:50:00,53.81,53.84,53.74,53.84,65400.0,29.9831,29.9998,29.9441,29.9998,65400.0
2005-08-24 11:00:00,53.85,53.9,53.71,53.71,222800.0,30.0054,30.0333,29.9274,29.9274,222800.0
2005-08-24 11:10:00,53.72,53.73,53.6,53.68,94300.0,29.933,29.9386,29.8661,29.9107,94300.0
2005-08-24 11:20:00,53.68,53.74,53.64,53.74,31700.0,29.9107,29.9441,29.8884,29.9441,31700.0
2005-08-24 11:30:00,53.74,53.78,53.65,53.7,53900.0,29.9441,29.9664,29.894,29.9218,53900.0
2005-08-24 11:40:00,53.69,53.8,53.68,53.8,45600.0,29.9163,29.9776,29.9107,29.9776,45600.0
2005-08-24 11:50:00,53.8,53.82,53.72,53.74,40900.0,29.9776,29.9887,29.933,29.9441,40900.0
2005-08-24 12:00:00,53.73,53.83,53.7,53.83,131000.0,29.9386,29.9943,29.9218,29.9943,131000.0
2005-08-24 12:10:00,53.81,53.85,53.74,53.77,235500.0,29.9831,30.0054,29.9441,29.9608,235500.0
2005-08-24 12:20:00,53.79,53.98,53.69,53.92,288000.0,29.972,30.0779,29.9163,30.0444,288000.0
2005-08-24 12:30:00,53.93,53.97,53.86,53.9,95100.0,30.05,30.0723,30.011,30.0333,95100.0
2005-08-24 12:40:00,53.92,53.96,53.9,53.9,104900.0,30.0444,30.0667,30.0333,30.0333,104900.0
2005-08-24 12:50:00,53.91,54.0,53.89,54.0,84900.0,30.0389,30.089,30.0277,30.089,84900.0
2005-08-24 13:00:00,53.99,54.05,53.98,54.05,192300.0,30.0834,30.1169,30.0779,30.1169,192300.0
2005-08-24 13:10:00,54.05,54.05,53.94,53.94,77700.0,30.1169,30.1169,30.0556,30.0556,77700.0
2005-08-24 13:20:00,53.94,53.95,53.9,53.93,36200.0,30.0556,30.0611,30.0333,30.05,36200.0
2005-08-24 13:30:00,53.94,53.94,53.88,53.9,38600.0,30.0556,30.0556,30.0221,30.0333,38600.0
2005-08-24 13:40:00,53.9,53.96,53.87,53.95,113800.0,30.0333,30.0667,30.0166,30.0611,113800.0
2005-08-24 13:50:00,53.94,53.94,53.75,53.82,56600.0,30.0556,30.0556,29.9497,29.9887,56600.0
2005-08-24 14:00:00,53.81,53.87,53.79,53.87,34500.0,29.9831,30.0166,29.972,30.0166,34500.0
2005-08-24 14:10:00,53.86,53.91,53.85,53.91,78400.0,30.011,30.0389,30.0054,30.0389,78400.0
2005-08-24 14:20:00,53.92,54.0,53.88,53.94,138800.0,30.0444,30.089,30.0221,30.0556,138800.0
2005-08-24 14:30:00,53.93,53.94,53.83,53.84,87800.0,30.05,30.0556,29.9943,29.9998,87800.0
2005-08-24 14:40:00,53.83,53.84,53.58,53.64,106000.0,29.9943,29.9998,29.855,29.8884,106000.0
2005-08-24 14:50:00,53.63,53.69,53.59,53.61,97200.0,29.8828,29.9163,29.8605,29.8717,97200.0
2005-08-24 15:00:00,53.61,53.61,53.45,53.45,119400.0,29.8717,29.8717,29.7825,29.7825,119400.0
2005-08-24 15:10:00,53.44,53.52,53.4,53.44,166700.0,29.777,29.8215,29.7547,29.777,166700.0
2005-08-24 15:20:00,53.43,53.45,53.29,53.29,122200.0,29.7714,29.7825,29.6934,29.6934,122200.0
2005-08-24 15:30:00,53.29,53.39,53.28,53.39,170600.0,29.6934,29.7491,29.6878,29.7491,170600.0
2005-08-24 15:40:00,53.39,53.43,53.35,53.42,150400.0,29.7491,29.7714,29.7268,29.7658,150400.0
2005-08-24 15:50:00,53.42,53.5,53.36,53.39,269700.0,29.7658,29.8104,29.7324,29.7491,269700.0
2005-08-25 09:30:00,53.21,53.53,53.15,53.22,149600.0,29.6488,29.8271,29.6154,29.6544,149600.0
2005-08-25 09:40:00,53.22,53.4,53.06,53.35,70800.0,29.6544,29.7547,29.5652,29.7268,70800.0
2005-08-25 09:50:00,53.36,53.39,53.19,53.31,95600.0,29.7324,29.7491,29.6377,29.7045,95600.0
2005-08-25 10:00:00,53.3,53.41,53.23,53.39,140100.0,29.699,29.7602,29.66,29.7491,140100.0
2005-08-25 10:10:00,53.4,53.42,53.26,53.26,46400.0,29.7547,29.7658,29.6767,29.6767,46400.0
2005-08-25 10:20:00,53.27,53.42,53.26,53.42,36900.0,29.6822,29.7658,29.6767,29.7658,36900.0
2005-08-25 10:30:00,53.41,53.44,53.36,53.44,73300.0,29.7602,29.777,29.7324,29.777,73300.0
2005-08-25 10:40:00,53.44,53.49,53.4,53.42,83300.0,29.777,29.8048,29.7547,29.7658,83300.0
2005-08-25 10:50:00,53.42,53.48,53.38,53.39,205300.0,29.7658,29.7993,29.7435,29.7491,205300.0
2005-08-25 11:00:00,53.4,53.45,53.4,53.45,60400.0,29.7547,29.7825,29.7547,29.7825,60400.0
2005-08-25 11:10:00,53.44,53.45,53.39,53.44,58100.0,29.777,29.7825,29.7491,29.777,58100.0
2005-08-25 11:20:00,53.44,53.44,53.37,53.41,59600.0,29.777,29.777,29.738,29.7602,59600.0
2005-08-25 11:30:00,53.4,53.45,53.39,53.42,36300.0,29.7547,29.7825,29.7491,29.7658,36300.0
2005-08-25 11:40:00,53.4,53.45,53.39,53.44,83000.0,29.7547,29.7825,29.7491,29.777,83000.0
2005-08-25 11:50:00,53.44,53.54,53.44,53.54,37200.0,29.777,29.8327,29.777,29.8327,37200.0
2005-08-25 12:00:00,53.54,53.55,53.46,53.48,70100.0,29.8327,29.8383,29.7881,29.7993,70100.0
2005-08-25 12:10:00,53.46,53.52,53.45,53.5,30500.0,29.7881,29.8215,29.7825,29.8104,30500.0
2005-08-25 12:20:00,53.49,53.5,53.4,53.44,103000.0,29.8048,29.8104,29.7547,29.777,103000.0
2005-08-25 12:30:00,53.43,53.45,53.3,53.3,136400.0,29.7714,29.7825,29.699,29.699,136400.0
2005-08-25 12:40:00,53.3,53.33,53.24,53.33,45400.0,29.699,29.7157,29.6655,29.7157,45400.0
2005-08-25 12:50:00,53.33,53.4,53.32,53.34,146100.0,29.7157,29.7547,29.7101,29.7212,146100.0
2005-08-25 13:00:00,53.35,53.39,53.35,53.37,54600.0,29.7268,29.7491,29.7268,29.738,54600.0
2005-08-25 13:10:00,53.37,53.37,53.33,53.34,58200.0,29.738,29.738,29.7157,29.7212,58200.0
2005-08-25 13:20:00,53.33,53.4,53.33,53.38,163900.0,29.7157,29.7547,29.7157,29.7435,163900.0
2005-08-25 13:30:00,53.37,53.45,53.37,53.42,69400.0,29.738,29.7825,29.738,29.7658,69400.0
2005-08-25 13:40:00,53.42,53.46,53.42,53.46,22600.0,29.7658,29.7881,29.7658,29.7881,22600.0
2005-08-25 13:50:00,53.45,53.48,53.45,53.45,14800.0,29.7825,29.7993,29.7825,29.7825,14800.0
2005-08-25 14:00:00,53.44,53.46,53.37,53.38,53900.0,29.777,29.7881,29.738,29.7435,53900.0
2005-08-25 14:10:00,53.38,53.41,53.37,53.39,54400.0,29.7435,29.7602,29.738,29.7491,54400.0
2005-08-25 14:20:00,53.39,53.48,53.38,53.48,41300.0,29.7491,29.7993,29.7435,29.7993,41300.0
2005-08-25 14:30:00,53.48,53.5,53.45,53.47,75600.0,29.7993,29.8104,29.7825,29.7937,75600.0
2005-08-25 14:40:00,53.47,53.47,53.42,53.45,52500.0,29.7937,29.7937,29.7658,29.7825,52500.0
2005-08-25 14:50:00,53.44,53.51,53.4,53.51,63300.0,29.777,29.816,29.7547,29.816,63300.0
2005-08-25 15:00:00,53.51,53.55,53.42,53.46,89700.0,29.816,29.8383,29.7658,29.7881,89700.0
2005-08-25 15:10:00,53.46,53.5,53.41,53.46,122600.0,29.7881,29.8104,29.7602,29.7881,122600.0
2005-08-25 15:20:00,53.5,53.55,53.47,53.48,146500.0,29.8104,29.8383,29.7937,29.7993,146500.0
2005-08-25 15:30:00,53.48,53.51,53.41,53.48,95800.0,29.7993,29.816,29.7602,29.7993,95800.0
2005-08-25 15:40:00,53.48,53.62,53.48,53.57,100400.0,29.7993,29.8773,29.7993,29.8494,100400.0
2005-08-25 15:50:00,53.55,53.57,53.5,53.51,247000.0,29.8383,29.8494,29.8104,29.816,247000.0
2005-08-26 09:30:00,53.5,53.59,53.35,53.39,94600.0,29.8104,29.8605,29.7268,29.7491,94600.0
2005-08-26 09:40:00,53.39,53.44,53.14,53.23,80100.0,29.7491,29.777,29.6098,29.66,80100.0
2005-08-26 09:50:00,53.23,53.27,53.2,53.22,54800.0,29.66,29.6822,29.6432,29.6544,54800.0
2005-08-26 10:00:00,53.2,53.2,52.8,53.15,154600.0,29.6432,29.6432,29.4204,29.6154,154600.0
2005-08-26 10:10:00,53.15,53.22,53.1,53.19,66400.0,29.6154,29.6544,29.5875,29.6377,66400.0
2005-08-26 10:20:00,53.17,53.22,53.05,53.21,84400.0,29.6265,29.6544,29.5597,29.6488,84400.0
2005-08-26 10:30:00,53.21,53.25,53.17,53.25,453700.0,29.6488,29.6711,29.6265,29.6711,453700.0
2005-08-26 10:40:00,53.26,53.36,53.26,53.32,128400.0,29.6767,29.7324,29.6767,29.7101,128400.0
2005-08-26 10:50:00,53.34,53.34,53.28,53.31,129700.0,29.7212,29.7212,29.6878,29.7045,129700.0
2005-08-26 11:00:00,53.31,53.35,53.26,53.33,44800.0,29.7045,29.7268,29.6767,29.7157,44800.0
2005-08-26 11:10:00,53.34,53.38,53.3,53.37,26900.0,29.7212,29.7435,29.699,29.738,26900.0
2005-08-26 11:20:00,53.37,53.38,53.31,53.32,25500.0,29.738,29.7435,29.7045,29.7101,25500.0
2005-08-26 11:30:00,53.32,53.36,53.29,53.31,44900.0,29.7101,29.7324,29.6934,29.7045,44900.0
2005-08-26 11:40:00,53.33,53.37,53.28,53.28,39700.0,29.7157,29.738,29.6878,29.6878,39700.0
2005-08-26 11:50:00,53.28,53.37,53.27,53.35,29600.0,29.6878,29.738,29.6822,29.7268,29600.0
2005-08-26 12:00:00,53.34,53.43,53.34,53.39,29600.0,29.7212,29.7714,29.7212,29.7491,29600.0
2005-08-26 12:10:00,53.4,53.42,53.37,53.42,29800.0,29.7547,29.7658,29.738,29.7658,29800.0
2005-08-26 12:20:00,53.41,53.5,53.38,53.4,84000.0,29.7602,29.8104,29.7435,29.7547,84000.0
2005-08-26 12:30:00,53.36,53.46,53.36,53.46,95100.0,29.7324,29.7881,29.7324,29.7881,95100.0
2005-08-26 12:40:00,53.45,53.48,53.43,53.45,79200.0,29.7825,29.7993,29.7714,29.7825,79200.0
2005-08-26 12:50:00,53.44,53.48,53.39,53.48,68100.0,29.777,29.7993,29.7491,29.7993,68100.0
2005-08-26 13:00:00,53.47,53.48,53.4,53.46,70500.0,29.7937,29.7993,29.7547,29.7881,70500.0
2005-08-26 13:10:00,53.47,53.56,53.45,53.45,88700.0,29.7937,29.8438,29.7825,29.7825,88700.0
2005-08-26 13:20:00,53.43,53.43,53.33,53.38,226300.0,29.7714,29.7714,29.7157,29.7435,226300.0
2005-08-26 13:30:00,53.42,53.43,53.36,53.41,210900.0,29.7658,29.7714,29.7324,29.7602,210900.0
2005-08-26 13:40:00,53.42,53.44,53.39,53.43,25700.0,29.7658,29.777,29.7491,29.7714,25700.0
2005-08-26 13:50:00,53.43,53.46,53.33,53.36,55100.0,29.7714,29.7881,29.7157,29.7324,55100.0
2005-08-26 14:00:00,53.34,53.43,53.34,53.42,33600.0,29.7212,29.7714,29.7212,29.7658,33600.0
2005-08-26 14:10:00,53.41,53.44,53.34,53.4,30300.0,29.7602,29.777,29.7212,29.7547,30300.0
2005-08-26 14:20:00,53.4,53.66,53.4,53.52,90400.0,29.7547,29.8995,29.7547,29.8215,90400.0
2005-08-26 14:30:00,53.49,53.53,53.44,53.47,41300.0,29.8048,29.8271,29.777,29.7937,41300.0
2005-08-26 14:40:00,53.48,53.49,53.39,53.42,98900.0,29.7993,29.8048,29.7491,29.7658,98900.0
2005-08-26 14:50:00,53.41,53.55,53.41,53.55,83400.0,29.7602,29.8383,29.7602,29.8383,83400.0
2005-08-26 15:00:00,53.56,53.66,53.5,53.59,68900.0,29.8438,29.8995,29.8104,29.8605,68900.0
2005-08-26 15:10:00,53.59,53.59,53.45,53.48,69000.0,29.8605,29.8605,29.7825,29.7993,69000.0
2005-08-26 15:20:00,53.55,53.6,53.51,53.59,350400.0,29.8383,29.8661,29.816,29.8605,350400.0
2005-08-26 15:30:00,53.57,53.58,53.5,53.57,59200.0,29.8494,29.855,29.8104,29.8494,59200.0
2005-08-26 15:40:00,53.57,53.59,53.44,53.47,147400.0,29.8494,29.8605,29.777,29.7937,147400.0
2005-08-26 15:50:00,53.47,53.49,53.41,53.42,176700.0,29.7937,29.8048,29.7602,29.7658,176700.0
2005-08-29 09:30:00,53.42,53.62,53.32,53.34,101100.0,29.7658,29.8773,29.7101,29.7212,101100.0
2005-08-29 09:40:00,53.36,53.39,53.26,53.27,110300.0,29.7324,29.7491,29.6767,29.6822,110300.0
2005-08-29 09:50:00,53.3,53.49,53.28,53.37,157400.0,29.699,29.8048,29.6878,29.738,157400.0
2005-08-29 10:00:00,53.41,53.46,53.32,53.35,63600.0,29.7602,29.7881,29.7101,29.7268,63600.0
2005-08-29 10:10:00,53.35,53.55,53.34,53.49,72600.0,29.7268,29.8383,29.7212,29.8048,72600.0
2005-08-29 10:20:00,53.49,53.54,53.46,53.52,78500.0,29.8048,29.8327,29.7881,29.8215,78500.0
2005-08-29 10:30:00,53.52,53.54,53.46,53.46,81700.0,29.8215,29.8327,29.7881,29.7881,81700.0
2005-08-29 10:40:00,53.46,53.46,53.31,53.33,52300.0,29.7881,29.7881,29.7045,29.7157,52300.0
2005-08-29 10:50:00,53.33,53.34,53.29,53.3,82700.0,29.7157,29.7212,29.6934,29.699,82700.0
2005-08-29 11:00:00,53.3,53.34,53.25,53.34,109000.0,29.699,29.7212,29.6711,29.7212,109000.0
2005-08-29 11:10:00,53.34,53.35,53.26,53.26,24100.0,29.7212,29.7268,29.6767,29.6767,24100.0
2005-08-29 11:20:00,53.26,53.31,53.24,53.31,62800.0,29.6767,29.7045,29.6655,29.7045,62800.0
2005-08-29 11:30:00,53.32,53.33,53.25,53.31,44900.0,29.7101,29.7157,29.6711,29.7045,44900.0
2005-08-29 11:40:00,53.31,53.31,53.25,53.27,36400.0,29.7045,29.7045,29.6711,29.6822,36400.0
2005-08-29 11:50:00,53.26,53.34,53.25,53.27,34900.0,29.6767,29.7212,29.6711,29.6822,34900.0
2005-08-29 12:00:00,53.28,53.32,53.27,53.29,36200.0,29.6878,29.7101,29.6822,29.6934,36200.0
2005-08-29 12:10:00,53.28,53.31,53.22,53.26,50300.0,29.6878,29.7045,29.6544,29.6767,50300.0
2005-08-29 12:20:00,53.26,53.4,53.26,53.34,45100.0,29.6767,29.7547,29.6767,29.7212,45100.0
2005-08-29 12:30:00,53.31,53.32,53.29,53.31,147800.0,29.7045,29.7101,29.6934,29.7045,147800.0
2005-08-29 12:40:00,53.32,53.4,53.3,53.36,21400.0,29.7101,29.7547,29.699,29.7324,21400.0
2005-08-29 12:50:00,53.37,53.37,53.32,53.37,23600.0,29.738,29.738,29.7101,29.738,23600.0
2005-08-29 13:00:00,53.37,53.5,53.37,53.5,51700.0,29.738,29.8104,29.738,29.8104,51700.0
2005-08-29 13:10:00,53.5,53.62,53.49,53.61,36700.0,29.8104,29.8773,29.8048,29.8717,36700.0
2005-08-29 13:20:00,53.63,53.63,53.59,53.6,21400.0,29.8828,29.8828,29.8605,29.8661,21400.0
2005-08-29 13:30:00,53.61,53.71,53.61,53.67,32300.0,29.8717,29.9274,29.8717,29.9051,32300.0
2005-08-29 13:40:00,53.67,53.85,53.66,53.84,52100.0,29.9051,30.0054,29.8995,29.9998,52100.0
2005-08-29 13:50:00,53.85,53.97,53.85,53.97,52100.0,30.0054,30.0723,30.0054,30.0723,52100.0
2005-08-29 14:00:00,53.96,54.1,53.9,53.9,64100.0,30.0667,30.1447,30.0333,30.0333,64100.0
2005-08-29 14:10:00,53.9,53.96,53.89,53.91,27400.0,30.0333,30.0667,30.0277,30.0389,27400.0
2005-08-29 14:20:00,53.91,53.91,53.85,53.87,27400.0,30.0389,30.0389,30.0054,30.0166,27400.0
2005-08-29 14:30:00,53.86,53.88,53.78,53.82,31900.0,30.011,30.0221,29.9664,29.9887,31900.0
2005-08-29 14:40:00,53.82,53.91,53.81,53.88,21200.0,29.9887,30.0389,29.9831,30.0221,21200.0
2005-08-29 14:50:00,53.86,53.92,53.81,53.82,48500.0,30.011,30.0444,29.9831,29.9887,48500.0
2005-08-29 15:00:00,53.82,54.05,53.82,53.99,56500.0,29.9887,30.1169,29.9887,30.0834,56500.0
2005-08-29 15:10:00,53.99,54.04,53.98,54.02,52600.0,30.0834,30.1113,30.0779,30.1001,52600.0
2005-08-29 15:20:00,54.02,54.03,54.0,54.0,67200.0,30.1001,30.1057,30.089,30.089,67200.0
2005-08-29 15:30:00,54.0,54.13,53.92,54.13,94000.0,30.089,30.1614,30.0444,30.1614,94000.0
2005-08-29 15:40:00,54.1,54.18,54.07,54.07,234100.0,30.1447,30.1893,30.128,30.128,234100.0
2005-08-29 15:50:00,54.08,54.12,54.03,54.04,319600.0,30.1336,30.1559,30.1057,30.1113,319600.0
2005-08-30 09:30:00,53.9,53.9,53.76,53.87,93400.0,30.0333,30.0333,29.9553,30.0166,93400.0
2005-08-30 09:40:00,53.88,53.95,53.86,53.93,192500.0,30.0221,30.0611,30.011,30.05,192500.0
2005-08-30 09:50:00,53.92,53.94,53.86,53.9,49900.0,30.0444,30.0556,30.011,30.0333,49900.0
2005-08-30 10:00:00,53.87,53.99,53.87,53.97,178600.0,30.0166,30.0834,30.0166,30.0723,178600.0
2005-08-30 10:10:00,53.97,54.03,53.83,53.83,104400.0,30.0723,30.1057,29.9943,29.9943,104400.0
2005-08-30 10:20:00,53.83,53.9,53.77,53.81,55800.0,29.9943,30.0333,29.9608,29.9831,55800.0
2005-08-30 10:30:00,53.82,53.89,53.63,53.67,57200.0,29.9887,30.0277,29.8828,29.9051,57200.0
2005-08-30 10:40:00,53.63,53.69,53.55,53.68,109600.0,29.8828,29.9163,29.8383,29.9107,109600.0
2005-08-30 10:50:00,53.68,53.93,53.66,53.8,207700.0,29.9107,30.05,29.8995,29.9776,207700.0
2005-08-30 11:00:00,53.82,53.82,53.67,53.77,74300.0,29.9887,29.9887,29.9051,29.9608,74300.0
2005-08-30 11:10:00,53.76,53.82,53.74,53.76,64700.0,29.9553,29.9887,29.9441,29.9553,64700.0
2005-08-30 11:20:00,53.75,53.92,53.75,53.9,71000.0,29.9497,30.0444,29.9497,30.0333,71000.0
2005-08-30 11:30:00,53.9,53.9,53.71,53.83,93500.0,30.0333,30.0333,29.9274,29.9943,93500.0
2005-08-30 11:40:00,53.82,53.82,53.7,53.78,171400.0,29.9887,29.9887,29.9218,29.9664,171400.0
2005-08-30 11:50:00,53.78,53.79,53.71,53.78,64900.0,29.9664,29.972,29.9274,29.9664,64900.0
2005-08-30 12:00:00,53.78,53.9,53.76,53.9,63900.0,29.9664,30.0333,29.9553,30.0333,63900.0
2005-08-30 12:10:00,53.9,53.94,53.77,53.86,50500.0,30.0333,30.0556,29.9608,30.011,50500.0
2005-08-30 12:20:00,53.86,53.93,53.8,53.8,45600.0,30.011,30.05,29.9776,29.9776,45600.0
2005-08-30 12:30:00,53.8,53.81,53.78,53.79,59000.0,29.9776,29.9831,29.9664,29.972,59000.0
2005-08-30 12:40:00,53.79,53.89,53.79,53.89,31900.0,29.972,30.0277,29.972,30.0277,31900.0
2005-08-30 12:50:00,53.91,53.94,53.89,53.9,78700.0,30.0389,30.0556,30.0277,30.0333,78700.0
2005-08-30 13:00:00,53.9,53.9,53.77,53.85,58900.0,30.0333,30.0333,29.9608,30.0054,58900.0
2005-08-30 13:10:00,53.86,53.91,53.83,53.88,55000.0,30.011,30.0389,29.9943,30.0221,55000.0
2005-08-30 13:20:00,53.88,53.9,53.85,53.88,28500.0,30.0221,30.0333,30.0054,30.0221,28500.0
2005-08-30 13:30:00,53.88,54.1,53.87,54.09,33700.0,30.0221,30.1447,30.0166,30.1391,33700.0
2005-08-30 13:40:00,54.06,54.08,53.97,53.97,43200.0,30.1224,30.1336,30.0723,30.0723,43200.0
2005-08-30 13:50:00,53.97,54.0,53.9,54.0,33200.0,30.0723,30.089,30.0333,30.089,33200.0
2005-08-30 14:00:00,54.0,54.01,53.8,53.86,60600.0,30.089,30.0946,29.9776,30.011,60600.0
2005-08-30 14:10:00,53.88,54.0,53.81,53.87,99500.0,30.0221,30.089,29.9831,30.0166,99500.0
2005-08-30 14:20:00,53.86,53.97,53.85,53.86,32600.0,30.011,30.0723,30.0054,30.011,32600.0
2005-08-30 14:30:00,53.87,53.92,53.82,53.86,145800.0,30.0166,30.0444,29.9887,30.011,145800.0
2005-08-30 14:40:00,53.86,53.91,53.81,53.82,41800.0,30.011,30.0389,29.9831,29.9887,41800.0
2005-08-30 14:50:00,53.82,53.91,53.81,53.85,100800.0,29.9887,30.0389,29.9831,30.0054,100800.0
2005-08-30 15:00:00,53.87,53.9,53.83,53.87,77400.0,30.0166,30.0333,29.9943,30.0166,77400.0
2005-08-30 15:10:00,53.87,53.93,53.86,53.9,66600.0,30.0166,30.05,30.011,30.0333,66600.0
2005-08-30 15:20:00,53.91,53.95,53.88,53.91,195800.0,30.0389,30.0611,30.0221,30.0389,195800.0
2005-08-30 15:30:00,53.91,54.07,53.91,54.07,238400.0,30.0389,30.128,30.0389,30.128,238400.0
2005-08-30 15:40:00,54.07,54.07,54.0,54.02,147600.0,30.128,30.128,30.089,30.1001,147600.0
2005-08-30 15:50:00,54.02,54.09,53.95,54.07,187500.0,30.1001,30.1391,30.0611,30.128,187500.0
2005-08-31 09:30:00,54.07,54.26,54.0,54.24,95500.0,30.128,30.2339,30.089,30.2227,95500.0
2005-08-31 09:40:00,54.23,54.65,54.23,54.65,336700.0,30.2172,30.4512,30.2172,30.4512,336700.0
2005-08-31 09:50:00,54.61,54.75,54.3,54.31,223900.0,30.4289,30.5069,30.2562,30.2617,223900.0
2005-08-31 10:00:00,54.31,54.41,54.21,54.25,115800.0,30.2617,30.3175,30.206,30.2283,115800.0
2005-08-31 10:10:00,54.26,54.3,54.25,54.26,95800.0,30.2339,30.2562,30.2283,30.2339,95800.0
2005-08-31 10:20:00,54.25,54.37,54.25,54.25,115500.0,30.2283,30.2952,30.2283,30.2283,115500.0
2005-08-31 10:30:00,54.25,54.38,54.22,54.38,176800.0,30.2283,30.3007,30.2116,30.3007,176800.0
2005-08-31 10:40:00,54.39,54.44,54.21,54.21,101500.0,30.3063,30.3342,30.206,30.206,101500.0
2005-08-31 10:50:00,54.25,54.55,54.22,54.51,136400.0,30.2283,30.3955,30.2116,30.3732,136400.0
2005-08-31 11:00:00,54.5,54.57,54.39,54.5,95700.0,30.3676,30.4066,30.3063,30.3676,95700.0
2005-08-31 11:10:00,54.52,54.56,54.47,54.55,110100.0,30.3787,30.401,30.3509,30.3955,110100.0
2005-08-31 11:20:00,54.54,54.63,54.54,54.63,87500.0,30.3899,30.44,30.3899,30.44,87500.0
2005-08-31 11:30:00,54.62,54.62,54.56,54.58,71700.0,30.4345,30.4345,30.401,30.4122,71700.0
2005-08-31 11:40:00,54.6,54.62,54.57,54.6,51100.0,30.4233,30.4345,30.4066,30.4233,51100.0
2005-08-31 11:50:00,54.6,54.64,54.59,54.62,47200.0,30.4233,30.4456,30.4177,30.4345,47200.0
2005-08-31 12:00:00,54.62,54.67,54.5,54.53,211300.0,30.4345,30.4623,30.3676,30.3843,211300.0
2005-08-31 12:10:00,54.51,54.6,54.5,54.56,119100.0,30.3732,30.4233,30.3676,30.401,119100.0
2005-08-31 12:20:00,54.56,54.59,54.52,54.55,59600.0,30.401,30.4177,30.3787,30.3955,59600.0
2005-08-31 12:30:00,54.55,54.57,54.46,54.46,81900.0,30.3955,30.4066,30.3453,30.3453,81900.0
2005-08-31 12:40:00,54.45,54.47,54.37,54.4,104900.0,30.3397,30.3509,30.2952,30.3119,104900.0
2005-08-31 12:50:00,54.4,54.45,54.39,54.4,153700.0,30.3119,30.3397,30.3063,30.3119,153700.0
2005-08-31 13:00:00,54.41,54.47,54.4,54.47,72300.0,30.3175,30.3509,30.3119,30.3509,72300.0
2005-08-31 13:10:00,54.48,54.65,54.46,54.59,78700.0,30.3565,30.4512,30.3453,30.4177,78700.0
2005-08-31 13:20:00,54.59,54.6,54.51,54.53,27000.0,30.4177,30.4233,30.3732,30.3843,27000.0
2005-08-31 13:30:00,54.53,54.65,54.53,54.58,71000.0,30.3843,30.4512,30.3843,30.4122,71000.0
2005-08-31 13:40:00,54.58,54.59,54.5,54.54,28800.0,30.4122,30.4177,30.3676,30.3899,28800.0
2005-08-31 13:50:00,54.54,54.71,54.54,54.71,204900.0,30.3899,30.4846,30.3899,30.4846,204900.0
2005-08-31 14:00:00,54.72,54.78,54.65,54.65,87800.0,30.4902,30.5236,30.4512,30.4512,87800.0
2005-08-31 14:10:00,54.65,54.71,54.65,54.69,47000.0,30.4512,30.4846,30.4512,30.4735,47000.0
2005-08-31 14:20:00,54.69,54.7,54.56,54.61,71400.0,30.4735,30.479,30.401,30.4289,71400.0
2005-08-31 14:30:00,54.61,54.63,54.57,54.57,64500.0,30.4289,30.44,30.4066,30.4066,64500.0
2005-08-31 14:40:00,54.58,54.63,54.55,54.55,58600.0,30.4122,30.44,30.3955,30.3955,58600.0
2005-08-31 14:50:00,54.55,54.66,54.48,54.66,117300.0,30.3955,30.4568,30.3565,30.4568,117300.0
2005-08-31 15:00:00,54.66,54.72,54.63,54.71,70700.0,30.4568,30.4902,30.44,30.4846,70700.0
2005-08-31 15:10:00,54.71,54.82,54.7,54.81,91200.0,30.4846,30.5459,30.479,30.5403,91200.0
2005-08-31 15:20:00,54.81,54.87,54.77,54.87,111000.0,30.5403,30.5738,30.518,30.5738,111000.0
2005-08-31 15:30:00,54.87,54.97,54.84,54.96,170900.0,30.5738,30.6295,30.5571,30.6239,170900.0
2005-08-31 15:40:00,54.95,55.02,54.92,54.96,821400.0,30.6183,30.6573,30.6016,30.6239,821400.0
2005-08-31 15:50:00,54.99,55.07,54.92,55.0,409200.0,30.6406,30.6852,30.6016,30.6462,409200.0
2005-09-01 09:30:00,54.74,54.97,54.74,54.88,139800.0,30.5013,30.6295,30.5013,30.5793,139800.0
2005-09-01 09:40:00,54.88,54.92,54.8,54.88,186400.0,30.5793,30.6016,30.5348,30.5793,186400.0
2005-09-01 09:50:00,54.88,54.97,54.85,54.94,207000.0,30.5793,30.6295,30.5626,30.6128,207000.0
2005-09-01 10:00:00,54.94,54.95,54.79,54.81,58500.0,30.6128,30.6183,30.5292,30.5403,58500.0
2005-09-01 10:10:00,54.81,54.85,54.5,54.55,73900.0,30.5403,30.5626,30.3676,30.3955,73900.0
2005-09-01 10:20:00,54.55,54.6,54.43,54.54,102500.0,30.3955,30.4233,30.3286,30.3899,102500.0
2005-09-01 10:30:00,54.53,54.54,54.42,54.45,86600.0,30.3843,30.3899,30.323,30.3397,86600.0
2005-09-01 10:40:00,54.42,54.61,54.36,54.39,98700.0,30.323,30.4289,30.2896,30.3063,98700.0
2005-09-01 10:50:00,54.38,54.5,54.33,54.5,42800.0,30.3007,30.3676,30.2729,30.3676,42800.0
2005-09-01 11:00:00,54.5,54.56,54.5,54.53,38300.0,30.3676,30.401,30.3676,30.3843,38300.0
2005-09-01 11:10:00,54.53,54.72,54.51,54.57,117200.0,30.3843,30.4902,30.3732,30.4066,117200.0
2005-09-01 11:20:00,54.56,54.72,54.51,54.55,94500.0,30.401,30.4902,30.3732,30.3955,94500.0
2005-09-01 11:30:00,54.53,54.61,54.53,54.58,81400.0,30.3843,30.4289,30.3843,30.4122,81400.0
2005-09-01 11:40:00,54.57,54.72,54.52,54.52,112100.0,30.4066,30.4902,30.3787,30.3787,112100.0
2005-09-01 11:50:00,54.52,54.67,54.52,54.65,66700.0,30.3787,30.4623,30.3787,30.4512,66700.0
2005-09-01 12:00:00,54.64,54.64,54.43,54.44,43500.0,30.4456,30.4456,30.3286,30.3342,43500.0
2005-09-01 12:10:00,54.45,54.51,54.44,54.48,93400.0,30.3397,30.3732,30.3342,30.3565,93400.0
2005-09-01 12:20:00,54.48,54.49,54.4,54.47,32200.0,30.3565,30.362,30.3119,30.3509,32200.0
2005-09-01 12:30:00,54.47,54.48,54.39,54.4,65900.0,30.3509,30.3565,30.3063,30.3119,65900.0
2005-09-01 12:40:00,54.4,54.47,54.39,54.42,40300.0,30.3119,30.3509,30.3063,30.323,40300.0
2005-09-01 12:50:00,54.42,54.47,54.32,54.33,51400.0,30.323,30.3509,30.2673,30.2729,51400.0
2005-09-01 13:00:00,54.35,54.39,54.26,54.3,53900.0,30.284,30.3063,30.2339,30.2562,53900.0
2005-09-01 13:10:00,54.32,54.43,54.3,54.42,51600.0,30.2673,30.3286,30.2562,30.323,51600.0
2005-09-01 13:20:00,54.43,54.5,54.42,54.49,110300.0,30.3286,30.3676,30.323,30.362,110300.0
2005-09-01 13:30:00,54.49,54.54,54.45,54.49,66100.0,30.362,30.3899,30.3397,30.362,66100.0
2005-09-01 13:40:00,54.49,54.49,54.4,54.42,141200.0,30.362,30.362,30.3119,30.323,141200.0
2005-09-01 13:50:00,54.43,54.43,54.33,54.34,34700.0,30.3286,30.3286,30.2729,30.2784,34700.0
2005-09-01 14:00:00,54.33,54.33,54.18,54.27,61900.0,30.2729,30.2729,30.1893,30.2394,61900.0
2005-09-01 14:10:00,54.27,54.37,54.27,54.3,26500.0,30.2394,30.2952,30.2394,30.2562,26500.0
2005-09-01 14:20:00,54.3,54.39,54.27,54.28,32900.0,30.2562,30.3063,30.2394,30.245,32900.0
2005-09-01 14:30:00,54.29,54.45,54.28,54.45,48200.0,30.2506,30.3397,30.245,30.3397,48200.0
2005-09-01 14:40:00,54.45,54.53,54.45,54.45,32100.0,30.3397,30.3843,30.3397,30.3397,32100.0
2005-09-01 14:50:00,54.42,54.44,54.31,54.34,67000.0,30.323,30.3342,30.2617,30.2784,67000.0
2005-09-01 15:00:00,54.34,54.42,54.3,54.36,58200.0,30.2784,30.323,30.2562,30.2896,58200.0
2005-09-01 15:10:00,54.35,54.48,54.34,54.46,74400.0,30.284,30.3565,30.2784,30.3453,74400.0
2005-09-01 15:20:00,54.45,54.46,54.4,54.44,84300.0,30.3397,30.3453,30.3119,30.3342,84300.0
2005-09-01 15:30:00,54.44,54.54,54.44,54.53,125900.0,30.3342,30.3899,30.3342,30.3843,125900.0
2005-09-01 15:40:00,54.53,54.58,54.5,54.58,150200.0,30.3843,30.4122,30.3676,30.4122,150200.0
2005-09-01 15:50:00,54.58,54.63,54.51,54.51,185200.0,30.4122,30.44,30.3732,30.3732,185200.0
2005-09-02 09:30:00,54.8,54.81,54.62,54.68,84000.0,30.5348,30.5403,30.4345,30.4679,84000.0
2005-09-02 09:40:00,54.68,54.87,54.62,54.62,105300.0,30.4679,30.5738,30.4345,30.4345,105300.0
2005-09-02 09:50:00,54.64,54.68,54.45,54.68,44900.0,30.4456,30.4679,30.3397,30.4679,44900.0
2005-09-02 10:00:00,54.66,54.74,54.59,54.71,51900.0,30.4568,30.5013,30.4177,30.4846,51900.0
2005-09-02 10:10:00,54.71,54.78,54.61,54.78,64600.0,30.4846,30.5236,30.4289,30.5236,64600.0
2005-09-02 10:20:00,54.8,54.82,54.71,54.72,100300.0,30.5348,30.5459,30.4846,30.4902,100300.0
2005-09-02 10:30:00,54.73,54.73,54.53,54.53,77000.0,30.4958,30.4958,30.3843,30.3843,77000.0
2005-09-02 10:40:00,54.53,54.54,54.45,54.54,51000.0,30.3843,30.3899,30.3397,30.3899,51000.0
2005-09-02 10:50:00,54.55,54.59,54.5,54.57,42700.0,30.3955,30.4177,30.3676,30.4066,42700.0
2005-09-02 11:00:00,54.56,54.67,54.56,54.6,73900.0,30.401,30.4623,30.401,30.4233,73900.0
2005-09-02 11:10:00,54.6,54.62,54.54,54.59,63100.0,30.4233,30.4345,30.3899,30.4177,63100.0
2005-09-02 11:20:00,54.58,54.6,54.49,54.52,103900.0,30.4122,30.4233,30.362,30.3787,103900.0
2005-09-02 11:30:00,54.54,54.59,54.46,54.54,29800.0,30.3899,30.4177,30.3453,30.3899,29800.0
2005-09-02 11:40:00,54.54,54.6,54.53,54.54,22900.0,30.3899,30.4233,30.3843,30.3899,22900.0
2005-09-02 11:50:00,54.54,54.62,54.53,54.56,68800.0,30.3899,30.4345,30.3843,30.401,68800.0
2005-09-02 12:00:00,54.56,54.67,54.56,54.66,83200.0,30.401,30.4623,30.401,30.4568,83200.0
2005-09-02 12:10:00,54.64,54.67,54.63,54.63,22500.0,30.4456,30.4623,30.44,30.44,22500.0
2005-09-02 12:20:00,54.64,54.67,54.63,54.67,19600.0,30.4456,30.4623,30.44,30.4623,19600.0
2005-09-02 12:30:00,54.67,54.72,54.65,54.71,32100.0,30.4623,30.4902,30.4512,30.4846,32100.0
2005-09-02 12:40:00,54.72,54.75,54.72,54.74,44500.0,30.4902,30.5069,30.4902,30.5013,44500.0
2005-09-02 12:50:00,54.73,54.8,54.73,54.75,127700.0,30.4958,30.5348,30.4958,30.5069,127700.0
2005-09-02 13:00:00,54.77,54.82,54.76,54.8,28000.0,30.518,30.5459,30.5125,30.5348,28000.0
2005-09-02 13:10:00,54.81,54.83,54.78,54.82,24400.0,30.5403,30.5515,30.5236,30.5459,24400.0
2005-09-02 13:20:00,54.8,54.86,54.8,54.86,35700.0,30.5348,30.5682,30.5348,30.5682,35700.0
2005-09-02 13:30:00,54.86,54.86,54.76,54.78,56700.0,30.5682,30.5682,30.5125,30.5236,56700.0
2005-09-02 13:40:00,54.79,54.82,54.77,54.82,20300.0,30.5292,30.5459,30.518,30.5459,20300.0
2005-09-02 13:50:00,54.83,54.9,54.83,54.89,100600.0,30.5515,30.5905,30.5515,30.5849,100600.0
2005-09-02 14:00:00,54.9,54.97,54.89,54.97,138400.0,30.5905,30.6295,30.5849,30.6295,138400.0
2005-09-02 14:10:00,54.95,54.98,54.91,54.94,49400.0,30.6183,30.6351,30.5961,30.6128,49400.0
2005-09-02 14:20:00,54.95,54.96,54.93,54.94,50700.0,30.6183,30.6239,30.6072,30.6128,50700.0
2005-09-02 14:30:00,54.95,54.95,54.79,54.79,211700.0,30.6183,30.6183,30.5292,30.5292,211700.0
2005-09-02 14:40:00,54.79,54.81,54.76,54.81,44300.0,30.5292,30.5403,30.5125,30.5403,44300.0
2005-09-02 14:50:00,54.81,54.86,54.78,54.86,31100.0,30.5403,30.5682,30.5236,30.5682,31100.0
2005-09-02 15:00:00,54.84,54.87,54.84,54.87,25800.0,30.5571,30.5738,30.5571,30.5738,25800.0
2005-09-02 15:10:00,54.86,54.86,54.78,54.79,30300.0,30.5682,30.5682,30.5236,30.5292,30300.0
2005-09-02 15:20:00,54.77,54.86,54.74,54.79,58200.0,30.518,30.5682,30.5013,30.5292,58200.0
2005-09-02 15:30:00,54.81,54.82,54.76,54.8,67700.0,30.5403,30.5459,30.5125,30.5348,67700.0
2005-09-02 15:40:00,54.79,54.82,54.76,54.78,71100.0,30.5292,30.5459,30.5125,30.5236,71100.0
2005-09-02 15:50:00,54.77,54.77,54.7,54.74,91600.0,30.518,30.518,30.479,30.5013,91600.0
2005-09-06 09:30:00,55.0,55.39,54.94,55.32,157100.0,30.6462,30.8635,30.6128,30.8245,157100.0
2005-09-06 09:40:00,55.31,55.46,55.13,55.32,97100.0,30.8189,30.9025,30.7186,30.8245,97100.0
2005-09-06 09:50:00,55.34,55.48,55.3,55.32,94200.0,30.8357,30.9137,30.8134,30.8245,94200.0
2005-09-06 10:00:00,55.31,55.49,55.3,55.45,124900.0,30.8189,30.9192,30.8134,30.8969,124900.0
2005-09-06 10:10:00,55.46,55.53,55.39,55.41,98600.0,30.9025,30.9415,30.8635,30.8747,98600.0
2005-09-06 10:20:00,55.41,55.54,55.39,55.5,69400.0,30.8747,30.9471,30.8635,30.9248,69400.0
2005-09-06 10:30:00,55.5,55.52,55.44,55.45,52700.0,30.9248,30.9359,30.8914,30.8969,52700.0
2005-09-06 10:40:00,55.45,55.55,55.39,55.5,61000.0,30.8969,30.9527,30.8635,30.9248,61000.0
2005-09-06 10:50:00,55.51,55.51,55.39,55.46,41700.0,30.9304,30.9304,30.8635,30.9025,41700.0
2005-09-06 11:00:00,55.46,55.46,55.4,55.43,31400.0,30.9025,30.9025,30.8691,30.8858,31400.0
2005-09-06 11:10:00,55.44,55.51,55.41,55.5,73000.0,30.8914,30.9304,30.8747,30.9248,73000.0
2005-09-06 11:20:00,55.49,55.54,55.49,55.54,45100.0,30.9192,30.9471,30.9192,30.9471,45100.0
2005-09-06 11:30:00,55.53,55.55,55.5,55.51,60300.0,30.9415,30.9527,30.9248,30.9304,60300.0
2005-09-06 11:40:00,55.51,55.52,55.49,55.49,36100.0,30.9304,30.9359,30.9192,30.9192,36100.0
2005-09-06 11:50:00,55.49,55.5,55.43,55.43,34800.0,30.9192,30.9248,30.8858,30.8858,34800.0
2005-09-06 12:00:00,55.44,55.48,55.41,55.45,34100.0,30.8914,30.9137,30.8747,30.8969,34100.0
2005-09-06 12:10:00,55.43,55.48,55.41,55.46,29300.0,30.8858,30.9137,30.8747,30.9025,29300.0
2005-09-06 12:20:00,55.47,55.53,55.47,55.49,33100.0,30.9081,30.9415,30.9081,30.9192,33100.0
2005-09-06 12:30:00,55.49,55.49,55.41,55.41,23500.0,30.9192,30.9192,30.8747,30.8747,23500.0
2005-09-06 12:40:00,55.42,55.45,55.37,55.38,24000.0,30.8802,30.8969,30.8524,30.8579,24000.0
2005-09-06 12:50:00,55.38,55.44,55.36,55.41,25300.0,30.8579,30.8914,30.8468,30.8747,25300.0
2005-09-06 13:00:00,55.41,55.44,55.37,55.38,94900.0,30.8747,30.8914,30.8524,30.8579,94900.0
2005-09-06 13:10:00,55.38,55.39,55.34,55.35,88300.0,30.8579,30.8635,30.8357,30.8412,88300.0
2005-09-06 13:20:00,55.35,55.39,55.31,55.38,82300.0,30.8412,30.8635,30.8189,30.8579,82300.0
2005-09-06 13:30:00,55.39,55.43,55.35,55.35,36500.0,30.8635,30.8858,30.8412,30.8412,36500.0
2005-09-06 13:40:00,55.36,55.37,55.25,55.26,31000.0,30.8468,30.8524,30.7855,30.7911,31000.0
2005-09-06 13:50:00,55.26,55.45,55.25,55.45,64000.0,30.7911,30.8969,30.7855,30.8969,64000.0
2005-09-06 14:00:00,55.45,55.46,55.41,55.44,54200.0,30.8969,30.9025,30.8747,30.8914,54200.0
2005-09-06 14:10:00,55.43,55.46,55.32,55.32,38000.0,30.8858,30.9025,30.8245,30.8245,38000.0
2005-09-06 14:20:00,55.33,55.36,55.3,55.33,20900.0,30.8301,30.8468,30.8134,30.8301,20900.0
2005-09-06 14:30:00,55.33,55.41,55.32,55.4,37400.0,30.8301,30.8747,30.8245,30.8691,37400.0
2005-09-06 14:40:00,55.4,55.47,55.38,55.46,64800.0,30.8691,30.9081,30.8579,30.9025,64800.0
2005-09-06 14:50:00,55.45,55.5,55.41,55.43,46800.0,30.8969,30.9248,30.8747,30.8858,46800.0
2005-09-06 15:00:00,55.43,55.47,55.36,55.36,35600.0,30.8858,30.9081,30.8468,30.8468,35600.0
2005-09-06 15:10:00,55.37,55.55,55.37,55.54,65600.0,30.8524,30.9527,30.8524,30.9471,65600.0
2005-09-06 15:20:00,55.54,55.54,55.43,55.54,52900.0,30.9471,30.9471,30.8858,30.9471,52900.0
2005-09-06 15:30:00,55.53,55.54,55.46,55.49,84600.0,30.9415,30.9471,30.9025,30.9192,84600.0
2005-09-06 15:40:00,55.49,55.53,55.46,55.47,119100.0,30.9192,30.9415,30.9025,30.9081,119100.0
2005-09-06 15:50:00,55.48,55.58,55.48,55.57,181100.0,30.9137,30.9694,30.9137,30.9638,181100.0
2005-09-07 09:30:00,55.64,55.71,55.53,55.69,195000.0,31.0028,31.0418,30.9415,31.0307,195000.0
2005-09-07 09:40:00,55.69,55.95,55.69,55.9,115800.0,31.0307,31.1755,31.0307,31.1477,115800.0
2005-09-07 09:50:00,55.9,55.98,55.9,55.95,96100.0,31.1477,31.1923,31.1477,31.1755,96100.0
2005-09-07 10:00:00,55.95,55.96,55.91,55.93,93500.0,31.1755,31.1811,31.1533,31.1644,93500.0
2005-09-07 10:10:00,55.92,55.92,55.74,55.8,85500.0,31.1588,31.1588,31.0585,31.092,85500.0
2005-09-07 10:20:00,55.8,55.85,55.78,55.83,51600.0,31.092,31.1198,31.0808,31.1087,51600.0
2005-09-07 10:30:00,55.84,55.92,55.82,55.9,49300.0,31.1143,31.1588,31.1031,31.1477,49300.0
2005-09-07 10:40:00,55.9,55.94,55.89,55.94,64500.0,31.1477,31.17,31.1421,31.17,64500.0
2005-09-07 10:50:00,55.94,55.99,55.91,55.99,55600.0,31.17,31.1978,31.1533,31.1978,55600.0
2005-09-07 11:00:00,55.99,56.0,55.93,55.94,62200.0,31.1978,31.2034,31.1644,31.17,62200.0
2005-09-07 11:10:00,55.93,55.95,55.85,55.86,40300.0,31.1644,31.1755,31.1198,31.1254,40300.0
2005-09-07 11:20:00,55.85,55.89,55.84,55.84,56700.0,31.1198,31.1421,31.1143,31.1143,56700.0
2005-09-07 11:30:00,55.85,55.87,55.82,55.87,61400.0,31.1198,31.131,31.1031,31.131,61400.0
2005-09-07 11:40:00,55.87,55.9,55.85,55.89,30900.0,31.131,31.1477,31.1198,31.1421,30900.0
2005-09-07 11:50:00,55.87,55.89,55.85,55.86,21400.0,31.131,31.1421,31.1198,31.1254,21400.0
2005-09-07 12:00:00,55.86,55.9,55.86,55.9,42900.0,31.1254,31.1477,31.1254,31.1477,42900.0
2005-09-07 12:10:00,55.9,55.92,55.88,55.9,65900.0,31.1477,31.1588,31.1365,31.1477,65900.0
2005-09-07 12:20:00,55.9,55.9,55.85,55.85,27200.0,31.1477,31.1477,31.1198,31.1198,27200.0
2005-09-07 12:30:00,55.85,55.91,55.85,55.88,38600.0,31.1198,31.1533,31.1198,31.1365,38600.0
2005-09-07 12:40:00,55.87,55.87,55.75,55.79,47100.0,31.131,31.131,31.0641,31.0864,47100.0
2005-09-07 12:50:00,55.79,55.87,55.78,55.85,97200.0,31.0864,31.131,31.0808,31.1198,97200.0
2005-09-07 13:00:00,55.85,55.88,55.77,55.84,82400.0,31.1198,31.1365,31.0752,31.1143,82400.0
2005-09-07 13:10:00,55.84,55.94,55.84,55.9,70000.0,31.1143,31.17,31.1143,31.1477,70000.0
2005-09-07 13:20:00,55.91,55.97,55.87,55.88,67700.0,31.1533,31.1867,31.131,31.1365,67700.0
2005-09-07 13:30:00,55.89,55.95,55.83,55.95,39500.0,31.1421,31.1755,31.1087,31.1755,39500.0
2005-09-07 13:40:00,55.95,55.98,55.94,55.98,66200.0,31.1755,31.1923,31.17,31.1923,66200.0
2005-09-07 13:50:00,55.99,56.12,55.99,56.11,109700.0,31.1978,31.2703,31.1978,31.2647,109700.0
2005-09-07 14:00:00,56.11,56.25,56.1,56.22,85200.0,31.2647,31.3427,31.2591,31.326,85200.0
2005-09-07 14:10:00,56.22,56.23,56.06,56.07,91100.0,31.326,31.3316,31.2368,31.2424,91100.0
2005-09-07 14:20:00,56.06,56.07,55.96,55.96,41300.0,31.2368,31.2424,31.1811,31.1811,41300.0
2005-09-07 14:30:00,55.96,55.97,55.91,55.93,49900.0,31.1811,31.1867,31.1533,31.1644,49900.0
2005-09-07 14:40:00,55.93,56.04,55.92,55.99,45700.0,31.1644,31.2257,31.1588,31.1978,45700.0
2005-09-07 14:50:00,56.0,56.14,56.0,56.13,38500.0,31.2034,31.2814,31.2034,31.2758,38500.0
2005-09-07 15:00:00,56.13,56.19,56.13,56.18,82800.0,31.2758,31.3093,31.2758,31.3037,82800.0
2005-09-07 15:10:00,56.18,56.22,56.14,56.16,86300.0,31.3037,31.326,31.2814,31.2926,86300.0
2005-09-07 15:20:00,56.16,56.22,56.16,56.19,413300.0,31.2926,31.326,31.2926,31.3093,413300.0
2005-09-07 15:30:00,56.2,56.22,56.18,56.19,109200.0,31.3148,31.326,31.3037,31.3093,109200.0
2005-09-07 15:40:00,56.2,56.23,56.19,56.2,137000.0,31.3148,31.3316,31.3093,31.3148,137000.0
2005-09-07 15:50:00,56.2,56.32,56.2,56.28,416800.0,31.3148,31.3817,31.3148,31.3594,416800.0
2005-09-08 09:30:00,56.0,56.0,55.9,55.92,184400.0,31.2034,31.2034,31.1477,31.1588,184400.0
2005-09-08 09:40:00,55.88,56.0,55.88,55.96,96100.0,31.1365,31.2034,31.1365,31.1811,96100.0
2005-09-08 09:50:00,55.95,55.98,55.87,55.95,138100.0,31.1755,31.1923,31.131,31.1755,138100.0
2005-09-08 10:00:00,55.96,56.19,55.96,56.13,141100.0,31.1811,31.3093,31.1811,31.2758,141100.0
2005-09-08 10:10:00,56.13,56.36,56.13,56.21,159400.0,31.2758,31.404,31.2758,31.3204,159400.0
2005-09-08 10:20:00,56.2,56.2,56.01,56.07,114000.0,31.3148,31.3148,31.209,31.2424,114000.0
2005-09-08 10:30:00,56.07,56.45,56.07,56.44,61500.0,31.2424,31.4541,31.2424,31.4486,61500.0
2005-09-08 10:40:00,56.44,56.44,56.3,56.33,221800.0,31.4486,31.4486,31.3706,31.3873,221800.0
2005-09-08 10:50:00,56.33,56.4,56.15,56.15,137700.0,31.3873,31.4263,31.287,31.287,137700.0
2005-09-08 11:00:00,56.15,56.17,56.09,56.12,76000.0,31.287,31.2981,31.2536,31.2703,76000.0
2005-09-08 11:10:00,56.11,56.13,56.06,56.06,184800.0,31.2647,31.2758,31.2368,31.2368,184800.0
2005-09-08 11:20:00,56.06,56.08,56.0,56.03,49900.0,31.2368,31.248,31.2034,31.2201,49900.0
2005-09-08 11:30:00,56.03,56.2,56.02,56.16,84100.0,31.2201,31.3148,31.2146,31.2926,84100.0
2005-09-08 11:40:00,56.18,56.37,56.18,56.37,55700.0,31.3037,31.4096,31.3037,31.4096,55700.0
2005-09-08 11:50:00,56.36,56.4,56.32,56.34,68000.0,31.404,31.4263,31.3817,31.3929,68000.0
2005-09-08 12:00:00,56.33,56.41,56.31,56.41,56000.0,31.3873,31.4319,31.3761,31.4319,56000.0
2005-09-08 12:10:00,56.41,56.42,56.35,56.37,37700.0,31.4319,31.4374,31.3984,31.4096,37700.0
2005-09-08 12:20:00,56.37,56.45,56.36,56.41,93100.0,31.4096,31.4541,31.404,31.4319,93100.0
2005-09-08 12:30:00,56.39,56.39,56.35,56.35,31800.0,31.4207,31.4207,31.3984,31.3984,31800.0
2005-09-08 12:40:00,56.36,56.4,56.36,56.38,31700.0,31.404,31.4263,31.404,31.4151,31700.0
2005-09-08 12:50:00,56.38,56.38,56.3,56.3,77200.0,31.4151,31.4151,31.3706,31.3706,77200.0
2005-09-08 13:00:00,56.29,56.34,56.28,56.32,31100.0,31.365,31.3929,31.3594,31.3817,31100.0
2005-09-08 13:10:00,56.34,56.35,56.27,56.28,53900.0,31.3929,31.3984,31.3539,31.3594,53900.0
2005-09-08 13:20:00,56.28,56.28,56.24,56.26,33600.0,31.3594,31.3594,31.3371,31.3483,33600.0
2005-09-08 13:30:00,56.26,56.3,56.22,56.22,67000.0,31.3483,31.3706,31.326,31.326,67000.0
2005-09-08 13:40:00,56.22,56.25,56.16,56.23,40400.0,31.326,31.3427,31.2926,31.3316,40400.0
2005-09-08 13:50:00,56.22,56.3,56.21,56.29,46800.0,31.326,31.3706,31.3204,31.365,46800.0
2005-09-08 14:00:00,56.29,56.31,56.23,56.3,84400.0,31.365,31.3761,31.3316,31.3706,84400.0
2005-09-08 14:10:00,56.3,56.3,56.16,56.25,43600.0,31.3706,31.3706,31.2926,31.3427,43600.0
2005-09-08 14:20:00,56.24,56.24,56.16,56.2,41500.0,31.3371,31.3371,31.2926,31.3148,41500.0
2005-09-08 14:30:00,56.2,56.32,56.2,56.24,102800.0,31.3148,31.3817,31.3148,31.3371,102800.0
2005-09-08 14:40:00,56.26,56.3,56.2,56.21,45700.0,31.3483,31.3706,31.3148,31.3204,45700.0
2005-09-08 14:50:00,56.21,56.31,56.21,56.27,63100.0,31.3204,31.3761,31.3204,31.3539,63100.0
2005-09-08 15:00:00,56.27,56.31,56.23,56.25,218100.0,31.3539,31.3761,31.3316,31.3427,218100.0
2005-09-08 15:10:00,56.25,56.29,56.2,56.2,117200.0,31.3427,31.365,31.3148,31.3148,117200.0
2005-09-08 15:20:00,56.2,56.24,56.16,56.22,64800.0,31.3148,31.3371,31.2926,31.326,64800.0
2005-09-08 15:30:00,56.23,56.43,56.22,56.35,111000.0,31.3316,31.443,31.326,31.3984,111000.0
2005-09-08 15:40:00,56.36,56.48,56.32,56.4,157200.0,31.404,31.4709,31.3817,31.4263,157200.0
2005-09-08 15:50:00,56.4,56.64,56.4,56.49,277500.0,31.4263,31.56,31.4263,31.4764,277500.0
2005-09-09 09:30:00,56.59,56.6,56.54,56.56,79500.0,31.5322,31.5377,31.5043,31.5154,79500.0
2005-09-09 09:40:00,56.56,56.56,56.42,56.48,37000.0,31.5154,31.5154,31.4374,31.4709,37000.0
2005-09-09 09:50:00,56.47,56.47,56.32,56.42,26700.0,31.4653,31.4653,31.3817,31.4374,26700.0
2005-09-09 10:00:00,56.42,56.46,56.32,56.34,50900.0,31.4374,31.4597,31.3817,31.3929,50900.0
2005-09-09 10:10:00,56.34,56.57,56.33,56.51,55200.0,31.3929,31.521,31.3873,31.4876,55200.0
2005-09-09 10:20:00,56.51,56.51,56.44,56.47,20900.0,31.4876,31.4876,31.4486,31.4653,20900.0
2005-09-09 10:30:00,56.48,56.48,56.29,56.34,22500.0,31.4709,31.4709,31.365,31.3929,22500.0
2005-09-09 10:40:00,56.34,56.36,56.27,56.36,28000.0,31.3929,31.404,31.3539,31.404,28000.0
2005-09-09 10:50:00,56.34,56.45,56.3,56.41,30900.0,31.3929,31.4541,31.3706,31.4319,30900.0
2005-09-09 11:00:00,56.4,56.45,56.34,56.39,32700.0,31.4263,31.4541,31.3929,31.4207,32700.0
2005-09-09 11:10:00,56.39,56.48,56.38,56.45,22900.0,31.4207,31.4709,31.4151,31.4541,22900.0
2005-09-09 11:20:00,56.46,56.54,56.42,56.5,32500.0,31.4597,31.5043,31.4374,31.482,32500.0
2005-09-09 11:30:00,56.48,56.51,56.46,56.51,45200.0,31.4709,31.4876,31.4597,31.4876,45200.0
2005-09-09 11:40:00,56.49,56.69,56.49,56.68,63500.0,31.4764,31.5879,31.4764,31.5823,63500.0
2005-09-09 11:50:00,56.67,56.75,56.63,56.75,53200.0,31.5767,31.6213,31.5544,31.6213,53200.0
2005-09-09 12:00:00,56.74,56.79,56.67,56.71,51200.0,31.6157,31.6436,31.5767,31.599,51200.0
2005-09-09 12:10:00,56.71,56.79,56.7,56.78,20800.0,31.599,31.6436,31.5934,31.638,20800.0
2005-09-09 12:20:00,56.75,56.84,56.75,56.75,33000.0,31.6213,31.6715,31.6213,31.6213,33000.0
2005-09-09 12:30:00,56.76,56.85,56.69,56.72,52400.0,31.6269,31.677,31.5879,31.6046,52400.0
2005-09-09 12:40:00,56.73,56.73,56.69,56.69,16300.0,31.6102,31.6102,31.5879,31.5879,16300.0
2005-09-09 12:50:00,56.69,56.7,56.67,56.69,19300.0,31.5879,31.5934,31.5767,31.5879,19300.0
2005-09-09 13:00:00,56.7,56.73,56.63,56.63,57100.0,31.5934,31.6102,31.5544,31.5544,57100.0
2005-09-09 13:10:00,56.63,56.7,56.61,56.68,30500.0,31.5544,31.5934,31.5433,31.5823,30500.0
2005-09-09 13:20:00,56.7,56.8,56.68,56.75,34000.0,31.5934,31.6492,31.5823,31.6213,34000.0
2005-09-09 13:30:00,56.75,56.8,56.75,56.76,30300.0,31.6213,31.6492,31.6213,31.6269,30300.0
2005-09-09 13:40:00,56.77,56.85,56.75,56.84,31000.0,31.6325,31.677,31.6213,31.6715,31000.0
2005-09-09 13:50:00,56.83,56.84,56.73,56.75,39600.0,31.6659,31.6715,31.6102,31.6213,39600.0
2005-09-09 14:00:00,56.75,56.77,56.67,56.67,27500.0,31.6213,31.6325,31.5767,31.5767,27500.0
2005-09-09 14:10:00,56.67,56.76,56.67,56.75,32000.0,31.5767,31.6269,31.5767,31.6213,32000.0
2005-09-09 14:20:00,56.75,56.83,56.72,56.8,54900.0,31.6213,31.6659,31.6046,31.6492,54900.0
2005-09-09 14:30:00,56.81,56.87,56.8,56.86,43800.0,31.6547,31.6882,31.6492,31.6826,43800.0
2005-09-09 14:40:00,56.86,56.89,56.82,56.86,61800.0,31.6826,31.6993,31.6603,31.6826,61800.0
2005-09-09 14:50:00,56.86,56.89,56.84,56.85,51600.0,31.6826,31.6993,31.6715,31.677,51600.0
2005-09-09 15:00:00,56.87,56.87,56.8,56.83,56500.0,31.6882,31.6882,31.6492,31.6659,56500.0
2005-09-09 15:10:00,56.83,56.86,56.81,56.85,46600.0,31.6659,31.6826,31.6547,31.677,46600.0
2005-09-09 15:20:00,56.84,56.94,56.84,56.92,80800.0,31.6715,31.7272,31.6715,31.716,80800.0
2005-09-09 15:30:00,56.91,56.92,56.76,56.78,86300.0,31.7105,31.716,31.6269,31.638,86300.0
2005-09-09 15:40:00,56.78,56.85,56.64,56.68,115000.0,31.638,31.677,31.56,31.5823,115000.0
2005-09-09 15:50:00,56.68,56.72,56.66,56.72,157600.0,31.5823,31.6046,31.5712,31.6046,157600.0
2005-09-12 09:30:00,56.58,56.61,56.54,56.54,140800.0,31.5266,31.5433,31.5043,31.5043,140800.0
2005-09-12 09:40:00,56.53,56.8,56.53,56.76,87400.0,31.4987,31.6492,31.4987,31.6269,87400.0
2005-09-12 09:50:00,56.76,56.83,56.6,56.82,94100.0,31.6269,31.6659,31.5377,31.6603,94100.0
2005-09-12 10:00:00,56.81,56.81,56.74,56.75,79000.0,31.6547,31.6547,31.6157,31.6213,79000.0
2005-09-12 10:10:00,56.78,56.78,56.65,56.7,39600.0,31.638,31.638,31.5656,31.5934,39600.0
2005-09-12 10:20:00,56.7,56.8,56.7,56.77,25200.0,31.5934,31.6492,31.5934,31.6325,25200.0
2005-09-12 10:30:00,56.77,56.78,56.69,56.71,24400.0,31.6325,31.638,31.5879,31.599,24400.0
2005-09-12 10:40:00,56.71,56.81,56.71,56.81,28800.0,31.599,31.6547,31.599,31.6547,28800.0
2005-09-12 10:50:00,56.81,56.84,56.79,56.84,52100.0,31.6547,31.6715,31.6436,31.6715,52100.0
2005-09-12 11:00:00,56.84,56.92,56.82,56.92,39200.0,31.6715,31.716,31.6603,31.716,39200.0
2005-09-12 11:10:00,56.92,56.94,56.8,56.82,44100.0,31.716,31.7272,31.6492,31.6603,44100.0
2005-09-12 11:20:00,56.82,56.88,56.81,56.81,31900.0,31.6603,31.6937,31.6547,31.6547,31900.0
2005-09-12 11:30:00,56.81,56.81,56.73,56.75,30600.0,31.6547,31.6547,31.6102,31.6213,30600.0
2005-09-12 11:40:00,56.75,56.78,56.72,56.73,21600.0,31.6213,31.638,31.6046,31.6102,21600.0
2005-09-12 11:50:00,56.75,56.75,56.68,56.74,21100.0,31.6213,31.6213,31.5823,31.6157,21100.0
2005-09-12 12:00:00,56.72,56.78,56.72,56.75,29000.0,31.6046,31.638,31.6046,31.6213,29000.0
2005-09-12 12:10:00,56.75,56.82,56.75,56.82,28900.0,31.6213,31.6603,31.6213,31.6603,28900.0
2005-09-12 12:20:00,56.82,56.85,56.79,56.83,24100.0,31.6603,31.677,31.6436,31.6659,24100.0
2005-09-12 12:30:00,56.83,56.83,56.68,56.77,36300.0,31.6659,31.6659,31.5823,31.6325,36300.0
2005-09-12 12:40:00,56.77,56.86,56.77,56.8,30200.0,31.6325,31.6826,31.6325,31.6492,30200.0
2005-09-12 12:50:00,56.8,56.8,56.74,56.76,18900.0,31.6492,31.6492,31.6157,31.6269,18900.0
2005-09-12 13:00:00,56.75,56.8,56.74,56.79,19000.0,31.6213,31.6492,31.6157,31.6436,19000.0
2005-09-12 13:10:00,56.77,56.79,56.74,56.79,17000.0,31.6325,31.6436,31.6157,31.6436,17000.0
2005-09-12 13:20:00,56.79,56.8,56.76,56.76,29200.0,31.6436,31.6492,31.6269,31.6269,29200.0
2005-09-12 13:30:00,56.76,56.83,56.76,56.83,32500.0,31.6269,31.6659,31.6269,31.6659,32500.0
2005-09-12 13:40:00,56.83,56.87,56.83,56.86,54400.0,31.6659,31.6882,31.6659,31.6826,54400.0
2005-09-12 13:50:00,56.85,56.9,56.81,56.81,77000.0,31.677,31.7049,31.6547,31.6547,77000.0
2005-09-12 14:00:00,56.8,56.84,56.8,56.83,36500.0,31.6492,31.6715,31.6492,31.6659,36500.0
2005-09-12 14:10:00,56.84,56.93,56.83,56.91,68900.0,31.6715,31.7216,31.6659,31.7105,68900.0
2005-09-12 14:20:00,56.91,56.92,56.9,56.9,40200.0,31.7105,31.716,31.7049,31.7049,40200.0
2005-09-12 14:30:00,56.9,56.96,56.9,56.92,76100.0,31.7049,31.7383,31.7049,31.716,76100.0
2005-09-12 14:40:00,56.92,57.0,56.92,56.96,125900.0,31.716,31.7606,31.716,31.7383,125900.0
2005-09-12 14:50:00,56.97,57.06,56.97,57.04,94500.0,31.7439,31.794,31.7439,31.7829,94500.0
2005-09-12 15:00:00,57.04,57.06,56.99,56.99,42600.0,31.7829,31.794,31.755,31.755,42600.0
2005-09-12 15:10:00,56.99,57.09,56.96,57.03,131200.0,31.755,31.8108,31.7383,31.7773,131200.0
2005-09-12 15:20:00,57.03,57.08,57.01,57.02,41200.0,31.7773,31.8052,31.7662,31.7718,41200.0
2005-09-12 15:30:00,57.03,57.06,57.02,57.05,97500.0,31.7773,31.794,31.7718,31.7885,97500.0
2005-09-12 15:40:00,57.05,57.06,56.94,56.94,99900.0,31.7885,31.794,31.7272,31.7272,99900.0
2005-09-12 15:50:00,56.95,57.01,56.9,56.99,117000.0,31.7328,31.7662,31.7049,31.755,117000.0
2005-09-13 09:30:00,56.65,56.65,56.28,56.45,130800.0,31.5656,31.5656,31.3594,31.4541,130800.0
2005-09-13 09:40:00,56.41,56.47,56.15,56.17,64500.0,31.4319,31.4653,31.287,31.2981,64500.0
2005-09-13 09:50:00,56.16,56.35,56.01,56.25,112100.0,31.2926,31.3984,31.209,31.3427,112100.0
2005-09-13 10:00:00,56.28,56.35,56.25,56.29,62600.0,31.3594,31.3984,31.3427,31.365,62600.0
2005-09-13 10:10:00,56.31,56.31,56.23,56.29,36500.0,31.3761,31.3761,31.3316,31.365,36500.0
2005-09-13 10:20:00,56.29,56.32,56.23,56.23,43800.0,31.365,31.3817,31.3316,31.3316,43800.0
2005-09-13 10:30:00,56.24,56.3,56.22,56.29,209200.0,31.3371,31.3706,31.326,31.365,209200.0
2005-09-13 10:40:00,56.29,56.29,56.15,56.19,376000.0,31.365,31.365,31.287,31.3093,376000.0
2005-09-13 10:50:00,56.18,56.21,56.02,56.02,116200.0,31.3037,31.3204,31.2146,31.2146,116200.0
2005-09-13 11:00:00,56.02,56.1,55.86,55.88,73500.0,31.2146,31.2591,31.1254,31.1365,73500.0
2005-09-13 11:10:00,55.87,55.89,55.75,55.88,73300.0,31.131,31.1421,31.0641,31.1365,73300.0
2005-09-13 11:20:00,55.87,55.89,55.77,55.83,43700.0,31.131,31.1421,31.0752,31.1087,43700.0
2005-09-13 11:30:00,55.84,55.87,55.77,55.77,41500.0,31.1143,31.131,31.0752,31.0752,41500.0
2005-09-13 11:40:00,55.77,55.77,55.68,55.69,32300.0,31.0752,31.0752,31.0251,31.0307,32300.0
2005-09-13 11:50:00,55.7,55.7,55.53,55.54,60000.0,31.0362,31.0362,30.9415,30.9471,60000.0
2005-09-13 12:00:00,55.54,55.55,55.43,55.46,114700.0,30.9471,30.9527,30.8858,30.9025,114700.0
2005-09-13 12:10:00,55.46,55.53,55.45,55.51,57600.0,30.9025,30.9415,30.8969,30.9304,57600.0
2005-09-13 12:20:00,55.51,55.62,55.5,55.58,58500.0,30.9304,30.9917,30.9248,30.9694,58500.0
2005-09-13 12:30:00,55.58,55.58,55.53,55.53,56100.0,30.9694,30.9694,30.9415,30.9415,56100.0
2005-09-13 12:40:00,55.55,55.58,55.5,55.54,82600.0,30.9527,30.9694,30.9248,30.9471,82600.0
2005-09-13 12:50:00,55.55,55.76,55.53,55.76,57000.0,30.9527,31.0697,30.9415,31.0697,57000.0
2005-09-13 13:00:00,55.76,55.81,55.76,55.79,35100.0,31.0697,31.0975,31.0697,31.0864,35100.0
2005-09-13 13:10:00,55.8,55.81,55.73,55.8,33700.0,31.092,31.0975,31.053,31.092,33700.0
2005-09-13 13:20:00,55.81,55.85,55.75,55.78,34600.0,31.0975,31.1198,31.0641,31.0808,34600.0
2005-09-13 13:30:00,55.78,55.8,55.69,55.75,68100.0,31.0808,31.092,31.0307,31.0641,68100.0
2005-09-13 13:40:00,55.74,55.76,55.73,55.73,51200.0,31.0585,31.0697,31.053,31.053,51200.0
2005-09-13 13:50:00,55.73,55.75,55.72,55.73,28800.0,31.053,31.0641,31.0474,31.053,28800.0
2005-09-13 14:00:00,55.7,55.77,55.68,55.75,58700.0,31.0362,31.0752,31.0251,31.0641,58700.0
2005-09-13 14:10:00,55.76,55.9,55.76,55.88,94800.0,31.0697,31.1477,31.0697,31.1365,94800.0
2005-09-13 14:20:00,55.87,55.9,55.74,55.74,63100.0,31.131,31.1477,31.0585,31.0585,63100.0
2005-09-13 14:30:00,55.77,55.78,55.68,55.68,41400.0,31.0752,31.0808,31.0251,31.0251,41400.0
2005-09-13 14:40:00,55.68,55.71,55.64,55.67,39900.0,31.0251,31.0418,31.0028,31.0195,39900.0
2005-09-13 14:50:00,55.69,55.7,55.59,55.63,319600.0,31.0307,31.0362,30.975,30.9972,319600.0
2005-09-13 15:00:00,55.62,55.63,55.5,55.52,92800.0,30.9917,30.9972,30.9248,30.9359,92800.0
2005-09-13 15:10:00,55.52,55.57,55.47,55.5,85500.0,30.9359,30.9638,30.9081,30.9248,85500.0
2005-09-13 15:20:00,55.51,55.57,55.49,55.55,91800.0,30.9304,30.9638,30.9192,30.9527,91800.0
2005-09-13 15:30:00,55.55,55.63,55.52,55.61,64400.0,30.9527,30.9972,30.9359,30.9861,64400.0
2005-09-13 15:40:00,55.61,55.62,55.54,55.59,145100.0,30.9861,30.9917,30.9471,30.975,145100.0
2005-09-13 15:50:00,55.58,55.62,55.54,55.54,255000.0,30.9694,30.9917,30.9471,30.9471,255000.0
2005-09-14 09:30:00,55.6,55.96,55.6,55.87,94300.0,30.9805,31.1811,30.9805,31.131,94300.0
2005-09-14 09:40:00,55.88,55.89,55.65,55.82,48200.0,31.1365,31.1421,31.0084,31.1031,48200.0
2005-09-14 09:50:00,55.81,55.85,55.68,55.77,36500.0,31.0975,31.1198,31.0251,31.0752,36500.0
2005-09-14 10:00:00,55.79,55.88,55.72,55.73,30600.0,31.0864,31.1365,31.0474,31.053,30600.0
2005-09-14 10:10:00,55.71,55.77,55.58,55.6,48600.0,31.0418,31.0752,30.9694,30.9805,48600.0
2005-09-14 10:20:00,55.59,55.64,55.5,55.57,54800.0,30.975,31.0028,30.9248,30.9638,54800.0
2005-09-14 10:30:00,55.58,55.6,55.48,55.57,92600.0,30.9694,30.9805,30.9137,30.9638,92600.0
2005-09-14 10:40:00,55.56,55.56,55.44,55.48,141200.0,30.9582,30.9582,30.8914,30.9137,141200.0
2005-09-14 10:50:00,55.49,55.5,55.45,55.45,23900.0,30.9192,30.9248,30.8969,30.8969,23900.0
2005-09-14 11:00:00,55.45,55.5,55.45,55.47,45200.0,30.8969,30.9248,30.8969,30.9081,45200.0
2005-09-14 11:10:00,55.48,55.5,55.41,55.41,58300.0,30.9137,30.9248,30.8747,30.8747,58300.0
2005-09-14 11:20:00,55.4,55.48,55.4,55.44,52800.0,30.8691,30.9137,30.8691,30.8914,52800.0
2005-09-14 11:30:00,55.44,55.44,55.38,55.42,61600.0,30.8914,30.8914,30.8579,30.8802,61600.0
2005-09-14 11:40:00,55.43,55.43,55.35,55.36,54700.0,30.8858,30.8858,30.8412,30.8468,54700.0
2005-09-14 11:50:00,55.37,55.41,55.3,55.36,39500.0,30.8524,30.8747,30.8134,30.8468,39500.0
2005-09-14 12:00:00,55.35,55.36,55.3,55.35,40300.0,30.8412,30.8468,30.8134,30.8412,40300.0
2005-09-14 12:10:00,55.36,55.4,55.36,55.37,17200.0,30.8468,30.8691,30.8468,30.8524,17200.0
2005-09-14 12:20:00,55.37,55.41,55.37,55.39,20000.0,30.8524,30.8747,30.8524,30.8635,20000.0
2005-09-14 12:30:00,55.39,55.42,55.38,55.38,21400.0,30.8635,30.8802,30.8579,30.8579,21400.0
2005-09-14 12:40:00,55.39,55.41,55.35,55.37,47000.0,30.8635,30.8747,30.8412,30.8524,47000.0
2005-09-14 12:50:00,55.38,55.39,55.36,55.38,35500.0,30.8579,30.8635,30.8468,30.8579,35500.0
2005-09-14 13:00:00,55.38,55.38,55.35,55.37,39300.0,30.8579,30.8579,30.8412,30.8524,39300.0
2005-09-14 13:10:00,55.36,55.36,55.3,55.31,39600.0,30.8468,30.8468,30.8134,30.8189,39600.0
2005-09-14 13:20:00,55.31,55.34,55.31,55.32,15300.0,30.8189,30.8357,30.8189,30.8245,15300.0
2005-09-14 13:30:00,55.32,55.37,55.26,55.36,34800.0,30.8245,30.8524,30.7911,30.8468,34800.0
2005-09-14 13:40:00,55.36,55.4,55.31,55.37,31900.0,30.8468,30.8691,30.8189,30.8524,31900.0
2005-09-14 13:50:00,55.35,55.36,55.31,55.33,47400.0,30.8412,30.8468,30.8189,30.8301,47400.0
2005-09-14 14:00:00,55.35,55.35,55.29,55.31,55600.0,30.8412,30.8412,30.8078,30.8189,55600.0
2005-09-14 14:10:00,55.32,55.6,55.18,55.18,63700.0,30.8245,30.9805,30.7465,30.7465,63700.0
2005-09-14 14:20:00,55.18,55.6,55.15,55.4,159300.0,30.7465,30.9805,30.7298,30.8691,159300.0
2005-09-14 14:30:00,55.42,55.5,55.33,55.34,101700.0,30.8802,30.9248,30.8301,30.8357,101700.0
2005-09-14 14:40:00,55.35,55.35,55.26,55.34,47000.0,30.8412,30.8412,30.7911,30.8357,47000.0
2005-09-14 14:50:00,55.34,55.39,55.28,55.35,80900.0,30.8357,30.8635,30.8022,30.8412,80900.0
2005-09-14 15:00:00,55.35,55.35,55.26,55.28,54600.0,30.8412,30.8412,30.7911,30.8022,54600.0
2005-09-14 15:10:00,55.28,55.32,55.22,55.28,81500.0,30.8022,30.8245,30.7688,30.8022,81500.0
2005-09-14 15:20:00,55.28,55.33,55.21,55.26,75100.0,30.8022,30.8301,30.7632,30.7911,75100.0
2005-09-14 15:30:00,55.25,55.39,55.25,55.38,98500.0,30.7855,30.8635,30.7855,30.8579,98500.0
2005-09-14 15:40:00,55.38,55.45,55.36,55.43,166400.0,30.8579,30.8969,30.8468,30.8858,166400.0
2005-09-14 15:50:00,55.43,55.43,55.37,55.42,137700.0,30.8858,30.8858,30.8524,30.8802,137700.0
2005-09-15 09:30:00,55.45,55.53,55.38,55.38,120400.0,30.8969,30.9415,30.8579,30.8579,120400.0
2005-09-15 09:40:00,55.38,55.39,55.22,55.33,44200.0,30.8579,30.8635,30.7688,30.8301,44200.0
2005-09-15 09:50:00,55.36,55.41,55.21,55.28,50600.0,30.8468,30.8747,30.7632,30.8022,50600.0
2005-09-15 10:00:00,55.27,55.41,55.22,55.23,56900.0,30.7966,30.8747,30.7688,30.7744,56900.0
2005-09-15 10:10:00,55.23,55.23,55.08,55.11,63100.0,30.7744,30.7744,30.6908,30.7075,63100.0
2005-09-15 10:20:00,55.11,55.27,55.09,55.23,66500.0,30.7075,30.7966,30.6964,30.7744,66500.0
2005-09-15 10:30:00,55.23,55.34,55.2,55.22,152200.0,30.7744,30.8357,30.7576,30.7688,152200.0
2005-09-15 10:40:00,55.22,55.24,55.17,55.19,54000.0,30.7688,30.7799,30.7409,30.7521,54000.0
2005-09-15 10:50:00,55.19,55.22,55.15,55.17,73900.0,30.7521,30.7688,30.7298,30.7409,73900.0
2005-09-15 11:00:00,55.17,55.18,55.14,55.15,59500.0,30.7409,30.7465,30.7242,30.7298,59500.0
2005-09-15 11:10:00,55.15,55.17,55.13,55.16,38200.0,30.7298,30.7409,30.7186,30.7354,38200.0
2005-09-15 11:20:00,55.16,55.18,55.15,55.17,61200.0,30.7354,30.7465,30.7298,30.7409,61200.0
2005-09-15 11:30:00,55.17,55.17,55.15,55.16,25800.0,30.7409,30.7409,30.7298,30.7354,25800.0
2005-09-15 11:40:00,55.16,55.18,55.16,55.16,72100.0,30.7354,30.7465,30.7354,30.7354,72100.0
2005-09-15 11:50:00,55.15,55.18,55.13,55.13,32600.0,30.7298,30.7465,30.7186,30.7186,32600.0
2005-09-15 12:00:00,55.13,55.15,55.08,55.11,69600.0,30.7186,30.7298,30.6908,30.7075,69600.0
2005-09-15 12:10:00,55.1,55.11,55.01,55.09,47800.0,30.7019,30.7075,30.6518,30.6964,47800.0
2005-09-15 12:20:00,55.09,55.09,55.05,55.07,24100.0,30.6964,30.6964,30.6741,30.6852,24100.0
2005-09-15 12:30:00,55.07,55.08,55.05,55.08,53100.0,30.6852,30.6908,30.6741,30.6908,53100.0
2005-09-15 12:40:00,55.05,55.09,55.04,55.05,90800.0,30.6741,30.6964,30.6685,30.6741,90800.0
2005-09-15 12:50:00,55.05,55.06,55.04,55.06,37000.0,30.6741,30.6796,30.6685,30.6796,37000.0
2005-09-15 13:00:00,55.06,55.13,55.02,55.12,60200.0,30.6796,30.7186,30.6573,30.7131,60200.0
2005-09-15 13:10:00,55.15,55.17,55.09,55.09,59300.0,30.7298,30.7409,30.6964,30.6964,59300.0
2005-09-15 13:20:00,55.09,55.09,55.03,55.05,33200.0,30.6964,30.6964,30.6629,30.6741,33200.0
2005-09-15 13:30:00,55.04,55.05,54.95,54.97,40800.0,30.6685,30.6741,30.6183,30.6295,40800.0
2005-09-15 13:40:00,54.97,55.03,54.91,55.03,49200.0,30.6295,30.6629,30.5961,30.6629,49200.0
2005-09-15 13:50:00,55.03,55.05,54.98,54.99,39900.0,30.6629,30.6741,30.6351,30.6406,39900.0
2005-09-15 14:00:00,54.99,54.99,54.95,54.98,23100.0,30.6406,30.6406,30.6183,30.6351,23100.0
2005-09-15 14:10:00,54.98,54.98,54.96,54.96,20900.0,30.6351,30.6351,30.6239,30.6239,20900.0
2005-09-15 14:20:00,54.96,55.0,54.96,54.99,31500.0,30.6239,30.6462,30.6239,30.6406,31500.0
2005-09-15 14:30:00,54.98,55.05,54.98,55.02,45400.0,30.6351,30.6741,30.6351,30.6573,45400.0
2005-09-15 14:40:00,55.0,55.05,54.99,55.04,50900.0,30.6462,30.6741,30.6406,30.6685,50900.0
2005-09-15 14:50:00,55.04,55.05,54.97,54.99,34000.0,30.6685,30.6741,30.6295,30.6406,34000.0
2005-09-15 15:00:00,54.99,55.01,54.97,54.97,54400.0,30.6406,30.6518,30.6295,30.6295,54400.0
2005-09-15 15:10:00,54.98,54.99,54.95,54.97,47200.0,30.6351,30.6406,30.6183,30.6295,47200.0
2005-09-15 15:20:00,54.97,55.0,54.92,54.93,56700.0,30.6295,30.6462,30.6016,30.6072,56700.0
2005-09-15 15:30:00,54.93,54.94,54.74,54.86,199300.0,30.6072,30.6128,30.5013,30.5682,199300.0
2005-09-15 15:40:00,54.8,54.9,54.8,54.87,182000.0,30.5348,30.5905,30.5348,30.5738,182000.0
2005-09-15 15:50:00,54.87,54.96,54.85,54.92,230000.0,30.5738,30.6239,30.5626,30.6016,230000.0
2005-09-16 09:30:00,55.08,55.18,55.01,55.06,1087700.0,30.6908,30.7465,30.6518,30.6796,1087700.0
2005-09-16 09:40:00,55.04,55.04,54.9,54.96,90300.0,30.6685,30.6685,30.5905,30.6239,90300.0
2005-09-16 09:50:00,54.95,55.15,54.95,55.07,87700.0,30.6183,30.7298,30.6183,30.6852,87700.0
2005-09-16 10:00:00,55.09,55.15,55.06,55.12,71600.0,30.6964,30.7298,30.6796,30.7131,71600.0
2005-09-16 10:10:00,55.12,55.15,55.1,55.11,50000.0,30.7131,30.7298,30.7019,30.7075,50000.0
2005-09-16 10:20:00,55.1,55.12,55.0,55.1,180500.0,30.7019,30.7131,30.6462,30.7019,180500.0
2005-09-16 10:30:00,55.1,55.15,55.09,55.13,62000.0,30.7019,30.7298,30.6964,30.7186,62000.0
2005-09-16 10:40:00,55.13,55.14,55.1,55.14,41200.0,30.7186,30.7242,30.7019,30.7242,41200.0
2005-09-16 10:50:00,55.13,55.14,55.08,55.08,47500.0,30.7186,30.7242,30.6908,30.6908,47500.0
2005-09-16 11:00:00,55.1,55.16,55.1,55.15,67100.0,30.7019,30.7354,30.7019,30.7298,67100.0
2005-09-16 11:10:00,55.15,55.18,55.1,55.16,69500.0,30.7298,30.7465,30.7019,30.7354,69500.0
2005-09-16 11:20:00,55.16,55.18,55.15,55.17,38400.0,30.7354,30.7465,30.7298,30.7409,38400.0
2005-09-16 11:30:00,55.16,55.18,55.14,55.17,44900.0,30.7354,30.7465,30.7242,30.7409,44900.0
2005-09-16 11:40:00,55.17,55.18,55.15,55.16,95300.0,30.7409,30.7465,30.7298,30.7354,95300.0
2005-09-16 11:50:00,55.15,55.17,55.14,55.14,25300.0,30.7298,30.7409,30.7242,30.7242,25300.0
2005-09-16 12:00:00,55.14,55.16,55.07,55.1,50400.0,30.7242,30.7354,30.6852,30.7019,50400.0
2005-09-16 12:10:00,55.09,55.11,55.06,55.09,90200.0,30.6964,30.7075,30.6796,30.6964,90200.0
2005-09-16 12:20:00,55.09,55.13,55.07,55.12,67100.0,30.6964,30.7186,30.6852,30.7131,67100.0
2005-09-16 12:30:00,55.12,55.13,55.06,55.08,49900.0,30.7131,30.7186,30.6796,30.6908,49900.0
2005-09-16 12:40:00,55.08,55.12,55.07,55.12,60300.0,30.6908,30.7131,30.6852,30.7131,60300.0
2005-09-16 12:50:00,55.11,55.13,55.1,55.1,76600.0,30.7075,30.7186,30.7019,30.7019,76600.0
2005-09-16 13:00:00,55.1,55.12,55.09,55.1,47500.0,30.7019,30.7131,30.6964,30.7019,47500.0
2005-09-16 13:10:00,55.1,55.15,55.1,55.15,99700.0,30.7019,30.7298,30.7019,30.7298,99700.0
2005-09-16 13:20:00,55.15,55.21,55.15,55.18,98300.0,30.7298,30.7632,30.7298,30.7465,98300.0
2005-09-16 13:30:00,55.18,55.18,55.15,55.17,59600.0,30.7465,30.7465,30.7298,30.7409,59600.0
2005-09-16 13:40:00,55.17,55.19,55.14,55.15,60900.0,30.7409,30.7521,30.7242,30.7298,60900.0
2005-09-16 13:50:00,55.15,55.15,55.09,55.11,102700.0,30.7298,30.7298,30.6964,30.7075,102700.0
2005-09-16 14:00:00,55.11,55.13,55.05,55.06,120200.0,30.7075,30.7186,30.6741,30.6796,120200.0
2005-09-16 14:10:00,55.07,55.13,55.07,55.11,70900.0,30.6852,30.7186,30.6852,30.7075,70900.0
2005-09-16 14:20:00,55.1,55.25,55.1,55.21,172900.0,30.7019,30.7855,30.7019,30.7632,172900.0
2005-09-16 14:30:00,55.23,55.23,55.15,55.18,67100.0,30.7744,30.7744,30.7298,30.7465,67100.0
2005-09-16 14:40:00,55.18,55.18,55.1,55.13,61100.0,30.7465,30.7465,30.7019,30.7186,61100.0
2005-09-16 14:50:00,55.13,55.2,55.13,55.19,109100.0,30.7186,30.7576,30.7186,30.7521,109100.0
2005-09-16 15:00:00,55.19,55.25,55.18,55.18,119800.0,30.7521,30.7855,30.7465,30.7465,119800.0
2005-09-16 15:10:00,55.19,55.2,55.15,55.17,132500.0,30.7521,30.7576,30.7298,30.7409,132500.0
2005-09-16 15:20:00,55.18,55.19,55.13,55.14,117700.0,30.7465,30.7521,30.7186,30.7242,117700.0
2005-09-16 15:30:00,55.14,55.19,55.13,55.13,385900.0,30.7242,30.7521,30.7186,30.7186,385900.0
2005-09-16 15:40:00,55.14,55.24,55.13,55.2,333300.0,30.7242,30.7799,30.7186,30.7576,333300.0
2005-09-16 15:50:00,55.19,55.24,55.19,55.24,723500.0,30.7521,30.7799,30.7521,30.7799,723500.0
2005-09-19 09:30:00,54.95,55.0,54.85,54.98,143600.0,30.6183,30.6462,30.5626,30.6351,143600.0
2005-09-19 09:40:00,54.9,54.99,54.83,54.9,168100.0,30.5905,30.6406,30.5515,30.5905,168100.0
2005-09-19 09:50:00,54.88,54.9,54.79,54.8,112500.0,30.5793,30.5905,30.5292,30.5348,112500.0
2005-09-19 10:00:00,54.83,54.83,54.46,54.6,131700.0,30.5515,30.5515,30.3453,30.4233,131700.0
2005-09-19 10:10:00,54.6,54.78,54.6,54.71,71500.0,30.4233,30.5236,30.4233,30.4846,71500.0
2005-09-19 10:20:00,54.74,54.8,54.74,54.79,26800.0,30.5013,30.5348,30.5013,30.5292,26800.0
2005-09-19 10:30:00,54.79,54.8,54.66,54.7,81600.0,30.5292,30.5348,30.4568,30.479,81600.0
2005-09-19 10:40:00,54.71,54.71,54.58,54.61,43500.0,30.4846,30.4846,30.4122,30.4289,43500.0
2005-09-19 10:50:00,54.61,54.66,54.6,54.62,54900.0,30.4289,30.4568,30.4233,30.4345,54900.0
2005-09-19 11:00:00,54.61,54.63,54.55,54.62,42200.0,30.4289,30.44,30.3955,30.4345,42200.0
2005-09-19 11:10:00,54.62,54.66,54.58,54.6,82400.0,30.4345,30.4568,30.4122,30.4233,82400.0
2005-09-19 11:20:00,54.6,54.74,54.6,54.73,49500.0,30.4233,30.5013,30.4233,30.4958,49500.0
2005-09-19 11:30:00,54.73,54.73,54.56,54.62,43400.0,30.4958,30.4958,30.401,30.4345,43400.0
2005-09-19 11:40:00,54.61,54.76,54.61,54.75,38000.0,30.4289,30.5125,30.4289,30.5069,38000.0
2005-09-19 11:50:00,54.74,54.78,54.72,54.78,49000.0,30.5013,30.5236,30.4902,30.5236,49000.0
2005-09-19 12:00:00,54.77,54.86,54.77,54.85,33400.0,30.518,30.5682,30.518,30.5626,33400.0
2005-09-19 12:10:00,54.85,54.96,54.85,54.88,31100.0,30.5626,30.6239,30.5626,30.5793,31100.0
2005-09-19 12:20:00,54.89,54.93,54.86,54.9,51200.0,30.5849,30.6072,30.5682,30.5905,51200.0
2005-09-19 12:30:00,54.89,54.96,54.88,54.92,129800.0,30.5849,30.6239,30.5793,30.6016,129800.0
2005-09-19 12:40:00,54.93,54.99,54.93,54.98,68800.0,30.6072,30.6406,30.6072,30.6351,68800.0
2005-09-19 12:50:00,54.99,55.0,54.95,54.96,31300.0,30.6406,30.6462,30.6183,30.6239,31300.0
2005-09-19 13:00:00,54.96,54.98,54.91,54.91,60300.0,30.6239,30.6351,30.5961,30.5961,60300.0
2005-09-19 13:10:00,54.91,54.91,54.78,54.83,68000.0,30.5961,30.5961,30.5236,30.5515,68000.0
2005-09-19 13:20:00,54.84,54.87,54.83,54.86,111100.0,30.5571,30.5738,30.5515,30.5682,111100.0
2005-09-19 13:30:00,54.86,54.92,54.86,54.9,102800.0,30.5682,30.6016,30.5682,30.5905,102800.0
2005-09-19 13:40:00,54.89,54.94,54.89,54.93,75000.0,30.5849,30.6128,30.5849,30.6072,75000.0
2005-09-19 13:50:00,54.93,54.94,54.91,54.92,39100.0,30.6072,30.6128,30.5961,30.6016,39100.0
2005-09-19 14:00:00,54.91,54.92,54.89,54.89,57400.0,30.5961,30.6016,30.5849,30.5849,57400.0
2005-09-19 14:10:00,54.9,54.93,54.8,54.82,161700.0,30.5905,30.6072,30.5348,30.5459,161700.0
2005-09-19 14:20:00,54.83,54.83,54.6,54.6,52900.0,30.5515,30.5515,30.4233,30.4233,52900.0
2005-09-19 14:30:00,54.6,54.68,54.6,54.66,29200.0,30.4233,30.4679,30.4233,30.4568,29200.0
2005-09-19 14:40:00,54.67,54.68,54.63,54.64,49200.0,30.4623,30.4679,30.44,30.4456,49200.0
2005-09-19 14:50:00,54.64,54.75,54.63,54.74,73600.0,30.4456,30.5069,30.44,30.5013,73600.0
2005-09-19 15:00:00,54.74,54.75,54.67,54.71,52600.0,30.5013,30.5069,30.4623,30.4846,52600.0
2005-09-19 15:10:00,54.72,54.74,54.7,54.71,106500.0,30.4902,30.5013,30.479,30.4846,106500.0
2005-09-19 15:20:00,54.71,54.71,54.53,54.57,84500.0,30.4846,30.4846,30.3843,30.4066,84500.0
2005-09-19 15:30:00,54.57,54.7,54.57,54.68,76800.0,30.4066,30.479,30.4066,30.4679,76800.0
2005-09-19 15:40:00,54.68,54.89,54.67,54.84,148800.0,30.4679,30.5849,30.4623,30.5571,148800.0
2005-09-19 15:50:00,54.87,54.9,54.77,54.82,185300.0,30.5738,30.5905,30.518,30.5459,185300.0
2005-09-20 09:30:00,54.72,54.8,54.6,54.7,178400.0,30.4902,30.5348,30.4233,30.479,178400.0
2005-09-20 09:40:00,54.7,54.83,54.69,54.79,193100.0,30.479,30.5515,30.4735,30.5292,193100.0
2005-09-20 09:50:00,54.79,54.87,54.75,54.75,95800.0,30.5292,30.5738,30.5069,30.5069,95800.0
2005-09-20 10:00:00,54.76,54.78,54.72,54.75,36800.0,30.5125,30.5236,30.4902,30.5069,36800.0
2005-09-20 10:10:00,54.75,54.83,54.7,54.71,147400.0,30.5069,30.5515,30.479,30.4846,147400.0
2005-09-20 10:20:00,54.72,54.78,54.7,54.76,277200.0,30.4902,30.5236,30.479,30.5125,277200.0
2005-09-20 10:30:00,54.77,54.77,54.73,54.74,26700.0,30.518,30.518,30.4958,30.5013,26700.0
2005-09-20 10:40:00,54.74,54.75,54.72,54.72,143300.0,30.5013,30.5069,30.4902,30.4902,143300.0
2005-09-20 10:50:00,54.73,54.73,54.67,54.71,45200.0,30.4958,30.4958,30.4623,30.4846,45200.0
2005-09-20 11:00:00,54.73,54.76,54.72,54.75,45100.0,30.4958,30.5125,30.4902,30.5069,45100.0
2005-09-20 11:10:00,54.75,54.77,54.74,54.76,52000.0,30.5069,30.518,30.5013,30.5125,52000.0
2005-09-20 11:20:00,54.75,54.76,54.74,54.75,317300.0,30.5069,30.5125,30.5013,30.5069,317300.0
2005-09-20 11:30:00,54.74,54.76,54.72,54.73,315800.0,30.5013,30.5125,30.4902,30.4958,315800.0
2005-09-20 11:40:00,54.73,54.74,54.64,54.64,64900.0,30.4958,30.5013,30.4456,30.4456,64900.0
2005-09-20 11:50:00,54.65,54.66,54.55,54.6,108000.0,30.4512,30.4568,30.3955,30.4233,108000.0
2005-09-20 12:00:00,54.63,54.75,54.57,54.75,66500.0,30.44,30.5069,30.4066,30.5069,66500.0
2005-09-20 12:10:00,54.75,54.75,54.65,54.67,28600.0,30.5069,30.5069,30.4512,30.4623,28600.0
2005-09-20 12:20:00,54.67,54.68,54.66,54.67,18800.0,30.4623,30.4679,30.4568,30.4623,18800.0
2005-09-20 12:30:00,54.67,54.68,54.65,54.65,75200.0,30.4623,30.4679,30.4512,30.4512,75200.0
2005-09-20 12:40:00,54.67,54.67,54.61,54.61,62400.0,30.4623,30.4623,30.4289,30.4289,62400.0
2005-09-20 12:50:00,54.61,54.61,54.39,54.42,128600.0,30.4289,30.4289,30.3063,30.323,128600.0
2005-09-20 13:00:00,54.43,54.56,54.43,54.54,35800.0,30.3286,30.401,30.3286,30.3899,35800.0
2005-09-20 13:10:00,54.55,54.71,54.48,54.5,115400.0,30.3955,30.4846,30.3565,30.3676,115400.0
2005-09-20 13:20:00,54.5,54.51,54.47,54.47,23600.0,30.3676,30.3732,30.3509,30.3509,23600.0
2005-09-20 13:30:00,54.47,54.49,54.36,54.37,68400.0,30.3509,30.362,30.2896,30.2952,68400.0
2005-09-20 13:40:00,54.37,54.46,54.35,54.43,51300.0,30.2952,30.3453,30.284,30.3286,51300.0
2005-09-20 13:50:00,54.45,54.51,54.44,54.5,34900.0,30.3397,30.3732,30.3342,30.3676,34900.0
2005-09-20 14:00:00,54.51,54.53,54.49,54.51,75900.0,30.3732,30.3843,30.362,30.3732,75900.0
2005-09-20 14:10:00,54.53,54.54,54.5,54.52,116200.0,30.3843,30.3899,30.3676,30.3787,116200.0
2005-09-20 14:20:00,54.52,54.64,54.49,54.55,193200.0,30.3787,30.4456,30.362,30.3955,193200.0
2005-09-20 14:30:00,54.55,54.64,54.54,54.54,72000.0,30.3955,30.4456,30.3899,30.3899,72000.0
2005-09-20 14:40:00,54.5,54.52,54.2,54.2,113000.0,30.3676,30.3787,30.2004,30.2004,113000.0
2005-09-20 14:50:00,54.25,54.37,54.15,54.36,97600.0,30.2283,30.2952,30.1726,30.2896,97600.0
2005-09-20 15:00:00,54.37,54.4,54.17,54.23,119200.0,30.2952,30.3119,30.1837,30.2172,119200.0
2005-09-20 15:10:00,54.23,54.34,54.18,54.21,184700.0,30.2172,30.2784,30.1893,30.206,184700.0
2005-09-20 15:20:00,54.17,54.26,54.11,54.22,141600.0,30.1837,30.2339,30.1503,30.2116,141600.0
2005-09-20 15:30:00,54.23,54.24,54.17,54.19,162300.0,30.2172,30.2227,30.1837,30.1949,162300.0
2005-09-20 15:40:00,54.19,54.2,54.09,54.15,284800.0,30.1949,30.2004,30.1391,30.1726,284800.0
2005-09-20 15:50:00,54.16,54.16,54.09,54.1,205600.0,30.1782,30.1782,30.1391,30.1447,205600.0
2005-09-21 09:30:00,53.7,53.83,53.68,53.7,282500.0,29.9218,29.9943,29.9107,29.9218,282500.0
2005-09-21 09:40:00,53.7,53.97,53.65,53.85,128400.0,29.9218,30.0723,29.894,30.0054,128400.0
2005-09-21 09:50:00,53.84,54.05,53.81,53.98,108600.0,29.9998,30.1169,29.9831,30.0779,108600.0
2005-09-21 10:00:00,53.97,54.04,53.97,53.97,110800.0,30.0723,30.1113,30.0723,30.0723,110800.0
2005-09-21 10:10:00,53.97,54.03,53.97,54.03,71800.0,30.0723,30.1057,30.0723,30.1057,71800.0
2005-09-21 10:20:00,54.02,54.03,53.91,53.94,80200.0,30.1001,30.1057,30.0389,30.0556,80200.0
2005-09-21 10:30:00,53.95,54.16,53.93,53.94,147000.0,30.0611,30.1782,30.05,30.0556,147000.0
2005-09-21 10:40:00,53.93,53.95,53.9,53.95,63500.0,30.05,30.0611,30.0333,30.0611,63500.0
2005-09-21 10:50:00,53.94,54.0,53.84,53.86,83500.0,30.0556,30.089,29.9998,30.011,83500.0
2005-09-21 11:00:00,53.87,53.94,53.74,53.87,76100.0,30.0166,30.0556,29.9441,30.0166,76100.0
2005-09-21 11:10:00,53.87,53.88,53.72,53.74,39600.0,30.0166,30.0221,29.933,29.9441,39600.0
2005-09-21 11:20:00,53.73,53.77,53.73,53.76,61600.0,29.9386,29.9608,29.9386,29.9553,61600.0
2005-09-21 11:30:00,53.75,53.98,53.74,53.95,81400.0,29.9497,30.0779,29.9441,30.0611,81400.0
2005-09-21 11:40:00,53.95,53.96,53.91,53.94,43700.0,30.0611,30.0667,30.0389,30.0556,43700.0
2005-09-21 11:50:00,53.95,54.0,53.87,53.93,79100.0,30.0611,30.089,30.0166,30.05,79100.0
2005-09-21 12:00:00,53.92,53.93,53.79,53.83,314000.0,30.0444,30.05,29.972,29.9943,314000.0
2005-09-21 12:10:00,53.83,53.93,53.83,53.93,30400.0,29.9943,30.05,29.9943,30.05,30400.0
2005-09-21 12:20:00,53.94,53.99,53.9,53.94,142100.0,30.0556,30.0834,30.0333,30.0556,142100.0
2005-09-21 12:30:00,53.94,53.95,53.87,53.87,43000.0,30.0556,30.0611,30.0166,30.0166,43000.0
2005-09-21 12:40:00,53.88,53.97,53.8,53.95,70200.0,30.0221,30.0723,29.9776,30.0611,70200.0
2005-09-21 12:50:00,53.93,54.0,53.82,53.82,60600.0,30.05,30.089,29.9887,29.9887,60600.0
2005-09-21 13:00:00,53.83,53.89,53.78,53.83,105400.0,29.9943,30.0277,29.9664,29.9943,105400.0
2005-09-21 13:10:00,53.84,53.84,53.81,53.83,30300.0,29.9998,29.9998,29.9831,29.9943,30300.0
2005-09-21 13:20:00,53.82,53.83,53.74,53.75,45000.0,29.9887,29.9943,29.9441,29.9497,45000.0
2005-09-21 13:30:00,53.75,53.76,53.58,53.64,59700.0,29.9497,29.9553,29.855,29.8884,59700.0
2005-09-21 13:40:00,53.64,53.77,53.63,53.73,104600.0,29.8884,29.9608,29.8828,29.9386,104600.0
2005-09-21 13:50:00,53.74,53.75,53.68,53.73,55400.0,29.9441,29.9497,29.9107,29.9386,55400.0
2005-09-21 14:00:00,53.73,53.77,53.65,53.65,61100.0,29.9386,29.9608,29.894,29.894,61100.0
2005-09-21 14:10:00,53.66,53.75,53.64,53.73,63200.0,29.8995,29.9497,29.8884,29.9386,63200.0
2005-09-21 14:20:00,53.75,53.85,53.7,53.7,52600.0,29.9497,30.0054,29.9218,29.9218,52600.0
2005-09-21 14:30:00,53.71,53.75,53.65,53.65,44700.0,29.9274,29.9497,29.894,29.894,44700.0
2005-09-21 14:40:00,53.65,53.79,53.65,53.77,31000.0,29.894,29.972,29.894,29.9608,31000.0
2005-09-21 14:50:00,53.78,53.89,53.75,53.81,75700.0,29.9664,30.0277,29.9497,29.9831,75700.0
2005-09-21 15:00:00,53.81,53.85,53.67,53.75,141900.0,29.9831,30.0054,29.9051,29.9497,141900.0
2005-09-21 15:10:00,53.75,53.81,53.7,53.71,74000.0,29.9497,29.9831,29.9218,29.9274,74000.0
2005-09-21 15:20:00,53.72,53.75,53.66,53.66,25600.0,29.933,29.9497,29.8995,29.8995,25600.0
2005-09-21 15:30:00,53.66,53.75,53.63,53.72,496500.0,29.8995,29.9497,29.8828,29.933,496500.0
2005-09-21 15:40:00,53.72,53.8,53.71,53.72,113100.0,29.933,29.9776,29.9274,29.933,113100.0
2005-09-21 15:50:00,53.72,53.74,53.66,53.66,152600.0,29.933,29.9441,29.8995,29.8995,152600.0
2005-09-22 09:30:00,53.68,53.82,53.67,53.8,79900.0,29.9107,29.9887,29.9051,29.9776,79900.0
2005-09-22 09:40:00,53.82,53.98,53.8,53.87,141100.0,29.9887,30.0779,29.9776,30.0166,141100.0
2005-09-22 09:50:00,53.85,53.94,53.77,53.92,103500.0,30.0054,30.0556,29.9608,30.0444,103500.0
2005-09-22 10:00:00,53.92,54.01,53.92,53.92,237400.0,30.0444,30.0946,30.0444,30.0444,237400.0
2005-09-22 10:10:00,53.92,53.97,53.77,53.9,198300.0,30.0444,30.0723,29.9608,30.0333,198300.0
2005-09-22 10:20:00,53.88,53.89,53.8,53.89,138000.0,30.0221,30.0277,29.9776,30.0277,138000.0
2005-09-22 10:30:00,53.9,53.9,53.87,53.9,151000.0,30.0333,30.0333,30.0166,30.0333,151000.0
2005-09-22 10:40:00,53.89,53.97,53.86,53.89,99000.0,30.0277,30.0723,30.011,30.0277,99000.0
2005-09-22 10:50:00,53.89,53.89,53.78,53.79,51900.0,30.0277,30.0277,29.9664,29.972,51900.0
2005-09-22 11:00:00,53.79,53.88,53.79,53.87,102800.0,29.972,30.0221,29.972,30.0166,102800.0
2005-09-22 11:10:00,53.85,53.88,53.78,53.87,78200.0,30.0054,30.0221,29.9664,30.0166,78200.0
2005-09-22 11:20:00,53.85,53.85,53.81,53.84,33500.0,30.0054,30.0054,29.9831,29.9998,33500.0
2005-09-22 11:30:00,53.85,53.85,53.77,53.82,208300.0,30.0054,30.0054,29.9608,29.9887,208300.0
2005-09-22 11:40:00,53.82,53.9,53.82,53.89,35200.0,29.9887,30.0333,29.9887,30.0277,35200.0
2005-09-22 11:50:00,53.89,54.01,53.89,54.0,132100.0,30.0277,30.0946,30.0277,30.089,132100.0
2005-09-22 12:00:00,54.0,54.01,53.91,53.97,70900.0,30.089,30.0946,30.0389,30.0723,70900.0
2005-09-22 12:10:00,53.98,54.07,53.94,54.05,27000.0,30.0779,30.128,30.0556,30.1169,27000.0
2005-09-22 12:20:00,54.03,54.1,54.03,54.09,72100.0,30.1057,30.1447,30.1057,30.1391,72100.0
2005-09-22 12:30:00,54.11,54.13,54.03,54.08,29100.0,30.1503,30.1614,30.1057,30.1336,29100.0
2005-09-22 12:40:00,54.07,54.07,53.94,53.97,71100.0,30.128,30.128,30.0556,30.0723,71100.0
2005-09-22 12:50:00,53.96,54.02,53.91,54.0,66300.0,30.0667,30.1001,30.0389,30.089,66300.0
2005-09-22 13:00:00,54.0,54.01,53.98,54.0,43800.0,30.089,30.0946,30.0779,30.089,43800.0
2005-09-22 13:10:00,54.0,54.25,54.0,54.25,152200.0,30.089,30.2283,30.089,30.2283,152200.0
2005-09-22 13:20:00,54.22,54.24,54.12,54.14,59700.0,30.2116,30.2227,30.1559,30.167,59700.0
2005-09-22 13:30:00,54.13,54.14,54.06,54.12,45500.0,30.1614,30.167,30.1224,30.1559,45500.0
2005-09-22 13:40:00,54.11,54.2,54.08,54.1,98800.0,30.1503,30.2004,30.1336,30.1447,98800.0
2005-09-22 13:50:00,54.08,54.08,53.99,54.07,86700.0,30.1336,30.1336,30.0834,30.128,86700.0
2005-09-22 14:00:00,54.06,54.12,54.03,54.06,34200.0,30.1224,30.1559,30.1057,30.1224,34200.0
2005-09-22 14:10:00,54.06,54.06,53.94,54.0,68900.0,30.1224,30.1224,30.0556,30.089,68900.0
2005-09-22 14:20:00,54.0,54.09,54.0,54.02,57600.0,30.089,30.1391,30.089,30.1001,57600.0
2005-09-22 14:30:00,54.03,54.04,53.99,54.01,30900.0,30.1057,30.1113,30.0834,30.0946,30900.0
2005-09-22 14:40:00,53.99,54.09,53.99,54.02,59400.0,30.0834,30.1391,30.0834,30.1001,59400.0
2005-09-22 14:50:00,54.01,54.01,53.87,53.92,30800.0,30.0946,30.0946,30.0166,30.0444,30800.0
2005-09-22 15:00:00,53.92,54.0,53.89,53.98,62700.0,30.0444,30.089,30.0277,30.0779,62700.0
2005-09-22 15:10:00,53.94,53.98,53.93,53.97,23100.0,30.0556,30.0779,30.05,30.0723,23100.0
2005-09-22 15:20:00,53.97,54.01,53.96,54.0,58400.0,30.0723,30.0946,30.0667,30.089,58400.0
2005-09-22 15:30:00,54.0,54.03,53.9,53.92,124100.0,30.089,30.1057,30.0333,30.0444,124100.0
2005-09-22 15:40:00,53.91,53.94,53.83,53.83,70600.0,30.0389,30.0556,29.9943,29.9943,70600.0
2005-09-22 15:50:00,53.84,53.94,53.83,53.93,92800.0,29.9998,30.0556,29.9943,30.05,92800.0
2005-09-23 09:30:00,54.0,54.05,53.88,53.99,72600.0,30.089,30.1169,30.0221,30.0834,72600.0
2005-09-23 09:40:00,54.0,54.0,53.76,53.83,76500.0,30.089,30.089,29.9553,29.9943,76500.0
2005-09-23 09:50:00,53.83,53.96,53.81,53.83,33900.0,29.9943,30.0667,29.9831,29.9943,33900.0
2005-09-23 10:00:00,53.83,53.96,53.83,53.95,59200.0,29.9943,30.0667,29.9943,30.0611,59200.0
2005-09-23 10:10:00,53.96,54.0,53.71,53.84,64900.0,30.0667,30.089,29.9274,29.9998,64900.0
2005-09-23 10:20:00,53.84,53.94,53.81,53.88,49900.0,29.9998,30.0556,29.9831,30.0221,49900.0
2005-09-23 10:30:00,53.88,53.88,53.77,53.79,68700.0,30.0221,30.0221,29.9608,29.972,68700.0
2005-09-23 10:40:00,53.77,53.84,53.68,53.68,33900.0,29.9608,29.9998,29.9107,29.9107,33900.0
2005-09-23 10:50:00,53.67,53.81,53.65,53.81,52900.0,29.9051,29.9831,29.894,29.9831,52900.0
2005-09-23 11:00:00,53.84,53.9,53.76,53.78,52900.0,29.9998,30.0333,29.9553,29.9664,52900.0
2005-09-23 11:10:00,53.79,53.91,53.77,53.89,61000.0,29.972,30.0389,29.9608,30.0277,61000.0
2005-09-23 11:20:00,53.92,53.92,53.81,53.83,82700.0,30.0444,30.0444,29.9831,29.9943,82700.0
2005-09-23 11:30:00,53.84,53.96,53.81,53.89,85800.0,29.9998,30.0667,29.9831,30.0277,85800.0
2005-09-23 11:40:00,53.89,53.95,53.86,53.87,134500.0,30.0277,30.0611,30.011,30.0166,134500.0
2005-09-23 11:50:00,53.88,53.9,53.85,53.89,39900.0,30.0221,30.0333,30.0054,30.0277,39900.0
2005-09-23 12:00:00,53.89,53.91,53.87,53.87,30400.0,30.0277,30.0389,30.0166,30.0166,30400.0
2005-09-23 12:10:00,53.88,53.88,53.85,53.87,49800.0,30.0221,30.0221,30.0054,30.0166,49800.0
2005-09-23 12:20:00,53.88,53.89,53.87,53.87,13000.0,30.0221,30.0277,30.0166,30.0166,13000.0
2005-09-23 12:30:00,53.88,53.89,53.86,53.89,14700.0,30.0221,30.0277,30.011,30.0277,14700.0
2005-09-23 12:40:00,53.9,53.96,53.89,53.94,98200.0,30.0333,30.0667,30.0277,30.0556,98200.0
2005-09-23 12:50:00,53.92,53.97,53.92,53.96,46500.0,30.0444,30.0723,30.0444,30.0667,46500.0
2005-09-23 13:00:00,53.95,54.0,53.95,53.97,23600.0,30.0611,30.089,30.0611,30.0723,23600.0
2005-09-23 13:10:00,53.98,53.98,53.89,53.91,9000.0,30.0779,30.0779,30.0277,30.0389,9000.0
2005-09-23 13:20:00,53.91,54.0,53.9,53.9,22400.0,30.0389,30.089,30.0333,30.0333,22400.0
2005-09-23 13:30:00,53.91,54.07,53.91,54.07,71200.0,30.0389,30.128,30.0389,30.128,71200.0
2005-09-23 13:40:00,54.08,54.11,53.96,54.0,98800.0,30.1336,30.1503,30.0667,30.089,98800.0
2005-09-23 13:50:00,53.99,54.19,53.95,54.18,39500.0,30.0834,30.1949,30.0611,30.1893,39500.0
2005-09-23 14:00:00,54.15,54.21,54.08,54.12,43200.0,30.1726,30.206,30.1336,30.1559,43200.0
2005-09-23 14:10:00,54.13,54.2,54.06,54.08,25900.0,30.1614,30.2004,30.1224,30.1336,25900.0
2005-09-23 14:20:00,54.07,54.1,54.04,54.08,19300.0,30.128,30.1447,30.1113,30.1336,19300.0
2005-09-23 14:30:00,54.08,54.08,54.01,54.02,28300.0,30.1336,30.1336,30.0946,30.1001,28300.0
2005-09-23 14:40:00,54.02,54.05,53.97,53.99,49300.0,30.1001,30.1169,30.0723,30.0834,49300.0
2005-09-23 14:50:00,53.97,53.99,53.95,53.97,34700.0,30.0723,30.0834,30.0611,30.0723,34700.0
2005-09-23 15:00:00,53.97,53.98,53.86,53.91,27900.0,30.0723,30.0779,30.011,30.0389,27900.0
2005-09-23 15:10:00,53.91,53.97,53.89,53.96,33200.0,30.0389,30.0723,30.0277,30.0667,33200.0
2005-09-23 15:20:00,53.96,53.98,53.91,53.91,20900.0,30.0667,30.0779,30.0389,30.0389,20900.0
2005-09-23 15:30:00,53.91,53.96,53.9,53.93,17600.0,30.0389,30.0667,30.0333,30.05,17600.0
2005-09-23 15:40:00,53.92,53.92,53.83,53.84,44100.0,30.0444,30.0444,29.9943,29.9998,44100.0
2005-09-23 15:50:00,53.84,53.91,53.78,53.8,124500.0,29.9998,30.0389,29.9664,29.9776,124500.0
2005-09-26 09:30:00,54.0,54.4,54.0,54.15,119400.0,30.089,30.3119,30.089,30.1726,119400.0
2005-09-26 09:40:00,54.15,54.21,53.8,53.81,110600.0,30.1726,30.206,29.9776,29.9831,110600.0
2005-09-26 09:50:00,53.81,53.86,53.75,53.81,73500.0,29.9831,30.011,29.9497,29.9831,73500.0
2005-09-26 10:00:00,53.8,53.99,53.78,53.81,71900.0,29.9776,30.0834,29.9664,29.9831,71900.0
2005-09-26 10:10:00,53.81,53.96,53.81,53.92,160400.0,29.9831,30.0667,29.9831,30.0444,160400.0
2005-09-26 10:20:00,53.92,54.07,53.81,53.97,72600.0,30.0444,30.128,29.9831,30.0723,72600.0
2005-09-26 10:30:00,53.96,54.01,53.92,53.92,24500.0,30.0667,30.0946,30.0444,30.0444,24500.0
2005-09-26 10:40:00,53.94,53.97,53.82,53.82,66000.0,30.0556,30.0723,29.9887,29.9887,66000.0
2005-09-26 10:50:00,53.82,53.82,53.66,53.66,44900.0,29.9887,29.9887,29.8995,29.8995,44900.0
2005-09-26 11:00:00,53.67,53.76,53.6,53.69,33400.0,29.9051,29.9553,29.8661,29.9163,33400.0
2005-09-26 11:10:00,53.67,53.99,53.67,53.8,90400.0,29.9051,30.0834,29.9051,29.9776,90400.0
2005-09-26 11:20:00,53.81,53.84,53.68,53.69,104900.0,29.9831,29.9998,29.9107,29.9163,104900.0
2005-09-26 11:30:00,53.69,53.73,53.61,53.65,137200.0,29.9163,29.9386,29.8717,29.894,137200.0
2005-09-26 11:40:00,53.65,53.71,53.48,53.49,78500.0,29.894,29.9274,29.7993,29.8048,78500.0
2005-09-26 11:50:00,53.49,53.5,53.39,53.39,47600.0,29.8048,29.8104,29.7491,29.7491,47600.0
2005-09-26 12:00:00,53.4,53.49,53.39,53.45,32100.0,29.7547,29.8048,29.7491,29.7825,32100.0
2005-09-26 12:10:00,53.45,53.56,53.44,53.44,65400.0,29.7825,29.8438,29.777,29.777,65400.0
2005-09-26 12:20:00,53.46,53.47,53.37,53.38,76300.0,29.7881,29.7937,29.738,29.7435,76300.0
2005-09-26 12:30:00,53.39,53.46,53.3,53.44,57600.0,29.7491,29.7881,29.699,29.777,57600.0
2005-09-26 12:40:00,53.44,53.51,53.27,53.31,85700.0,29.777,29.816,29.6822,29.7045,85700.0
2005-09-26 12:50:00,53.27,53.36,53.27,53.32,63700.0,29.6822,29.7324,29.6822,29.7101,63700.0
2005-09-26 13:00:00,53.32,54.22,53.29,53.31,47400.0,29.7101,30.2116,29.6934,29.7045,47400.0
2005-09-26 13:10:00,53.33,53.33,53.24,53.24,68100.0,29.7157,29.7157,29.6655,29.6655,68100.0
2005-09-26 13:20:00,53.23,53.24,53.11,53.19,67500.0,29.66,29.6655,29.5931,29.6377,67500.0
2005-09-26 13:30:00,53.19,53.21,52.97,53.04,137400.0,29.6377,29.6488,29.5151,29.5541,137400.0
2005-09-26 13:40:00,53.04,53.06,53.0,53.05,42700.0,29.5541,29.5652,29.5318,29.5597,42700.0
2005-09-26 13:50:00,53.06,53.12,53.02,53.1,62200.0,29.5652,29.5987,29.5429,29.5875,62200.0
2005-09-26 14:00:00,53.09,53.11,53.02,53.02,36400.0,29.5819,29.5931,29.5429,29.5429,36400.0
2005-09-26 14:10:00,53.02,53.04,52.7,52.7,145500.0,29.5429,29.5541,29.3646,29.3646,145500.0
2005-09-26 14:20:00,52.7,52.83,52.62,52.77,88500.0,29.3646,29.4371,29.3201,29.4036,88500.0
2005-09-26 14:30:00,52.77,52.81,52.7,52.79,79300.0,29.4036,29.4259,29.3646,29.4148,79300.0
2005-09-26 14:40:00,52.8,52.8,52.67,52.72,137500.0,29.4204,29.4204,29.3479,29.3758,137500.0
2005-09-26 14:50:00,52.71,52.82,52.7,52.75,105600.0,29.3702,29.4315,29.3646,29.3925,105600.0
2005-09-26 15:00:00,52.75,52.94,52.75,52.94,105400.0,29.3925,29.4984,29.3925,29.4984,105400.0
2005-09-26 15:10:00,52.94,53.06,52.93,53.06,83100.0,29.4984,29.5652,29.4928,29.5652,83100.0
2005-09-26 15:20:00,53.06,53.17,53.06,53.15,188600.0,29.5652,29.6265,29.5652,29.6154,188600.0
2005-09-26 15:30:00,53.16,53.32,53.11,53.3,235700.0,29.6209,29.7101,29.5931,29.699,235700.0
2005-09-26 15:40:00,53.3,53.44,53.29,53.43,305700.0,29.699,29.777,29.6934,29.7714,305700.0
2005-09-26 15:50:00,53.42,53.45,53.31,53.31,297900.0,29.7658,29.7825,29.7045,29.7045,297900.0
2005-09-27 09:30:00,53.29,53.38,53.27,53.37,79200.0,29.6934,29.7435,29.6822,29.738,79200.0
2005-09-27 09:40:00,53.31,53.53,53.31,53.4,73600.0,29.7045,29.8271,29.7045,29.7547,73600.0
2005-09-27 09:50:00,53.39,53.4,53.26,53.38,83700.0,29.7491,29.7547,29.6767,29.7435,83700.0
2005-09-27 10:00:00,53.37,53.42,53.16,53.24,87400.0,29.738,29.7658,29.6209,29.6655,87400.0
2005-09-27 10:10:00,53.23,53.26,53.05,53.1,78900.0,29.66,29.6767,29.5597,29.5875,78900.0
2005-09-27 10:20:00,53.1,53.18,53.07,53.14,36400.0,29.5875,29.6321,29.5708,29.6098,36400.0
2005-09-27 10:30:00,53.12,53.22,53.12,53.15,36400.0,29.5987,29.6544,29.5987,29.6154,36400.0
2005-09-27 10:40:00,53.15,53.15,53.05,53.13,47800.0,29.6154,29.6154,29.5597,29.6042,47800.0
2005-09-27 10:50:00,53.12,53.23,53.05,53.22,31100.0,29.5987,29.66,29.5597,29.6544,31100.0
2005-09-27 11:00:00,53.22,53.25,53.2,53.23,48000.0,29.6544,29.6711,29.6432,29.66,48000.0
2005-09-27 11:10:00,53.24,53.25,53.05,53.05,45100.0,29.6655,29.6711,29.5597,29.5597,45100.0
2005-09-27 11:20:00,53.06,53.19,53.06,53.1,30800.0,29.5652,29.6377,29.5652,29.5875,30800.0
2005-09-27 11:30:00,53.1,53.1,52.98,53.06,28500.0,29.5875,29.5875,29.5207,29.5652,28500.0
2005-09-27 11:40:00,53.05,53.26,53.05,53.26,19800.0,29.5597,29.6767,29.5597,29.6767,19800.0
2005-09-27 11:50:00,53.26,53.3,53.2,53.26,16600.0,29.6767,29.699,29.6432,29.6767,16600.0
2005-09-27 12:00:00,53.28,53.29,53.2,53.2,86700.0,29.6878,29.6934,29.6432,29.6432,86700.0
2005-09-27 12:10:00,53.21,53.21,53.13,53.2,43400.0,29.6488,29.6488,29.6042,29.6432,43400.0
2005-09-27 12:20:00,53.21,53.22,53.19,53.2,6200.0,29.6488,29.6544,29.6377,29.6432,6200.0
2005-09-27 12:30:00,53.21,53.21,53.2,53.2,36700.0,29.6488,29.6488,29.6432,29.6432,36700.0
2005-09-27 12:40:00,53.2,53.28,53.18,53.25,19300.0,29.6432,29.6878,29.6321,29.6711,19300.0
2005-09-27 12:50:00,53.24,53.24,53.17,53.18,39900.0,29.6655,29.6655,29.6265,29.6321,39900.0
2005-09-27 13:00:00,53.18,53.22,53.18,53.19,20800.0,29.6321,29.6544,29.6321,29.6377,20800.0
2005-09-27 13:10:00,53.19,53.19,53.18,53.18,15100.0,29.6377,29.6377,29.6321,29.6321,15100.0
2005-09-27 13:20:00,53.18,53.21,53.07,53.21,61600.0,29.6321,29.6488,29.5708,29.6488,61600.0
2005-09-27 13:30:00,53.23,53.3,53.19,53.28,34200.0,29.66,29.699,29.6377,29.6878,34200.0
2005-09-27 13:40:00,53.29,53.29,53.2,53.2,22400.0,29.6934,29.6934,29.6432,29.6432,22400.0
2005-09-27 13:50:00,53.2,53.42,53.2,53.39,148900.0,29.6432,29.7658,29.6432,29.7491,148900.0
2005-09-27 14:00:00,53.39,53.46,53.3,53.31,39500.0,29.7491,29.7881,29.699,29.7045,39500.0
2005-09-27 14:10:00,53.32,53.36,53.3,53.3,34200.0,29.7101,29.7324,29.699,29.699,34200.0
2005-09-27 14:20:00,53.3,53.3,53.25,53.3,46800.0,29.699,29.699,29.6711,29.699,46800.0
2005-09-27 14:30:00,53.28,53.35,53.27,53.3,25100.0,29.6878,29.7268,29.6822,29.699,25100.0
2005-09-27 14:40:00,53.3,53.48,53.29,53.42,68600.0,29.699,29.7993,29.6934,29.7658,68600.0
2005-09-27 14:50:00,53.39,53.51,53.31,53.48,100900.0,29.7491,29.816,29.7045,29.7993,100900.0
2005-09-27 15:00:00,53.51,53.75,53.45,53.71,316700.0,29.816,29.9497,29.7825,29.9274,316700.0
2005-09-27 15:10:00,53.7,53.72,53.63,53.66,78800.0,29.9218,29.933,29.8828,29.8995,78800.0
2005-09-27 15:20:00,53.65,53.71,53.63,53.69,121000.0,29.894,29.9274,29.8828,29.9163,121000.0
2005-09-27 15:30:00,53.69,53.7,53.58,53.58,247900.0,29.9163,29.9218,29.855,29.855,247900.0
2005-09-27 15:40:00,53.58,53.79,53.55,53.55,501100.0,29.855,29.972,29.8383,29.8383,501100.0
2005-09-27 15:50:00,53.55,53.56,53.48,53.54,141700.0,29.8383,29.8438,29.7993,29.8327,141700.0
2005-09-28 09:30:00,53.45,53.5,53.27,53.31,115000.0,29.7825,29.8104,29.6822,29.7045,115000.0
2005-09-28 09:40:00,53.31,53.36,53.18,53.21,54400.0,29.7045,29.7324,29.6321,29.6488,54400.0
2005-09-28 09:50:00,53.24,53.68,53.23,53.49,117800.0,29.6655,29.9107,29.66,29.8048,117800.0
2005-09-28 10:00:00,53.48,53.55,53.44,53.53,296800.0,29.7993,29.8383,29.777,29.8271,296800.0
2005-09-28 10:10:00,53.53,53.64,53.45,53.64,151100.0,29.8271,29.8884,29.7825,29.8884,151100.0
2005-09-28 10:20:00,53.65,53.86,53.6,53.86,176700.0,29.894,30.011,29.8661,30.011,176700.0
2005-09-28 10:30:00,53.87,53.97,53.8,53.82,135900.0,30.0166,30.0723,29.9776,29.9887,135900.0
2005-09-28 10:40:00,53.81,53.89,53.79,53.85,67300.0,29.9831,30.0277,29.972,30.0054,67300.0
2005-09-28 10:50:00,53.85,53.93,53.85,53.85,141300.0,30.0054,30.05,30.0054,30.0054,141300.0
2005-09-28 11:00:00,53.85,53.85,53.76,53.82,98800.0,30.0054,30.0054,29.9553,29.9887,98800.0
2005-09-28 11:10:00,53.81,53.83,53.74,53.74,70800.0,29.9831,29.9943,29.9441,29.9441,70800.0
2005-09-28 11:20:00,53.74,53.75,53.64,53.65,104000.0,29.9441,29.9497,29.8884,29.894,104000.0
2005-09-28 11:30:00,53.66,53.66,53.55,53.55,63100.0,29.8995,29.8995,29.8383,29.8383,63100.0
2005-09-28 11:40:00,53.56,53.6,53.44,53.5,88700.0,29.8438,29.8661,29.777,29.8104,88700.0
2005-09-28 11:50:00,53.55,53.64,53.51,53.55,64000.0,29.8383,29.8884,29.816,29.8383,64000.0
2005-09-28 12:00:00,53.55,53.61,53.55,53.55,42300.0,29.8383,29.8717,29.8383,29.8383,42300.0
2005-09-28 12:10:00,53.55,53.56,53.44,53.51,86100.0,29.8383,29.8438,29.777,29.816,86100.0
2005-09-28 12:20:00,53.51,53.56,53.49,53.54,95900.0,29.816,29.8438,29.8048,29.8327,95900.0
2005-09-28 12:30:00,53.53,53.56,53.48,53.5,38200.0,29.8271,29.8438,29.7993,29.8104,38200.0
2005-09-28 12:40:00,53.49,53.51,53.4,53.45,42200.0,29.8048,29.816,29.7547,29.7825,42200.0
2005-09-28 12:50:00,53.45,53.55,53.45,53.55,58900.0,29.7825,29.8383,29.7825,29.8383,58900.0
2005-09-28 13:00:00,53.52,53.54,53.48,53.49,39900.0,29.8215,29.8327,29.7993,29.8048,39900.0
2005-09-28 13:10:00,53.49,53.51,53.44,53.48,46400.0,29.8048,29.816,29.777,29.7993,46400.0
2005-09-28 13:20:00,53.46,53.51,53.4,53.51,64100.0,29.7881,29.816,29.7547,29.816,64100.0
2005-09-28 13:30:00,53.5,53.53,53.4,53.53,112000.0,29.8104,29.8271,29.7547,29.8271,112000.0
2005-09-28 13:40:00,53.53,53.54,53.46,53.47,50200.0,29.8271,29.8327,29.7881,29.7937,50200.0
2005-09-28 13:50:00,53.47,53.53,53.47,53.5,39000.0,29.7937,29.8271,29.7937,29.8104,39000.0
2005-09-28 14:00:00,53.51,53.52,53.46,53.5,66800.0,29.816,29.8215,29.7881,29.8104,66800.0
2005-09-28 14:10:00,53.5,53.6,53.48,53.53,29800.0,29.8104,29.8661,29.7993,29.8271,29800.0
2005-09-28 14:20:00,53.53,53.7,53.52,53.7,31000.0,29.8271,29.9218,29.8215,29.9218,31000.0
2005-09-28 14:30:00,53.7,53.73,53.65,53.66,33500.0,29.9218,29.9386,29.894,29.8995,33500.0
2005-09-28 14:40:00,53.65,53.73,53.59,53.62,44100.0,29.894,29.9386,29.8605,29.8773,44100.0
2005-09-28 14:50:00,53.62,53.71,53.62,53.69,57400.0,29.8773,29.9274,29.8773,29.9163,57400.0
2005-09-28 15:00:00,53.69,53.73,53.58,53.6,37100.0,29.9163,29.9386,29.855,29.8661,37100.0
2005-09-28 15:10:00,53.6,53.67,53.58,53.64,40800.0,29.8661,29.9051,29.855,29.8884,40800.0
2005-09-28 15:20:00,53.63,53.63,53.48,53.53,24500.0,29.8828,29.8828,29.7993,29.8271,24500.0
2005-09-28 15:30:00,53.54,53.73,53.53,53.55,85100.0,29.8327,29.9386,29.8271,29.8383,85100.0
2005-09-28 15:40:00,53.55,53.6,53.5,53.5,53700.0,29.8383,29.8661,29.8104,29.8104,53700.0
2005-09-28 15:50:00,53.5,53.58,53.48,53.52,157500.0,29.8104,29.855,29.7993,29.8215,157500.0
2005-09-29 09:30:00,53.5,53.73,53.25,53.6,137100.0,29.8104,29.9386,29.6711,29.8661,137100.0
2005-09-29 09:40:00,53.62,53.69,53.26,53.4,138800.0,29.8773,29.9163,29.6767,29.7547,138800.0
2005-09-29 09:50:00,53.4,53.59,53.4,53.42,105200.0,29.7547,29.8605,29.7547,29.7658,105200.0
2005-09-29 10:00:00,53.42,53.61,53.39,53.6,92700.0,29.7658,29.8717,29.7491,29.8661,92700.0
2005-09-29 10:10:00,53.64,53.65,53.5,53.62,129200.0,29.8884,29.894,29.8104,29.8773,129200.0
2005-09-29 10:20:00,53.6,53.67,53.55,53.59,90700.0,29.8661,29.9051,29.8383,29.8605,90700.0
2005-09-29 10:30:00,53.59,53.65,53.47,53.58,117000.0,29.8605,29.894,29.7937,29.855,117000.0
2005-09-29 10:40:00,53.56,53.63,53.54,53.54,83500.0,29.8438,29.8828,29.8327,29.8327,83500.0
2005-09-29 10:50:00,53.54,53.56,53.5,53.52,116500.0,29.8327,29.8438,29.8104,29.8215,116500.0
2005-09-29 11:00:00,53.51,53.56,53.49,53.53,209800.0,29.816,29.8438,29.8048,29.8271,209800.0
2005-09-29 11:10:00,53.49,53.6,53.49,53.6,125600.0,29.8048,29.8661,29.8048,29.8661,125600.0
2005-09-29 11:20:00,53.59,53.67,53.52,53.59,64600.0,29.8605,29.9051,29.8215,29.8605,64600.0
2005-09-29 11:30:00,53.59,53.61,53.55,53.59,26300.0,29.8605,29.8717,29.8383,29.8605,26300.0
2005-09-29 11:40:00,53.59,53.79,53.57,53.74,72100.0,29.8605,29.972,29.8494,29.9441,72100.0
2005-09-29 11:50:00,53.74,54.01,53.74,53.98,130000.0,29.9441,30.0946,29.9441,30.0779,130000.0
2005-09-29 12:00:00,53.98,54.0,53.64,53.69,98800.0,30.0779,30.089,29.8884,29.9163,98800.0
2005-09-29 12:10:00,53.7,53.94,53.69,53.92,40500.0,29.9218,30.0556,29.9163,30.0444,40500.0
2005-09-29 12:20:00,53.8,53.9,53.77,53.78,85100.0,29.9776,30.0333,29.9608,29.9664,85100.0
2005-09-29 12:30:00,53.78,53.78,53.74,53.77,78600.0,29.9664,29.9664,29.9441,29.9608,78600.0
2005-09-29 12:40:00,53.77,53.81,53.71,53.74,65500.0,29.9608,29.9831,29.9274,29.9441,65500.0
2005-09-29 12:50:00,53.74,53.88,53.72,53.88,29500.0,29.9441,30.0221,29.933,30.0221,29500.0
2005-09-29 13:00:00,53.89,53.93,53.86,53.87,46300.0,30.0277,30.05,30.011,30.0166,46300.0
2005-09-29 13:10:00,53.88,53.97,53.8,53.95,93000.0,30.0221,30.0723,29.9776,30.0611,93000.0
2005-09-29 13:20:00,53.94,54.0,53.88,53.99,127100.0,30.0556,30.089,30.0221,30.0834,127100.0
2005-09-29 13:30:00,54.0,54.08,53.89,53.96,68400.0,30.089,30.1336,30.0277,30.0667,68400.0
2005-09-29 13:40:00,53.96,54.03,53.96,54.01,46400.0,30.0667,30.1057,30.0667,30.0946,46400.0
2005-09-29 13:50:00,54.01,54.04,53.94,54.0,62800.0,30.0946,30.1113,30.0556,30.089,62800.0
2005-09-29 14:00:00,53.98,54.15,53.94,54.11,76900.0,30.0779,30.1726,30.0556,30.1503,76900.0
2005-09-29 14:10:00,54.12,54.15,54.05,54.11,36200.0,30.1559,30.1726,30.1169,30.1503,36200.0
2005-09-29 14:20:00,54.1,54.2,54.1,54.14,68700.0,30.1447,30.2004,30.1447,30.167,68700.0
2005-09-29 14:30:00,54.14,54.23,54.11,54.2,56300.0,30.167,30.2172,30.1503,30.2004,56300.0
2005-09-29 14:40:00,54.19,54.25,54.07,54.12,60600.0,30.1949,30.2283,30.128,30.1559,60600.0
2005-09-29 14:50:00,54.12,54.22,54.09,54.11,86300.0,30.1559,30.2116,30.1391,30.1503,86300.0
2005-09-29 15:00:00,54.12,54.16,54.07,54.12,94100.0,30.1559,30.1782,30.128,30.1559,94100.0
2005-09-29 15:10:00,54.12,54.15,54.05,54.08,78600.0,30.1559,30.1726,30.1169,30.1336,78600.0
2005-09-29 15:20:00,54.08,54.3,54.08,54.24,90100.0,30.1336,30.2562,30.1336,30.2227,90100.0
2005-09-29 15:30:00,54.23,54.23,54.05,54.11,135300.0,30.2172,30.2172,30.1169,30.1503,135300.0
2005-09-29 15:40:00,54.11,54.21,54.05,54.1,146400.0,30.1503,30.206,30.1169,30.1447,146400.0
2005-09-29 15:50:00,54.12,54.35,54.1,54.29,303300.0,30.1559,30.284,30.1447,30.2506,303300.0
2005-09-30 09:30:00,53.93,53.94,53.55,53.63,170700.0,30.05,30.0556,29.8383,29.8828,170700.0
2005-09-30 09:40:00,53.61,53.71,53.53,53.68,119600.0,29.8717,29.9274,29.8271,29.9107,119600.0
2005-09-30 09:50:00,53.67,53.88,53.66,53.88,83300.0,29.9051,30.0221,29.8995,30.0221,83300.0
2005-09-30 10:00:00,53.88,54.0,53.76,53.82,147800.0,30.0221,30.089,29.9553,29.9887,147800.0
2005-09-30 10:10:00,53.82,53.82,53.72,53.77,75900.0,29.9887,29.9887,29.933,29.9608,75900.0
2005-09-30 10:20:00,53.76,53.84,53.76,53.82,44600.0,29.9553,29.9998,29.9553,29.9887,44600.0
2005-09-30 10:30:00,53.81,53.85,53.75,53.8,201800.0,29.9831,30.0054,29.9497,29.9776,201800.0
2005-09-30 10:40:00,53.78,53.83,53.69,53.69,86700.0,29.9664,29.9943,29.9163,29.9163,86700.0
2005-09-30 10:50:00,53.69,53.69,53.62,53.64,92300.0,29.9163,29.9163,29.8773,29.8884,92300.0
2005-09-30 11:00:00,53.64,53.65,53.59,53.63,133400.0,29.8884,29.894,29.8605,29.8828,133400.0
2005-09-30 11:10:00,53.64,53.68,53.51,53.61,120200.0,29.8884,29.9107,29.816,29.8717,120200.0
2005-09-30 11:20:00,53.63,53.64,53.51,53.57,146500.0,29.8828,29.8884,29.816,29.8494,146500.0
2005-09-30 11:30:00,53.57,53.73,53.57,53.68,117900.0,29.8494,29.9386,29.8494,29.9107,117900.0
2005-09-30 11:40:00,53.68,53.68,53.54,53.56,70700.0,29.9107,29.9107,29.8327,29.8438,70700.0
2005-09-30 11:50:00,53.56,53.6,53.56,53.58,13800.0,29.8438,29.8661,29.8438,29.855,13800.0
2005-09-30 12:00:00,53.56,53.61,53.56,53.59,55900.0,29.8438,29.8717,29.8438,29.8605,55900.0
2005-09-30 12:10:00,53.6,53.67,53.52,53.65,25500.0,29.8661,29.9051,29.8215,29.894,25500.0
2005-09-30 12:20:00,53.63,53.68,53.52,53.57,53000.0,29.8828,29.9107,29.8215,29.8494,53000.0
2005-09-30 12:30:00,53.57,53.58,53.52,53.53,53300.0,29.8494,29.855,29.8215,29.8271,53300.0
2005-09-30 12:40:00,53.52,53.59,53.47,53.5,49800.0,29.8215,29.8605,29.7937,29.8104,49800.0
2005-09-30 12:50:00,53.49,53.53,53.48,53.48,32400.0,29.8048,29.8271,29.7993,29.7993,32400.0
2005-09-30 13:00:00,53.5,53.52,53.41,53.42,82000.0,29.8104,29.8215,29.7602,29.7658,82000.0
2005-09-30 13:10:00,53.42,53.57,53.41,53.51,157000.0,29.7658,29.8494,29.7602,29.816,157000.0
2005-09-30 13:20:00,53.5,53.58,53.47,53.55,135200.0,29.8104,29.855,29.7937,29.8383,135200.0
2005-09-30 13:30:00,53.55,53.55,53.5,53.52,51300.0,29.8383,29.8383,29.8104,29.8215,51300.0
2005-09-30 13:40:00,53.52,53.53,53.45,53.45,59900.0,29.8215,29.8271,29.7825,29.7825,59900.0
2005-09-30 13:50:00,53.45,53.6,53.45,53.6,88900.0,29.7825,29.8661,29.7825,29.8661,88900.0
2005-09-30 14:00:00,53.59,53.61,53.49,53.55,111400.0,29.8605,29.8717,29.8048,29.8383,111400.0
2005-09-30 14:10:00,53.55,53.55,53.48,53.5,148000.0,29.8383,29.8383,29.7993,29.8104,148000.0
2005-09-30 14:20:00,53.51,53.61,53.51,53.56,48900.0,29.816,29.8717,29.816,29.8438,48900.0
2005-09-30 14:30:00,53.56,53.67,53.53,53.65,68700.0,29.8438,29.9051,29.8271,29.894,68700.0
2005-09-30 14:40:00,53.64,53.7,53.61,53.67,102700.0,29.8884,29.9218,29.8717,29.9051,102700.0
2005-09-30 14:50:00,53.66,53.67,53.49,53.5,109600.0,29.8995,29.9051,29.8048,29.8104,109600.0
2005-09-30 15:00:00,53.5,53.64,53.5,53.61,86000.0,29.8104,29.8884,29.8104,29.8717,86000.0
2005-09-30 15:10:00,53.6,53.64,53.51,53.55,90300.0,29.8661,29.8884,29.816,29.8383,90300.0
2005-09-30 15:20:00,53.57,53.57,53.48,53.49,145600.0,29.8494,29.8494,29.7993,29.8048,145600.0
2005-09-30 15:30:00,53.49,53.52,53.4,53.49,192400.0,29.8048,29.8215,29.7547,29.8048,192400.0
2005-09-30 15:40:00,53.49,53.59,53.49,53.56,187600.0,29.8048,29.8605,29.8048,29.8438,187600.0
2005-09-30 15:50:00,53.56,53.6,53.48,53.55,294400.0,29.8438,29.8661,29.7993,29.8383,294400.0
2005-10-03 09:30:00,53.4,53.44,53.33,53.4,99700.0,29.7547,29.777,29.7157,29.7547,99700.0
2005-10-03 09:40:00,53.39,53.9,53.37,53.6,121100.0,29.7491,30.0333,29.738,29.8661,121100.0
2005-10-03 09:50:00,53.61,53.61,53.4,53.48,89500.0,29.8717,29.8717,29.7547,29.7993,89500.0
2005-10-03 10:00:00,53.49,53.49,53.35,53.41,73100.0,29.8048,29.8048,29.7268,29.7602,73100.0
2005-10-03 10:10:00,53.41,53.55,53.27,53.28,112300.0,29.7602,29.8383,29.6822,29.6878,112300.0
2005-10-03 10:20:00,53.27,53.46,53.27,53.43,87700.0,29.6822,29.7881,29.6822,29.7714,87700.0
2005-10-03 10:30:00,53.44,53.5,53.35,53.37,77600.0,29.777,29.8104,29.7268,29.738,77600.0
2005-10-03 10:40:00,53.39,53.39,53.28,53.28,65700.0,29.7491,29.7491,29.6878,29.6878,65700.0
2005-10-03 10:50:00,53.31,53.33,53.26,53.27,57700.0,29.7045,29.7157,29.6767,29.6822,57700.0
2005-10-03 11:00:00,53.27,53.55,53.27,53.36,77700.0,29.6822,29.8383,29.6822,29.7324,77700.0
2005-10-03 11:10:00,53.35,53.36,53.25,53.35,38100.0,29.7268,29.7324,29.6711,29.7268,38100.0
2005-10-03 11:20:00,53.34,53.35,53.25,53.29,34700.0,29.7212,29.7268,29.6711,29.6934,34700.0
2005-10-03 11:30:00,53.3,53.37,53.25,53.29,48500.0,29.699,29.738,29.6711,29.6934,48500.0
2005-10-03 11:40:00,53.28,53.29,53.11,53.17,42300.0,29.6878,29.6934,29.5931,29.6265,42300.0
2005-10-03 11:50:00,53.17,53.21,53.16,53.18,26300.0,29.6265,29.6488,29.6209,29.6321,26300.0
2005-10-03 12:00:00,53.19,53.2,53.1,53.13,49600.0,29.6377,29.6432,29.5875,29.6042,49600.0
2005-10-03 12:10:00,53.13,53.17,53.13,53.15,85500.0,29.6042,29.6265,29.6042,29.6154,85500.0
2005-10-03 12:20:00,53.14,53.2,53.14,53.2,13600.0,29.6098,29.6432,29.6098,29.6432,13600.0
2005-10-03 12:30:00,53.2,53.21,53.15,53.17,24800.0,29.6432,29.6488,29.6154,29.6265,24800.0
2005-10-03 12:40:00,53.17,53.18,53.09,53.1,57700.0,29.6265,29.6321,29.5819,29.5875,57700.0
2005-10-03 12:50:00,53.09,53.1,53.05,53.06,50400.0,29.5819,29.5875,29.5597,29.5652,50400.0
2005-10-03 13:00:00,53.06,53.09,53.04,53.08,49200.0,29.5652,29.5819,29.5541,29.5764,49200.0
2005-10-03 13:10:00,53.08,53.13,53.0,53.1,60300.0,29.5764,29.6042,29.5318,29.5875,60300.0
2005-10-03 13:20:00,53.1,53.13,53.05,53.07,34100.0,29.5875,29.6042,29.5597,29.5708,34100.0
2005-10-03 13:30:00,53.07,53.13,53.05,53.05,47600.0,29.5708,29.6042,29.5597,29.5597,47600.0
2005-10-03 13:40:00,53.05,53.09,53.0,53.0,65900.0,29.5597,29.5819,29.5318,29.5318,65900.0
2005-10-03 13:50:00,53.01,53.12,53.01,53.05,47900.0,29.5374,29.5987,29.5374,29.5597,47900.0
2005-10-03 14:00:00,53.04,53.08,52.98,52.98,50600.0,29.5541,29.5764,29.5207,29.5207,50600.0
2005-10-03 14:10:00,52.98,52.99,52.91,52.99,48900.0,29.5207,29.5262,29.4816,29.5262,48900.0
2005-10-03 14:20:00,52.99,53.06,52.85,53.04,73700.0,29.5262,29.5652,29.4482,29.5541,73700.0
2005-10-03 14:30:00,53.03,53.05,52.97,53.01,41500.0,29.5485,29.5597,29.5151,29.5374,41500.0
2005-10-03 14:40:00,53.08,53.12,52.99,53.09,93400.0,29.5764,29.5987,29.5262,29.5819,93400.0
2005-10-03 14:50:00,53.08,53.11,53.02,53.03,69800.0,29.5764,29.5931,29.5429,29.5485,69800.0
2005-10-03 15:00:00,53.04,53.16,53.01,53.09,111600.0,29.5541,29.6209,29.5374,29.5819,111600.0
2005-10-03 15:10:00,53.09,53.11,53.03,53.06,150300.0,29.5819,29.5931,29.5485,29.5652,150300.0
2005-10-03 15:20:00,53.07,53.09,53.0,53.02,115400.0,29.5708,29.5819,29.5318,29.5429,115400.0
2005-10-03 15:30:00,53.02,53.07,53.0,53.04,99000.0,29.5429,29.5708,29.5318,29.5541,99000.0
2005-10-03 15:40:00,53.03,53.08,53.03,53.03,222500.0,29.5485,29.5764,29.5485,29.5485,222500.0
2005-10-03 15:50:00,53.04,53.04,52.93,52.94,159600.0,29.5541,29.5541,29.4928,29.4984,159600.0
2005-10-04 09:30:00,52.88,53.08,52.85,52.93,107500.0,29.4649,29.5764,29.4482,29.4928,107500.0
2005-10-04 09:40:00,52.93,53.0,52.87,53.0,61800.0,29.4928,29.5318,29.4594,29.5318,61800.0
2005-10-04 09:50:00,53.0,53.09,52.97,53.05,61100.0,29.5318,29.5819,29.5151,29.5597,61100.0
2005-10-04 10:00:00,53.05,53.25,53.05,53.24,153500.0,29.5597,29.6711,29.5597,29.6655,153500.0
2005-10-04 10:10:00,53.21,53.6,53.21,53.6,157900.0,29.6488,29.8661,29.6488,29.8661,157900.0
2005-10-04 10:20:00,53.6,53.77,53.2,53.6,270300.0,29.8661,29.9608,29.6432,29.8661,270300.0
2005-10-04 10:30:00,53.63,53.81,53.6,53.81,138000.0,29.8828,29.9831,29.8661,29.9831,138000.0
2005-10-04 10:40:00,53.81,53.84,53.65,53.7,101700.0,29.9831,29.9998,29.894,29.9218,101700.0
2005-10-04 10:50:00,53.72,53.75,53.62,53.69,69600.0,29.933,29.9497,29.8773,29.9163,69600.0
2005-10-04 11:00:00,53.69,53.69,53.51,53.52,40000.0,29.9163,29.9163,29.816,29.8215,40000.0
2005-10-04 11:10:00,53.52,53.61,53.5,53.53,120100.0,29.8215,29.8717,29.8104,29.8271,120100.0
2005-10-04 11:20:00,53.53,53.64,53.46,53.63,83000.0,29.8271,29.8884,29.7881,29.8828,83000.0
2005-10-04 11:30:00,53.63,53.7,53.55,53.62,70700.0,29.8828,29.9218,29.8383,29.8773,70700.0
2005-10-04 11:40:00,53.62,53.62,53.51,53.59,45900.0,29.8773,29.8773,29.816,29.8605,45900.0
2005-10-04 11:50:00,53.61,53.61,53.56,53.6,34600.0,29.8717,29.8717,29.8438,29.8661,34600.0
2005-10-04 12:00:00,53.6,53.61,53.5,53.55,115200.0,29.8661,29.8717,29.8104,29.8383,115200.0
2005-10-04 12:10:00,53.55,53.75,53.55,53.6,70400.0,29.8383,29.9497,29.8383,29.8661,70400.0
2005-10-04 12:20:00,53.61,53.75,53.61,53.73,25600.0,29.8717,29.9497,29.8717,29.9386,25600.0
2005-10-04 12:30:00,53.73,53.74,53.57,53.6,33000.0,29.9386,29.9441,29.8494,29.8661,33000.0
2005-10-04 12:40:00,53.6,53.65,53.55,53.58,26700.0,29.8661,29.894,29.8383,29.855,26700.0
2005-10-04 12:50:00,53.58,53.62,53.5,53.53,61200.0,29.855,29.8773,29.8104,29.8271,61200.0
2005-10-04 13:00:00,53.52,53.54,53.49,53.53,73100.0,29.8215,29.8327,29.8048,29.8271,73100.0
2005-10-04 13:10:00,53.54,53.63,53.5,53.59,77600.0,29.8327,29.8828,29.8104,29.8605,77600.0
2005-10-04 13:20:00,53.6,53.66,53.58,53.63,84800.0,29.8661,29.8995,29.855,29.8828,84800.0
2005-10-04 13:30:00,53.63,53.68,53.6,53.64,133000.0,29.8828,29.9107,29.8661,29.8884,133000.0
2005-10-04 13:40:00,53.64,53.69,53.6,53.64,61000.0,29.8884,29.9163,29.8661,29.8884,61000.0
2005-10-04 13:50:00,53.62,53.66,53.48,53.65,75200.0,29.8773,29.8995,29.7993,29.894,75200.0
2005-10-04 14:00:00,53.64,53.75,53.56,53.71,59000.0,29.8884,29.9497,29.8438,29.9274,59000.0
2005-10-04 14:10:00,53.71,53.81,53.69,53.76,78500.0,29.9274,29.9831,29.9163,29.9553,78500.0
2005-10-04 14:20:00,53.76,53.9,53.62,53.62,147500.0,29.9553,30.0333,29.8773,29.8773,147500.0
2005-10-04 14:30:00,53.62,53.63,53.45,53.5,102300.0,29.8773,29.8828,29.7825,29.8104,102300.0
2005-10-04 14:40:00,53.51,53.52,53.38,53.49,57400.0,29.816,29.8215,29.7435,29.8048,57400.0
2005-10-04 14:50:00,53.47,53.49,53.26,53.27,52600.0,29.7937,29.8048,29.6767,29.6822,52600.0
2005-10-04 15:00:00,53.26,53.33,53.2,53.26,83700.0,29.6767,29.7157,29.6432,29.6767,83700.0
2005-10-04 15:10:00,53.25,53.37,53.23,53.37,141600.0,29.6711,29.738,29.66,29.738,141600.0
2005-10-04 15:20:00,53.37,53.69,53.33,53.52,60100.0,29.738,29.9163,29.7157,29.8215,60100.0
2005-10-04 15:30:00,53.52,53.56,53.51,53.55,94500.0,29.8215,29.8438,29.816,29.8383,94500.0
2005-10-04 15:40:00,53.56,53.56,53.51,53.53,171000.0,29.8438,29.8438,29.816,29.8271,171000.0
2005-10-04 15:50:00,53.54,53.61,53.54,53.61,346800.0,29.8327,29.8717,29.8327,29.8717,346800.0
2005-10-05 09:30:00,53.61,53.81,53.55,53.81,150900.0,29.8717,29.9831,29.8383,29.9831,150900.0
2005-10-05 09:40:00,53.88,54.03,53.8,54.03,48600.0,30.0221,30.1057,29.9776,30.1057,48600.0
2005-10-05 09:50:00,54.03,54.11,53.89,53.95,71000.0,30.1057,30.1503,30.0277,30.0611,71000.0
2005-10-05 10:00:00,53.95,53.97,53.8,53.95,140200.0,30.0611,30.0723,29.9776,30.0611,140200.0
2005-10-05 10:10:00,53.95,53.97,53.8,53.85,123800.0,30.0611,30.0723,29.9776,30.0054,123800.0
2005-10-05 10:20:00,53.85,54.03,53.85,54.02,78900.0,30.0054,30.1057,30.0054,30.1001,78900.0
2005-10-05 10:30:00,54.01,54.02,53.86,53.91,177700.0,30.0946,30.1001,30.011,30.0389,177700.0
2005-10-05 10:40:00,53.92,54.13,53.92,53.98,73500.0,30.0444,30.1614,30.0444,30.0779,73500.0
2005-10-05 10:50:00,53.98,54.05,53.98,54.02,53000.0,30.0779,30.1169,30.0779,30.1001,53000.0
2005-10-05 11:00:00,54.01,54.02,53.97,54.01,58800.0,30.0946,30.1001,30.0723,30.0946,58800.0
2005-10-05 11:10:00,54.0,54.14,54.0,54.1,97000.0,30.089,30.167,30.089,30.1447,97000.0
2005-10-05 11:20:00,54.09,54.14,53.97,53.97,65900.0,30.1391,30.167,30.0723,30.0723,65900.0
2005-10-05 11:30:00,53.98,54.03,53.97,54.02,74000.0,30.0779,30.1057,30.0723,30.1001,74000.0
2005-10-05 11:40:00,54.02,54.08,54.01,54.03,61200.0,30.1001,30.1336,30.0946,30.1057,61200.0
2005-10-05 11:50:00,54.01,54.05,53.97,54.03,107400.0,30.0946,30.1169,30.0723,30.1057,107400.0
2005-10-05 12:00:00,54.02,54.06,53.99,54.01,86600.0,30.1001,30.1224,30.0834,30.0946,86600.0
2005-10-05 12:10:00,54.01,54.12,54.0,54.1,43600.0,30.0946,30.1559,30.089,30.1447,43600.0
2005-10-05 12:20:00,54.1,54.15,54.03,54.03,41200.0,30.1447,30.1726,30.1057,30.1057,41200.0
2005-10-05 12:30:00,54.02,54.1,54.02,54.07,97300.0,30.1001,30.1447,30.1001,30.128,97300.0
2005-10-05 12:40:00,54.08,54.08,54.01,54.03,52200.0,30.1336,30.1336,30.0946,30.1057,52200.0
2005-10-05 12:50:00,54.03,54.07,54.0,54.02,49500.0,30.1057,30.128,30.089,30.1001,49500.0
2005-10-05 13:00:00,54.03,54.06,53.95,53.96,159900.0,30.1057,30.1224,30.0611,30.0667,159900.0
2005-10-05 13:10:00,53.96,53.98,53.89,53.98,54800.0,30.0667,30.0779,30.0277,30.0779,54800.0
2005-10-05 13:20:00,53.99,54.08,53.97,54.02,101700.0,30.0834,30.1336,30.0723,30.1001,101700.0
2005-10-05 13:30:00,54.02,54.13,54.0,54.07,85800.0,30.1001,30.1614,30.089,30.128,85800.0
2005-10-05 13:40:00,54.07,54.12,54.06,54.11,57500.0,30.128,30.1559,30.1224,30.1503,57500.0
2005-10-05 13:50:00,54.11,54.14,54.1,54.13,65100.0,30.1503,30.167,30.1447,30.1614,65100.0
2005-10-05 14:00:00,54.12,54.15,54.11,54.14,69600.0,30.1559,30.1726,30.1503,30.167,69600.0
2005-10-05 14:10:00,54.13,54.24,54.13,54.18,163900.0,30.1614,30.2227,30.1614,30.1893,163900.0
2005-10-05 14:20:00,54.18,54.25,54.08,54.09,81000.0,30.1893,30.2283,30.1336,30.1391,81000.0
2005-10-05 14:30:00,54.1,54.12,54.06,54.07,122700.0,30.1447,30.1559,30.1224,30.128,122700.0
2005-10-05 14:40:00,54.1,54.11,54.02,54.04,160200.0,30.1447,30.1503,30.1001,30.1113,160200.0
2005-10-05 14:50:00,54.03,54.04,53.9,53.91,96300.0,30.1057,30.1113,30.0333,30.0389,96300.0
2005-10-05 15:00:00,53.94,54.0,53.92,54.0,164900.0,30.0556,30.089,30.0444,30.089,164900.0
2005-10-05 15:10:00,53.99,54.0,53.89,53.93,189300.0,30.0834,30.089,30.0277,30.05,189300.0
2005-10-05 15:20:00,53.93,53.95,53.7,53.91,244200.0,30.05,30.0611,29.9218,30.0389,244200.0
2005-10-05 15:30:00,53.91,53.95,53.82,53.85,234500.0,30.0389,30.0611,29.9887,30.0054,234500.0
2005-10-05 15:40:00,53.85,53.87,53.54,53.59,199300.0,30.0054,30.0166,29.8327,29.8605,199300.0
2005-10-05 15:50:00,53.58,54.05,53.58,53.75,299600.0,29.855,30.1169,29.855,29.9497,299600.0
2005-10-06 09:30:00,53.73,53.76,53.55,53.66,240100.0,29.9386,29.9553,29.8383,29.8995,240100.0
2005-10-06 09:40:00,53.62,53.66,53.6,53.61,117400.0,29.8773,29.8995,29.8661,29.8717,117400.0
2005-10-06 09:50:00,53.62,53.9,53.56,53.65,198700.0,29.8773,30.0333,29.8438,29.894,198700.0
2005-10-06 10:00:00,53.61,53.79,53.56,53.7,134300.0,29.8717,29.972,29.8438,29.9218,134300.0
2005-10-06 10:10:00,53.7,53.84,53.69,53.81,180100.0,29.9218,29.9998,29.9163,29.9831,180100.0
2005-10-06 10:20:00,53.81,54.01,53.81,54.01,153100.0,29.9831,30.0946,29.9831,30.0946,153100.0
2005-10-06 10:30:00,54.0,54.0,53.84,53.94,202300.0,30.089,30.089,29.9998,30.0556,202300.0
2005-10-06 10:40:00,53.95,54.24,53.94,54.19,88000.0,30.0611,30.2227,30.0556,30.1949,88000.0
2005-10-06 10:50:00,54.2,54.4,54.15,54.16,198500.0,30.2004,30.3119,30.1726,30.1782,198500.0
2005-10-06 11:00:00,54.16,54.19,54.14,54.18,181700.0,30.1782,30.1949,30.167,30.1893,181700.0
2005-10-06 11:10:00,54.18,54.26,54.18,54.22,84400.0,30.1893,30.2339,30.1893,30.2116,84400.0
2005-10-06 11:20:00,54.27,54.27,54.14,54.14,102000.0,30.2394,30.2394,30.167,30.167,102000.0
2005-10-06 11:30:00,54.15,54.16,54.02,54.02,284900.0,30.1726,30.1782,30.1001,30.1001,284900.0
2005-10-06 11:40:00,54.02,54.05,54.01,54.04,141700.0,30.1001,30.1169,30.0946,30.1113,141700.0
2005-10-06 11:50:00,54.04,54.09,54.02,54.02,83800.0,30.1113,30.1391,30.1001,30.1001,83800.0
2005-10-06 12:00:00,54.02,54.07,54.01,54.02,86200.0,30.1001,30.128,30.0946,30.1001,86200.0
2005-10-06 12:10:00,54.02,54.04,54.0,54.02,69100.0,30.1001,30.1113,30.089,30.1001,69100.0
2005-10-06 12:20:00,54.03,54.04,54.01,54.02,116000.0,30.1057,30.1113,30.0946,30.1001,116000.0
2005-10-06 12:30:00,54.01,54.02,53.97,53.99,223900.0,30.0946,30.1001,30.0723,30.0834,223900.0
2005-10-06 12:40:00,54.0,54.0,53.85,53.96,96100.0,30.089,30.089,30.0054,30.0667,96100.0
2005-10-06 12:50:00,53.96,53.97,53.89,53.93,52300.0,30.0667,30.0723,30.0277,30.05,52300.0
2005-10-06 13:00:00,53.93,53.99,53.91,53.92,65200.0,30.05,30.0834,30.0389,30.0444,65200.0
2005-10-06 13:10:00,53.92,53.98,53.91,53.94,38500.0,30.0444,30.0779,30.0389,30.0556,38500.0
2005-10-06 13:20:00,53.93,54.0,53.91,54.0,103400.0,30.05,30.089,30.0389,30.089,103400.0
2005-10-06 13:30:00,54.0,54.02,53.97,54.01,148000.0,30.089,30.1001,30.0723,30.0946,148000.0
2005-10-06 13:40:00,54.01,54.03,53.92,53.94,167000.0,30.0946,30.1057,30.0444,30.0556,167000.0
2005-10-06 13:50:00,53.94,53.96,53.75,53.77,154100.0,30.0556,30.0667,29.9497,29.9608,154100.0
2005-10-06 14:00:00,53.77,53.83,53.74,53.81,264500.0,29.9608,29.9943,29.9441,29.9831,264500.0
2005-10-06 14:10:00,53.81,53.97,53.8,53.97,210100.0,29.9831,30.0723,29.9776,30.0723,210100.0
2005-10-06 14:20:00,53.96,53.96,53.81,53.83,148500.0,30.0667,30.0667,29.9831,29.9943,148500.0
2005-10-06 14:30:00,53.83,53.91,53.82,53.85,189300.0,29.9943,30.0389,29.9887,30.0054,189300.0
2005-10-06 14:40:00,53.85,53.9,53.82,53.85,122300.0,30.0054,30.0333,29.9887,30.0054,122300.0
2005-10-06 14:50:00,53.85,53.88,53.8,53.85,139900.0,30.0054,30.0221,29.9776,30.0054,139900.0
2005-10-06 15:00:00,53.86,53.9,53.68,53.7,221400.0,30.011,30.0333,29.9107,29.9218,221400.0
2005-10-06 15:10:00,53.7,53.83,53.67,53.7,85600.0,29.9218,29.9943,29.9051,29.9218,85600.0
2005-10-06 15:20:00,53.69,53.75,53.55,53.63,162700.0,29.9163,29.9497,29.8383,29.8828,162700.0
2005-10-06 15:30:00,53.61,53.7,53.55,53.59,294800.0,29.8717,29.9218,29.8383,29.8605,294800.0
2005-10-06 15:40:00,53.59,54.0,53.54,54.0,358400.0,29.8605,30.089,29.8327,30.089,358400.0
2005-10-06 15:50:00,54.0,54.02,53.87,54.01,201200.0,30.089,30.1001,30.0166,30.0946,201200.0
2005-10-07 09:30:00,54.0,54.1,53.74,53.8,212300.0,30.089,30.1447,29.9441,29.9776,212300.0
2005-10-07 09:40:00,53.85,53.94,53.8,53.85,157600.0,30.0054,30.0556,29.9776,30.0054,157600.0
2005-10-07 09:50:00,53.85,53.95,53.7,53.75,196000.0,30.0054,30.0611,29.9218,29.9497,196000.0
2005-10-07 10:00:00,53.75,54.0,53.75,53.9,151100.0,29.9497,30.089,29.9497,30.0333,151100.0
2005-10-07 10:10:00,53.87,53.9,53.71,53.74,53400.0,30.0166,30.0333,29.9274,29.9441,53400.0
2005-10-07 10:20:00,53.74,53.92,53.68,53.82,59500.0,29.9441,30.0444,29.9107,29.9887,59500.0
2005-10-07 10:30:00,53.84,53.85,53.62,53.67,86100.0,29.9998,30.0054,29.8773,29.9051,86100.0
2005-10-07 10:40:00,53.67,53.73,53.51,53.57,79200.0,29.9051,29.9386,29.816,29.8494,79200.0
2005-10-07 10:50:00,53.56,53.58,53.5,53.55,80300.0,29.8438,29.855,29.8104,29.8383,80300.0
2005-10-07 11:00:00,53.55,53.69,53.51,53.58,68500.0,29.8383,29.9163,29.816,29.855,68500.0
2005-10-07 11:10:00,53.59,53.64,53.52,53.52,171700.0,29.8605,29.8884,29.8215,29.8215,171700.0
2005-10-07 11:20:00,53.5,53.58,53.46,53.51,94100.0,29.8104,29.855,29.7881,29.816,94100.0
2005-10-07 11:30:00,53.51,53.57,53.5,53.54,42100.0,29.816,29.8494,29.8104,29.8327,42100.0
2005-10-07 11:40:00,53.57,53.58,53.5,53.51,36100.0,29.8494,29.855,29.8104,29.816,36100.0
2005-10-07 11:50:00,53.51,53.65,53.45,53.55,54300.0,29.816,29.894,29.7825,29.8383,54300.0
2005-10-07 12:00:00,53.55,53.63,53.53,53.59,20700.0,29.8383,29.8828,29.8271,29.8605,20700.0
2005-10-07 12:10:00,53.58,53.62,53.51,53.53,16800.0,29.855,29.8773,29.816,29.8271,16800.0
2005-10-07 12:20:00,53.52,53.52,53.45,53.46,45100.0,29.8215,29.8215,29.7825,29.7881,45100.0
2005-10-07 12:30:00,53.47,53.52,53.46,53.51,117900.0,29.7937,29.8215,29.7881,29.816,117900.0
2005-10-07 12:40:00,53.52,53.57,53.48,53.54,39500.0,29.8215,29.8494,29.7993,29.8327,39500.0
2005-10-07 12:50:00,53.55,53.57,53.51,53.55,73900.0,29.8383,29.8494,29.816,29.8383,73900.0
2005-10-07 13:00:00,53.55,53.58,53.54,53.57,119800.0,29.8383,29.855,29.8327,29.8494,119800.0
2005-10-07 13:10:00,53.57,53.59,53.53,53.57,50300.0,29.8494,29.8605,29.8271,29.8494,50300.0
2005-10-07 13:20:00,53.56,53.64,53.52,53.52,25800.0,29.8438,29.8884,29.8215,29.8215,25800.0
2005-10-07 13:30:00,53.52,53.58,53.52,53.57,41600.0,29.8215,29.855,29.8215,29.8494,41600.0
2005-10-07 13:40:00,53.57,53.65,53.57,53.62,55000.0,29.8494,29.894,29.8494,29.8773,55000.0
2005-10-07 13:50:00,53.61,53.62,53.6,53.6,62000.0,29.8717,29.8773,29.8661,29.8661,62000.0
2005-10-07 14:00:00,53.61,53.65,53.51,53.56,272300.0,29.8717,29.894,29.816,29.8438,272300.0
2005-10-07 14:10:00,53.52,53.55,53.51,53.52,69300.0,29.8215,29.8383,29.816,29.8215,69300.0
2005-10-07 14:20:00,53.51,53.6,53.51,53.55,144800.0,29.816,29.8661,29.816,29.8383,144800.0
2005-10-07 14:30:00,53.56,53.6,53.55,53.6,53000.0,29.8438,29.8661,29.8383,29.8661,53000.0
2005-10-07 14:40:00,53.6,53.7,53.56,53.62,103900.0,29.8661,29.9218,29.8438,29.8773,103900.0
2005-10-07 14:50:00,53.63,53.71,53.58,53.58,61300.0,29.8828,29.9274,29.855,29.855,61300.0
2005-10-07 15:00:00,53.58,53.66,53.55,53.61,77800.0,29.855,29.8995,29.8383,29.8717,77800.0
2005-10-07 15:10:00,53.61,53.65,53.55,53.55,70100.0,29.8717,29.894,29.8383,29.8383,70100.0
2005-10-07 15:20:00,53.56,53.56,53.51,53.51,88600.0,29.8438,29.8438,29.816,29.816,88600.0
2005-10-07 15:30:00,53.51,53.52,53.38,53.41,120300.0,29.816,29.8215,29.7435,29.7602,120300.0
2005-10-07 15:40:00,53.41,53.41,53.32,53.41,175100.0,29.7602,29.7602,29.7101,29.7602,175100.0
2005-10-07 15:50:00,53.41,53.5,53.41,53.42,221500.0,29.7602,29.8104,29.7602,29.7658,221500.0
2005-10-10 09:30:00,53.15,53.27,53.05,53.06,105900.0,29.6154,29.6822,29.5597,29.5652,105900.0
2005-10-10 09:40:00,53.14,53.15,53.01,53.13,50800.0,29.6098,29.6154,29.5374,29.6042,50800.0
2005-10-10 09:50:00,53.15,53.2,52.75,52.76,86000.0,29.6154,29.6432,29.3925,29.3981,86000.0
2005-10-10 10:00:00,52.77,52.79,52.62,52.7,92800.0,29.4036,29.4148,29.3201,29.3646,92800.0
2005-10-10 10:10:00,52.7,52.75,52.51,52.66,66900.0,29.3646,29.3925,29.2588,29.3423,66900.0
2005-10-10 10:20:00,52.68,52.76,52.47,52.47,67600.0,29.3535,29.3981,29.2365,29.2365,67600.0
2005-10-10 10:30:00,52.47,52.61,52.47,52.61,78800.0,29.2365,29.3145,29.2365,29.3145,78800.0
2005-10-10 10:40:00,52.6,52.92,52.6,52.83,104100.0,29.3089,29.4872,29.3089,29.4371,104100.0
2005-10-10 10:50:00,52.83,52.9,52.78,52.88,60000.0,29.4371,29.4761,29.4092,29.4649,60000.0
2005-10-10 11:00:00,52.91,53.1,52.9,53.01,92900.0,29.4816,29.5875,29.4761,29.5374,92900.0
2005-10-10 11:10:00,53.01,53.04,52.9,52.92,66000.0,29.5374,29.5541,29.4761,29.4872,66000.0
2005-10-10 11:20:00,52.92,53.02,52.82,52.99,29100.0,29.4872,29.5429,29.4315,29.5262,29100.0
2005-10-10 11:30:00,53.0,53.01,52.89,52.93,32400.0,29.5318,29.5374,29.4705,29.4928,32400.0
2005-10-10 11:40:00,52.91,52.92,52.8,52.84,30900.0,29.4816,29.4872,29.4204,29.4426,30900.0
2005-10-10 11:50:00,52.84,52.95,52.82,52.88,17200.0,29.4426,29.5039,29.4315,29.4649,17200.0
2005-10-10 12:00:00,52.87,52.98,52.86,52.9,43300.0,29.4594,29.5207,29.4538,29.4761,43300.0
2005-10-10 12:10:00,52.92,52.94,52.87,52.89,20000.0,29.4872,29.4984,29.4594,29.4705,20000.0
2005-10-10 12:20:00,52.88,52.95,52.81,52.81,65900.0,29.4649,29.5039,29.4259,29.4259,65900.0
2005-10-10 12:30:00,52.84,52.9,52.81,52.82,61400.0,29.4426,29.4761,29.4259,29.4315,61400.0
2005-10-10 12:40:00,52.83,52.86,52.8,52.86,82400.0,29.4371,29.4538,29.4204,29.4538,82400.0
2005-10-10 12:50:00,52.86,53.03,52.85,52.99,89100.0,29.4538,29.5485,29.4482,29.5262,89100.0
2005-10-10 13:00:00,52.99,52.99,52.91,52.91,59600.0,29.5262,29.5262,29.4816,29.4816,59600.0
2005-10-10 13:10:00,52.92,52.94,52.85,52.9,27700.0,29.4872,29.4984,29.4482,29.4761,27700.0
2005-10-10 13:20:00,52.9,52.92,52.83,52.83,43000.0,29.4761,29.4872,29.4371,29.4371,43000.0
2005-10-10 13:30:00,52.83,53.0,52.83,52.96,76900.0,29.4371,29.5318,29.4371,29.5095,76900.0
2005-10-10 13:40:00,52.95,52.95,52.81,52.83,70100.0,29.5039,29.5039,29.4259,29.4371,70100.0
2005-10-10 13:50:00,52.83,52.84,52.77,52.8,80100.0,29.4371,29.4426,29.4036,29.4204,80100.0
2005-10-10 14:00:00,52.8,52.82,52.77,52.77,70000.0,29.4204,29.4315,29.4036,29.4036,70000.0
2005-10-10 14:10:00,52.78,52.81,52.76,52.8,104100.0,29.4092,29.4259,29.3981,29.4204,104100.0
2005-10-10 14:20:00,52.8,52.83,52.78,52.8,116700.0,29.4204,29.4371,29.4092,29.4204,116700.0
2005-10-10 14:30:00,52.8,52.8,52.71,52.76,46500.0,29.4204,29.4204,29.3702,29.3981,46500.0
2005-10-10 14:40:00,52.75,52.8,52.64,52.64,72200.0,29.3925,29.4204,29.3312,29.3312,72200.0
2005-10-10 14:50:00,52.67,52.91,52.66,52.76,50500.0,29.3479,29.4816,29.3423,29.3981,50500.0
2005-10-10 15:00:00,52.76,52.88,52.72,52.83,35500.0,29.3981,29.4649,29.3758,29.4371,35500.0
2005-10-10 15:10:00,52.84,52.84,52.77,52.84,53000.0,29.4426,29.4426,29.4036,29.4426,53000.0
2005-10-10 15:20:00,52.84,52.89,52.78,52.79,58300.0,29.4426,29.4705,29.4092,29.4148,58300.0
2005-10-10 15:30:00,52.76,53.0,52.73,52.97,68600.0,29.3981,29.5318,29.3814,29.5151,68600.0
2005-10-10 15:40:00,52.96,52.97,52.8,52.84,249300.0,29.5095,29.5151,29.4204,29.4426,249300.0
2005-10-10 15:50:00,52.84,52.91,52.83,52.9,632900.0,29.4426,29.4816,29.4371,29.4761,632900.0
2005-10-11 09:30:00,52.73,52.85,52.61,52.67,147400.0,29.3814,29.4482,29.3145,29.3479,147400.0
2005-10-11 09:40:00,52.67,52.77,52.6,52.76,94800.0,29.3479,29.4036,29.3089,29.3981,94800.0
2005-10-11 09:50:00,52.76,52.87,52.73,52.86,117600.0,29.3981,29.4594,29.3814,29.4538,117600.0
2005-10-11 10:00:00,52.86,52.86,52.75,52.8,79000.0,29.4538,29.4538,29.3925,29.4204,79000.0
2005-10-11 10:10:00,52.8,52.82,52.75,52.8,40700.0,29.4204,29.4315,29.3925,29.4204,40700.0
2005-10-11 10:20:00,52.8,52.94,52.76,52.91,98800.0,29.4204,29.4984,29.3981,29.4816,98800.0
2005-10-11 10:30:00,52.91,52.91,52.87,52.9,68000.0,29.4816,29.4816,29.4594,29.4761,68000.0
2005-10-11 10:40:00,52.91,52.95,52.89,52.89,73300.0,29.4816,29.5039,29.4705,29.4705,73300.0
2005-10-11 10:50:00,52.91,52.93,52.77,52.81,78300.0,29.4816,29.4928,29.4036,29.4259,78300.0
2005-10-11 11:00:00,52.81,52.94,52.76,52.85,114900.0,29.4259,29.4984,29.3981,29.4482,114900.0
2005-10-11 11:10:00,52.86,52.86,52.75,52.79,113200.0,29.4538,29.4538,29.3925,29.4148,113200.0
2005-10-11 11:20:00,52.79,52.79,52.73,52.77,41900.0,29.4148,29.4148,29.3814,29.4036,41900.0
2005-10-11 11:30:00,52.77,52.85,52.76,52.81,370200.0,29.4036,29.4482,29.3981,29.4259,370200.0
2005-10-11 11:40:00,52.82,52.91,52.8,52.8,93100.0,29.4315,29.4816,29.4204,29.4204,93100.0
2005-10-11 11:50:00,52.8,52.82,52.7,52.77,144800.0,29.4204,29.4315,29.3646,29.4036,144800.0
2005-10-11 12:00:00,52.77,52.78,52.73,52.74,33900.0,29.4036,29.4092,29.3814,29.3869,33900.0
2005-10-11 12:10:00,52.74,52.76,52.7,52.71,64100.0,29.3869,29.3981,29.3646,29.3702,64100.0
2005-10-11 12:20:00,52.71,52.73,52.66,52.69,120400.0,29.3702,29.3814,29.3423,29.3591,120400.0
2005-10-11 12:30:00,52.68,52.75,52.63,52.74,198500.0,29.3535,29.3925,29.3256,29.3869,198500.0
2005-10-11 12:40:00,52.74,52.75,52.71,52.75,226400.0,29.3869,29.3925,29.3702,29.3925,226400.0
2005-10-11 12:50:00,52.74,52.74,52.7,52.71,137100.0,29.3869,29.3869,29.3646,29.3702,137100.0
2005-10-11 13:00:00,52.72,52.76,52.7,52.75,71600.0,29.3758,29.3981,29.3646,29.3925,71600.0
2005-10-11 13:10:00,52.75,52.78,52.71,52.72,60700.0,29.3925,29.4092,29.3702,29.3758,60700.0
2005-10-11 13:20:00,52.73,52.84,52.71,52.81,35700.0,29.3814,29.4426,29.3702,29.4259,35700.0
2005-10-11 13:30:00,52.82,52.84,52.73,52.73,48300.0,29.4315,29.4426,29.3814,29.3814,48300.0
2005-10-11 13:40:00,52.7,52.71,52.67,52.68,14700.0,29.3646,29.3702,29.3479,29.3535,14700.0
2005-10-11 13:50:00,52.67,52.69,52.6,52.66,66700.0,29.3479,29.3591,29.3089,29.3423,66700.0
2005-10-11 14:00:00,52.68,52.68,52.39,52.55,130500.0,29.3535,29.3535,29.1919,29.2811,130500.0
2005-10-11 14:10:00,52.55,52.78,52.55,52.66,107000.0,29.2811,29.4092,29.2811,29.3423,107000.0
2005-10-11 14:20:00,52.66,52.67,52.55,52.55,51500.0,29.3423,29.3479,29.2811,29.2811,51500.0
2005-10-11 14:30:00,52.53,52.65,52.48,52.5,52100.0,29.2699,29.3368,29.242,29.2532,52100.0
2005-10-11 14:40:00,52.5,52.61,52.49,52.58,72800.0,29.2532,29.3145,29.2476,29.2978,72800.0
2005-10-11 14:50:00,52.58,52.6,52.38,52.46,49500.0,29.2978,29.3089,29.1863,29.2309,49500.0
2005-10-11 15:00:00,52.46,52.54,52.4,52.45,55900.0,29.2309,29.2755,29.1975,29.2253,55900.0
2005-10-11 15:10:00,52.45,52.52,52.44,52.47,40300.0,29.2253,29.2643,29.2198,29.2365,40300.0
2005-10-11 15:20:00,52.46,52.46,52.17,52.26,132500.0,29.2309,29.2309,29.0693,29.1195,132500.0
2005-10-11 15:30:00,52.26,52.26,52.1,52.18,131300.0,29.1195,29.1195,29.0303,29.0749,131300.0
2005-10-11 15:40:00,52.17,52.3,52.15,52.26,164000.0,29.0693,29.1418,29.0582,29.1195,164000.0
2005-10-11 15:50:00,52.26,52.29,52.13,52.17,245000.0,29.1195,29.1362,29.047,29.0693,245000.0
2005-10-12 09:30:00,52.34,52.74,52.33,52.44,211300.0,29.164,29.3869,29.1585,29.2198,211300.0
2005-10-12 09:40:00,52.45,52.54,52.3,52.36,193400.0,29.2253,29.2755,29.1418,29.1752,193400.0
2005-10-12 09:50:00,52.36,52.64,52.36,52.64,75800.0,29.1752,29.3312,29.1752,29.3312,75800.0
2005-10-12 10:00:00,52.62,52.63,52.34,52.34,117400.0,29.3201,29.3256,29.164,29.164,117400.0
2005-10-12 10:10:00,52.33,52.41,52.19,52.38,69600.0,29.1585,29.203,29.0805,29.1863,69600.0
2005-10-12 10:20:00,52.38,52.38,52.13,52.17,48800.0,29.1863,29.1863,29.047,29.0693,48800.0
2005-10-12 10:30:00,52.17,52.2,52.15,52.16,57600.0,29.0693,29.086,29.0582,29.0637,57600.0
2005-10-12 10:40:00,52.15,52.28,52.13,52.22,82700.0,29.0582,29.1306,29.047,29.0972,82700.0
2005-10-12 10:50:00,52.25,52.25,52.11,52.16,50000.0,29.1139,29.1139,29.0359,29.0637,50000.0
2005-10-12 11:00:00,52.15,52.22,52.03,52.17,129600.0,29.0582,29.0972,28.9913,29.0693,129600.0
2005-10-12 11:10:00,52.17,52.25,52.13,52.2,110800.0,29.0693,29.1139,29.047,29.086,110800.0
2005-10-12 11:20:00,52.19,52.23,52.11,52.18,59400.0,29.0805,29.1027,29.0359,29.0749,59400.0
2005-10-12 11:30:00,52.19,52.19,52.13,52.17,135300.0,29.0805,29.0805,29.047,29.0693,135300.0
2005-10-12 11:40:00,52.17,52.18,52.08,52.09,92400.0,29.0693,29.0749,29.0192,29.0247,92400.0
2005-10-12 11:50:00,52.09,52.14,52.08,52.11,69100.0,29.0247,29.0526,29.0192,29.0359,69100.0
2005-10-12 12:00:00,52.11,52.27,52.07,52.23,96000.0,29.0359,29.125,29.0136,29.1027,96000.0
2005-10-12 12:10:00,52.24,52.32,52.15,52.3,61000.0,29.1083,29.1529,29.0582,29.1418,61000.0
2005-10-12 12:20:00,52.28,52.28,52.21,52.24,42600.0,29.1306,29.1306,29.0916,29.1083,42600.0
2005-10-12 12:30:00,52.25,52.28,52.2,52.2,35200.0,29.1139,29.1306,29.086,29.086,35200.0
2005-10-12 12:40:00,52.2,52.2,52.1,52.1,46600.0,29.086,29.086,29.0303,29.0303,46600.0
2005-10-12 12:50:00,52.1,52.15,52.04,52.11,58300.0,29.0303,29.0582,28.9969,29.0359,58300.0
2005-10-12 13:00:00,52.11,52.24,52.09,52.21,18900.0,29.0359,29.1083,29.0247,29.0916,18900.0
2005-10-12 13:10:00,52.2,52.25,52.14,52.23,35100.0,29.086,29.1139,29.0526,29.1027,35100.0
2005-10-12 13:20:00,52.22,52.25,52.08,52.18,41700.0,29.0972,29.1139,29.0192,29.0749,41700.0
2005-10-12 13:30:00,52.18,52.28,52.15,52.27,82900.0,29.0749,29.1306,29.0582,29.125,82900.0
2005-10-12 13:40:00,52.28,52.28,52.14,52.18,128300.0,29.1306,29.1306,29.0526,29.0749,128300.0
2005-10-12 13:50:00,52.18,52.37,52.12,52.25,370400.0,29.0749,29.1808,29.0415,29.1139,370400.0
2005-10-12 14:00:00,52.26,52.3,52.19,52.19,98400.0,29.1195,29.1418,29.0805,29.0805,98400.0
2005-10-12 14:10:00,52.19,52.26,52.14,52.26,111600.0,29.0805,29.1195,29.0526,29.1195,111600.0
2005-10-12 14:20:00,52.24,52.24,52.05,52.23,56800.0,29.1083,29.1083,29.0025,29.1027,56800.0
2005-10-12 14:30:00,52.21,52.24,52.09,52.12,56400.0,29.0916,29.1083,29.0247,29.0415,56400.0
2005-10-12 14:40:00,52.12,52.17,52.06,52.08,58100.0,29.0415,29.0693,29.008,29.0192,58100.0
2005-10-12 14:50:00,52.08,52.1,51.94,51.94,107400.0,29.0192,29.0303,28.9412,28.9412,107400.0
2005-10-12 15:00:00,51.95,52.2,51.94,52.09,69100.0,28.9467,29.086,28.9412,29.0247,69100.0
2005-10-12 15:10:00,52.09,52.16,52.08,52.12,50700.0,29.0247,29.0637,29.0192,29.0415,50700.0
2005-10-12 15:20:00,52.13,52.22,52.12,52.17,82800.0,29.047,29.0972,29.0415,29.0693,82800.0
2005-10-12 15:30:00,52.16,52.26,52.06,52.2,177700.0,29.0637,29.1195,29.008,29.086,177700.0
2005-10-12 15:40:00,52.2,52.27,52.17,52.23,115400.0,29.086,29.125,29.0693,29.1027,115400.0
2005-10-12 15:50:00,52.22,52.25,52.17,52.18,262200.0,29.0972,29.1139,29.0693,29.0749,262200.0
2005-10-13 09:30:00,51.6,52.05,51.52,51.99,242100.0,28.7517,29.0025,28.7071,28.969,242100.0
2005-10-13 09:40:00,51.99,52.0,51.76,51.82,117300.0,28.969,28.9746,28.8409,28.8743,117300.0
2005-10-13 09:50:00,51.82,51.92,51.82,51.88,141700.0,28.8743,28.93,28.8743,28.9077,141700.0
2005-10-13 10:00:00,51.89,51.98,51.83,51.92,172300.0,28.9133,28.9634,28.8799,28.93,172300.0
2005-10-13 10:10:00,51.92,51.94,51.87,51.89,126300.0,28.93,28.9412,28.9022,28.9133,126300.0
2005-10-13 10:20:00,51.89,52.15,51.89,52.11,93900.0,28.9133,29.0582,28.9133,29.0359,93900.0
2005-10-13 10:30:00,52.13,52.36,52.11,52.33,85600.0,29.047,29.1752,29.0359,29.1585,85600.0
2005-10-13 10:40:00,52.33,52.45,52.31,52.39,60400.0,29.1585,29.2253,29.1473,29.1919,60400.0
2005-10-13 10:50:00,52.39,52.47,52.37,52.41,101000.0,29.1919,29.2365,29.1808,29.203,101000.0
2005-10-13 11:00:00,52.41,52.58,52.41,52.42,79900.0,29.203,29.2978,29.203,29.2086,79900.0
2005-10-13 11:10:00,52.42,52.43,52.28,52.36,87100.0,29.2086,29.2142,29.1306,29.1752,87100.0
2005-10-13 11:20:00,52.37,52.43,52.2,52.32,264600.0,29.1808,29.2142,29.086,29.1529,264600.0
2005-10-13 11:30:00,52.33,52.44,52.31,52.44,87900.0,29.1585,29.2198,29.1473,29.2198,87900.0
2005-10-13 11:40:00,52.46,52.5,52.3,52.31,44700.0,29.2309,29.2532,29.1418,29.1473,44700.0
2005-10-13 11:50:00,52.31,52.36,52.14,52.19,95500.0,29.1473,29.1752,29.0526,29.0805,95500.0
2005-10-13 12:00:00,52.19,52.26,52.15,52.19,103100.0,29.0805,29.1195,29.0582,29.0805,103100.0
2005-10-13 12:10:00,52.16,52.26,52.15,52.2,80000.0,29.0637,29.1195,29.0582,29.086,80000.0
2005-10-13 12:20:00,52.2,52.23,52.05,52.22,106200.0,29.086,29.1027,29.0025,29.0972,106200.0
2005-10-13 12:30:00,52.22,52.26,52.16,52.23,204300.0,29.0972,29.1195,29.0637,29.1027,204300.0
2005-10-13 12:40:00,52.21,52.43,52.21,52.4,88900.0,29.0916,29.2142,29.0916,29.1975,88900.0
2005-10-13 12:50:00,52.41,52.42,52.22,52.37,30600.0,29.203,29.2086,29.0972,29.1808,30600.0
2005-10-13 13:00:00,52.35,52.39,52.32,52.32,168400.0,29.1696,29.1919,29.1529,29.1529,168400.0
2005-10-13 13:10:00,52.28,52.43,52.26,52.35,180000.0,29.1306,29.2142,29.1195,29.1696,180000.0
2005-10-13 13:20:00,52.35,52.41,52.3,52.36,96600.0,29.1696,29.203,29.1418,29.1752,96600.0
2005-10-13 13:30:00,52.36,52.36,52.24,52.32,100400.0,29.1752,29.1752,29.1083,29.1529,100400.0
2005-10-13 13:40:00,52.32,52.38,52.3,52.38,77200.0,29.1529,29.1863,29.1418,29.1863,77200.0
2005-10-13 13:50:00,52.38,52.55,52.38,52.5,80100.0,29.1863,29.2811,29.1863,29.2532,80100.0
2005-10-13 14:00:00,52.5,52.65,52.5,52.54,69500.0,29.2532,29.3368,29.2532,29.2755,69500.0
2005-10-13 14:10:00,52.53,52.57,52.41,52.55,72000.0,29.2699,29.2922,29.203,29.2811,72000.0
2005-10-13 14:20:00,52.52,52.84,52.51,52.52,108400.0,29.2643,29.4426,29.2588,29.2643,108400.0
2005-10-13 14:30:00,52.52,52.8,52.48,52.7,116300.0,29.2643,29.4204,29.242,29.3646,116300.0
2005-10-13 14:40:00,52.74,52.8,52.67,52.76,142800.0,29.3869,29.4204,29.3479,29.3981,142800.0
2005-10-13 14:50:00,52.76,52.76,52.58,52.58,181900.0,29.3981,29.3981,29.2978,29.2978,181900.0
2005-10-13 15:00:00,52.58,52.72,52.56,52.63,48500.0,29.2978,29.3758,29.2866,29.3256,48500.0
2005-10-13 15:10:00,52.63,52.63,52.49,52.51,75600.0,29.3256,29.3256,29.2476,29.2588,75600.0
2005-10-13 15:20:00,52.51,52.62,52.49,52.59,45400.0,29.2588,29.3201,29.2476,29.3033,45400.0
2005-10-13 15:30:00,52.6,52.61,52.51,52.56,114900.0,29.3089,29.3145,29.2588,29.2866,114900.0
2005-10-13 15:40:00,52.55,52.59,52.43,52.58,148300.0,29.2811,29.3033,29.2142,29.2978,148300.0
2005-10-13 15:50:00,52.57,52.63,52.5,52.53,183700.0,29.2922,29.3256,29.2532,29.2699,183700.0
2005-10-14 09:30:00,52.4,52.46,52.05,52.15,123100.0,29.1975,29.2309,29.0025,29.0582,123100.0
2005-10-14 09:40:00,52.13,52.16,52.0,52.05,193700.0,29.047,29.0637,28.9746,29.0025,193700.0
2005-10-14 09:50:00,52.05,52.27,52.04,52.23,91900.0,29.0025,29.125,28.9969,29.1027,91900.0
2005-10-14 10:00:00,52.25,52.42,52.25,52.29,86600.0,29.1139,29.2086,29.1139,29.1362,86600.0
2005-10-14 10:10:00,52.29,52.45,52.29,52.45,94700.0,29.1362,29.2253,29.1362,29.2253,94700.0
2005-10-14 10:20:00,52.45,52.6,52.44,52.56,65600.0,29.2253,29.3089,29.2198,29.2866,65600.0
2005-10-14 10:30:00,52.54,52.68,52.49,52.67,118000.0,29.2755,29.3535,29.2476,29.3479,118000.0
2005-10-14 10:40:00,52.66,53.0,52.64,53.0,194500.0,29.3423,29.5318,29.3312,29.5318,194500.0
2005-10-14 10:50:00,53.0,53.0,52.84,52.92,138300.0,29.5318,29.5318,29.4426,29.4872,138300.0
2005-10-14 11:00:00,52.93,52.95,52.81,52.91,109600.0,29.4928,29.5039,29.4259,29.4816,109600.0
2005-10-14 11:10:00,52.9,53.22,52.9,53.15,110900.0,29.4761,29.6544,29.4761,29.6154,110900.0
2005-10-14 11:20:00,53.15,53.15,52.85,52.86,138000.0,29.6154,29.6154,29.4482,29.4538,138000.0
2005-10-14 11:30:00,52.86,52.87,52.71,52.75,43000.0,29.4538,29.4594,29.3702,29.3925,43000.0
2005-10-14 11:40:00,52.75,52.8,52.69,52.8,43700.0,29.3925,29.4204,29.3591,29.4204,43700.0
2005-10-14 11:50:00,52.79,52.88,52.74,52.75,39300.0,29.4148,29.4649,29.3869,29.3925,39300.0
2005-10-14 12:00:00,52.77,52.94,52.77,52.91,39700.0,29.4036,29.4984,29.4036,29.4816,39700.0
2005-10-14 12:10:00,52.89,52.92,52.76,52.8,41200.0,29.4705,29.4872,29.3981,29.4204,41200.0
2005-10-14 12:20:00,52.8,52.8,52.61,52.64,46800.0,29.4204,29.4204,29.3145,29.3312,46800.0
2005-10-14 12:30:00,52.63,52.64,52.57,52.6,33400.0,29.3256,29.3312,29.2922,29.3089,33400.0
2005-10-14 12:40:00,52.61,52.7,52.61,52.7,51900.0,29.3145,29.3646,29.3145,29.3646,51900.0
2005-10-14 12:50:00,52.69,52.8,52.61,52.62,85700.0,29.3591,29.4204,29.3145,29.3201,85700.0
2005-10-14 13:00:00,52.63,52.69,52.58,52.62,83500.0,29.3256,29.3591,29.2978,29.3201,83500.0
2005-10-14 13:10:00,52.62,52.62,52.54,52.62,28000.0,29.3201,29.3201,29.2755,29.3201,28000.0
2005-10-14 13:20:00,52.61,52.84,52.56,52.83,25300.0,29.3145,29.4426,29.2866,29.4371,25300.0
2005-10-14 13:30:00,52.83,52.84,52.67,52.7,42400.0,29.4371,29.4426,29.3479,29.3646,42400.0
2005-10-14 13:40:00,52.71,52.84,52.68,52.8,32800.0,29.3702,29.4426,29.3535,29.4204,32800.0
2005-10-14 13:50:00,52.8,52.84,52.76,52.79,68400.0,29.4204,29.4426,29.3981,29.4148,68400.0
2005-10-14 14:00:00,52.8,52.82,52.7,52.79,78100.0,29.4204,29.4315,29.3646,29.4148,78100.0
2005-10-14 14:10:00,52.78,52.79,52.71,52.72,37300.0,29.4092,29.4148,29.3702,29.3758,37300.0
2005-10-14 14:20:00,52.72,52.8,52.7,52.76,61100.0,29.3758,29.4204,29.3646,29.3981,61100.0
2005-10-14 14:30:00,52.76,52.76,52.66,52.71,56900.0,29.3981,29.3981,29.3423,29.3702,56900.0
2005-10-14 14:40:00,52.71,52.76,52.7,52.75,97500.0,29.3702,29.3981,29.3646,29.3925,97500.0
2005-10-14 14:50:00,52.75,52.9,52.74,52.76,65500.0,29.3925,29.4761,29.3869,29.3981,65500.0
2005-10-14 15:00:00,52.75,52.79,52.69,52.72,56500.0,29.3925,29.4148,29.3591,29.3758,56500.0
2005-10-14 15:10:00,52.72,52.72,52.65,52.67,60100.0,29.3758,29.3758,29.3368,29.3479,60100.0
2005-10-14 15:20:00,52.68,52.78,52.67,52.74,53900.0,29.3535,29.4092,29.3479,29.3869,53900.0
2005-10-14 15:30:00,52.75,52.84,52.7,52.8,150100.0,29.3925,29.4426,29.3646,29.4204,150100.0
2005-10-14 15:40:00,52.79,52.79,52.64,52.66,76800.0,29.4148,29.4148,29.3312,29.3423,76800.0
2005-10-14 15:50:00,52.65,52.67,52.56,52.65,155700.0,29.3368,29.3479,29.2866,29.3368,155700.0
2005-10-17 09:30:00,52.3,52.36,52.08,52.12,183800.0,29.1418,29.1752,29.0192,29.0415,183800.0
2005-10-17 09:40:00,52.12,52.16,52.01,52.04,169300.0,29.0415,29.0637,28.9802,28.9969,169300.0
2005-10-17 09:50:00,52.06,52.1,51.89,51.96,138400.0,29.008,29.0303,28.9133,28.9523,138400.0
2005-10-17 10:00:00,51.96,52.06,51.77,51.77,178100.0,28.9523,29.008,28.8464,28.8464,178100.0
2005-10-17 10:10:00,51.77,51.77,51.55,51.65,171500.0,28.8464,28.8464,28.7239,28.7796,171500.0
2005-10-17 10:20:00,51.65,51.73,51.61,51.62,389500.0,28.7796,28.8241,28.7573,28.7629,389500.0
2005-10-17 10:30:00,51.62,51.64,51.46,51.54,184700.0,28.7629,28.774,28.6737,28.7183,184700.0
2005-10-17 10:40:00,51.53,51.63,51.5,51.61,194000.0,28.7127,28.7684,28.696,28.7573,194000.0
2005-10-17 10:50:00,51.61,51.67,51.58,51.64,135900.0,28.7573,28.7907,28.7406,28.774,135900.0
2005-10-17 11:00:00,51.65,51.66,51.49,51.49,188200.0,28.7796,28.7851,28.6904,28.6904,188200.0
2005-10-17 11:10:00,51.49,51.55,51.47,51.52,212500.0,28.6904,28.7239,28.6793,28.7071,212500.0
2005-10-17 11:20:00,51.52,51.57,51.51,51.57,267900.0,28.7071,28.735,28.7016,28.735,267900.0
2005-10-17 11:30:00,51.57,51.62,51.52,51.61,217200.0,28.735,28.7629,28.7071,28.7573,217200.0
2005-10-17 11:40:00,51.62,51.74,51.62,51.69,145700.0,28.7629,28.8297,28.7629,28.8019,145700.0
2005-10-17 11:50:00,51.7,51.79,51.7,51.75,80200.0,28.8074,28.8576,28.8074,28.8353,80200.0
2005-10-17 12:00:00,51.75,51.75,51.69,51.71,165600.0,28.8353,28.8353,28.8019,28.813,165600.0
2005-10-17 12:10:00,51.72,51.9,51.64,51.74,234200.0,28.8186,28.9189,28.774,28.8297,234200.0
2005-10-17 12:20:00,51.74,51.75,51.66,51.75,58800.0,28.8297,28.8353,28.7851,28.8353,58800.0
2005-10-17 12:30:00,51.75,51.75,51.7,51.7,257000.0,28.8353,28.8353,28.8074,28.8074,257000.0
2005-10-17 12:40:00,51.68,51.7,51.62,51.66,170700.0,28.7963,28.8074,28.7629,28.7851,170700.0
2005-10-17 12:50:00,51.65,51.67,51.61,51.62,261300.0,28.7796,28.7907,28.7573,28.7629,261300.0
2005-10-17 13:00:00,51.62,51.68,51.62,51.67,223300.0,28.7629,28.7963,28.7629,28.7907,223300.0
2005-10-17 13:10:00,51.67,51.73,51.66,51.69,125900.0,28.7907,28.8241,28.7851,28.8019,125900.0
2005-10-17 13:20:00,51.69,51.72,51.65,51.66,233000.0,28.8019,28.8186,28.7796,28.7851,233000.0
2005-10-17 13:30:00,51.66,51.69,51.63,51.68,185400.0,28.7851,28.8019,28.7684,28.7963,185400.0
2005-10-17 13:40:00,51.67,51.72,51.62,51.69,212100.0,28.7907,28.8186,28.7629,28.8019,212100.0
2005-10-17 13:50:00,51.7,51.7,51.61,51.63,165900.0,28.8074,28.8074,28.7573,28.7684,165900.0
2005-10-17 14:00:00,51.61,51.63,51.5,51.56,241300.0,28.7573,28.7684,28.696,28.7294,241300.0
2005-10-17 14:10:00,51.56,51.65,51.56,51.63,322100.0,28.7294,28.7796,28.7294,28.7684,322100.0
2005-10-17 14:20:00,51.64,51.64,51.53,51.62,176300.0,28.774,28.774,28.7127,28.7629,176300.0
2005-10-17 14:30:00,51.62,51.63,51.52,51.6,136300.0,28.7629,28.7684,28.7071,28.7517,136300.0
2005-10-17 14:40:00,51.6,51.6,51.55,51.58,134800.0,28.7517,28.7517,28.7239,28.7406,134800.0
2005-10-17 14:50:00,51.58,51.6,51.55,51.59,113700.0,28.7406,28.7517,28.7239,28.7461,113700.0
2005-10-17 15:00:00,51.59,51.6,51.53,51.56,197800.0,28.7461,28.7517,28.7127,28.7294,197800.0
2005-10-17 15:10:00,51.55,51.58,51.53,51.54,193000.0,28.7239,28.7406,28.7127,28.7183,193000.0
2005-10-17 15:20:00,51.55,51.55,51.48,51.48,346400.0,28.7239,28.7239,28.6848,28.6848,346400.0
2005-10-17 15:30:00,51.48,51.51,51.39,51.39,365400.0,28.6848,28.7016,28.6347,28.6347,365400.0
2005-10-17 15:40:00,51.4,51.59,51.35,51.56,510500.0,28.6403,28.7461,28.6124,28.7294,510500.0
2005-10-17 15:50:00,51.56,51.59,51.48,51.55,501400.0,28.7294,28.7461,28.6848,28.7239,501400.0
2005-10-18 09:30:00,51.0,51.31,51.0,51.25,247700.0,28.4174,28.5901,28.4174,28.5567,247700.0
2005-10-18 09:40:00,51.25,51.29,51.11,51.26,75500.0,28.5567,28.579,28.4787,28.5623,75500.0
2005-10-18 09:50:00,51.27,51.4,51.25,51.33,119800.0,28.5678,28.6403,28.5567,28.6013,119800.0
2005-10-18 10:00:00,51.33,51.36,51.18,51.32,253500.0,28.6013,28.618,28.5177,28.5957,253500.0
2005-10-18 10:10:00,51.31,51.32,51.25,51.25,151100.0,28.5901,28.5957,28.5567,28.5567,151100.0
2005-10-18 10:20:00,51.25,51.29,51.16,51.16,104800.0,28.5567,28.579,28.5065,28.5065,104800.0
2005-10-18 10:30:00,51.16,51.25,51.15,51.16,215000.0,28.5065,28.5567,28.501,28.5065,215000.0
2005-10-18 10:40:00,51.16,51.25,51.13,51.2,272100.0,28.5065,28.5567,28.4898,28.5288,272100.0
2005-10-18 10:50:00,51.23,51.39,51.17,51.37,167600.0,28.5455,28.6347,28.5121,28.6236,167600.0
2005-10-18 11:00:00,51.38,51.39,51.26,51.39,473400.0,28.6291,28.6347,28.5623,28.6347,473400.0
2005-10-18 11:10:00,51.39,51.48,51.27,51.47,179200.0,28.6347,28.6848,28.5678,28.6793,179200.0
2005-10-18 11:20:00,51.49,51.67,51.4,51.62,215200.0,28.6904,28.7907,28.6403,28.7629,215200.0
2005-10-18 11:30:00,51.6,51.62,51.52,51.6,127500.0,28.7517,28.7629,28.7071,28.7517,127500.0
2005-10-18 11:40:00,51.6,51.67,51.58,51.65,98800.0,28.7517,28.7907,28.7406,28.7796,98800.0
2005-10-18 11:50:00,51.65,51.7,51.63,51.64,91000.0,28.7796,28.8074,28.7684,28.774,91000.0
2005-10-18 12:00:00,51.64,51.75,51.59,51.75,202100.0,28.774,28.8353,28.7461,28.8353,202100.0
2005-10-18 12:10:00,51.73,51.87,51.65,51.83,134700.0,28.8241,28.9022,28.7796,28.8799,134700.0
2005-10-18 12:20:00,51.83,51.85,51.78,51.79,73300.0,28.8799,28.891,28.852,28.8576,73300.0
2005-10-18 12:30:00,51.81,51.82,51.74,51.75,134000.0,28.8687,28.8743,28.8297,28.8353,134000.0
2005-10-18 12:40:00,51.76,51.8,51.71,51.73,127200.0,28.8409,28.8632,28.813,28.8241,127200.0
2005-10-18 12:50:00,51.75,51.89,51.74,51.82,74600.0,28.8353,28.9133,28.8297,28.8743,74600.0
2005-10-18 13:00:00,51.83,51.94,51.75,51.94,273700.0,28.8799,28.9412,28.8353,28.9412,273700.0
2005-10-18 13:10:00,51.93,51.99,51.84,51.89,71000.0,28.9356,28.969,28.8854,28.9133,71000.0
2005-10-18 13:20:00,51.89,52.02,51.82,52.02,79400.0,28.9133,28.9857,28.8743,28.9857,79400.0
2005-10-18 13:30:00,52.02,52.03,51.85,51.89,90600.0,28.9857,28.9913,28.891,28.9133,90600.0
2005-10-18 13:40:00,51.89,52.05,51.89,52.0,123500.0,28.9133,29.0025,28.9133,28.9746,123500.0
2005-10-18 13:50:00,52.02,52.03,51.93,52.03,47500.0,28.9857,28.9913,28.9356,28.9913,47500.0
2005-10-18 14:00:00,52.03,52.03,51.94,51.95,99300.0,28.9913,28.9913,28.9412,28.9467,99300.0
2005-10-18 14:10:00,51.95,51.98,51.86,51.9,28800.0,28.9467,28.9634,28.8966,28.9189,28800.0
2005-10-18 14:20:00,51.91,51.91,51.75,51.76,118700.0,28.9244,28.9244,28.8353,28.8409,118700.0
2005-10-18 14:30:00,51.72,51.81,51.72,51.77,113800.0,28.8186,28.8687,28.8186,28.8464,113800.0
2005-10-18 14:40:00,51.78,51.81,51.75,51.78,87200.0,28.852,28.8687,28.8353,28.852,87200.0
2005-10-18 14:50:00,51.79,51.84,51.71,51.76,136400.0,28.8576,28.8854,28.813,28.8409,136400.0
2005-10-18 15:00:00,51.75,51.85,51.75,51.77,88300.0,28.8353,28.891,28.8353,28.8464,88300.0
2005-10-18 15:10:00,51.77,51.88,51.75,51.81,85800.0,28.8464,28.9077,28.8353,28.8687,85800.0
2005-10-18 15:20:00,51.8,51.85,51.76,51.82,129900.0,28.8632,28.891,28.8409,28.8743,129900.0
2005-10-18 15:30:00,51.83,51.9,51.79,51.81,140000.0,28.8799,28.9189,28.8576,28.8687,140000.0
2005-10-18 15:40:00,51.82,51.85,51.76,51.8,209300.0,28.8743,28.891,28.8409,28.8632,209300.0
2005-10-18 15:50:00,51.79,51.81,51.65,51.66,443700.0,28.8576,28.8687,28.7796,28.7851,443700.0
2005-10-19 09:30:00,51.25,51.35,51.2,51.31,124500.0,28.5567,28.6124,28.5288,28.5901,124500.0
2005-10-19 09:40:00,51.29,51.36,51.2,51.24,96100.0,28.579,28.618,28.5288,28.5511,96100.0
2005-10-19 09:50:00,51.23,51.24,51.15,51.16,229800.0,28.5455,28.5511,28.501,28.5065,229800.0
2005-10-19 10:00:00,51.15,51.17,51.1,51.15,171400.0,28.501,28.5121,28.4731,28.501,171400.0
2005-10-19 10:10:00,51.15,51.3,51.13,51.28,89500.0,28.501,28.5845,28.4898,28.5734,89500.0
2005-10-19 10:20:00,51.29,51.3,51.12,51.19,106900.0,28.579,28.5845,28.4843,28.5233,106900.0
2005-10-19 10:30:00,51.18,51.25,51.15,51.25,133700.0,28.5177,28.5567,28.501,28.5567,133700.0
2005-10-19 10:40:00,51.25,51.3,51.2,51.26,134200.0,28.5567,28.5845,28.5288,28.5623,134200.0
2005-10-19 10:50:00,51.25,51.26,51.17,51.18,50900.0,28.5567,28.5623,28.5121,28.5177,50900.0
2005-10-19 11:00:00,51.17,51.27,51.13,51.13,58400.0,28.5121,28.5678,28.4898,28.4898,58400.0
2005-10-19 11:10:00,51.14,51.28,51.09,51.18,105000.0,28.4954,28.5734,28.4675,28.5177,105000.0
2005-10-19 11:20:00,51.17,51.24,51.13,51.15,72100.0,28.5121,28.5511,28.4898,28.501,72100.0
2005-10-19 11:30:00,51.15,51.23,51.12,51.23,94900.0,28.501,28.5455,28.4843,28.5455,94900.0
2005-10-19 11:40:00,51.22,51.27,51.19,51.26,91000.0,28.54,28.5678,28.5233,28.5623,91000.0
2005-10-19 11:50:00,51.23,51.29,51.2,51.25,124700.0,28.5455,28.579,28.5288,28.5567,124700.0
2005-10-19 12:00:00,51.26,51.32,51.2,51.25,199100.0,28.5623,28.5957,28.5288,28.5567,199100.0
2005-10-19 12:10:00,51.25,51.31,51.24,51.28,242900.0,28.5567,28.5901,28.5511,28.5734,242900.0
2005-10-19 12:20:00,51.29,51.4,51.28,51.38,203700.0,28.579,28.6403,28.5734,28.6291,203700.0
2005-10-19 12:30:00,51.38,51.41,51.29,51.29,105700.0,28.6291,28.6458,28.579,28.579,105700.0
2005-10-19 12:40:00,51.3,51.3,51.16,51.21,115200.0,28.5845,28.5845,28.5065,28.5344,115200.0
2005-10-19 12:50:00,51.2,51.3,51.2,51.24,193300.0,28.5288,28.5845,28.5288,28.5511,193300.0
2005-10-19 13:00:00,51.24,51.25,51.2,51.24,64400.0,28.5511,28.5567,28.5288,28.5511,64400.0
2005-10-19 13:10:00,51.25,51.39,51.24,51.34,81600.0,28.5567,28.6347,28.5511,28.6068,81600.0
2005-10-19 13:20:00,51.34,51.4,51.32,51.39,170800.0,28.6068,28.6403,28.5957,28.6347,170800.0
2005-10-19 13:30:00,51.39,51.44,51.37,51.4,190800.0,28.6347,28.6626,28.6236,28.6403,190800.0
2005-10-19 13:40:00,51.4,51.43,51.3,51.33,74100.0,28.6403,28.657,28.5845,28.6013,74100.0
2005-10-19 13:50:00,51.33,51.37,51.25,51.31,45500.0,28.6013,28.6236,28.5567,28.5901,45500.0
2005-10-19 14:00:00,51.31,51.33,51.23,51.25,147600.0,28.5901,28.6013,28.5455,28.5567,147600.0
2005-10-19 14:10:00,51.26,51.26,51.18,51.24,88100.0,28.5623,28.5623,28.5177,28.5511,88100.0
2005-10-19 14:20:00,51.24,51.25,51.18,51.24,107900.0,28.5511,28.5567,28.5177,28.5511,107900.0
2005-10-19 14:30:00,51.25,51.3,51.24,51.28,131500.0,28.5567,28.5845,28.5511,28.5734,131500.0
2005-10-19 14:40:00,51.3,51.3,51.24,51.25,111100.0,28.5845,28.5845,28.5511,28.5567,111100.0
2005-10-19 14:50:00,51.26,51.4,51.25,51.4,468400.0,28.5623,28.6403,28.5567,28.6403,468400.0
2005-10-19 15:00:00,51.4,51.47,51.36,51.37,142200.0,28.6403,28.6793,28.618,28.6236,142200.0
2005-10-19 15:10:00,51.38,51.4,51.35,51.39,171900.0,28.6291,28.6403,28.6124,28.6347,171900.0
2005-10-19 15:20:00,51.39,51.42,51.35,51.4,186300.0,28.6347,28.6514,28.6124,28.6403,186300.0
2005-10-19 15:30:00,51.4,51.41,51.37,51.4,150700.0,28.6403,28.6458,28.6236,28.6403,150700.0
2005-10-19 15:40:00,51.41,51.64,51.41,51.6,159800.0,28.6458,28.774,28.6458,28.7517,159800.0
2005-10-19 15:50:00,51.6,51.65,51.48,51.59,290300.0,28.7517,28.7796,28.6848,28.7461,290300.0
2005-10-20 09:30:00,51.5,51.85,51.4,51.71,465600.0,28.696,28.891,28.6403,28.813,465600.0
2005-10-20 09:40:00,51.73,51.85,51.6,51.64,657800.0,28.8241,28.891,28.7517,28.774,657800.0
2005-10-20 09:50:00,51.63,51.75,51.07,51.1,537600.0,28.7684,28.8353,28.4564,28.4731,537600.0
2005-10-20 10:00:00,51.09,51.25,50.95,51.06,318000.0,28.4675,28.5567,28.3895,28.4508,318000.0
2005-10-20 10:10:00,51.09,51.43,51.01,51.27,142600.0,28.4675,28.657,28.423,28.5678,142600.0
2005-10-20 10:20:00,51.25,51.34,51.11,51.18,199700.0,28.5567,28.6068,28.4787,28.5177,199700.0
2005-10-20 10:30:00,51.17,51.27,51.1,51.2,384400.0,28.5121,28.5678,28.4731,28.5288,384400.0
2005-10-20 10:40:00,51.23,51.27,51.14,51.26,143100.0,28.5455,28.5678,28.4954,28.5623,143100.0
2005-10-20 10:50:00,51.25,51.29,51.21,51.24,188200.0,28.5567,28.579,28.5344,28.5511,188200.0
2005-10-20 11:00:00,51.24,51.4,51.22,51.4,176600.0,28.5511,28.6403,28.54,28.6403,176600.0
2005-10-20 11:10:00,51.39,51.39,51.2,51.22,121600.0,28.6347,28.6347,28.5288,28.54,121600.0
2005-10-20 11:20:00,51.21,51.41,51.21,51.35,131400.0,28.5344,28.6458,28.5344,28.6124,131400.0
2005-10-20 11:30:00,51.35,51.43,51.33,51.37,181600.0,28.6124,28.657,28.6013,28.6236,181600.0
2005-10-20 11:40:00,51.36,51.41,51.3,51.4,90200.0,28.618,28.6458,28.5845,28.6403,90200.0
2005-10-20 11:50:00,51.4,51.41,51.3,51.38,338000.0,28.6403,28.6458,28.5845,28.6291,338000.0
2005-10-20 12:00:00,51.39,51.4,51.27,51.37,91600.0,28.6347,28.6403,28.5678,28.6236,91600.0
2005-10-20 12:10:00,51.38,51.42,51.35,51.38,135900.0,28.6291,28.6514,28.6124,28.6291,135900.0
2005-10-20 12:20:00,51.38,51.39,51.28,51.35,72600.0,28.6291,28.6347,28.5734,28.6124,72600.0
2005-10-20 12:30:00,51.36,51.39,51.25,51.34,45400.0,28.618,28.6347,28.5567,28.6068,45400.0
2005-10-20 12:40:00,51.35,51.39,51.34,51.38,51800.0,28.6124,28.6347,28.6068,28.6291,51800.0
2005-10-20 12:50:00,51.39,51.4,51.31,51.37,49100.0,28.6347,28.6403,28.5901,28.6236,49100.0
2005-10-20 13:00:00,51.38,51.43,51.28,51.35,236100.0,28.6291,28.657,28.5734,28.6124,236100.0
2005-10-20 13:10:00,51.34,51.37,51.25,51.35,74100.0,28.6068,28.6236,28.5567,28.6124,74100.0
2005-10-20 13:20:00,51.34,51.35,51.25,51.3,96500.0,28.6068,28.6124,28.5567,28.5845,96500.0
2005-10-20 13:30:00,51.32,51.37,51.2,51.24,91600.0,28.5957,28.6236,28.5288,28.5511,91600.0
2005-10-20 13:40:00,51.25,51.35,51.23,51.28,55900.0,28.5567,28.6124,28.5455,28.5734,55900.0
2005-10-20 13:50:00,51.28,51.32,51.17,51.29,37700.0,28.5734,28.5957,28.5121,28.579,37700.0
2005-10-20 14:00:00,51.29,51.34,51.25,51.29,45700.0,28.579,28.6068,28.5567,28.579,45700.0
2005-10-20 14:10:00,51.29,51.33,51.17,51.26,39800.0,28.579,28.6013,28.5121,28.5623,39800.0
2005-10-20 14:20:00,51.26,51.26,51.1,51.22,89900.0,28.5623,28.5623,28.4731,28.54,89900.0
2005-10-20 14:30:00,51.21,51.31,51.2,51.3,80800.0,28.5344,28.5901,28.5288,28.5845,80800.0
2005-10-20 14:40:00,51.3,51.3,51.22,51.23,64600.0,28.5845,28.5845,28.54,28.5455,64600.0
2005-10-20 14:50:00,51.22,51.3,51.21,51.22,216400.0,28.54,28.5845,28.5344,28.54,216400.0
2005-10-20 15:00:00,51.21,51.29,51.2,51.22,131600.0,28.5344,28.579,28.5288,28.54,131600.0
2005-10-20 15:10:00,51.22,51.22,51.07,51.12,163400.0,28.54,28.54,28.4564,28.4843,163400.0
2005-10-20 15:20:00,51.14,51.23,51.05,51.2,206300.0,28.4954,28.5455,28.4452,28.5288,206300.0
2005-10-20 15:30:00,51.19,51.25,51.13,51.21,260400.0,28.5233,28.5567,28.4898,28.5344,260400.0
2005-10-20 15:40:00,51.21,51.25,51.05,51.13,219300.0,28.5344,28.5567,28.4452,28.4898,219300.0
2005-10-20 15:50:00,51.16,51.3,51.08,51.1,392700.0,28.5065,28.5845,28.462,28.4731,392700.0
2005-10-21 09:30:00,51.68,51.7,51.33,51.53,555500.0,28.7963,28.8074,28.6013,28.7127,555500.0
2005-10-21 09:40:00,51.56,51.61,51.47,51.59,94300.0,28.7294,28.7573,28.6793,28.7461,94300.0
2005-10-21 09:50:00,51.59,51.65,51.47,51.57,117200.0,28.7461,28.7796,28.6793,28.735,117200.0
2005-10-21 10:00:00,51.57,51.62,51.46,51.49,209200.0,28.735,28.7629,28.6737,28.6904,209200.0
2005-10-21 10:10:00,51.48,51.55,51.41,51.45,195800.0,28.6848,28.7239,28.6458,28.6681,195800.0
2005-10-21 10:20:00,51.45,51.51,51.42,51.49,219500.0,28.6681,28.7016,28.6514,28.6904,219500.0
2005-10-21 10:30:00,51.49,51.51,51.46,51.49,262500.0,28.6904,28.7016,28.6737,28.6904,262500.0
2005-10-21 10:40:00,51.5,51.52,51.21,51.22,281600.0,28.696,28.7071,28.5344,28.54,281600.0
2005-10-21 10:50:00,51.25,51.43,51.15,51.29,133400.0,28.5567,28.657,28.501,28.579,133400.0
2005-10-21 11:00:00,51.25,51.29,51.05,51.2,145000.0,28.5567,28.579,28.4452,28.5288,145000.0
2005-10-21 11:10:00,51.21,51.22,51.02,51.09,67000.0,28.5344,28.54,28.4285,28.4675,67000.0
2005-10-21 11:20:00,51.09,51.09,51.01,51.06,69000.0,28.4675,28.4675,28.423,28.4508,69000.0
2005-10-21 11:30:00,51.05,51.07,50.8,50.81,223600.0,28.4452,28.4564,28.3059,28.3115,223600.0
2005-10-21 11:40:00,50.8,50.82,50.7,50.74,122500.0,28.3059,28.3171,28.2502,28.2725,122500.0
2005-10-21 11:50:00,50.74,50.77,50.5,50.75,176100.0,28.2725,28.2892,28.1388,28.2781,176100.0
2005-10-21 12:00:00,50.75,50.77,50.6,50.68,235100.0,28.2781,28.2892,28.1945,28.2391,235100.0
2005-10-21 12:10:00,50.69,50.72,50.52,50.53,98300.0,28.2447,28.2614,28.1499,28.1555,98300.0
2005-10-21 12:20:00,50.52,50.73,50.48,50.66,73100.0,28.1499,28.2669,28.1276,28.2279,73100.0
2005-10-21 12:30:00,50.67,50.72,50.64,50.69,41700.0,28.2335,28.2614,28.2168,28.2447,41700.0
2005-10-21 12:40:00,50.7,50.71,50.6,50.68,54400.0,28.2502,28.2558,28.1945,28.2391,54400.0
2005-10-21 12:50:00,50.69,50.87,50.66,50.87,103400.0,28.2447,28.345,28.2279,28.345,103400.0
2005-10-21 13:00:00,50.89,50.93,50.7,50.77,111800.0,28.3561,28.3784,28.2502,28.2892,111800.0
2005-10-21 13:10:00,50.77,50.8,50.66,50.74,132500.0,28.2892,28.3059,28.2279,28.2725,132500.0
2005-10-21 13:20:00,50.75,50.76,50.71,50.73,55400.0,28.2781,28.2837,28.2558,28.2669,55400.0
2005-10-21 13:30:00,50.73,50.93,50.73,50.77,122400.0,28.2669,28.3784,28.2669,28.2892,122400.0
2005-10-21 13:40:00,50.77,50.95,50.77,50.94,57800.0,28.2892,28.3895,28.2892,28.384,57800.0
2005-10-21 13:50:00,50.93,51.01,50.88,50.94,67900.0,28.3784,28.423,28.3505,28.384,67900.0
2005-10-21 14:00:00,50.94,51.01,50.87,50.98,70200.0,28.384,28.423,28.345,28.4062,70200.0
2005-10-21 14:10:00,50.99,51.02,50.92,50.96,94300.0,28.4118,28.4285,28.3728,28.3951,94300.0
2005-10-21 14:20:00,50.98,50.99,50.71,50.8,160900.0,28.4062,28.4118,28.2558,28.3059,160900.0
2005-10-21 14:30:00,50.8,51.0,50.79,50.95,80700.0,28.3059,28.4174,28.3004,28.3895,80700.0
2005-10-21 14:40:00,50.95,50.98,50.79,50.88,116000.0,28.3895,28.4062,28.3004,28.3505,116000.0
2005-10-21 14:50:00,50.89,50.95,50.85,50.89,90600.0,28.3561,28.3895,28.3338,28.3561,90600.0
2005-10-21 15:00:00,50.89,50.91,50.81,50.82,93500.0,28.3561,28.3672,28.3115,28.3171,93500.0
2005-10-21 15:10:00,50.83,50.9,50.8,50.82,85600.0,28.3227,28.3617,28.3059,28.3171,85600.0
2005-10-21 15:20:00,50.82,50.92,50.74,50.78,158700.0,28.3171,28.3728,28.2725,28.2948,158700.0
2005-10-21 15:30:00,50.75,50.8,50.74,50.74,98700.0,28.2781,28.3059,28.2725,28.2725,98700.0
2005-10-21 15:40:00,50.73,50.75,50.61,50.68,318300.0,28.2669,28.2781,28.2001,28.2391,318300.0
2005-10-21 15:50:00,50.69,50.72,50.62,50.68,452600.0,28.2447,28.2614,28.2057,28.2391,452600.0
2005-10-24 09:30:00,50.7,51.07,50.68,50.75,156800.0,28.2502,28.4564,28.2391,28.2781,156800.0
2005-10-24 09:40:00,50.75,50.95,50.63,50.71,239600.0,28.2781,28.3895,28.2112,28.2558,239600.0
2005-10-24 09:50:00,50.71,50.72,50.5,50.6,261800.0,28.2558,28.2614,28.1388,28.1945,261800.0
2005-10-24 10:00:00,50.6,50.74,50.6,50.61,395600.0,28.1945,28.2725,28.1945,28.2001,395600.0
2005-10-24 10:10:00,50.62,50.62,50.51,50.58,166000.0,28.2057,28.2057,28.1444,28.1834,166000.0
2005-10-24 10:20:00,50.58,50.8,50.58,50.75,273600.0,28.1834,28.3059,28.1834,28.2781,273600.0
2005-10-24 10:30:00,50.76,50.94,50.75,50.87,280400.0,28.2837,28.384,28.2781,28.345,280400.0
2005-10-24 10:40:00,50.87,50.9,50.78,50.78,217400.0,28.345,28.3617,28.2948,28.2948,217400.0
2005-10-24 10:50:00,50.79,50.89,50.76,50.81,202300.0,28.3004,28.3561,28.2837,28.3115,202300.0
2005-10-24 11:00:00,50.82,50.9,50.82,50.89,81800.0,28.3171,28.3617,28.3171,28.3561,81800.0
2005-10-24 11:10:00,50.89,50.89,50.81,50.87,117200.0,28.3561,28.3561,28.3115,28.345,117200.0
2005-10-24 11:20:00,50.86,50.88,50.82,50.86,78000.0,28.3394,28.3505,28.3171,28.3394,78000.0
2005-10-24 11:30:00,50.87,50.9,50.84,50.87,266500.0,28.345,28.3617,28.3282,28.345,266500.0
2005-10-24 11:40:00,50.87,50.87,50.8,50.85,112400.0,28.345,28.345,28.3059,28.3338,112400.0
2005-10-24 11:50:00,50.85,50.85,50.77,50.8,202700.0,28.3338,28.3338,28.2892,28.3059,202700.0
2005-10-24 12:00:00,50.81,50.87,50.79,50.85,151000.0,28.3115,28.345,28.3004,28.3338,151000.0
2005-10-24 12:10:00,50.85,50.88,50.8,50.81,41800.0,28.3338,28.3505,28.3059,28.3115,41800.0
2005-10-24 12:20:00,50.81,50.82,50.78,50.82,96400.0,28.3115,28.3171,28.2948,28.3171,96400.0
2005-10-24 12:30:00,50.82,50.88,50.78,50.86,104400.0,28.3171,28.3505,28.2948,28.3394,104400.0
2005-10-24 12:40:00,50.86,50.87,50.82,50.84,83800.0,28.3394,28.345,28.3171,28.3282,83800.0
2005-10-24 12:50:00,50.84,50.86,50.79,50.79,236400.0,28.3282,28.3394,28.3004,28.3004,236400.0
2005-10-24 13:00:00,50.8,50.88,50.74,50.85,167700.0,28.3059,28.3505,28.2725,28.3338,167700.0
2005-10-24 13:10:00,50.86,50.88,50.81,50.84,266000.0,28.3394,28.3505,28.3115,28.3282,266000.0
2005-10-24 13:20:00,50.83,50.85,50.82,50.84,100600.0,28.3227,28.3338,28.3171,28.3282,100600.0
2005-10-24 13:30:00,50.83,50.89,50.83,50.89,122900.0,28.3227,28.3561,28.3227,28.3561,122900.0
2005-10-24 13:40:00,50.89,50.95,50.84,50.84,130900.0,28.3561,28.3895,28.3282,28.3282,130900.0
2005-10-24 13:50:00,50.85,50.86,50.83,50.84,78200.0,28.3338,28.3394,28.3227,28.3282,78200.0
2005-10-24 14:00:00,50.83,50.88,50.82,50.87,120000.0,28.3227,28.3505,28.3171,28.345,120000.0
2005-10-24 14:10:00,50.87,50.87,50.78,50.8,215700.0,28.345,28.345,28.2948,28.3059,215700.0
2005-10-24 14:20:00,50.8,50.84,50.75,50.78,257700.0,28.3059,28.3282,28.2781,28.2948,257700.0
2005-10-24 14:30:00,50.78,50.8,50.69,50.79,173700.0,28.2948,28.3059,28.2447,28.3004,173700.0
2005-10-24 14:40:00,50.78,50.79,50.72,50.76,105900.0,28.2948,28.3004,28.2614,28.2837,105900.0
2005-10-24 14:50:00,50.76,50.79,50.75,50.76,120600.0,28.2837,28.3004,28.2781,28.2837,120600.0
2005-10-24 15:00:00,50.76,50.8,50.75,50.8,110500.0,28.2837,28.3059,28.2781,28.3059,110500.0
2005-10-24 15:10:00,50.8,50.81,50.77,50.79,125100.0,28.3059,28.3115,28.2892,28.3004,125100.0
2005-10-24 15:20:00,50.79,50.81,50.74,50.75,194800.0,28.3004,28.3115,28.2725,28.2781,194800.0
2005-10-24 15:30:00,50.74,50.77,50.69,50.73,149600.0,28.2725,28.2892,28.2447,28.2669,149600.0
2005-10-24 15:40:00,50.73,50.75,50.71,50.71,237800.0,28.2669,28.2781,28.2558,28.2558,237800.0
2005-10-24 15:50:00,50.7,50.84,50.6,50.79,372700.0,28.2502,28.3282,28.1945,28.3004,372700.0
2005-10-25 09:30:00,50.77,50.78,50.2,50.36,137100.0,28.2892,28.2948,27.9716,28.0608,137100.0
2005-10-25 09:40:00,50.35,50.5,50.2,50.4,200800.0,28.0552,28.1388,27.9716,28.0831,200800.0
2005-10-25 09:50:00,50.35,50.63,50.3,50.55,106400.0,28.0552,28.2112,28.0273,28.1666,106400.0
2005-10-25 10:00:00,50.54,50.62,50.2,50.55,92100.0,28.1611,28.2057,27.9716,28.1666,92100.0
2005-10-25 10:10:00,50.56,50.63,50.51,50.52,175600.0,28.1722,28.2112,28.1444,28.1499,175600.0
2005-10-25 10:20:00,50.5,50.56,50.2,50.53,179000.0,28.1388,28.1722,27.9716,28.1555,179000.0
2005-10-25 10:30:00,50.53,50.56,50.47,50.53,223900.0,28.1555,28.1722,28.1221,28.1555,223900.0
2005-10-25 10:40:00,50.53,50.59,50.43,50.49,250900.0,28.1555,28.1889,28.0998,28.1332,250900.0
2005-10-25 10:50:00,50.49,50.5,50.41,50.47,78000.0,28.1332,28.1388,28.0886,28.1221,78000.0
2005-10-25 11:00:00,50.47,50.58,50.44,50.44,129300.0,28.1221,28.1834,28.1054,28.1054,129300.0
2005-10-25 11:10:00,50.45,50.5,50.42,50.48,68100.0,28.1109,28.1388,28.0942,28.1276,68100.0
2005-10-25 11:20:00,50.47,50.5,50.43,50.49,110700.0,28.1221,28.1388,28.0998,28.1332,110700.0
2005-10-25 11:30:00,50.48,50.49,50.46,50.48,105100.0,28.1276,28.1332,28.1165,28.1276,105100.0
2005-10-25 11:40:00,50.49,50.49,50.43,50.43,59400.0,28.1332,28.1332,28.0998,28.0998,59400.0
2005-10-25 11:50:00,50.44,50.48,50.4,50.45,150100.0,28.1054,28.1276,28.0831,28.1109,150100.0
2005-10-25 12:00:00,50.46,50.47,50.33,50.34,125200.0,28.1165,28.1221,28.0441,28.0496,125200.0
2005-10-25 12:10:00,50.35,50.44,50.33,50.43,160200.0,28.0552,28.1054,28.0441,28.0998,160200.0
2005-10-25 12:20:00,50.42,50.48,50.37,50.4,119300.0,28.0942,28.1276,28.0663,28.0831,119300.0
2005-10-25 12:30:00,50.41,50.45,50.32,50.32,122700.0,28.0886,28.1109,28.0385,28.0385,122700.0
2005-10-25 12:40:00,50.32,50.35,50.29,50.34,67400.0,28.0385,28.0552,28.0218,28.0496,67400.0
2005-10-25 12:50:00,50.33,50.35,50.2,50.25,120600.0,28.0441,28.0552,27.9716,27.9995,120600.0
2005-10-25 13:00:00,50.24,50.29,50.16,50.19,115500.0,27.9939,28.0218,27.9493,27.9661,115500.0
2005-10-25 13:10:00,50.19,50.22,50.1,50.22,134200.0,27.9661,27.9828,27.9159,27.9828,134200.0
2005-10-25 13:20:00,50.21,50.23,50.12,50.13,99500.0,27.9772,27.9883,27.927,27.9326,99500.0
2005-10-25 13:30:00,50.14,50.14,49.92,50.08,308300.0,27.9382,27.9382,27.8156,27.9048,308300.0
2005-10-25 13:40:00,50.08,50.1,49.95,49.99,162300.0,27.9048,27.9159,27.8323,27.8546,162300.0
2005-10-25 13:50:00,49.99,49.99,49.89,49.96,134800.0,27.8546,27.8546,27.7989,27.8379,134800.0
2005-10-25 14:00:00,49.96,49.98,49.88,49.92,254100.0,27.8379,27.849,27.7933,27.8156,254100.0
2005-10-25 14:10:00,49.9,50.04,49.9,50.0,240300.0,27.8045,27.8825,27.8045,27.8602,240300.0
2005-10-25 14:20:00,50.01,50.14,49.99,50.08,211900.0,27.8658,27.9382,27.8546,27.9048,211900.0
2005-10-25 14:30:00,50.08,50.19,50.02,50.19,206300.0,27.9048,27.9661,27.8713,27.9661,206300.0
2005-10-25 14:40:00,50.17,50.19,50.09,50.11,159300.0,27.9549,27.9661,27.9103,27.9215,159300.0
2005-10-25 14:50:00,50.12,50.18,50.06,50.11,163800.0,27.927,27.9605,27.8936,27.9215,163800.0
2005-10-25 15:00:00,50.1,50.19,50.02,50.12,184100.0,27.9159,27.9661,27.8713,27.927,184100.0
2005-10-25 15:10:00,50.11,50.11,50.05,50.06,285700.0,27.9215,27.9215,27.888,27.8936,285700.0
2005-10-25 15:20:00,50.07,50.2,50.07,50.18,224200.0,27.8992,27.9716,27.8992,27.9605,224200.0
2005-10-25 15:30:00,50.18,50.32,50.14,50.3,201600.0,27.9605,28.0385,27.9382,28.0273,201600.0
2005-10-25 15:40:00,50.3,50.42,50.17,50.39,787800.0,28.0273,28.0942,27.9549,28.0775,787800.0
2005-10-25 15:50:00,50.39,50.39,50.25,50.3,655800.0,28.0775,28.0775,27.9995,28.0273,655800.0
2005-10-26 09:30:00,50.55,50.61,50.37,50.41,231700.0,28.1666,28.2001,28.0663,28.0886,231700.0
2005-10-26 09:40:00,50.41,50.68,50.4,50.6,166000.0,28.0886,28.2391,28.0831,28.1945,166000.0
2005-10-26 09:50:00,50.6,50.62,50.43,50.5,132400.0,28.1945,28.2057,28.0998,28.1388,132400.0
2005-10-26 10:00:00,50.5,50.54,50.46,50.53,218700.0,28.1388,28.1611,28.1165,28.1555,218700.0
2005-10-26 10:10:00,50.52,50.56,50.47,50.56,250600.0,28.1499,28.1722,28.1221,28.1722,250600.0
2005-10-26 10:20:00,50.53,50.69,50.52,50.55,151600.0,28.1555,28.2447,28.1499,28.1666,151600.0
2005-10-26 10:30:00,50.54,50.55,50.38,50.42,197700.0,28.1611,28.1666,28.0719,28.0942,197700.0
2005-10-26 10:40:00,50.4,50.43,50.35,50.36,93600.0,28.0831,28.0998,28.0552,28.0608,93600.0
2005-10-26 10:50:00,50.37,50.5,50.36,50.48,138100.0,28.0663,28.1388,28.0608,28.1276,138100.0
2005-10-26 11:00:00,50.49,50.5,50.41,50.46,67400.0,28.1332,28.1388,28.0886,28.1165,67400.0
2005-10-26 11:10:00,50.47,50.5,50.42,50.49,49600.0,28.1221,28.1388,28.0942,28.1332,49600.0
2005-10-26 11:20:00,50.5,50.58,50.48,50.5,134300.0,28.1388,28.1834,28.1276,28.1388,134300.0
2005-10-26 11:30:00,50.5,50.54,50.44,50.47,52100.0,28.1388,28.1611,28.1054,28.1221,52100.0
2005-10-26 11:40:00,50.47,50.52,50.43,50.48,26600.0,28.1221,28.1499,28.0998,28.1276,26600.0
2005-10-26 11:50:00,50.48,50.51,50.44,50.48,196200.0,28.1276,28.1444,28.1054,28.1276,196200.0
2005-10-26 12:00:00,50.46,50.52,50.46,50.5,118300.0,28.1165,28.1499,28.1165,28.1388,118300.0
2005-10-26 12:10:00,50.5,50.5,50.43,50.49,28800.0,28.1388,28.1388,28.0998,28.1332,28800.0
2005-10-26 12:20:00,50.5,50.57,50.49,50.56,325100.0,28.1388,28.1778,28.1332,28.1722,325100.0
2005-10-26 12:30:00,50.56,50.56,50.5,50.53,31900.0,28.1722,28.1722,28.1388,28.1555,31900.0
2005-10-26 12:40:00,50.52,50.55,50.5,50.52,44900.0,28.1499,28.1666,28.1388,28.1499,44900.0
2005-10-26 12:50:00,50.52,50.54,50.48,50.5,170500.0,28.1499,28.1611,28.1276,28.1388,170500.0
2005-10-26 13:00:00,50.5,50.52,50.45,50.52,94700.0,28.1388,28.1499,28.1109,28.1499,94700.0
2005-10-26 13:10:00,50.51,50.56,50.46,50.5,114000.0,28.1444,28.1722,28.1165,28.1388,114000.0
2005-10-26 13:20:00,50.49,50.56,50.45,50.56,40300.0,28.1332,28.1722,28.1109,28.1722,40300.0
2005-10-26 13:30:00,50.56,50.57,50.52,50.55,34100.0,28.1722,28.1778,28.1499,28.1666,34100.0
2005-10-26 13:40:00,50.54,50.56,50.47,50.49,97600.0,28.1611,28.1722,28.1221,28.1332,97600.0
2005-10-26 13:50:00,50.5,50.74,50.48,50.64,97800.0,28.1388,28.2725,28.1276,28.2168,97800.0
2005-10-26 14:00:00,50.62,50.68,50.59,50.59,141100.0,28.2057,28.2391,28.1889,28.1889,141100.0
2005-10-26 14:10:00,50.59,50.65,50.56,50.57,59200.0,28.1889,28.2224,28.1722,28.1778,59200.0
2005-10-26 14:20:00,50.57,50.58,50.51,50.51,61100.0,28.1778,28.1834,28.1444,28.1444,61100.0
2005-10-26 14:30:00,50.52,50.59,50.5,50.57,196000.0,28.1499,28.1889,28.1388,28.1778,196000.0
2005-10-26 14:40:00,50.57,50.58,50.5,50.56,143400.0,28.1778,28.1834,28.1388,28.1722,143400.0
2005-10-26 14:50:00,50.56,50.61,50.54,50.56,90700.0,28.1722,28.2001,28.1611,28.1722,90700.0
2005-10-26 15:00:00,50.56,50.6,50.54,50.59,94600.0,28.1722,28.1945,28.1611,28.1889,94600.0
2005-10-26 15:10:00,50.57,50.59,50.52,50.55,90000.0,28.1778,28.1889,28.1499,28.1666,90000.0
2005-10-26 15:20:00,50.56,50.59,50.5,50.55,186800.0,28.1722,28.1889,28.1388,28.1666,186800.0
2005-10-26 15:30:00,50.55,50.56,50.47,50.48,113400.0,28.1666,28.1722,28.1221,28.1276,113400.0
2005-10-26 15:40:00,50.49,50.49,50.38,50.45,96100.0,28.1332,28.1332,28.0719,28.1109,96100.0
2005-10-26 15:50:00,50.44,50.49,50.38,50.43,100900.0,28.1054,28.1332,28.0719,28.0998,100900.0
2005-10-27 09:30:00,50.5,50.56,50.35,50.37,126800.0,28.1388,28.1722,28.0552,28.0663,126800.0
2005-10-27 09:40:00,50.38,50.5,50.31,50.47,71400.0,28.0719,28.1388,28.0329,28.1221,71400.0
2005-10-27 09:50:00,50.46,50.5,50.38,50.42,98800.0,28.1165,28.1388,28.0719,28.0942,98800.0
2005-10-27 10:00:00,50.41,50.5,50.34,50.42,87800.0,28.0886,28.1388,28.0496,28.0942,87800.0
2005-10-27 10:10:00,50.42,50.46,50.39,50.45,116600.0,28.0942,28.1165,28.0775,28.1109,116600.0
2005-10-27 10:20:00,50.45,50.48,50.35,50.42,68400.0,28.1109,28.1276,28.0552,28.0942,68400.0
2005-10-27 10:30:00,50.42,50.48,50.35,50.37,53000.0,28.0942,28.1276,28.0552,28.0663,53000.0
2005-10-27 10:40:00,50.37,50.4,50.33,50.4,67500.0,28.0663,28.0831,28.0441,28.0831,67500.0
2005-10-27 10:50:00,50.4,50.42,50.33,50.39,145900.0,28.0831,28.0942,28.0441,28.0775,145900.0
2005-10-27 11:00:00,50.38,50.48,50.36,50.37,56700.0,28.0719,28.1276,28.0608,28.0663,56700.0
2005-10-27 11:10:00,50.37,50.38,50.3,50.36,61200.0,28.0663,28.0719,28.0273,28.0608,61200.0
2005-10-27 11:20:00,50.37,50.43,50.31,50.38,45300.0,28.0663,28.0998,28.0329,28.0719,45300.0
2005-10-27 11:30:00,50.41,50.41,50.25,50.25,48400.0,28.0886,28.0886,27.9995,27.9995,48400.0
2005-10-27 11:40:00,50.27,50.31,50.24,50.31,51500.0,28.0106,28.0329,27.9939,28.0329,51500.0
2005-10-27 11:50:00,50.3,50.35,50.25,50.28,54600.0,28.0273,28.0552,27.9995,28.0162,54600.0
2005-10-27 12:00:00,50.28,50.36,50.22,50.3,122700.0,28.0162,28.0608,27.9828,28.0273,122700.0
2005-10-27 12:10:00,50.31,50.35,50.27,50.33,26600.0,28.0329,28.0552,28.0106,28.0441,26600.0
2005-10-27 12:20:00,50.32,50.32,50.2,50.23,122400.0,28.0385,28.0385,27.9716,27.9883,122400.0
2005-10-27 12:30:00,50.24,50.39,50.23,50.37,51100.0,27.9939,28.0775,27.9883,28.0663,51100.0
2005-10-27 12:40:00,50.38,50.41,50.34,50.37,29700.0,28.0719,28.0886,28.0496,28.0663,29700.0
2005-10-27 12:50:00,50.39,50.46,50.38,50.46,28100.0,28.0775,28.1165,28.0719,28.1165,28100.0
2005-10-27 13:00:00,50.46,50.48,50.3,50.33,30400.0,28.1165,28.1276,28.0273,28.0441,30400.0
2005-10-27 13:10:00,50.33,50.39,50.25,50.26,65800.0,28.0441,28.0775,27.9995,28.0051,65800.0
2005-10-27 13:20:00,50.25,50.3,50.19,50.27,33200.0,27.9995,28.0273,27.9661,28.0106,33200.0
2005-10-27 13:30:00,50.29,50.3,50.25,50.3,27100.0,28.0218,28.0273,27.9995,28.0273,27100.0
2005-10-27 13:40:00,50.26,50.31,50.21,50.31,21600.0,28.0051,28.0329,27.9772,28.0329,21600.0
2005-10-27 13:50:00,50.31,50.33,50.28,50.3,30000.0,28.0329,28.0441,28.0162,28.0273,30000.0
2005-10-27 14:00:00,50.3,50.33,50.2,50.3,44200.0,28.0273,28.0441,27.9716,28.0273,44200.0
2005-10-27 14:10:00,50.3,50.35,50.25,50.35,43400.0,28.0273,28.0552,27.9995,28.0552,43400.0
2005-10-27 14:20:00,50.3,50.3,50.18,50.24,37700.0,28.0273,28.0273,27.9605,27.9939,37700.0
2005-10-27 14:30:00,50.22,50.3,50.21,50.27,33900.0,27.9828,28.0273,27.9772,28.0106,33900.0
2005-10-27 14:40:00,50.27,50.31,50.25,50.28,79200.0,28.0106,28.0329,27.9995,28.0162,79200.0
2005-10-27 14:50:00,50.27,50.3,50.15,50.18,85700.0,28.0106,28.0273,27.9438,27.9605,85700.0
2005-10-27 15:00:00,50.17,50.2,50.02,50.05,101500.0,27.9549,27.9716,27.8713,27.888,101500.0
2005-10-27 15:10:00,50.05,50.06,49.97,50.02,181500.0,27.888,27.8936,27.8435,27.8713,181500.0
2005-10-27 15:20:00,50.02,50.03,49.97,50.01,104500.0,27.8713,27.8769,27.8435,27.8658,104500.0
2005-10-27 15:30:00,50.01,50.11,49.97,50.04,84100.0,27.8658,27.9215,27.8435,27.8825,84100.0
2005-10-27 15:40:00,50.06,50.17,50.03,50.06,90000.0,27.8936,27.9549,27.8769,27.8936,90000.0
2005-10-27 15:50:00,50.05,50.05,49.97,50.01,278400.0,27.888,27.888,27.8435,27.8658,278400.0
2005-10-28 09:30:00,50.3,50.51,50.04,50.25,197300.0,28.0273,28.1444,27.8825,27.9995,197300.0
2005-10-28 09:40:00,50.24,50.3,50.0,50.02,243500.0,27.9939,28.0273,27.8602,27.8713,243500.0
2005-10-28 09:50:00,50.03,50.05,49.9,49.95,160000.0,27.8769,27.888,27.8045,27.8323,160000.0
2005-10-28 10:00:00,49.95,49.99,49.9,49.92,170400.0,27.8323,27.8546,27.8045,27.8156,170400.0
2005-10-28 10:10:00,49.92,50.02,49.92,49.96,191800.0,27.8156,27.8713,27.8156,27.8379,191800.0
2005-10-28 10:20:00,49.98,50.0,49.95,49.99,400000.0,27.849,27.8602,27.8323,27.8546,400000.0
2005-10-28 10:30:00,49.97,49.98,49.92,49.95,118700.0,27.8435,27.849,27.8156,27.8323,118700.0
2005-10-28 10:40:00,49.95,49.99,49.94,49.97,65600.0,27.8323,27.8546,27.8268,27.8435,65600.0
2005-10-28 10:50:00,49.97,49.99,49.91,49.92,73500.0,27.8435,27.8546,27.81,27.8156,73500.0
2005-10-28 11:00:00,49.92,49.98,49.91,49.97,47400.0,27.8156,27.849,27.81,27.8435,47400.0
2005-10-28 11:10:00,49.98,50.13,49.98,50.13,430000.0,27.849,27.9326,27.849,27.9326,430000.0
2005-10-28 11:20:00,50.13,50.14,50.05,50.06,89300.0,27.9326,27.9382,27.888,27.8936,89300.0
2005-10-28 11:30:00,50.05,50.05,49.95,49.96,85300.0,27.888,27.888,27.8323,27.8379,85300.0
2005-10-28 11:40:00,49.96,49.98,49.84,49.98,142200.0,27.8379,27.849,27.771,27.849,142200.0
2005-10-28 11:50:00,49.95,49.97,49.9,49.96,185900.0,27.8323,27.8435,27.8045,27.8379,185900.0
2005-10-28 12:00:00,49.97,50.02,49.95,49.98,52700.0,27.8435,27.8713,27.8323,27.849,52700.0
2005-10-28 12:10:00,49.99,50.01,49.98,49.99,111100.0,27.8546,27.8658,27.849,27.8546,111100.0
2005-10-28 12:20:00,49.99,50.0,49.95,49.95,53400.0,27.8546,27.8602,27.8323,27.8323,53400.0
2005-10-28 12:30:00,49.95,50.08,49.94,50.05,58000.0,27.8323,27.9048,27.8268,27.888,58000.0
2005-10-28 12:40:00,50.06,50.06,49.94,49.96,113800.0,27.8936,27.8936,27.8268,27.8379,113800.0
2005-10-28 12:50:00,49.95,50.0,49.94,49.98,28800.0,27.8323,27.8602,27.8268,27.849,28800.0
2005-10-28 13:00:00,49.96,50.22,49.94,50.22,135600.0,27.8379,27.9828,27.8268,27.9828,135600.0
2005-10-28 13:10:00,50.22,50.25,50.17,50.19,144200.0,27.9828,27.9995,27.9549,27.9661,144200.0
2005-10-28 13:20:00,50.18,50.19,50.07,50.13,191600.0,27.9605,27.9661,27.8992,27.9326,191600.0
2005-10-28 13:30:00,50.13,50.17,50.05,50.1,80600.0,27.9326,27.9549,27.888,27.9159,80600.0
2005-10-28 13:40:00,50.09,50.11,50.06,50.08,35600.0,27.9103,27.9215,27.8936,27.9048,35600.0
2005-10-28 13:50:00,50.08,50.08,50.02,50.04,58800.0,27.9048,27.9048,27.8713,27.8825,58800.0
2005-10-28 14:00:00,50.03,50.15,50.02,50.11,111600.0,27.8769,27.9438,27.8713,27.9215,111600.0
2005-10-28 14:10:00,50.11,50.17,50.08,50.17,55600.0,27.9215,27.9549,27.9048,27.9549,55600.0
2005-10-28 14:20:00,50.16,50.2,50.1,50.16,74700.0,27.9493,27.9716,27.9159,27.9493,74700.0
2005-10-28 14:30:00,50.16,50.19,50.08,50.08,80400.0,27.9493,27.9661,27.9048,27.9048,80400.0
2005-10-28 14:40:00,50.08,50.11,50.04,50.05,121300.0,27.9048,27.9215,27.8825,27.888,121300.0
2005-10-28 14:50:00,50.04,50.13,50.04,50.11,44600.0,27.8825,27.9326,27.8825,27.9215,44600.0
2005-10-28 15:00:00,50.1,50.25,50.1,50.15,78500.0,27.9159,27.9995,27.9159,27.9438,78500.0
2005-10-28 15:10:00,50.14,50.14,50.0,50.05,191600.0,27.9382,27.9382,27.8602,27.888,191600.0
2005-10-28 15:20:00,50.04,50.05,49.99,49.99,127700.0,27.8825,27.888,27.8546,27.8546,127700.0
2005-10-28 15:30:00,49.99,50.04,49.97,49.97,97900.0,27.8546,27.8825,27.8435,27.8435,97900.0
2005-10-28 15:40:00,49.97,50.05,49.97,50.04,178400.0,27.8435,27.888,27.8435,27.8825,178400.0
2005-10-28 15:50:00,50.04,50.05,49.98,49.99,291600.0,27.8825,27.888,27.849,27.8546,291600.0
2005-10-31 09:30:00,50.22,50.26,49.95,49.96,220800.0,27.9828,28.0051,27.8323,27.8379,220800.0
2005-10-31 09:40:00,49.97,50.17,49.96,50.14,202200.0,27.8435,27.9549,27.8379,27.9382,202200.0
2005-10-31 09:50:00,50.14,50.15,50.02,50.04,180000.0,27.9382,27.9438,27.8713,27.8825,180000.0
2005-10-31 10:00:00,50.05,50.17,49.93,49.93,242200.0,27.888,27.9549,27.8212,27.8212,242200.0
2005-10-31 10:10:00,49.96,49.99,49.9,49.99,170600.0,27.8379,27.8546,27.8045,27.8546,170600.0
2005-10-31 10:20:00,49.98,50.01,49.95,49.98,326000.0,27.849,27.8658,27.8323,27.849,326000.0
2005-10-31 10:30:00,49.97,49.98,49.92,49.92,88600.0,27.8435,27.849,27.8156,27.8156,88600.0
2005-10-31 10:40:00,49.92,49.96,49.92,49.92,141000.0,27.8156,27.8379,27.8156,27.8156,141000.0
2005-10-31 10:50:00,49.92,49.92,49.85,49.89,103900.0,27.8156,27.8156,27.7766,27.7989,103900.0
2005-10-31 11:00:00,49.89,49.91,49.85,49.85,100000.0,27.7989,27.81,27.7766,27.7766,100000.0
2005-10-31 11:10:00,49.86,49.92,49.85,49.88,67700.0,27.7822,27.8156,27.7766,27.7933,67700.0
2005-10-31 11:20:00,49.87,49.9,49.75,49.78,90500.0,27.7877,27.8045,27.7209,27.7376,90500.0
2005-10-31 11:30:00,49.78,49.9,49.75,49.89,114500.0,27.7376,27.8045,27.7209,27.7989,114500.0
2005-10-31 11:40:00,49.89,49.89,49.84,49.88,120800.0,27.7989,27.7989,27.771,27.7933,120800.0
2005-10-31 11:50:00,49.88,49.89,49.79,49.79,130900.0,27.7933,27.7989,27.7432,27.7432,130900.0
2005-10-31 12:00:00,49.78,49.88,49.78,49.83,100000.0,27.7376,27.7933,27.7376,27.7655,100000.0
2005-10-31 12:10:00,49.83,49.83,49.75,49.8,133900.0,27.7655,27.7655,27.7209,27.7487,133900.0
2005-10-31 12:20:00,49.78,49.85,49.78,49.83,64700.0,27.7376,27.7766,27.7376,27.7655,64700.0
2005-10-31 12:30:00,49.84,49.85,49.77,49.79,84900.0,27.771,27.7766,27.732,27.7432,84900.0
2005-10-31 12:40:00,49.79,49.85,49.77,49.8,187800.0,27.7432,27.7766,27.732,27.7487,187800.0
2005-10-31 12:50:00,49.8,49.88,49.78,49.86,89600.0,27.7487,27.7933,27.7376,27.7822,89600.0
2005-10-31 13:00:00,49.86,49.89,49.84,49.87,48100.0,27.7822,27.7989,27.771,27.7877,48100.0
2005-10-31 13:10:00,49.87,49.9,49.84,49.85,69800.0,27.7877,27.8045,27.771,27.7766,69800.0
2005-10-31 13:20:00,49.84,49.85,49.81,49.82,62900.0,27.771,27.7766,27.7543,27.7599,62900.0
2005-10-31 13:30:00,49.82,49.85,49.79,49.79,46000.0,27.7599,27.7766,27.7432,27.7432,46000.0
2005-10-31 13:40:00,49.78,49.82,49.76,49.78,52300.0,27.7376,27.7599,27.7265,27.7376,52300.0
2005-10-31 13:50:00,49.78,49.87,49.77,49.83,54900.0,27.7376,27.7877,27.732,27.7655,54900.0
2005-10-31 14:00:00,49.83,49.85,49.78,49.79,77600.0,27.7655,27.7766,27.7376,27.7432,77600.0
2005-10-31 14:10:00,49.79,49.86,49.77,49.79,59700.0,27.7432,27.7822,27.732,27.7432,59700.0
2005-10-31 14:20:00,49.79,49.79,49.72,49.77,118100.0,27.7432,27.7432,27.7042,27.732,118100.0
2005-10-31 14:30:00,49.77,49.77,49.74,49.76,86200.0,27.732,27.732,27.7153,27.7265,86200.0
2005-10-31 14:40:00,49.76,49.83,49.73,49.73,107700.0,27.7265,27.7655,27.7097,27.7097,107700.0
2005-10-31 14:50:00,49.73,49.82,49.7,49.79,197400.0,27.7097,27.7599,27.693,27.7432,197400.0
2005-10-31 15:00:00,49.8,49.88,49.79,49.84,221400.0,27.7487,27.7933,27.7432,27.771,221400.0
2005-10-31 15:10:00,49.84,49.96,49.79,49.92,199200.0,27.771,27.8379,27.7432,27.8156,199200.0
2005-10-31 15:20:00,49.91,49.91,49.87,49.88,153000.0,27.81,27.81,27.7877,27.7933,153000.0
2005-10-31 15:30:00,49.88,50.03,49.88,49.98,324400.0,27.7933,27.8769,27.7933,27.849,324400.0
2005-10-31 15:40:00,49.98,50.05,49.97,49.98,305000.0,27.849,27.888,27.8435,27.849,305000.0
2005-10-31 15:50:00,49.99,49.99,49.81,49.83,370600.0,27.8546,27.8546,27.7543,27.7655,370600.0
2005-11-01 09:30:00,49.89,49.97,49.8,49.86,135200.0,27.7989,27.8435,27.7487,27.7822,135200.0
2005-11-01 09:40:00,49.84,50.18,49.79,49.97,224200.0,27.771,27.9605,27.7432,27.8435,224200.0
2005-11-01 09:50:00,49.96,49.97,49.86,49.93,115000.0,27.8379,27.8435,27.7822,27.8212,115000.0
2005-11-01 10:00:00,49.93,49.93,49.8,49.83,187300.0,27.8212,27.8212,27.7487,27.7655,187300.0
2005-11-01 10:10:00,49.83,49.9,49.78,49.87,69400.0,27.7655,27.8045,27.7376,27.7877,69400.0
2005-11-01 10:20:00,49.87,49.88,49.78,49.82,66500.0,27.7877,27.7933,27.7376,27.7599,66500.0
2005-11-01 10:30:00,49.82,49.86,49.77,49.84,91500.0,27.7599,27.7822,27.732,27.771,91500.0
2005-11-01 10:40:00,49.84,49.88,49.81,49.86,69000.0,27.771,27.7933,27.7543,27.7822,69000.0
2005-11-01 10:50:00,49.88,49.94,49.84,49.92,74700.0,27.7933,27.8268,27.771,27.8156,74700.0
2005-11-01 11:00:00,49.91,49.98,49.83,49.9,128600.0,27.81,27.849,27.7655,27.8045,128600.0
2005-11-01 11:10:00,49.92,49.94,49.88,49.88,86900.0,27.8156,27.8268,27.7933,27.7933,86900.0
2005-11-01 11:20:00,49.89,49.93,49.88,49.92,86600.0,27.7989,27.8212,27.7933,27.8156,86600.0
2005-11-01 11:30:00,49.92,49.94,49.84,49.84,57500.0,27.8156,27.8268,27.771,27.771,57500.0
2005-11-01 11:40:00,49.85,49.89,49.75,49.88,86500.0,27.7766,27.7989,27.7209,27.7933,86500.0
2005-11-01 11:50:00,49.87,49.9,49.85,49.89,90600.0,27.7877,27.8045,27.7766,27.7989,90600.0
2005-11-01 12:00:00,49.89,49.93,49.88,49.93,124700.0,27.7989,27.8212,27.7933,27.8212,124700.0
2005-11-01 12:10:00,49.93,50.02,49.9,49.95,88800.0,27.8212,27.8713,27.8045,27.8323,88800.0
2005-11-01 12:20:00,49.94,49.99,49.92,49.97,60700.0,27.8268,27.8546,27.8156,27.8435,60700.0
2005-11-01 12:30:00,49.96,49.99,49.92,49.97,61500.0,27.8379,27.8546,27.8156,27.8435,61500.0
2005-11-01 12:40:00,49.97,49.97,49.94,49.96,38000.0,27.8435,27.8435,27.8268,27.8379,38000.0
2005-11-01 12:50:00,49.96,50.02,49.93,50.02,49600.0,27.8379,27.8713,27.8212,27.8713,49600.0
2005-11-01 13:00:00,50.02,50.02,49.92,49.92,112600.0,27.8713,27.8713,27.8156,27.8156,112600.0
2005-11-01 13:10:00,49.92,49.94,49.88,49.91,32300.0,27.8156,27.8268,27.7933,27.81,32300.0
2005-11-01 13:20:00,49.9,49.97,49.89,49.96,56300.0,27.8045,27.8435,27.7989,27.8379,56300.0
2005-11-01 13:30:00,49.97,49.97,49.91,49.93,24200.0,27.8435,27.8435,27.81,27.8212,24200.0
2005-11-01 13:40:00,49.93,50.0,49.93,49.96,74700.0,27.8212,27.8602,27.8212,27.8379,74700.0
2005-11-01 13:50:00,49.96,50.0,49.95,49.96,194800.0,27.8379,27.8602,27.8323,27.8379,194800.0
2005-11-01 14:00:00,49.96,50.05,49.94,49.99,101800.0,27.8379,27.888,27.8268,27.8546,101800.0
2005-11-01 14:10:00,49.99,50.05,49.97,50.05,120300.0,27.8546,27.888,27.8435,27.888,120300.0
2005-11-01 14:20:00,50.03,50.1,49.99,50.03,140600.0,27.8769,27.9159,27.8546,27.8769,140600.0
2005-11-01 14:30:00,50.05,50.07,49.91,49.93,118400.0,27.888,27.8992,27.81,27.8212,118400.0
2005-11-01 14:40:00,49.95,49.99,49.89,49.92,53900.0,27.8323,27.8546,27.7989,27.8156,53900.0
2005-11-01 14:50:00,49.94,49.94,49.85,49.87,52000.0,27.8268,27.8268,27.7766,27.7877,52000.0
2005-11-01 15:00:00,49.87,49.94,49.85,49.87,85100.0,27.7877,27.8268,27.7766,27.7877,85100.0
2005-11-01 15:10:00,49.87,49.95,49.85,49.86,56500.0,27.7877,27.8323,27.7766,27.7822,56500.0
2005-11-01 15:20:00,49.87,49.93,49.85,49.91,85300.0,27.7877,27.8212,27.7766,27.81,85300.0
2005-11-01 15:30:00,49.91,49.99,49.9,49.91,78800.0,27.81,27.8546,27.8045,27.81,78800.0
2005-11-01 15:40:00,49.92,49.98,49.89,49.91,138300.0,27.8156,27.849,27.7989,27.81,138300.0
2005-11-01 15:50:00,49.92,49.92,49.75,49.77,295200.0,27.8156,27.8156,27.7209,27.732,295200.0
2005-11-02 09:30:00,49.8,49.98,49.75,49.8,101800.0,27.7487,27.849,27.7209,27.7487,101800.0
2005-11-02 09:40:00,49.8,49.98,49.77,49.93,104400.0,27.7487,27.849,27.732,27.8212,104400.0
2005-11-02 09:50:00,49.94,50.04,49.87,49.88,139400.0,27.8268,27.8825,27.7877,27.7933,139400.0
2005-11-02 10:00:00,49.89,49.96,49.85,49.88,70100.0,27.7989,27.8379,27.7766,27.7933,70100.0
2005-11-02 10:10:00,49.85,49.9,49.83,49.83,50700.0,27.7766,27.8045,27.7655,27.7655,50700.0
2005-11-02 10:20:00,49.83,49.91,49.83,49.88,44000.0,27.7655,27.81,27.7655,27.7933,44000.0
2005-11-02 10:30:00,49.9,49.93,49.8,49.82,61800.0,27.8045,27.8212,27.7487,27.7599,61800.0
2005-11-02 10:40:00,49.8,49.97,49.8,49.88,92300.0,27.7487,27.8435,27.7487,27.7933,92300.0
2005-11-02 10:50:00,49.87,49.88,49.74,49.75,43500.0,27.7877,27.7933,27.7153,27.7209,43500.0
2005-11-02 11:00:00,49.75,49.86,49.7,49.72,60300.0,27.7209,27.7822,27.693,27.7042,60300.0
2005-11-02 11:10:00,49.72,49.86,49.72,49.86,34900.0,27.7042,27.7822,27.7042,27.7822,34900.0
2005-11-02 11:20:00,49.85,49.86,49.75,49.82,42700.0,27.7766,27.7822,27.7209,27.7599,42700.0
2005-11-02 11:30:00,49.82,49.82,49.74,49.74,59700.0,27.7599,27.7599,27.7153,27.7153,59700.0
2005-11-02 11:40:00,49.75,49.84,49.73,49.79,59700.0,27.7209,27.771,27.7097,27.7432,59700.0
2005-11-02 11:50:00,49.76,49.79,49.75,49.76,45000.0,27.7265,27.7432,27.7209,27.7265,45000.0
2005-11-02 12:00:00,49.75,49.77,49.75,49.76,28100.0,27.7209,27.732,27.7209,27.7265,28100.0
2005-11-02 12:10:00,49.77,49.79,49.73,49.73,22900.0,27.732,27.7432,27.7097,27.7097,22900.0
2005-11-02 12:20:00,49.73,49.82,49.72,49.77,58200.0,27.7097,27.7599,27.7042,27.732,58200.0
2005-11-02 12:30:00,49.75,49.8,49.71,49.77,45700.0,27.7209,27.7487,27.6986,27.732,45700.0
2005-11-02 12:40:00,49.78,49.87,49.76,49.85,34200.0,27.7376,27.7877,27.7265,27.7766,34200.0
2005-11-02 12:50:00,49.85,49.87,49.74,49.78,63900.0,27.7766,27.7877,27.7153,27.7376,63900.0
2005-11-02 13:00:00,49.78,49.79,49.74,49.76,44400.0,27.7376,27.7432,27.7153,27.7265,44400.0
2005-11-02 13:10:00,49.75,49.82,49.75,49.78,31600.0,27.7209,27.7599,27.7209,27.7376,31600.0
2005-11-02 13:20:00,49.79,49.85,49.79,49.8,49800.0,27.7432,27.7766,27.7432,27.7487,49800.0
2005-11-02 13:30:00,49.8,49.87,49.8,49.85,27400.0,27.7487,27.7877,27.7487,27.7766,27400.0
2005-11-02 13:40:00,49.85,49.93,49.85,49.91,201000.0,27.7766,27.8212,27.7766,27.81,201000.0
2005-11-02 13:50:00,49.9,49.91,49.88,49.9,85400.0,27.8045,27.81,27.7933,27.8045,85400.0
2005-11-02 14:00:00,49.9,49.97,49.89,49.9,90600.0,27.8045,27.8435,27.7989,27.8045,90600.0
2005-11-02 14:10:00,49.9,49.91,49.84,49.87,84300.0,27.8045,27.81,27.771,27.7877,84300.0
2005-11-02 14:20:00,49.88,49.9,49.87,49.89,25500.0,27.7933,27.8045,27.7877,27.7989,25500.0
2005-11-02 14:30:00,49.9,49.92,49.87,49.89,71800.0,27.8045,27.8156,27.7877,27.7989,71800.0
2005-11-02 14:40:00,49.9,49.93,49.86,49.91,139000.0,27.8045,27.8212,27.7822,27.81,139000.0
2005-11-02 14:50:00,49.9,49.92,49.85,49.9,134400.0,27.8045,27.8156,27.7766,27.8045,134400.0
2005-11-02 15:00:00,49.91,49.94,49.89,49.89,82800.0,27.81,27.8268,27.7989,27.7989,82800.0
2005-11-02 15:10:00,49.89,50.0,49.89,49.92,87600.0,27.7989,27.8602,27.7989,27.8156,87600.0
2005-11-02 15:20:00,49.92,50.0,49.92,49.95,68100.0,27.8156,27.8602,27.8156,27.8323,68100.0
2005-11-02 15:30:00,49.95,49.99,49.9,49.92,112900.0,27.8323,27.8546,27.8045,27.8156,112900.0
2005-11-02 15:40:00,49.91,49.98,49.9,49.9,113000.0,27.81,27.849,27.8045,27.8045,113000.0
2005-11-02 15:50:00,49.9,49.92,49.88,49.92,142600.0,27.8045,27.8156,27.7933,27.8156,142600.0
2005-11-03 09:30:00,50.1,50.21,50.0,50.11,121800.0,27.9159,27.9772,27.8602,27.9215,121800.0
2005-11-03 09:40:00,50.15,50.3,50.09,50.3,80800.0,27.9438,28.0273,27.9103,28.0273,80800.0
2005-11-03 09:50:00,50.23,50.3,50.07,50.08,42600.0,27.9883,28.0273,27.8992,27.9048,42600.0
2005-11-03 10:00:00,50.09,50.18,50.06,50.06,63900.0,27.9103,27.9605,27.8936,27.8936,63900.0
2005-11-03 10:10:00,50.07,50.18,50.03,50.13,121800.0,27.8992,27.9605,27.8769,27.9326,121800.0
2005-11-03 10:20:00,50.1,50.15,49.92,49.94,93100.0,27.9159,27.9438,27.8156,27.8268,93100.0
2005-11-03 10:30:00,49.95,50.25,49.85,50.19,193600.0,27.8323,27.9995,27.7766,27.9661,193600.0
2005-11-03 10:40:00,50.19,50.26,50.11,50.19,194800.0,27.9661,28.0051,27.9215,27.9661,194800.0
2005-11-03 10:50:00,50.19,50.45,50.15,50.42,194100.0,27.9661,28.1109,27.9438,28.0942,194100.0
2005-11-03 11:00:00,50.4,50.57,50.37,50.51,138700.0,28.0831,28.1778,28.0663,28.1444,138700.0
2005-11-03 11:10:00,50.51,50.53,50.36,50.5,111700.0,28.1444,28.1555,28.0608,28.1388,111700.0
2005-11-03 11:20:00,50.48,50.51,50.43,50.47,51500.0,28.1276,28.1444,28.0998,28.1221,51500.0
2005-11-03 11:30:00,50.47,50.54,50.44,50.48,94200.0,28.1221,28.1611,28.1054,28.1276,94200.0
2005-11-03 11:40:00,50.48,50.53,50.47,50.51,103600.0,28.1276,28.1555,28.1221,28.1444,103600.0
2005-11-03 11:50:00,50.5,50.51,50.25,50.42,112400.0,28.1388,28.1444,27.9995,28.0942,112400.0
2005-11-03 12:00:00,50.41,50.42,50.3,50.3,51700.0,28.0886,28.0942,28.0273,28.0273,51700.0
2005-11-03 12:10:00,50.3,50.33,50.26,50.33,48000.0,28.0273,28.0441,28.0051,28.0441,48000.0
2005-11-03 12:20:00,50.33,50.4,50.29,50.39,39900.0,28.0441,28.0831,28.0218,28.0775,39900.0
2005-11-03 12:30:00,50.38,50.41,50.35,50.38,80700.0,28.0719,28.0886,28.0552,28.0719,80700.0
2005-11-03 12:40:00,50.39,50.39,50.29,50.32,62900.0,28.0775,28.0775,28.0218,28.0385,62900.0
2005-11-03 12:50:00,50.32,50.33,50.29,50.33,37200.0,28.0385,28.0441,28.0218,28.0441,37200.0
2005-11-03 13:00:00,50.34,50.35,50.26,50.31,140100.0,28.0496,28.0552,28.0051,28.0329,140100.0
2005-11-03 13:10:00,50.31,50.34,50.27,50.29,48000.0,28.0329,28.0496,28.0106,28.0218,48000.0
2005-11-03 13:20:00,50.29,50.31,50.26,50.29,58900.0,28.0218,28.0329,28.0051,28.0218,58900.0
2005-11-03 13:30:00,50.3,50.3,50.17,50.27,47500.0,28.0273,28.0273,27.9549,28.0106,47500.0
2005-11-03 13:40:00,50.23,50.31,50.23,50.27,44200.0,27.9883,28.0329,27.9883,28.0106,44200.0
2005-11-03 13:50:00,50.26,50.31,50.23,50.31,33200.0,28.0051,28.0329,27.9883,28.0329,33200.0
2005-11-03 14:00:00,50.31,50.34,50.24,50.25,64900.0,28.0329,28.0496,27.9939,27.9995,64900.0
2005-11-03 14:10:00,50.25,50.26,50.2,50.22,44500.0,27.9995,28.0051,27.9716,27.9828,44500.0
2005-11-03 14:20:00,50.22,50.28,50.15,50.19,56700.0,27.9828,28.0162,27.9438,27.9661,56700.0
2005-11-03 14:30:00,50.2,50.27,50.2,50.2,41300.0,27.9716,28.0106,27.9716,27.9716,41300.0
2005-11-03 14:40:00,50.21,50.23,50.07,50.18,62500.0,27.9772,27.9883,27.8992,27.9605,62500.0
2005-11-03 14:50:00,50.18,50.21,50.14,50.17,35600.0,27.9605,27.9772,27.9382,27.9549,35600.0
2005-11-03 15:00:00,50.17,50.18,50.05,50.15,72900.0,27.9549,27.9605,27.888,27.9438,72900.0
2005-11-03 15:10:00,50.17,50.19,50.05,50.09,55700.0,27.9549,27.9661,27.888,27.9103,55700.0
2005-11-03 15:20:00,50.09,50.19,50.08,50.19,90500.0,27.9103,27.9661,27.9048,27.9661,90500.0
2005-11-03 15:30:00,50.2,50.2,50.1,50.11,66800.0,27.9716,27.9716,27.9159,27.9215,66800.0
2005-11-03 15:40:00,50.11,50.19,50.11,50.16,140600.0,27.9215,27.9661,27.9215,27.9493,140600.0
2005-11-03 15:50:00,50.15,50.17,50.09,50.14,141000.0,27.9438,27.9549,27.9103,27.9382,141000.0
2005-11-04 09:30:00,50.37,50.5,50.32,50.5,91300.0,28.0663,28.1388,28.0385,28.1388,91300.0
2005-11-04 09:40:00,50.49,50.68,50.43,50.63,75300.0,28.1332,28.2391,28.0998,28.2112,75300.0
2005-11-04 09:50:00,50.62,50.73,50.55,50.73,75300.0,28.2057,28.2669,28.1666,28.2669,75300.0
2005-11-04 10:00:00,50.7,50.72,50.6,50.65,77700.0,28.2502,28.2614,28.1945,28.2224,77700.0
2005-11-04 10:10:00,50.65,50.68,50.55,50.55,80100.0,28.2224,28.2391,28.1666,28.1666,80100.0
2005-11-04 10:20:00,50.56,50.56,50.46,50.46,78500.0,28.1722,28.1722,28.1165,28.1165,78500.0
2005-11-04 10:30:00,50.46,50.54,50.42,50.44,75400.0,28.1165,28.1611,28.0942,28.1054,75400.0
2005-11-04 10:40:00,50.44,50.45,50.28,50.28,86100.0,28.1054,28.1109,28.0162,28.0162,86100.0
2005-11-04 10:50:00,50.27,50.45,50.21,50.37,46000.0,28.0106,28.1109,27.9772,28.0663,46000.0
2005-11-04 11:00:00,50.34,50.5,50.34,50.5,236400.0,28.0496,28.1388,28.0496,28.1388,236400.0
2005-11-04 11:10:00,50.48,50.49,50.43,50.46,42500.0,28.1276,28.1332,28.0998,28.1165,42500.0
2005-11-04 11:20:00,50.47,50.48,50.45,50.45,18900.0,28.1221,28.1276,28.1109,28.1109,18900.0
2005-11-04 11:30:00,50.46,50.48,50.43,50.46,28700.0,28.1165,28.1276,28.0998,28.1165,28700.0
2005-11-04 11:40:00,50.49,50.68,50.47,50.6,74900.0,28.1332,28.2391,28.1221,28.1945,74900.0
2005-11-04 11:50:00,50.62,50.65,50.59,50.64,46600.0,28.2057,28.2224,28.1889,28.2168,46600.0
2005-11-04 12:00:00,50.63,50.65,50.6,50.62,43400.0,28.2112,28.2224,28.1945,28.2057,43400.0
2005-11-04 12:10:00,50.61,50.66,50.61,50.63,25700.0,28.2001,28.2279,28.2001,28.2112,25700.0
2005-11-04 12:20:00,50.63,50.66,50.6,50.63,45000.0,28.2112,28.2279,28.1945,28.2112,45000.0
2005-11-04 12:30:00,50.63,50.64,50.57,50.59,24400.0,28.2112,28.2168,28.1778,28.1889,24400.0
2005-11-04 12:40:00,50.59,50.59,50.54,50.54,36000.0,28.1889,28.1889,28.1611,28.1611,36000.0
2005-11-04 12:50:00,50.55,50.69,50.52,50.6,32500.0,28.1666,28.2447,28.1499,28.1945,32500.0
2005-11-04 13:00:00,50.61,50.61,50.47,50.5,48700.0,28.2001,28.2001,28.1221,28.1388,48700.0
2005-11-04 13:10:00,50.5,50.5,50.43,50.48,42800.0,28.1388,28.1388,28.0998,28.1276,42800.0
2005-11-04 13:20:00,50.47,50.55,50.46,50.5,38300.0,28.1221,28.1666,28.1165,28.1388,38300.0
2005-11-04 13:30:00,50.5,50.53,50.48,50.5,52200.0,28.1388,28.1555,28.1276,28.1388,52200.0
2005-11-04 13:40:00,50.5,50.5,50.43,50.45,45300.0,28.1388,28.1388,28.0998,28.1109,45300.0
2005-11-04 13:50:00,50.45,50.61,50.45,50.56,55400.0,28.1109,28.2001,28.1109,28.1722,55400.0
2005-11-04 14:00:00,50.56,50.56,50.48,50.55,67700.0,28.1722,28.1722,28.1276,28.1666,67700.0
2005-11-04 14:10:00,50.55,50.55,50.47,50.52,57500.0,28.1666,28.1666,28.1221,28.1499,57500.0
2005-11-04 14:20:00,50.52,50.7,50.52,50.58,59300.0,28.1499,28.2502,28.1499,28.1834,59300.0
2005-11-04 14:30:00,50.57,50.62,50.55,50.59,70600.0,28.1778,28.2057,28.1666,28.1889,70600.0
2005-11-04 14:40:00,50.59,50.63,50.51,50.62,91100.0,28.1889,28.2112,28.1444,28.2057,91100.0
2005-11-04 14:50:00,50.63,50.74,50.63,50.71,107000.0,28.2112,28.2725,28.2112,28.2558,107000.0
2005-11-04 15:00:00,50.7,50.73,50.68,50.73,80000.0,28.2502,28.2669,28.2391,28.2669,80000.0
2005-11-04 15:10:00,50.72,50.82,50.72,50.81,84600.0,28.2614,28.3171,28.2614,28.3115,84600.0
2005-11-04 15:20:00,50.8,50.87,50.76,50.83,96100.0,28.3059,28.345,28.2837,28.3227,96100.0
2005-11-04 15:30:00,50.82,50.83,50.78,50.79,89000.0,28.3171,28.3227,28.2948,28.3004,89000.0
2005-11-04 15:40:00,50.79,50.94,50.79,50.83,244500.0,28.3004,28.384,28.3004,28.3227,244500.0
2005-11-04 15:50:00,50.82,50.84,50.7,50.82,300400.0,28.3171,28.3282,28.2502,28.3171,300400.0
2005-11-07 09:30:00,50.99,51.23,50.95,51.0,223000.0,28.4118,28.5455,28.3895,28.4174,223000.0
2005-11-07 09:40:00,51.01,51.04,50.76,50.84,164000.0,28.423,28.4397,28.2837,28.3282,164000.0
2005-11-07 09:50:00,50.84,51.05,50.76,51.03,62200.0,28.3282,28.4452,28.2837,28.4341,62200.0
2005-11-07 10:00:00,51.0,51.07,50.91,51.03,114500.0,28.4174,28.4564,28.3672,28.4341,114500.0
2005-11-07 10:10:00,51.03,51.07,50.95,51.03,92300.0,28.4341,28.4564,28.3895,28.4341,92300.0
2005-11-07 10:20:00,51.03,51.03,50.93,50.98,167600.0,28.4341,28.4341,28.3784,28.4062,167600.0
2005-11-07 10:30:00,50.98,51.01,50.93,50.95,155800.0,28.4062,28.423,28.3784,28.3895,155800.0
2005-11-07 10:40:00,50.94,51.01,50.91,50.91,57300.0,28.384,28.423,28.3672,28.3672,57300.0
2005-11-07 10:50:00,50.91,50.98,50.91,50.98,84200.0,28.3672,28.4062,28.3672,28.4062,84200.0
2005-11-07 11:00:00,51.0,51.01,50.96,50.98,70300.0,28.4174,28.423,28.3951,28.4062,70300.0
2005-11-07 11:10:00,50.98,51.07,50.9,51.01,48500.0,28.4062,28.4564,28.3617,28.423,48500.0
2005-11-07 11:20:00,51.01,51.02,50.95,50.96,56800.0,28.423,28.4285,28.3895,28.3951,56800.0
2005-11-07 11:30:00,50.97,51.13,50.97,51.11,107600.0,28.4007,28.4898,28.4007,28.4787,107600.0
2005-11-07 11:40:00,51.12,51.23,51.03,51.19,57600.0,28.4843,28.5455,28.4341,28.5233,57600.0
2005-11-07 11:50:00,51.18,51.19,51.07,51.17,53400.0,28.5177,28.5233,28.4564,28.5121,53400.0
2005-11-07 12:00:00,51.16,51.19,51.1,51.19,28000.0,28.5065,28.5233,28.4731,28.5233,28000.0
2005-11-07 12:10:00,51.19,51.32,51.19,51.27,106700.0,28.5233,28.5957,28.5233,28.5678,106700.0
2005-11-07 12:20:00,51.27,51.28,51.19,51.26,63900.0,28.5678,28.5734,28.5233,28.5623,63900.0
2005-11-07 12:30:00,51.25,51.28,51.09,51.14,59400.0,28.5567,28.5734,28.4675,28.4954,59400.0
2005-11-07 12:40:00,51.13,51.13,51.07,51.09,34200.0,28.4898,28.4898,28.4564,28.4675,34200.0
2005-11-07 12:50:00,51.08,51.09,51.0,51.09,35700.0,28.462,28.4675,28.4174,28.4675,35700.0
2005-11-07 13:00:00,51.09,51.13,51.02,51.03,24600.0,28.4675,28.4898,28.4285,28.4341,24600.0
2005-11-07 13:10:00,51.03,51.15,51.0,51.1,66700.0,28.4341,28.501,28.4174,28.4731,66700.0
2005-11-07 13:20:00,51.11,51.21,51.07,51.16,53700.0,28.4787,28.5344,28.4564,28.5065,53700.0
2005-11-07 13:30:00,51.16,51.18,51.09,51.09,37600.0,28.5065,28.5177,28.4675,28.4675,37600.0
2005-11-07 13:40:00,51.09,51.11,51.08,51.09,49700.0,28.4675,28.4787,28.462,28.4675,49700.0
2005-11-07 13:50:00,51.09,51.11,51.04,51.05,63100.0,28.4675,28.4787,28.4397,28.4452,63100.0
2005-11-07 14:00:00,51.05,51.09,51.01,51.09,53200.0,28.4452,28.4675,28.423,28.4675,53200.0
2005-11-07 14:10:00,51.1,51.18,51.07,51.15,44200.0,28.4731,28.5177,28.4564,28.501,44200.0
2005-11-07 14:20:00,51.15,51.25,51.1,51.24,71900.0,28.501,28.5567,28.4731,28.5511,71900.0
2005-11-07 14:30:00,51.24,51.27,51.16,51.19,41300.0,28.5511,28.5678,28.5065,28.5233,41300.0
2005-11-07 14:40:00,51.19,51.21,51.15,51.15,52600.0,28.5233,28.5344,28.501,28.501,52600.0
2005-11-07 14:50:00,51.16,51.2,51.11,51.18,52800.0,28.5065,28.5288,28.4787,28.5177,52800.0
2005-11-07 15:00:00,51.18,51.29,51.16,51.17,58900.0,28.5177,28.579,28.5065,28.5121,58900.0
2005-11-07 15:10:00,51.17,51.17,50.99,51.02,193700.0,28.5121,28.5121,28.4118,28.4285,193700.0
2005-11-07 15:20:00,51.02,51.04,50.95,50.98,140400.0,28.4285,28.4397,28.3895,28.4062,140400.0
2005-11-07 15:30:00,50.97,51.06,50.95,51.04,165800.0,28.4007,28.4508,28.3895,28.4397,165800.0
2005-11-07 15:40:00,51.03,51.11,51.03,51.06,59600.0,28.4341,28.4787,28.4341,28.4508,59600.0
2005-11-07 15:50:00,51.05,51.1,51.04,51.09,123800.0,28.4452,28.4731,28.4397,28.4675,123800.0
2005-11-08 09:30:00,51.12,51.55,50.99,51.46,197700.0,28.4843,28.7239,28.4118,28.6737,197700.0
2005-11-08 09:40:00,51.47,51.74,51.4,51.74,151300.0,28.6793,28.8297,28.6403,28.8297,151300.0
2005-11-08 09:50:00,51.75,51.75,51.56,51.67,147100.0,28.8353,28.8353,28.7294,28.7907,147100.0
2005-11-08 10:00:00,51.65,51.66,51.49,51.54,131700.0,28.7796,28.7851,28.6904,28.7183,131700.0
2005-11-08 10:10:00,51.51,51.56,51.5,51.56,142300.0,28.7016,28.7294,28.696,28.7294,142300.0
2005-11-08 10:20:00,51.54,51.56,51.5,51.51,140400.0,28.7183,28.7294,28.696,28.7016,140400.0
2005-11-08 10:30:00,51.54,51.56,51.5,51.52,87100.0,28.7183,28.7294,28.696,28.7071,87100.0
2005-11-08 10:40:00,51.51,51.56,51.5,51.52,75700.0,28.7016,28.7294,28.696,28.7071,75700.0
2005-11-08 10:50:00,51.52,51.6,51.51,51.56,132200.0,28.7071,28.7517,28.7016,28.7294,132200.0
2005-11-08 11:00:00,51.58,51.6,51.52,51.53,139600.0,28.7406,28.7517,28.7071,28.7127,139600.0
2005-11-08 11:10:00,51.53,51.59,51.5,51.57,108000.0,28.7127,28.7461,28.696,28.735,108000.0
2005-11-08 11:20:00,51.57,51.61,51.57,51.59,305500.0,28.735,28.7573,28.735,28.7461,305500.0
2005-11-08 11:30:00,51.59,51.65,51.56,51.62,137600.0,28.7461,28.7796,28.7294,28.7629,137600.0
2005-11-08 11:40:00,51.62,51.67,51.62,51.67,64100.0,28.7629,28.7907,28.7629,28.7907,64100.0
2005-11-08 11:50:00,51.67,51.71,51.66,51.7,198300.0,28.7907,28.813,28.7851,28.8074,198300.0
2005-11-08 12:00:00,51.69,51.8,51.66,51.77,128500.0,28.8019,28.8632,28.7851,28.8464,128500.0
2005-11-08 12:10:00,51.76,51.95,51.7,51.7,150600.0,28.8409,28.9467,28.8074,28.8074,150600.0
2005-11-08 12:20:00,51.72,51.75,51.64,51.7,107500.0,28.8186,28.8353,28.774,28.8074,107500.0
2005-11-08 12:30:00,51.7,51.72,51.65,51.65,58600.0,28.8074,28.8186,28.7796,28.7796,58600.0
2005-11-08 12:40:00,51.65,51.69,51.62,51.69,189800.0,28.7796,28.8019,28.7629,28.8019,189800.0
2005-11-08 12:50:00,51.69,51.73,51.65,51.73,55500.0,28.8019,28.8241,28.7796,28.8241,55500.0
2005-11-08 13:00:00,51.72,51.75,51.69,51.7,47000.0,28.8186,28.8353,28.8019,28.8074,47000.0
2005-11-08 13:10:00,51.7,51.71,51.65,51.7,48500.0,28.8074,28.813,28.7796,28.8074,48500.0
2005-11-08 13:20:00,51.7,51.75,51.65,51.71,122100.0,28.8074,28.8353,28.7796,28.813,122100.0
2005-11-08 13:30:00,51.72,51.78,51.69,51.71,92300.0,28.8186,28.852,28.8019,28.813,92300.0
2005-11-08 13:40:00,51.71,51.71,51.65,51.65,94700.0,28.813,28.813,28.7796,28.7796,94700.0
2005-11-08 13:50:00,51.65,51.73,51.65,51.7,30900.0,28.7796,28.8241,28.7796,28.8074,30900.0
2005-11-08 14:00:00,51.71,51.75,51.69,51.7,36700.0,28.813,28.8353,28.8019,28.8074,36700.0
2005-11-08 14:10:00,51.7,51.75,51.68,51.69,54400.0,28.8074,28.8353,28.7963,28.8019,54400.0
2005-11-08 14:20:00,51.69,51.72,51.65,51.67,79400.0,28.8019,28.8186,28.7796,28.7907,79400.0
2005-11-08 14:30:00,51.67,51.7,51.62,51.66,88900.0,28.7907,28.8074,28.7629,28.7851,88900.0
2005-11-08 14:40:00,51.67,51.71,51.65,51.69,89200.0,28.7907,28.813,28.7796,28.8019,89200.0
2005-11-08 14:50:00,51.69,51.7,51.64,51.66,105100.0,28.8019,28.8074,28.774,28.7851,105100.0
2005-11-08 15:00:00,51.66,51.69,51.65,51.66,77900.0,28.7851,28.8019,28.7796,28.7851,77900.0
2005-11-08 15:10:00,51.66,51.75,51.64,51.71,115700.0,28.7851,28.8353,28.774,28.813,115700.0
2005-11-08 15:20:00,51.72,51.81,51.52,51.78,158300.0,28.8186,28.8687,28.7071,28.852,158300.0
2005-11-08 15:30:00,51.82,51.87,51.75,51.76,189100.0,28.8743,28.9022,28.8353,28.8409,189100.0
2005-11-08 15:40:00,51.76,51.77,51.64,51.65,189200.0,28.8409,28.8464,28.774,28.7796,189200.0
2005-11-08 15:50:00,51.65,51.69,51.64,51.67,219300.0,28.7796,28.8019,28.774,28.7907,219300.0
2005-11-09 09:30:00,51.81,52.1,51.75,51.97,260000.0,28.8687,29.0303,28.8353,28.9579,260000.0
2005-11-09 09:40:00,51.96,51.96,51.71,51.77,48800.0,28.9523,28.9523,28.813,28.8464,48800.0
2005-11-09 09:50:00,51.74,51.8,51.53,51.72,114500.0,28.8297,28.8632,28.7127,28.8186,114500.0
2005-11-09 10:00:00,51.72,51.73,51.65,51.68,50200.0,28.8186,28.8241,28.7796,28.7963,50200.0
2005-11-09 10:10:00,51.67,51.74,51.63,51.69,59300.0,28.7907,28.8297,28.7684,28.8019,59300.0
2005-11-09 10:20:00,51.7,51.75,51.69,51.73,78200.0,28.8074,28.8353,28.8019,28.8241,78200.0
2005-11-09 10:30:00,51.73,51.77,51.71,51.72,151200.0,28.8241,28.8464,28.813,28.8186,151200.0
2005-11-09 10:40:00,51.72,51.75,51.67,51.7,153800.0,28.8186,28.8353,28.7907,28.8074,153800.0
2005-11-09 10:50:00,51.7,51.74,51.68,51.69,94000.0,28.8074,28.8297,28.7963,28.8019,94000.0
2005-11-09 11:00:00,51.73,51.73,51.61,51.65,124100.0,28.8241,28.8241,28.7573,28.7796,124100.0
2005-11-09 11:10:00,51.66,51.71,51.61,51.7,98700.0,28.7851,28.813,28.7573,28.8074,98700.0
2005-11-09 11:20:00,51.7,51.71,51.61,51.64,82400.0,28.8074,28.813,28.7573,28.774,82400.0
2005-11-09 11:30:00,51.65,51.75,51.6,51.64,96200.0,28.7796,28.8353,28.7517,28.774,96200.0
2005-11-09 11:40:00,51.64,51.68,51.6,51.62,86700.0,28.774,28.7963,28.7517,28.7629,86700.0
2005-11-09 11:50:00,51.61,51.77,51.5,51.71,210400.0,28.7573,28.8464,28.696,28.813,210400.0
2005-11-09 12:00:00,51.7,51.71,51.6,51.66,52000.0,28.8074,28.813,28.7517,28.7851,52000.0
2005-11-09 12:10:00,51.67,51.72,51.66,51.69,78900.0,28.7907,28.8186,28.7851,28.8019,78900.0
2005-11-09 12:20:00,51.71,51.99,51.69,51.95,101800.0,28.813,28.969,28.8019,28.9467,101800.0
2005-11-09 12:30:00,51.95,52.07,51.95,52.05,62100.0,28.9467,29.0136,28.9467,29.0025,62100.0
2005-11-09 12:40:00,52.06,52.07,52.0,52.04,92000.0,29.008,29.0136,28.9746,28.9969,92000.0
2005-11-09 12:50:00,52.04,52.09,51.98,52.08,78800.0,28.9969,29.0247,28.9634,29.0192,78800.0
2005-11-09 13:00:00,52.08,52.08,52.01,52.02,49800.0,29.0192,29.0192,28.9802,28.9857,49800.0
2005-11-09 13:10:00,52.03,52.03,51.94,51.97,47900.0,28.9913,28.9913,28.9412,28.9579,47900.0
2005-11-09 13:20:00,51.97,52.01,51.9,51.98,36700.0,28.9579,28.9802,28.9189,28.9634,36700.0
2005-11-09 13:30:00,51.98,52.0,51.95,51.98,33200.0,28.9634,28.9746,28.9467,28.9634,33200.0
2005-11-09 13:40:00,51.98,52.0,51.97,51.98,37000.0,28.9634,28.9746,28.9579,28.9634,37000.0
2005-11-09 13:50:00,51.99,52.03,51.9,51.98,66500.0,28.969,28.9913,28.9189,28.9634,66500.0
2005-11-09 14:00:00,51.96,51.99,51.89,51.96,40200.0,28.9523,28.969,28.9133,28.9523,40200.0
2005-11-09 14:10:00,51.96,52.0,51.93,51.97,78400.0,28.9523,28.9746,28.9356,28.9579,78400.0
2005-11-09 14:20:00,51.99,52.0,51.93,51.99,57900.0,28.969,28.9746,28.9356,28.969,57900.0
2005-11-09 14:30:00,51.97,52.02,51.96,52.01,79300.0,28.9579,28.9857,28.9523,28.9802,79300.0
2005-11-09 14:40:00,52.01,52.03,51.93,52.0,92200.0,28.9802,28.9913,28.9356,28.9746,92200.0
2005-11-09 14:50:00,52.0,52.01,51.86,51.9,97900.0,28.9746,28.9802,28.8966,28.9189,97900.0
2005-11-09 15:00:00,51.89,51.93,51.82,51.9,104600.0,28.9133,28.9356,28.8743,28.9189,104600.0
2005-11-09 15:10:00,51.91,52.13,51.9,52.1,146900.0,28.9244,29.047,28.9189,29.0303,146900.0
2005-11-09 15:20:00,52.09,52.2,51.8,52.16,228900.0,29.0247,29.086,28.8632,29.0637,228900.0
2005-11-09 15:30:00,52.15,52.18,52.06,52.12,143400.0,29.0582,29.0749,29.008,29.0415,143400.0
2005-11-09 15:40:00,52.12,52.15,52.05,52.07,179200.0,29.0415,29.0582,29.0025,29.0136,179200.0
2005-11-09 15:50:00,52.06,52.1,52.02,52.02,216600.0,29.008,29.0303,28.9857,28.9857,216600.0
2005-11-10 09:30:00,51.75,51.79,51.61,51.61,105100.0,29.0485,29.0709,28.9699,28.9699,105100.0
2005-11-10 09:40:00,51.62,51.9,51.62,51.84,171000.0,28.9755,29.1327,28.9755,29.099,171000.0
2005-11-10 09:50:00,51.84,51.88,51.83,51.85,98000.0,29.099,29.1214,29.0934,29.1046,98000.0
2005-11-10 10:00:00,51.85,51.9,51.77,51.78,44200.0,29.1046,29.1327,29.0597,29.0653,44200.0
2005-11-10 10:10:00,51.78,51.78,51.51,51.54,92900.0,29.0653,29.0653,28.9138,28.9306,92900.0
2005-11-10 10:20:00,51.52,51.67,51.46,51.49,81300.0,28.9194,29.0036,28.8857,28.9025,81300.0
2005-11-10 10:30:00,51.5,51.5,51.36,51.38,58500.0,28.9081,28.9081,28.8296,28.8408,58500.0
2005-11-10 10:40:00,51.37,51.5,51.33,51.48,42900.0,28.8352,28.9081,28.8127,28.8969,42900.0
2005-11-10 10:50:00,51.5,51.5,51.42,51.47,38200.0,28.9081,28.9081,28.8632,28.8913,38200.0
2005-11-10 11:00:00,51.47,51.49,51.37,51.37,42800.0,28.8913,28.9025,28.8352,28.8352,42800.0
2005-11-10 11:10:00,51.37,51.37,51.24,51.28,46600.0,28.8352,28.8352,28.7622,28.7846,46600.0
2005-11-10 11:20:00,51.27,51.3,51.13,51.28,67300.0,28.779,28.7959,28.7004,28.7846,67300.0
2005-11-10 11:30:00,51.29,51.29,51.15,51.18,48100.0,28.7903,28.7903,28.7117,28.7285,48100.0
2005-11-10 11:40:00,51.18,51.19,51.14,51.15,52800.0,28.7285,28.7341,28.7061,28.7117,52800.0
2005-11-10 11:50:00,51.14,51.29,51.13,51.19,45500.0,28.7061,28.7903,28.7004,28.7341,45500.0
2005-11-10 12:00:00,51.19,51.21,51.12,51.15,49000.0,28.7341,28.7454,28.6948,28.7117,49000.0
2005-11-10 12:10:00,51.17,51.3,51.15,51.21,51300.0,28.7229,28.7959,28.7117,28.7454,51300.0
2005-11-10 12:20:00,51.21,51.26,51.17,51.23,91800.0,28.7454,28.7734,28.7229,28.7566,91800.0
2005-11-10 12:30:00,51.25,51.25,51.16,51.16,36100.0,28.7678,28.7678,28.7173,28.7173,36100.0
2005-11-10 12:40:00,51.15,51.19,51.15,51.19,80500.0,28.7117,28.7341,28.7117,28.7341,80500.0
2005-11-10 12:50:00,51.18,51.23,51.17,51.22,28400.0,28.7285,28.7566,28.7229,28.751,28400.0
2005-11-10 13:00:00,51.23,51.38,51.2,51.28,61200.0,28.7566,28.8408,28.7397,28.7846,61200.0
2005-11-10 13:10:00,51.28,51.33,51.21,51.21,41400.0,28.7846,28.8127,28.7454,28.7454,41400.0
2005-11-10 13:20:00,51.22,51.22,51.15,51.17,142800.0,28.751,28.751,28.7117,28.7229,142800.0
2005-11-10 13:30:00,51.15,51.25,51.12,51.17,87600.0,28.7117,28.7678,28.6948,28.7229,87600.0
2005-11-10 13:40:00,51.16,51.27,51.15,51.23,107600.0,28.7173,28.779,28.7117,28.7566,107600.0
2005-11-10 13:50:00,51.23,51.45,51.23,51.35,195800.0,28.7566,28.8801,28.7566,28.8239,195800.0
2005-11-10 14:00:00,51.35,51.39,51.32,51.34,57300.0,28.8239,28.8464,28.8071,28.8183,57300.0
2005-11-10 14:10:00,51.34,51.4,51.31,51.4,29000.0,28.8183,28.852,28.8015,28.852,29000.0
2005-11-10 14:20:00,51.39,51.41,51.35,51.38,58100.0,28.8464,28.8576,28.8239,28.8408,58100.0
2005-11-10 14:30:00,51.39,51.44,51.34,51.39,46600.0,28.8464,28.8745,28.8183,28.8464,46600.0
2005-11-10 14:40:00,51.37,51.4,51.29,51.35,30800.0,28.8352,28.852,28.7903,28.8239,30800.0
2005-11-10 14:50:00,51.37,51.5,51.37,51.48,79700.0,28.8352,28.9081,28.8352,28.8969,79700.0
2005-11-10 15:00:00,51.5,51.54,51.39,51.39,467000.0,28.9081,28.9306,28.8464,28.8464,467000.0
2005-11-10 15:10:00,51.38,51.45,51.36,51.41,306000.0,28.8408,28.8801,28.8296,28.8576,306000.0
2005-11-10 15:20:00,51.41,51.43,51.35,51.4,43300.0,28.8576,28.8688,28.8239,28.852,43300.0
2005-11-10 15:30:00,51.42,51.49,51.4,51.45,85700.0,28.8632,28.9025,28.852,28.8801,85700.0
2005-11-10 15:40:00,51.45,51.46,51.36,51.37,113400.0,28.8801,28.8857,28.8296,28.8352,113400.0
2005-11-10 15:50:00,51.38,51.46,51.32,51.39,271700.0,28.8408,28.8857,28.8071,28.8464,271700.0
2005-11-11 09:30:00,51.4,51.63,51.29,51.47,134800.0,28.852,28.9811,28.7903,28.8913,134800.0
2005-11-11 09:40:00,51.47,51.47,51.15,51.34,67100.0,28.8913,28.8913,28.7117,28.8183,67100.0
2005-11-11 09:50:00,51.35,51.37,51.26,51.27,65500.0,28.8239,28.8352,28.7734,28.779,65500.0
2005-11-11 10:00:00,51.28,51.5,51.26,51.34,138800.0,28.7846,28.9081,28.7734,28.8183,138800.0
2005-11-11 10:10:00,51.33,51.33,50.99,51.02,97500.0,28.8127,28.8127,28.6219,28.6387,97500.0
2005-11-11 10:20:00,51.01,51.01,50.82,50.97,214500.0,28.6331,28.6331,28.5264,28.6106,214500.0
2005-11-11 10:30:00,50.97,51.07,50.81,50.86,83200.0,28.6106,28.6668,28.5208,28.5489,83200.0
2005-11-11 10:40:00,50.84,50.89,50.81,50.86,47500.0,28.5377,28.5657,28.5208,28.5489,47500.0
2005-11-11 10:50:00,50.86,50.86,50.6,50.74,133700.0,28.5489,28.5489,28.4029,28.4815,133700.0
2005-11-11 11:00:00,50.74,50.82,50.7,50.79,68000.0,28.4815,28.5264,28.4591,28.5096,68000.0
2005-11-11 11:10:00,50.79,50.92,50.78,50.91,117300.0,28.5096,28.5826,28.504,28.577,117300.0
2005-11-11 11:20:00,50.91,50.93,50.78,50.81,139300.0,28.577,28.5882,28.504,28.5208,139300.0
2005-11-11 11:30:00,50.81,50.88,50.81,50.86,50300.0,28.5208,28.5601,28.5208,28.5489,50300.0
2005-11-11 11:40:00,50.85,50.94,50.85,50.86,49800.0,28.5433,28.5938,28.5433,28.5489,49800.0
2005-11-11 11:50:00,50.87,50.9,50.8,50.88,57000.0,28.5545,28.5713,28.5152,28.5601,57000.0
2005-11-11 12:00:00,50.87,51.0,50.86,50.95,66000.0,28.5545,28.6275,28.5489,28.5994,66000.0
2005-11-11 12:10:00,50.95,51.21,50.94,51.18,116000.0,28.5994,28.7454,28.5938,28.7285,116000.0
2005-11-11 12:20:00,51.18,51.24,51.13,51.24,80000.0,28.7285,28.7622,28.7004,28.7622,80000.0
2005-11-11 12:30:00,51.22,51.24,51.08,51.08,40700.0,28.751,28.7622,28.6724,28.6724,40700.0
2005-11-11 12:40:00,51.09,51.12,51.07,51.1,35400.0,28.678,28.6948,28.6668,28.6836,35400.0
2005-11-11 12:50:00,51.1,51.16,51.05,51.07,42800.0,28.6836,28.7173,28.6555,28.6668,42800.0
2005-11-11 13:00:00,51.07,51.1,51.0,51.02,35600.0,28.6668,28.6836,28.6275,28.6387,35600.0
2005-11-11 13:10:00,51.01,51.07,51.0,51.0,35800.0,28.6331,28.6668,28.6275,28.6275,35800.0
2005-11-11 13:20:00,51.0,51.07,50.93,50.99,69100.0,28.6275,28.6668,28.5882,28.6219,69100.0
2005-11-11 13:30:00,50.99,51.0,50.93,50.98,42400.0,28.6219,28.6275,28.5882,28.6163,42400.0
2005-11-11 13:40:00,50.98,51.01,50.96,50.97,22400.0,28.6163,28.6331,28.605,28.6106,22400.0
2005-11-11 13:50:00,50.97,51.01,50.97,51.0,41800.0,28.6106,28.6331,28.6106,28.6275,41800.0
2005-11-11 14:00:00,51.01,51.02,50.92,51.0,51900.0,28.6331,28.6387,28.5826,28.6275,51900.0
2005-11-11 14:10:00,50.99,51.02,50.98,51.0,33400.0,28.6219,28.6387,28.6163,28.6275,33400.0
2005-11-11 14:20:00,50.99,51.0,50.93,51.0,30900.0,28.6219,28.6275,28.5882,28.6275,30900.0
2005-11-11 14:30:00,51.0,51.04,50.98,50.99,59200.0,28.6275,28.6499,28.6163,28.6219,59200.0
2005-11-11 14:40:00,50.98,50.99,50.9,50.91,39200.0,28.6163,28.6219,28.5713,28.577,39200.0
2005-11-11 14:50:00,50.89,50.94,50.85,50.93,41200.0,28.5657,28.5938,28.5433,28.5882,41200.0
2005-11-11 15:00:00,50.93,50.99,50.9,50.97,52900.0,28.5882,28.6219,28.5713,28.6106,52900.0
2005-11-11 15:10:00,50.96,51.01,50.95,50.97,47200.0,28.605,28.6331,28.5994,28.6106,47200.0
2005-11-11 15:20:00,50.96,50.97,50.9,50.91,49600.0,28.605,28.6106,28.5713,28.577,49600.0
2005-11-11 15:30:00,50.91,51.03,50.88,51.0,77700.0,28.577,28.6443,28.5601,28.6275,77700.0
2005-11-11 15:40:00,50.99,51.07,50.92,50.94,110000.0,28.6219,28.6668,28.5826,28.5938,110000.0
2005-11-11 15:50:00,50.93,51.01,50.83,50.98,125600.0,28.5882,28.6331,28.5321,28.6163,125600.0
2005-11-14 09:30:00,52.0,52.0,50.63,50.72,114200.0,29.1888,29.1888,28.4198,28.4703,114200.0
2005-11-14 09:40:00,50.73,50.74,50.52,50.66,87200.0,28.4759,28.4815,28.358,28.4366,87200.0
2005-11-14 09:50:00,50.66,50.66,50.32,50.33,144000.0,28.4366,28.4366,28.2458,28.2514,144000.0
2005-11-14 10:00:00,50.32,50.39,50.24,50.28,123000.0,28.2458,28.2851,28.2009,28.2233,123000.0
2005-11-14 10:10:00,50.26,50.48,50.26,50.4,101300.0,28.2121,28.3356,28.2121,28.2907,101300.0
2005-11-14 10:20:00,50.4,50.41,50.31,50.34,77700.0,28.2907,28.2963,28.2402,28.257,77700.0
2005-11-14 10:30:00,50.35,50.45,50.31,50.43,54800.0,28.2626,28.3188,28.2402,28.3075,54800.0
2005-11-14 10:40:00,50.43,50.5,50.42,50.42,75300.0,28.3075,28.3468,28.3019,28.3019,75300.0
2005-11-14 10:50:00,50.42,50.45,50.35,50.42,64800.0,28.3019,28.3188,28.2626,28.3019,64800.0
2005-11-14 11:00:00,50.41,50.51,50.41,50.5,76300.0,28.2963,28.3524,28.2963,28.3468,76300.0
2005-11-14 11:10:00,50.5,50.58,50.49,50.57,62100.0,28.3468,28.3917,28.3412,28.3861,62100.0
2005-11-14 11:20:00,50.58,50.65,50.55,50.64,85000.0,28.3917,28.431,28.3749,28.4254,85000.0
2005-11-14 11:30:00,50.63,50.66,50.6,50.66,68100.0,28.4198,28.4366,28.4029,28.4366,68100.0
2005-11-14 11:40:00,50.67,50.69,50.6,50.6,128800.0,28.4422,28.4535,28.4029,28.4029,128800.0
2005-11-14 11:50:00,50.6,50.63,50.59,50.62,51100.0,28.4029,28.4198,28.3973,28.4142,51100.0
2005-11-14 12:00:00,50.62,50.62,50.45,50.46,66200.0,28.4142,28.4142,28.3188,28.3244,66200.0
2005-11-14 12:10:00,50.45,50.45,50.31,50.42,40900.0,28.3188,28.3188,28.2402,28.3019,40900.0
2005-11-14 12:20:00,50.42,50.46,50.38,50.4,39500.0,28.3019,28.3244,28.2795,28.2907,39500.0
2005-11-14 12:30:00,50.39,50.48,50.35,50.46,40300.0,28.2851,28.3356,28.2626,28.3244,40300.0
2005-11-14 12:40:00,50.46,50.48,50.44,50.47,36800.0,28.3244,28.3356,28.3131,28.33,36800.0
2005-11-14 12:50:00,50.47,50.52,50.41,50.43,52300.0,28.33,28.358,28.2963,28.3075,52300.0
2005-11-14 13:00:00,50.43,50.43,50.31,50.32,82700.0,28.3075,28.3075,28.2402,28.2458,82700.0
2005-11-14 13:10:00,50.32,50.33,50.29,50.33,37000.0,28.2458,28.2514,28.2289,28.2514,37000.0
2005-11-14 13:20:00,50.33,50.33,50.28,50.32,50300.0,28.2514,28.2514,28.2233,28.2458,50300.0
2005-11-14 13:30:00,50.31,50.32,50.21,50.22,54400.0,28.2402,28.2458,28.184,28.1896,54400.0
2005-11-14 13:40:00,50.22,50.3,50.21,50.28,87100.0,28.1896,28.2346,28.184,28.2233,87100.0
2005-11-14 13:50:00,50.27,50.36,50.23,50.36,52600.0,28.2177,28.2682,28.1953,28.2682,52600.0
2005-11-14 14:00:00,50.36,50.38,50.3,50.32,41800.0,28.2682,28.2795,28.2346,28.2458,41800.0
2005-11-14 14:10:00,50.3,50.3,50.2,50.22,58100.0,28.2346,28.2346,28.1784,28.1896,58100.0
2005-11-14 14:20:00,50.22,50.25,50.18,50.19,54300.0,28.1896,28.2065,28.1672,28.1728,54300.0
2005-11-14 14:30:00,50.2,50.25,50.18,50.18,55800.0,28.1784,28.2065,28.1672,28.1672,55800.0
2005-11-14 14:40:00,50.18,50.22,50.18,50.21,37700.0,28.1672,28.1896,28.1672,28.184,37700.0
2005-11-14 14:50:00,50.21,50.28,50.21,50.27,42600.0,28.184,28.2233,28.184,28.2177,42600.0
2005-11-14 15:00:00,50.27,50.31,50.23,50.25,60000.0,28.2177,28.2402,28.1953,28.2065,60000.0
2005-11-14 15:10:00,50.24,50.26,50.16,50.16,153000.0,28.2009,28.2121,28.156,28.156,153000.0
2005-11-14 15:20:00,50.17,50.2,50.14,50.17,72500.0,28.1616,28.1784,28.1447,28.1616,72500.0
2005-11-14 15:30:00,50.18,50.25,50.18,50.18,137800.0,28.1672,28.2065,28.1672,28.1672,137800.0
2005-11-14 15:40:00,50.19,50.19,50.14,50.17,206700.0,28.1728,28.1728,28.1447,28.1616,206700.0
2005-11-14 15:50:00,50.18,50.24,50.17,50.23,229400.0,28.1672,28.2009,28.1616,28.1953,229400.0
2005-11-15 09:30:00,50.2,50.49,50.2,50.27,110700.0,28.1784,28.3412,28.1784,28.2177,110700.0
2005-11-15 09:40:00,50.26,50.26,50.14,50.21,131500.0,28.2121,28.2121,28.1447,28.184,131500.0
2005-11-15 09:50:00,50.2,50.35,50.19,50.24,69100.0,28.1784,28.2626,28.1728,28.2009,69100.0
2005-11-15 10:00:00,50.23,50.33,50.2,50.22,73900.0,28.1953,28.2514,28.1784,28.1896,73900.0
2005-11-15 10:10:00,50.23,50.37,50.22,50.34,89500.0,28.1953,28.2738,28.1896,28.257,89500.0
2005-11-15 10:20:00,50.34,50.38,50.29,50.29,46100.0,28.257,28.2795,28.2289,28.2289,46100.0
2005-11-15 10:30:00,50.29,50.37,50.25,50.29,80800.0,28.2289,28.2738,28.2065,28.2289,80800.0
2005-11-15 10:40:00,50.3,50.31,50.23,50.24,43100.0,28.2346,28.2402,28.1953,28.2009,43100.0
2005-11-15 10:50:00,50.25,50.35,50.24,50.32,52000.0,28.2065,28.2626,28.2009,28.2458,52000.0
2005-11-15 11:00:00,50.31,50.33,50.25,50.25,65300.0,28.2402,28.2514,28.2065,28.2065,65300.0
2005-11-15 11:10:00,50.3,50.33,50.23,50.33,43900.0,28.2346,28.2514,28.1953,28.2514,43900.0
2005-11-15 11:20:00,50.33,50.37,50.3,50.37,62300.0,28.2514,28.2738,28.2346,28.2738,62300.0
2005-11-15 11:30:00,50.38,50.38,50.34,50.35,40300.0,28.2795,28.2795,28.257,28.2626,40300.0
2005-11-15 11:40:00,50.35,50.36,50.3,50.32,62400.0,28.2626,28.2682,28.2346,28.2458,62400.0
2005-11-15 11:50:00,50.32,50.39,50.32,50.37,43500.0,28.2458,28.2851,28.2458,28.2738,43500.0
2005-11-15 12:00:00,50.37,50.47,50.35,50.46,65400.0,28.2738,28.33,28.2626,28.3244,65400.0
2005-11-15 12:10:00,50.44,50.47,50.41,50.45,43900.0,28.3131,28.33,28.2963,28.3188,43900.0
2005-11-15 12:20:00,50.46,50.55,50.42,50.47,54200.0,28.3244,28.3749,28.3019,28.33,54200.0
2005-11-15 12:30:00,50.48,50.49,50.42,50.46,22800.0,28.3356,28.3412,28.3019,28.3244,22800.0
2005-11-15 12:40:00,50.47,50.5,50.44,50.48,29300.0,28.33,28.3468,28.3131,28.3356,29300.0
2005-11-15 12:50:00,50.47,50.48,50.4,50.43,31700.0,28.33,28.3356,28.2907,28.3075,31700.0
2005-11-15 13:00:00,50.44,50.5,50.35,50.48,42400.0,28.3131,28.3468,28.2626,28.3356,42400.0
2005-11-15 13:10:00,50.49,50.5,50.44,50.47,39000.0,28.3412,28.3468,28.3131,28.33,39000.0
2005-11-15 13:20:00,50.47,50.47,50.42,50.45,54000.0,28.33,28.33,28.3019,28.3188,54000.0
2005-11-15 13:30:00,50.44,50.49,50.39,50.4,29800.0,28.3131,28.3412,28.2851,28.2907,29800.0
2005-11-15 13:40:00,50.4,50.44,50.4,50.41,35300.0,28.2907,28.3131,28.2907,28.2963,35300.0
2005-11-15 13:50:00,50.41,50.46,50.38,50.45,42500.0,28.2963,28.3244,28.2795,28.3188,42500.0
2005-11-15 14:00:00,50.42,50.42,50.32,50.32,48500.0,28.3019,28.3019,28.2458,28.2458,48500.0
2005-11-15 14:10:00,50.31,50.36,50.25,50.33,53200.0,28.2402,28.2682,28.2065,28.2514,53200.0
2005-11-15 14:20:00,50.32,50.36,50.28,50.32,29400.0,28.2458,28.2682,28.2233,28.2458,29400.0
2005-11-15 14:30:00,50.33,50.4,50.31,50.39,53300.0,28.2514,28.2907,28.2402,28.2851,53300.0
2005-11-15 14:40:00,50.37,50.38,50.29,50.33,49700.0,28.2738,28.2795,28.2289,28.2514,49700.0
2005-11-15 14:50:00,50.3,50.31,50.24,50.24,33800.0,28.2346,28.2402,28.2009,28.2009,33800.0
2005-11-15 15:00:00,50.22,50.27,50.22,50.27,71100.0,28.1896,28.2177,28.1896,28.2177,71100.0
2005-11-15 15:10:00,50.27,50.32,50.27,50.3,49700.0,28.2177,28.2458,28.2177,28.2346,49700.0
2005-11-15 15:20:00,50.3,50.38,50.3,50.32,46800.0,28.2346,28.2795,28.2346,28.2458,46800.0
2005-11-15 15:30:00,50.32,50.38,50.31,50.36,54700.0,28.2458,28.2795,28.2402,28.2682,54700.0
2005-11-15 15:40:00,50.36,50.42,50.36,50.39,124200.0,28.2682,28.3019,28.2682,28.2851,124200.0
2005-11-15 15:50:00,50.38,50.44,50.31,50.44,164700.0,28.2795,28.3131,28.2402,28.3131,164700.0
2005-11-16 09:30:00,50.36,50.4,50.15,50.22,185000.0,28.2682,28.2907,28.1504,28.1896,185000.0
2005-11-16 09:40:00,50.22,50.36,50.05,50.05,113500.0,28.1896,28.2682,28.0942,28.0942,113500.0
2005-11-16 09:50:00,50.08,50.11,50.0,50.0,153900.0,28.1111,28.1279,28.0662,28.0662,153900.0
2005-11-16 10:00:00,50.05,50.36,49.94,49.94,168300.0,28.0942,28.2682,28.0325,28.0325,168300.0
2005-11-16 10:10:00,49.94,50.02,49.9,49.93,75600.0,28.0325,28.0774,28.01,28.0269,75600.0
2005-11-16 10:20:00,49.93,50.06,49.91,50.01,64000.0,28.0269,28.0998,28.0156,28.0718,64000.0
2005-11-16 10:30:00,50.01,50.01,49.91,49.98,84600.0,28.0718,28.0718,28.0156,28.0549,84600.0
2005-11-16 10:40:00,49.99,50.08,49.93,50.0,60600.0,28.0605,28.1111,28.0269,28.0662,60600.0
2005-11-16 10:50:00,49.99,50.01,49.91,49.96,75600.0,28.0605,28.0718,28.0156,28.0437,75600.0
2005-11-16 11:00:00,49.95,49.95,49.85,49.91,97800.0,28.0381,28.0381,27.982,28.0156,97800.0
2005-11-16 11:10:00,49.91,50.0,49.9,49.97,57800.0,28.0156,28.0662,28.01,28.0493,57800.0
2005-11-16 11:20:00,49.97,49.99,49.92,49.95,38500.0,28.0493,28.0605,28.0212,28.0381,38500.0
2005-11-16 11:30:00,49.95,50.0,49.93,49.96,44800.0,28.0381,28.0662,28.0269,28.0437,44800.0
2005-11-16 11:40:00,49.96,50.02,49.91,49.91,62800.0,28.0437,28.0774,28.0156,28.0156,62800.0
2005-11-16 11:50:00,49.92,49.96,49.91,49.93,52800.0,28.0212,28.0437,28.0156,28.0269,52800.0
2005-11-16 12:00:00,49.93,49.99,49.93,49.96,52400.0,28.0269,28.0605,28.0269,28.0437,52400.0
2005-11-16 12:10:00,49.95,50.0,49.92,49.99,35400.0,28.0381,28.0662,28.0212,28.0605,35400.0
2005-11-16 12:20:00,49.99,50.02,49.99,50.01,39300.0,28.0605,28.0774,28.0605,28.0718,39300.0
2005-11-16 12:30:00,50.0,50.0,49.94,49.94,29500.0,28.0662,28.0662,28.0325,28.0325,29500.0
2005-11-16 12:40:00,49.94,49.97,49.92,49.94,32300.0,28.0325,28.0493,28.0212,28.0325,32300.0
2005-11-16 12:50:00,49.93,49.95,49.91,49.95,32600.0,28.0269,28.0381,28.0156,28.0381,32600.0
2005-11-16 13:00:00,49.93,49.95,49.9,49.93,21800.0,28.0269,28.0381,28.01,28.0269,21800.0
2005-11-16 13:10:00,49.92,49.92,49.87,49.88,38200.0,28.0212,28.0212,27.9932,27.9988,38200.0
2005-11-16 13:20:00,49.88,49.95,49.88,49.95,43800.0,27.9988,28.0381,27.9988,28.0381,43800.0
2005-11-16 13:30:00,49.95,49.95,49.84,49.88,67500.0,28.0381,28.0381,27.9763,27.9988,67500.0
2005-11-16 13:40:00,49.87,49.87,49.73,49.78,131900.0,27.9932,27.9932,27.9146,27.9427,131900.0
2005-11-16 13:50:00,49.78,49.85,49.78,49.84,68700.0,27.9427,27.982,27.9427,27.9763,68700.0
2005-11-16 14:00:00,49.84,49.87,49.81,49.87,119100.0,27.9763,27.9932,27.9595,27.9932,119100.0
2005-11-16 14:10:00,49.87,49.94,49.85,49.89,45100.0,27.9932,28.0325,27.982,28.0044,45100.0
2005-11-16 14:20:00,49.88,50.0,49.88,49.98,75100.0,27.9988,28.0662,27.9988,28.0549,75100.0
2005-11-16 14:30:00,49.97,49.98,49.88,49.95,54300.0,28.0493,28.0549,27.9988,28.0381,54300.0
2005-11-16 14:40:00,49.95,49.99,49.87,49.93,103600.0,28.0381,28.0605,27.9932,28.0269,103600.0
2005-11-16 14:50:00,49.94,50.05,49.9,50.02,58600.0,28.0325,28.0942,28.01,28.0774,58600.0
2005-11-16 15:00:00,50.02,50.06,49.96,49.97,291800.0,28.0774,28.0998,28.0437,28.0493,291800.0
2005-11-16 15:10:00,49.96,50.0,49.96,49.99,41200.0,28.0437,28.0662,28.0437,28.0605,41200.0
2005-11-16 15:20:00,49.99,50.0,49.93,49.94,53900.0,28.0605,28.0662,28.0269,28.0325,53900.0
2005-11-16 15:30:00,49.94,49.95,49.85,49.87,120900.0,28.0325,28.0381,27.982,27.9932,120900.0
2005-11-16 15:40:00,49.87,49.88,49.76,49.8,416300.0,27.9932,27.9988,27.9314,27.9539,416300.0
2005-11-16 15:50:00,49.82,49.86,49.78,49.85,204900.0,27.9651,27.9876,27.9427,27.982,204900.0
2005-11-17 09:30:00,49.82,50.0,49.81,49.98,141000.0,27.9651,28.0662,27.9595,28.0549,141000.0
2005-11-17 09:40:00,49.99,50.0,49.93,49.93,103500.0,28.0605,28.0662,28.0269,28.0269,103500.0
2005-11-17 09:50:00,49.92,49.92,49.81,49.84,65200.0,28.0212,28.0212,27.9595,27.9763,65200.0
2005-11-17 10:00:00,49.84,49.91,49.84,49.89,138100.0,27.9763,28.0156,27.9763,28.0044,138100.0
2005-11-17 10:10:00,49.9,49.98,49.87,49.98,145700.0,28.01,28.0549,27.9932,28.0549,145700.0
2005-11-17 10:20:00,49.99,50.04,49.96,50.0,95800.0,28.0605,28.0886,28.0437,28.0662,95800.0
2005-11-17 10:30:00,49.99,50.08,49.98,50.03,62600.0,28.0605,28.1111,28.0549,28.083,62600.0
2005-11-17 10:40:00,50.03,50.03,49.94,49.95,58400.0,28.083,28.083,28.0325,28.0381,58400.0
2005-11-17 10:50:00,49.94,50.01,49.9,50.0,105400.0,28.0325,28.0718,28.01,28.0662,105400.0
2005-11-17 11:00:00,50.01,50.01,49.91,49.96,79200.0,28.0718,28.0718,28.0156,28.0437,79200.0
2005-11-17 11:10:00,49.95,50.01,49.95,50.0,80900.0,28.0381,28.0718,28.0381,28.0662,80900.0
2005-11-17 11:20:00,49.96,50.0,49.88,49.88,36300.0,28.0437,28.0662,27.9988,27.9988,36300.0
2005-11-17 11:30:00,49.9,50.01,49.89,50.01,58100.0,28.01,28.0718,28.0044,28.0718,58100.0
2005-11-17 11:40:00,50.0,50.0,49.94,49.95,53700.0,28.0662,28.0662,28.0325,28.0381,53700.0
2005-11-17 11:50:00,49.95,49.96,49.9,49.91,115700.0,28.0381,28.0437,28.01,28.0156,115700.0
2005-11-17 12:00:00,49.91,49.94,49.86,49.93,50300.0,28.0156,28.0325,27.9876,28.0269,50300.0
2005-11-17 12:10:00,49.93,49.93,49.85,49.89,132300.0,28.0269,28.0269,27.982,28.0044,132300.0
2005-11-17 12:20:00,49.88,49.9,49.83,49.9,97100.0,27.9988,28.01,27.9707,28.01,97100.0
2005-11-17 12:30:00,49.9,49.9,49.84,49.85,90400.0,28.01,28.01,27.9763,27.982,90400.0
2005-11-17 12:40:00,49.86,49.89,49.85,49.89,59700.0,27.9876,28.0044,27.982,28.0044,59700.0
2005-11-17 12:50:00,49.89,49.92,49.88,49.89,72500.0,28.0044,28.0212,27.9988,28.0044,72500.0
2005-11-17 13:00:00,49.89,49.89,49.81,49.82,76800.0,28.0044,28.0044,27.9595,27.9651,76800.0
2005-11-17 13:10:00,49.84,49.85,49.77,49.77,49900.0,27.9763,27.982,27.9371,27.9371,49900.0
2005-11-17 13:20:00,49.77,49.83,49.75,49.79,61900.0,27.9371,27.9707,27.9258,27.9483,61900.0
2005-11-17 13:30:00,49.79,49.83,49.77,49.82,38200.0,27.9483,27.9707,27.9371,27.9651,38200.0
2005-11-17 13:40:00,49.83,49.84,49.68,49.69,71300.0,27.9707,27.9763,27.8865,27.8921,71300.0
2005-11-17 13:50:00,49.68,49.71,49.52,49.63,196900.0,27.8865,27.9034,27.7967,27.8585,196900.0
2005-11-17 14:00:00,49.63,49.65,49.55,49.62,119800.0,27.8585,27.8697,27.8136,27.8529,119800.0
2005-11-17 14:10:00,49.61,49.65,49.47,49.62,149200.0,27.8472,27.8697,27.7687,27.8529,149200.0
2005-11-17 14:20:00,49.62,49.75,49.6,49.72,90000.0,27.8529,27.9258,27.8416,27.909,90000.0
2005-11-17 14:30:00,49.73,49.74,49.65,49.69,57600.0,27.9146,27.9202,27.8697,27.8921,57600.0
2005-11-17 14:40:00,49.69,49.76,49.67,49.72,162800.0,27.8921,27.9314,27.8809,27.909,162800.0
2005-11-17 14:50:00,49.73,49.75,49.68,49.7,270300.0,27.9146,27.9258,27.8865,27.8978,270300.0
2005-11-17 15:00:00,49.7,49.71,49.64,49.67,56000.0,27.8978,27.9034,27.8641,27.8809,56000.0
2005-11-17 15:10:00,49.68,49.71,49.66,49.71,90100.0,27.8865,27.9034,27.8753,27.9034,90100.0
2005-11-17 15:20:00,49.71,49.77,49.67,49.77,63600.0,27.9034,27.9371,27.8809,27.9371,63600.0
2005-11-17 15:30:00,49.75,49.8,49.72,49.73,123900.0,27.9258,27.9539,27.909,27.9146,123900.0
2005-11-17 15:40:00,49.73,49.76,49.71,49.72,132500.0,27.9146,27.9314,27.9034,27.909,132500.0
2005-11-17 15:50:00,49.71,49.75,49.63,49.73,222700.0,27.9034,27.9258,27.8585,27.9146,222700.0
2005-11-18 09:30:00,50.74,50.75,49.65,50.03,750800.0,28.4815,28.4871,27.8697,28.083,750800.0
2005-11-18 09:40:00,50.04,50.11,49.65,50.05,162800.0,28.0886,28.1279,27.8697,28.0942,162800.0
2005-11-18 09:50:00,50.07,50.13,50.0,50.02,175000.0,28.1054,28.1391,28.0662,28.0774,175000.0
2005-11-18 10:00:00,50.01,50.25,49.99,50.21,101600.0,28.0718,28.2065,28.0605,28.184,101600.0
2005-11-18 10:10:00,50.21,50.21,50.06,50.12,81800.0,28.184,28.184,28.0998,28.1335,81800.0
2005-11-18 10:20:00,50.14,50.14,50.06,50.07,54000.0,28.1447,28.1447,28.0998,28.1054,54000.0
2005-11-18 10:30:00,50.09,50.12,50.04,50.1,59000.0,28.1167,28.1335,28.0886,28.1223,59000.0
2005-11-18 10:40:00,50.1,50.13,50.04,50.07,77800.0,28.1223,28.1391,28.0886,28.1054,77800.0
2005-11-18 10:50:00,50.07,50.13,50.06,50.12,98900.0,28.1054,28.1391,28.0998,28.1335,98900.0
2005-11-18 11:00:00,50.11,50.14,50.07,50.12,81500.0,28.1279,28.1447,28.1054,28.1335,81500.0
2005-11-18 11:10:00,50.12,50.24,50.12,50.2,68200.0,28.1335,28.2009,28.1335,28.1784,68200.0
2005-11-18 11:20:00,50.2,50.24,50.16,50.22,79400.0,28.1784,28.2009,28.156,28.1896,79400.0
2005-11-18 11:30:00,50.23,50.28,50.11,50.27,96700.0,28.1953,28.2233,28.1279,28.2177,96700.0
2005-11-18 11:40:00,50.27,50.39,50.26,50.38,62800.0,28.2177,28.2851,28.2121,28.2795,62800.0
2005-11-18 11:50:00,50.39,50.39,50.27,50.32,39100.0,28.2851,28.2851,28.2177,28.2458,39100.0
2005-11-18 12:00:00,50.33,50.36,50.27,50.3,39200.0,28.2514,28.2682,28.2177,28.2346,39200.0
2005-11-18 12:10:00,50.31,50.38,50.27,50.34,48100.0,28.2402,28.2795,28.2177,28.257,48100.0
2005-11-18 12:20:00,50.33,50.36,50.26,50.27,55700.0,28.2514,28.2682,28.2121,28.2177,55700.0
2005-11-18 12:30:00,50.27,50.29,50.15,50.19,81500.0,28.2177,28.2289,28.1504,28.1728,81500.0
2005-11-18 12:40:00,50.18,50.2,50.15,50.19,35400.0,28.1672,28.1784,28.1504,28.1728,35400.0
2005-11-18 12:50:00,50.19,50.22,50.17,50.18,34800.0,28.1728,28.1896,28.1616,28.1672,34800.0
2005-11-18 13:00:00,50.18,50.2,50.16,50.2,22900.0,28.1672,28.1784,28.156,28.1784,22900.0
2005-11-18 13:10:00,50.2,50.22,50.16,50.22,27800.0,28.1784,28.1896,28.156,28.1896,27800.0
2005-11-18 13:20:00,50.21,50.25,50.21,50.25,70900.0,28.184,28.2065,28.184,28.2065,70900.0
2005-11-18 13:30:00,50.25,50.31,50.24,50.29,84900.0,28.2065,28.2402,28.2009,28.2289,84900.0
2005-11-18 13:40:00,50.3,50.36,50.25,50.34,71600.0,28.2346,28.2682,28.2065,28.257,71600.0
2005-11-18 13:50:00,50.35,50.41,50.34,50.38,37500.0,28.2626,28.2963,28.257,28.2795,37500.0
2005-11-18 14:00:00,50.38,50.4,50.32,50.4,78100.0,28.2795,28.2907,28.2458,28.2907,78100.0
2005-11-18 14:10:00,50.4,50.41,50.34,50.38,41900.0,28.2907,28.2963,28.257,28.2795,41900.0
2005-11-18 14:20:00,50.37,50.39,50.32,50.36,77000.0,28.2738,28.2851,28.2458,28.2682,77000.0
2005-11-18 14:30:00,50.36,50.37,50.34,50.35,78100.0,28.2682,28.2738,28.257,28.2626,78100.0
2005-11-18 14:40:00,50.35,50.37,50.32,50.34,75700.0,28.2626,28.2738,28.2458,28.257,75700.0
2005-11-18 14:50:00,50.33,50.4,50.32,50.36,63000.0,28.2514,28.2907,28.2458,28.2682,63000.0
2005-11-18 15:00:00,50.35,50.43,50.35,50.4,63700.0,28.2626,28.3075,28.2626,28.2907,63700.0
2005-11-18 15:10:00,50.4,50.41,50.37,50.37,92800.0,28.2907,28.2963,28.2738,28.2738,92800.0
2005-11-18 15:20:00,50.35,50.36,50.26,50.32,69300.0,28.2626,28.2682,28.2121,28.2458,69300.0
2005-11-18 15:30:00,50.32,50.34,50.26,50.31,59800.0,28.2458,28.257,28.2121,28.2402,59800.0
2005-11-18 15:40:00,50.31,50.38,50.27,50.3,123600.0,28.2402,28.2795,28.2177,28.2346,123600.0
2005-11-18 15:50:00,50.31,50.41,50.25,50.35,195000.0,28.2402,28.2963,28.2065,28.2626,195000.0
2005-11-21 09:30:00,50.25,50.29,50.14,50.18,115700.0,28.2065,28.2289,28.1447,28.1672,115700.0
2005-11-21 09:40:00,50.17,50.33,50.15,50.33,92000.0,28.1616,28.2514,28.1504,28.2514,92000.0
2005-11-21 09:50:00,50.32,50.5,50.27,50.47,83100.0,28.2458,28.3468,28.2177,28.33,83100.0
2005-11-21 10:00:00,50.47,50.6,50.47,50.54,95900.0,28.33,28.4029,28.33,28.3693,95900.0
2005-11-21 10:10:00,50.54,50.65,50.52,50.55,64200.0,28.3693,28.431,28.358,28.3749,64200.0
2005-11-21 10:20:00,50.56,50.73,50.56,50.66,71200.0,28.3805,28.4759,28.3805,28.4366,71200.0
2005-11-21 10:30:00,50.66,50.67,50.54,50.64,53800.0,28.4366,28.4422,28.3693,28.4254,53800.0
2005-11-21 10:40:00,50.63,50.64,50.49,50.55,38400.0,28.4198,28.4254,28.3412,28.3749,38400.0
2005-11-21 10:50:00,50.55,50.62,50.53,50.56,49000.0,28.3749,28.4142,28.3637,28.3805,49000.0
2005-11-21 11:00:00,50.57,50.65,50.57,50.57,51400.0,28.3861,28.431,28.3861,28.3861,51400.0
2005-11-21 11:10:00,50.57,50.62,50.47,50.54,75000.0,28.3861,28.4142,28.33,28.3693,75000.0
2005-11-21 11:20:00,50.53,50.58,50.5,50.51,43200.0,28.3637,28.3917,28.3468,28.3524,43200.0
2005-11-21 11:30:00,50.52,50.56,50.49,50.53,66900.0,28.358,28.3805,28.3412,28.3637,66900.0
2005-11-21 11:40:00,50.54,50.65,50.51,50.6,38500.0,28.3693,28.431,28.3524,28.4029,38500.0
2005-11-21 11:50:00,50.59,50.63,50.5,50.55,43500.0,28.3973,28.4198,28.3468,28.3749,43500.0
2005-11-21 12:00:00,50.55,50.59,50.52,50.56,58300.0,28.3749,28.3973,28.358,28.3805,58300.0
2005-11-21 12:10:00,50.56,50.63,50.53,50.59,52600.0,28.3805,28.4198,28.3637,28.3973,52600.0
2005-11-21 12:20:00,50.59,50.66,50.56,50.58,38400.0,28.3973,28.4366,28.3805,28.3917,38400.0
2005-11-21 12:30:00,50.59,50.62,50.5,50.62,28700.0,28.3973,28.4142,28.3468,28.4142,28700.0
2005-11-21 12:40:00,50.61,50.61,50.55,50.6,24100.0,28.4086,28.4086,28.3749,28.4029,24100.0
2005-11-21 12:50:00,50.6,50.6,50.51,50.59,49800.0,28.4029,28.4029,28.3524,28.3973,49800.0
2005-11-21 13:00:00,50.56,50.61,50.55,50.59,32800.0,28.3805,28.4086,28.3749,28.3973,32800.0
2005-11-21 13:10:00,50.59,50.64,50.56,50.63,21100.0,28.3973,28.4254,28.3805,28.4198,21100.0
2005-11-21 13:20:00,50.63,50.64,50.62,50.63,36900.0,28.4198,28.4254,28.4142,28.4198,36900.0
2005-11-21 13:30:00,50.63,50.69,50.62,50.68,52400.0,28.4198,28.4535,28.4142,28.4479,52400.0
2005-11-21 13:40:00,50.7,50.72,50.62,50.64,47900.0,28.4591,28.4703,28.4142,28.4254,47900.0
2005-11-21 13:50:00,50.64,50.68,50.61,50.62,113500.0,28.4254,28.4479,28.4086,28.4142,113500.0
2005-11-21 14:00:00,50.64,50.68,50.62,50.64,79900.0,28.4254,28.4479,28.4142,28.4254,79900.0
2005-11-21 14:10:00,50.63,50.65,50.57,50.58,99700.0,28.4198,28.431,28.3861,28.3917,99700.0
2005-11-21 14:20:00,50.6,50.74,50.6,50.72,46400.0,28.4029,28.4815,28.4029,28.4703,46400.0
2005-11-21 14:30:00,50.72,50.75,50.66,50.7,61300.0,28.4703,28.4871,28.4366,28.4591,61300.0
2005-11-21 14:40:00,50.7,50.78,50.65,50.77,43100.0,28.4591,28.504,28.431,28.4984,43100.0
2005-11-21 14:50:00,50.77,50.85,50.7,50.81,92200.0,28.4984,28.5433,28.4591,28.5208,92200.0
2005-11-21 15:00:00,50.81,50.84,50.81,50.82,78600.0,28.5208,28.5377,28.5208,28.5264,78600.0
2005-11-21 15:10:00,50.83,50.84,50.71,50.72,72000.0,28.5321,28.5377,28.4647,28.4703,72000.0
2005-11-21 15:20:00,50.74,50.78,50.69,50.71,56600.0,28.4815,28.504,28.4535,28.4647,56600.0
2005-11-21 15:30:00,50.71,50.85,50.35,50.85,90400.0,28.4647,28.5433,28.2626,28.5433,90400.0
2005-11-21 15:40:00,50.85,50.87,50.72,50.72,63600.0,28.5433,28.5545,28.4703,28.4703,63600.0
2005-11-21 15:50:00,50.72,50.8,50.71,50.76,195600.0,28.4703,28.5152,28.4647,28.4928,195600.0
2005-11-22 09:30:00,50.4,50.5,50.38,50.48,144900.0,28.2907,28.3468,28.2795,28.3356,144900.0
2005-11-22 09:40:00,50.49,50.68,50.35,50.42,158400.0,28.3412,28.4479,28.2626,28.3019,158400.0
2005-11-22 09:50:00,50.43,50.5,50.39,50.41,44800.0,28.3075,28.3468,28.2851,28.2963,44800.0
2005-11-22 10:00:00,50.4,50.43,50.34,50.38,106500.0,28.2907,28.3075,28.257,28.2795,106500.0
2005-11-22 10:10:00,50.36,50.42,50.36,50.42,49500.0,28.2682,28.3019,28.2682,28.3019,49500.0
2005-11-22 10:20:00,50.38,50.44,50.38,50.41,34800.0,28.2795,28.3131,28.2795,28.2963,34800.0
2005-11-22 10:30:00,50.41,50.43,50.3,50.34,187900.0,28.2963,28.3075,28.2346,28.257,187900.0
2005-11-22 10:40:00,50.32,50.34,50.23,50.32,29100.0,28.2458,28.257,28.1953,28.2458,29100.0
2005-11-22 10:50:00,50.32,50.38,50.31,50.37,41100.0,28.2458,28.2795,28.2402,28.2738,41100.0
2005-11-22 11:00:00,50.36,50.45,50.35,50.42,68400.0,28.2682,28.3188,28.2626,28.3019,68400.0
2005-11-22 11:10:00,50.41,50.45,50.3,50.35,131900.0,28.2963,28.3188,28.2346,28.2626,131900.0
2005-11-22 11:20:00,50.35,50.35,50.15,50.17,55700.0,28.2626,28.2626,28.1504,28.1616,55700.0
2005-11-22 11:30:00,50.17,50.25,50.17,50.21,21000.0,28.1616,28.2065,28.1616,28.184,21000.0
2005-11-22 11:40:00,50.2,50.25,50.17,50.18,28800.0,28.1784,28.2065,28.1616,28.1672,28800.0
2005-11-22 11:50:00,50.19,50.21,50.17,50.18,47700.0,28.1728,28.184,28.1616,28.1672,47700.0
2005-11-22 12:00:00,50.18,50.24,50.17,50.18,43000.0,28.1672,28.2009,28.1616,28.1672,43000.0
2005-11-22 12:10:00,50.19,50.24,50.19,50.2,18200.0,28.1728,28.2009,28.1728,28.1784,18200.0
2005-11-22 12:20:00,50.2,50.22,50.18,50.19,29400.0,28.1784,28.1896,28.1672,28.1728,29400.0
2005-11-22 12:30:00,50.19,50.22,50.15,50.17,49700.0,28.1728,28.1896,28.1504,28.1616,49700.0
2005-11-22 12:40:00,50.18,50.22,50.15,50.21,28300.0,28.1672,28.1896,28.1504,28.184,28300.0
2005-11-22 12:50:00,50.19,50.22,50.17,50.2,22700.0,28.1728,28.1896,28.1616,28.1784,22700.0
2005-11-22 13:00:00,50.2,50.39,50.19,50.36,72200.0,28.1784,28.2851,28.1728,28.2682,72200.0
2005-11-22 13:10:00,50.37,50.42,50.31,50.36,43100.0,28.2738,28.3019,28.2402,28.2682,43100.0
2005-11-22 13:20:00,50.33,50.38,50.32,50.38,112900.0,28.2514,28.2795,28.2458,28.2795,112900.0
2005-11-22 13:30:00,50.38,50.38,50.3,50.36,24400.0,28.2795,28.2795,28.2346,28.2682,24400.0
2005-11-22 13:40:00,50.36,50.39,50.33,50.37,51200.0,28.2682,28.2851,28.2514,28.2738,51200.0
2005-11-22 13:50:00,50.36,50.44,50.35,50.43,75600.0,28.2682,28.3131,28.2626,28.3075,75600.0
2005-11-22 14:00:00,50.41,50.65,50.41,50.65,61700.0,28.2963,28.431,28.2963,28.431,61700.0
2005-11-22 14:10:00,50.67,50.73,50.59,50.61,92600.0,28.4422,28.4759,28.3973,28.4086,92600.0
2005-11-22 14:20:00,50.61,50.61,50.57,50.59,43500.0,28.4086,28.4086,28.3861,28.3973,43500.0
2005-11-22 14:30:00,50.59,50.59,50.52,50.58,49700.0,28.3973,28.3973,28.358,28.3917,49700.0
2005-11-22 14:40:00,50.58,50.64,50.53,50.64,47900.0,28.3917,28.4254,28.3637,28.4254,47900.0
2005-11-22 14:50:00,50.65,50.68,50.6,50.68,76700.0,28.431,28.4479,28.4029,28.4479,76700.0
2005-11-22 15:00:00,50.69,50.71,50.63,50.63,98000.0,28.4535,28.4647,28.4198,28.4198,98000.0
2005-11-22 15:10:00,50.63,50.67,50.59,50.63,107600.0,28.4198,28.4422,28.3973,28.4198,107600.0
2005-11-22 15:20:00,50.63,50.65,50.56,50.62,117500.0,28.4198,28.431,28.3805,28.4142,117500.0
2005-11-22 15:30:00,50.61,50.65,50.5,50.51,56000.0,28.4086,28.431,28.3468,28.3524,56000.0
2005-11-22 15:40:00,50.51,50.67,50.51,50.64,69000.0,28.3524,28.4422,28.3524,28.4254,69000.0
2005-11-22 15:50:00,50.64,50.65,50.59,50.61,117200.0,28.4254,28.431,28.3973,28.4086,117200.0
2005-11-23 09:30:00,50.44,50.47,50.37,50.47,174000.0,28.3131,28.33,28.2738,28.33,174000.0
2005-11-23 09:40:00,50.45,50.57,50.45,50.53,67700.0,28.3188,28.3861,28.3188,28.3637,67700.0
2005-11-23 09:50:00,50.54,50.57,50.52,50.54,71500.0,28.3693,28.3861,28.358,28.3693,71500.0
2005-11-23 10:00:00,50.53,50.57,50.5,50.55,31000.0,28.3637,28.3861,28.3468,28.3749,31000.0
2005-11-23 10:10:00,50.54,50.78,50.51,50.66,111800.0,28.3693,28.504,28.3524,28.4366,111800.0
2005-11-23 10:20:00,50.67,50.67,50.54,50.62,37800.0,28.4422,28.4422,28.3693,28.4142,37800.0
2005-11-23 10:30:00,50.64,50.73,50.55,50.61,69600.0,28.4254,28.4759,28.3749,28.4086,69600.0
2005-11-23 10:40:00,50.6,50.63,50.54,50.56,55500.0,28.4029,28.4198,28.3693,28.3805,55500.0
2005-11-23 10:50:00,50.57,50.61,50.56,50.59,32600.0,28.3861,28.4086,28.3805,28.3973,32600.0
2005-11-23 11:00:00,50.59,50.62,50.57,50.61,57000.0,28.3973,28.4142,28.3861,28.4086,57000.0
2005-11-23 11:10:00,50.6,50.66,50.54,50.6,48600.0,28.4029,28.4366,28.3693,28.4029,48600.0
2005-11-23 11:20:00,50.6,50.74,50.6,50.67,52400.0,28.4029,28.4815,28.4029,28.4422,52400.0
2005-11-23 11:30:00,50.69,50.71,50.62,50.67,61100.0,28.4535,28.4647,28.4142,28.4422,61100.0
2005-11-23 11:40:00,50.7,50.83,50.7,50.79,42100.0,28.4591,28.5321,28.4591,28.5096,42100.0
2005-11-23 11:50:00,50.8,50.94,50.79,50.9,103300.0,28.5152,28.5938,28.5096,28.5713,103300.0
2005-11-23 12:00:00,50.9,50.93,50.85,50.9,100300.0,28.5713,28.5882,28.5433,28.5713,100300.0
2005-11-23 12:10:00,50.9,51.0,50.88,50.98,54300.0,28.5713,28.6275,28.5601,28.6163,54300.0
2005-11-23 12:20:00,50.99,51.08,50.96,50.97,119400.0,28.6219,28.6724,28.605,28.6106,119400.0
2005-11-23 12:30:00,50.97,51.06,50.97,51.06,70900.0,28.6106,28.6612,28.6106,28.6612,70900.0
2005-11-23 12:40:00,51.05,51.07,50.91,51.01,63700.0,28.6555,28.6668,28.577,28.6331,63700.0
2005-11-23 12:50:00,51.02,51.02,50.95,50.95,25300.0,28.6387,28.6387,28.5994,28.5994,25300.0
2005-11-23 13:00:00,50.97,51.03,50.95,51.03,43000.0,28.6106,28.6443,28.5994,28.6443,43000.0
2005-11-23 13:10:00,51.06,51.15,51.03,51.06,110300.0,28.6612,28.7117,28.6443,28.6612,110300.0
2005-11-23 13:20:00,51.05,51.06,50.98,50.99,19700.0,28.6555,28.6612,28.6163,28.6219,19700.0
2005-11-23 13:30:00,50.99,51.0,50.91,50.97,23700.0,28.6219,28.6275,28.577,28.6106,23700.0
2005-11-23 13:40:00,50.97,50.97,50.79,50.83,62900.0,28.6106,28.6106,28.5096,28.5321,62900.0
2005-11-23 13:50:00,50.81,50.83,50.72,50.74,80700.0,28.5208,28.5321,28.4703,28.4815,80700.0
2005-11-23 14:00:00,50.73,50.75,50.71,50.74,49300.0,28.4759,28.4871,28.4647,28.4815,49300.0
2005-11-23 14:10:00,50.74,50.8,50.74,50.75,35100.0,28.4815,28.5152,28.4815,28.4871,35100.0
2005-11-23 14:20:00,50.74,50.85,50.71,50.79,56000.0,28.4815,28.5433,28.4647,28.5096,56000.0
2005-11-23 14:30:00,50.8,50.83,50.78,50.8,49500.0,28.5152,28.5321,28.504,28.5152,49500.0
2005-11-23 14:40:00,50.81,50.87,50.78,50.87,61700.0,28.5208,28.5545,28.504,28.5545,61700.0
2005-11-23 14:50:00,50.88,50.89,50.8,50.83,98000.0,28.5601,28.5657,28.5152,28.5321,98000.0
2005-11-23 15:00:00,50.82,50.87,50.76,50.84,84300.0,28.5264,28.5545,28.4928,28.5377,84300.0
2005-11-23 15:10:00,50.83,50.87,50.76,50.85,56600.0,28.5321,28.5545,28.4928,28.5433,56600.0
2005-11-23 15:20:00,50.85,50.92,50.84,50.87,99100.0,28.5433,28.5826,28.5377,28.5545,99100.0
2005-11-23 15:30:00,50.85,50.93,50.85,50.88,63300.0,28.5433,28.5882,28.5433,28.5601,63300.0
2005-11-23 15:40:00,50.88,50.99,50.81,50.82,86300.0,28.5601,28.6219,28.5208,28.5264,86300.0
2005-11-23 15:50:00,50.82,50.85,50.78,50.83,127000.0,28.5264,28.5433,28.504,28.5321,127000.0
2005-11-25 09:30:00,50.94,50.94,50.65,50.7,139600.0,28.5938,28.5938,28.431,28.4591,139600.0
2005-11-25 09:40:00,50.72,50.73,50.58,50.61,50500.0,28.4703,28.4759,28.3917,28.4086,50500.0
2005-11-25 09:50:00,50.62,50.63,50.55,50.6,38700.0,28.4142,28.4198,28.3749,28.4029,38700.0
2005-11-25 10:00:00,50.6,50.61,50.57,50.61,26500.0,28.4029,28.4086,28.3861,28.4086,26500.0
2005-11-25 10:10:00,50.6,50.83,50.6,50.83,66600.0,28.4029,28.5321,28.4029,28.5321,66600.0
2005-11-25 10:20:00,50.81,51.0,50.78,50.8,99600.0,28.5208,28.6275,28.504,28.5152,99600.0
2005-11-25 10:30:00,50.8,50.8,50.64,50.73,21300.0,28.5152,28.5152,28.4254,28.4759,21300.0
2005-11-25 10:40:00,50.72,50.72,50.67,50.7,18000.0,28.4703,28.4703,28.4422,28.4591,18000.0
2005-11-25 10:50:00,50.7,50.7,50.66,50.7,17300.0,28.4591,28.4591,28.4366,28.4591,17300.0
2005-11-25 11:00:00,50.69,50.74,50.68,50.71,26100.0,28.4535,28.4815,28.4479,28.4647,26100.0
2005-11-25 11:10:00,50.73,50.73,50.66,50.69,28400.0,28.4759,28.4759,28.4366,28.4535,28400.0
2005-11-25 11:20:00,50.68,50.7,50.66,50.67,17500.0,28.4479,28.4591,28.4366,28.4422,17500.0
2005-11-25 11:30:00,50.67,50.73,50.65,50.71,57600.0,28.4422,28.4759,28.431,28.4647,57600.0
2005-11-25 11:40:00,50.71,50.74,50.69,50.73,29700.0,28.4647,28.4815,28.4535,28.4759,29700.0
2005-11-25 11:50:00,50.73,50.78,50.72,50.76,32800.0,28.4759,28.504,28.4703,28.4928,32800.0
2005-11-25 12:00:00,50.77,50.81,50.74,50.78,35700.0,28.4984,28.5208,28.4815,28.504,35700.0
2005-11-25 12:10:00,50.79,50.8,50.62,50.64,80700.0,28.5096,28.5152,28.4142,28.4254,80700.0
2005-11-25 12:20:00,50.62,50.69,50.58,50.69,61300.0,28.4142,28.4535,28.3917,28.4535,61300.0
2005-11-25 12:30:00,50.69,50.72,50.55,50.55,47900.0,28.4535,28.4703,28.3749,28.3749,47900.0
2005-11-25 12:40:00,50.55,50.59,50.5,50.53,70400.0,28.3749,28.3973,28.3468,28.3637,70400.0
2005-11-25 12:50:00,50.52,50.58,50.51,50.52,84700.0,28.358,28.3917,28.3524,28.358,84700.0
2005-11-25 13:00:00,50.54,50.54,50.54,50.54,38900.0,28.3693,28.3693,28.3693,28.3693,38900.0
2005-11-25 13:10:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:20:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:30:00,50.54,50.54,50.54,50.54,300.0,28.3693,28.3693,28.3693,28.3693,300.0
2005-11-25 13:40:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:50:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:00:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:10:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:20:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:30:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:40:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:50:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:00:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:10:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:20:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:30:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:40:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:50:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-28 09:30:00,50.65,50.68,50.5,50.58,130800.0,28.431,28.4479,28.3468,28.3917,130800.0
2005-11-28 09:40:00,50.57,50.57,50.38,50.51,363700.0,28.3861,28.3861,28.2795,28.3524,363700.0
2005-11-28 09:50:00,50.51,50.55,50.44,50.47,133200.0,28.3524,28.3749,28.3131,28.33,133200.0
2005-11-28 10:00:00,50.46,50.49,50.35,50.41,159400.0,28.3244,28.3412,28.2626,28.2963,159400.0
2005-11-28 10:10:00,50.4,50.41,50.35,50.37,43800.0,28.2907,28.2963,28.2626,28.2738,43800.0
2005-11-28 10:20:00,50.38,50.45,50.36,50.42,92100.0,28.2795,28.3188,28.2682,28.3019,92100.0
2005-11-28 10:30:00,50.42,50.46,50.4,50.4,43400.0,28.3019,28.3244,28.2907,28.2907,43400.0
2005-11-28 10:40:00,50.41,50.44,50.38,50.4,53300.0,28.2963,28.3131,28.2795,28.2907,53300.0
2005-11-28 10:50:00,50.4,50.4,50.35,50.36,170400.0,28.2907,28.2907,28.2626,28.2682,170400.0
2005-11-28 11:00:00,50.35,50.38,50.34,50.36,65100.0,28.2626,28.2795,28.257,28.2682,65100.0
2005-11-28 11:10:00,50.36,50.4,50.35,50.37,86700.0,28.2682,28.2907,28.2626,28.2738,86700.0
2005-11-28 11:20:00,50.37,50.38,50.33,50.38,86200.0,28.2738,28.2795,28.2514,28.2795,86200.0
2005-11-28 11:30:00,50.39,50.42,50.38,50.4,101800.0,28.2851,28.3019,28.2795,28.2907,101800.0
2005-11-28 11:40:00,50.4,50.47,50.39,50.47,61700.0,28.2907,28.33,28.2851,28.33,61700.0
2005-11-28 11:50:00,50.45,50.5,50.35,50.36,34300.0,28.3188,28.3468,28.2626,28.2682,34300.0
2005-11-28 12:00:00,50.36,50.42,50.34,50.42,27300.0,28.2682,28.3019,28.257,28.3019,27300.0
2005-11-28 12:10:00,50.41,50.41,50.26,50.28,66000.0,28.2963,28.2963,28.2121,28.2233,66000.0
2005-11-28 12:20:00,50.29,50.32,50.27,50.31,56500.0,28.2289,28.2458,28.2177,28.2402,56500.0
2005-11-28 12:30:00,50.3,50.31,50.26,50.3,44400.0,28.2346,28.2402,28.2121,28.2346,44400.0
2005-11-28 12:40:00,50.31,50.34,50.25,50.25,31500.0,28.2402,28.257,28.2065,28.2065,31500.0
2005-11-28 12:50:00,50.25,50.3,50.22,50.27,78200.0,28.2065,28.2346,28.1896,28.2177,78200.0
2005-11-28 13:00:00,50.27,50.27,50.18,50.19,57900.0,28.2177,28.2177,28.1672,28.1728,57900.0
2005-11-28 13:10:00,50.19,50.21,50.17,50.19,32200.0,28.1728,28.184,28.1616,28.1728,32200.0
2005-11-28 13:20:00,50.2,50.22,50.19,50.2,62300.0,28.1784,28.1896,28.1728,28.1784,62300.0
2005-11-28 13:30:00,50.21,50.23,50.15,50.15,57100.0,28.184,28.1953,28.1504,28.1504,57100.0
2005-11-28 13:40:00,50.15,50.22,50.15,50.19,91300.0,28.1504,28.1896,28.1504,28.1728,91300.0
2005-11-28 13:50:00,50.19,50.2,50.15,50.16,76300.0,28.1728,28.1784,28.1504,28.156,76300.0
2005-11-28 14:00:00,50.16,50.24,50.15,50.21,64300.0,28.156,28.2009,28.1504,28.184,64300.0
2005-11-28 14:10:00,50.23,50.24,50.19,50.19,72800.0,28.1953,28.2009,28.1728,28.1728,72800.0
2005-11-28 14:20:00,50.19,50.25,50.18,50.23,66800.0,28.1728,28.2065,28.1672,28.1953,66800.0
2005-11-28 14:30:00,50.23,50.3,50.22,50.22,45500.0,28.1953,28.2346,28.1896,28.1896,45500.0
2005-11-28 14:40:00,50.19,50.28,50.17,50.23,63400.0,28.1728,28.2233,28.1616,28.1953,63400.0
2005-11-28 14:50:00,50.23,50.26,50.21,50.23,55400.0,28.1953,28.2121,28.184,28.1953,55400.0
2005-11-28 15:00:00,50.23,50.24,50.1,50.15,70600.0,28.1953,28.2009,28.1223,28.1504,70600.0
2005-11-28 15:10:00,50.15,50.15,50.08,50.1,55000.0,28.1504,28.1504,28.1111,28.1223,55000.0
2005-11-28 15:20:00,50.09,50.15,50.08,50.12,74100.0,28.1167,28.1504,28.1111,28.1335,74100.0
2005-11-28 15:30:00,50.14,50.23,50.11,50.2,58000.0,28.1447,28.1953,28.1279,28.1784,58000.0
2005-11-28 15:40:00,50.2,50.21,50.14,50.16,95500.0,28.1784,28.184,28.1447,28.156,95500.0
2005-11-28 15:50:00,50.15,50.19,50.08,50.19,153900.0,28.1504,28.1728,28.1111,28.1728,153900.0
2005-11-29 09:30:00,50.4,50.5,50.32,50.34,151200.0,28.2907,28.3468,28.2458,28.257,151200.0
2005-11-29 09:40:00,50.32,50.58,50.31,50.43,60800.0,28.2458,28.3917,28.2402,28.3075,60800.0
2005-11-29 09:50:00,50.43,50.59,50.35,50.59,101400.0,28.3075,28.3973,28.2626,28.3973,101400.0
2005-11-29 10:00:00,50.59,50.67,50.55,50.57,123000.0,28.3973,28.4422,28.3749,28.3861,123000.0
2005-11-29 10:10:00,50.56,50.58,50.45,50.46,104200.0,28.3805,28.3917,28.3188,28.3244,104200.0
2005-11-29 10:20:00,50.47,50.52,50.45,50.5,103600.0,28.33,28.358,28.3188,28.3468,103600.0
2005-11-29 10:30:00,50.5,50.54,50.45,50.5,95300.0,28.3468,28.3693,28.3188,28.3468,95300.0
2005-11-29 10:40:00,50.49,50.5,50.41,50.42,81500.0,28.3412,28.3468,28.2963,28.3019,81500.0
2005-11-29 10:50:00,50.43,50.52,50.38,50.52,42200.0,28.3075,28.358,28.2795,28.358,42200.0
2005-11-29 11:00:00,50.51,50.6,50.51,50.57,39100.0,28.3524,28.4029,28.3524,28.3861,39100.0
2005-11-29 11:10:00,50.56,50.64,50.5,50.62,50200.0,28.3805,28.4254,28.3468,28.4142,50200.0
2005-11-29 11:20:00,50.62,50.66,50.61,50.61,72000.0,28.4142,28.4366,28.4086,28.4086,72000.0
2005-11-29 11:30:00,50.61,50.67,50.57,50.62,72700.0,28.4086,28.4422,28.3861,28.4142,72700.0
2005-11-29 11:40:00,50.62,50.64,50.55,50.58,119400.0,28.4142,28.4254,28.3749,28.3917,119400.0
2005-11-29 11:50:00,50.59,50.61,50.5,50.52,94000.0,28.3973,28.4086,28.3468,28.358,94000.0
2005-11-29 12:00:00,50.52,50.56,50.5,50.54,62800.0,28.358,28.3805,28.3468,28.3693,62800.0
2005-11-29 12:10:00,50.54,50.55,50.46,50.48,30700.0,28.3693,28.3749,28.3244,28.3356,30700.0
2005-11-29 12:20:00,50.49,50.54,50.44,50.49,61200.0,28.3412,28.3693,28.3131,28.3412,61200.0
2005-11-29 12:30:00,50.5,50.52,50.48,50.5,92100.0,28.3468,28.358,28.3356,28.3468,92100.0
2005-11-29 12:40:00,50.49,50.57,50.48,50.52,64100.0,28.3412,28.3861,28.3356,28.358,64100.0
2005-11-29 12:50:00,50.51,50.54,50.48,50.52,29200.0,28.3524,28.3693,28.3356,28.358,29200.0
2005-11-29 13:00:00,50.51,50.56,50.51,50.52,55100.0,28.3524,28.3805,28.3524,28.358,55100.0
2005-11-29 13:10:00,50.52,50.54,50.52,50.53,46600.0,28.358,28.3693,28.358,28.3637,46600.0
2005-11-29 13:20:00,50.53,50.54,50.47,50.49,72000.0,28.3637,28.3693,28.33,28.3412,72000.0
2005-11-29 13:30:00,50.49,50.51,50.43,50.49,98200.0,28.3412,28.3524,28.3075,28.3412,98200.0
2005-11-29 13:40:00,50.53,50.54,50.45,50.46,66900.0,28.3637,28.3693,28.3188,28.3244,66900.0
2005-11-29 13:50:00,50.46,50.52,50.46,50.49,80600.0,28.3244,28.358,28.3244,28.3412,80600.0
2005-11-29 14:00:00,50.49,50.53,50.47,50.5,34500.0,28.3412,28.3637,28.33,28.3468,34500.0
2005-11-29 14:10:00,50.49,50.52,50.47,50.48,75000.0,28.3412,28.358,28.33,28.3356,75000.0
2005-11-29 14:20:00,50.49,50.49,50.4,50.41,43900.0,28.3412,28.3412,28.2907,28.2963,43900.0
2005-11-29 14:30:00,50.41,50.5,50.41,50.44,62100.0,28.2963,28.3468,28.2963,28.3131,62100.0
2005-11-29 14:40:00,50.43,50.51,50.39,50.47,90900.0,28.3075,28.3524,28.2851,28.33,90900.0
2005-11-29 14:50:00,50.46,50.47,50.39,50.39,50400.0,28.3244,28.33,28.2851,28.2851,50400.0
2005-11-29 15:00:00,50.39,50.4,50.29,50.34,63100.0,28.2851,28.2907,28.2289,28.257,63100.0
2005-11-29 15:10:00,50.34,50.35,50.25,50.25,66000.0,28.257,28.2626,28.2065,28.2065,66000.0
2005-11-29 15:20:00,50.25,50.26,50.17,50.22,87500.0,28.2065,28.2121,28.1616,28.1896,87500.0
2005-11-29 15:30:00,50.23,50.23,50.08,50.09,113100.0,28.1953,28.1953,28.1111,28.1167,113100.0
2005-11-29 15:40:00,50.09,50.09,50.03,50.06,188800.0,28.1167,28.1167,28.083,28.0998,188800.0
2005-11-29 15:50:00,50.07,50.07,50.01,50.06,201500.0,28.1054,28.1054,28.0718,28.0998,201500.0
2005-11-30 09:30:00,50.25,50.41,50.19,50.4,137000.0,28.2065,28.2963,28.1728,28.2907,137000.0
2005-11-30 09:40:00,50.4,50.56,50.4,50.54,130800.0,28.2907,28.3805,28.2907,28.3693,130800.0
2005-11-30 09:50:00,50.55,50.62,50.49,50.6,132200.0,28.3749,28.4142,28.3412,28.4029,132200.0
2005-11-30 10:00:00,50.6,50.61,50.48,50.54,81200.0,28.4029,28.4086,28.3356,28.3693,81200.0
2005-11-30 10:10:00,50.55,50.57,50.39,50.45,91600.0,28.3749,28.3861,28.2851,28.3188,91600.0
2005-11-30 10:20:00,50.46,50.58,50.41,50.54,71900.0,28.3244,28.3917,28.2963,28.3693,71900.0
2005-11-30 10:30:00,50.5,50.58,50.41,50.44,52000.0,28.3468,28.3917,28.2963,28.3131,52000.0
2005-11-30 10:40:00,50.45,50.56,50.44,50.55,127800.0,28.3188,28.3805,28.3131,28.3749,127800.0
2005-11-30 10:50:00,50.55,50.59,50.52,50.58,64000.0,28.3749,28.3973,28.358,28.3917,64000.0
2005-11-30 11:00:00,50.58,50.59,50.55,50.57,61500.0,28.3917,28.3973,28.3749,28.3861,61500.0
2005-11-30 11:10:00,50.58,50.6,50.5,50.52,54100.0,28.3917,28.4029,28.3468,28.358,54100.0
2005-11-30 11:20:00,50.51,50.54,50.48,50.52,64700.0,28.3524,28.3693,28.3356,28.358,64700.0
2005-11-30 11:30:00,50.51,50.53,50.39,50.47,79500.0,28.3524,28.3637,28.2851,28.33,79500.0
2005-11-30 11:40:00,50.47,50.47,50.38,50.42,67000.0,28.33,28.33,28.2795,28.3019,67000.0
2005-11-30 11:50:00,50.42,50.45,50.34,50.4,57900.0,28.3019,28.3188,28.257,28.2907,57900.0
2005-11-30 12:00:00,50.4,50.42,50.36,50.4,52400.0,28.2907,28.3019,28.2682,28.2907,52400.0
2005-11-30 12:10:00,50.4,50.47,50.4,50.45,71400.0,28.2907,28.33,28.2907,28.3188,71400.0
2005-11-30 12:20:00,50.45,50.52,50.43,50.5,144100.0,28.3188,28.358,28.3075,28.3468,144100.0
2005-11-30 12:30:00,50.49,50.54,50.45,50.51,75800.0,28.3412,28.3693,28.3188,28.3524,75800.0
2005-11-30 12:40:00,50.51,50.57,50.51,50.57,52900.0,28.3524,28.3861,28.3524,28.3861,52900.0
2005-11-30 12:50:00,50.57,50.57,50.54,50.55,42100.0,28.3861,28.3861,28.3693,28.3749,42100.0
2005-11-30 13:00:00,50.56,50.62,50.55,50.62,39800.0,28.3805,28.4142,28.3749,28.4142,39800.0
2005-11-30 13:10:00,50.62,50.63,50.57,50.58,43500.0,28.4142,28.4198,28.3861,28.3917,43500.0
2005-11-30 13:20:00,50.57,50.63,50.56,50.6,40800.0,28.3861,28.4198,28.3805,28.4029,40800.0
2005-11-30 13:30:00,50.59,50.71,50.55,50.71,77900.0,28.3973,28.4647,28.3749,28.4647,77900.0
2005-11-30 13:40:00,50.71,50.74,50.65,50.66,54900.0,28.4647,28.4815,28.431,28.4366,54900.0
2005-11-30 13:50:00,50.65,50.65,50.53,50.55,52900.0,28.431,28.431,28.3637,28.3749,52900.0
2005-11-30 14:00:00,50.55,50.6,50.5,50.57,116200.0,28.3749,28.4029,28.3468,28.3861,116200.0
2005-11-30 14:10:00,50.57,50.59,50.51,50.55,48800.0,28.3861,28.3973,28.3524,28.3749,48800.0
2005-11-30 14:20:00,50.55,50.59,50.53,50.57,44200.0,28.3749,28.3973,28.3637,28.3861,44200.0
2005-11-30 14:30:00,50.57,50.58,50.48,50.48,121600.0,28.3861,28.3917,28.3356,28.3356,121600.0
2005-11-30 14:40:00,50.5,50.53,50.42,50.52,67900.0,28.3468,28.3637,28.3019,28.358,67900.0
2005-11-30 14:50:00,50.53,50.56,50.5,50.56,101700.0,28.3637,28.3805,28.3468,28.3805,101700.0
2005-11-30 15:00:00,50.56,50.61,50.49,50.54,122100.0,28.3805,28.4086,28.3412,28.3693,122100.0
2005-11-30 15:10:00,50.54,50.6,50.52,50.56,75700.0,28.3693,28.4029,28.358,28.3805,75700.0
2005-11-30 15:20:00,50.56,50.56,50.5,50.53,97400.0,28.3805,28.3805,28.3468,28.3637,97400.0
2005-11-30 15:30:00,50.53,50.55,50.51,50.52,114300.0,28.3637,28.3749,28.3524,28.358,114300.0
2005-11-30 15:40:00,50.52,50.54,50.51,50.53,140700.0,28.358,28.3693,28.3524,28.3637,140700.0
2005-11-30 15:50:00,50.53,50.54,50.43,50.5,268500.0,28.3637,28.3693,28.3075,28.3468,268500.0
2005-12-01 09:30:00,50.8,51.18,50.75,51.12,488100.0,28.5152,28.7285,28.4871,28.6948,488100.0
2005-12-01 09:40:00,51.12,51.21,51.0,51.17,235400.0,28.6948,28.7454,28.6275,28.7229,235400.0
2005-12-01 09:50:00,51.16,51.3,50.95,51.0,321500.0,28.7173,28.7959,28.5994,28.6275,321500.0
2005-12-01 10:00:00,51.0,51.05,50.85,50.87,121700.0,28.6275,28.6555,28.5433,28.5545,121700.0
2005-12-01 10:10:00,50.88,50.89,50.77,50.88,131900.0,28.5601,28.5657,28.4984,28.5601,131900.0
2005-12-01 10:20:00,50.89,50.94,50.88,50.89,102900.0,28.5657,28.5938,28.5601,28.5657,102900.0
2005-12-01 10:30:00,50.89,51.08,50.89,51.08,94000.0,28.5657,28.6724,28.5657,28.6724,94000.0
2005-12-01 10:40:00,51.07,51.08,50.98,50.98,111000.0,28.6668,28.6724,28.6163,28.6163,111000.0
2005-12-01 10:50:00,51.0,51.13,50.97,51.13,97800.0,28.6275,28.7004,28.6106,28.7004,97800.0
2005-12-01 11:00:00,51.12,51.22,51.12,51.18,114000.0,28.6948,28.751,28.6948,28.7285,114000.0
2005-12-01 11:10:00,51.19,51.2,51.12,51.19,70700.0,28.7341,28.7397,28.6948,28.7341,70700.0
2005-12-01 11:20:00,51.2,51.25,51.18,51.22,96900.0,28.7397,28.7678,28.7285,28.751,96900.0
2005-12-01 11:30:00,51.22,51.27,51.2,51.24,109700.0,28.751,28.779,28.7397,28.7622,109700.0
2005-12-01 11:40:00,51.24,51.34,51.22,51.34,83600.0,28.7622,28.8183,28.751,28.8183,83600.0
2005-12-01 11:50:00,51.34,51.47,51.33,51.46,166700.0,28.8183,28.8913,28.8127,28.8857,166700.0
2005-12-01 12:00:00,51.46,51.6,51.45,51.5,147600.0,28.8857,28.9643,28.8801,28.9081,147600.0
2005-12-01 12:10:00,51.5,51.55,51.4,51.43,122600.0,28.9081,28.9362,28.852,28.8688,122600.0
2005-12-01 12:20:00,51.42,51.43,51.4,51.42,77000.0,28.8632,28.8688,28.852,28.8632,77000.0
2005-12-01 12:30:00,51.42,51.43,51.4,51.41,44300.0,28.8632,28.8688,28.852,28.8576,44300.0
2005-12-01 12:40:00,51.41,51.44,51.4,51.42,68300.0,28.8576,28.8745,28.852,28.8632,68300.0
2005-12-01 12:50:00,51.42,51.53,51.42,51.51,91300.0,28.8632,28.925,28.8632,28.9138,91300.0
2005-12-01 13:00:00,51.52,51.65,51.52,51.6,158300.0,28.9194,28.9923,28.9194,28.9643,158300.0
2005-12-01 13:10:00,51.58,51.74,51.57,51.69,148300.0,28.953,29.0429,28.9474,29.0148,148300.0
2005-12-01 13:20:00,51.65,51.86,51.62,51.86,132300.0,28.9923,29.1102,28.9755,29.1102,132300.0
2005-12-01 13:30:00,51.83,51.85,51.73,51.8,63400.0,29.0934,29.1046,29.0372,29.0765,63400.0
2005-12-01 13:40:00,51.8,51.81,51.75,51.8,55600.0,29.0765,29.0821,29.0485,29.0765,55600.0
2005-12-01 13:50:00,51.79,51.94,51.79,51.86,125200.0,29.0709,29.1551,29.0709,29.1102,125200.0
2005-12-01 14:00:00,51.86,51.86,51.75,51.77,90300.0,29.1102,29.1102,29.0485,29.0597,90300.0
2005-12-01 14:10:00,51.77,51.77,51.69,51.71,73300.0,29.0597,29.0597,29.0148,29.026,73300.0
2005-12-01 14:20:00,51.71,51.73,51.67,51.73,84300.0,29.026,29.0372,29.0036,29.0372,84300.0
2005-12-01 14:30:00,51.73,51.75,51.67,51.68,108100.0,29.0372,29.0485,29.0036,29.0092,108100.0
2005-12-01 14:40:00,51.67,51.68,51.48,51.65,309700.0,29.0036,29.0092,28.8969,28.9923,309700.0
2005-12-01 14:50:00,51.65,51.74,51.63,51.66,89300.0,28.9923,29.0429,28.9811,28.998,89300.0
2005-12-01 15:00:00,51.65,51.75,51.65,51.73,111600.0,28.9923,29.0485,28.9923,29.0372,111600.0
2005-12-01 15:10:00,51.73,51.74,51.64,51.65,72600.0,29.0372,29.0429,28.9867,28.9923,72600.0
2005-12-01 15:20:00,51.64,51.64,51.61,51.62,48600.0,28.9867,28.9867,28.9699,28.9755,48600.0
2005-12-01 15:30:00,51.62,51.64,51.49,51.49,183400.0,28.9755,28.9867,28.9025,28.9025,183400.0
2005-12-01 15:40:00,51.49,51.76,51.35,51.46,235500.0,28.9025,29.0541,28.8239,28.8857,235500.0
2005-12-01 15:50:00,51.46,51.52,51.39,51.51,274700.0,28.8857,28.9194,28.8464,28.9138,274700.0
2005-12-02 09:30:00,51.5,51.83,51.45,51.65,278000.0,28.9081,29.0934,28.8801,28.9923,278000.0
2005-12-02 09:40:00,51.61,51.73,51.48,51.48,148500.0,28.9699,29.0372,28.8969,28.8969,148500.0
2005-12-02 09:50:00,51.47,51.47,51.23,51.38,159800.0,28.8913,28.8913,28.7566,28.8408,159800.0
2005-12-02 10:00:00,51.4,51.45,51.32,51.35,147500.0,28.852,28.8801,28.8071,28.8239,147500.0
2005-12-02 10:10:00,51.35,51.37,51.32,51.34,55700.0,28.8239,28.8352,28.8071,28.8183,55700.0
2005-12-02 10:20:00,51.34,51.54,51.34,51.48,68800.0,28.8183,28.9306,28.8183,28.8969,68800.0
2005-12-02 10:30:00,51.48,51.5,51.33,51.34,83600.0,28.8969,28.9081,28.8127,28.8183,83600.0
2005-12-02 10:40:00,51.34,51.38,51.27,51.27,80500.0,28.8183,28.8408,28.779,28.779,80500.0
2005-12-02 10:50:00,51.26,51.38,51.2,51.38,117400.0,28.7734,28.8408,28.7397,28.8408,117400.0
2005-12-02 11:00:00,51.38,51.7,51.38,51.67,168200.0,28.8408,29.0204,28.8408,29.0036,168200.0
2005-12-02 11:10:00,51.64,51.64,51.52,51.59,75600.0,28.9867,28.9867,28.9194,28.9587,75600.0
2005-12-02 11:20:00,51.56,51.65,51.5,51.62,71600.0,28.9418,28.9923,28.9081,28.9755,71600.0
2005-12-02 11:30:00,51.63,51.69,51.6,51.66,90400.0,28.9811,29.0148,28.9643,28.998,90400.0
2005-12-02 11:40:00,51.64,51.7,51.61,51.65,61300.0,28.9867,29.0204,28.9699,28.9923,61300.0
2005-12-02 11:50:00,51.65,51.69,51.63,51.64,65000.0,28.9923,29.0148,28.9811,28.9867,65000.0
2005-12-02 12:00:00,51.64,51.72,51.63,51.72,61000.0,28.9867,29.0316,28.9811,29.0316,61000.0
2005-12-02 12:10:00,51.71,51.79,51.69,51.73,117100.0,29.026,29.0709,29.0148,29.0372,117100.0
2005-12-02 12:20:00,51.72,51.74,51.7,51.73,79600.0,29.0316,29.0429,29.0204,29.0372,79600.0
2005-12-02 12:30:00,51.73,51.73,51.49,51.51,86500.0,29.0372,29.0372,28.9025,28.9138,86500.0
2005-12-02 12:40:00,51.5,51.59,51.44,51.55,49900.0,28.9081,28.9587,28.8745,28.9362,49900.0
2005-12-02 12:50:00,51.55,51.57,51.54,51.55,43600.0,28.9362,28.9474,28.9306,28.9362,43600.0
2005-12-02 13:00:00,51.55,51.56,51.46,51.51,77500.0,28.9362,28.9418,28.8857,28.9138,77500.0
2005-12-02 13:10:00,51.51,51.53,51.47,51.49,36300.0,28.9138,28.925,28.8913,28.9025,36300.0
2005-12-02 13:20:00,51.49,51.53,51.48,51.52,45600.0,28.9025,28.925,28.8969,28.9194,45600.0
2005-12-02 13:30:00,51.53,51.61,51.5,51.61,63400.0,28.925,28.9699,28.9081,28.9699,63400.0
2005-12-02 13:40:00,51.62,51.69,51.55,51.62,81100.0,28.9755,29.0148,28.9362,28.9755,81100.0
2005-12-02 13:50:00,51.62,51.7,51.6,51.69,28800.0,28.9755,29.0204,28.9643,29.0148,28800.0
2005-12-02 14:00:00,51.69,51.72,51.68,51.7,46000.0,29.0148,29.0316,29.0092,29.0204,46000.0
2005-12-02 14:10:00,51.7,51.76,51.67,51.74,91800.0,29.0204,29.0541,29.0036,29.0429,91800.0
2005-12-02 14:20:00,51.74,51.77,51.69,51.75,59500.0,29.0429,29.0597,29.0148,29.0485,59500.0
2005-12-02 14:30:00,51.74,51.75,51.67,51.69,55300.0,29.0429,29.0485,29.0036,29.0148,55300.0
2005-12-02 14:40:00,51.69,51.7,51.65,51.67,62400.0,29.0148,29.0204,28.9923,29.0036,62400.0
2005-12-02 14:50:00,51.67,51.68,51.63,51.66,46700.0,29.0036,29.0092,28.9811,28.998,46700.0
2005-12-02 15:00:00,51.66,51.66,51.56,51.59,45400.0,28.998,28.998,28.9418,28.9587,45400.0
2005-12-02 15:10:00,51.59,51.65,51.53,51.55,69200.0,28.9587,28.9923,28.925,28.9362,69200.0
2005-12-02 15:20:00,51.56,51.6,51.54,51.57,59500.0,28.9418,28.9643,28.9306,28.9474,59500.0
2005-12-02 15:30:00,51.58,51.6,51.53,51.55,54200.0,28.953,28.9643,28.925,28.9362,54200.0
2005-12-02 15:40:00,51.54,51.6,51.52,51.58,61900.0,28.9306,28.9643,28.9194,28.953,61900.0
2005-12-02 15:50:00,51.58,51.61,51.55,51.58,167900.0,28.953,28.9699,28.9362,28.953,167900.0
2005-12-05 09:30:00,51.43,51.55,51.07,51.11,134600.0,28.8688,28.9362,28.6668,28.6892,134600.0
2005-12-05 09:40:00,51.08,51.23,51.06,51.14,85100.0,28.6724,28.7566,28.6612,28.7061,85100.0
2005-12-05 09:50:00,51.14,51.19,51.06,51.1,365300.0,28.7061,28.7341,28.6612,28.6836,365300.0
2005-12-05 10:00:00,51.11,51.35,51.08,51.27,83500.0,28.6892,28.8239,28.6724,28.779,83500.0
2005-12-05 10:10:00,51.26,51.26,51.08,51.12,97000.0,28.7734,28.7734,28.6724,28.6948,97000.0
2005-12-05 10:20:00,51.12,51.12,51.02,51.05,58600.0,28.6948,28.6948,28.6387,28.6555,58600.0
2005-12-05 10:30:00,51.06,51.07,50.95,51.05,77300.0,28.6612,28.6668,28.5994,28.6555,77300.0
2005-12-05 10:40:00,51.05,51.06,51.0,51.02,38900.0,28.6555,28.6612,28.6275,28.6387,38900.0
2005-12-05 10:50:00,51.01,51.06,50.97,51.04,61100.0,28.6331,28.6612,28.6106,28.6499,61100.0
2005-12-05 11:00:00,51.04,51.08,51.03,51.06,28900.0,28.6499,28.6724,28.6443,28.6612,28900.0
2005-12-05 11:10:00,51.07,51.09,51.02,51.07,39300.0,28.6668,28.678,28.6387,28.6668,39300.0
2005-12-05 11:20:00,51.06,51.15,51.06,51.13,50900.0,28.6612,28.7117,28.6612,28.7004,50900.0
2005-12-05 11:30:00,51.14,51.18,51.1,51.13,46800.0,28.7061,28.7285,28.6836,28.7004,46800.0
2005-12-05 11:40:00,51.12,51.22,51.12,51.2,72200.0,28.6948,28.751,28.6948,28.7397,72200.0
2005-12-05 11:50:00,51.2,51.24,51.2,51.21,48800.0,28.7397,28.7622,28.7397,28.7454,48800.0
2005-12-05 12:00:00,51.22,51.29,51.21,51.26,75000.0,28.751,28.7903,28.7454,28.7734,75000.0
2005-12-05 12:10:00,51.26,51.27,51.16,51.17,55600.0,28.7734,28.779,28.7173,28.7229,55600.0
2005-12-05 12:20:00,51.17,51.23,51.16,51.22,18400.0,28.7229,28.7566,28.7173,28.751,18400.0
2005-12-05 12:30:00,51.23,51.33,51.22,51.3,36200.0,28.7566,28.8127,28.751,28.7959,36200.0
2005-12-05 12:40:00,51.29,51.48,51.25,51.32,113700.0,28.7903,28.8969,28.7678,28.8071,113700.0
2005-12-05 12:50:00,51.32,51.41,51.32,51.41,44000.0,28.8071,28.8576,28.8071,28.8576,44000.0
2005-12-05 13:00:00,51.41,51.42,51.38,51.41,37400.0,28.8576,28.8632,28.8408,28.8576,37400.0
2005-12-05 13:10:00,51.41,51.5,51.4,51.49,86300.0,28.8576,28.9081,28.852,28.9025,86300.0
2005-12-05 13:20:00,51.5,51.54,51.48,51.54,55300.0,28.9081,28.9306,28.8969,28.9306,55300.0
2005-12-05 13:30:00,51.52,51.54,51.49,51.5,61900.0,28.9194,28.9306,28.9025,28.9081,61900.0
2005-12-05 13:40:00,51.51,51.55,51.46,51.55,58700.0,28.9138,28.9362,28.8857,28.9362,58700.0
2005-12-05 13:50:00,51.54,51.57,51.53,51.55,57300.0,28.9306,28.9474,28.925,28.9362,57300.0
2005-12-05 14:00:00,51.55,51.57,51.53,51.53,63600.0,28.9362,28.9474,28.925,28.925,63600.0
2005-12-05 14:10:00,51.54,51.55,51.5,51.53,55500.0,28.9306,28.9362,28.9081,28.925,55500.0
2005-12-05 14:20:00,51.53,51.56,51.5,51.52,67000.0,28.925,28.9418,28.9081,28.9194,67000.0
2005-12-05 14:30:00,51.51,51.6,51.49,51.56,117700.0,28.9138,28.9643,28.9025,28.9418,117700.0
2005-12-05 14:40:00,51.56,51.74,51.56,51.64,174500.0,28.9418,29.0429,28.9418,28.9867,174500.0
2005-12-05 14:50:00,51.62,51.65,51.5,51.53,45200.0,28.9755,28.9923,28.9081,28.925,45200.0
2005-12-05 15:00:00,51.52,51.53,51.48,51.52,69600.0,28.9194,28.925,28.8969,28.9194,69600.0
2005-12-05 15:10:00,51.52,51.53,51.46,51.49,100600.0,28.9194,28.925,28.8857,28.9025,100600.0
2005-12-05 15:20:00,51.49,51.53,51.44,51.44,73600.0,28.9025,28.925,28.8745,28.8745,73600.0
2005-12-05 15:30:00,51.46,51.48,51.42,51.45,112000.0,28.8857,28.8969,28.8632,28.8801,112000.0
2005-12-05 15:40:00,51.45,51.46,51.41,51.43,112900.0,28.8801,28.8857,28.8576,28.8688,112900.0
2005-12-05 15:50:00,51.44,51.52,51.42,51.49,218600.0,28.8745,28.9194,28.8632,28.9025,218600.0
2005-12-06 09:30:00,51.52,51.7,51.51,51.61,170100.0,28.9194,29.0204,28.9138,28.9699,170100.0
2005-12-06 09:40:00,51.61,51.75,51.52,51.55,111400.0,28.9699,29.0485,28.9194,28.9362,111400.0
2005-12-06 09:50:00,51.55,51.75,51.55,51.62,123100.0,28.9362,29.0485,28.9362,28.9755,123100.0
2005-12-06 10:00:00,51.61,51.7,51.56,51.57,67900.0,28.9699,29.0204,28.9418,28.9474,67900.0
2005-12-06 10:10:00,51.57,51.65,51.5,51.53,144800.0,28.9474,28.9923,28.9081,28.925,144800.0
2005-12-06 10:20:00,51.53,51.61,51.44,51.55,112000.0,28.925,28.9699,28.8745,28.9362,112000.0
2005-12-06 10:30:00,51.55,51.65,51.55,51.6,85300.0,28.9362,28.9923,28.9362,28.9643,85300.0
2005-12-06 10:40:00,51.59,51.63,51.58,51.61,118500.0,28.9587,28.9811,28.953,28.9699,118500.0
2005-12-06 10:50:00,51.61,51.78,51.56,51.71,64000.0,28.9699,29.0653,28.9418,29.026,64000.0
2005-12-06 11:00:00,51.73,51.75,51.69,51.73,68100.0,29.0372,29.0485,29.0148,29.0372,68100.0
2005-12-06 11:10:00,51.74,51.84,51.71,51.8,59400.0,29.0429,29.099,29.026,29.0765,59400.0
2005-12-06 11:20:00,51.8,51.82,51.76,51.8,63800.0,29.0765,29.0878,29.0541,29.0765,63800.0
2005-12-06 11:30:00,51.81,51.84,51.77,51.81,66200.0,29.0821,29.099,29.0597,29.0821,66200.0
2005-12-06 11:40:00,51.81,51.86,51.78,51.84,42400.0,29.0821,29.1102,29.0653,29.099,42400.0
2005-12-06 11:50:00,51.86,51.98,51.83,51.9,136100.0,29.1102,29.1776,29.0934,29.1327,136100.0
2005-12-06 12:00:00,51.91,52.0,51.9,52.0,183500.0,29.1383,29.1888,29.1327,29.1888,183500.0
2005-12-06 12:10:00,51.99,52.16,51.99,52.14,135400.0,29.1832,29.2786,29.1832,29.2674,135400.0
2005-12-06 12:20:00,52.2,52.25,52.16,52.21,118800.0,29.3011,29.3291,29.2786,29.3067,118800.0
2005-12-06 12:30:00,52.22,52.25,52.17,52.17,97800.0,29.3123,29.3291,29.2842,29.2842,97800.0
2005-12-06 12:40:00,52.17,52.25,52.14,52.16,73600.0,29.2842,29.3291,29.2674,29.2786,73600.0
2005-12-06 12:50:00,52.16,52.22,52.13,52.13,78700.0,29.2786,29.3123,29.2618,29.2618,78700.0
2005-12-06 13:00:00,52.13,52.17,52.05,52.17,86100.0,29.2618,29.2842,29.2169,29.2842,86100.0
2005-12-06 13:10:00,52.18,52.19,52.12,52.14,43600.0,29.2898,29.2955,29.2562,29.2674,43600.0
2005-12-06 13:20:00,52.14,52.16,51.99,51.99,66300.0,29.2674,29.2786,29.1832,29.1832,66300.0
2005-12-06 13:30:00,51.99,52.08,51.98,52.06,97200.0,29.1832,29.2337,29.1776,29.2225,97200.0
2005-12-06 13:40:00,52.08,52.08,51.98,52.04,90400.0,29.2337,29.2337,29.1776,29.2113,90400.0
2005-12-06 13:50:00,52.04,52.05,51.99,52.04,33100.0,29.2113,29.2169,29.1832,29.2113,33100.0
2005-12-06 14:00:00,52.04,52.09,52.0,52.03,49300.0,29.2113,29.2393,29.1888,29.2056,49300.0
2005-12-06 14:10:00,52.03,52.1,52.01,52.07,52900.0,29.2056,29.2449,29.1944,29.2281,52900.0
2005-12-06 14:20:00,52.07,52.09,52.03,52.08,59600.0,29.2281,29.2393,29.2056,29.2337,59600.0
2005-12-06 14:30:00,52.08,52.11,52.08,52.09,54100.0,29.2337,29.2505,29.2337,29.2393,54100.0
2005-12-06 14:40:00,52.08,52.09,52.05,52.08,81000.0,29.2337,29.2393,29.2169,29.2337,81000.0
2005-12-06 14:50:00,52.08,52.16,52.08,52.12,120700.0,29.2337,29.2786,29.2337,29.2562,120700.0
2005-12-06 15:00:00,52.11,52.14,52.05,52.06,123200.0,29.2505,29.2674,29.2169,29.2225,123200.0
2005-12-06 15:10:00,52.06,52.07,52.01,52.03,152500.0,29.2225,29.2281,29.1944,29.2056,152500.0
2005-12-06 15:20:00,52.04,52.08,52.04,52.07,83000.0,29.2113,29.2337,29.2113,29.2281,83000.0
2005-12-06 15:30:00,52.07,52.14,52.06,52.06,133900.0,29.2281,29.2674,29.2225,29.2225,133900.0
2005-12-06 15:40:00,52.07,52.18,52.05,52.16,247700.0,29.2281,29.2898,29.2169,29.2786,247700.0
2005-12-06 15:50:00,52.16,52.24,52.15,52.17,426300.0,29.2786,29.3235,29.273,29.2842,426300.0
2005-12-07 09:30:00,52.0,52.14,51.91,52.13,184700.0,29.1888,29.2674,29.1383,29.2618,184700.0
2005-12-07 09:40:00,52.12,52.18,51.91,51.95,81300.0,29.2562,29.2898,29.1383,29.1607,81300.0
2005-12-07 09:50:00,51.95,52.12,51.95,52.1,133400.0,29.1607,29.2562,29.1607,29.2449,133400.0
2005-12-07 10:00:00,52.1,52.15,52.01,52.1,127300.0,29.2449,29.273,29.1944,29.2449,127300.0
2005-12-07 10:10:00,52.07,52.14,52.0,52.02,98400.0,29.2281,29.2674,29.1888,29.2,98400.0
2005-12-07 10:20:00,52.02,52.05,51.9,51.95,69000.0,29.2,29.2169,29.1327,29.1607,69000.0
2005-12-07 10:30:00,51.95,52.11,51.95,52.11,52300.0,29.1607,29.2505,29.1607,29.2505,52300.0
2005-12-07 10:40:00,52.09,52.17,52.02,52.17,46700.0,29.2393,29.2842,29.2,29.2842,46700.0
2005-12-07 10:50:00,52.17,52.2,52.14,52.16,79500.0,29.2842,29.3011,29.2674,29.2786,79500.0
2005-12-07 11:00:00,52.16,52.25,52.14,52.25,138600.0,29.2786,29.3291,29.2674,29.3291,138600.0
2005-12-07 11:10:00,52.25,52.35,52.24,52.31,139900.0,29.3291,29.3853,29.3235,29.3628,139900.0
2005-12-07 11:20:00,52.32,52.37,52.29,52.36,127700.0,29.3684,29.3965,29.3516,29.3909,127700.0
2005-12-07 11:30:00,52.36,52.45,52.32,52.45,117300.0,29.3909,29.4414,29.3684,29.4414,117300.0
2005-12-07 11:40:00,52.46,52.77,52.46,52.75,175900.0,29.447,29.621,29.447,29.6098,175900.0
2005-12-07 11:50:00,52.75,52.94,52.72,52.8,213900.0,29.6098,29.7164,29.593,29.6379,213900.0
2005-12-07 12:00:00,52.8,52.95,52.78,52.94,194500.0,29.6379,29.7221,29.6266,29.7164,194500.0
2005-12-07 12:10:00,52.95,52.97,52.81,52.96,139000.0,29.7221,29.7333,29.6435,29.7277,139000.0
2005-12-07 12:20:00,52.97,53.2,52.95,52.97,205900.0,29.7333,29.8624,29.7221,29.7333,205900.0
2005-12-07 12:30:00,52.97,53.05,52.94,52.96,137600.0,29.7333,29.7782,29.7164,29.7277,137600.0
2005-12-07 12:40:00,52.96,53.1,52.94,53.06,113800.0,29.7277,29.8063,29.7164,29.7838,113800.0
2005-12-07 12:50:00,53.05,53.06,52.99,52.99,76800.0,29.7782,29.7838,29.7445,29.7445,76800.0
2005-12-07 13:00:00,52.99,53.05,52.94,52.96,59000.0,29.7445,29.7782,29.7164,29.7277,59000.0
2005-12-07 13:10:00,52.96,52.96,52.81,52.85,101500.0,29.7277,29.7277,29.6435,29.6659,101500.0
2005-12-07 13:20:00,52.85,52.87,52.81,52.82,105800.0,29.6659,29.6772,29.6435,29.6491,105800.0
2005-12-07 13:30:00,52.82,52.85,52.78,52.81,88800.0,29.6491,29.6659,29.6266,29.6435,88800.0
2005-12-07 13:40:00,52.82,52.86,52.79,52.82,123800.0,29.6491,29.6715,29.6322,29.6491,123800.0
2005-12-07 13:50:00,52.82,52.86,52.77,52.8,213900.0,29.6491,29.6715,29.621,29.6379,213900.0
2005-12-07 14:00:00,52.79,52.84,52.73,52.78,128600.0,29.6322,29.6603,29.5986,29.6266,128600.0
2005-12-07 14:10:00,52.77,52.81,52.74,52.76,129100.0,29.621,29.6435,29.6042,29.6154,129100.0
2005-12-07 14:20:00,52.76,52.82,52.76,52.81,115000.0,29.6154,29.6491,29.6154,29.6435,115000.0
2005-12-07 14:30:00,52.81,52.81,52.72,52.73,117200.0,29.6435,29.6435,29.593,29.5986,117200.0
2005-12-07 14:40:00,52.73,52.9,52.73,52.82,133600.0,29.5986,29.694,29.5986,29.6491,133600.0
2005-12-07 14:50:00,52.83,52.94,52.83,52.92,118200.0,29.6547,29.7164,29.6547,29.7052,118200.0
2005-12-07 15:00:00,52.92,52.98,52.7,52.72,232600.0,29.7052,29.7389,29.5817,29.593,232600.0
2005-12-07 15:10:00,52.72,52.74,52.7,52.72,115700.0,29.593,29.6042,29.5817,29.593,115700.0
2005-12-07 15:20:00,52.72,52.8,52.71,52.78,151600.0,29.593,29.6379,29.5873,29.6266,151600.0
2005-12-07 15:30:00,52.78,52.83,52.75,52.78,195200.0,29.6266,29.6547,29.6098,29.6266,195200.0
2005-12-07 15:40:00,52.78,52.87,52.77,52.86,245900.0,29.6266,29.6772,29.621,29.6715,245900.0
2005-12-07 15:50:00,52.86,52.98,52.86,52.91,284600.0,29.6715,29.7389,29.6715,29.6996,284600.0
2005-12-08 09:30:00,52.95,52.95,52.38,52.4,224300.0,29.7221,29.7221,29.4021,29.4133,224300.0
2005-12-08 09:40:00,52.42,52.5,52.3,52.37,271800.0,29.4246,29.4695,29.3572,29.3965,271800.0
2005-12-08 09:50:00,52.36,52.38,52.25,52.33,126900.0,29.3909,29.4021,29.3291,29.374,126900.0
2005-12-08 10:00:00,52.32,52.43,52.32,52.42,185000.0,29.3684,29.4302,29.3684,29.4246,185000.0
2005-12-08 10:10:00,52.43,52.43,52.26,52.3,240000.0,29.4302,29.4302,29.3347,29.3572,240000.0
2005-12-08 10:20:00,52.31,52.37,52.24,52.34,184000.0,29.3628,29.3965,29.3235,29.3797,184000.0
2005-12-08 10:30:00,52.34,52.35,52.25,52.31,188700.0,29.3797,29.3853,29.3291,29.3628,188700.0
2005-12-08 10:40:00,52.31,52.38,52.3,52.34,112800.0,29.3628,29.4021,29.3572,29.3797,112800.0
2005-12-08 10:50:00,52.33,52.37,52.3,52.35,101800.0,29.374,29.3965,29.3572,29.3853,101800.0
2005-12-08 11:00:00,52.35,52.59,52.35,52.59,202000.0,29.3853,29.52,29.3853,29.52,202000.0
2005-12-08 11:10:00,52.58,52.59,52.45,52.46,129800.0,29.5144,29.52,29.4414,29.447,129800.0
2005-12-08 11:20:00,52.47,52.47,52.4,52.44,123200.0,29.4526,29.4526,29.4133,29.4358,123200.0
2005-12-08 11:30:00,52.44,52.47,52.39,52.47,128300.0,29.4358,29.4526,29.4077,29.4526,128300.0
2005-12-08 11:40:00,52.46,52.48,52.38,52.39,91900.0,29.447,29.4582,29.4021,29.4077,91900.0
2005-12-08 11:50:00,52.4,52.44,52.35,52.44,66700.0,29.4133,29.4358,29.3853,29.4358,66700.0
2005-12-08 12:00:00,52.43,52.45,52.35,52.35,62000.0,29.4302,29.4414,29.3853,29.3853,62000.0
2005-12-08 12:10:00,52.35,52.36,52.28,52.3,85000.0,29.3853,29.3909,29.346,29.3572,85000.0
2005-12-08 12:20:00,52.3,52.37,52.28,52.34,57700.0,29.3572,29.3965,29.346,29.3797,57700.0
2005-12-08 12:30:00,52.33,52.4,52.33,52.35,48800.0,29.374,29.4133,29.374,29.3853,48800.0
2005-12-08 12:40:00,52.34,52.35,52.29,52.31,194000.0,29.3797,29.3853,29.3516,29.3628,194000.0
2005-12-08 12:50:00,52.3,52.38,52.26,52.37,116900.0,29.3572,29.4021,29.3347,29.3965,116900.0
2005-12-08 13:00:00,52.37,52.42,52.29,52.29,129000.0,29.3965,29.4246,29.3516,29.3516,129000.0
2005-12-08 13:10:00,52.28,52.3,52.23,52.28,52900.0,29.346,29.3572,29.3179,29.346,52900.0
2005-12-08 13:20:00,52.29,52.33,52.24,52.24,44900.0,29.3516,29.374,29.3235,29.3235,44900.0
2005-12-08 13:30:00,52.24,52.32,52.24,52.25,35000.0,29.3235,29.3684,29.3235,29.3291,35000.0
2005-12-08 13:40:00,52.25,52.27,52.14,52.14,75200.0,29.3291,29.3404,29.2674,29.2674,75200.0
2005-12-08 13:50:00,52.14,52.21,52.11,52.12,83500.0,29.2674,29.3067,29.2505,29.2562,83500.0
2005-12-08 14:00:00,52.12,52.13,52.04,52.04,42200.0,29.2562,29.2618,29.2113,29.2113,42200.0
2005-12-08 14:10:00,52.06,52.06,51.86,51.93,111700.0,29.2225,29.2225,29.1102,29.1495,111700.0
2005-12-08 14:20:00,51.93,52.0,51.85,51.86,70100.0,29.1495,29.1888,29.1046,29.1102,70100.0
2005-12-08 14:30:00,51.86,51.9,51.75,51.88,95200.0,29.1102,29.1327,29.0485,29.1214,95200.0
2005-12-08 14:40:00,51.88,51.91,51.85,51.87,54700.0,29.1214,29.1383,29.1046,29.1158,54700.0
2005-12-08 14:50:00,51.86,51.96,51.86,51.95,104100.0,29.1102,29.1663,29.1102,29.1607,104100.0
2005-12-08 15:00:00,51.95,52.16,51.93,52.1,119600.0,29.1607,29.2786,29.1495,29.2449,119600.0
2005-12-08 15:10:00,52.1,52.14,52.09,52.12,98400.0,29.2449,29.2674,29.2393,29.2562,98400.0
2005-12-08 15:20:00,52.12,52.25,52.12,52.23,134300.0,29.2562,29.3291,29.2562,29.3179,134300.0
2005-12-08 15:30:00,52.22,52.36,52.21,52.33,163700.0,29.3123,29.3909,29.3067,29.374,163700.0
2005-12-08 15:40:00,52.34,52.36,52.19,52.26,167800.0,29.3797,29.3909,29.2955,29.3347,167800.0
2005-12-08 15:50:00,52.27,52.31,52.18,52.2,219000.0,29.3404,29.3628,29.2898,29.3011,219000.0
2005-12-09 09:30:00,54.4,55.0,53.51,54.82,1522600.0,30.536,30.8728,30.0364,30.7717,1522600.0
2005-12-09 09:40:00,54.8,54.8,54.28,54.36,581700.0,30.7605,30.7605,30.4686,30.5135,581700.0
2005-12-09 09:50:00,54.37,54.61,54.35,54.56,477500.0,30.5191,30.6539,30.5079,30.6258,477500.0
2005-12-09 10:00:00,54.58,54.65,54.47,54.65,605700.0,30.637,30.6763,30.5753,30.6763,605700.0
2005-12-09 10:10:00,54.64,54.75,54.6,54.7,521200.0,30.6707,30.7324,30.6482,30.7044,521200.0
2005-12-09 10:20:00,54.7,54.71,54.25,54.4,501500.0,30.7044,30.71,30.4518,30.536,501500.0
2005-12-09 10:30:00,54.4,54.6,54.39,54.54,230100.0,30.536,30.6482,30.5304,30.6146,230100.0
2005-12-09 10:40:00,54.54,54.59,54.52,54.56,154200.0,30.6146,30.6426,30.6033,30.6258,154200.0
2005-12-09 10:50:00,54.55,54.57,54.4,54.43,290900.0,30.6202,30.6314,30.536,30.5528,290900.0
2005-12-09 11:00:00,54.44,54.5,54.41,54.44,232400.0,30.5584,30.5921,30.5416,30.5584,232400.0
2005-12-09 11:10:00,54.44,54.45,54.08,54.09,288200.0,30.5584,30.564,30.3564,30.362,288200.0
2005-12-09 11:20:00,54.09,54.23,53.88,53.91,366800.0,30.362,30.4406,30.2441,30.2609,366800.0
2005-12-09 11:30:00,53.88,54.04,53.88,53.93,257100.0,30.2441,30.3339,30.2441,30.2722,257100.0
2005-12-09 11:40:00,53.95,54.16,53.91,54.09,250800.0,30.2834,30.4013,30.2609,30.362,250800.0
2005-12-09 11:50:00,54.1,54.16,54.01,54.04,235300.0,30.3676,30.4013,30.3171,30.3339,235300.0
2005-12-09 12:00:00,54.03,54.11,54.01,54.04,113900.0,30.3283,30.3732,30.3171,30.3339,113900.0
2005-12-09 12:10:00,54.06,54.08,54.0,54.02,81300.0,30.3451,30.3564,30.3114,30.3227,81300.0
2005-12-09 12:20:00,54.03,54.06,53.99,54.0,116500.0,30.3283,30.3451,30.3058,30.3114,116500.0
2005-12-09 12:30:00,54.0,54.15,53.99,54.03,91700.0,30.3114,30.3956,30.3058,30.3283,91700.0
2005-12-09 12:40:00,54.04,54.08,53.99,54.0,100300.0,30.3339,30.3564,30.3058,30.3114,100300.0
2005-12-09 12:50:00,53.99,54.12,53.99,54.0,100300.0,30.3058,30.3788,30.3058,30.3114,100300.0
2005-12-09 13:00:00,54.01,54.09,54.0,54.0,132300.0,30.3171,30.362,30.3114,30.3114,132300.0
2005-12-09 13:10:00,54.01,54.04,53.92,53.97,123800.0,30.3171,30.3339,30.2665,30.2946,123800.0
2005-12-09 13:20:00,53.97,54.02,53.92,53.97,80600.0,30.2946,30.3227,30.2665,30.2946,80600.0
2005-12-09 13:30:00,53.96,54.08,53.96,54.01,128800.0,30.289,30.3564,30.289,30.3171,128800.0
2005-12-09 13:40:00,54.02,54.15,54.0,54.1,150500.0,30.3227,30.3956,30.3114,30.3676,150500.0
2005-12-09 13:50:00,54.11,54.11,54.0,54.0,119200.0,30.3732,30.3732,30.3114,30.3114,119200.0
2005-12-09 14:00:00,54.0,54.03,53.96,54.02,166400.0,30.3114,30.3283,30.289,30.3227,166400.0
2005-12-09 14:10:00,54.03,54.13,54.02,54.08,123600.0,30.3283,30.3844,30.3227,30.3564,123600.0
2005-12-09 14:20:00,54.08,54.1,53.98,54.0,101900.0,30.3564,30.3676,30.3002,30.3114,101900.0
2005-12-09 14:30:00,54.0,54.0,53.85,53.9,111400.0,30.3114,30.3114,30.2272,30.2553,111400.0
2005-12-09 14:40:00,53.9,53.95,53.61,53.63,159200.0,30.2553,30.2834,30.0925,30.1038,159200.0
2005-12-09 14:50:00,53.65,53.68,53.59,53.63,151500.0,30.115,30.1318,30.0813,30.1038,151500.0
2005-12-09 15:00:00,53.64,53.69,53.59,53.6,156000.0,30.1094,30.1374,30.0813,30.0869,156000.0
2005-12-09 15:10:00,53.59,53.72,53.55,53.68,123000.0,30.0813,30.1543,30.0589,30.1318,123000.0
2005-12-09 15:20:00,53.67,53.68,53.53,53.57,134000.0,30.1262,30.1318,30.0476,30.0701,134000.0
2005-12-09 15:30:00,53.57,53.6,53.4,53.4,182900.0,30.0701,30.0869,29.9747,29.9747,182900.0
2005-12-09 15:40:00,53.4,53.49,53.31,53.47,259500.0,29.9747,30.0252,29.9241,30.0139,259500.0
2005-12-09 15:50:00,53.47,53.51,53.33,53.38,474500.0,30.0139,30.0364,29.9354,29.9634,474500.0
2005-12-12 09:30:00,53.9,54.1,53.84,53.91,468700.0,30.2553,30.3676,30.2216,30.2609,468700.0
2005-12-12 09:40:00,53.91,54.05,53.72,53.78,244900.0,30.2609,30.3395,30.1543,30.188,244900.0
2005-12-12 09:50:00,53.77,53.99,53.75,53.98,126600.0,30.1823,30.3058,30.1711,30.3002,126600.0
2005-12-12 10:00:00,53.94,54.01,53.84,53.84,116200.0,30.2778,30.3171,30.2216,30.2216,116200.0
2005-12-12 10:10:00,53.84,53.98,53.77,53.91,140500.0,30.2216,30.3002,30.1823,30.2609,140500.0
2005-12-12 10:20:00,53.91,53.98,53.84,53.92,158300.0,30.2609,30.3002,30.2216,30.2665,158300.0
2005-12-12 10:30:00,53.9,53.97,53.85,53.86,177300.0,30.2553,30.2946,30.2272,30.2329,177300.0
2005-12-12 10:40:00,53.87,53.9,53.83,53.87,155300.0,30.2385,30.2553,30.216,30.2385,155300.0
2005-12-12 10:50:00,53.87,53.92,53.86,53.92,155700.0,30.2385,30.2665,30.2329,30.2665,155700.0
2005-12-12 11:00:00,53.92,53.95,53.77,53.85,83100.0,30.2665,30.2834,30.1823,30.2272,83100.0
2005-12-12 11:10:00,53.84,53.95,53.81,53.92,58700.0,30.2216,30.2834,30.2048,30.2665,58700.0
2005-12-12 11:20:00,53.92,53.98,53.9,53.96,52500.0,30.2665,30.3002,30.2553,30.289,52500.0
2005-12-12 11:30:00,53.96,54.04,53.91,54.03,65200.0,30.289,30.3339,30.2609,30.3283,65200.0
2005-12-12 11:40:00,54.03,54.15,54.02,54.12,77300.0,30.3283,30.3956,30.3227,30.3788,77300.0
2005-12-12 11:50:00,54.13,54.15,54.1,54.13,84500.0,30.3844,30.3956,30.3676,30.3844,84500.0
2005-12-12 12:00:00,54.14,54.21,54.13,54.21,96900.0,30.39,30.4293,30.3844,30.4293,96900.0
2005-12-12 12:10:00,54.2,54.21,54.14,54.19,86600.0,30.4237,30.4293,30.39,30.4181,86600.0
2005-12-12 12:20:00,54.19,54.27,54.12,54.15,93200.0,30.4181,30.463,30.3788,30.3956,93200.0
2005-12-12 12:30:00,54.15,54.27,54.12,54.15,78800.0,30.3956,30.463,30.3788,30.3956,78800.0
2005-12-12 12:40:00,54.15,54.19,54.11,54.11,81000.0,30.3956,30.4181,30.3732,30.3732,81000.0
2005-12-12 12:50:00,54.11,54.16,54.09,54.15,43100.0,30.3732,30.4013,30.362,30.3956,43100.0
2005-12-12 13:00:00,54.15,54.19,54.13,54.13,67000.0,30.3956,30.4181,30.3844,30.3844,67000.0
2005-12-12 13:10:00,54.13,54.14,54.1,54.14,47000.0,30.3844,30.39,30.3676,30.39,47000.0
2005-12-12 13:20:00,54.13,54.16,54.11,54.13,68900.0,30.3844,30.4013,30.3732,30.3844,68900.0
2005-12-12 13:30:00,54.12,54.17,54.09,54.16,88900.0,30.3788,30.4069,30.362,30.4013,88900.0
2005-12-12 13:40:00,54.15,54.19,54.11,54.13,99800.0,30.3956,30.4181,30.3732,30.3844,99800.0
2005-12-12 13:50:00,54.12,54.13,54.08,54.11,99100.0,30.3788,30.3844,30.3564,30.3732,99100.0
2005-12-12 14:00:00,54.12,54.18,54.12,54.14,64800.0,30.3788,30.4125,30.3788,30.39,64800.0
2005-12-12 14:10:00,54.14,54.18,54.13,54.15,65900.0,30.39,30.4125,30.3844,30.3956,65900.0
2005-12-12 14:20:00,54.15,54.24,54.15,54.22,86400.0,30.3956,30.4462,30.3956,30.4349,86400.0
2005-12-12 14:30:00,54.22,54.37,54.2,54.37,92900.0,30.4349,30.5191,30.4237,30.5191,92900.0
2005-12-12 14:40:00,54.38,54.45,54.33,54.44,97300.0,30.5247,30.564,30.4967,30.5584,97300.0
2005-12-12 14:50:00,54.44,54.44,54.38,54.43,102800.0,30.5584,30.5584,30.5247,30.5528,102800.0
2005-12-12 15:00:00,54.42,54.42,54.36,54.38,99300.0,30.5472,30.5472,30.5135,30.5247,99300.0
2005-12-12 15:10:00,54.39,54.64,54.36,54.63,229600.0,30.5304,30.6707,30.5135,30.6651,229600.0
2005-12-12 15:20:00,54.63,54.63,54.5,54.54,200800.0,30.6651,30.6651,30.5921,30.6146,200800.0
2005-12-12 15:30:00,54.54,54.57,54.48,54.49,283300.0,30.6146,30.6314,30.5809,30.5865,283300.0
2005-12-12 15:40:00,54.49,54.56,54.3,54.37,246200.0,30.5865,30.6258,30.4798,30.5191,246200.0
2005-12-12 15:50:00,54.37,54.48,54.34,54.44,262100.0,30.5191,30.5809,30.5023,30.5584,262100.0
2005-12-13 09:30:00,54.8,54.89,54.73,54.8,194800.0,30.7605,30.811,30.7212,30.7605,194800.0
2005-12-13 09:40:00,54.8,54.92,54.73,54.88,134300.0,30.7605,30.8279,30.7212,30.8054,134300.0
2005-12-13 09:50:00,54.87,54.97,54.85,54.9,178200.0,30.7998,30.8559,30.7886,30.8166,178200.0
2005-12-13 10:00:00,54.91,54.95,54.81,54.86,190100.0,30.8223,30.8447,30.7661,30.7942,190100.0
2005-12-13 10:10:00,54.86,54.88,54.82,54.87,76000.0,30.7942,30.8054,30.7717,30.7998,76000.0
2005-12-13 10:20:00,54.87,54.87,54.8,54.82,65900.0,30.7998,30.7998,30.7605,30.7717,65900.0
2005-12-13 10:30:00,54.82,54.88,54.82,54.86,70700.0,30.7717,30.8054,30.7717,30.7942,70700.0
2005-12-13 10:40:00,54.86,54.97,54.86,54.96,95100.0,30.7942,30.8559,30.7942,30.8503,95100.0
2005-12-13 10:50:00,54.96,55.04,54.96,54.98,122600.0,30.8503,30.8952,30.8503,30.8615,122600.0
2005-12-13 11:00:00,54.97,55.03,54.93,55.02,95100.0,30.8559,30.8896,30.8335,30.884,95100.0
2005-12-13 11:10:00,55.02,55.05,54.97,55.01,137500.0,30.884,30.9008,30.8559,30.8784,137500.0
2005-12-13 11:20:00,55.01,55.05,54.98,55.0,57100.0,30.8784,30.9008,30.8615,30.8728,57100.0
2005-12-13 11:30:00,55.0,55.05,54.98,55.04,60400.0,30.8728,30.9008,30.8615,30.8952,60400.0
2005-12-13 11:40:00,55.03,55.11,54.98,55.11,80900.0,30.8896,30.9345,30.8615,30.9345,80900.0
2005-12-13 11:50:00,55.12,55.14,55.09,55.1,170300.0,30.9401,30.9514,30.9233,30.9289,170300.0
2005-12-13 12:00:00,55.09,55.17,55.03,55.04,126000.0,30.9233,30.9682,30.8896,30.8952,126000.0
2005-12-13 12:10:00,55.05,55.13,55.05,55.1,71500.0,30.9008,30.9457,30.9008,30.9289,71500.0
2005-12-13 12:20:00,55.11,55.11,55.05,55.1,128800.0,30.9345,30.9345,30.9008,30.9289,128800.0
2005-12-13 12:30:00,55.08,55.11,55.07,55.09,70900.0,30.9177,30.9345,30.9121,30.9233,70900.0
2005-12-13 12:40:00,55.08,55.12,55.03,55.03,57100.0,30.9177,30.9401,30.8896,30.8896,57100.0
2005-12-13 12:50:00,55.04,55.13,55.01,55.09,132400.0,30.8952,30.9457,30.8784,30.9233,132400.0
2005-12-13 13:00:00,55.09,55.11,55.02,55.06,54700.0,30.9233,30.9345,30.884,30.9064,54700.0
2005-12-13 13:10:00,55.06,55.11,55.05,55.09,40300.0,30.9064,30.9345,30.9008,30.9233,40300.0
2005-12-13 13:20:00,55.09,55.12,55.05,55.07,46900.0,30.9233,30.9401,30.9008,30.9121,46900.0
2005-12-13 13:30:00,55.06,55.08,55.04,55.06,136600.0,30.9064,30.9177,30.8952,30.9064,136600.0
2005-12-13 13:40:00,55.06,55.11,55.06,55.11,66900.0,30.9064,30.9345,30.9064,30.9345,66900.0
2005-12-13 13:50:00,55.11,55.12,55.1,55.1,74300.0,30.9345,30.9401,30.9289,30.9289,74300.0
2005-12-13 14:00:00,55.1,55.13,55.1,55.13,89300.0,30.9289,30.9457,30.9289,30.9457,89300.0
2005-12-13 14:10:00,55.13,55.25,55.13,55.21,127100.0,30.9457,31.0131,30.9457,30.9906,127100.0
2005-12-13 14:20:00,55.23,55.44,55.17,55.2,154300.0,31.0019,31.1198,30.9682,30.985,154300.0
2005-12-13 14:30:00,55.23,55.34,55.21,55.33,120100.0,31.0019,31.0636,30.9906,31.058,120100.0
2005-12-13 14:40:00,55.34,55.53,55.34,55.5,212000.0,31.0636,31.1703,31.0636,31.1534,212000.0
2005-12-13 14:50:00,55.5,55.67,55.46,55.6,167700.0,31.1534,31.2489,31.131,31.2096,167700.0
2005-12-13 15:00:00,55.6,55.6,55.52,55.55,146400.0,31.2096,31.2096,31.1647,31.1815,146400.0
2005-12-13 15:10:00,55.56,55.65,55.51,55.59,161700.0,31.1871,31.2376,31.159,31.204,161700.0
2005-12-13 15:20:00,55.6,55.6,55.46,55.52,147600.0,31.2096,31.2096,31.131,31.1647,147600.0
2005-12-13 15:30:00,55.53,55.8,55.51,55.76,315800.0,31.1703,31.3218,31.159,31.2994,315800.0
2005-12-13 15:40:00,55.76,55.81,55.71,55.78,283500.0,31.2994,31.3274,31.2713,31.3106,283500.0
2005-12-13 15:50:00,55.77,55.79,55.61,55.66,266700.0,31.305,31.3162,31.2152,31.2432,266700.0
2005-12-14 09:30:00,55.55,56.04,55.5,56.0,279600.0,31.1815,31.4565,31.1534,31.4341,279600.0
2005-12-14 09:40:00,56.03,56.25,55.95,56.25,166300.0,31.4509,31.5744,31.406,31.5744,166300.0
2005-12-14 09:50:00,56.24,56.24,55.98,56.04,121800.0,31.5688,31.5688,31.4229,31.4565,121800.0
2005-12-14 10:00:00,56.04,56.05,55.93,55.99,151100.0,31.4565,31.4622,31.3948,31.4285,151100.0
2005-12-14 10:10:00,55.98,56.01,55.96,56.0,136900.0,31.4229,31.4397,31.4116,31.4341,136900.0
2005-12-14 10:20:00,55.98,56.05,55.93,55.95,86000.0,31.4229,31.4622,31.3948,31.406,86000.0
2005-12-14 10:30:00,55.96,56.18,55.96,56.11,100100.0,31.4116,31.5351,31.4116,31.4958,100100.0
2005-12-14 10:40:00,56.11,56.16,56.06,56.15,125500.0,31.4958,31.5239,31.4678,31.5183,125500.0
2005-12-14 10:50:00,56.15,56.2,56.08,56.09,88600.0,31.5183,31.5464,31.479,31.4846,88600.0
2005-12-14 11:00:00,56.09,56.1,56.04,56.06,224400.0,31.4846,31.4902,31.4565,31.4678,224400.0
2005-12-14 11:10:00,56.05,56.06,56.03,56.03,195900.0,31.4622,31.4678,31.4509,31.4509,195900.0
2005-12-14 11:20:00,56.03,56.05,56.0,56.02,144900.0,31.4509,31.4622,31.4341,31.4453,144900.0
2005-12-14 11:30:00,56.02,56.04,56.0,56.01,80400.0,31.4453,31.4565,31.4341,31.4397,80400.0
2005-12-14 11:40:00,56.01,56.04,56.0,56.02,86600.0,31.4397,31.4565,31.4341,31.4453,86600.0
2005-12-14 11:50:00,56.01,56.04,56.0,56.01,64500.0,31.4397,31.4565,31.4341,31.4397,64500.0
2005-12-14 12:00:00,56.01,56.04,56.0,56.0,35600.0,31.4397,31.4565,31.4341,31.4341,35600.0
2005-12-14 12:10:00,56.01,56.03,56.0,56.01,34200.0,31.4397,31.4509,31.4341,31.4397,34200.0
2005-12-14 12:20:00,56.02,56.03,56.0,56.0,44200.0,31.4453,31.4509,31.4341,31.4341,44200.0
2005-12-14 12:30:00,56.0,56.03,55.94,55.99,174300.0,31.4341,31.4509,31.4004,31.4285,174300.0
2005-12-14 12:40:00,56.0,56.05,55.99,56.05,116300.0,31.4341,31.4622,31.4285,31.4622,116300.0
2005-12-14 12:50:00,56.04,56.07,56.02,56.05,44700.0,31.4565,31.4734,31.4453,31.4622,44700.0
2005-12-14 13:00:00,56.05,56.08,56.03,56.05,67300.0,31.4622,31.479,31.4509,31.4622,67300.0
2005-12-14 13:10:00,56.06,56.08,56.03,56.06,27200.0,31.4678,31.479,31.4509,31.4678,27200.0
2005-12-14 13:20:00,56.06,56.11,56.06,56.11,58800.0,31.4678,31.4958,31.4678,31.4958,58800.0
2005-12-14 13:30:00,56.11,56.13,56.11,56.13,69300.0,31.4958,31.5071,31.4958,31.5071,69300.0
2005-12-14 13:40:00,56.12,56.21,56.11,56.19,90300.0,31.5015,31.552,31.4958,31.5407,90300.0
2005-12-14 13:50:00,56.19,56.29,56.19,56.19,72000.0,31.5407,31.5969,31.5407,31.5407,72000.0
2005-12-14 14:00:00,56.2,56.24,56.17,56.18,57700.0,31.5464,31.5688,31.5295,31.5351,57700.0
2005-12-14 14:10:00,56.17,56.18,56.1,56.1,48900.0,31.5295,31.5351,31.4902,31.4902,48900.0
2005-12-14 14:20:00,56.09,56.12,56.05,56.06,54200.0,31.4846,31.5015,31.4622,31.4678,54200.0
2005-12-14 14:30:00,56.06,56.08,56.05,56.05,173800.0,31.4678,31.479,31.4622,31.4622,173800.0
2005-12-14 14:40:00,56.04,56.05,55.99,56.0,157800.0,31.4565,31.4622,31.4285,31.4341,157800.0
2005-12-14 14:50:00,56.01,56.01,55.97,55.97,64200.0,31.4397,31.4397,31.4173,31.4173,64200.0
2005-12-14 15:00:00,55.98,56.04,55.97,56.0,88300.0,31.4229,31.4565,31.4173,31.4341,88300.0
2005-12-14 15:10:00,56.0,56.0,55.97,55.98,94900.0,31.4341,31.4341,31.4173,31.4229,94900.0
2005-12-14 15:20:00,55.99,56.01,55.95,56.0,94600.0,31.4285,31.4397,31.406,31.4341,94600.0
2005-12-14 15:30:00,56.0,56.01,55.93,55.95,119000.0,31.4341,31.4397,31.3948,31.406,119000.0
2005-12-14 15:40:00,55.95,56.03,55.93,56.03,202600.0,31.406,31.4509,31.3948,31.4509,202600.0
2005-12-14 15:50:00,56.03,56.03,55.88,55.96,361800.0,31.4509,31.4509,31.3667,31.4116,361800.0
2005-12-15 09:30:00,56.15,56.18,56.0,56.13,250600.0,31.5183,31.5351,31.4341,31.5071,250600.0
2005-12-15 09:40:00,56.12,56.24,56.12,56.18,95800.0,31.5015,31.5688,31.5015,31.5351,95800.0
2005-12-15 09:50:00,56.19,56.22,56.05,56.12,123300.0,31.5407,31.5576,31.4622,31.5015,123300.0
2005-12-15 10:00:00,56.1,56.2,56.06,56.07,105100.0,31.4902,31.5464,31.4678,31.4734,105100.0
2005-12-15 10:10:00,56.06,56.14,56.05,56.12,94400.0,31.4678,31.5127,31.4622,31.5015,94400.0
2005-12-15 10:20:00,56.11,56.19,56.09,56.19,192000.0,31.4958,31.5407,31.4846,31.5407,192000.0
2005-12-15 10:30:00,56.2,56.23,56.15,56.16,317700.0,31.5464,31.5632,31.5183,31.5239,317700.0
2005-12-15 10:40:00,56.16,56.17,56.1,56.13,80200.0,31.5239,31.5295,31.4902,31.5071,80200.0
2005-12-15 10:50:00,56.12,56.18,56.09,56.14,202700.0,31.5015,31.5351,31.4846,31.5127,202700.0
2005-12-15 11:00:00,56.14,56.2,56.11,56.17,89200.0,31.5127,31.5464,31.4958,31.5295,89200.0
2005-12-15 11:10:00,56.16,56.17,56.13,56.16,133000.0,31.5239,31.5295,31.5071,31.5239,133000.0
2005-12-15 11:20:00,56.17,56.19,56.11,56.12,113400.0,31.5295,31.5407,31.4958,31.5015,113400.0
2005-12-15 11:30:00,56.12,56.15,56.1,56.15,105600.0,31.5015,31.5183,31.4902,31.5183,105600.0
2005-12-15 11:40:00,56.16,56.2,56.13,56.17,79200.0,31.5239,31.5464,31.5071,31.5295,79200.0
2005-12-15 11:50:00,56.17,56.23,56.14,56.2,80500.0,31.5295,31.5632,31.5127,31.5464,80500.0
2005-12-15 12:00:00,56.19,56.3,56.16,56.26,127800.0,31.5407,31.6025,31.5239,31.58,127800.0
2005-12-15 12:10:00,56.27,56.27,56.12,56.19,91300.0,31.5857,31.5857,31.5015,31.5407,91300.0
2005-12-15 12:20:00,56.19,56.19,56.15,56.16,77500.0,31.5407,31.5407,31.5183,31.5239,77500.0
2005-12-15 12:30:00,56.16,56.27,56.15,56.22,112800.0,31.5239,31.5857,31.5183,31.5576,112800.0
2005-12-15 12:40:00,56.21,56.28,56.21,56.21,67300.0,31.552,31.5913,31.552,31.552,67300.0
2005-12-15 12:50:00,56.22,56.28,56.22,56.27,32700.0,31.5576,31.5913,31.5576,31.5857,32700.0
2005-12-15 13:00:00,56.27,56.27,56.2,56.24,88500.0,31.5857,31.5857,31.5464,31.5688,88500.0
2005-12-15 13:10:00,56.23,56.29,56.23,56.29,52500.0,31.5632,31.5969,31.5632,31.5969,52500.0
2005-12-15 13:20:00,56.29,56.43,56.29,56.41,176100.0,31.5969,31.6755,31.5969,31.6642,176100.0
2005-12-15 13:30:00,56.41,56.46,56.35,56.35,147500.0,31.6642,31.6923,31.6306,31.6306,147500.0
2005-12-15 13:40:00,56.35,56.39,56.29,56.34,58400.0,31.6306,31.653,31.5969,31.6249,58400.0
2005-12-15 13:50:00,56.34,56.44,56.32,56.42,99000.0,31.6249,31.6811,31.6137,31.6698,99000.0
2005-12-15 14:00:00,56.41,56.46,56.39,56.4,59200.0,31.6642,31.6923,31.653,31.6586,59200.0
2005-12-15 14:10:00,56.4,56.43,56.37,56.4,179800.0,31.6586,31.6755,31.6418,31.6586,179800.0
2005-12-15 14:20:00,56.4,56.42,56.33,56.35,67900.0,31.6586,31.6698,31.6193,31.6306,67900.0
2005-12-15 14:30:00,56.34,56.35,56.25,56.26,81600.0,31.6249,31.6306,31.5744,31.58,81600.0
2005-12-15 14:40:00,56.26,56.27,56.17,56.17,79300.0,31.58,31.5857,31.5295,31.5295,79300.0
2005-12-15 14:50:00,56.17,56.18,56.09,56.13,45500.0,31.5295,31.5351,31.4846,31.5071,45500.0
2005-12-15 15:00:00,56.12,56.14,56.08,56.12,52100.0,31.5015,31.5127,31.479,31.5015,52100.0
2005-12-15 15:10:00,56.12,56.15,56.1,56.14,76300.0,31.5015,31.5183,31.4902,31.5127,76300.0
2005-12-15 15:20:00,56.15,56.2,56.14,56.19,301100.0,31.5183,31.5464,31.5127,31.5407,301100.0
2005-12-15 15:30:00,56.2,56.2,56.13,56.16,85100.0,31.5464,31.5464,31.5071,31.5239,85100.0
2005-12-15 15:40:00,56.15,56.19,56.1,56.17,133800.0,31.5183,31.5407,31.4902,31.5295,133800.0
2005-12-15 15:50:00,56.17,56.3,56.16,56.24,215200.0,31.5295,31.6025,31.5239,31.5688,215200.0
2005-12-16 09:30:00,56.65,56.72,56.6,56.68,1131900.0,31.799,31.8382,31.7709,31.8158,1131900.0
2005-12-16 09:40:00,56.67,56.8,56.66,56.78,134500.0,31.8102,31.8832,31.8046,31.8719,134500.0
2005-12-16 09:50:00,56.78,56.79,56.62,56.66,221700.0,31.8719,31.8775,31.7821,31.8046,221700.0
2005-12-16 10:00:00,56.66,56.7,56.65,56.7,182400.0,31.8046,31.827,31.799,31.827,182400.0
2005-12-16 10:10:00,56.7,56.77,56.65,56.76,124600.0,31.827,31.8663,31.799,31.8607,124600.0
2005-12-16 10:20:00,56.76,56.86,56.76,56.79,148200.0,31.8607,31.9168,31.8607,31.8775,148200.0
2005-12-16 10:30:00,56.79,56.8,56.7,56.72,56800.0,31.8775,31.8832,31.827,31.8382,56800.0
2005-12-16 10:40:00,56.72,56.74,56.65,56.66,46200.0,31.8382,31.8495,31.799,31.8046,46200.0
2005-12-16 10:50:00,56.66,56.75,56.62,56.68,56300.0,31.8046,31.8551,31.7821,31.8158,56300.0
2005-12-16 11:00:00,56.67,56.71,56.65,56.66,83200.0,31.8102,31.8326,31.799,31.8046,83200.0
2005-12-16 11:10:00,56.66,56.67,56.61,56.62,101400.0,31.8046,31.8102,31.7765,31.7821,101400.0
2005-12-16 11:20:00,56.62,56.68,56.6,56.68,89400.0,31.7821,31.8158,31.7709,31.8158,89400.0
2005-12-16 11:30:00,56.68,56.73,56.65,56.66,73900.0,31.8158,31.8439,31.799,31.8046,73900.0
2005-12-16 11:40:00,56.65,56.7,56.65,56.67,153600.0,31.799,31.827,31.799,31.8102,153600.0
2005-12-16 11:50:00,56.69,56.78,56.68,56.77,76500.0,31.8214,31.8719,31.8158,31.8663,76500.0
2005-12-16 12:00:00,56.76,56.8,56.76,56.77,123200.0,31.8607,31.8832,31.8607,31.8663,123200.0
2005-12-16 12:10:00,56.77,56.84,56.77,56.81,120300.0,31.8663,31.9056,31.8663,31.8888,120300.0
2005-12-16 12:20:00,56.81,56.81,56.65,56.7,71700.0,31.8888,31.8888,31.799,31.827,71700.0
2005-12-16 12:30:00,56.69,56.73,56.68,56.73,37400.0,31.8214,31.8439,31.8158,31.8439,37400.0
2005-12-16 12:40:00,56.74,56.79,56.74,56.76,46600.0,31.8495,31.8775,31.8495,31.8607,46600.0
2005-12-16 12:50:00,56.76,56.79,56.73,56.75,124400.0,31.8607,31.8775,31.8439,31.8551,124400.0
2005-12-16 13:00:00,56.75,56.76,56.74,56.75,43100.0,31.8551,31.8607,31.8495,31.8551,43100.0
2005-12-16 13:10:00,56.75,56.8,56.74,56.79,52300.0,31.8551,31.8832,31.8495,31.8775,52300.0
2005-12-16 13:20:00,56.8,56.82,56.78,56.8,52400.0,31.8832,31.8944,31.8719,31.8832,52400.0
2005-12-16 13:30:00,56.8,56.82,56.77,56.82,77400.0,31.8832,31.8944,31.8663,31.8944,77400.0
2005-12-16 13:40:00,56.8,56.83,56.78,56.78,65500.0,31.8832,31.9,31.8719,31.8719,65500.0
2005-12-16 13:50:00,56.79,56.81,56.77,56.81,58300.0,31.8775,31.8888,31.8663,31.8888,58300.0
2005-12-16 14:00:00,56.8,56.82,56.78,56.82,48400.0,31.8832,31.8944,31.8719,31.8944,48400.0
2005-12-16 14:10:00,56.82,56.83,56.77,56.79,34800.0,31.8944,31.9,31.8663,31.8775,34800.0
2005-12-16 14:20:00,56.78,56.84,56.77,56.8,44700.0,31.8719,31.9056,31.8663,31.8832,44700.0
2005-12-16 14:30:00,56.81,56.81,56.76,56.78,31300.0,31.8888,31.8888,31.8607,31.8719,31300.0
2005-12-16 14:40:00,56.79,56.8,56.76,56.78,64900.0,31.8775,31.8832,31.8607,31.8719,64900.0
2005-12-16 14:50:00,56.78,56.82,56.75,56.79,99800.0,31.8719,31.8944,31.8551,31.8775,99800.0
2005-12-16 15:00:00,56.77,56.82,56.74,56.82,90800.0,31.8663,31.8944,31.8495,31.8944,90800.0
2005-12-16 15:10:00,56.82,56.9,56.82,56.85,118600.0,31.8944,31.9393,31.8944,31.9112,118600.0
2005-12-16 15:20:00,56.85,56.85,56.78,56.79,134900.0,31.9112,31.9112,31.8719,31.8775,134900.0
2005-12-16 15:30:00,56.79,56.81,56.74,56.79,121100.0,31.8775,31.8888,31.8495,31.8775,121100.0
2005-12-16 15:40:00,56.79,56.8,56.68,56.71,250200.0,31.8775,31.8832,31.8158,31.8326,250200.0
2005-12-16 15:50:00,56.69,56.72,56.65,56.72,182500.0,31.8214,31.8382,31.799,31.8382,182500.0
2005-12-19 09:30:00,57.65,57.9,57.3,57.76,594900.0,32.3603,32.5006,32.1638,32.422,594900.0
2005-12-19 09:40:00,57.79,57.9,57.62,57.82,358800.0,32.4389,32.5006,32.3434,32.4557,358800.0
2005-12-19 09:50:00,57.83,57.85,57.59,57.68,270900.0,32.4613,32.4725,32.3266,32.3771,270900.0
2005-12-19 10:00:00,57.69,57.72,57.52,57.54,186100.0,32.3827,32.3996,32.2873,32.2985,186100.0
2005-12-19 10:10:00,57.54,57.7,57.46,57.69,256200.0,32.2985,32.3883,32.2536,32.3827,256200.0
2005-12-19 10:20:00,57.68,57.68,57.42,57.48,194400.0,32.3771,32.3771,32.2312,32.2649,194400.0
2005-12-19 10:30:00,57.49,57.7,57.43,57.61,135800.0,32.2705,32.3883,32.2368,32.3378,135800.0
2005-12-19 10:40:00,57.6,57.77,57.6,57.77,228300.0,32.3322,32.4276,32.3322,32.4276,228300.0
2005-12-19 10:50:00,57.77,57.77,57.58,57.6,150600.0,32.4276,32.4276,32.321,32.3322,150600.0
2005-12-19 11:00:00,57.6,57.73,57.58,57.69,107700.0,32.3322,32.4052,32.321,32.3827,107700.0
2005-12-19 11:10:00,57.69,57.72,57.64,57.69,139400.0,32.3827,32.3996,32.3547,32.3827,139400.0
2005-12-19 11:20:00,57.69,57.84,57.67,57.84,285400.0,32.3827,32.4669,32.3715,32.4669,285400.0
2005-12-19 11:30:00,57.83,58.0,57.82,57.94,143100.0,32.4613,32.5567,32.4557,32.5231,143100.0
2005-12-19 11:40:00,57.94,58.0,57.8,57.94,267400.0,32.5231,32.5567,32.4445,32.5231,267400.0
2005-12-19 11:50:00,57.94,57.97,57.87,57.89,238000.0,32.5231,32.5399,32.4838,32.495,238000.0
2005-12-19 12:00:00,57.9,58.0,57.9,57.96,212900.0,32.5006,32.5567,32.5006,32.5343,212900.0
2005-12-19 12:10:00,57.96,58.02,57.95,58.01,120500.0,32.5343,32.568,32.5287,32.5624,120500.0
2005-12-19 12:20:00,58.02,58.08,57.95,58.0,160900.0,32.568,32.6016,32.5287,32.5567,160900.0
2005-12-19 12:30:00,58.0,58.14,57.98,58.02,121300.0,32.5567,32.6353,32.5455,32.568,121300.0
2005-12-19 12:40:00,58.01,58.25,58.01,58.24,152800.0,32.5624,32.6971,32.5624,32.6915,152800.0
2005-12-19 12:50:00,58.24,58.25,58.06,58.21,135600.0,32.6915,32.6971,32.5904,32.6746,135600.0
2005-12-19 13:00:00,58.2,58.21,58.06,58.14,163800.0,32.669,32.6746,32.5904,32.6353,163800.0
2005-12-19 13:10:00,58.11,58.12,58.0,58.05,210900.0,32.6185,32.6241,32.5567,32.5848,210900.0
2005-12-19 13:20:00,58.04,58.1,57.99,58.03,214000.0,32.5792,32.6129,32.5511,32.5736,214000.0
2005-12-19 13:30:00,58.04,58.09,57.98,58.03,99400.0,32.5792,32.6073,32.5455,32.5736,99400.0
2005-12-19 13:40:00,58.04,58.04,57.91,57.95,105400.0,32.5792,32.5792,32.5062,32.5287,105400.0
2005-12-19 13:50:00,57.95,57.98,57.9,57.92,106600.0,32.5287,32.5455,32.5006,32.5118,106600.0
2005-12-19 14:00:00,57.92,57.94,57.84,57.94,127900.0,32.5118,32.5231,32.4669,32.5231,127900.0
2005-12-19 14:10:00,57.94,57.96,57.8,57.85,118000.0,32.5231,32.5343,32.4445,32.4725,118000.0
2005-12-19 14:20:00,57.86,57.87,57.61,57.8,141600.0,32.4782,32.4838,32.3378,32.4445,141600.0
2005-12-19 14:30:00,57.8,57.82,57.66,57.69,193400.0,32.4445,32.4557,32.3659,32.3827,193400.0
2005-12-19 14:40:00,57.69,57.75,57.55,57.66,257300.0,32.3827,32.4164,32.3041,32.3659,257300.0
2005-12-19 14:50:00,57.7,57.7,57.49,57.51,115000.0,32.3883,32.3883,32.2705,32.2817,115000.0
2005-12-19 15:00:00,57.49,57.53,57.35,57.52,154100.0,32.2705,32.2929,32.1919,32.2873,154100.0
2005-12-19 15:10:00,57.52,57.58,57.36,57.41,137600.0,32.2873,32.321,32.1975,32.2256,137600.0
2005-12-19 15:20:00,57.42,57.5,57.41,57.48,119500.0,32.2312,32.2761,32.2256,32.2649,119500.0
2005-12-19 15:30:00,57.47,57.5,57.35,57.45,177900.0,32.2592,32.2761,32.1919,32.248,177900.0
2005-12-19 15:40:00,57.45,57.58,57.45,57.53,210700.0,32.248,32.321,32.248,32.2929,210700.0
2005-12-19 15:50:00,57.52,57.59,57.45,57.53,252000.0,32.2873,32.3266,32.248,32.2929,252000.0
2005-12-20 09:30:00,57.65,57.75,57.42,57.44,234400.0,32.3603,32.4164,32.2312,32.2424,234400.0
2005-12-20 09:40:00,57.46,57.5,57.31,57.31,209400.0,32.2536,32.2761,32.1694,32.1694,209400.0
2005-12-20 09:50:00,57.31,57.5,57.16,57.29,148100.0,32.1694,32.2761,32.0852,32.1582,148100.0
2005-12-20 10:00:00,57.29,57.45,57.15,57.36,205500.0,32.1582,32.248,32.0796,32.1975,205500.0
2005-12-20 10:10:00,57.39,57.43,57.21,57.22,153100.0,32.2143,32.2368,32.1133,32.1189,153100.0
2005-12-20 10:20:00,57.21,57.24,57.04,57.22,247600.0,32.1133,32.1301,32.0179,32.1189,247600.0
2005-12-20 10:30:00,57.21,57.22,56.99,57.0,215900.0,32.1133,32.1189,31.9898,31.9954,215900.0
2005-12-20 10:40:00,56.97,57.19,56.96,57.18,112300.0,31.9786,32.1021,31.973,32.0965,112300.0
2005-12-20 10:50:00,57.17,57.31,57.14,57.23,102000.0,32.0908,32.1694,32.074,32.1245,102000.0
2005-12-20 11:00:00,57.25,57.32,57.23,57.3,66800.0,32.1357,32.175,32.1245,32.1638,66800.0
2005-12-20 11:10:00,57.3,57.33,57.27,57.27,57000.0,32.1638,32.1807,32.147,32.147,57000.0
2005-12-20 11:20:00,57.28,57.28,57.19,57.25,56400.0,32.1526,32.1526,32.1021,32.1357,56400.0
2005-12-20 11:30:00,57.24,57.27,57.23,57.25,132300.0,32.1301,32.147,32.1245,32.1357,132300.0
2005-12-20 11:40:00,57.25,57.27,57.19,57.2,59000.0,32.1357,32.147,32.1021,32.1077,59000.0
2005-12-20 11:50:00,57.2,57.21,57.17,57.19,43500.0,32.1077,32.1133,32.0908,32.1021,43500.0
2005-12-20 12:00:00,57.2,57.26,57.2,57.25,63200.0,32.1077,32.1414,32.1077,32.1357,63200.0
2005-12-20 12:10:00,57.26,57.26,57.18,57.2,47000.0,32.1414,32.1414,32.0965,32.1077,47000.0
2005-12-20 12:20:00,57.2,57.24,57.18,57.23,46200.0,32.1077,32.1301,32.0965,32.1245,46200.0
2005-12-20 12:30:00,57.21,57.27,57.19,57.26,54500.0,32.1133,32.147,32.1021,32.1414,54500.0
2005-12-20 12:40:00,57.27,57.3,57.23,57.26,65800.0,32.147,32.1638,32.1245,32.1414,65800.0
2005-12-20 12:50:00,57.27,57.29,57.22,57.29,108500.0,32.147,32.1582,32.1189,32.1582,108500.0
2005-12-20 13:00:00,57.29,57.38,57.25,57.34,68800.0,32.1582,32.2087,32.1357,32.1863,68800.0
2005-12-20 13:10:00,57.36,57.38,57.3,57.31,38700.0,32.1975,32.2087,32.1638,32.1694,38700.0
2005-12-20 13:20:00,57.32,57.32,57.29,57.3,71000.0,32.175,32.175,32.1582,32.1638,71000.0
2005-12-20 13:30:00,57.3,57.32,57.24,57.27,48200.0,32.1638,32.175,32.1301,32.147,48200.0
2005-12-20 13:40:00,57.27,57.3,57.22,57.24,34400.0,32.147,32.1638,32.1189,32.1301,34400.0
2005-12-20 13:50:00,57.24,57.25,57.14,57.15,89900.0,32.1301,32.1357,32.074,32.0796,89900.0
2005-12-20 14:00:00,57.15,57.18,57.09,57.1,49600.0,32.0796,32.0965,32.0459,32.0515,49600.0
2005-12-20 14:10:00,57.1,57.16,57.1,57.14,47700.0,32.0515,32.0852,32.0515,32.074,47700.0
2005-12-20 14:20:00,57.14,57.25,57.14,57.23,87500.0,32.074,32.1357,32.074,32.1245,87500.0
2005-12-20 14:30:00,57.23,57.26,57.22,57.24,68000.0,32.1245,32.1414,32.1189,32.1301,68000.0
2005-12-20 14:40:00,57.24,57.27,57.22,57.22,86200.0,32.1301,32.147,32.1189,32.1189,86200.0
2005-12-20 14:50:00,57.21,57.23,57.2,57.22,79500.0,32.1133,32.1245,32.1077,32.1189,79500.0
2005-12-20 15:00:00,57.22,57.22,57.14,57.19,106000.0,32.1189,32.1189,32.074,32.1021,106000.0
2005-12-20 15:10:00,57.19,57.21,57.14,57.16,51700.0,32.1021,32.1133,32.074,32.0852,51700.0
2005-12-20 15:20:00,57.16,57.17,57.03,57.05,149600.0,32.0852,32.0908,32.0123,32.0235,149600.0
2005-12-20 15:30:00,57.05,57.09,57.0,57.05,100400.0,32.0235,32.0459,31.9954,32.0235,100400.0
2005-12-20 15:40:00,57.05,57.06,56.94,56.98,265100.0,32.0235,32.0291,31.9617,31.9842,265100.0
2005-12-20 15:50:00,56.98,57.05,56.97,57.03,197600.0,31.9842,32.0235,31.9786,32.0123,197600.0
2005-12-21 09:30:00,57.5,57.6,57.33,57.39,175700.0,32.2761,32.3322,32.1807,32.2143,175700.0
2005-12-21 09:40:00,57.41,57.49,57.26,57.27,108800.0,32.2256,32.2705,32.1414,32.147,108800.0
2005-12-21 09:50:00,57.27,57.55,57.27,57.52,78100.0,32.147,32.3041,32.147,32.2873,78100.0
2005-12-21 10:00:00,57.52,57.54,57.45,57.45,74000.0,32.2873,32.2985,32.248,32.248,74000.0
2005-12-21 10:10:00,57.46,57.54,57.37,57.53,61000.0,32.2536,32.2985,32.2031,32.2929,61000.0
2005-12-21 10:20:00,57.54,57.55,57.48,57.54,70000.0,32.2985,32.3041,32.2649,32.2985,70000.0
2005-12-21 10:30:00,57.53,57.55,57.46,57.55,40400.0,32.2929,32.3041,32.2536,32.3041,40400.0
2005-12-21 10:40:00,57.55,57.57,57.43,57.49,122700.0,32.3041,32.3154,32.2368,32.2705,122700.0
2005-12-21 10:50:00,57.49,57.51,57.45,57.5,74600.0,32.2705,32.2817,32.248,32.2761,74600.0
2005-12-21 11:00:00,57.5,57.57,57.49,57.56,140600.0,32.2761,32.3154,32.2705,32.3098,140600.0
2005-12-21 11:10:00,57.57,57.66,57.55,57.65,97500.0,32.3154,32.3659,32.3041,32.3603,97500.0
2005-12-21 11:20:00,57.66,57.74,57.62,57.64,113900.0,32.3659,32.4108,32.3434,32.3547,113900.0
2005-12-21 11:30:00,57.64,57.64,57.46,57.46,96000.0,32.3547,32.3547,32.2536,32.2536,96000.0
2005-12-21 11:40:00,57.45,57.49,57.35,57.46,78200.0,32.248,32.2705,32.1919,32.2536,78200.0
2005-12-21 11:50:00,57.45,57.53,57.44,57.53,45300.0,32.248,32.2929,32.2424,32.2929,45300.0
2005-12-21 12:00:00,57.52,57.57,57.48,57.48,53200.0,32.2873,32.3154,32.2649,32.2649,53200.0
2005-12-21 12:10:00,57.49,57.5,57.29,57.3,74600.0,32.2705,32.2761,32.1582,32.1638,74600.0
2005-12-21 12:20:00,57.3,57.39,57.26,57.26,30300.0,32.1638,32.2143,32.1414,32.1414,30300.0
2005-12-21 12:30:00,57.26,57.4,57.25,57.39,78700.0,32.1414,32.2199,32.1357,32.2143,78700.0
2005-12-21 12:40:00,57.39,57.44,57.35,57.36,93900.0,32.2143,32.2424,32.1919,32.1975,93900.0
2005-12-21 12:50:00,57.36,57.38,57.3,57.32,47200.0,32.1975,32.2087,32.1638,32.175,47200.0
2005-12-21 13:00:00,57.33,57.33,57.29,57.32,44700.0,32.1807,32.1807,32.1582,32.175,44700.0
2005-12-21 13:10:00,57.31,57.32,57.25,57.3,50500.0,32.1694,32.175,32.1357,32.1638,50500.0
2005-12-21 13:20:00,57.3,57.3,57.16,57.19,119100.0,32.1638,32.1638,32.0852,32.1021,119100.0
2005-12-21 13:30:00,57.17,57.23,57.02,57.15,92400.0,32.0908,32.1245,32.0066,32.0796,92400.0
2005-12-21 13:40:00,57.15,57.2,57.11,57.2,48100.0,32.0796,32.1077,32.0572,32.1077,48100.0
2005-12-21 13:50:00,57.2,57.2,57.13,57.19,64000.0,32.1077,32.1077,32.0684,32.1021,64000.0
2005-12-21 14:00:00,57.2,57.2,57.15,57.2,65100.0,32.1077,32.1077,32.0796,32.1077,65100.0
2005-12-21 14:10:00,57.2,57.24,57.16,57.24,89600.0,32.1077,32.1301,32.0852,32.1301,89600.0
2005-12-21 14:20:00,57.25,57.28,57.22,57.23,55800.0,32.1357,32.1526,32.1189,32.1245,55800.0
2005-12-21 14:30:00,57.2,57.25,57.18,57.24,45600.0,32.1077,32.1357,32.0965,32.1301,45600.0
2005-12-21 14:40:00,57.24,57.24,57.11,57.14,89600.0,32.1301,32.1301,32.0572,32.074,89600.0
2005-12-21 14:50:00,57.14,57.14,57.06,57.08,83800.0,32.074,32.074,32.0291,32.0403,83800.0
2005-12-21 15:00:00,57.07,57.1,57.0,57.04,69200.0,32.0347,32.0515,31.9954,32.0179,69200.0
2005-12-21 15:10:00,57.04,57.08,57.03,57.05,81800.0,32.0179,32.0403,32.0123,32.0235,81800.0
2005-12-21 15:20:00,57.05,57.09,57.04,57.05,82900.0,32.0235,32.0459,32.0179,32.0235,82900.0
2005-12-21 15:30:00,57.05,57.07,57.01,57.06,102000.0,32.0235,32.0347,32.001,32.0291,102000.0
2005-12-21 15:40:00,57.04,57.11,57.0,57.1,153300.0,32.0179,32.0572,31.9954,32.0515,153300.0
2005-12-21 15:50:00,57.09,57.12,57.02,57.02,271100.0,32.0459,32.0628,32.0066,32.0066,271100.0
2005-12-22 09:30:00,56.95,57.15,56.93,57.04,140900.0,31.9674,32.0796,31.9561,32.0179,140900.0
2005-12-22 09:40:00,57.05,57.12,56.97,57.03,77600.0,32.0235,32.0628,31.9786,32.0123,77600.0
2005-12-22 09:50:00,57.04,57.19,57.03,57.18,54900.0,32.0179,32.1021,32.0123,32.0965,54900.0
2005-12-22 10:00:00,57.16,57.2,57.16,57.18,62700.0,32.0852,32.1077,32.0852,32.0965,62700.0
2005-12-22 10:10:00,57.18,57.18,57.0,57.03,68200.0,32.0965,32.0965,31.9954,32.0123,68200.0
2005-12-22 10:20:00,57.03,57.11,57.03,57.04,65200.0,32.0123,32.0572,32.0123,32.0179,65200.0
2005-12-22 10:30:00,57.04,57.05,56.95,56.97,41000.0,32.0179,32.0235,31.9674,31.9786,41000.0
2005-12-22 10:40:00,56.99,57.04,56.96,56.99,57700.0,31.9898,32.0179,31.973,31.9898,57700.0
2005-12-22 10:50:00,57.0,57.13,56.97,57.06,103500.0,31.9954,32.0684,31.9786,32.0291,103500.0
2005-12-22 11:00:00,57.06,57.13,57.06,57.11,31100.0,32.0291,32.0684,32.0291,32.0572,31100.0
2005-12-22 11:10:00,57.12,57.24,57.07,57.22,50500.0,32.0628,32.1301,32.0347,32.1189,50500.0
2005-12-22 11:20:00,57.24,57.31,57.24,57.27,42700.0,32.1301,32.1694,32.1301,32.147,42700.0
2005-12-22 11:30:00,57.28,57.33,57.27,57.28,59600.0,32.1526,32.1807,32.147,32.1526,59600.0
2005-12-22 11:40:00,57.28,57.29,57.17,57.26,65000.0,32.1526,32.1582,32.0908,32.1414,65000.0
2005-12-22 11:50:00,57.27,57.29,57.22,57.27,46400.0,32.147,32.1582,32.1189,32.147,46400.0
2005-12-22 12:00:00,57.27,57.27,57.05,57.05,93000.0,32.147,32.147,32.0235,32.0235,93000.0
2005-12-22 12:10:00,57.05,57.11,57.0,57.01,84100.0,32.0235,32.0572,31.9954,32.001,84100.0
2005-12-22 12:20:00,57.0,57.01,56.93,56.97,86000.0,31.9954,32.001,31.9561,31.9786,86000.0
2005-12-22 12:30:00,56.96,56.98,56.88,56.92,78100.0,31.973,31.9842,31.9281,31.9505,78100.0
2005-12-22 12:40:00,56.92,57.0,56.92,56.99,61200.0,31.9505,31.9954,31.9505,31.9898,61200.0
2005-12-22 12:50:00,57.0,57.11,57.0,57.1,85900.0,31.9954,32.0572,31.9954,32.0515,85900.0
2005-12-22 13:00:00,57.09,57.18,57.09,57.1,57900.0,32.0459,32.0965,32.0459,32.0515,57900.0
2005-12-22 13:10:00,57.09,57.1,57.08,57.1,32300.0,32.0459,32.0515,32.0403,32.0515,32300.0
2005-12-22 13:20:00,57.1,57.14,57.03,57.03,81300.0,32.0515,32.074,32.0123,32.0123,81300.0
2005-12-22 13:30:00,57.03,57.03,56.99,57.01,90300.0,32.0123,32.0123,31.9898,32.001,90300.0
2005-12-22 13:40:00,57.01,57.04,56.97,57.0,35000.0,32.001,32.0179,31.9786,31.9954,35000.0
2005-12-22 13:50:00,57.0,57.05,57.0,57.02,32900.0,31.9954,32.0235,31.9954,32.0066,32900.0
2005-12-22 14:00:00,57.01,57.13,57.01,57.12,31200.0,32.001,32.0684,32.001,32.0628,31200.0
2005-12-22 14:10:00,57.09,57.17,57.08,57.16,40900.0,32.0459,32.0908,32.0403,32.0852,40900.0
2005-12-22 14:20:00,57.16,57.2,57.11,57.19,31600.0,32.0852,32.1077,32.0572,32.1021,31600.0
2005-12-22 14:30:00,57.21,57.29,57.19,57.25,64600.0,32.1133,32.1582,32.1021,32.1357,64600.0
2005-12-22 14:40:00,57.27,57.27,57.22,57.25,62300.0,32.147,32.147,32.1189,32.1357,62300.0
2005-12-22 14:50:00,57.25,57.28,57.18,57.27,60700.0,32.1357,32.1526,32.0965,32.147,60700.0
2005-12-22 15:00:00,57.26,57.29,57.19,57.23,58400.0,32.1414,32.1582,32.1021,32.1245,58400.0
2005-12-22 15:10:00,57.23,57.25,57.21,57.23,79100.0,32.1245,32.1357,32.1133,32.1245,79100.0
2005-12-22 15:20:00,57.22,57.24,57.1,57.15,115900.0,32.1189,32.1301,32.0515,32.0796,115900.0
2005-12-22 15:30:00,57.14,57.21,57.14,57.2,110400.0,32.074,32.1133,32.074,32.1077,110400.0
2005-12-22 15:40:00,57.2,57.23,57.12,57.13,101400.0,32.1077,32.1245,32.0628,32.0684,101400.0
2005-12-22 15:50:00,57.12,57.16,57.09,57.12,215700.0,32.0628,32.0852,32.0459,32.0628,215700.0
2005-12-23 09:30:00,56.9,56.98,56.79,56.92,188900.0,31.9393,31.9842,31.8775,31.9505,188900.0
2005-12-23 09:40:00,56.91,57.04,56.86,56.99,218400.0,31.9449,32.0179,31.9168,31.9898,218400.0
2005-12-23 09:50:00,57.0,57.15,56.96,57.08,151600.0,31.9954,32.0796,31.973,32.0403,151600.0
2005-12-23 10:00:00,57.08,57.16,57.04,57.12,146800.0,32.0403,32.0852,32.0179,32.0628,146800.0
2005-12-23 10:10:00,57.12,57.29,57.1,57.18,69700.0,32.0628,32.1582,32.0515,32.0965,69700.0
2005-12-23 10:20:00,57.19,57.24,57.14,57.17,51100.0,32.1021,32.1301,32.074,32.0908,51100.0
2005-12-23 10:30:00,57.17,57.18,57.13,57.16,49500.0,32.0908,32.0965,32.0684,32.0852,49500.0
2005-12-23 10:40:00,57.16,57.2,57.13,57.17,93900.0,32.0852,32.1077,32.0684,32.0908,93900.0
2005-12-23 10:50:00,57.19,57.27,57.18,57.21,50400.0,32.1021,32.147,32.0965,32.1133,50400.0
2005-12-23 11:00:00,57.21,57.28,57.2,57.25,54600.0,32.1133,32.1526,32.1077,32.1357,54600.0
2005-12-23 11:10:00,57.26,57.33,57.23,57.31,86500.0,32.1414,32.1807,32.1245,32.1694,86500.0
2005-12-23 11:20:00,57.31,57.35,57.31,57.33,24200.0,32.1694,32.1919,32.1694,32.1807,24200.0
2005-12-23 11:30:00,57.33,57.34,57.23,57.24,33200.0,32.1807,32.1863,32.1245,32.1301,33200.0
2005-12-23 11:40:00,57.23,57.31,57.23,57.29,26700.0,32.1245,32.1694,32.1245,32.1582,26700.0
2005-12-23 11:50:00,57.29,57.35,57.26,57.29,28900.0,32.1582,32.1919,32.1414,32.1582,28900.0
2005-12-23 12:00:00,57.27,57.29,57.26,57.26,13600.0,32.147,32.1582,32.1414,32.1414,13600.0
2005-12-23 12:10:00,57.26,57.28,57.25,57.28,18200.0,32.1414,32.1526,32.1357,32.1526,18200.0
2005-12-23 12:20:00,57.27,57.27,57.23,57.24,38400.0,32.147,32.147,32.1245,32.1301,38400.0
2005-12-23 12:30:00,57.24,57.3,57.24,57.25,68000.0,32.1301,32.1638,32.1301,32.1357,68000.0
2005-12-23 12:40:00,57.25,57.29,57.23,57.26,20600.0,32.1357,32.1582,32.1245,32.1414,20600.0
2005-12-23 12:50:00,57.27,57.31,57.24,57.28,29100.0,32.147,32.1694,32.1301,32.1526,29100.0
2005-12-23 13:00:00,57.29,57.3,57.25,57.25,25900.0,32.1582,32.1638,32.1357,32.1357,25900.0
2005-12-23 13:10:00,57.27,57.3,57.22,57.27,21000.0,32.147,32.1638,32.1189,32.147,21000.0
2005-12-23 13:20:00,57.28,57.33,57.27,57.31,67000.0,32.1526,32.1807,32.147,32.1694,67000.0
2005-12-23 13:30:00,57.31,57.41,57.3,57.41,51700.0,32.1694,32.2256,32.1638,32.2256,51700.0
2005-12-23 13:40:00,57.41,57.44,57.36,57.44,34500.0,32.2256,32.2424,32.1975,32.2424,34500.0
2005-12-23 13:50:00,57.44,57.48,57.39,57.46,88100.0,32.2424,32.2649,32.2143,32.2536,88100.0
2005-12-23 14:00:00,57.47,57.55,57.47,57.51,63500.0,32.2592,32.3041,32.2592,32.2817,63500.0
2005-12-23 14:10:00,57.52,57.62,57.5,57.61,195100.0,32.2873,32.3434,32.2761,32.3378,195100.0
2005-12-23 14:20:00,57.6,57.67,57.59,57.65,134800.0,32.3322,32.3715,32.3266,32.3603,134800.0
2005-12-23 14:30:00,57.65,57.75,57.65,57.73,83700.0,32.3603,32.4164,32.3603,32.4052,83700.0
2005-12-23 14:40:00,57.73,57.77,57.66,57.73,84600.0,32.4052,32.4276,32.3659,32.4052,84600.0
2005-12-23 14:50:00,57.75,57.85,57.75,57.84,111900.0,32.4164,32.4725,32.4164,32.4669,111900.0
2005-12-23 15:00:00,57.84,57.85,57.79,57.84,105700.0,32.4669,32.4725,32.4389,32.4669,105700.0
2005-12-23 15:10:00,57.84,57.85,57.8,57.8,108300.0,32.4669,32.4725,32.4445,32.4445,108300.0
2005-12-23 15:20:00,57.81,57.82,57.73,57.73,132500.0,32.4501,32.4557,32.4052,32.4052,132500.0
2005-12-23 15:30:00,57.74,57.79,57.72,57.75,128600.0,32.4108,32.4389,32.3996,32.4164,128600.0
2005-12-23 15:40:00,57.75,57.8,57.74,57.78,98700.0,32.4164,32.4445,32.4108,32.4332,98700.0
2005-12-23 15:50:00,57.79,57.8,57.68,57.73,130000.0,32.4389,32.4445,32.3771,32.4052,130000.0
2005-12-27 09:30:00,57.7,57.74,57.62,57.65,134800.0,32.3883,32.4108,32.3434,32.3603,134800.0
2005-12-27 09:40:00,57.66,57.74,57.58,57.65,162500.0,32.3659,32.4108,32.321,32.3603,162500.0
2005-12-27 09:50:00,57.61,57.7,57.59,57.68,65200.0,32.3378,32.3883,32.3266,32.3771,65200.0
2005-12-27 10:00:00,57.7,57.71,57.65,57.7,63100.0,32.3883,32.394,32.3603,32.3883,63100.0
2005-12-27 10:10:00,57.7,57.81,57.7,57.8,44400.0,32.3883,32.4501,32.3883,32.4445,44400.0
2005-12-27 10:20:00,57.8,57.82,57.75,57.8,69100.0,32.4445,32.4557,32.4164,32.4445,69100.0
2005-12-27 10:30:00,57.81,57.9,57.8,57.89,59300.0,32.4501,32.5006,32.4445,32.495,59300.0
2005-12-27 10:40:00,57.9,57.97,57.88,57.96,58300.0,32.5006,32.5399,32.4894,32.5343,58300.0
2005-12-27 10:50:00,57.96,58.04,57.96,57.96,116600.0,32.5343,32.5792,32.5343,32.5343,116600.0
2005-12-27 11:00:00,57.99,57.99,57.85,57.88,95400.0,32.5511,32.5511,32.4725,32.4894,95400.0
2005-12-27 11:10:00,57.9,58.03,57.88,57.92,61500.0,32.5006,32.5736,32.4894,32.5118,61500.0
2005-12-27 11:20:00,57.91,57.97,57.83,57.86,60100.0,32.5062,32.5399,32.4613,32.4782,60100.0
2005-12-27 11:30:00,57.89,57.95,57.8,57.91,71100.0,32.495,32.5287,32.4445,32.5062,71100.0
2005-12-27 11:40:00,57.9,57.9,57.83,57.84,53800.0,32.5006,32.5006,32.4613,32.4669,53800.0
2005-12-27 11:50:00,57.83,57.85,57.75,57.77,47800.0,32.4613,32.4725,32.4164,32.4276,47800.0
2005-12-27 12:00:00,57.77,57.83,57.72,57.78,66000.0,32.4276,32.4613,32.3996,32.4332,66000.0
2005-12-27 12:10:00,57.79,57.79,57.72,57.78,69200.0,32.4389,32.4389,32.3996,32.4332,69200.0
2005-12-27 12:20:00,57.8,57.85,57.78,57.81,35700.0,32.4445,32.4725,32.4332,32.4501,35700.0
2005-12-27 12:30:00,57.82,57.83,57.81,57.82,38300.0,32.4557,32.4613,32.4501,32.4557,38300.0
2005-12-27 12:40:00,57.82,57.85,57.81,57.84,39700.0,32.4557,32.4725,32.4501,32.4669,39700.0
2005-12-27 12:50:00,57.84,57.85,57.81,57.85,50800.0,32.4669,32.4725,32.4501,32.4725,50800.0
2005-12-27 13:00:00,57.85,57.91,57.84,57.9,45100.0,32.4725,32.5062,32.4669,32.5006,45100.0
2005-12-27 13:10:00,57.89,57.91,57.84,57.88,42200.0,32.495,32.5062,32.4669,32.4894,42200.0
2005-12-27 13:20:00,57.88,57.95,57.85,57.93,141900.0,32.4894,32.5287,32.4725,32.5174,141900.0
2005-12-27 13:30:00,57.93,57.94,57.9,57.91,49300.0,32.5174,32.5231,32.5006,32.5062,49300.0
2005-12-27 13:40:00,57.92,57.93,57.9,57.9,49600.0,32.5118,32.5174,32.5006,32.5006,49600.0
2005-12-27 13:50:00,57.9,57.91,57.82,57.9,142700.0,32.5006,32.5062,32.4557,32.5006,142700.0
2005-12-27 14:00:00,57.89,57.98,57.89,57.92,55000.0,32.495,32.5455,32.495,32.5118,55000.0
2005-12-27 14:10:00,57.92,57.99,57.92,57.97,54200.0,32.5118,32.5511,32.5118,32.5399,54200.0
2005-12-27 14:20:00,57.97,57.97,57.84,57.9,58500.0,32.5399,32.5399,32.4669,32.5006,58500.0
2005-12-27 14:30:00,57.9,57.94,57.89,57.9,50500.0,32.5006,32.5231,32.495,32.5006,50500.0
2005-12-27 14:40:00,57.9,57.91,57.85,57.89,64500.0,32.5006,32.5062,32.4725,32.495,64500.0
2005-12-27 14:50:00,57.89,57.9,57.85,57.88,64100.0,32.495,32.5006,32.4725,32.4894,64100.0
2005-12-27 15:00:00,57.88,57.94,57.87,57.89,39700.0,32.4894,32.5231,32.4838,32.495,39700.0
2005-12-27 15:10:00,57.89,57.94,57.89,57.93,48000.0,32.495,32.5231,32.495,32.5174,48000.0
2005-12-27 15:20:00,57.93,57.96,57.86,57.88,74900.0,32.5174,32.5343,32.4782,32.4894,74900.0
2005-12-27 15:30:00,57.88,57.93,57.88,57.89,102200.0,32.4894,32.5174,32.4894,32.495,102200.0
2005-12-27 15:40:00,57.89,57.91,57.78,57.81,208400.0,32.495,32.5062,32.4332,32.4501,208400.0
2005-12-27 15:50:00,57.82,57.83,57.76,57.79,200600.0,32.4557,32.4613,32.422,32.4389,200600.0
2005-12-28 09:30:00,57.8,57.95,57.75,57.89,164300.0,32.4445,32.5287,32.4164,32.495,164300.0
2005-12-28 09:40:00,57.88,57.89,57.72,57.8,105500.0,32.4894,32.495,32.3996,32.4445,105500.0
2005-12-28 09:50:00,57.8,57.85,57.74,57.78,34000.0,32.4445,32.4725,32.4108,32.4332,34000.0
2005-12-28 10:00:00,57.78,57.86,57.75,57.77,77200.0,32.4332,32.4782,32.4164,32.4276,77200.0
2005-12-28 10:10:00,57.78,57.83,57.72,57.74,69200.0,32.4332,32.4613,32.3996,32.4108,69200.0
2005-12-28 10:20:00,57.8,57.8,57.62,57.62,162000.0,32.4445,32.4445,32.3434,32.3434,162000.0
2005-12-28 10:30:00,57.62,57.63,57.51,57.54,68100.0,32.3434,32.349,32.2817,32.2985,68100.0
2005-12-28 10:40:00,57.54,57.54,57.45,57.48,50100.0,32.2985,32.2985,32.248,32.2649,50100.0
2005-12-28 10:50:00,57.48,57.53,57.44,57.45,36900.0,32.2649,32.2929,32.2424,32.248,36900.0
2005-12-28 11:00:00,57.45,57.48,57.39,57.47,78700.0,32.248,32.2649,32.2143,32.2592,78700.0
2005-12-28 11:10:00,57.47,57.57,57.47,57.56,133600.0,32.2592,32.3154,32.2592,32.3098,133600.0
2005-12-28 11:20:00,57.56,57.65,57.56,57.65,72400.0,32.3098,32.3603,32.3098,32.3603,72400.0
2005-12-28 11:30:00,57.65,57.82,57.65,57.82,122200.0,32.3603,32.4557,32.3603,32.4557,122200.0
2005-12-28 11:40:00,57.82,57.83,57.77,57.8,82200.0,32.4557,32.4613,32.4276,32.4445,82200.0
2005-12-28 11:50:00,57.82,57.87,57.79,57.84,26200.0,32.4557,32.4838,32.4389,32.4669,26200.0
2005-12-28 12:00:00,57.85,57.87,57.8,57.82,21500.0,32.4725,32.4838,32.4445,32.4557,21500.0
2005-12-28 12:10:00,57.81,57.85,57.78,57.8,52200.0,32.4501,32.4725,32.4332,32.4445,52200.0
2005-12-28 12:20:00,57.8,57.88,57.79,57.8,22600.0,32.4445,32.4894,32.4389,32.4445,22600.0
2005-12-28 12:30:00,57.8,57.8,57.65,57.7,76300.0,32.4445,32.4445,32.3603,32.3883,76300.0
2005-12-28 12:40:00,57.69,57.7,57.64,57.68,26800.0,32.3827,32.3883,32.3547,32.3771,26800.0
2005-12-28 12:50:00,57.67,57.7,57.63,57.68,26200.0,32.3715,32.3883,32.349,32.3771,26200.0
2005-12-28 13:00:00,57.68,57.7,57.64,57.66,30600.0,32.3771,32.3883,32.3547,32.3659,30600.0
2005-12-28 13:10:00,57.67,57.7,57.65,57.65,26300.0,32.3715,32.3883,32.3603,32.3603,26300.0
2005-12-28 13:20:00,57.66,57.7,57.65,57.65,19100.0,32.3659,32.3883,32.3603,32.3603,19100.0
2005-12-28 13:30:00,57.67,57.69,57.65,57.69,20300.0,32.3715,32.3827,32.3603,32.3827,20300.0
2005-12-28 13:40:00,57.69,57.72,57.67,57.7,40300.0,32.3827,32.3996,32.3715,32.3883,40300.0
2005-12-28 13:50:00,57.68,57.79,57.67,57.78,72800.0,32.3771,32.4389,32.3715,32.4332,72800.0
2005-12-28 14:00:00,57.79,57.9,57.77,57.87,89200.0,32.4389,32.5006,32.4276,32.4838,89200.0
2005-12-28 14:10:00,57.85,57.86,57.81,57.83,43000.0,32.4725,32.4782,32.4501,32.4613,43000.0
2005-12-28 14:20:00,57.84,57.95,57.83,57.94,51400.0,32.4669,32.5287,32.4613,32.5231,51400.0
2005-12-28 14:30:00,57.92,57.97,57.88,57.9,45500.0,32.5118,32.5399,32.4894,32.5006,45500.0
2005-12-28 14:40:00,57.9,57.9,57.83,57.88,39900.0,32.5006,32.5006,32.4613,32.4894,39900.0
2005-12-28 14:50:00,57.87,57.9,57.79,57.79,44200.0,32.4838,32.5006,32.4389,32.4389,44200.0
2005-12-28 15:00:00,57.79,57.8,57.73,57.75,41200.0,32.4389,32.4445,32.4052,32.4164,41200.0
2005-12-28 15:10:00,57.76,57.76,57.72,57.75,56100.0,32.422,32.422,32.3996,32.4164,56100.0
2005-12-28 15:20:00,57.75,57.78,57.74,57.76,56800.0,32.4164,32.4332,32.4108,32.422,56800.0
2005-12-28 15:30:00,57.77,57.84,57.76,57.82,82800.0,32.4276,32.4669,32.422,32.4557,82800.0
2005-12-28 15:40:00,57.82,57.83,57.78,57.79,98200.0,32.4557,32.4613,32.4332,32.4389,98200.0
2005-12-28 15:50:00,57.8,57.8,57.68,57.69,104100.0,32.4445,32.4445,32.3771,32.3827,104100.0
2005-12-29 09:30:00,57.73,57.94,57.7,57.9,88100.0,32.4052,32.5231,32.3883,32.5006,88100.0
2005-12-29 09:40:00,57.9,57.99,57.88,57.94,112700.0,32.5006,32.5511,32.4894,32.5231,112700.0
2005-12-29 09:50:00,57.94,57.95,57.82,57.88,123300.0,32.5231,32.5287,32.4557,32.4894,123300.0
2005-12-29 10:00:00,57.88,57.89,57.68,57.7,81100.0,32.4894,32.495,32.3771,32.3883,81100.0
2005-12-29 10:10:00,57.7,57.72,57.67,57.7,69800.0,32.3883,32.3996,32.3715,32.3883,69800.0
2005-12-29 10:20:00,57.71,57.76,57.6,57.64,62500.0,32.394,32.422,32.3322,32.3547,62500.0
2005-12-29 10:30:00,57.64,57.74,57.6,57.74,72800.0,32.3547,32.4108,32.3322,32.4108,72800.0
2005-12-29 10:40:00,57.74,57.74,57.57,57.63,82600.0,32.4108,32.4108,32.3154,32.349,82600.0
2005-12-29 10:50:00,57.62,57.64,57.46,57.5,57400.0,32.3434,32.3547,32.2536,32.2761,57400.0
2005-12-29 11:00:00,57.49,57.6,57.47,57.51,55500.0,32.2705,32.3322,32.2592,32.2817,55500.0
2005-12-29 11:10:00,57.5,57.55,57.48,57.51,42600.0,32.2761,32.3041,32.2649,32.2817,42600.0
2005-12-29 11:20:00,57.5,57.53,57.47,57.47,95700.0,32.2761,32.2929,32.2592,32.2592,95700.0
2005-12-29 11:30:00,57.47,57.47,57.36,57.41,33400.0,32.2592,32.2592,32.1975,32.2256,33400.0
2005-12-29 11:40:00,57.4,57.4,57.36,57.39,34000.0,32.2199,32.2199,32.1975,32.2143,34000.0
2005-12-29 11:50:00,57.39,57.39,57.24,57.26,38800.0,32.2143,32.2143,32.1301,32.1414,38800.0
2005-12-29 12:00:00,57.27,57.28,57.25,57.26,27100.0,32.147,32.1526,32.1357,32.1414,27100.0
2005-12-29 12:10:00,57.27,57.33,57.25,57.26,42400.0,32.147,32.1807,32.1357,32.1414,42400.0
2005-12-29 12:20:00,57.26,57.32,57.25,57.27,34900.0,32.1414,32.175,32.1357,32.147,34900.0
2005-12-29 12:30:00,57.29,57.4,57.27,57.33,129200.0,32.1582,32.2199,32.147,32.1807,129200.0
2005-12-29 12:40:00,57.34,57.39,57.3,57.38,53100.0,32.1863,32.2143,32.1638,32.2087,53100.0
2005-12-29 12:50:00,57.4,57.46,57.38,57.45,42700.0,32.2199,32.2536,32.2087,32.248,42700.0
2005-12-29 13:00:00,57.46,57.47,57.36,57.41,40100.0,32.2536,32.2592,32.1975,32.2256,40100.0
2005-12-29 13:10:00,57.41,57.45,57.4,57.42,22900.0,32.2256,32.248,32.2199,32.2312,22900.0
2005-12-29 13:20:00,57.42,57.43,57.39,57.41,31100.0,32.2312,32.2368,32.2143,32.2256,31100.0
2005-12-29 13:30:00,57.41,57.44,57.4,57.43,40600.0,32.2256,32.2424,32.2199,32.2368,40600.0
2005-12-29 13:40:00,57.43,57.46,57.43,57.45,20100.0,32.2368,32.2536,32.2368,32.248,20100.0
2005-12-29 13:50:00,57.45,57.46,57.43,57.45,32200.0,32.248,32.2536,32.2368,32.248,32200.0
2005-12-29 14:00:00,57.46,57.55,57.46,57.55,68000.0,32.2536,32.3041,32.2536,32.3041,68000.0
2005-12-29 14:10:00,57.54,57.57,57.54,57.55,34000.0,32.2985,32.3154,32.2985,32.3041,34000.0
2005-12-29 14:20:00,57.56,57.57,57.52,57.52,30600.0,32.3098,32.3154,32.2873,32.2873,30600.0
2005-12-29 14:30:00,57.52,57.55,57.44,57.45,37300.0,32.2873,32.3041,32.2424,32.248,37300.0
2005-12-29 14:40:00,57.45,57.54,57.44,57.51,52600.0,32.248,32.2985,32.2424,32.2817,52600.0
2005-12-29 14:50:00,57.51,57.52,57.46,57.48,55500.0,32.2817,32.2873,32.2536,32.2649,55500.0
2005-12-29 15:00:00,57.49,57.49,57.44,57.44,49500.0,32.2705,32.2705,32.2424,32.2424,49500.0
2005-12-29 15:10:00,57.44,57.46,57.3,57.35,80500.0,32.2424,32.2536,32.1638,32.1919,80500.0
2005-12-29 15:20:00,57.35,57.35,57.28,57.33,68100.0,32.1919,32.1919,32.1526,32.1807,68100.0
2005-12-29 15:30:00,57.34,57.48,57.34,57.47,96900.0,32.1863,32.2649,32.1863,32.2592,96900.0
2005-12-29 15:40:00,57.47,57.54,57.44,57.54,101700.0,32.2592,32.2985,32.2424,32.2985,101700.0
2005-12-29 15:50:00,57.54,57.57,57.42,57.43,148000.0,32.2985,32.3154,32.2312,32.2368,148000.0
2005-12-30 09:30:00,56.96,57.0,56.71,56.8,260000.0,31.973,31.9954,31.8326,31.8832,260000.0
2005-12-30 09:40:00,56.81,56.81,56.67,56.69,138300.0,31.8888,31.8888,31.8102,31.8214,138300.0
2005-12-30 09:50:00,56.68,56.7,56.63,56.67,81000.0,31.8158,31.827,31.7877,31.8102,81000.0
2005-12-30 10:00:00,56.67,56.69,56.53,56.64,122300.0,31.8102,31.8214,31.7316,31.7933,122300.0
2005-12-30 10:10:00,56.63,56.96,56.51,56.68,85800.0,31.7877,31.973,31.7204,31.8158,85800.0
2005-12-30 10:20:00,56.68,56.83,56.66,56.74,99000.0,31.8158,31.9,31.8046,31.8495,99000.0
2005-12-30 10:30:00,56.75,56.78,56.72,56.76,55700.0,31.8551,31.8719,31.8382,31.8607,55700.0
2005-12-30 10:40:00,56.76,56.76,56.64,56.69,109900.0,31.8607,31.8607,31.7933,31.8214,109900.0
2005-12-30 10:50:00,56.71,56.78,56.67,56.73,51000.0,31.8326,31.8719,31.8102,31.8439,51000.0
2005-12-30 11:00:00,56.72,56.77,56.71,56.77,50400.0,31.8382,31.8663,31.8326,31.8663,50400.0
2005-12-30 11:10:00,56.77,56.78,56.74,56.78,65000.0,31.8663,31.8719,31.8495,31.8719,65000.0
2005-12-30 11:20:00,56.78,56.88,56.78,56.84,40200.0,31.8719,31.9281,31.8719,31.9056,40200.0
2005-12-30 11:30:00,56.83,56.84,56.81,56.82,40400.0,31.9,31.9056,31.8888,31.8944,40400.0
2005-12-30 11:40:00,56.82,56.83,56.73,56.75,54900.0,31.8944,31.9,31.8439,31.8551,54900.0
2005-12-30 11:50:00,56.73,56.74,56.63,56.67,58700.0,31.8439,31.8495,31.7877,31.8102,58700.0
2005-12-30 12:00:00,56.66,56.7,56.6,56.62,122800.0,31.8046,31.827,31.7709,31.7821,122800.0
2005-12-30 12:10:00,56.62,56.64,56.61,56.62,49100.0,31.7821,31.7933,31.7765,31.7821,49100.0
2005-12-30 12:20:00,56.62,56.67,56.62,56.63,28500.0,31.7821,31.8102,31.7821,31.7877,28500.0
2005-12-30 12:30:00,56.64,56.67,56.63,56.64,19800.0,31.7933,31.8102,31.7877,31.7933,19800.0
2005-12-30 12:40:00,56.65,56.65,56.62,56.62,18700.0,31.799,31.799,31.7821,31.7821,18700.0
2005-12-30 12:50:00,56.63,56.68,56.61,56.65,18700.0,31.7877,31.8158,31.7765,31.799,18700.0
2005-12-30 13:00:00,56.64,56.66,56.61,56.64,31100.0,31.7933,31.8046,31.7765,31.7933,31100.0
2005-12-30 13:10:00,56.65,56.67,56.65,56.65,11600.0,31.799,31.8102,31.799,31.799,11600.0
2005-12-30 13:20:00,56.66,56.67,56.6,56.63,34400.0,31.8046,31.8102,31.7709,31.7877,34400.0
2005-12-30 13:30:00,56.63,56.66,56.62,56.66,15300.0,31.7877,31.8046,31.7821,31.8046,15300.0
2005-12-30 13:40:00,56.65,56.7,56.65,56.65,49300.0,31.799,31.827,31.799,31.799,49300.0
2005-12-30 13:50:00,56.65,56.66,56.59,56.61,58100.0,31.799,31.8046,31.7653,31.7765,58100.0
2005-12-30 14:00:00,56.6,56.71,56.58,56.68,35100.0,31.7709,31.8326,31.7597,31.8158,35100.0
2005-12-30 14:10:00,56.68,56.7,56.63,56.64,23900.0,31.8158,31.827,31.7877,31.7933,23900.0
2005-12-30 14:20:00,56.63,56.68,56.62,56.63,34300.0,31.7877,31.8158,31.7821,31.7877,34300.0
2005-12-30 14:30:00,56.64,56.66,56.61,56.66,42700.0,31.7933,31.8046,31.7765,31.8046,42700.0
2005-12-30 14:40:00,56.66,56.67,56.61,56.65,29000.0,31.8046,31.8102,31.7765,31.799,29000.0
2005-12-30 14:50:00,56.65,56.67,56.63,56.64,39800.0,31.799,31.8102,31.7877,31.7933,39800.0
2005-12-30 15:00:00,56.65,56.67,56.63,56.66,36200.0,31.799,31.8102,31.7877,31.8046,36200.0
2005-12-30 15:10:00,56.65,56.67,56.62,56.63,44500.0,31.799,31.8102,31.7821,31.7877,44500.0
2005-12-30 15:20:00,56.64,56.72,56.63,56.63,77100.0,31.7933,31.8382,31.7877,31.7877,77100.0
2005-12-30 15:30:00,56.64,56.69,56.62,56.69,108900.0,31.7933,31.8214,31.7821,31.8214,108900.0
2005-12-30 15:40:00,56.68,56.86,56.66,56.81,156700.0,31.8158,31.9168,31.8046,31.8888,156700.0
2005-12-30 15:50:00,56.82,56.86,56.61,56.61,253400.0,31.8944,31.9168,31.7765,31.7765,253400.0
2006-01-03 09:30:00,57.19,57.19,56.63,56.7,143800.0,32.1021,32.1021,31.7877,31.827,143800.0
2006-01-03 09:40:00,56.71,56.83,56.62,56.81,128600.0,31.8326,31.9,31.7821,31.8888,128600.0
2006-01-03 09:50:00,56.81,56.89,56.5,56.69,87900.0,31.8888,31.9337,31.7148,31.8214,87900.0
2006-01-03 10:00:00,56.69,56.75,56.28,56.28,102500.0,31.8214,31.8551,31.5913,31.5913,102500.0
2006-01-03 10:10:00,56.31,56.36,56.15,56.31,121400.0,31.6081,31.6362,31.5183,31.6081,121400.0
2006-01-03 10:20:00,56.31,56.36,56.24,56.32,131500.0,31.6081,31.6362,31.5688,31.6137,131500.0
2006-01-03 10:30:00,56.32,56.36,56.25,56.31,59200.0,31.6137,31.6362,31.5744,31.6081,59200.0
2006-01-03 10:40:00,56.25,56.47,56.25,56.47,55900.0,31.5744,31.6979,31.5744,31.6979,55900.0
2006-01-03 10:50:00,56.46,56.55,56.43,56.53,50900.0,31.6923,31.7428,31.6755,31.7316,50900.0
2006-01-03 11:00:00,56.54,56.58,56.46,56.58,42600.0,31.7372,31.7597,31.6923,31.7597,42600.0
2006-01-03 11:10:00,56.57,56.62,56.49,56.62,48600.0,31.754,31.7821,31.7091,31.7821,48600.0
2006-01-03 11:20:00,56.63,56.74,56.63,56.74,84400.0,31.7877,31.8495,31.7877,31.8495,84400.0
2006-01-03 11:30:00,56.73,56.8,56.73,56.76,51400.0,31.8439,31.8832,31.8439,31.8607,51400.0
2006-01-03 11:40:00,56.77,56.91,56.77,56.84,52800.0,31.8663,31.9449,31.8663,31.9056,52800.0
2006-01-03 11:50:00,56.85,56.93,56.77,56.92,87100.0,31.9112,31.9561,31.8663,31.9505,87100.0
2006-01-03 12:00:00,56.92,56.95,56.78,56.94,57400.0,31.9505,31.9674,31.8719,31.9617,57400.0
2006-01-03 12:10:00,56.94,56.96,56.83,56.83,64100.0,31.9617,31.973,31.9,31.9,64100.0
2006-01-03 12:20:00,56.84,56.84,56.76,56.79,26400.0,31.9056,31.9056,31.8607,31.8775,26400.0
2006-01-03 12:30:00,56.8,56.8,56.68,56.76,40900.0,31.8832,31.8832,31.8158,31.8607,40900.0
2006-01-03 12:40:00,56.76,56.76,56.66,56.71,35200.0,31.8607,31.8607,31.8046,31.8326,35200.0
2006-01-03 12:50:00,56.72,56.75,56.56,56.56,42400.0,31.8382,31.8551,31.7484,31.7484,42400.0
2006-01-03 13:00:00,56.58,56.62,56.56,56.6,30900.0,31.7597,31.7821,31.7484,31.7709,30900.0
2006-01-03 13:10:00,56.58,56.6,56.55,56.57,40700.0,31.7597,31.7709,31.7428,31.754,40700.0
2006-01-03 13:20:00,56.58,56.59,56.55,56.57,54900.0,31.7597,31.7653,31.7428,31.754,54900.0
2006-01-03 13:30:00,56.56,56.65,56.56,56.64,38700.0,31.7484,31.799,31.7484,31.7933,38700.0
2006-01-03 13:40:00,56.64,56.75,56.62,56.71,35700.0,31.7933,31.8551,31.7821,31.8326,35700.0
2006-01-03 13:50:00,56.68,56.77,56.68,56.71,46400.0,31.8158,31.8663,31.8158,31.8326,46400.0
2006-01-03 14:00:00,56.72,56.93,56.72,56.91,67500.0,31.8382,31.9561,31.8382,31.9449,67500.0
2006-01-03 14:10:00,56.92,57.0,56.83,57.0,91800.0,31.9505,31.9954,31.9,31.9954,91800.0
2006-01-03 14:20:00,56.98,57.01,56.83,56.87,77200.0,31.9842,32.001,31.9,31.9224,77200.0
2006-01-03 14:30:00,56.86,57.04,56.86,56.98,54000.0,31.9168,32.0179,31.9168,31.9842,54000.0
2006-01-03 14:40:00,56.99,57.03,56.95,56.96,57300.0,31.9898,32.0123,31.9674,31.973,57300.0
2006-01-03 14:50:00,56.96,57.03,56.95,57.03,85400.0,31.973,32.0123,31.9674,32.0123,85400.0
2006-01-03 15:00:00,57.03,57.33,57.0,57.29,134100.0,32.0123,32.1807,31.9954,32.1582,134100.0
2006-01-03 15:10:00,57.29,57.3,57.11,57.17,125900.0,32.1582,32.1638,32.0572,32.0908,125900.0
2006-01-03 15:20:00,57.17,57.21,57.09,57.17,105300.0,32.0908,32.1133,32.0459,32.0908,105300.0
2006-01-03 15:30:00,57.18,57.41,57.18,57.41,122800.0,32.0965,32.2256,32.0965,32.2256,122800.0
2006-01-03 15:40:00,57.41,57.59,57.27,57.29,213000.0,32.2256,32.3266,32.147,32.1582,213000.0
2006-01-03 15:50:00,57.29,57.36,57.2,57.36,335000.0,32.1582,32.1975,32.1077,32.1975,335000.0
2006-01-04 09:30:00,57.48,57.49,57.18,57.38,141700.0,32.2649,32.2705,32.0965,32.2087,141700.0
2006-01-04 09:40:00,57.4,57.49,57.31,57.4,139800.0,32.2199,32.2705,32.1694,32.2199,139800.0
2006-01-04 09:50:00,57.37,57.37,57.23,57.35,208000.0,32.2031,32.2031,32.1245,32.1919,208000.0
2006-01-04 10:00:00,57.35,57.61,57.33,57.6,95100.0,32.1919,32.3378,32.1807,32.3322,95100.0
2006-01-04 10:10:00,57.6,57.69,57.56,57.66,60300.0,32.3322,32.3827,32.3098,32.3659,60300.0
2006-01-04 10:20:00,57.67,57.75,57.61,57.61,118600.0,32.3715,32.4164,32.3378,32.3378,118600.0
2006-01-04 10:30:00,57.62,57.63,57.54,57.6,152200.0,32.3434,32.349,32.2985,32.3322,152200.0
2006-01-04 10:40:00,57.59,57.59,57.5,57.54,57600.0,32.3266,32.3266,32.2761,32.2985,57600.0
2006-01-04 10:50:00,57.55,57.55,57.41,57.55,142800.0,32.3041,32.3041,32.2256,32.3041,142800.0
2006-01-04 11:00:00,57.53,57.65,57.45,57.53,106300.0,32.2929,32.3603,32.248,32.2929,106300.0
2006-01-04 11:10:00,57.52,57.52,57.45,57.47,44800.0,32.2873,32.2873,32.248,32.2592,44800.0
2006-01-04 11:20:00,57.48,57.66,57.47,57.66,85400.0,32.2649,32.3659,32.2592,32.3659,85400.0
2006-01-04 11:30:00,57.65,57.7,57.62,57.69,49100.0,32.3603,32.3883,32.3434,32.3827,49100.0
2006-01-04 11:40:00,57.69,57.71,57.62,57.67,44000.0,32.3827,32.394,32.3434,32.3715,44000.0
2006-01-04 11:50:00,57.65,57.66,57.58,57.62,63900.0,32.3603,32.3659,32.321,32.3434,63900.0
2006-01-04 12:00:00,57.62,57.62,57.51,57.58,70700.0,32.3434,32.3434,32.2817,32.321,70700.0
2006-01-04 12:10:00,57.58,57.6,57.4,57.41,73300.0,32.321,32.3322,32.2199,32.2256,73300.0
2006-01-04 12:20:00,57.41,57.43,57.33,57.34,61900.0,32.2256,32.2368,32.1807,32.1863,61900.0
2006-01-04 12:30:00,57.33,57.35,57.25,57.25,106200.0,32.1807,32.1919,32.1357,32.1357,106200.0
2006-01-04 12:40:00,57.26,57.31,57.22,57.28,74800.0,32.1414,32.1694,32.1189,32.1526,74800.0
2006-01-04 12:50:00,57.28,57.32,57.19,57.27,66800.0,32.1526,32.175,32.1021,32.147,66800.0
2006-01-04 13:00:00,57.26,57.3,57.25,57.26,47600.0,32.1414,32.1638,32.1357,32.1414,47600.0
2006-01-04 13:10:00,57.26,57.28,57.19,57.2,67000.0,32.1414,32.1526,32.1021,32.1077,67000.0
2006-01-04 13:20:00,57.2,57.25,57.18,57.22,40500.0,32.1077,32.1357,32.0965,32.1189,40500.0
2006-01-04 13:30:00,57.22,57.23,57.03,57.04,78700.0,32.1189,32.1245,32.0123,32.0179,78700.0
2006-01-04 13:40:00,57.03,57.2,57.03,57.19,60500.0,32.0123,32.1077,32.0123,32.1021,60500.0
2006-01-04 13:50:00,57.19,57.2,57.15,57.17,56700.0,32.1021,32.1077,32.0796,32.0908,56700.0
2006-01-04 14:00:00,57.17,57.17,57.03,57.05,71500.0,32.0908,32.0908,32.0123,32.0235,71500.0
2006-01-04 14:10:00,57.05,57.12,56.99,57.12,119900.0,32.0235,32.0628,31.9898,32.0628,119900.0
2006-01-04 14:20:00,57.1,57.2,57.09,57.2,68800.0,32.0515,32.1077,32.0459,32.1077,68800.0
2006-01-04 14:30:00,57.19,57.23,57.15,57.15,82700.0,32.1021,32.1245,32.0796,32.0796,82700.0
2006-01-04 14:40:00,57.16,57.16,57.02,57.02,111600.0,32.0852,32.0852,32.0066,32.0066,111600.0
2006-01-04 14:50:00,57.02,57.02,56.9,56.92,114700.0,32.0066,32.0066,31.9393,31.9505,114700.0
2006-01-04 15:00:00,56.93,57.01,56.89,56.95,125300.0,31.9561,32.001,31.9337,31.9674,125300.0
2006-01-04 15:10:00,56.95,57.01,56.88,56.89,95400.0,31.9674,32.001,31.9281,31.9337,95400.0
2006-01-04 15:20:00,56.89,57.12,56.89,57.12,82000.0,31.9337,32.0628,31.9337,32.0628,82000.0
2006-01-04 15:30:00,57.12,57.19,57.07,57.09,154700.0,32.0628,32.1021,32.0347,32.0459,154700.0
2006-01-04 15:40:00,57.09,57.12,56.96,57.06,147000.0,32.0459,32.0628,31.973,32.0291,147000.0
2006-01-04 15:50:00,57.06,57.1,57.01,57.08,242300.0,32.0291,32.0515,32.001,32.0403,242300.0
2006-01-05 09:30:00,57.35,57.4,57.13,57.35,121800.0,32.1919,32.2199,32.0684,32.1919,121800.0
2006-01-05 09:40:00,57.34,57.35,57.0,57.28,76300.0,32.1863,32.1919,31.9954,32.1526,76300.0
2006-01-05 09:50:00,57.3,57.31,57.07,57.18,70300.0,32.1638,32.1694,32.0347,32.0965,70300.0
2006-01-05 10:00:00,57.18,57.32,57.08,57.21,99800.0,32.0965,32.175,32.0403,32.1133,99800.0
2006-01-05 10:10:00,57.21,57.24,57.15,57.19,103000.0,32.1133,32.1301,32.0796,32.1021,103000.0
2006-01-05 10:20:00,57.19,57.22,57.08,57.13,75600.0,32.1021,32.1189,32.0403,32.0684,75600.0
2006-01-05 10:30:00,57.13,57.2,57.04,57.04,53000.0,32.0684,32.1077,32.0179,32.0179,53000.0
2006-01-05 10:40:00,57.04,57.1,56.92,56.93,80300.0,32.0179,32.0515,31.9505,31.9561,80300.0
2006-01-05 10:50:00,56.93,56.99,56.89,56.91,47800.0,31.9561,31.9898,31.9337,31.9449,47800.0
2006-01-05 11:00:00,56.92,57.01,56.91,56.99,76300.0,31.9505,32.001,31.9449,31.9898,76300.0
2006-01-05 11:10:00,56.98,57.15,56.93,57.03,88900.0,31.9842,32.0796,31.9561,32.0123,88900.0
2006-01-05 11:20:00,57.02,57.1,57.0,57.06,63700.0,32.0066,32.0515,31.9954,32.0291,63700.0
2006-01-05 11:30:00,57.06,57.06,56.98,56.99,90400.0,32.0291,32.0291,31.9842,31.9898,90400.0
2006-01-05 11:40:00,56.98,57.13,56.98,57.13,55200.0,31.9842,32.0684,31.9842,32.0684,55200.0
2006-01-05 11:50:00,57.14,57.24,57.13,57.18,49900.0,32.074,32.1301,32.0684,32.0965,49900.0
2006-01-05 12:00:00,57.2,57.27,57.2,57.24,57600.0,32.1077,32.147,32.1077,32.1301,57600.0
2006-01-05 12:10:00,57.23,57.33,57.22,57.32,32300.0,32.1245,32.1807,32.1189,32.175,32300.0
2006-01-05 12:20:00,57.33,57.4,57.32,57.35,40400.0,32.1807,32.2199,32.175,32.1919,40400.0
2006-01-05 12:30:00,57.35,57.4,57.35,57.39,33900.0,32.1919,32.2199,32.1919,32.2143,33900.0
2006-01-05 12:40:00,57.38,57.4,57.31,57.35,66200.0,32.2087,32.2199,32.1694,32.1919,66200.0
2006-01-05 12:50:00,57.35,57.37,57.33,57.34,41100.0,32.1919,32.2031,32.1807,32.1863,41100.0
2006-01-05 13:00:00,57.35,57.44,57.33,57.4,48600.0,32.1919,32.2424,32.1807,32.2199,48600.0
2006-01-05 13:10:00,57.39,57.4,57.35,57.37,25100.0,32.2143,32.2199,32.1919,32.2031,25100.0
2006-01-05 13:20:00,57.36,57.37,57.34,57.35,27100.0,32.1975,32.2031,32.1863,32.1919,27100.0
2006-01-05 13:30:00,57.36,57.39,57.34,57.37,40400.0,32.1975,32.2143,32.1863,32.2031,40400.0
2006-01-05 13:40:00,57.37,57.37,57.28,57.29,18400.0,32.2031,32.2031,32.1526,32.1582,18400.0
2006-01-05 13:50:00,57.28,57.38,57.27,57.31,35600.0,32.1526,32.2087,32.147,32.1694,35600.0
2006-01-05 14:00:00,57.29,57.34,57.22,57.27,36100.0,32.1582,32.1863,32.1189,32.147,36100.0
2006-01-05 14:10:00,57.24,57.35,57.24,57.31,54200.0,32.1301,32.1919,32.1301,32.1694,54200.0
2006-01-05 14:20:00,57.32,57.34,57.21,57.29,96400.0,32.175,32.1863,32.1133,32.1582,96400.0
2006-01-05 14:30:00,57.27,57.33,57.23,57.23,65100.0,32.147,32.1807,32.1245,32.1245,65100.0
2006-01-05 14:40:00,57.22,57.26,57.2,57.23,44000.0,32.1189,32.1414,32.1077,32.1245,44000.0
2006-01-05 14:50:00,57.23,57.39,57.21,57.38,50200.0,32.1245,32.2143,32.1133,32.2087,50200.0
2006-01-05 15:00:00,57.38,57.42,57.35,57.37,74200.0,32.2087,32.2312,32.1919,32.2031,74200.0
2006-01-05 15:10:00,57.37,57.39,57.29,57.31,256500.0,32.2031,32.2143,32.1582,32.1694,256500.0
2006-01-05 15:20:00,57.3,57.34,57.28,57.3,63700.0,32.1638,32.1863,32.1526,32.1638,63700.0
2006-01-05 15:30:00,57.3,57.33,57.25,57.31,75100.0,32.1638,32.1807,32.1357,32.1694,75100.0
2006-01-05 15:40:00,57.31,57.35,57.29,57.3,179600.0,32.1694,32.1919,32.1582,32.1638,179600.0
2006-01-05 15:50:00,57.3,57.36,57.26,57.36,264800.0,32.1638,32.1975,32.1414,32.1975,264800.0
2006-01-06 09:30:00,57.7,57.74,57.5,57.58,117100.0,32.3883,32.4108,32.2761,32.321,117100.0
2006-01-06 09:40:00,57.58,57.58,57.19,57.21,95400.0,32.321,32.321,32.1021,32.1133,95400.0
2006-01-06 09:50:00,57.22,57.53,57.09,57.53,142200.0,32.1189,32.2929,32.0459,32.2929,142200.0
2006-01-06 10:00:00,57.54,57.74,57.31,57.48,220200.0,32.2985,32.4108,32.1694,32.2649,220200.0
2006-01-06 10:10:00,57.46,57.6,57.46,57.55,57400.0,32.2536,32.3322,32.2536,32.3041,57400.0
2006-01-06 10:20:00,57.53,57.61,57.46,57.51,71000.0,32.2929,32.3378,32.2536,32.2817,71000.0
2006-01-06 10:30:00,57.5,57.56,57.48,57.49,76700.0,32.2761,32.3098,32.2649,32.2705,76700.0
2006-01-06 10:40:00,57.49,57.58,57.49,57.57,65900.0,32.2705,32.321,32.2705,32.3154,65900.0
2006-01-06 10:50:00,57.56,57.74,57.56,57.74,101000.0,32.3098,32.4108,32.3098,32.4108,101000.0
2006-01-06 11:00:00,57.74,57.76,57.66,57.7,78600.0,32.4108,32.422,32.3659,32.3883,78600.0
2006-01-06 11:10:00,57.7,57.82,57.66,57.78,67200.0,32.3883,32.4557,32.3659,32.4332,67200.0
2006-01-06 11:20:00,57.77,57.91,57.7,57.85,75000.0,32.4276,32.5062,32.3883,32.4725,75000.0
2006-01-06 11:30:00,57.86,57.96,57.85,57.92,44200.0,32.4782,32.5343,32.4725,32.5118,44200.0
2006-01-06 11:40:00,57.93,57.93,57.66,57.68,107000.0,32.5174,32.5174,32.3659,32.3771,107000.0
2006-01-06 11:50:00,57.68,57.7,57.59,57.61,65800.0,32.3771,32.3883,32.3266,32.3378,65800.0
2006-01-06 12:00:00,57.62,57.66,57.6,57.61,21800.0,32.3434,32.3659,32.3322,32.3378,21800.0
2006-01-06 12:10:00,57.6,57.73,57.6,57.66,53700.0,32.3322,32.4052,32.3322,32.3659,53700.0
2006-01-06 12:20:00,57.65,57.67,57.6,57.61,35100.0,32.3603,32.3715,32.3322,32.3378,35100.0
2006-01-06 12:30:00,57.62,57.64,57.53,57.64,108700.0,32.3434,32.3547,32.2929,32.3547,108700.0
2006-01-06 12:40:00,57.65,57.8,57.65,57.66,52200.0,32.3603,32.4445,32.3603,32.3659,52200.0
2006-01-06 12:50:00,57.65,57.66,57.53,57.54,35200.0,32.3603,32.3659,32.2929,32.2985,35200.0
2006-01-06 13:00:00,57.55,57.67,57.53,57.59,46800.0,32.3041,32.3715,32.2929,32.3266,46800.0
2006-01-06 13:10:00,57.59,57.63,57.59,57.6,17400.0,32.3266,32.349,32.3266,32.3322,17400.0
2006-01-06 13:20:00,57.6,57.67,57.58,57.66,34700.0,32.3322,32.3715,32.321,32.3659,34700.0
2006-01-06 13:30:00,57.66,57.67,57.53,57.53,30200.0,32.3659,32.3715,32.2929,32.2929,30200.0
2006-01-06 13:40:00,57.53,57.64,57.52,57.62,65900.0,32.2929,32.3547,32.2873,32.3434,65900.0
2006-01-06 13:50:00,57.62,57.78,57.6,57.73,37000.0,32.3434,32.4332,32.3322,32.4052,37000.0
2006-01-06 14:00:00,57.73,57.78,57.64,57.74,50200.0,32.4052,32.4332,32.3547,32.4108,50200.0
2006-01-06 14:10:00,57.73,57.88,57.7,57.81,77900.0,32.4052,32.4894,32.3883,32.4501,77900.0
2006-01-06 14:20:00,57.84,57.84,57.74,57.75,37700.0,32.4669,32.4669,32.4108,32.4164,37700.0
2006-01-06 14:30:00,57.76,57.76,57.66,57.66,27200.0,32.422,32.422,32.3659,32.3659,27200.0
2006-01-06 14:40:00,57.65,57.66,57.61,57.66,58800.0,32.3603,32.3659,32.3378,32.3659,58800.0
2006-01-06 14:50:00,57.65,57.8,57.65,57.79,92000.0,32.3603,32.4445,32.3603,32.4389,92000.0
2006-01-06 15:00:00,57.79,57.96,57.78,57.96,123400.0,32.4389,32.5343,32.4332,32.5343,123400.0
2006-01-06 15:10:00,57.92,58.12,57.83,57.83,190400.0,32.5118,32.6241,32.4613,32.4613,190400.0
2006-01-06 15:20:00,57.83,57.9,57.77,57.84,84800.0,32.4613,32.5006,32.4276,32.4669,84800.0
2006-01-06 15:30:00,57.84,57.87,57.76,57.78,78800.0,32.4669,32.4838,32.422,32.4332,78800.0
2006-01-06 15:40:00,57.78,57.89,57.72,57.75,95400.0,32.4332,32.495,32.3996,32.4164,95400.0
2006-01-06 15:50:00,57.76,57.82,57.69,57.81,90400.0,32.422,32.4557,32.3827,32.4501,90400.0
2006-01-09 09:30:00,57.88,57.9,57.74,57.77,99300.0,32.4894,32.5006,32.4108,32.4276,99300.0
2006-01-09 09:40:00,57.78,57.94,57.75,57.93,56900.0,32.4332,32.5231,32.4164,32.5174,56900.0
2006-01-09 09:50:00,57.94,58.09,57.93,58.09,166900.0,32.5231,32.6073,32.5174,32.6073,166900.0
2006-01-09 10:00:00,58.1,58.1,58.01,58.06,52600.0,32.6129,32.6129,32.5624,32.5904,52600.0
2006-01-09 10:10:00,58.06,58.06,58.01,58.04,36000.0,32.5904,32.5904,32.5624,32.5792,36000.0
2006-01-09 10:20:00,58.08,58.08,57.98,58.0,51000.0,32.6016,32.6016,32.5455,32.5567,51000.0
2006-01-09 10:30:00,58.0,58.04,57.99,58.0,48100.0,32.5567,32.5792,32.5511,32.5567,48100.0
2006-01-09 10:40:00,58.0,58.06,57.74,58.05,62600.0,32.5567,32.5904,32.4108,32.5848,62600.0
2006-01-09 10:50:00,58.03,58.06,57.94,57.99,43600.0,32.5736,32.5904,32.5231,32.5511,43600.0
2006-01-09 11:00:00,58.0,58.04,57.98,57.98,56300.0,32.5567,32.5792,32.5455,32.5455,56300.0
2006-01-09 11:10:00,57.99,58.03,57.98,57.99,49500.0,32.5511,32.5736,32.5455,32.5511,49500.0
2006-01-09 11:20:00,58.0,58.08,57.98,57.99,71200.0,32.5567,32.6016,32.5455,32.5511,71200.0
2006-01-09 11:30:00,57.99,58.04,57.95,58.01,59400.0,32.5511,32.5792,32.5287,32.5624,59400.0
2006-01-09 11:40:00,58.01,58.02,57.99,58.01,19000.0,32.5624,32.568,32.5511,32.5624,19000.0
2006-01-09 11:50:00,58.01,58.05,57.98,58.05,35100.0,32.5624,32.5848,32.5455,32.5848,35100.0
2006-01-09 12:00:00,58.05,58.22,58.01,58.2,50300.0,32.5848,32.6802,32.5624,32.669,50300.0
2006-01-09 12:10:00,58.23,58.3,58.19,58.23,96200.0,32.6858,32.7251,32.6634,32.6858,96200.0
2006-01-09 12:20:00,58.23,58.24,58.14,58.23,31700.0,32.6858,32.6915,32.6353,32.6858,31700.0
2006-01-09 12:30:00,58.23,58.27,58.14,58.26,45300.0,32.6858,32.7083,32.6353,32.7027,45300.0
2006-01-09 12:40:00,58.27,58.48,58.25,58.44,73900.0,32.7083,32.8262,32.6971,32.8037,73900.0
2006-01-09 12:50:00,58.46,58.5,57.82,58.45,58100.0,32.8149,32.8374,32.4557,32.8093,58100.0
2006-01-09 13:00:00,58.45,58.6,58.42,58.46,96800.0,32.8093,32.8935,32.7925,32.8149,96800.0
2006-01-09 13:10:00,58.48,58.56,58.44,58.48,43400.0,32.8262,32.8711,32.8037,32.8262,43400.0
2006-01-09 13:20:00,58.49,58.55,58.44,58.45,40200.0,32.8318,32.8655,32.8037,32.8093,40200.0
2006-01-09 13:30:00,58.44,58.59,58.43,58.56,69400.0,32.8037,32.8879,32.7981,32.8711,69400.0
2006-01-09 13:40:00,58.57,58.7,58.52,58.6,92200.0,32.8767,32.9497,32.8486,32.8935,92200.0
2006-01-09 13:50:00,58.55,58.69,58.55,58.68,73500.0,32.8655,32.9441,32.8655,32.9384,73500.0
2006-01-09 14:00:00,58.69,58.86,58.67,58.78,111500.0,32.9441,33.0395,32.9328,32.9946,111500.0
2006-01-09 14:10:00,58.78,58.8,58.65,58.7,66500.0,32.9946,33.0058,32.9216,32.9497,66500.0
2006-01-09 14:20:00,58.71,58.86,58.61,58.63,48200.0,32.9553,33.0395,32.8991,32.9104,48200.0
2006-01-09 14:30:00,58.63,58.64,58.54,58.57,55200.0,32.9104,32.916,32.8599,32.8767,55200.0
2006-01-09 14:40:00,58.58,58.59,58.46,58.46,81300.0,32.8823,32.8879,32.8149,32.8149,81300.0
2006-01-09 14:50:00,58.46,58.54,58.44,58.5,42800.0,32.8149,32.8599,32.8037,32.8374,42800.0
2006-01-09 15:00:00,58.5,58.57,58.49,58.54,43500.0,32.8374,32.8767,32.8318,32.8599,43500.0
2006-01-09 15:10:00,58.53,58.63,58.5,58.54,88000.0,32.8542,32.9104,32.8374,32.8599,88000.0
2006-01-09 15:20:00,58.53,58.54,58.45,58.45,89900.0,32.8542,32.8599,32.8093,32.8093,89900.0
2006-01-09 15:30:00,58.48,58.74,58.45,58.63,146600.0,32.8262,32.9721,32.8093,32.9104,146600.0
2006-01-09 15:40:00,58.62,58.67,58.6,58.61,142100.0,32.9048,32.9328,32.8935,32.8991,142100.0
2006-01-09 15:50:00,58.61,58.64,58.53,58.56,188400.0,32.8991,32.916,32.8542,32.8711,188400.0
2006-01-10 09:30:00,58.45,58.59,58.33,58.59,92200.0,32.8093,32.8879,32.742,32.8879,92200.0
2006-01-10 09:40:00,58.6,58.75,58.56,58.75,90100.0,32.8935,32.9777,32.8711,32.9777,90100.0
2006-01-10 09:50:00,58.75,58.97,58.71,58.97,178700.0,32.9777,33.1012,32.9553,33.1012,178700.0
2006-01-10 10:00:00,58.94,59.0,58.77,58.85,108600.0,33.0844,33.1181,32.989,33.0339,108600.0
2006-01-10 10:10:00,58.88,58.88,58.65,58.69,78200.0,33.0507,33.0507,32.9216,32.9441,78200.0
2006-01-10 10:20:00,58.69,58.73,58.44,58.46,69000.0,32.9441,32.9665,32.8037,32.8149,69000.0
2006-01-10 10:30:00,58.46,58.57,58.42,58.48,101700.0,32.8149,32.8767,32.7925,32.8262,101700.0
2006-01-10 10:40:00,58.48,58.53,58.41,58.45,68300.0,32.8262,32.8542,32.7869,32.8093,68300.0
2006-01-10 10:50:00,58.45,58.53,58.42,58.53,130900.0,32.8093,32.8542,32.7925,32.8542,130900.0
2006-01-10 11:00:00,58.52,58.53,58.31,58.4,88000.0,32.8486,32.8542,32.7307,32.7813,88000.0
2006-01-10 11:10:00,58.42,58.48,58.27,58.27,95700.0,32.7925,32.8262,32.7083,32.7083,95700.0
2006-01-10 11:20:00,58.26,58.58,58.17,58.17,253800.0,32.7027,32.8823,32.6522,32.6522,253800.0
2006-01-10 11:30:00,58.16,58.19,58.06,58.13,85800.0,32.6466,32.6634,32.5904,32.6297,85800.0
2006-01-10 11:40:00,58.13,58.24,58.07,58.08,78200.0,32.6297,32.6915,32.596,32.6016,78200.0
2006-01-10 11:50:00,58.09,58.13,58.03,58.05,77300.0,32.6073,32.6297,32.5736,32.5848,77300.0
2006-01-10 12:00:00,58.05,58.1,58.03,58.06,12100.0,32.5848,32.6129,32.5736,32.5904,12100.0
2006-01-10 12:10:00,58.06,58.07,57.99,58.02,26800.0,32.5904,32.596,32.5511,32.568,26800.0
2006-01-10 12:20:00,58.02,58.05,57.9,57.95,32000.0,32.568,32.5848,32.5006,32.5287,32000.0
2006-01-10 12:30:00,57.95,58.04,57.95,58.02,102500.0,32.5287,32.5792,32.5287,32.568,102500.0
2006-01-10 12:40:00,58.04,58.06,57.98,58.0,59400.0,32.5792,32.5904,32.5455,32.5567,59400.0
2006-01-10 12:50:00,58.01,58.1,58.0,58.1,48300.0,32.5624,32.6129,32.5567,32.6129,48300.0
2006-01-10 13:00:00,58.09,58.36,58.08,58.18,18100.0,32.6073,32.7588,32.6016,32.6578,18100.0
2006-01-10 13:10:00,58.15,58.17,58.1,58.1,58700.0,32.6409,32.6522,32.6129,32.6129,58700.0
2006-01-10 13:20:00,58.1,58.13,58.04,58.1,58300.0,32.6129,32.6297,32.5792,32.6129,58300.0
2006-01-10 13:30:00,58.1,58.12,58.07,58.08,101300.0,32.6129,32.6241,32.596,32.6016,101300.0
2006-01-10 13:40:00,58.07,58.08,58.0,58.02,42600.0,32.596,32.6016,32.5567,32.568,42600.0
2006-01-10 13:50:00,58.01,58.01,57.93,57.94,49800.0,32.5624,32.5624,32.5174,32.5231,49800.0
2006-01-10 14:00:00,57.93,57.94,57.77,57.79,91100.0,32.5174,32.5231,32.4276,32.4389,91100.0
2006-01-10 14:10:00,57.8,57.84,57.72,57.8,95500.0,32.4445,32.4669,32.3996,32.4445,95500.0
2006-01-10 14:20:00,57.8,57.82,57.66,57.73,106200.0,32.4445,32.4557,32.3659,32.4052,106200.0
2006-01-10 14:30:00,57.72,57.72,57.58,57.67,84800.0,32.3996,32.3996,32.321,32.3715,84800.0
2006-01-10 14:40:00,57.67,57.84,57.67,57.81,49500.0,32.3715,32.4669,32.3715,32.4501,49500.0
2006-01-10 14:50:00,57.81,57.86,57.75,57.84,41800.0,32.4501,32.4782,32.4164,32.4669,41800.0
2006-01-10 15:00:00,57.84,57.91,57.78,57.89,80500.0,32.4669,32.5062,32.4332,32.495,80500.0
2006-01-10 15:10:00,57.86,57.92,57.85,57.91,52500.0,32.4782,32.5118,32.4725,32.5062,52500.0
2006-01-10 15:20:00,57.91,58.05,57.85,58.02,79600.0,32.5062,32.5848,32.4725,32.568,79600.0
2006-01-10 15:30:00,58.02,58.08,57.98,58.01,68700.0,32.568,32.6016,32.5455,32.5624,68700.0
2006-01-10 15:40:00,58.01,58.09,58.0,58.08,80300.0,32.5624,32.6073,32.5567,32.6016,80300.0
2006-01-10 15:50:00,58.08,58.19,58.05,58.17,215000.0,32.6016,32.6634,32.5848,32.6522,215000.0
2006-01-11 09:30:00,58.35,58.35,57.86,58.03,87400.0,32.7532,32.7532,32.4782,32.5736,87400.0
2006-01-11 09:40:00,58.03,58.18,57.9,58.18,52600.0,32.5736,32.6578,32.5006,32.6578,52600.0
2006-01-11 09:50:00,58.14,58.33,58.05,58.26,103000.0,32.6353,32.742,32.5848,32.7027,103000.0
2006-01-11 10:00:00,58.26,58.3,58.15,58.23,54800.0,32.7027,32.7251,32.6409,32.6858,54800.0
2006-01-11 10:10:00,58.23,58.25,58.14,58.25,73200.0,32.6858,32.6971,32.6353,32.6971,73200.0
2006-01-11 10:20:00,58.25,58.29,58.2,58.25,31000.0,32.6971,32.7195,32.669,32.6971,31000.0
2006-01-11 10:30:00,58.24,58.27,58.16,58.23,46100.0,32.6915,32.7083,32.6466,32.6858,46100.0
2006-01-11 10:40:00,58.24,58.24,58.15,58.17,20000.0,32.6915,32.6915,32.6409,32.6522,20000.0
2006-01-11 10:50:00,58.17,58.18,57.96,57.96,47800.0,32.6522,32.6578,32.5343,32.5343,47800.0
2006-01-11 11:00:00,57.96,57.98,57.86,57.87,40200.0,32.5343,32.5455,32.4782,32.4838,40200.0
2006-01-11 11:10:00,57.87,58.0,57.86,57.96,33600.0,32.4838,32.5567,32.4782,32.5343,33600.0
2006-01-11 11:20:00,57.96,57.98,57.86,57.91,33600.0,32.5343,32.5455,32.4782,32.5062,33600.0
2006-01-11 11:30:00,57.94,58.05,57.89,58.05,37000.0,32.5231,32.5848,32.495,32.5848,37000.0
2006-01-11 11:40:00,58.04,58.22,57.95,58.13,57900.0,32.5792,32.6802,32.5287,32.6297,57900.0
2006-01-11 11:50:00,58.15,58.15,57.91,57.91,65300.0,32.6409,32.6409,32.5062,32.5062,65300.0
2006-01-11 12:00:00,57.91,58.0,57.9,57.92,33300.0,32.5062,32.5567,32.5006,32.5118,33300.0
2006-01-11 12:10:00,57.92,57.94,57.89,57.92,25100.0,32.5118,32.5231,32.495,32.5118,25100.0
2006-01-11 12:20:00,57.92,57.97,57.89,57.89,23400.0,32.5118,32.5399,32.495,32.495,23400.0
2006-01-11 12:30:00,57.89,57.94,57.89,57.93,28200.0,32.495,32.5231,32.495,32.5174,28200.0
2006-01-11 12:40:00,57.92,57.94,57.83,57.92,40800.0,32.5118,32.5231,32.4613,32.5118,40800.0
2006-01-11 12:50:00,57.94,57.99,57.85,57.85,41800.0,32.5231,32.5511,32.4725,32.4725,41800.0
2006-01-11 13:00:00,57.88,57.91,57.75,57.82,34200.0,32.4894,32.5062,32.4164,32.4557,34200.0
2006-01-11 13:10:00,57.83,57.86,57.61,57.71,40400.0,32.4613,32.4782,32.3378,32.394,40400.0
2006-01-11 13:20:00,57.71,57.74,57.68,57.69,34000.0,32.394,32.4108,32.3771,32.3827,34000.0
2006-01-11 13:30:00,57.69,57.78,57.67,57.78,34600.0,32.3827,32.4332,32.3715,32.4332,34600.0
2006-01-11 13:40:00,57.78,57.84,57.75,57.77,17000.0,32.4332,32.4669,32.4164,32.4276,17000.0
2006-01-11 13:50:00,57.77,57.79,57.73,57.79,29300.0,32.4276,32.4389,32.4052,32.4389,29300.0
2006-01-11 14:00:00,57.78,57.79,57.75,57.77,20300.0,32.4332,32.4389,32.4164,32.4276,20300.0
2006-01-11 14:10:00,57.76,57.88,57.76,57.87,33700.0,32.422,32.4894,32.422,32.4838,33700.0
2006-01-11 14:20:00,57.87,57.96,57.85,57.91,30100.0,32.4838,32.5343,32.4725,32.5062,30100.0
2006-01-11 14:30:00,57.9,58.01,57.87,58.01,20900.0,32.5006,32.5624,32.4838,32.5624,20900.0
2006-01-11 14:40:00,58.01,58.05,57.98,58.01,39500.0,32.5624,32.5848,32.5455,32.5624,39500.0
2006-01-11 14:50:00,58.01,58.05,57.98,58.03,64100.0,32.5624,32.5848,32.5455,32.5736,64100.0
2006-01-11 15:00:00,58.04,58.07,58.0,58.0,34400.0,32.5792,32.596,32.5567,32.5567,34400.0
2006-01-11 15:10:00,58.0,58.05,58.0,58.03,27800.0,32.5567,32.5848,32.5567,32.5736,27800.0
2006-01-11 15:20:00,58.04,58.12,58.03,58.12,36800.0,32.5792,32.6241,32.5736,32.6241,36800.0
2006-01-11 15:30:00,58.13,58.19,58.08,58.18,89100.0,32.6297,32.6634,32.6016,32.6578,89100.0
2006-01-11 15:40:00,58.18,58.23,58.15,58.16,122000.0,32.6578,32.6858,32.6409,32.6466,122000.0
2006-01-11 15:50:00,58.16,58.2,58.02,58.2,125600.0,32.6466,32.669,32.568,32.669,125600.0
2006-01-12 09:30:00,58.28,58.3,58.13,58.3,88500.0,32.7139,32.7251,32.6297,32.7251,88500.0
2006-01-12 09:40:00,58.3,58.44,58.2,58.41,94600.0,32.7251,32.8037,32.669,32.7869,94600.0
2006-01-12 09:50:00,58.41,58.67,58.2,58.67,84500.0,32.7869,32.9328,32.669,32.9328,84500.0
2006-01-12 10:00:00,58.58,58.69,58.44,58.61,135100.0,32.8823,32.9441,32.8037,32.8991,135100.0
2006-01-12 10:10:00,58.6,58.68,58.54,58.68,81700.0,32.8935,32.9384,32.8599,32.9384,81700.0
2006-01-12 10:20:00,58.68,58.68,58.58,58.58,58300.0,32.9384,32.9384,32.8823,32.8823,58300.0
2006-01-12 10:30:00,58.59,58.65,58.48,58.56,109200.0,32.8879,32.9216,32.8262,32.8711,109200.0
2006-01-12 10:40:00,58.57,58.58,58.32,58.34,73500.0,32.8767,32.8823,32.7364,32.7476,73500.0
2006-01-12 10:50:00,58.34,58.41,58.3,58.33,42200.0,32.7476,32.7869,32.7251,32.742,42200.0
2006-01-12 11:00:00,58.33,58.43,58.28,58.39,102200.0,32.742,32.7981,32.7139,32.7757,102200.0
2006-01-12 11:10:00,58.38,58.38,58.16,58.26,51900.0,32.77,32.77,32.6466,32.7027,51900.0
2006-01-12 11:20:00,58.25,58.3,58.21,58.21,47100.0,32.6971,32.7251,32.6746,32.6746,47100.0
2006-01-12 11:30:00,58.2,58.21,58.16,58.16,24700.0,32.669,32.6746,32.6466,32.6466,24700.0
2006-01-12 11:40:00,58.16,58.19,58.13,58.18,38200.0,32.6466,32.6634,32.6297,32.6578,38200.0
2006-01-12 11:50:00,58.19,58.23,58.13,58.13,30400.0,32.6634,32.6858,32.6297,32.6297,30400.0
2006-01-12 12:00:00,58.13,58.14,58.1,58.14,21900.0,32.6297,32.6353,32.6129,32.6353,21900.0
2006-01-12 12:10:00,58.15,58.19,58.14,58.15,107900.0,32.6409,32.6634,32.6353,32.6409,107900.0
2006-01-12 12:20:00,58.14,58.14,58.05,58.1,30600.0,32.6353,32.6353,32.5848,32.6129,30600.0
2006-01-12 12:30:00,58.11,58.15,58.08,58.12,28600.0,32.6185,32.6409,32.6016,32.6241,28600.0
2006-01-12 12:40:00,58.13,58.16,58.12,58.12,20100.0,32.6297,32.6466,32.6241,32.6241,20100.0
2006-01-12 12:50:00,58.12,58.12,57.97,57.98,32600.0,32.6241,32.6241,32.5399,32.5455,32600.0
2006-01-12 13:00:00,58.01,58.02,57.97,57.98,12500.0,32.5624,32.568,32.5399,32.5455,12500.0
2006-01-12 13:10:00,57.98,58.07,57.93,58.0,64500.0,32.5455,32.596,32.5174,32.5567,64500.0
2006-01-12 13:20:00,57.99,58.0,57.9,57.91,69500.0,32.5511,32.5567,32.5006,32.5062,69500.0
2006-01-12 13:30:00,57.92,57.94,57.91,57.92,20400.0,32.5118,32.5231,32.5062,32.5118,20400.0
2006-01-12 13:40:00,57.93,58.0,57.91,58.0,46900.0,32.5174,32.5567,32.5062,32.5567,46900.0
2006-01-12 13:50:00,57.98,57.99,57.81,57.85,61500.0,32.5455,32.5511,32.4501,32.4725,61500.0
2006-01-12 14:00:00,57.85,57.88,57.72,57.74,62400.0,32.4725,32.4894,32.3996,32.4108,62400.0
2006-01-12 14:10:00,57.74,57.78,57.62,57.76,39500.0,32.4108,32.4332,32.3434,32.422,39500.0
2006-01-12 14:20:00,57.79,57.79,57.69,57.69,37600.0,32.4389,32.4389,32.3827,32.3827,37600.0
2006-01-12 14:30:00,57.69,57.74,57.62,57.74,38200.0,32.3827,32.4108,32.3434,32.4108,38200.0
2006-01-12 14:40:00,57.75,57.75,57.58,57.58,38400.0,32.4164,32.4164,32.321,32.321,38400.0
2006-01-12 14:50:00,57.59,57.65,57.57,57.63,106200.0,32.3266,32.3603,32.3154,32.349,106200.0
2006-01-12 15:00:00,57.63,57.81,57.61,57.78,86400.0,32.349,32.4501,32.3378,32.4332,86400.0
2006-01-12 15:10:00,57.79,57.8,57.75,57.79,49900.0,32.4389,32.4445,32.4164,32.4389,49900.0
2006-01-12 15:20:00,57.79,57.84,57.78,57.84,65300.0,32.4389,32.4669,32.4332,32.4669,65300.0
2006-01-12 15:30:00,57.84,57.96,57.84,57.94,57200.0,32.4669,32.5343,32.4669,32.5231,57200.0
2006-01-12 15:40:00,57.94,57.95,57.88,57.9,74300.0,32.5231,32.5287,32.4894,32.5006,74300.0
2006-01-12 15:50:00,57.9,57.98,57.88,57.95,113900.0,32.5006,32.5455,32.4894,32.5287,113900.0
2006-01-13 09:30:00,58.1,58.18,58.02,58.15,117800.0,32.6129,32.6578,32.568,32.6409,117800.0
2006-01-13 09:40:00,58.15,58.44,58.07,58.42,97200.0,32.6409,32.8037,32.596,32.7925,97200.0
2006-01-13 09:50:00,58.5,58.5,58.25,58.38,104900.0,32.8374,32.8374,32.6971,32.77,104900.0
2006-01-13 10:00:00,58.38,58.41,58.18,58.18,89800.0,32.77,32.7869,32.6578,32.6578,89800.0
2006-01-13 10:10:00,58.18,58.25,58.16,58.21,48900.0,32.6578,32.6971,32.6466,32.6746,48900.0
2006-01-13 10:20:00,58.2,58.25,58.16,58.24,84100.0,32.669,32.6971,32.6466,32.6915,84100.0
2006-01-13 10:30:00,58.24,58.32,58.22,58.24,34300.0,32.6915,32.7364,32.6802,32.6915,34300.0
2006-01-13 10:40:00,58.23,58.23,58.1,58.18,52300.0,32.6858,32.6858,32.6129,32.6578,52300.0
2006-01-13 10:50:00,58.18,58.36,58.17,58.24,85800.0,32.6578,32.7588,32.6522,32.6915,85800.0
2006-01-13 11:00:00,58.25,58.25,58.19,58.24,41400.0,32.6971,32.6971,32.6634,32.6915,41400.0
2006-01-13 11:10:00,58.25,58.3,58.19,58.24,56900.0,32.6971,32.7251,32.6634,32.6915,56900.0
2006-01-13 11:20:00,58.24,58.24,58.18,58.22,44300.0,32.6915,32.6915,32.6578,32.6802,44300.0
2006-01-13 11:30:00,58.22,58.24,58.18,58.21,55200.0,32.6802,32.6915,32.6578,32.6746,55200.0
2006-01-13 11:40:00,58.22,58.23,58.05,58.05,55800.0,32.6802,32.6858,32.5848,32.5848,55800.0
2006-01-13 11:50:00,58.05,58.08,58.03,58.07,46100.0,32.5848,32.6016,32.5736,32.596,46100.0
2006-01-13 12:00:00,58.08,58.08,58.05,58.06,45100.0,32.6016,32.6016,32.5848,32.5904,45100.0
2006-01-13 12:10:00,58.06,58.11,58.05,58.05,50700.0,32.5904,32.6185,32.5848,32.5848,50700.0
2006-01-13 12:20:00,58.05,58.07,57.97,57.98,134000.0,32.5848,32.596,32.5399,32.5455,134000.0
2006-01-13 12:30:00,57.98,58.0,57.87,57.88,61100.0,32.5455,32.5567,32.4838,32.4894,61100.0
2006-01-13 12:40:00,57.88,57.88,57.8,57.84,86000.0,32.4894,32.4894,32.4445,32.4669,86000.0
2006-01-13 12:50:00,57.84,57.92,57.83,57.9,37400.0,32.4669,32.5118,32.4613,32.5006,37400.0
2006-01-13 13:00:00,57.89,57.96,57.87,57.96,54100.0,32.495,32.5343,32.4838,32.5343,54100.0
2006-01-13 13:10:00,57.95,58.07,57.95,58.01,59300.0,32.5287,32.596,32.5287,32.5624,59300.0
2006-01-13 13:20:00,58.01,58.08,57.99,58.08,101700.0,32.5624,32.6016,32.5511,32.6016,101700.0
2006-01-13 13:30:00,58.08,58.11,57.98,58.01,30400.0,32.6016,32.6185,32.5455,32.5624,30400.0
2006-01-13 13:40:00,58.01,58.04,57.98,58.03,23500.0,32.5624,32.5792,32.5455,32.5736,23500.0
2006-01-13 13:50:00,58.02,58.07,58.0,58.06,25100.0,32.568,32.596,32.5567,32.5904,25100.0
2006-01-13 14:00:00,58.05,58.06,57.94,57.99,61200.0,32.5848,32.5904,32.5231,32.5511,61200.0
2006-01-13 14:10:00,57.99,58.0,57.86,57.92,36700.0,32.5511,32.5567,32.4782,32.5118,36700.0
2006-01-13 14:20:00,57.93,57.97,57.93,57.93,30900.0,32.5174,32.5399,32.5174,32.5174,30900.0
2006-01-13 14:30:00,57.94,57.97,57.93,57.97,57900.0,32.5231,32.5399,32.5174,32.5399,57900.0
2006-01-13 14:40:00,57.97,58.04,57.95,58.03,68600.0,32.5399,32.5792,32.5287,32.5736,68600.0
2006-01-13 14:50:00,58.04,58.12,57.97,57.98,92300.0,32.5792,32.6241,32.5399,32.5455,92300.0
2006-01-13 15:00:00,57.98,58.0,57.96,57.98,93300.0,32.5455,32.5567,32.5343,32.5455,93300.0
2006-01-13 15:10:00,57.98,58.01,57.96,57.99,71500.0,32.5455,32.5624,32.5343,32.5511,71500.0
2006-01-13 15:20:00,57.97,58.0,57.95,58.0,88700.0,32.5399,32.5567,32.5287,32.5567,88700.0
2006-01-13 15:30:00,57.99,58.05,57.95,57.98,141500.0,32.5511,32.5848,32.5287,32.5455,141500.0
2006-01-13 15:40:00,57.95,58.01,57.95,58.0,246200.0,32.5287,32.5624,32.5287,32.5567,246200.0
2006-01-13 15:50:00,58.0,58.05,57.97,58.0,171600.0,32.5567,32.5848,32.5399,32.5567,171600.0
2006-01-17 09:30:00,57.55,57.8,57.5,57.73,166900.0,32.3041,32.4445,32.2761,32.4052,166900.0
2006-01-17 09:40:00,57.73,57.85,57.6,57.81,95300.0,32.4052,32.4725,32.3322,32.4501,95300.0
2006-01-17 09:50:00,57.8,57.83,57.65,57.7,81000.0,32.4445,32.4613,32.3603,32.3883,81000.0
2006-01-17 10:00:00,57.72,57.72,57.63,57.63,90500.0,32.3996,32.3996,32.349,32.349,90500.0
2006-01-17 10:10:00,57.65,57.72,57.64,57.7,60000.0,32.3603,32.3996,32.3547,32.3883,60000.0
2006-01-17 10:20:00,57.7,57.84,57.61,57.83,49100.0,32.3883,32.4669,32.3378,32.4613,49100.0
2006-01-17 10:30:00,57.83,57.84,57.74,57.8,63700.0,32.4613,32.4669,32.4108,32.4445,63700.0
2006-01-17 10:40:00,57.8,57.86,57.8,57.85,97100.0,32.4445,32.4782,32.4445,32.4725,97100.0
2006-01-17 10:50:00,57.85,57.89,57.83,57.88,50900.0,32.4725,32.495,32.4613,32.4894,50900.0
2006-01-17 11:00:00,57.88,57.89,57.79,57.88,51200.0,32.4894,32.495,32.4389,32.4894,51200.0
2006-01-17 11:10:00,57.89,57.95,57.89,57.92,38400.0,32.495,32.5287,32.495,32.5118,38400.0
2006-01-17 11:20:00,57.92,57.93,57.74,57.8,81600.0,32.5118,32.5174,32.4108,32.4445,81600.0
2006-01-17 11:30:00,57.8,57.85,57.72,57.76,95000.0,32.4445,32.4725,32.3996,32.422,95000.0
2006-01-17 11:40:00,57.76,57.76,57.62,57.62,60500.0,32.422,32.422,32.3434,32.3434,60500.0
2006-01-17 11:50:00,57.63,57.69,57.59,57.59,32200.0,32.349,32.3827,32.3266,32.3266,32200.0
2006-01-17 12:00:00,57.59,57.65,57.53,57.61,60500.0,32.3266,32.3603,32.2929,32.3378,60500.0
2006-01-17 12:10:00,57.59,57.65,57.55,57.57,38500.0,32.3266,32.3603,32.3041,32.3154,38500.0
2006-01-17 12:20:00,57.57,57.57,57.51,57.52,57400.0,32.3154,32.3154,32.2817,32.2873,57400.0
2006-01-17 12:30:00,57.52,57.55,57.52,57.52,61500.0,32.2873,32.3041,32.2873,32.2873,61500.0
2006-01-17 12:40:00,57.52,57.54,57.52,57.52,69200.0,32.2873,32.2985,32.2873,32.2873,69200.0
2006-01-17 12:50:00,57.52,57.53,57.46,57.47,124200.0,32.2873,32.2929,32.2536,32.2592,124200.0
2006-01-17 13:00:00,57.48,57.48,57.31,57.34,88300.0,32.2649,32.2649,32.1694,32.1863,88300.0
2006-01-17 13:10:00,57.33,57.34,57.14,57.14,87300.0,32.1807,32.1863,32.074,32.074,87300.0
2006-01-17 13:20:00,57.18,57.31,57.18,57.29,63300.0,32.0965,32.1694,32.0965,32.1582,63300.0
2006-01-17 13:30:00,57.29,57.31,57.27,57.3,21800.0,32.1582,32.1694,32.147,32.1638,21800.0
2006-01-17 13:40:00,57.3,57.31,57.25,57.27,38600.0,32.1638,32.1694,32.1357,32.147,38600.0
2006-01-17 13:50:00,57.28,57.49,57.28,57.4,68400.0,32.1526,32.2705,32.1526,32.2199,68400.0
2006-01-17 14:00:00,57.4,57.45,57.4,57.41,50300.0,32.2199,32.248,32.2199,32.2256,50300.0
2006-01-17 14:10:00,57.41,57.46,57.25,57.25,55600.0,32.2256,32.2536,32.1357,32.1357,55600.0
2006-01-17 14:20:00,57.25,57.28,57.2,57.22,49300.0,32.1357,32.1526,32.1077,32.1189,49300.0
2006-01-17 14:30:00,57.2,57.26,57.18,57.25,77400.0,32.1077,32.1414,32.0965,32.1357,77400.0
2006-01-17 14:40:00,57.25,57.29,57.15,57.16,81400.0,32.1357,32.1582,32.0796,32.0852,81400.0
2006-01-17 14:50:00,57.16,57.18,57.11,57.18,65300.0,32.0852,32.0965,32.0572,32.0965,65300.0
2006-01-17 15:00:00,57.18,57.26,57.14,57.25,82400.0,32.0965,32.1414,32.074,32.1357,82400.0
2006-01-17 15:10:00,57.26,57.27,57.2,57.22,74200.0,32.1414,32.147,32.1077,32.1189,74200.0
2006-01-17 15:20:00,57.23,57.27,57.22,57.23,85900.0,32.1245,32.147,32.1189,32.1245,85900.0
2006-01-17 15:30:00,57.23,57.27,57.21,57.22,93700.0,32.1245,32.147,32.1133,32.1189,93700.0
2006-01-17 15:40:00,57.22,57.25,57.15,57.23,146000.0,32.1189,32.1357,32.0796,32.1245,146000.0
2006-01-17 15:50:00,57.23,57.29,57.19,57.27,222100.0,32.1245,32.1582,32.1021,32.147,222100.0
2006-01-18 09:30:00,57.22,57.22,57.0,57.08,154000.0,32.1189,32.1189,31.9954,32.0403,154000.0
2006-01-18 09:40:00,57.05,57.15,57.0,57.0,165500.0,32.0235,32.0796,31.9954,31.9954,165500.0
2006-01-18 09:50:00,56.99,57.0,56.73,56.77,142700.0,31.9898,31.9954,31.8439,31.8663,142700.0
2006-01-18 10:00:00,56.77,56.8,56.65,56.79,160100.0,31.8663,31.8832,31.799,31.8775,160100.0
2006-01-18 10:10:00,56.79,56.96,56.75,56.93,135000.0,31.8775,31.973,31.8551,31.9561,135000.0
2006-01-18 10:20:00,56.93,57.1,56.93,57.04,66300.0,31.9561,32.0515,31.9561,32.0179,66300.0
2006-01-18 10:30:00,57.05,57.06,56.9,56.94,111000.0,32.0235,32.0291,31.9393,31.9617,111000.0
2006-01-18 10:40:00,56.94,57.03,56.94,56.98,28000.0,31.9617,32.0123,31.9617,31.9842,28000.0
2006-01-18 10:50:00,56.98,57.14,56.94,57.11,43700.0,31.9842,32.074,31.9617,32.0572,43700.0
2006-01-18 11:00:00,57.1,57.14,57.09,57.1,34500.0,32.0515,32.074,32.0459,32.0515,34500.0
2006-01-18 11:10:00,57.1,57.12,57.0,57.01,38700.0,32.0515,32.0628,31.9954,32.001,38700.0
2006-01-18 11:20:00,57.01,57.04,56.97,56.97,24900.0,32.001,32.0179,31.9786,31.9786,24900.0
2006-01-18 11:30:00,56.97,56.97,56.72,56.75,72400.0,31.9786,31.9786,31.8382,31.8551,72400.0
2006-01-18 11:40:00,56.77,56.8,56.7,56.76,49200.0,31.8663,31.8832,31.827,31.8607,49200.0
2006-01-18 11:50:00,56.77,56.83,56.6,56.82,63500.0,31.8663,31.9,31.7709,31.8944,63500.0
2006-01-18 12:00:00,56.82,57.1,56.81,56.84,50000.0,31.8944,32.0515,31.8888,31.9056,50000.0
2006-01-18 12:10:00,56.84,56.88,56.74,56.79,23200.0,31.9056,31.9281,31.8495,31.8775,23200.0
2006-01-18 12:20:00,56.78,56.8,56.6,56.69,83800.0,31.8719,31.8832,31.7709,31.8214,83800.0
2006-01-18 12:30:00,56.69,56.72,56.64,56.69,87300.0,31.8214,31.8382,31.7933,31.8214,87300.0
2006-01-18 12:40:00,56.7,56.71,56.66,56.69,28500.0,31.827,31.8326,31.8046,31.8214,28500.0
2006-01-18 12:50:00,56.69,56.77,56.68,56.77,27100.0,31.8214,31.8663,31.8158,31.8663,27100.0
2006-01-18 13:00:00,56.75,56.85,56.75,56.84,27400.0,31.8551,31.9112,31.8551,31.9056,27400.0
2006-01-18 13:10:00,56.86,56.86,56.79,56.8,30900.0,31.9168,31.9168,31.8775,31.8832,30900.0
2006-01-18 13:20:00,56.78,56.78,56.71,56.71,43000.0,31.8719,31.8719,31.8326,31.8326,43000.0
2006-01-18 13:30:00,56.71,56.74,56.7,56.7,64300.0,31.8326,31.8495,31.827,31.827,64300.0
2006-01-18 13:40:00,56.7,56.81,56.67,56.8,104300.0,31.827,31.8888,31.8102,31.8832,104300.0
2006-01-18 13:50:00,56.8,56.82,56.73,56.74,55700.0,31.8832,31.8944,31.8439,31.8495,55700.0
2006-01-18 14:00:00,56.72,56.89,56.72,56.81,82200.0,31.8382,31.9337,31.8382,31.8888,82200.0
2006-01-18 14:10:00,56.82,56.83,56.75,56.8,123800.0,31.8944,31.9,31.8551,31.8832,123800.0
2006-01-18 14:20:00,56.78,56.84,56.75,56.84,126700.0,31.8719,31.9056,31.8551,31.9056,126700.0
2006-01-18 14:30:00,56.84,56.89,56.82,56.83,59200.0,31.9056,31.9337,31.8944,31.9,59200.0
2006-01-18 14:40:00,56.83,56.83,56.72,56.76,37500.0,31.9,31.9,31.8382,31.8607,37500.0
2006-01-18 14:50:00,56.75,56.8,56.72,56.77,49900.0,31.8551,31.8832,31.8382,31.8663,49900.0
2006-01-18 15:00:00,56.77,56.79,56.71,56.78,60900.0,31.8663,31.8775,31.8326,31.8719,60900.0
2006-01-18 15:10:00,56.78,56.84,56.75,56.8,57800.0,31.8719,31.9056,31.8551,31.8832,57800.0
2006-01-18 15:20:00,56.8,56.89,56.78,56.84,53900.0,31.8832,31.9337,31.8719,31.9056,53900.0
2006-01-18 15:30:00,56.84,56.88,56.83,56.86,60900.0,31.9056,31.9281,31.9,31.9168,60900.0
2006-01-18 15:40:00,56.86,56.86,56.8,56.85,86700.0,31.9168,31.9168,31.8832,31.9112,86700.0
2006-01-18 15:50:00,56.86,56.99,56.84,56.93,236100.0,31.9168,31.9898,31.9056,31.9561,236100.0
2006-01-19 09:30:00,57.4,57.5,57.18,57.21,123500.0,32.2199,32.2761,32.0965,32.1133,123500.0
2006-01-19 09:40:00,57.21,57.25,57.07,57.07,71100.0,32.1133,32.1357,32.0347,32.0347,71100.0
2006-01-19 09:50:00,57.08,57.09,56.84,57.03,60500.0,32.0403,32.0459,31.9056,32.0123,60500.0
2006-01-19 10:00:00,57.03,57.11,56.91,56.93,110600.0,32.0123,32.0572,31.9449,31.9561,110600.0
2006-01-19 10:10:00,56.93,57.26,56.92,57.15,78400.0,31.9561,32.1414,31.9505,32.0796,78400.0
2006-01-19 10:20:00,57.15,57.17,56.95,57.03,53500.0,32.0796,32.0908,31.9674,32.0123,53500.0
2006-01-19 10:30:00,57.01,57.11,56.98,57.01,69100.0,32.001,32.0572,31.9842,32.001,69100.0
2006-01-19 10:40:00,57.01,57.05,56.99,57.0,40200.0,32.001,32.0235,31.9898,31.9954,40200.0
2006-01-19 10:50:00,57.02,57.05,56.9,57.0,134400.0,32.0066,32.0235,31.9393,31.9954,134400.0
2006-01-19 11:00:00,57.0,57.0,56.85,56.89,109000.0,31.9954,31.9954,31.9112,31.9337,109000.0
2006-01-19 11:10:00,56.89,56.93,56.82,56.9,44700.0,31.9337,31.9561,31.8944,31.9393,44700.0
2006-01-19 11:20:00,56.9,56.97,56.85,56.93,85400.0,31.9393,31.9786,31.9112,31.9561,85400.0
2006-01-19 11:30:00,56.93,57.01,56.9,56.99,46400.0,31.9561,32.001,31.9393,31.9898,46400.0
2006-01-19 11:40:00,56.98,57.0,56.86,56.9,53800.0,31.9842,31.9954,31.9168,31.9393,53800.0
2006-01-19 11:50:00,56.89,57.02,56.88,57.0,71000.0,31.9337,32.0066,31.9281,31.9954,71000.0
2006-01-19 12:00:00,57.0,57.2,56.96,57.05,56000.0,31.9954,32.1077,31.973,32.0235,56000.0
2006-01-19 12:10:00,57.05,57.24,57.05,57.24,55000.0,32.0235,32.1301,32.0235,32.1301,55000.0
2006-01-19 12:20:00,57.22,57.29,57.22,57.28,52300.0,32.1189,32.1582,32.1189,32.1526,52300.0
2006-01-19 12:30:00,57.29,57.32,57.28,57.28,48200.0,32.1582,32.175,32.1526,32.1526,48200.0
2006-01-19 12:40:00,57.31,57.36,57.27,57.36,27300.0,32.1694,32.1975,32.147,32.1975,27300.0
2006-01-19 12:50:00,57.41,57.49,57.36,57.36,52600.0,32.2256,32.2705,32.1975,32.1975,52600.0
2006-01-19 13:00:00,57.37,57.64,57.35,57.62,95100.0,32.2031,32.3547,32.1919,32.3434,95100.0
2006-01-19 13:10:00,57.63,57.65,57.57,57.61,51700.0,32.349,32.3603,32.3154,32.3378,51700.0
2006-01-19 13:20:00,57.62,57.62,57.57,57.61,20200.0,32.3434,32.3434,32.3154,32.3378,20200.0
2006-01-19 13:30:00,57.61,57.63,57.51,57.53,57900.0,32.3378,32.349,32.2817,32.2929,57900.0
2006-01-19 13:40:00,57.53,57.61,57.52,57.59,48200.0,32.2929,32.3378,32.2873,32.3266,48200.0
2006-01-19 13:50:00,57.59,57.81,57.58,57.69,84600.0,32.3266,32.4501,32.321,32.3827,84600.0
2006-01-19 14:00:00,57.69,57.75,57.63,57.68,87100.0,32.3827,32.4164,32.349,32.3771,87100.0
2006-01-19 14:10:00,57.66,57.66,57.47,57.48,72000.0,32.3659,32.3659,32.2592,32.2649,72000.0
2006-01-19 14:20:00,57.48,57.48,57.32,57.32,71600.0,32.2649,32.2649,32.175,32.175,71600.0
2006-01-19 14:30:00,57.33,57.38,57.23,57.37,35800.0,32.1807,32.2087,32.1245,32.2031,35800.0
2006-01-19 14:40:00,57.36,57.37,57.24,57.26,42500.0,32.1975,32.2031,32.1301,32.1414,42500.0
2006-01-19 14:50:00,57.27,57.47,57.27,57.43,44500.0,32.147,32.2592,32.147,32.2368,44500.0
2006-01-19 15:00:00,57.43,57.43,57.18,57.27,68800.0,32.2368,32.2368,32.0965,32.147,68800.0
2006-01-19 15:10:00,57.28,57.3,57.22,57.24,52900.0,32.1526,32.1638,32.1189,32.1301,52900.0
2006-01-19 15:20:00,57.24,57.29,57.15,57.28,84000.0,32.1301,32.1582,32.0796,32.1526,84000.0
2006-01-19 15:30:00,57.28,57.29,57.18,57.22,63900.0,32.1526,32.1582,32.0965,32.1189,63900.0
2006-01-19 15:40:00,57.22,57.38,57.17,57.19,129700.0,32.1189,32.2087,32.0908,32.1021,129700.0
2006-01-19 15:50:00,57.18,57.25,57.17,57.2,159300.0,32.0965,32.1357,32.0908,32.1077,159300.0
2006-01-20 09:30:00,57.15,57.29,57.06,57.23,367400.0,32.0796,32.1582,32.0291,32.1245,367400.0
2006-01-20 09:40:00,57.27,57.27,57.09,57.17,51000.0,32.147,32.147,32.0459,32.0908,51000.0
2006-01-20 09:50:00,57.15,57.32,57.1,57.24,79400.0,32.0796,32.175,32.0515,32.1301,79400.0
2006-01-20 10:00:00,57.24,57.25,57.2,57.25,51300.0,32.1301,32.1357,32.1077,32.1357,51300.0
2006-01-20 10:10:00,57.25,57.25,57.05,57.1,59600.0,32.1357,32.1357,32.0235,32.0515,59600.0
2006-01-20 10:20:00,57.1,57.36,57.1,57.32,141500.0,32.0515,32.1975,32.0515,32.175,141500.0
2006-01-20 10:30:00,57.32,57.32,57.22,57.29,99700.0,32.175,32.175,32.1189,32.1582,99700.0
2006-01-20 10:40:00,57.28,57.28,57.1,57.17,71100.0,32.1526,32.1526,32.0515,32.0908,71100.0
2006-01-20 10:50:00,57.16,57.16,57.0,57.13,63000.0,32.0852,32.0852,31.9954,32.0684,63000.0
2006-01-20 11:00:00,57.13,57.16,57.03,57.03,51200.0,32.0684,32.0852,32.0123,32.0123,51200.0
2006-01-20 11:10:00,57.04,57.04,56.88,56.91,218000.0,32.0179,32.0179,31.9281,31.9449,218000.0
2006-01-20 11:20:00,56.91,56.95,56.8,56.92,86000.0,31.9449,31.9674,31.8832,31.9505,86000.0
2006-01-20 11:30:00,56.92,56.95,56.83,56.89,87100.0,31.9505,31.9674,31.9,31.9337,87100.0
2006-01-20 11:40:00,56.88,56.92,56.81,56.81,84500.0,31.9281,31.9505,31.8888,31.8888,84500.0
2006-01-20 11:50:00,56.82,56.86,56.76,56.84,99400.0,31.8944,31.9168,31.8607,31.9056,99400.0
2006-01-20 12:00:00,56.84,56.85,56.77,56.84,68400.0,31.9056,31.9112,31.8663,31.9056,68400.0
2006-01-20 12:10:00,56.83,56.87,56.75,56.85,371200.0,31.9,31.9224,31.8551,31.9112,371200.0
2006-01-20 12:20:00,56.86,56.96,56.86,56.93,77300.0,31.9168,31.973,31.9168,31.9561,77300.0
2006-01-20 12:30:00,56.93,56.93,56.81,56.84,67600.0,31.9561,31.9561,31.8888,31.9056,67600.0
2006-01-20 12:40:00,56.85,56.9,56.84,56.88,117600.0,31.9112,31.9393,31.9056,31.9281,117600.0
2006-01-20 12:50:00,56.87,56.9,56.79,56.9,37900.0,31.9224,31.9393,31.8775,31.9393,37900.0
2006-01-20 13:00:00,56.89,56.93,56.85,56.89,87700.0,31.9337,31.9561,31.9112,31.9337,87700.0
2006-01-20 13:10:00,56.91,56.95,56.85,56.95,75000.0,31.9449,31.9674,31.9112,31.9674,75000.0
2006-01-20 13:20:00,56.95,56.99,56.9,56.98,187400.0,31.9674,31.9898,31.9393,31.9842,187400.0
2006-01-20 13:30:00,56.93,57.01,56.93,56.95,70200.0,31.9561,32.001,31.9561,31.9674,70200.0
2006-01-20 13:40:00,56.95,57.0,56.93,56.98,94000.0,31.9674,31.9954,31.9561,31.9842,94000.0
2006-01-20 13:50:00,56.99,56.99,56.91,56.93,72400.0,31.9898,31.9898,31.9449,31.9561,72400.0
2006-01-20 14:00:00,56.94,56.98,56.92,56.93,83100.0,31.9617,31.9842,31.9505,31.9561,83100.0
2006-01-20 14:10:00,56.93,56.93,56.88,56.88,74400.0,31.9561,31.9561,31.9281,31.9281,74400.0
2006-01-20 14:20:00,56.89,57.0,56.85,56.98,63300.0,31.9337,31.9954,31.9112,31.9842,63300.0
2006-01-20 14:30:00,56.97,57.01,56.96,56.99,155600.0,31.9786,32.001,31.973,31.9898,155600.0
2006-01-20 14:40:00,57.0,57.11,56.99,57.1,185700.0,31.9954,32.0572,31.9898,32.0515,185700.0
2006-01-20 14:50:00,57.11,57.11,57.0,57.02,99000.0,32.0572,32.0572,31.9954,32.0066,99000.0
2006-01-20 15:00:00,57.05,57.09,57.0,57.08,95000.0,32.0235,32.0459,31.9954,32.0403,95000.0
2006-01-20 15:10:00,57.07,57.08,56.9,57.0,247000.0,32.0347,32.0403,31.9393,31.9954,247000.0
2006-01-20 15:20:00,57.0,57.02,56.9,56.93,243100.0,31.9954,32.0066,31.9393,31.9561,243100.0
2006-01-20 15:30:00,56.94,56.98,56.91,56.93,195700.0,31.9617,31.9842,31.9449,31.9561,195700.0
2006-01-20 15:40:00,56.92,56.95,56.87,56.92,180600.0,31.9505,31.9674,31.9224,31.9505,180600.0
2006-01-20 15:50:00,56.92,56.96,56.71,56.92,245200.0,31.9505,31.973,31.8326,31.9505,245200.0
2006-01-23 09:30:00,57.08,57.4,57.05,57.28,140500.0,32.0403,32.2199,32.0235,32.1526,140500.0
2006-01-23 09:40:00,57.29,57.52,56.51,57.43,68200.0,32.1582,32.2873,31.7204,32.2368,68200.0
2006-01-23 09:50:00,57.43,57.45,57.28,57.3,110500.0,32.2368,32.248,32.1526,32.1638,110500.0
2006-01-23 10:00:00,57.28,57.3,57.17,57.3,76600.0,32.1526,32.1638,32.0908,32.1638,76600.0
2006-01-23 10:10:00,57.29,57.46,57.29,57.41,120800.0,32.1582,32.2536,32.1582,32.2256,120800.0
2006-01-23 10:20:00,57.41,57.55,57.4,57.49,97500.0,32.2256,32.3041,32.2199,32.2705,97500.0
2006-01-23 10:30:00,57.47,57.48,57.25,57.28,82800.0,32.2592,32.2649,32.1357,32.1526,82800.0
2006-01-23 10:40:00,57.26,57.29,57.06,57.15,140400.0,32.1414,32.1582,32.0291,32.0796,140400.0
2006-01-23 10:50:00,57.15,57.31,57.15,57.31,63900.0,32.0796,32.1694,32.0796,32.1694,63900.0
2006-01-23 11:00:00,57.31,57.34,57.2,57.22,53900.0,32.1694,32.1863,32.1077,32.1189,53900.0
2006-01-23 11:10:00,57.23,57.27,57.2,57.27,71100.0,32.1245,32.147,32.1077,32.147,71100.0
2006-01-23 11:20:00,57.26,57.28,57.22,57.25,52800.0,32.1414,32.1526,32.1189,32.1357,52800.0
2006-01-23 11:30:00,57.25,57.3,57.2,57.24,112800.0,32.1357,32.1638,32.1077,32.1301,112800.0
2006-01-23 11:40:00,57.24,57.29,57.23,57.27,47800.0,32.1301,32.1582,32.1245,32.147,47800.0
2006-01-23 11:50:00,57.26,57.33,57.22,57.22,96000.0,32.1414,32.1807,32.1189,32.1189,96000.0
2006-01-23 12:00:00,57.24,57.25,57.15,57.15,79100.0,32.1301,32.1357,32.0796,32.0796,79100.0
2006-01-23 12:10:00,57.15,57.21,57.11,57.15,28000.0,32.0796,32.1133,32.0572,32.0796,28000.0
2006-01-23 12:20:00,57.15,57.16,57.12,57.16,50400.0,32.0796,32.0852,32.0628,32.0852,50400.0
2006-01-23 12:30:00,57.16,57.18,57.12,57.15,31300.0,32.0852,32.0965,32.0628,32.0796,31300.0
2006-01-23 12:40:00,57.16,57.17,57.08,57.13,61000.0,32.0852,32.0908,32.0403,32.0684,61000.0
2006-01-23 12:50:00,57.12,57.12,57.05,57.08,66900.0,32.0628,32.0628,32.0235,32.0403,66900.0
2006-01-23 13:00:00,57.08,57.11,57.07,57.08,26300.0,32.0403,32.0572,32.0347,32.0403,26300.0
2006-01-23 13:10:00,57.07,57.14,57.0,57.02,61700.0,32.0347,32.074,31.9954,32.0066,61700.0
2006-01-23 13:20:00,57.02,57.1,57.0,57.04,72300.0,32.0066,32.0515,31.9954,32.0179,72300.0
2006-01-23 13:30:00,57.04,57.15,57.04,57.1,56900.0,32.0179,32.0796,32.0179,32.0515,56900.0
2006-01-23 13:40:00,57.1,57.12,57.05,57.12,28700.0,32.0515,32.0628,32.0235,32.0628,28700.0
2006-01-23 13:50:00,57.1,57.11,57.05,57.09,39600.0,32.0515,32.0572,32.0235,32.0459,39600.0
2006-01-23 14:00:00,57.09,57.17,57.08,57.15,33900.0,32.0459,32.0908,32.0403,32.0796,33900.0
2006-01-23 14:10:00,57.14,57.15,57.07,57.09,52800.0,32.074,32.0796,32.0347,32.0459,52800.0
2006-01-23 14:20:00,57.09,57.15,57.08,57.14,27800.0,32.0459,32.0796,32.0403,32.074,27800.0
2006-01-23 14:30:00,57.13,57.26,57.13,57.26,92000.0,32.0684,32.1414,32.0684,32.1414,92000.0
2006-01-23 14:40:00,57.26,57.3,57.22,57.23,74400.0,32.1414,32.1638,32.1189,32.1245,74400.0
2006-01-23 14:50:00,57.23,57.3,57.23,57.28,75200.0,32.1245,32.1638,32.1245,32.1526,75200.0
2006-01-23 15:00:00,57.29,57.32,57.2,57.2,144200.0,32.1582,32.175,32.1077,32.1077,144200.0
2006-01-23 15:10:00,57.2,57.23,57.14,57.21,102700.0,32.1077,32.1245,32.074,32.1133,102700.0
2006-01-23 15:20:00,57.23,57.3,57.2,57.22,110000.0,32.1245,32.1638,32.1077,32.1189,110000.0
2006-01-23 15:30:00,57.22,57.23,57.19,57.2,243600.0,32.1189,32.1245,32.1021,32.1077,243600.0
2006-01-23 15:40:00,57.2,57.21,57.15,57.17,139400.0,32.1077,32.1133,32.0796,32.0908,139400.0
2006-01-23 15:50:00,57.17,57.22,57.16,57.2,142500.0,32.0908,32.1189,32.0852,32.1077,142500.0
2006-01-24 09:30:00,57.52,57.86,57.52,57.7,159100.0,32.2873,32.4782,32.2873,32.3883,159100.0
2006-01-24 09:40:00,57.71,57.9,57.51,57.58,117200.0,32.394,32.5006,32.2817,32.321,117200.0
2006-01-24 09:50:00,57.6,57.6,57.23,57.23,155700.0,32.3322,32.3322,32.1245,32.1245,155700.0
2006-01-24 10:00:00,57.24,57.46,57.19,57.43,209900.0,32.1301,32.2536,32.1021,32.2368,209900.0
2006-01-24 10:10:00,57.43,57.53,57.18,57.21,156100.0,32.2368,32.2929,32.0965,32.1133,156100.0
2006-01-24 10:20:00,57.22,57.24,56.8,56.81,253700.0,32.1189,32.1301,31.8832,31.8888,253700.0
2006-01-24 10:30:00,56.82,56.96,56.78,56.85,180100.0,31.8944,31.973,31.8719,31.9112,180100.0
2006-01-24 10:40:00,56.85,56.85,56.75,56.8,221900.0,31.9112,31.9112,31.8551,31.8832,221900.0
2006-01-24 10:50:00,56.81,56.84,56.75,56.83,49100.0,31.8888,31.9056,31.8551,31.9,49100.0
2006-01-24 11:00:00,56.83,56.83,56.73,56.74,87500.0,31.9,31.9,31.8439,31.8495,87500.0
2006-01-24 11:10:00,56.74,56.85,56.73,56.78,53600.0,31.8495,31.9112,31.8439,31.8719,53600.0
2006-01-24 11:20:00,56.76,56.93,56.76,56.92,54600.0,31.8607,31.9561,31.8607,31.9505,54600.0
2006-01-24 11:30:00,56.91,56.99,56.88,56.88,73100.0,31.9449,31.9898,31.9281,31.9281,73100.0
2006-01-24 11:40:00,56.92,57.17,56.89,57.09,127500.0,31.9505,32.0908,31.9337,32.0459,127500.0
2006-01-24 11:50:00,57.09,57.12,56.98,57.01,49800.0,32.0459,32.0628,31.9842,32.001,49800.0
2006-01-24 12:00:00,57.0,57.01,56.94,56.96,38600.0,31.9954,32.001,31.9617,31.973,38600.0
2006-01-24 12:10:00,56.99,57.02,56.87,56.87,101300.0,31.9898,32.0066,31.9224,31.9224,101300.0
2006-01-24 12:20:00,56.88,56.9,56.8,56.84,98900.0,31.9281,31.9393,31.8832,31.9056,98900.0
2006-01-24 12:30:00,56.84,56.95,56.81,56.85,129000.0,31.9056,31.9674,31.8888,31.9112,129000.0
2006-01-24 12:40:00,56.84,56.88,56.75,56.84,27500.0,31.9056,31.9281,31.8551,31.9056,27500.0
2006-01-24 12:50:00,56.85,56.94,56.84,56.88,35700.0,31.9112,31.9617,31.9056,31.9281,35700.0
2006-01-24 13:00:00,56.86,56.88,56.83,56.83,38100.0,31.9168,31.9281,31.9,31.9,38100.0
2006-01-24 13:10:00,56.77,56.85,56.77,56.83,37000.0,31.8663,31.9112,31.8663,31.9,37000.0
2006-01-24 13:20:00,56.82,56.92,56.8,56.92,32400.0,31.8944,31.9505,31.8832,31.9505,32400.0
2006-01-24 13:30:00,56.93,56.97,56.86,56.94,49200.0,31.9561,31.9786,31.9168,31.9617,49200.0
2006-01-24 13:40:00,56.94,56.98,56.9,56.93,36100.0,31.9617,31.9842,31.9393,31.9561,36100.0
2006-01-24 13:50:00,56.94,57.08,56.93,57.05,40700.0,31.9617,32.0403,31.9561,32.0235,40700.0
2006-01-24 14:00:00,57.05,57.23,57.03,57.21,72000.0,32.0235,32.1245,32.0123,32.1133,72000.0
2006-01-24 14:10:00,57.23,57.33,57.15,57.29,77400.0,32.1245,32.1807,32.0796,32.1582,77400.0
2006-01-24 14:20:00,57.29,57.29,57.17,57.19,42000.0,32.1582,32.1582,32.0908,32.1021,42000.0
2006-01-24 14:30:00,57.19,57.21,57.05,57.05,39500.0,32.1021,32.1133,32.0235,32.0235,39500.0
2006-01-24 14:40:00,57.05,57.12,57.01,57.1,57600.0,32.0235,32.0628,32.001,32.0515,57600.0
2006-01-24 14:50:00,57.1,57.13,56.95,56.98,92700.0,32.0515,32.0684,31.9674,31.9842,92700.0
2006-01-24 15:00:00,56.99,57.11,56.99,57.02,50100.0,31.9898,32.0572,31.9898,32.0066,50100.0
2006-01-24 15:10:00,57.01,57.09,56.97,57.01,39600.0,32.001,32.0459,31.9786,32.001,39600.0
2006-01-24 15:20:00,57.01,57.07,57.0,57.06,43500.0,32.001,32.0347,31.9954,32.0291,43500.0
2006-01-24 15:30:00,57.07,57.2,57.07,57.19,47200.0,32.0347,32.1077,32.0347,32.1021,47200.0
2006-01-24 15:40:00,57.2,57.2,57.08,57.11,85700.0,32.1077,32.1077,32.0403,32.0572,85700.0
2006-01-24 15:50:00,57.11,57.17,57.06,57.07,153500.0,32.0572,32.0908,32.0291,32.0347,153500.0
2006-01-25 09:30:00,57.35,57.5,57.24,57.29,190500.0,32.1919,32.2761,32.1301,32.1582,190500.0
2006-01-25 09:40:00,57.29,57.43,57.17,57.43,68800.0,32.1582,32.2368,32.0908,32.2368,68800.0
2006-01-25 09:50:00,57.42,57.47,57.37,57.4,169100.0,32.2312,32.2592,32.2031,32.2199,169100.0
2006-01-25 10:00:00,57.43,57.62,57.43,57.45,93800.0,32.2368,32.3434,32.2368,32.248,93800.0
2006-01-25 10:10:00,57.47,57.53,57.3,57.45,102600.0,32.2592,32.2929,32.1638,32.248,102600.0
2006-01-25 10:20:00,57.45,57.47,57.27,57.4,105800.0,32.248,32.2592,32.147,32.2199,105800.0
2006-01-25 10:30:00,57.41,57.45,57.33,57.43,75100.0,32.2256,32.248,32.1807,32.2368,75100.0
2006-01-25 10:40:00,57.43,57.59,57.4,57.54,39400.0,32.2368,32.3266,32.2199,32.2985,39400.0
2006-01-25 10:50:00,57.53,57.7,57.53,57.7,45900.0,32.2929,32.3883,32.2929,32.3883,45900.0
2006-01-25 11:00:00,57.73,57.79,57.6,57.6,80500.0,32.4052,32.4389,32.3322,32.3322,80500.0
2006-01-25 11:10:00,57.61,57.75,57.54,57.73,49900.0,32.3378,32.4164,32.2985,32.4052,49900.0
2006-01-25 11:20:00,57.73,57.74,57.6,57.69,49000.0,32.4052,32.4108,32.3322,32.3827,49000.0
2006-01-25 11:30:00,57.7,57.73,57.61,57.67,53800.0,32.3883,32.4052,32.3378,32.3715,53800.0
2006-01-25 11:40:00,57.67,57.71,57.6,57.6,60800.0,32.3715,32.394,32.3322,32.3322,60800.0
2006-01-25 11:50:00,57.61,57.69,57.6,57.61,33900.0,32.3378,32.3827,32.3322,32.3378,33900.0
2006-01-25 12:00:00,57.61,57.66,57.54,57.64,56100.0,32.3378,32.3659,32.2985,32.3547,56100.0
2006-01-25 12:10:00,57.63,57.65,57.54,57.64,77400.0,32.349,32.3603,32.2985,32.3547,77400.0
2006-01-25 12:20:00,57.61,57.7,57.51,57.6,116500.0,32.3378,32.3883,32.2817,32.3322,116500.0
2006-01-25 12:30:00,57.6,57.7,57.58,57.67,99100.0,32.3322,32.3883,32.321,32.3715,99100.0
2006-01-25 12:40:00,57.67,57.7,57.58,57.65,83800.0,32.3715,32.3883,32.321,32.3603,83800.0
2006-01-25 12:50:00,57.64,57.65,57.48,57.51,135200.0,32.3547,32.3603,32.2649,32.2817,135200.0
2006-01-25 13:00:00,57.5,57.62,57.47,57.52,93500.0,32.2761,32.3434,32.2592,32.2873,93500.0
2006-01-25 13:10:00,57.52,57.59,57.47,57.49,107300.0,32.2873,32.3266,32.2592,32.2705,107300.0
2006-01-25 13:20:00,57.5,57.59,57.48,57.49,85900.0,32.2761,32.3266,32.2649,32.2705,85900.0
2006-01-25 13:30:00,57.49,57.6,57.44,57.46,123700.0,32.2705,32.3322,32.2424,32.2536,123700.0
2006-01-25 13:40:00,57.47,57.58,57.35,57.4,124800.0,32.2592,32.321,32.1919,32.2199,124800.0
2006-01-25 13:50:00,57.4,57.54,57.4,57.49,32600.0,32.2199,32.2985,32.2199,32.2705,32600.0
2006-01-25 14:00:00,57.49,57.56,57.44,57.51,84400.0,32.2705,32.3098,32.2424,32.2817,84400.0
2006-01-25 14:10:00,57.5,57.54,57.45,57.5,804200.0,32.2761,32.2985,32.248,32.2761,804200.0
2006-01-25 14:20:00,57.5,57.54,57.46,57.49,321600.0,32.2761,32.2985,32.2536,32.2705,321600.0
2006-01-25 14:30:00,57.49,57.57,57.4,57.57,93500.0,32.2705,32.3154,32.2199,32.3154,93500.0
2006-01-25 14:40:00,57.57,57.64,57.37,57.4,93800.0,32.3154,32.3547,32.2031,32.2199,93800.0
2006-01-25 14:50:00,57.41,57.45,57.27,57.3,66100.0,32.2256,32.248,32.147,32.1638,66100.0
2006-01-25 15:00:00,57.31,57.4,57.21,57.3,123600.0,32.1694,32.2199,32.1133,32.1638,123600.0
2006-01-25 15:10:00,57.34,57.4,57.22,57.3,71800.0,32.1863,32.2199,32.1189,32.1638,71800.0
2006-01-25 15:20:00,57.31,57.37,57.23,57.32,62800.0,32.1694,32.2031,32.1245,32.175,62800.0
2006-01-25 15:30:00,57.32,57.38,57.21,57.28,86600.0,32.175,32.2087,32.1133,32.1526,86600.0
2006-01-25 15:40:00,57.28,57.39,57.28,57.33,94800.0,32.1526,32.2143,32.1526,32.1807,94800.0
2006-01-25 15:50:00,57.34,57.38,57.15,57.23,139500.0,32.1863,32.2087,32.0796,32.1245,139500.0
2006-01-26 09:30:00,57.5,57.55,57.26,57.41,188300.0,32.2761,32.3041,32.1414,32.2256,188300.0
2006-01-26 09:40:00,57.43,57.65,57.21,57.3,185800.0,32.2368,32.3603,32.1133,32.1638,185800.0
2006-01-26 09:50:00,57.3,57.42,57.11,57.42,234100.0,32.1638,32.2312,32.0572,32.2312,234100.0
2006-01-26 10:00:00,57.4,57.4,56.92,57.1,293700.0,32.2199,32.2199,31.9505,32.0515,293700.0
2006-01-26 10:10:00,57.11,57.18,56.97,57.05,102300.0,32.0572,32.0965,31.9786,32.0235,102300.0
2006-01-26 10:20:00,57.06,57.25,57.04,57.14,65500.0,32.0291,32.1357,32.0179,32.074,65500.0
2006-01-26 10:30:00,57.2,57.35,57.17,57.25,646400.0,32.1077,32.1919,32.0908,32.1357,646400.0
2006-01-26 10:40:00,57.26,57.26,57.21,57.25,98000.0,32.1414,32.1414,32.1133,32.1357,98000.0
2006-01-26 10:50:00,57.24,57.35,57.22,57.28,317200.0,32.1301,32.1919,32.1189,32.1526,317200.0
2006-01-26 11:00:00,57.28,57.33,57.24,57.26,83600.0,32.1526,32.1807,32.1301,32.1414,83600.0
2006-01-26 11:10:00,57.29,57.29,57.12,57.17,91300.0,32.1582,32.1582,32.0628,32.0908,91300.0
2006-01-26 11:20:00,57.22,57.3,57.18,57.27,107400.0,32.1189,32.1638,32.0965,32.147,107400.0
2006-01-26 11:30:00,57.25,57.3,57.23,57.23,79600.0,32.1357,32.1638,32.1245,32.1245,79600.0
2006-01-26 11:40:00,57.24,57.28,57.21,57.24,112500.0,32.1301,32.1526,32.1133,32.1301,112500.0
2006-01-26 11:50:00,57.24,57.36,57.23,57.28,214900.0,32.1301,32.1975,32.1245,32.1526,214900.0
2006-01-26 12:00:00,57.28,57.41,57.27,57.37,68300.0,32.1526,32.2256,32.147,32.2031,68300.0
2006-01-26 12:10:00,57.37,57.37,57.23,57.25,49700.0,32.2031,32.2031,32.1245,32.1357,49700.0
2006-01-26 12:20:00,57.25,57.28,57.19,57.26,70100.0,32.1357,32.1526,32.1021,32.1414,70100.0
2006-01-26 12:30:00,57.27,57.31,57.24,57.29,64600.0,32.147,32.1694,32.1301,32.1582,64600.0
2006-01-26 12:40:00,57.28,57.31,57.21,57.22,87200.0,32.1526,32.1694,32.1133,32.1189,87200.0
2006-01-26 12:50:00,57.25,57.25,56.9,56.92,88300.0,32.1357,32.1357,31.9393,31.9505,88300.0
2006-01-26 13:00:00,56.92,57.12,56.92,57.11,73200.0,31.9505,32.0628,31.9505,32.0572,73200.0
2006-01-26 13:10:00,57.1,57.19,57.08,57.18,38200.0,32.0515,32.1021,32.0403,32.0965,38200.0
2006-01-26 13:20:00,57.16,57.21,57.06,57.06,228500.0,32.0852,32.1133,32.0291,32.0291,228500.0
2006-01-26 13:30:00,57.09,57.23,57.06,57.21,41500.0,32.0459,32.1245,32.0291,32.1133,41500.0
2006-01-26 13:40:00,57.24,57.24,57.05,57.13,138500.0,32.1301,32.1301,32.0235,32.0684,138500.0
2006-01-26 13:50:00,57.13,57.23,57.07,57.11,55900.0,32.0684,32.1245,32.0347,32.0572,55900.0
2006-01-26 14:00:00,57.09,57.21,57.05,57.13,86700.0,32.0459,32.1133,32.0235,32.0684,86700.0
2006-01-26 14:10:00,57.13,57.15,57.03,57.07,90900.0,32.0684,32.0796,32.0123,32.0347,90900.0
2006-01-26 14:20:00,57.05,57.13,57.0,57.0,92300.0,32.0235,32.0684,31.9954,31.9954,92300.0
2006-01-26 14:30:00,57.01,57.04,56.94,57.01,48500.0,32.001,32.0179,31.9617,32.001,48500.0
2006-01-26 14:40:00,57.01,57.1,56.91,57.0,82800.0,32.001,32.0515,31.9449,31.9954,82800.0
2006-01-26 14:50:00,57.0,57.12,56.98,57.06,228700.0,31.9954,32.0628,31.9842,32.0291,228700.0
2006-01-26 15:00:00,57.05,57.19,57.03,57.08,70800.0,32.0235,32.1021,32.0123,32.0403,70800.0
2006-01-26 15:10:00,57.12,57.17,57.09,57.12,92800.0,32.0628,32.0908,32.0459,32.0628,92800.0
2006-01-26 15:20:00,57.12,57.14,56.98,57.04,287300.0,32.0628,32.074,31.9842,32.0179,287300.0
2006-01-26 15:30:00,57.05,57.1,56.96,56.96,175600.0,32.0235,32.0515,31.973,31.973,175600.0
2006-01-26 15:40:00,56.97,57.09,56.95,56.96,114500.0,31.9786,32.0459,31.9674,31.973,114500.0
2006-01-26 15:50:00,56.97,57.05,56.91,56.93,166800.0,31.9786,32.0235,31.9449,31.9561,166800.0
2006-01-27 09:30:00,56.79,57.12,56.73,57.02,145900.0,31.8775,32.0628,31.8439,32.0066,145900.0
2006-01-27 09:40:00,57.03,57.14,56.95,57.09,83900.0,32.0123,32.074,31.9674,32.0459,83900.0
2006-01-27 09:50:00,57.06,57.3,57.05,57.26,153400.0,32.0291,32.1638,32.0235,32.1414,153400.0
2006-01-27 10:00:00,57.26,57.55,57.26,57.42,403100.0,32.1414,32.3041,32.1414,32.2312,403100.0
2006-01-27 10:10:00,57.43,57.44,57.23,57.3,131300.0,32.2368,32.2424,32.1245,32.1638,131300.0
2006-01-27 10:20:00,57.3,57.41,57.29,57.4,143000.0,32.1638,32.2256,32.1582,32.2199,143000.0
2006-01-27 10:30:00,57.35,57.4,57.31,57.35,121600.0,32.1919,32.2199,32.1694,32.1919,121600.0
2006-01-27 10:40:00,57.35,57.39,57.31,57.39,80100.0,32.1919,32.2143,32.1694,32.2143,80100.0
2006-01-27 10:50:00,57.39,57.44,57.35,57.36,147600.0,32.2143,32.2424,32.1919,32.1975,147600.0
2006-01-27 11:00:00,57.36,57.39,57.34,57.36,76400.0,32.1975,32.2143,32.1863,32.1975,76400.0
2006-01-27 11:10:00,57.35,57.36,57.28,57.28,315800.0,32.1919,32.1975,32.1526,32.1526,315800.0
2006-01-27 11:20:00,57.25,57.33,57.2,57.33,123900.0,32.1357,32.1807,32.1077,32.1807,123900.0
2006-01-27 11:30:00,57.32,57.37,57.29,57.31,489400.0,32.175,32.2031,32.1582,32.1694,489400.0
2006-01-27 11:40:00,57.3,57.39,57.23,57.34,158900.0,32.1638,32.2143,32.1245,32.1863,158900.0
2006-01-27 11:50:00,57.33,57.59,57.32,57.57,90400.0,32.1807,32.3266,32.175,32.3154,90400.0
2006-01-27 12:00:00,57.57,57.6,57.48,57.55,79800.0,32.3154,32.3322,32.2649,32.3041,79800.0
2006-01-27 12:10:00,57.54,57.57,57.52,57.53,832500.0,32.2985,32.3154,32.2873,32.2929,832500.0
2006-01-27 12:20:00,57.54,57.6,57.53,57.56,72200.0,32.2985,32.3322,32.2929,32.3098,72200.0
2006-01-27 12:30:00,57.55,57.6,57.54,57.59,97100.0,32.3041,32.3322,32.2985,32.3266,97100.0
2006-01-27 12:40:00,57.59,57.65,57.57,57.62,107400.0,32.3266,32.3603,32.3154,32.3434,107400.0
2006-01-27 12:50:00,57.61,57.64,57.57,57.58,84600.0,32.3378,32.3547,32.3154,32.321,84600.0
2006-01-27 13:00:00,57.58,57.58,57.52,57.53,89800.0,32.321,32.321,32.2873,32.2929,89800.0
2006-01-27 13:10:00,57.52,57.53,57.33,57.44,85300.0,32.2873,32.2929,32.1807,32.2424,85300.0
2006-01-27 13:20:00,57.44,57.49,57.39,57.41,44800.0,32.2424,32.2705,32.2143,32.2256,44800.0
2006-01-27 13:30:00,57.42,57.45,57.35,57.43,62800.0,32.2312,32.248,32.1919,32.2368,62800.0
2006-01-27 13:40:00,57.45,57.51,57.41,57.5,80800.0,32.248,32.2817,32.2256,32.2761,80800.0
2006-01-27 13:50:00,57.5,57.58,57.48,57.58,36700.0,32.2761,32.321,32.2649,32.321,36700.0
2006-01-27 14:00:00,57.57,57.59,57.47,57.49,73600.0,32.3154,32.3266,32.2592,32.2705,73600.0
2006-01-27 14:10:00,57.46,57.55,57.45,57.55,50500.0,32.2536,32.3041,32.248,32.3041,50500.0
2006-01-27 14:20:00,57.57,57.6,57.56,57.6,61800.0,32.3154,32.3322,32.3098,32.3322,61800.0
2006-01-27 14:30:00,57.59,57.6,57.5,57.52,44600.0,32.3266,32.3322,32.2761,32.2873,44600.0
2006-01-27 14:40:00,57.51,57.58,57.42,57.52,50400.0,32.2817,32.321,32.2312,32.2873,50400.0
2006-01-27 14:50:00,57.52,57.59,57.5,57.58,46400.0,32.2873,32.3266,32.2761,32.321,46400.0
2006-01-27 15:00:00,57.58,57.69,57.58,57.68,190100.0,32.321,32.3827,32.321,32.3771,190100.0
2006-01-27 15:10:00,57.68,57.7,57.6,57.61,90500.0,32.3771,32.3883,32.3322,32.3378,90500.0
2006-01-27 15:20:00,57.61,57.64,57.55,57.55,101600.0,32.3378,32.3547,32.3041,32.3041,101600.0
2006-01-27 15:30:00,57.56,57.63,57.55,57.61,181200.0,32.3098,32.349,32.3041,32.3378,181200.0
2006-01-27 15:40:00,57.61,57.69,57.57,57.59,158100.0,32.3378,32.3827,32.3154,32.3266,158100.0
2006-01-27 15:50:00,57.58,57.6,57.48,57.51,172700.0,32.321,32.3322,32.2649,32.2817,172700.0
2006-01-30 09:30:00,57.66,57.68,57.61,57.61,124600.0,32.3659,32.3771,32.3378,32.3378,124600.0
2006-01-30 09:40:00,57.62,57.83,57.62,57.71,113000.0,32.3434,32.4613,32.3434,32.394,113000.0
2006-01-30 09:50:00,57.73,57.8,57.35,57.37,133400.0,32.4052,32.4445,32.1919,32.2031,133400.0
2006-01-30 10:00:00,57.35,57.42,57.33,57.4,75600.0,32.1919,32.2312,32.1807,32.2199,75600.0
2006-01-30 10:10:00,57.39,57.45,57.37,57.4,63000.0,32.2143,32.248,32.2031,32.2199,63000.0
2006-01-30 10:20:00,57.4,57.55,57.39,57.49,80300.0,32.2199,32.3041,32.2143,32.2705,80300.0
2006-01-30 10:30:00,57.49,57.54,57.39,57.48,91700.0,32.2705,32.2985,32.2143,32.2649,91700.0
2006-01-30 10:40:00,57.47,57.6,57.47,57.58,32300.0,32.2592,32.3322,32.2592,32.321,32300.0
2006-01-30 10:50:00,57.58,57.61,57.56,57.57,73900.0,32.321,32.3378,32.3098,32.3154,73900.0
2006-01-30 11:00:00,57.58,57.61,57.55,57.55,60600.0,32.321,32.3378,32.3041,32.3041,60600.0
2006-01-30 11:10:00,57.58,57.62,57.5,57.54,60300.0,32.321,32.3434,32.2761,32.2985,60300.0
2006-01-30 11:20:00,57.53,57.55,57.43,57.45,75500.0,32.2929,32.3041,32.2368,32.248,75500.0
2006-01-30 11:30:00,57.44,57.47,57.39,57.41,60300.0,32.2424,32.2592,32.2143,32.2256,60300.0
2006-01-30 11:40:00,57.43,57.45,57.37,57.37,65300.0,32.2368,32.248,32.2031,32.2031,65300.0
2006-01-30 11:50:00,57.36,57.37,57.23,57.23,55800.0,32.1975,32.2031,32.1245,32.1245,55800.0
2006-01-30 12:00:00,57.22,57.33,57.21,57.29,36500.0,32.1189,32.1807,32.1133,32.1582,36500.0
2006-01-30 12:10:00,57.3,57.35,57.24,57.3,29700.0,32.1638,32.1919,32.1301,32.1638,29700.0
2006-01-30 12:20:00,57.29,57.45,57.29,57.43,79100.0,32.1582,32.248,32.1582,32.2368,79100.0
2006-01-30 12:30:00,57.43,57.55,57.39,57.53,134700.0,32.2368,32.3041,32.2143,32.2929,134700.0
2006-01-30 12:40:00,57.52,57.57,57.42,57.44,73300.0,32.2873,32.3154,32.2312,32.2424,73300.0
2006-01-30 12:50:00,57.41,57.43,57.37,57.4,56500.0,32.2256,32.2368,32.2031,32.2199,56500.0
2006-01-30 13:00:00,57.4,57.4,57.33,57.36,95800.0,32.2199,32.2199,32.1807,32.1975,95800.0
2006-01-30 13:10:00,57.38,57.38,57.32,57.33,30700.0,32.2087,32.2087,32.175,32.1807,30700.0
2006-01-30 13:20:00,57.34,57.34,57.28,57.32,46900.0,32.1863,32.1863,32.1526,32.175,46900.0
2006-01-30 13:30:00,57.3,57.37,57.25,57.32,61400.0,32.1638,32.2031,32.1357,32.175,61400.0
2006-01-30 13:40:00,57.31,57.39,57.29,57.39,214900.0,32.1694,32.2143,32.1582,32.2143,214900.0
2006-01-30 13:50:00,57.37,57.43,57.36,57.39,46600.0,32.2031,32.2368,32.1975,32.2143,46600.0
2006-01-30 14:00:00,57.39,57.4,57.32,57.33,87100.0,32.2143,32.2199,32.175,32.1807,87100.0
2006-01-30 14:10:00,57.36,57.39,57.34,57.36,32200.0,32.1975,32.2143,32.1863,32.1975,32200.0
2006-01-30 14:20:00,57.37,57.39,57.31,57.38,36100.0,32.2031,32.2143,32.1694,32.2087,36100.0
2006-01-30 14:30:00,57.38,57.42,57.37,57.39,34900.0,32.2087,32.2312,32.2031,32.2143,34900.0
2006-01-30 14:40:00,57.4,57.42,57.37,57.38,40900.0,32.2199,32.2312,32.2031,32.2087,40900.0
2006-01-30 14:50:00,57.38,57.4,57.37,57.38,49700.0,32.2087,32.2199,32.2031,32.2087,49700.0
2006-01-30 15:00:00,57.38,57.38,57.31,57.38,65100.0,32.2087,32.2087,32.1694,32.2087,65100.0
2006-01-30 15:10:00,57.38,57.4,57.31,57.33,60500.0,32.2087,32.2199,32.1694,32.1807,60500.0
2006-01-30 15:20:00,57.34,57.39,57.32,57.38,55000.0,32.1863,32.2143,32.175,32.2087,55000.0
2006-01-30 15:30:00,57.39,57.39,57.29,57.37,138800.0,32.2143,32.2143,32.1582,32.2031,138800.0
2006-01-30 15:40:00,57.36,57.41,57.33,57.39,189200.0,32.1975,32.2256,32.1807,32.2143,189200.0
2006-01-30 15:50:00,57.39,57.41,57.36,57.4,140000.0,32.2143,32.2256,32.1975,32.2199,140000.0
2006-01-31 09:30:00,57.15,57.17,56.95,57.1,268500.0,32.0796,32.0908,31.9674,32.0515,268500.0
2006-01-31 09:40:00,57.1,57.15,56.9,56.93,64900.0,32.0515,32.0796,31.9393,31.9561,64900.0
2006-01-31 09:50:00,56.94,56.97,56.71,56.8,161300.0,31.9617,31.9786,31.8326,31.8832,161300.0
2006-01-31 10:00:00,56.79,56.81,56.64,56.68,362900.0,31.8775,31.8888,31.7933,31.8158,362900.0
2006-01-31 10:10:00,56.68,56.8,56.66,56.7,211700.0,31.8158,31.8832,31.8046,31.827,211700.0
2006-01-31 10:20:00,56.7,56.9,56.66,56.84,225500.0,31.827,31.9393,31.8046,31.9056,225500.0
2006-01-31 10:30:00,56.84,56.84,56.63,56.71,130700.0,31.9056,31.9056,31.7877,31.8326,130700.0
2006-01-31 10:40:00,56.71,56.81,56.71,56.74,81100.0,31.8326,31.8888,31.8326,31.8495,81100.0
2006-01-31 10:50:00,56.76,56.77,56.64,56.66,158800.0,31.8607,31.8663,31.7933,31.8046,158800.0
2006-01-31 11:00:00,56.65,56.71,56.64,56.65,149700.0,31.799,31.8326,31.7933,31.799,149700.0
2006-01-31 11:10:00,56.65,56.66,56.5,56.52,64700.0,31.799,31.8046,31.7148,31.726,64700.0
2006-01-31 11:20:00,56.5,56.52,56.42,56.5,98100.0,31.7148,31.726,31.6698,31.7148,98100.0
2006-01-31 11:30:00,56.51,56.52,56.46,56.48,121800.0,31.7204,31.726,31.6923,31.7035,121800.0
2006-01-31 11:40:00,56.48,56.52,56.43,56.48,67600.0,31.7035,31.726,31.6755,31.7035,67600.0
2006-01-31 11:50:00,56.49,56.52,56.45,56.46,38800.0,31.7091,31.726,31.6867,31.6923,38800.0
2006-01-31 12:00:00,56.47,56.5,56.44,56.49,69300.0,31.6979,31.7148,31.6811,31.7091,69300.0
2006-01-31 12:10:00,56.49,56.5,56.42,56.48,54400.0,31.7091,31.7148,31.6698,31.7035,54400.0
2006-01-31 12:20:00,56.48,56.55,56.41,56.41,132800.0,31.7035,31.7428,31.6642,31.6642,132800.0
2006-01-31 12:30:00,56.4,56.45,56.33,56.45,147400.0,31.6586,31.6867,31.6193,31.6867,147400.0
2006-01-31 12:40:00,56.45,56.47,56.41,56.42,137800.0,31.6867,31.6979,31.6642,31.6698,137800.0
2006-01-31 12:50:00,56.41,56.46,56.35,56.46,240600.0,31.6642,31.6923,31.6306,31.6923,240600.0
2006-01-31 13:00:00,56.48,56.64,56.45,56.62,141200.0,31.7035,31.7933,31.6867,31.7821,141200.0
2006-01-31 13:10:00,56.63,56.64,56.48,56.55,121400.0,31.7877,31.7933,31.7035,31.7428,121400.0
2006-01-31 13:20:00,56.55,56.57,56.51,56.51,61700.0,31.7428,31.754,31.7204,31.7204,61700.0
2006-01-31 13:30:00,56.52,56.57,56.5,56.54,115500.0,31.726,31.754,31.7148,31.7372,115500.0
2006-01-31 13:40:00,56.52,56.58,56.5,56.5,47800.0,31.726,31.7597,31.7148,31.7148,47800.0
2006-01-31 13:50:00,56.5,56.54,56.5,56.5,76400.0,31.7148,31.7372,31.7148,31.7148,76400.0
2006-01-31 14:00:00,56.51,56.55,56.5,56.5,28700.0,31.7204,31.7428,31.7148,31.7148,28700.0
2006-01-31 14:10:00,56.51,56.56,56.46,56.48,60000.0,31.7204,31.7484,31.6923,31.7035,60000.0
2006-01-31 14:20:00,56.45,56.45,56.0,56.28,248600.0,31.6867,31.6867,31.4341,31.5913,248600.0
2006-01-31 14:30:00,56.27,56.29,56.12,56.19,152500.0,31.5857,31.5969,31.5015,31.5407,152500.0
2006-01-31 14:40:00,56.18,56.19,56.0,56.05,195800.0,31.5351,31.5407,31.4341,31.4622,195800.0
2006-01-31 14:50:00,56.05,56.34,56.02,56.27,111200.0,31.4622,31.6249,31.4453,31.5857,111200.0
2006-01-31 15:00:00,56.28,56.51,56.28,56.32,157000.0,31.5913,31.7204,31.5913,31.6137,157000.0
2006-01-31 15:10:00,56.33,56.52,56.29,56.48,89900.0,31.6193,31.726,31.5969,31.7035,89900.0
2006-01-31 15:20:00,56.47,56.68,56.47,56.63,155500.0,31.6979,31.8158,31.6979,31.7877,155500.0
2006-01-31 15:30:00,56.63,56.71,56.59,56.62,229700.0,31.7877,31.8326,31.7653,31.7821,229700.0
2006-01-31 15:40:00,56.61,56.68,56.55,56.68,177500.0,31.7765,31.8158,31.7428,31.8158,177500.0
2006-01-31 15:50:00,56.66,56.68,56.58,56.6,461700.0,31.8046,31.8158,31.7597,31.7709,461700.0
2006-02-01 09:30:00,56.34,56.55,56.33,56.55,165900.0,31.6249,31.7428,31.6193,31.7428,165900.0
2006-02-01 09:40:00,56.54,56.65,56.33,56.65,112500.0,31.7372,31.799,31.6193,31.799,112500.0
2006-02-01 09:50:00,56.57,56.6,56.43,56.47,78400.0,31.754,31.7709,31.6755,31.6979,78400.0
2006-02-01 10:00:00,56.48,56.59,56.38,56.41,62900.0,31.7035,31.7653,31.6474,31.6642,62900.0
2006-02-01 10:10:00,56.4,56.45,56.32,56.35,68700.0,31.6586,31.6867,31.6137,31.6306,68700.0
2006-02-01 10:20:00,56.35,56.6,56.35,56.59,147200.0,31.6306,31.7709,31.6306,31.7653,147200.0
2006-02-01 10:30:00,56.6,56.65,56.39,56.39,69800.0,31.7709,31.799,31.653,31.653,69800.0
2006-02-01 10:40:00,56.4,56.44,56.3,56.34,60700.0,31.6586,31.6811,31.6025,31.6249,60700.0
2006-02-01 10:50:00,56.35,56.45,56.31,56.4,43500.0,31.6306,31.6867,31.6081,31.6586,43500.0
2006-02-01 11:00:00,56.4,56.47,56.33,56.41,57400.0,31.6586,31.6979,31.6193,31.6642,57400.0
2006-02-01 11:10:00,56.43,56.43,56.17,56.2,123600.0,31.6755,31.6755,31.5295,31.5464,123600.0
2006-02-01 11:20:00,56.25,56.26,56.08,56.18,160700.0,31.5744,31.58,31.479,31.5351,160700.0
2006-02-01 11:30:00,56.17,56.17,56.02,56.05,84300.0,31.5295,31.5295,31.4453,31.4622,84300.0
2006-02-01 11:40:00,56.07,56.11,56.02,56.1,96600.0,31.4734,31.4958,31.4453,31.4902,96600.0
2006-02-01 11:50:00,56.1,56.15,56.02,56.05,91800.0,31.4902,31.5183,31.4453,31.4622,91800.0
2006-02-01 12:00:00,56.07,56.19,56.07,56.15,44700.0,31.4734,31.5407,31.4734,31.5183,44700.0
2006-02-01 12:10:00,56.15,56.17,56.02,56.06,69200.0,31.5183,31.5295,31.4453,31.4678,69200.0
2006-02-01 12:20:00,56.05,56.2,56.05,56.17,74000.0,31.4622,31.5464,31.4622,31.5295,74000.0
2006-02-01 12:30:00,56.18,56.35,56.17,56.34,67300.0,31.5351,31.6306,31.5295,31.6249,67300.0
2006-02-01 12:40:00,56.34,56.38,56.22,56.3,88200.0,31.6249,31.6474,31.5576,31.6025,88200.0
2006-02-01 12:50:00,56.3,56.35,56.3,56.34,219900.0,31.6025,31.6306,31.6025,31.6249,219900.0
2006-02-01 13:00:00,56.33,56.39,56.31,56.38,129100.0,31.6193,31.653,31.6081,31.6474,129100.0
2006-02-01 13:10:00,56.37,56.37,56.29,56.29,87000.0,31.6418,31.6418,31.5969,31.5969,87000.0
2006-02-01 13:20:00,56.29,56.38,56.29,56.33,67300.0,31.5969,31.6474,31.5969,31.6193,67300.0
2006-02-01 13:30:00,56.34,56.36,56.3,56.31,76000.0,31.6249,31.6362,31.6025,31.6081,76000.0
2006-02-01 13:40:00,56.31,56.4,56.3,56.32,50200.0,31.6081,31.6586,31.6025,31.6137,50200.0
2006-02-01 13:50:00,56.33,56.49,56.32,56.45,42600.0,31.6193,31.7091,31.6137,31.6867,42600.0
2006-02-01 14:00:00,56.45,56.47,56.32,56.4,103600.0,31.6867,31.6979,31.6137,31.6586,103600.0
2006-02-01 14:10:00,56.4,56.47,56.39,56.46,25300.0,31.6586,31.6979,31.653,31.6923,25300.0
2006-02-01 14:20:00,56.46,56.46,56.33,56.45,81000.0,31.6923,31.6923,31.6193,31.6867,81000.0
2006-02-01 14:30:00,56.45,56.6,56.45,56.54,127800.0,31.6867,31.7709,31.6867,31.7372,127800.0
2006-02-01 14:40:00,56.54,56.55,56.46,56.54,75500.0,31.7372,31.7428,31.6923,31.7372,75500.0
2006-02-01 14:50:00,56.54,56.75,56.53,56.71,117600.0,31.7372,31.8551,31.7316,31.8326,117600.0
2006-02-01 15:00:00,56.73,56.78,56.69,56.77,87800.0,31.8439,31.8719,31.8214,31.8663,87800.0
2006-02-01 15:10:00,56.76,56.86,56.72,56.78,77600.0,31.8607,31.9168,31.8382,31.8719,77600.0
2006-02-01 15:20:00,56.78,56.79,56.64,56.68,110100.0,31.8719,31.8775,31.7933,31.8158,110100.0
2006-02-01 15:30:00,56.69,56.85,56.69,56.81,112800.0,31.8214,31.9112,31.8214,31.8888,112800.0
2006-02-01 15:40:00,56.82,56.91,56.82,56.87,102500.0,31.8944,31.9449,31.8944,31.9224,102500.0
2006-02-01 15:50:00,56.87,57.0,56.85,56.85,324900.0,31.9224,31.9954,31.9112,31.9112,324900.0
2006-02-02 09:30:00,56.8,56.85,56.64,56.74,117200.0,31.8832,31.9112,31.7933,31.8495,117200.0
2006-02-02 09:40:00,56.74,56.77,56.66,56.71,96400.0,31.8495,31.8663,31.8046,31.8326,96400.0
2006-02-02 09:50:00,56.71,57.0,56.7,56.95,184300.0,31.8326,31.9954,31.827,31.9674,184300.0
2006-02-02 10:00:00,56.95,57.09,56.93,57.09,110800.0,31.9674,32.0459,31.9561,32.0459,110800.0
2006-02-02 10:10:00,57.09,57.09,56.88,57.03,177100.0,32.0459,32.0459,31.9281,32.0123,177100.0
2006-02-02 10:20:00,57.03,57.07,56.97,57.06,116900.0,32.0123,32.0347,31.9786,32.0291,116900.0
2006-02-02 10:30:00,57.07,57.13,56.87,56.9,97200.0,32.0347,32.0684,31.9224,31.9393,97200.0
2006-02-02 10:40:00,56.91,56.93,56.64,56.68,95300.0,31.9449,31.9561,31.7933,31.8158,95300.0
2006-02-02 10:50:00,56.68,56.93,56.68,56.91,39000.0,31.8158,31.9561,31.8158,31.9449,39000.0
2006-02-02 11:00:00,56.91,56.93,56.52,56.55,92100.0,31.9449,31.9561,31.726,31.7428,92100.0
2006-02-02 11:10:00,56.56,56.72,56.54,56.63,78300.0,31.7484,31.8382,31.7372,31.7877,78300.0
2006-02-02 11:20:00,56.63,56.67,56.41,56.42,81700.0,31.7877,31.8102,31.6642,31.6698,81700.0
2006-02-02 11:30:00,56.43,56.65,56.36,56.64,93400.0,31.6755,31.799,31.6362,31.7933,93400.0
2006-02-02 11:40:00,56.64,56.84,56.64,56.83,37900.0,31.7933,31.9056,31.7933,31.9,37900.0
2006-02-02 11:50:00,56.82,56.83,56.63,56.65,79000.0,31.8944,31.9,31.7877,31.799,79000.0
2006-02-02 12:00:00,56.64,56.73,56.63,56.68,67400.0,31.7933,31.8439,31.7877,31.8158,67400.0
2006-02-02 12:10:00,56.7,56.7,56.5,56.55,70200.0,31.827,31.827,31.7148,31.7428,70200.0
2006-02-02 12:20:00,56.55,56.55,56.42,56.43,60400.0,31.7428,31.7428,31.6698,31.6755,60400.0
2006-02-02 12:30:00,56.42,56.43,56.38,56.4,112900.0,31.6698,31.6755,31.6474,31.6586,112900.0
2006-02-02 12:40:00,56.39,56.4,56.35,56.37,46600.0,31.653,31.6586,31.6306,31.6418,46600.0
2006-02-02 12:50:00,56.35,56.4,56.3,56.31,46900.0,31.6306,31.6586,31.6025,31.6081,46900.0
2006-02-02 13:00:00,56.29,56.34,56.28,56.29,38300.0,31.5969,31.6249,31.5913,31.5969,38300.0
2006-02-02 13:10:00,56.29,56.39,56.29,56.36,43600.0,31.5969,31.653,31.5969,31.6362,43600.0
2006-02-02 13:20:00,56.36,56.49,56.36,56.36,32500.0,31.6362,31.7091,31.6362,31.6362,32500.0
2006-02-02 13:30:00,56.36,56.4,56.27,56.29,43000.0,31.6362,31.6586,31.5857,31.5969,43000.0
2006-02-02 13:40:00,56.33,56.34,56.26,56.32,44400.0,31.6193,31.6249,31.58,31.6137,44400.0
2006-02-02 13:50:00,56.32,56.35,56.23,56.25,85300.0,31.6137,31.6306,31.5632,31.5744,85300.0
2006-02-02 14:00:00,56.24,56.29,56.21,56.28,60300.0,31.5688,31.5969,31.552,31.5913,60300.0
2006-02-02 14:10:00,56.28,56.34,56.22,56.27,116200.0,31.5913,31.6249,31.5576,31.5857,116200.0
2006-02-02 14:20:00,56.28,56.37,56.23,56.29,70300.0,31.5913,31.6418,31.5632,31.5969,70300.0
2006-02-02 14:30:00,56.29,56.4,56.26,56.29,51300.0,31.5969,31.6586,31.58,31.5969,51300.0
2006-02-02 14:40:00,56.29,56.41,56.23,56.25,76000.0,31.5969,31.6642,31.5632,31.5744,76000.0
2006-02-02 14:50:00,56.25,56.27,56.16,56.18,66400.0,31.5744,31.5857,31.5239,31.5351,66400.0
2006-02-02 15:00:00,56.18,56.4,56.12,56.4,83700.0,31.5351,31.6586,31.5015,31.6586,83700.0
2006-02-02 15:10:00,56.4,56.42,56.3,56.34,58200.0,31.6586,31.6698,31.6025,31.6249,58200.0
2006-02-02 15:20:00,56.34,56.39,56.28,56.3,76600.0,31.6249,31.653,31.5913,31.6025,76600.0
2006-02-02 15:30:00,56.33,56.34,56.26,56.33,65500.0,31.6193,31.6249,31.58,31.6193,65500.0
2006-02-02 15:40:00,56.33,56.34,56.25,56.31,74700.0,31.6193,31.6249,31.5744,31.6081,74700.0
2006-02-02 15:50:00,56.32,56.44,56.31,56.32,104900.0,31.6137,31.6811,31.6081,31.6137,104900.0
2006-02-03 09:30:00,55.94,56.1,55.71,56.03,147300.0,31.4004,31.4902,31.2713,31.4509,147300.0
2006-02-03 09:40:00,56.03,56.08,55.78,55.91,155500.0,31.4509,31.479,31.3106,31.3836,155500.0
2006-02-03 09:50:00,55.89,56.04,55.8,55.81,133900.0,31.3723,31.4565,31.3218,31.3274,133900.0
2006-02-03 10:00:00,55.82,55.94,55.78,55.93,237200.0,31.3331,31.4004,31.3106,31.3948,237200.0
2006-02-03 10:10:00,55.94,56.01,55.72,55.84,96000.0,31.4004,31.4397,31.2769,31.3443,96000.0
2006-02-03 10:20:00,55.84,55.94,55.7,55.92,62000.0,31.3443,31.4004,31.2657,31.3892,62000.0
2006-02-03 10:30:00,55.94,56.06,55.88,55.91,89100.0,31.4004,31.4678,31.3667,31.3836,89100.0
2006-02-03 10:40:00,55.88,55.97,55.88,55.94,29300.0,31.3667,31.4173,31.3667,31.4004,29300.0
2006-02-03 10:50:00,55.94,55.96,55.72,55.81,79800.0,31.4004,31.4116,31.2769,31.3274,79800.0
2006-02-03 11:00:00,55.82,55.9,55.8,55.83,61400.0,31.3331,31.378,31.3218,31.3387,61400.0
2006-02-03 11:10:00,55.82,55.97,55.79,55.96,102000.0,31.3331,31.4173,31.3162,31.4116,102000.0
2006-02-03 11:20:00,55.96,56.19,55.94,56.06,87700.0,31.4116,31.5407,31.4004,31.4678,87700.0
2006-02-03 11:30:00,56.06,56.24,55.95,56.06,78200.0,31.4678,31.5688,31.406,31.4678,78200.0
2006-02-03 11:40:00,56.07,56.13,56.05,56.13,48200.0,31.4734,31.5071,31.4622,31.5071,48200.0
2006-02-03 11:50:00,56.14,56.29,56.14,56.25,39500.0,31.5127,31.5969,31.5127,31.5744,39500.0
2006-02-03 12:00:00,56.27,56.27,56.09,56.09,51700.0,31.5857,31.5857,31.4846,31.4846,51700.0
2006-02-03 12:10:00,56.09,56.14,55.99,56.1,88400.0,31.4846,31.5127,31.4285,31.4902,88400.0
2006-02-03 12:20:00,56.09,56.16,56.09,56.15,66300.0,31.4846,31.5239,31.4846,31.5183,66300.0
2006-02-03 12:30:00,56.16,56.22,56.15,56.18,37200.0,31.5239,31.5576,31.5183,31.5351,37200.0
2006-02-03 12:40:00,56.18,56.2,56.15,56.16,23700.0,31.5351,31.5464,31.5183,31.5239,23700.0
2006-02-03 12:50:00,56.16,56.18,56.14,56.17,144800.0,31.5239,31.5351,31.5127,31.5295,144800.0
2006-02-03 13:00:00,56.17,56.22,56.17,56.17,42500.0,31.5295,31.5576,31.5295,31.5295,42500.0
2006-02-03 13:10:00,56.18,56.23,56.16,56.21,69300.0,31.5351,31.5632,31.5239,31.552,69300.0
2006-02-03 13:20:00,56.22,56.32,56.22,56.28,66200.0,31.5576,31.6137,31.5576,31.5913,66200.0
2006-02-03 13:30:00,56.3,56.36,56.25,56.35,94100.0,31.6025,31.6362,31.5744,31.6306,94100.0
2006-02-03 13:40:00,56.34,56.36,56.24,56.25,43000.0,31.6249,31.6362,31.5688,31.5744,43000.0
2006-02-03 13:50:00,56.25,56.29,56.25,56.29,42900.0,31.5744,31.5969,31.5744,31.5969,42900.0
2006-02-03 14:00:00,56.3,56.34,56.27,56.33,121800.0,31.6025,31.6249,31.5857,31.6193,121800.0
2006-02-03 14:10:00,56.34,56.35,56.2,56.24,91400.0,31.6249,31.6306,31.5464,31.5688,91400.0
2006-02-03 14:20:00,56.24,56.26,56.2,56.2,75000.0,31.5688,31.58,31.5464,31.5464,75000.0
2006-02-03 14:30:00,56.19,56.22,56.16,56.2,125000.0,31.5407,31.5576,31.5239,31.5464,125000.0
2006-02-03 14:40:00,56.2,56.24,56.18,56.2,106100.0,31.5464,31.5688,31.5351,31.5464,106100.0
2006-02-03 14:50:00,56.19,56.2,56.1,56.1,181900.0,31.5407,31.5464,31.4902,31.4902,181900.0
2006-02-03 15:00:00,56.1,56.11,55.82,56.0,149300.0,31.4902,31.4958,31.3331,31.4341,149300.0
2006-02-03 15:10:00,55.99,55.99,55.85,55.87,98300.0,31.4285,31.4285,31.3499,31.3611,98300.0
2006-02-03 15:20:00,55.87,55.95,55.87,55.95,195700.0,31.3611,31.406,31.3611,31.406,195700.0
2006-02-03 15:30:00,55.93,55.93,55.82,55.88,175400.0,31.3948,31.3948,31.3331,31.3667,175400.0
2006-02-03 15:40:00,55.88,55.94,55.85,55.94,211600.0,31.3667,31.4004,31.3499,31.4004,211600.0
2006-02-03 15:50:00,55.93,55.93,55.79,55.81,185700.0,31.3948,31.3948,31.3162,31.3274,185700.0
2006-02-06 09:30:00,55.75,55.84,55.63,55.82,97700.0,31.2938,31.3443,31.2264,31.3331,97700.0
2006-02-06 09:40:00,55.8,55.85,55.68,55.69,50800.0,31.3218,31.3499,31.2545,31.2601,50800.0
2006-02-06 09:50:00,55.69,55.7,55.4,55.43,76200.0,31.2601,31.2657,31.0973,31.1141,76200.0
2006-02-06 10:00:00,55.44,55.54,55.36,55.48,95200.0,31.1198,31.1759,31.0748,31.1422,95200.0
2006-02-06 10:10:00,55.47,55.56,55.4,55.5,90300.0,31.1366,31.1871,31.0973,31.1534,90300.0
2006-02-06 10:20:00,55.49,55.52,55.41,55.45,36900.0,31.1478,31.1647,31.1029,31.1254,36900.0
2006-02-06 10:30:00,55.45,55.68,55.44,55.64,69700.0,31.1254,31.2545,31.1198,31.232,69700.0
2006-02-06 10:40:00,55.63,55.64,55.5,55.51,70500.0,31.2264,31.232,31.1534,31.159,70500.0
2006-02-06 10:50:00,55.52,55.52,55.44,55.46,69500.0,31.1647,31.1647,31.1198,31.131,69500.0
2006-02-06 11:00:00,55.46,55.52,55.41,55.52,52600.0,31.131,31.1647,31.1029,31.1647,52600.0
2006-02-06 11:10:00,55.52,55.71,55.51,55.66,49200.0,31.1647,31.2713,31.159,31.2432,49200.0
2006-02-06 11:20:00,55.69,55.69,55.59,55.61,26700.0,31.2601,31.2601,31.204,31.2152,26700.0
2006-02-06 11:30:00,55.61,55.69,55.59,55.6,42900.0,31.2152,31.2601,31.204,31.2096,42900.0
2006-02-06 11:40:00,55.6,55.6,55.42,55.47,53200.0,31.2096,31.2096,31.1085,31.1366,53200.0
2006-02-06 11:50:00,55.47,55.49,55.45,55.48,15500.0,31.1366,31.1478,31.1254,31.1422,15500.0
2006-02-06 12:00:00,55.49,55.49,55.4,55.4,54400.0,31.1478,31.1478,31.0973,31.0973,54400.0
2006-02-06 12:10:00,55.42,55.42,55.32,55.33,37100.0,31.1085,31.1085,31.0524,31.058,37100.0
2006-02-06 12:20:00,55.35,55.35,55.31,55.34,35900.0,31.0692,31.0692,31.0468,31.0636,35900.0
2006-02-06 12:30:00,55.35,55.42,55.34,55.4,33000.0,31.0692,31.1085,31.0636,31.0973,33000.0
2006-02-06 12:40:00,55.4,55.42,55.38,55.4,19200.0,31.0973,31.1085,31.0861,31.0973,19200.0
2006-02-06 12:50:00,55.39,55.42,55.38,55.42,111000.0,31.0917,31.1085,31.0861,31.1085,111000.0
2006-02-06 13:00:00,55.43,55.43,55.3,55.31,55800.0,31.1141,31.1141,31.0412,31.0468,55800.0
2006-02-06 13:10:00,55.31,55.34,55.22,55.22,78000.0,31.0468,31.0636,30.9963,30.9963,78000.0
2006-02-06 13:20:00,55.22,55.24,55.17,55.22,32200.0,30.9963,31.0075,30.9682,30.9963,32200.0
2006-02-06 13:30:00,55.23,55.3,55.18,55.3,57700.0,31.0019,31.0412,30.9738,31.0412,57700.0
2006-02-06 13:40:00,55.3,55.34,55.25,55.3,31100.0,31.0412,31.0636,31.0131,31.0412,31100.0
2006-02-06 13:50:00,55.32,55.32,55.16,55.25,100000.0,31.0524,31.0524,30.9626,31.0131,100000.0
2006-02-06 14:00:00,55.23,55.23,55.09,55.15,50500.0,31.0019,31.0019,30.9233,30.957,50500.0
2006-02-06 14:10:00,55.15,55.19,55.12,55.18,21700.0,30.957,30.9794,30.9401,30.9738,21700.0
2006-02-06 14:20:00,55.19,55.27,55.19,55.26,40700.0,30.9794,31.0243,30.9794,31.0187,40700.0
2006-02-06 14:30:00,55.26,55.31,55.25,55.29,28700.0,31.0187,31.0468,31.0131,31.0356,28700.0
2006-02-06 14:40:00,55.3,55.31,55.28,55.29,38200.0,31.0412,31.0468,31.0299,31.0356,38200.0
2006-02-06 14:50:00,55.28,55.3,55.19,55.28,60600.0,31.0299,31.0412,30.9794,31.0299,60600.0
2006-02-06 15:00:00,55.26,55.26,55.18,55.23,39900.0,31.0187,31.0187,30.9738,31.0019,39900.0
2006-02-06 15:10:00,55.23,55.27,55.22,55.24,51600.0,31.0019,31.0243,30.9963,31.0075,51600.0
2006-02-06 15:20:00,55.24,55.27,55.21,55.22,100600.0,31.0075,31.0243,30.9906,30.9963,100600.0
2006-02-06 15:30:00,55.22,55.28,55.19,55.27,81400.0,30.9963,31.0299,30.9794,31.0243,81400.0
2006-02-06 15:40:00,55.28,55.44,55.27,55.42,112000.0,31.0299,31.1198,31.0243,31.1085,112000.0
2006-02-06 15:50:00,55.41,55.43,55.31,55.41,209100.0,31.1029,31.1141,31.0468,31.1029,209100.0
2006-02-07 09:30:00,55.25,55.43,55.15,55.26,107800.0,31.0131,31.1141,30.957,31.0187,107800.0
2006-02-07 09:40:00,55.27,55.56,55.27,55.34,106500.0,31.0243,31.1871,31.0243,31.0636,106500.0
2006-02-07 09:50:00,55.32,55.47,55.17,55.17,95300.0,31.0524,31.1366,30.9682,30.9682,95300.0
2006-02-07 10:00:00,55.17,55.26,55.08,55.21,82200.0,30.9682,31.0187,30.9177,30.9906,82200.0
2006-02-07 10:10:00,55.21,55.23,55.06,55.07,68000.0,30.9906,31.0019,30.9064,30.9121,68000.0
2006-02-07 10:20:00,55.06,55.2,55.02,55.14,98100.0,30.9064,30.985,30.884,30.9514,98100.0
2006-02-07 10:30:00,55.14,55.17,55.06,55.15,92200.0,30.9514,30.9682,30.9064,30.957,92200.0
2006-02-07 10:40:00,55.15,55.16,55.0,55.02,102100.0,30.957,30.9626,30.8728,30.884,102100.0
2006-02-07 10:50:00,55.0,55.13,54.95,55.01,86000.0,30.8728,30.9457,30.8447,30.8784,86000.0
2006-02-07 11:00:00,55.0,55.07,54.96,55.0,50500.0,30.8728,30.9121,30.8503,30.8728,50500.0
2006-02-07 11:10:00,55.0,55.07,54.99,55.0,43400.0,30.8728,30.9121,30.8672,30.8728,43400.0
2006-02-07 11:20:00,55.01,55.1,54.99,55.02,62700.0,30.8784,30.9289,30.8672,30.884,62700.0
2006-02-07 11:30:00,55.02,55.16,55.02,55.13,55300.0,30.884,30.9626,30.884,30.9457,55300.0
2006-02-07 11:40:00,55.1,55.3,55.1,55.22,102900.0,30.9289,31.0412,30.9289,30.9963,102900.0
2006-02-07 11:50:00,55.22,55.28,55.19,55.22,98900.0,30.9963,31.0299,30.9794,30.9963,98900.0
2006-02-07 12:00:00,55.22,55.25,55.17,55.17,45200.0,30.9963,31.0131,30.9682,30.9682,45200.0
2006-02-07 12:10:00,55.17,55.19,55.06,55.1,42600.0,30.9682,30.9794,30.9064,30.9289,42600.0
2006-02-07 12:20:00,55.11,55.19,55.09,55.18,44700.0,30.9345,30.9794,30.9233,30.9738,44700.0
2006-02-07 12:30:00,55.18,55.21,55.15,55.2,25900.0,30.9738,30.9906,30.957,30.985,25900.0
2006-02-07 12:40:00,55.2,55.23,55.18,55.2,28700.0,30.985,31.0019,30.9738,30.985,28700.0
2006-02-07 12:50:00,55.21,55.25,55.14,55.16,41200.0,30.9906,31.0131,30.9514,30.9626,41200.0
2006-02-07 13:00:00,55.18,55.19,54.99,55.01,52600.0,30.9738,30.9794,30.8672,30.8784,52600.0
2006-02-07 13:10:00,54.99,54.99,54.85,54.88,73500.0,30.8672,30.8672,30.7886,30.8054,73500.0
2006-02-07 13:20:00,54.88,54.95,54.86,54.91,44700.0,30.8054,30.8447,30.7942,30.8223,44700.0
2006-02-07 13:30:00,54.9,54.97,54.87,54.95,59300.0,30.8166,30.8559,30.7998,30.8447,59300.0
2006-02-07 13:40:00,54.95,54.96,54.85,54.85,31100.0,30.8447,30.8503,30.7886,30.7886,31100.0
2006-02-07 13:50:00,54.85,54.87,54.73,54.74,78600.0,30.7886,30.7998,30.7212,30.7268,78600.0
2006-02-07 14:00:00,54.77,54.77,54.65,54.72,68100.0,30.7437,30.7437,30.6763,30.7156,68100.0
2006-02-07 14:10:00,54.71,54.83,54.7,54.78,68100.0,30.71,30.7773,30.7044,30.7493,68100.0
2006-02-07 14:20:00,54.78,54.87,54.76,54.87,88900.0,30.7493,30.7998,30.7381,30.7998,88900.0
2006-02-07 14:30:00,54.84,54.87,54.81,54.84,62700.0,30.783,30.7998,30.7661,30.783,62700.0
2006-02-07 14:40:00,54.84,54.86,54.76,54.76,48500.0,30.783,30.7942,30.7381,30.7381,48500.0
2006-02-07 14:50:00,54.76,54.76,54.6,54.71,71000.0,30.7381,30.7381,30.6482,30.71,71000.0
2006-02-07 15:00:00,54.71,54.79,54.68,54.79,57000.0,30.71,30.7549,30.6931,30.7549,57000.0
2006-02-07 15:10:00,54.78,54.82,54.72,54.8,57500.0,30.7493,30.7717,30.7156,30.7605,57500.0
2006-02-07 15:20:00,54.8,54.9,54.76,54.87,61800.0,30.7605,30.8166,30.7381,30.7998,61800.0
2006-02-07 15:30:00,54.86,55.05,54.84,55.03,134500.0,30.7942,30.9008,30.783,30.8896,134500.0
2006-02-07 15:40:00,55.01,55.1,54.99,55.0,116500.0,30.8784,30.9289,30.8672,30.8728,116500.0
2006-02-07 15:50:00,55.01,55.19,54.96,54.98,138200.0,30.8784,30.9794,30.8503,30.8615,138200.0
2006-02-08 09:30:00,54.84,55.13,54.84,55.05,117000.0,30.783,30.9457,30.783,30.9008,117000.0
2006-02-08 09:40:00,55.05,55.2,54.96,55.06,59000.0,30.9008,30.985,30.8503,30.9064,59000.0
2006-02-08 09:50:00,55.06,55.15,54.99,55.11,77100.0,30.9064,30.957,30.8672,30.9345,77100.0
2006-02-08 10:00:00,55.1,55.31,55.09,55.27,67700.0,30.9289,31.0468,30.9233,31.0243,67700.0
2006-02-08 10:10:00,55.24,55.36,55.15,55.18,55300.0,31.0075,31.0748,30.957,30.9738,55300.0
2006-02-08 10:20:00,55.18,55.37,55.14,55.37,71900.0,30.9738,31.0805,30.9514,31.0805,71900.0
2006-02-08 10:30:00,55.38,55.39,55.28,55.29,48900.0,31.0861,31.0917,31.0299,31.0356,48900.0
2006-02-08 10:40:00,55.29,55.4,55.29,55.38,71100.0,31.0356,31.0973,31.0356,31.0861,71100.0
2006-02-08 10:50:00,55.38,55.4,55.34,55.36,68000.0,31.0861,31.0973,31.0636,31.0748,68000.0
2006-02-08 11:00:00,55.36,55.39,55.31,55.36,47100.0,31.0748,31.0917,31.0468,31.0748,47100.0
2006-02-08 11:10:00,55.35,55.43,55.33,55.4,48100.0,31.0692,31.1141,31.058,31.0973,48100.0
2006-02-08 11:20:00,55.39,55.4,55.35,55.38,32900.0,31.0917,31.0973,31.0692,31.0861,32900.0
2006-02-08 11:30:00,55.38,55.38,55.3,55.33,65600.0,31.0861,31.0861,31.0412,31.058,65600.0
2006-02-08 11:40:00,55.33,55.44,55.31,55.44,35900.0,31.058,31.1198,31.0468,31.1198,35900.0
2006-02-08 11:50:00,55.44,55.62,55.44,55.53,96000.0,31.1198,31.2208,31.1198,31.1703,96000.0
2006-02-08 12:00:00,55.52,55.58,55.49,55.55,97300.0,31.1647,31.1983,31.1478,31.1815,97300.0
2006-02-08 12:10:00,55.52,55.6,55.52,55.59,22200.0,31.1647,31.2096,31.1647,31.204,22200.0
2006-02-08 12:20:00,55.59,55.67,55.59,55.66,30400.0,31.204,31.2489,31.204,31.2432,30400.0
2006-02-08 12:30:00,55.66,55.71,55.65,55.66,49000.0,31.2432,31.2713,31.2376,31.2432,49000.0
2006-02-08 12:40:00,55.67,55.72,55.65,55.69,45700.0,31.2489,31.2769,31.2376,31.2601,45700.0
2006-02-08 12:50:00,55.68,55.7,55.56,55.56,27900.0,31.2545,31.2657,31.1871,31.1871,27900.0
2006-02-08 13:00:00,55.56,55.62,55.56,55.61,42400.0,31.1871,31.2208,31.1871,31.2152,42400.0
2006-02-08 13:10:00,55.61,55.61,55.47,55.5,48900.0,31.2152,31.2152,31.1366,31.1534,48900.0
2006-02-08 13:20:00,55.5,55.54,55.41,55.49,49100.0,31.1534,31.1759,31.1029,31.1478,49100.0
2006-02-08 13:30:00,55.5,55.57,55.39,55.43,43100.0,31.1534,31.1927,31.0917,31.1141,43100.0
2006-02-08 13:40:00,55.43,55.53,55.4,55.52,45800.0,31.1141,31.1703,31.0973,31.1647,45800.0
2006-02-08 13:50:00,55.52,55.6,55.48,55.59,51100.0,31.1647,31.2096,31.1422,31.204,51100.0
2006-02-08 14:00:00,55.59,55.77,55.58,55.65,55000.0,31.204,31.305,31.1983,31.2376,55000.0
2006-02-08 14:10:00,55.63,55.68,55.62,55.66,60900.0,31.2264,31.2545,31.2208,31.2432,60900.0
2006-02-08 14:20:00,55.66,55.66,55.53,55.59,66500.0,31.2432,31.2432,31.1703,31.204,66500.0
2006-02-08 14:30:00,55.57,55.69,55.57,55.66,94300.0,31.1927,31.2601,31.1927,31.2432,94300.0
2006-02-08 14:40:00,55.65,55.72,55.63,55.69,42400.0,31.2376,31.2769,31.2264,31.2601,42400.0
2006-02-08 14:50:00,55.69,55.83,55.69,55.81,67600.0,31.2601,31.3387,31.2601,31.3274,67600.0
2006-02-08 15:00:00,55.8,55.88,55.75,55.82,100800.0,31.3218,31.3667,31.2938,31.3331,100800.0
2006-02-08 15:10:00,55.81,55.86,55.76,55.78,53100.0,31.3274,31.3555,31.2994,31.3106,53100.0
2006-02-08 15:20:00,55.77,55.79,55.7,55.76,71400.0,31.305,31.3162,31.2657,31.2994,71400.0
2006-02-08 15:30:00,55.76,55.76,55.63,55.65,135300.0,31.2994,31.2994,31.2264,31.2376,135300.0
2006-02-08 15:40:00,55.66,55.7,55.61,55.68,108000.0,31.2432,31.2657,31.2152,31.2545,108000.0
2006-02-08 15:50:00,55.69,55.69,55.58,55.67,169800.0,31.2601,31.2601,31.1983,31.2489,169800.0
2006-02-09 09:30:00,55.7,55.73,55.55,55.63,233400.0,31.2657,31.2825,31.1815,31.2264,233400.0
2006-02-09 09:40:00,55.65,55.75,55.55,55.74,95700.0,31.2376,31.2938,31.1815,31.2881,95700.0
2006-02-09 09:50:00,55.74,55.98,55.74,55.86,260500.0,31.2881,31.4229,31.2881,31.3555,260500.0
2006-02-09 10:00:00,55.79,56.06,55.7,55.96,141300.0,31.3162,31.4678,31.2657,31.4116,141300.0
2006-02-09 10:10:00,55.97,56.02,55.81,56.02,76400.0,31.4173,31.4453,31.3274,31.4453,76400.0
2006-02-09 10:20:00,56.04,56.14,55.95,56.0,87500.0,31.4565,31.5127,31.406,31.4341,87500.0
2006-02-09 10:30:00,56.0,56.06,55.92,56.04,85500.0,31.4341,31.4678,31.3892,31.4565,85500.0
2006-02-09 10:40:00,56.04,56.12,56.02,56.08,67100.0,31.4565,31.5015,31.4453,31.479,67100.0
2006-02-09 10:50:00,56.08,56.13,56.05,56.08,114600.0,31.479,31.5071,31.4622,31.479,114600.0
2006-02-09 11:00:00,56.09,56.18,56.09,56.16,53000.0,31.4846,31.5351,31.4846,31.5239,53000.0
2006-02-09 11:10:00,56.16,56.24,56.14,56.23,47400.0,31.5239,31.5688,31.5127,31.5632,47400.0
2006-02-09 11:20:00,56.24,56.33,56.21,56.33,46100.0,31.5688,31.6193,31.552,31.6193,46100.0
2006-02-09 11:30:00,56.33,56.4,56.31,56.39,87900.0,31.6193,31.6586,31.6081,31.653,87900.0
2006-02-09 11:40:00,56.39,56.5,56.39,56.5,144100.0,31.653,31.7148,31.653,31.7148,144100.0
2006-02-09 11:50:00,56.49,56.59,56.49,56.5,90700.0,31.7091,31.7653,31.7091,31.7148,90700.0
2006-02-09 12:00:00,56.51,56.51,56.46,56.47,35800.0,31.7204,31.7204,31.6923,31.6979,35800.0
2006-02-09 12:10:00,56.47,56.48,56.32,56.35,78000.0,31.6979,31.7035,31.6137,31.6306,78000.0
2006-02-09 12:20:00,56.33,56.36,56.28,56.35,23600.0,31.6193,31.6362,31.5913,31.6306,23600.0
2006-02-09 12:30:00,56.35,56.38,56.25,56.36,44900.0,31.6306,31.6474,31.5744,31.6362,44900.0
2006-02-09 12:40:00,56.35,56.37,56.23,56.35,53200.0,31.6306,31.6418,31.5632,31.6306,53200.0
2006-02-09 12:50:00,56.35,56.35,56.2,56.2,32800.0,31.6306,31.6306,31.5464,31.5464,32800.0
2006-02-09 13:00:00,56.22,56.47,56.21,56.37,49400.0,31.5576,31.6979,31.552,31.6418,49400.0
2006-02-09 13:10:00,56.37,56.62,56.37,56.48,1105200.0,31.6418,31.7821,31.6418,31.7035,1105200.0
2006-02-09 13:20:00,56.48,56.62,56.47,56.55,118800.0,31.7035,31.7821,31.6979,31.7428,118800.0
2006-02-09 13:30:00,56.59,56.67,56.55,56.66,61800.0,31.7653,31.8102,31.7428,31.8046,61800.0
2006-02-09 13:40:00,56.67,56.73,56.6,56.66,53000.0,31.8102,31.8439,31.7709,31.8046,53000.0
2006-02-09 13:50:00,56.67,56.77,56.65,56.7,57900.0,31.8102,31.8663,31.799,31.827,57900.0
2006-02-09 14:00:00,56.7,56.83,56.62,56.7,90100.0,31.827,31.9,31.7821,31.827,90100.0
2006-02-09 14:10:00,56.71,56.75,56.65,56.67,92100.0,31.8326,31.8551,31.799,31.8102,92100.0
2006-02-09 14:20:00,56.67,56.67,56.55,56.6,60100.0,31.8102,31.8102,31.7428,31.7709,60100.0
2006-02-09 14:30:00,56.61,56.63,56.57,56.61,61000.0,31.7765,31.7877,31.754,31.7765,61000.0
2006-02-09 14:40:00,56.61,56.62,56.58,56.61,72400.0,31.7765,31.7821,31.7597,31.7765,72400.0
2006-02-09 14:50:00,56.61,56.67,56.6,56.61,191800.0,31.7765,31.8102,31.7709,31.7765,191800.0
2006-02-09 15:00:00,56.62,56.62,56.46,56.5,184200.0,31.7821,31.7821,31.6923,31.7148,184200.0
2006-02-09 15:10:00,56.5,56.55,56.47,56.5,52700.0,31.7148,31.7428,31.6979,31.7148,52700.0
2006-02-09 15:20:00,56.5,56.58,56.33,56.44,109200.0,31.7148,31.7597,31.6193,31.6811,109200.0
2006-02-09 15:30:00,56.45,56.46,56.33,56.37,97800.0,31.6867,31.6923,31.6193,31.6418,97800.0
2006-02-09 15:40:00,56.38,56.38,56.22,56.29,119000.0,31.6474,31.6474,31.5576,31.5969,119000.0
2006-02-09 15:50:00,56.32,56.5,56.21,56.31,332100.0,31.6137,31.7148,31.552,31.6081,332100.0
2006-02-10 09:30:00,56.44,56.6,56.4,56.5,142500.0,31.6811,31.7709,31.6586,31.7148,142500.0
2006-02-10 09:40:00,56.45,56.6,56.41,56.52,63900.0,31.6867,31.7709,31.6642,31.726,63900.0
2006-02-10 09:50:00,56.54,56.54,56.2,56.24,131400.0,31.7372,31.7372,31.5464,31.5688,131400.0
2006-02-10 10:00:00,56.22,56.23,55.95,55.97,56200.0,31.5576,31.5632,31.406,31.4173,56200.0
2006-02-10 10:10:00,55.97,55.98,55.82,55.85,109600.0,31.4173,31.4229,31.3331,31.3499,109600.0
2006-02-10 10:20:00,55.84,56.07,55.79,56.07,111500.0,31.3443,31.4734,31.3162,31.4734,111500.0
2006-02-10 10:30:00,56.06,56.08,55.8,55.98,71500.0,31.4678,31.479,31.3218,31.4229,71500.0
2006-02-10 10:40:00,55.97,55.98,55.85,55.95,74100.0,31.4173,31.4229,31.3499,31.406,74100.0
2006-02-10 10:50:00,55.93,55.95,55.83,55.91,56600.0,31.3948,31.406,31.3387,31.3836,56600.0
2006-02-10 11:00:00,55.88,55.88,55.75,55.85,70100.0,31.3667,31.3667,31.2938,31.3499,70100.0
2006-02-10 11:10:00,55.84,55.89,55.76,55.86,55000.0,31.3443,31.3723,31.2994,31.3555,55000.0
2006-02-10 11:20:00,55.86,55.95,55.85,55.92,65500.0,31.3555,31.406,31.3499,31.3892,65500.0
2006-02-10 11:30:00,55.91,55.92,55.8,55.89,38200.0,31.3836,31.3892,31.3218,31.3723,38200.0
2006-02-10 11:40:00,55.89,55.91,55.85,55.87,29800.0,31.3723,31.3836,31.3499,31.3611,29800.0
2006-02-10 11:50:00,55.87,55.9,55.86,55.88,30900.0,31.3611,31.378,31.3555,31.3667,30900.0
2006-02-10 12:00:00,55.89,55.91,55.82,55.91,66300.0,31.3723,31.3836,31.3331,31.3836,66300.0
2006-02-10 12:10:00,55.91,56.0,55.91,56.0,30400.0,31.3836,31.4341,31.3836,31.4341,30400.0
2006-02-10 12:20:00,55.99,56.11,55.92,55.97,139400.0,31.4285,31.4958,31.3892,31.4173,139400.0
2006-02-10 12:30:00,55.97,56.06,55.96,56.03,54500.0,31.4173,31.4678,31.4116,31.4509,54500.0
2006-02-10 12:40:00,56.03,56.04,55.96,55.98,121000.0,31.4509,31.4565,31.4116,31.4229,121000.0
2006-02-10 12:50:00,55.97,56.08,55.97,56.07,284500.0,31.4173,31.479,31.4173,31.4734,284500.0
2006-02-10 13:00:00,56.07,56.11,55.99,56.0,73600.0,31.4734,31.4958,31.4285,31.4341,73600.0
2006-02-10 13:10:00,56.01,56.13,55.99,56.0,35800.0,31.4397,31.5071,31.4285,31.4341,35800.0
2006-02-10 13:20:00,56.0,56.0,55.82,55.88,54700.0,31.4341,31.4341,31.3331,31.3667,54700.0
2006-02-10 13:30:00,55.89,55.94,55.86,55.94,39400.0,31.3723,31.4004,31.3555,31.4004,39400.0
2006-02-10 13:40:00,55.93,55.93,55.83,55.9,49200.0,31.3948,31.3948,31.3387,31.378,49200.0
2006-02-10 13:50:00,55.89,55.94,55.88,55.92,66900.0,31.3723,31.4004,31.3667,31.3892,66900.0
2006-02-10 14:00:00,55.92,56.04,55.9,56.04,37900.0,31.3892,31.4565,31.378,31.4565,37900.0
2006-02-10 14:10:00,56.04,56.08,55.98,56.02,37900.0,31.4565,31.479,31.4229,31.4453,37900.0
2006-02-10 14:20:00,56.02,56.11,55.97,56.11,45900.0,31.4453,31.4958,31.4173,31.4958,45900.0
2006-02-10 14:30:00,56.1,56.14,56.08,56.14,45900.0,31.4902,31.5127,31.479,31.5127,45900.0
2006-02-10 14:40:00,56.16,56.22,56.14,56.19,70900.0,31.5239,31.5576,31.5127,31.5407,70900.0
2006-02-10 14:50:00,56.2,56.22,56.06,56.09,39800.0,31.5464,31.5576,31.4678,31.4846,39800.0
2006-02-10 15:00:00,56.09,56.12,56.05,56.12,37000.0,31.4846,31.5015,31.4622,31.5015,37000.0
2006-02-10 15:10:00,56.12,56.21,56.1,56.18,33700.0,31.5015,31.552,31.4902,31.5351,33700.0
2006-02-10 15:20:00,56.17,56.26,56.1,56.11,48400.0,31.5295,31.58,31.4902,31.4958,48400.0
2006-02-10 15:30:00,56.11,56.11,56.04,56.04,54700.0,31.4958,31.4958,31.4565,31.4565,54700.0
2006-02-10 15:40:00,56.04,56.06,56.01,56.05,61200.0,31.4565,31.4678,31.4397,31.4622,61200.0
2006-02-10 15:50:00,56.05,56.2,56.04,56.15,212700.0,31.4622,31.5464,31.4565,31.5183,212700.0
2006-02-13 09:30:00,55.78,55.82,55.56,55.57,146500.0,31.5369,31.5595,31.4125,31.4181,146500.0
2006-02-13 09:40:00,55.57,55.79,55.56,55.6,114800.0,31.4181,31.5425,31.4125,31.4351,114800.0
2006-02-13 09:50:00,55.59,55.6,55.31,55.37,93000.0,31.4295,31.4351,31.2711,31.3051,93000.0
2006-02-13 10:00:00,55.38,55.63,55.34,55.59,82800.0,31.3107,31.4521,31.2881,31.4295,82800.0
2006-02-13 10:10:00,55.6,55.71,55.47,55.5,40300.0,31.4351,31.4973,31.3616,31.3786,40300.0
2006-02-13 10:20:00,55.49,55.49,55.23,55.25,96000.0,31.3729,31.3729,31.2259,31.2372,96000.0
2006-02-13 10:30:00,55.25,55.28,55.1,55.12,118200.0,31.2372,31.2542,31.1524,31.1637,118200.0
2006-02-13 10:40:00,55.15,55.2,55.14,55.19,59200.0,31.1807,31.209,31.175,31.2033,59200.0
2006-02-13 10:50:00,55.18,55.26,55.15,55.26,92600.0,31.1976,31.2429,31.1807,31.2429,92600.0
2006-02-13 11:00:00,55.24,55.28,55.15,55.28,34700.0,31.2316,31.2542,31.1807,31.2542,34700.0
2006-02-13 11:10:00,55.28,55.45,55.28,55.32,55400.0,31.2542,31.3503,31.2542,31.2768,55400.0
2006-02-13 11:20:00,55.32,55.35,55.31,55.35,22200.0,31.2768,31.2938,31.2711,31.2938,22200.0
2006-02-13 11:30:00,55.35,55.42,55.35,55.37,36800.0,31.2938,31.3333,31.2938,31.3051,36800.0
2006-02-13 11:40:00,55.38,55.41,55.35,55.35,35800.0,31.3107,31.3277,31.2938,31.2938,35800.0
2006-02-13 11:50:00,55.36,55.39,55.32,55.33,38700.0,31.2994,31.3164,31.2768,31.2825,38700.0
2006-02-13 12:00:00,55.33,55.41,55.33,55.36,50000.0,31.2825,31.3277,31.2825,31.2994,50000.0
2006-02-13 12:10:00,55.38,55.38,55.32,55.35,35500.0,31.3107,31.3107,31.2768,31.2938,35500.0
2006-02-13 12:20:00,55.35,55.36,55.31,55.33,25500.0,31.2938,31.2994,31.2711,31.2825,25500.0
2006-02-13 12:30:00,55.33,55.37,55.31,55.34,49100.0,31.2825,31.3051,31.2711,31.2881,49100.0
2006-02-13 12:40:00,55.32,55.32,55.22,55.25,64600.0,31.2768,31.2768,31.2203,31.2372,64600.0
2006-02-13 12:50:00,55.26,55.33,55.25,55.26,39900.0,31.2429,31.2825,31.2372,31.2429,39900.0
2006-02-13 13:00:00,55.25,55.3,55.16,55.28,42800.0,31.2372,31.2655,31.1863,31.2542,42800.0
2006-02-13 13:10:00,55.28,55.3,55.2,55.25,62100.0,31.2542,31.2655,31.209,31.2372,62100.0
2006-02-13 13:20:00,55.26,55.33,55.26,55.3,34700.0,31.2429,31.2825,31.2429,31.2655,34700.0
2006-02-13 13:30:00,55.3,55.32,55.14,55.17,115800.0,31.2655,31.2768,31.175,31.192,115800.0
2006-02-13 13:40:00,55.18,55.23,55.11,55.12,81700.0,31.1976,31.2259,31.1581,31.1637,81700.0
2006-02-13 13:50:00,55.14,55.14,55.0,55.0,65700.0,31.175,31.175,31.0959,31.0959,65700.0
2006-02-13 14:00:00,55.02,55.07,55.0,55.01,61000.0,31.1072,31.1355,31.0959,31.1015,61000.0
2006-02-13 14:10:00,55.0,55.04,54.9,54.98,75700.0,31.0959,31.1185,31.0393,31.0846,75700.0
2006-02-13 14:20:00,54.97,54.98,54.92,54.95,49100.0,31.0789,31.0846,31.0506,31.0676,49100.0
2006-02-13 14:30:00,54.95,54.97,54.93,54.95,57400.0,31.0676,31.0789,31.0563,31.0676,57400.0
2006-02-13 14:40:00,54.95,55.06,54.91,55.05,92300.0,31.0676,31.1298,31.045,31.1241,92300.0
2006-02-13 14:50:00,55.05,55.07,54.95,55.01,73400.0,31.1241,31.1355,31.0676,31.1015,73400.0
2006-02-13 15:00:00,55.02,55.15,55.01,55.15,51000.0,31.1072,31.1807,31.1015,31.1807,51000.0
2006-02-13 15:10:00,55.14,55.19,55.09,55.19,58800.0,31.175,31.2033,31.1468,31.2033,58800.0
2006-02-13 15:20:00,55.19,55.3,55.19,55.3,50300.0,31.2033,31.2655,31.2033,31.2655,50300.0
2006-02-13 15:30:00,55.29,55.38,55.28,55.36,83900.0,31.2598,31.3107,31.2542,31.2994,83900.0
2006-02-13 15:40:00,55.36,55.36,55.28,55.3,81200.0,31.2994,31.2994,31.2542,31.2655,81200.0
2006-02-13 15:50:00,55.3,55.35,55.29,55.34,174300.0,31.2655,31.2938,31.2598,31.2881,174300.0
2006-02-14 09:30:00,55.53,55.8,55.47,55.64,143400.0,31.3955,31.5482,31.3616,31.4577,143400.0
2006-02-14 09:40:00,55.65,55.7,55.41,55.65,118700.0,31.4634,31.4916,31.3277,31.4634,118700.0
2006-02-14 09:50:00,55.64,55.65,55.38,55.4,141100.0,31.4577,31.4634,31.3107,31.322,141100.0
2006-02-14 10:00:00,55.39,55.46,55.37,55.44,85200.0,31.3164,31.356,31.3051,31.3446,85200.0
2006-02-14 10:10:00,55.43,55.43,55.26,55.28,75700.0,31.339,31.339,31.2429,31.2542,75700.0
2006-02-14 10:20:00,55.26,55.3,55.2,55.24,75300.0,31.2429,31.2655,31.209,31.2316,75300.0
2006-02-14 10:30:00,55.24,55.24,54.97,55.03,244200.0,31.2316,31.2316,31.0789,31.1128,244200.0
2006-02-14 10:40:00,55.05,55.11,55.05,55.07,42100.0,31.1241,31.1581,31.1241,31.1355,42100.0
2006-02-14 10:50:00,55.07,55.08,54.96,54.98,110100.0,31.1355,31.1411,31.0733,31.0846,110100.0
2006-02-14 11:00:00,54.98,54.98,54.85,54.89,175700.0,31.0846,31.0846,31.0111,31.0337,175700.0
2006-02-14 11:10:00,54.91,55.0,54.82,54.92,122700.0,31.045,31.0959,30.9941,31.0506,122700.0
2006-02-14 11:20:00,54.92,55.04,54.92,54.99,92600.0,31.0506,31.1185,31.0506,31.0902,92600.0
2006-02-14 11:30:00,54.99,55.09,54.96,55.04,157500.0,31.0902,31.1468,31.0733,31.1185,157500.0
2006-02-14 11:40:00,55.04,55.15,55.04,55.13,224700.0,31.1185,31.1807,31.1185,31.1694,224700.0
2006-02-14 11:50:00,55.14,55.25,55.12,55.19,97100.0,31.175,31.2372,31.1637,31.2033,97100.0
2006-02-14 12:00:00,55.18,55.29,55.14,55.21,72900.0,31.1976,31.2598,31.175,31.2146,72900.0
2006-02-14 12:10:00,55.2,55.24,55.18,55.22,53200.0,31.209,31.2316,31.1976,31.2203,53200.0
2006-02-14 12:20:00,55.21,55.25,55.2,55.21,36200.0,31.2146,31.2372,31.209,31.2146,36200.0
2006-02-14 12:30:00,55.2,55.25,55.2,55.24,53300.0,31.209,31.2372,31.209,31.2316,53300.0
2006-02-14 12:40:00,55.25,55.31,55.24,55.24,36000.0,31.2372,31.2711,31.2316,31.2316,36000.0
2006-02-14 12:50:00,55.23,55.27,55.19,55.19,40600.0,31.2259,31.2485,31.2033,31.2033,40600.0
2006-02-14 13:00:00,55.2,55.27,55.17,55.27,76800.0,31.209,31.2485,31.192,31.2485,76800.0
2006-02-14 13:10:00,55.27,55.39,55.26,55.31,89800.0,31.2485,31.3164,31.2429,31.2711,89800.0
2006-02-14 13:20:00,55.31,55.31,55.22,55.28,26300.0,31.2711,31.2711,31.2203,31.2542,26300.0
2006-02-14 13:30:00,55.27,55.3,55.2,55.29,119700.0,31.2485,31.2655,31.209,31.2598,119700.0
2006-02-14 13:40:00,55.29,55.42,55.28,55.29,58000.0,31.2598,31.3333,31.2542,31.2598,58000.0
2006-02-14 13:50:00,55.29,55.34,55.24,55.24,24800.0,31.2598,31.2881,31.2316,31.2316,24800.0
2006-02-14 14:00:00,55.24,55.39,55.24,55.38,42100.0,31.2316,31.3164,31.2316,31.3107,42100.0
2006-02-14 14:10:00,55.38,55.45,55.29,55.35,38500.0,31.3107,31.3503,31.2598,31.2938,38500.0
2006-02-14 14:20:00,55.35,55.45,55.33,55.42,65900.0,31.2938,31.3503,31.2825,31.3333,65900.0
2006-02-14 14:30:00,55.42,55.59,55.42,55.52,76700.0,31.3333,31.4295,31.3333,31.3899,76700.0
2006-02-14 14:40:00,55.52,55.54,55.5,55.52,45100.0,31.3899,31.4012,31.3786,31.3899,45100.0
2006-02-14 14:50:00,55.52,55.59,55.49,55.59,41300.0,31.3899,31.4295,31.3729,31.4295,41300.0
2006-02-14 15:00:00,55.6,55.61,55.51,55.51,51800.0,31.4351,31.4408,31.3842,31.3842,51800.0
2006-02-14 15:10:00,55.51,55.55,55.45,55.45,31400.0,31.3842,31.4068,31.3503,31.3503,31400.0
2006-02-14 15:20:00,55.47,55.52,55.43,55.51,40800.0,31.3616,31.3899,31.339,31.3842,40800.0
2006-02-14 15:30:00,55.51,55.58,55.51,55.53,77200.0,31.3842,31.4238,31.3842,31.3955,77200.0
2006-02-14 15:40:00,55.53,55.55,55.45,55.47,81900.0,31.3955,31.4068,31.3503,31.3616,81900.0
2006-02-14 15:50:00,55.45,55.51,55.41,55.51,140900.0,31.3503,31.3842,31.3277,31.3842,140900.0
2006-02-15 09:30:00,55.63,55.63,55.26,55.29,88800.0,31.4521,31.4521,31.2429,31.2598,88800.0
2006-02-15 09:40:00,55.31,55.46,55.29,55.34,39100.0,31.2711,31.356,31.2598,31.2881,39100.0
2006-02-15 09:50:00,55.36,55.45,55.36,55.43,41200.0,31.2994,31.3503,31.2994,31.339,41200.0
2006-02-15 10:00:00,55.43,55.5,55.25,55.47,82600.0,31.339,31.3786,31.2372,31.3616,82600.0
2006-02-15 10:10:00,55.49,55.59,55.46,55.49,74800.0,31.3729,31.4295,31.356,31.3729,74800.0
2006-02-15 10:20:00,55.49,55.69,55.47,55.69,83300.0,31.3729,31.486,31.3616,31.486,83300.0
2006-02-15 10:30:00,55.68,55.73,55.68,55.69,73500.0,31.4803,31.5086,31.4803,31.486,73500.0
2006-02-15 10:40:00,55.69,55.72,55.67,55.69,70300.0,31.486,31.503,31.4747,31.486,70300.0
2006-02-15 10:50:00,55.69,55.72,55.55,55.59,63900.0,31.486,31.503,31.4068,31.4295,63900.0
2006-02-15 11:00:00,55.58,55.58,55.38,55.4,40100.0,31.4238,31.4238,31.3107,31.322,40100.0
2006-02-15 11:10:00,55.4,55.45,55.27,55.36,172500.0,31.322,31.3503,31.2485,31.2994,172500.0
2006-02-15 11:20:00,55.37,55.41,55.3,55.36,73200.0,31.3051,31.3277,31.2655,31.2994,73200.0
2006-02-15 11:30:00,55.36,55.43,55.3,55.35,159500.0,31.2994,31.339,31.2655,31.2938,159500.0
2006-02-15 11:40:00,55.35,55.4,55.31,55.36,58600.0,31.2938,31.322,31.2711,31.2994,58600.0
2006-02-15 11:50:00,55.37,55.48,55.36,55.47,23000.0,31.3051,31.3673,31.2994,31.3616,23000.0
2006-02-15 12:00:00,55.47,55.47,55.39,55.4,24300.0,31.3616,31.3616,31.3164,31.322,24300.0
2006-02-15 12:10:00,55.41,55.48,55.36,55.44,50500.0,31.3277,31.3673,31.2994,31.3446,50500.0
2006-02-15 12:20:00,55.44,55.49,55.43,55.48,26800.0,31.3446,31.3729,31.339,31.3673,26800.0
2006-02-15 12:30:00,55.47,55.49,55.4,55.43,37900.0,31.3616,31.3729,31.322,31.339,37900.0
2006-02-15 12:40:00,55.43,55.48,55.42,55.46,145000.0,31.339,31.3673,31.3333,31.356,145000.0
2006-02-15 12:50:00,55.45,55.63,55.45,55.63,29600.0,31.3503,31.4521,31.3503,31.4521,29600.0
2006-02-15 13:00:00,55.62,55.73,55.61,55.7,49400.0,31.4464,31.5086,31.4408,31.4916,49400.0
2006-02-15 13:10:00,55.72,55.75,55.67,55.74,27700.0,31.503,31.5199,31.4747,31.5143,27700.0
2006-02-15 13:20:00,55.75,55.81,55.72,55.72,50600.0,31.5199,31.5538,31.503,31.503,50600.0
2006-02-15 13:30:00,55.73,55.91,55.72,55.9,45500.0,31.5086,31.6104,31.503,31.6047,45500.0
2006-02-15 13:40:00,55.89,55.93,55.86,55.88,35900.0,31.5991,31.6217,31.5821,31.5934,35900.0
2006-02-15 13:50:00,55.89,56.04,55.89,56.01,74700.0,31.5991,31.6839,31.5991,31.6669,74700.0
2006-02-15 14:00:00,56.01,56.02,55.91,55.91,29200.0,31.6669,31.6726,31.6104,31.6104,29200.0
2006-02-15 14:10:00,55.9,56.0,55.86,56.0,24000.0,31.6047,31.6613,31.5821,31.6613,24000.0
2006-02-15 14:20:00,56.0,56.17,55.96,56.16,71100.0,31.6613,31.7574,31.6386,31.7517,71100.0
2006-02-15 14:30:00,56.17,56.2,56.09,56.13,50400.0,31.7574,31.7743,31.7121,31.7348,50400.0
2006-02-15 14:40:00,56.14,56.21,56.09,56.09,46100.0,31.7404,31.78,31.7121,31.7121,46100.0
2006-02-15 14:50:00,56.09,56.2,56.06,56.17,44500.0,31.7121,31.7743,31.6952,31.7574,44500.0
2006-02-15 15:00:00,56.19,56.21,56.05,56.19,74400.0,31.7687,31.78,31.6895,31.7687,74400.0
2006-02-15 15:10:00,56.19,56.19,56.1,56.1,54000.0,31.7687,31.7687,31.7178,31.7178,54000.0
2006-02-15 15:20:00,56.1,56.35,56.07,56.26,84100.0,31.7178,31.8591,31.7008,31.8083,84100.0
2006-02-15 15:30:00,56.29,56.32,56.12,56.13,72400.0,31.8252,31.8422,31.7291,31.7348,72400.0
2006-02-15 15:40:00,56.13,56.13,55.96,55.98,119900.0,31.7348,31.7348,31.6386,31.65,119900.0
2006-02-15 15:50:00,55.98,56.07,55.98,56.04,132200.0,31.65,31.7008,31.65,31.6839,132200.0
2006-02-16 09:30:00,56.03,56.12,55.54,55.63,74300.0,31.6782,31.7291,31.4012,31.4521,74300.0
2006-02-16 09:40:00,55.64,55.65,55.43,55.52,193400.0,31.4577,31.4634,31.339,31.3899,193400.0
2006-02-16 09:50:00,55.49,55.65,55.47,55.57,48300.0,31.3729,31.4634,31.3616,31.4181,48300.0
2006-02-16 10:00:00,55.57,55.79,55.5,55.78,63800.0,31.4181,31.5425,31.3786,31.5369,63800.0
2006-02-16 10:10:00,55.78,55.79,55.55,55.59,28100.0,31.5369,31.5425,31.4068,31.4295,28100.0
2006-02-16 10:20:00,55.63,55.66,55.55,55.66,21600.0,31.4521,31.469,31.4068,31.469,21600.0
2006-02-16 10:30:00,55.69,55.7,55.6,55.67,22800.0,31.486,31.4916,31.4351,31.4747,22800.0
2006-02-16 10:40:00,55.69,55.74,55.65,55.66,26800.0,31.486,31.5143,31.4634,31.469,26800.0
2006-02-16 10:50:00,55.66,55.71,55.61,55.69,62300.0,31.469,31.4973,31.4408,31.486,62300.0
2006-02-16 11:00:00,55.7,55.74,55.58,55.58,72400.0,31.4916,31.5143,31.4238,31.4238,72400.0
2006-02-16 11:10:00,55.58,55.72,55.45,55.71,203200.0,31.4238,31.503,31.3503,31.4973,203200.0
2006-02-16 11:20:00,55.7,55.75,55.68,55.7,86100.0,31.4916,31.5199,31.4803,31.4916,86100.0
2006-02-16 11:30:00,55.7,55.71,55.61,55.69,98400.0,31.4916,31.4973,31.4408,31.486,98400.0
2006-02-16 11:40:00,55.69,55.74,55.66,55.72,80400.0,31.486,31.5143,31.469,31.503,80400.0
2006-02-16 11:50:00,55.72,55.72,55.68,55.7,32800.0,31.503,31.503,31.4803,31.4916,32800.0
2006-02-16 12:00:00,55.71,55.75,55.68,55.71,67000.0,31.4973,31.5199,31.4803,31.4973,67000.0
2006-02-16 12:10:00,55.73,55.87,55.73,55.86,49100.0,31.5086,31.5878,31.5086,31.5821,49100.0
2006-02-16 12:20:00,55.86,55.97,55.86,55.97,43400.0,31.5821,31.6443,31.5821,31.6443,43400.0
2006-02-16 12:30:00,55.97,56.13,55.95,56.11,81700.0,31.6443,31.7348,31.633,31.7235,81700.0
2006-02-16 12:40:00,56.13,56.14,56.03,56.09,70000.0,31.7348,31.7404,31.6782,31.7121,70000.0
2006-02-16 12:50:00,56.09,56.15,56.07,56.13,55900.0,31.7121,31.7461,31.7008,31.7348,55900.0
2006-02-16 13:00:00,56.13,56.15,56.09,56.09,40500.0,31.7348,31.7461,31.7121,31.7121,40500.0
2006-02-16 13:10:00,56.1,56.18,56.09,56.18,60200.0,31.7178,31.763,31.7121,31.763,60200.0
2006-02-16 13:20:00,56.17,56.23,56.08,56.09,37000.0,31.7574,31.7913,31.7065,31.7121,37000.0
2006-02-16 13:30:00,56.08,56.09,56.0,56.08,140000.0,31.7065,31.7121,31.6613,31.7065,140000.0
2006-02-16 13:40:00,56.08,56.15,56.05,56.11,29400.0,31.7065,31.7461,31.6895,31.7235,29400.0
2006-02-16 13:50:00,56.12,56.12,56.01,56.11,152300.0,31.7291,31.7291,31.6669,31.7235,152300.0
2006-02-16 14:00:00,56.1,56.13,56.07,56.09,87400.0,31.7178,31.7348,31.7008,31.7121,87400.0
2006-02-16 14:10:00,56.09,56.18,56.08,56.17,29100.0,31.7121,31.763,31.7065,31.7574,29100.0
2006-02-16 14:20:00,56.16,56.2,56.15,56.17,22400.0,31.7517,31.7743,31.7461,31.7574,22400.0
2006-02-16 14:30:00,56.15,56.16,55.93,56.0,45900.0,31.7461,31.7517,31.6217,31.6613,45900.0
2006-02-16 14:40:00,56.0,56.05,56.0,56.03,39200.0,31.6613,31.6895,31.6613,31.6782,39200.0
2006-02-16 14:50:00,56.04,56.16,55.99,56.16,80400.0,31.6839,31.7517,31.6556,31.7517,80400.0
2006-02-16 15:00:00,56.15,56.25,56.15,56.23,64700.0,31.7461,31.8026,31.7461,31.7913,64700.0
2006-02-16 15:10:00,56.23,56.24,56.18,56.2,66800.0,31.7913,31.797,31.763,31.7743,66800.0
2006-02-16 15:20:00,56.2,56.34,56.17,56.27,76600.0,31.7743,31.8535,31.7574,31.8139,76600.0
2006-02-16 15:30:00,56.26,56.36,56.25,56.32,115700.0,31.8083,31.8648,31.8026,31.8422,115700.0
2006-02-16 15:40:00,56.32,56.44,56.28,56.29,102200.0,31.8422,31.91,31.8196,31.8252,102200.0
2006-02-16 15:50:00,56.28,56.38,56.28,56.33,168500.0,31.8196,31.8761,31.8196,31.8478,168500.0
2006-02-17 09:30:00,56.48,56.5,55.5,56.35,541200.0,31.9326,31.9439,31.3786,31.8591,541200.0
2006-02-17 09:40:00,56.34,56.45,56.24,56.35,101400.0,31.8535,31.9157,31.797,31.8591,101400.0
2006-02-17 09:50:00,56.35,56.36,56.07,56.07,104200.0,31.8591,31.8648,31.7008,31.7008,104200.0
2006-02-17 10:00:00,56.08,56.11,55.77,55.88,116000.0,31.7065,31.7235,31.5312,31.5934,116000.0
2006-02-17 10:10:00,55.89,55.98,55.76,55.89,77900.0,31.5991,31.65,31.5256,31.5991,77900.0
2006-02-17 10:20:00,55.91,56.09,55.88,56.06,75200.0,31.6104,31.7121,31.5934,31.6952,75200.0
2006-02-17 10:30:00,56.07,56.19,56.07,56.16,41800.0,31.7008,31.7687,31.7008,31.7517,41800.0
2006-02-17 10:40:00,56.17,56.22,56.15,56.18,51500.0,31.7574,31.7856,31.7461,31.763,51500.0
2006-02-17 10:50:00,56.17,56.27,56.16,56.24,47500.0,31.7574,31.8139,31.7517,31.797,47500.0
2006-02-17 11:00:00,56.24,56.34,56.17,56.34,51500.0,31.797,31.8535,31.7574,31.8535,51500.0
2006-02-17 11:10:00,56.34,56.4,56.21,56.22,51400.0,31.8535,31.8874,31.78,31.7856,51400.0
2006-02-17 11:20:00,56.22,56.25,56.13,56.2,35800.0,31.7856,31.8026,31.7348,31.7743,35800.0
2006-02-17 11:30:00,56.21,56.22,56.11,56.2,53000.0,31.78,31.7856,31.7235,31.7743,53000.0
2006-02-17 11:40:00,56.19,56.19,56.07,56.16,42900.0,31.7687,31.7687,31.7008,31.7517,42900.0
2006-02-17 11:50:00,56.15,56.18,55.94,55.94,33100.0,31.7461,31.763,31.6273,31.6273,33100.0
2006-02-17 12:00:00,55.95,56.02,55.92,56.0,30000.0,31.633,31.6726,31.616,31.6613,30000.0
2006-02-17 12:10:00,56.0,56.03,55.97,56.01,21500.0,31.6613,31.6782,31.6443,31.6669,21500.0
2006-02-17 12:20:00,55.99,56.04,55.93,55.93,30200.0,31.6556,31.6839,31.6217,31.6217,30200.0
2006-02-17 12:30:00,55.93,55.94,55.87,55.87,32800.0,31.6217,31.6273,31.5878,31.5878,32800.0
2006-02-17 12:40:00,55.87,55.9,55.85,55.86,33300.0,31.5878,31.6047,31.5765,31.5821,33300.0
2006-02-17 12:50:00,55.85,55.85,55.73,55.77,43400.0,31.5765,31.5765,31.5086,31.5312,43400.0
2006-02-17 13:00:00,55.77,55.85,55.73,55.76,36300.0,31.5312,31.5765,31.5086,31.5256,36300.0
2006-02-17 13:10:00,55.76,55.78,55.72,55.72,51500.0,31.5256,31.5369,31.503,31.503,51500.0
2006-02-17 13:20:00,55.72,55.76,55.67,55.68,40200.0,31.503,31.5256,31.4747,31.4803,40200.0
2006-02-17 13:30:00,55.67,55.72,55.65,55.7,29700.0,31.4747,31.503,31.4634,31.4916,29700.0
2006-02-17 13:40:00,55.69,55.76,55.69,55.73,29200.0,31.486,31.5256,31.486,31.5086,29200.0
2006-02-17 13:50:00,55.74,55.8,55.73,55.75,26300.0,31.5143,31.5482,31.5086,31.5199,26300.0
2006-02-17 14:00:00,55.75,55.8,55.73,55.8,22500.0,31.5199,31.5482,31.5086,31.5482,22500.0
2006-02-17 14:10:00,55.8,55.85,55.8,55.84,26000.0,31.5482,31.5765,31.5482,31.5708,26000.0
2006-02-17 14:20:00,55.84,55.85,55.74,55.79,44100.0,31.5708,31.5765,31.5143,31.5425,44100.0
2006-02-17 14:30:00,55.79,55.8,55.69,55.79,55600.0,31.5425,31.5482,31.486,31.5425,55600.0
2006-02-17 14:40:00,55.8,55.85,55.78,55.82,53900.0,31.5482,31.5765,31.5369,31.5595,53900.0
2006-02-17 14:50:00,55.82,55.86,55.79,55.85,55900.0,31.5595,31.5821,31.5425,31.5765,55900.0
2006-02-17 15:00:00,55.85,55.89,55.78,55.83,46400.0,31.5765,31.5991,31.5369,31.5651,46400.0
2006-02-17 15:10:00,55.83,55.85,55.76,55.76,72000.0,31.5651,31.5765,31.5256,31.5256,72000.0
2006-02-17 15:20:00,55.77,55.79,55.71,55.76,72600.0,31.5312,31.5425,31.4973,31.5256,72600.0
2006-02-17 15:30:00,55.76,55.88,55.76,55.88,66700.0,31.5256,31.5934,31.5256,31.5934,66700.0
2006-02-17 15:40:00,55.87,55.94,55.79,55.8,105500.0,31.5878,31.6273,31.5425,31.5482,105500.0
2006-02-17 15:50:00,55.8,55.88,55.8,55.88,128800.0,31.5482,31.5934,31.5482,31.5934,128800.0
2006-02-21 09:30:00,55.68,56.05,55.68,56.01,103600.0,31.4803,31.6895,31.4803,31.6669,103600.0
2006-02-21 09:40:00,56.02,56.07,55.81,56.0,105100.0,31.6726,31.7008,31.5538,31.6613,105100.0
2006-02-21 09:50:00,56.0,56.05,55.89,56.03,78900.0,31.6613,31.6895,31.5991,31.6782,78900.0
2006-02-21 10:00:00,56.04,56.1,55.84,55.9,45400.0,31.6839,31.7178,31.5708,31.6047,45400.0
2006-02-21 10:10:00,55.9,55.92,55.69,55.73,62000.0,31.6047,31.616,31.486,31.5086,62000.0
2006-02-21 10:20:00,55.73,55.77,55.61,55.67,109100.0,31.5086,31.5312,31.4408,31.4747,109100.0
2006-02-21 10:30:00,55.65,55.69,55.6,55.6,66700.0,31.4634,31.486,31.4351,31.4351,66700.0
2006-02-21 10:40:00,55.61,55.64,55.58,55.62,62800.0,31.4408,31.4577,31.4238,31.4464,62800.0
2006-02-21 10:50:00,55.63,55.7,55.62,55.66,29900.0,31.4521,31.4916,31.4464,31.469,29900.0
2006-02-21 11:00:00,55.65,55.73,55.65,55.71,46600.0,31.4634,31.5086,31.4634,31.4973,46600.0
2006-02-21 11:10:00,55.72,55.8,55.67,55.73,68800.0,31.503,31.5482,31.4747,31.5086,68800.0
2006-02-21 11:20:00,55.73,55.78,55.72,55.77,36600.0,31.5086,31.5369,31.503,31.5312,36600.0
2006-02-21 11:30:00,55.77,55.8,55.7,55.7,42000.0,31.5312,31.5482,31.4916,31.4916,42000.0
2006-02-21 11:40:00,55.7,55.7,55.62,55.65,33200.0,31.4916,31.4916,31.4464,31.4634,33200.0
2006-02-21 11:50:00,55.65,55.66,55.45,55.49,34000.0,31.4634,31.469,31.3503,31.3729,34000.0
2006-02-21 12:00:00,55.49,55.58,55.45,55.56,28900.0,31.3729,31.4238,31.3503,31.4125,28900.0
2006-02-21 12:10:00,55.58,55.62,55.53,55.6,16500.0,31.4238,31.4464,31.3955,31.4351,16500.0
2006-02-21 12:20:00,55.6,55.69,55.6,55.69,21500.0,31.4351,31.486,31.4351,31.486,21500.0
2006-02-21 12:30:00,55.69,55.71,55.64,55.64,23900.0,31.486,31.4973,31.4577,31.4577,23900.0
2006-02-21 12:40:00,55.65,55.7,55.63,55.68,12900.0,31.4634,31.4916,31.4521,31.4803,12900.0
2006-02-21 12:50:00,55.68,55.68,55.53,55.54,16700.0,31.4803,31.4803,31.3955,31.4012,16700.0
2006-02-21 13:00:00,55.54,55.63,55.54,55.59,10100.0,31.4012,31.4521,31.4012,31.4295,10100.0
2006-02-21 13:10:00,55.6,55.62,55.57,55.58,50200.0,31.4351,31.4464,31.4181,31.4238,50200.0
2006-02-21 13:20:00,55.58,55.69,55.56,55.64,52400.0,31.4238,31.486,31.4125,31.4577,52400.0
2006-02-21 13:30:00,55.64,55.71,55.61,55.62,168900.0,31.4577,31.4973,31.4408,31.4464,168900.0
2006-02-21 13:40:00,55.62,55.66,55.58,55.58,60300.0,31.4464,31.469,31.4238,31.4238,60300.0
2006-02-21 13:50:00,55.59,55.59,55.48,55.53,28000.0,31.4295,31.4295,31.3673,31.3955,28000.0
2006-02-21 14:00:00,55.51,55.63,55.47,55.47,90000.0,31.3842,31.4521,31.3616,31.3616,90000.0
2006-02-21 14:10:00,55.5,55.59,55.5,55.55,90200.0,31.3786,31.4295,31.3786,31.4068,90200.0
2006-02-21 14:20:00,55.55,55.6,55.48,55.59,29000.0,31.4068,31.4351,31.3673,31.4295,29000.0
2006-02-21 14:30:00,55.59,55.59,55.51,55.53,24300.0,31.4295,31.4295,31.3842,31.3955,24300.0
2006-02-21 14:40:00,55.53,55.63,55.5,55.6,74000.0,31.3955,31.4521,31.3786,31.4351,74000.0
2006-02-21 14:50:00,55.62,55.66,55.51,55.52,54000.0,31.4464,31.469,31.3842,31.3899,54000.0
2006-02-21 15:00:00,55.52,55.6,55.52,55.55,63000.0,31.3899,31.4351,31.3899,31.4068,63000.0
2006-02-21 15:10:00,55.54,55.58,55.5,55.51,68400.0,31.4012,31.4238,31.3786,31.3842,68400.0
2006-02-21 15:20:00,55.54,55.6,55.52,55.52,44300.0,31.4012,31.4351,31.3899,31.3899,44300.0
2006-02-21 15:30:00,55.52,55.6,55.51,55.55,52900.0,31.3899,31.4351,31.3842,31.4068,52900.0
2006-02-21 15:40:00,55.55,55.59,55.46,55.5,87400.0,31.4068,31.4295,31.356,31.3786,87400.0
2006-02-21 15:50:00,55.5,55.53,55.47,55.48,109900.0,31.3786,31.3955,31.3616,31.3673,109900.0
2006-02-22 09:30:00,55.8,56.1,55.63,56.03,105600.0,31.5482,31.7178,31.4521,31.6782,105600.0
2006-02-22 09:40:00,56.03,56.17,55.91,56.01,70700.0,31.6782,31.7574,31.6104,31.6669,70700.0
2006-02-22 09:50:00,56.01,56.14,55.92,55.92,79000.0,31.6669,31.7404,31.616,31.616,79000.0
2006-02-22 10:00:00,55.92,55.98,55.83,55.88,78400.0,31.616,31.65,31.5651,31.5934,78400.0
2006-02-22 10:10:00,55.88,55.95,55.86,55.92,49600.0,31.5934,31.633,31.5821,31.616,49600.0
2006-02-22 10:20:00,55.92,55.99,55.92,55.92,47500.0,31.616,31.6556,31.616,31.616,47500.0
2006-02-22 10:30:00,55.91,55.99,55.89,55.97,67700.0,31.6104,31.6556,31.5991,31.6443,67700.0
2006-02-22 10:40:00,55.96,55.96,55.9,55.93,33200.0,31.6386,31.6386,31.6047,31.6217,33200.0
2006-02-22 10:50:00,55.93,56.08,55.93,56.06,98600.0,31.6217,31.7065,31.6217,31.6952,98600.0
2006-02-22 11:00:00,56.07,56.13,55.92,55.92,46700.0,31.7008,31.7348,31.616,31.616,46700.0
2006-02-22 11:10:00,55.92,55.96,55.85,55.93,42600.0,31.616,31.6386,31.5765,31.6217,42600.0
2006-02-22 11:20:00,55.91,55.98,55.88,55.94,63100.0,31.6104,31.65,31.5934,31.6273,63100.0
2006-02-22 11:30:00,55.94,55.99,55.89,55.93,48600.0,31.6273,31.6556,31.5991,31.6217,48600.0
2006-02-22 11:40:00,55.93,55.94,55.82,55.92,55300.0,31.6217,31.6273,31.5595,31.616,55300.0
2006-02-22 11:50:00,55.92,55.92,55.83,55.9,28800.0,31.616,31.616,31.5651,31.6047,28800.0
2006-02-22 12:00:00,55.9,55.97,55.88,55.97,45000.0,31.6047,31.6443,31.5934,31.6443,45000.0
2006-02-22 12:10:00,55.98,56.07,55.98,55.99,48800.0,31.65,31.7008,31.65,31.6556,48800.0
2006-02-22 12:20:00,56.0,56.01,55.93,55.93,18600.0,31.6613,31.6669,31.6217,31.6217,18600.0
2006-02-22 12:30:00,55.93,55.93,55.85,55.88,29100.0,31.6217,31.6217,31.5765,31.5934,29100.0
2006-02-22 12:40:00,55.88,55.89,55.77,55.8,51100.0,31.5934,31.5991,31.5312,31.5482,51100.0
2006-02-22 12:50:00,55.77,55.89,55.73,55.87,66000.0,31.5312,31.5991,31.5086,31.5878,66000.0
2006-02-22 13:00:00,55.86,56.04,55.86,56.04,47100.0,31.5821,31.6839,31.5821,31.6839,47100.0
2006-02-22 13:10:00,56.04,56.05,55.99,56.04,27700.0,31.6839,31.6895,31.6556,31.6839,27700.0
2006-02-22 13:20:00,56.04,56.13,56.03,56.12,46000.0,31.6839,31.7348,31.6782,31.7291,46000.0
2006-02-22 13:30:00,56.13,56.13,56.04,56.06,37900.0,31.7348,31.7348,31.6839,31.6952,37900.0
2006-02-22 13:40:00,56.05,56.06,55.98,56.0,47300.0,31.6895,31.6952,31.65,31.6613,47300.0
2006-02-22 13:50:00,56.0,56.09,56.0,56.06,29500.0,31.6613,31.7121,31.6613,31.6952,29500.0
2006-02-22 14:00:00,56.06,56.06,55.99,56.01,37600.0,31.6952,31.6952,31.6556,31.6669,37600.0
2006-02-22 14:10:00,56.01,56.1,56.0,56.09,50400.0,31.6669,31.7178,31.6613,31.7121,50400.0
2006-02-22 14:20:00,56.09,56.13,56.09,56.11,30500.0,31.7121,31.7348,31.7121,31.7235,30500.0
2006-02-22 14:30:00,56.11,56.11,56.06,56.08,34800.0,31.7235,31.7235,31.6952,31.7065,34800.0
2006-02-22 14:40:00,56.08,56.15,56.08,56.14,48600.0,31.7065,31.7461,31.7065,31.7404,48600.0
2006-02-22 14:50:00,56.14,56.29,56.14,56.25,53200.0,31.7404,31.8252,31.7404,31.8026,53200.0
2006-02-22 15:00:00,56.25,56.27,56.17,56.18,52900.0,31.8026,31.8139,31.7574,31.763,52900.0
2006-02-22 15:10:00,56.18,56.18,56.02,56.03,58500.0,31.763,31.763,31.6726,31.6782,58500.0
2006-02-22 15:20:00,56.05,56.14,56.04,56.05,65100.0,31.6895,31.7404,31.6839,31.6895,65100.0
2006-02-22 15:30:00,56.05,56.16,56.03,56.09,98800.0,31.6895,31.7517,31.6782,31.7121,98800.0
2006-02-22 15:40:00,56.09,56.15,55.98,55.99,81900.0,31.7121,31.7461,31.65,31.6556,81900.0
2006-02-22 15:50:00,55.99,56.14,55.99,56.11,299800.0,31.6556,31.7404,31.6556,31.7235,299800.0
2006-02-23 09:30:00,55.89,55.9,55.69,55.79,103700.0,31.5991,31.6047,31.486,31.5425,103700.0
2006-02-23 09:40:00,55.8,55.91,55.6,55.71,79700.0,31.5482,31.6104,31.4351,31.4973,79700.0
2006-02-23 09:50:00,55.72,55.82,55.63,55.7,91100.0,31.503,31.5595,31.4521,31.4916,91100.0
2006-02-23 10:00:00,55.7,55.73,55.62,55.69,83300.0,31.4916,31.5086,31.4464,31.486,83300.0
2006-02-23 10:10:00,55.7,55.7,55.55,55.59,51000.0,31.4916,31.4916,31.4068,31.4295,51000.0
2006-02-23 10:20:00,55.58,55.6,55.53,55.54,99800.0,31.4238,31.4351,31.3955,31.4012,99800.0
2006-02-23 10:30:00,55.54,55.6,55.45,55.6,86600.0,31.4012,31.4351,31.3503,31.4351,86600.0
2006-02-23 10:40:00,55.6,55.73,55.56,55.73,74900.0,31.4351,31.5086,31.4125,31.5086,74900.0
2006-02-23 10:50:00,55.74,55.82,55.7,55.81,81900.0,31.5143,31.5595,31.4916,31.5538,81900.0
2006-02-23 11:00:00,55.81,55.87,55.72,55.72,48500.0,31.5538,31.5878,31.503,31.503,48500.0
2006-02-23 11:10:00,55.73,55.83,55.73,55.77,53300.0,31.5086,31.5651,31.5086,31.5312,53300.0
2006-02-23 11:20:00,55.76,55.85,55.65,55.85,48100.0,31.5256,31.5765,31.4634,31.5765,48100.0
2006-02-23 11:30:00,55.85,55.92,55.83,55.92,30100.0,31.5765,31.616,31.5651,31.616,30100.0
2006-02-23 11:40:00,55.92,55.96,55.8,55.84,41300.0,31.616,31.6386,31.5482,31.5708,41300.0
2006-02-23 11:50:00,55.85,55.93,55.83,55.87,36000.0,31.5765,31.6217,31.5651,31.5878,36000.0
2006-02-23 12:00:00,55.85,55.86,55.77,55.85,33300.0,31.5765,31.5821,31.5312,31.5765,33300.0
2006-02-23 12:10:00,55.84,55.86,55.82,55.84,21700.0,31.5708,31.5821,31.5595,31.5708,21700.0
2006-02-23 12:20:00,55.83,55.89,55.77,55.77,33200.0,31.5651,31.5991,31.5312,31.5312,33200.0
2006-02-23 12:30:00,55.77,55.96,55.77,55.94,50100.0,31.5312,31.6386,31.5312,31.6273,50100.0
2006-02-23 12:40:00,55.94,55.97,55.8,55.85,50900.0,31.6273,31.6443,31.5482,31.5765,50900.0
2006-02-23 12:50:00,55.84,55.9,55.77,55.79,48700.0,31.5708,31.6047,31.5312,31.5425,48700.0
2006-02-23 13:00:00,55.8,55.83,55.73,55.76,36300.0,31.5482,31.5651,31.5086,31.5256,36300.0
2006-02-23 13:10:00,55.76,55.9,55.76,55.78,35200.0,31.5256,31.6047,31.5256,31.5369,35200.0
2006-02-23 13:20:00,55.83,55.88,55.8,55.8,17700.0,31.5651,31.5934,31.5482,31.5482,17700.0
2006-02-23 13:30:00,55.8,55.83,55.7,55.73,29900.0,31.5482,31.5651,31.4916,31.5086,29900.0
2006-02-23 13:40:00,55.73,55.89,55.73,55.86,55800.0,31.5086,31.5991,31.5086,31.5821,55800.0
2006-02-23 13:50:00,55.86,55.89,55.79,55.87,33300.0,31.5821,31.5991,31.5425,31.5878,33300.0
2006-02-23 14:00:00,55.88,55.9,55.82,55.84,23400.0,31.5934,31.6047,31.5595,31.5708,23400.0
2006-02-23 14:10:00,55.85,55.85,55.74,55.77,68100.0,31.5765,31.5765,31.5143,31.5312,68100.0
2006-02-23 14:20:00,55.76,55.82,55.75,55.8,47200.0,31.5256,31.5595,31.5199,31.5482,47200.0
2006-02-23 14:30:00,55.78,55.86,55.75,55.86,45700.0,31.5369,31.5821,31.5199,31.5821,45700.0
2006-02-23 14:40:00,55.84,55.93,55.78,55.91,35100.0,31.5708,31.6217,31.5369,31.6104,35100.0
2006-02-23 14:50:00,55.9,55.91,55.79,55.87,45800.0,31.6047,31.6104,31.5425,31.5878,45800.0
2006-02-23 15:00:00,55.87,55.88,55.8,55.8,36200.0,31.5878,31.5934,31.5482,31.5482,36200.0
2006-02-23 15:10:00,55.8,55.87,55.78,55.81,24000.0,31.5482,31.5878,31.5369,31.5538,24000.0
2006-02-23 15:20:00,55.81,55.92,55.77,55.91,96300.0,31.5538,31.616,31.5312,31.6104,96300.0
2006-02-23 15:30:00,55.91,55.92,55.8,55.83,57400.0,31.6104,31.616,31.5482,31.5651,57400.0
2006-02-23 15:40:00,55.83,55.91,55.82,55.88,163600.0,31.5651,31.6104,31.5595,31.5934,163600.0
2006-02-23 15:50:00,55.89,55.93,55.86,55.9,134800.0,31.5991,31.6217,31.5821,31.6047,134800.0
2006-02-24 09:30:00,56.15,56.3,56.07,56.19,144200.0,31.7461,31.8309,31.7008,31.7687,144200.0
2006-02-24 09:40:00,56.17,56.29,56.08,56.28,82500.0,31.7574,31.8252,31.7065,31.8196,82500.0
2006-02-24 09:50:00,56.26,56.26,56.0,56.13,42200.0,31.8083,31.8083,31.6613,31.7348,42200.0
2006-02-24 10:00:00,56.13,56.2,55.9,55.95,51400.0,31.7348,31.7743,31.6047,31.633,51400.0
2006-02-24 10:10:00,55.95,56.02,55.9,55.92,30900.0,31.633,31.6726,31.6047,31.616,30900.0
2006-02-24 10:20:00,55.94,55.96,55.9,55.92,47800.0,31.6273,31.6386,31.6047,31.616,47800.0
2006-02-24 10:30:00,55.91,56.0,55.81,55.99,798900.0,31.6104,31.6613,31.5538,31.6556,798900.0
2006-02-24 10:40:00,55.99,56.0,55.88,55.92,66700.0,31.6556,31.6613,31.5934,31.616,66700.0
2006-02-24 10:50:00,55.92,55.99,55.91,55.98,37400.0,31.616,31.6556,31.6104,31.65,37400.0
2006-02-24 11:00:00,55.98,56.15,55.97,56.13,41500.0,31.65,31.7461,31.6443,31.7348,41500.0
2006-02-24 11:10:00,56.13,56.23,56.01,56.06,34100.0,31.7348,31.7913,31.6669,31.6952,34100.0
2006-02-24 11:20:00,56.05,56.11,56.02,56.05,16500.0,31.6895,31.7235,31.6726,31.6895,16500.0
2006-02-24 11:30:00,56.08,56.14,56.02,56.1,21000.0,31.7065,31.7404,31.6726,31.7178,21000.0
2006-02-24 11:40:00,56.08,56.1,55.96,56.01,39200.0,31.7065,31.7178,31.6386,31.6669,39200.0
2006-02-24 11:50:00,56.0,56.13,56.0,56.12,11500.0,31.6613,31.7348,31.6613,31.7291,11500.0
2006-02-24 12:00:00,56.1,56.12,56.05,56.11,15000.0,31.7178,31.7291,31.6895,31.7235,15000.0
2006-02-24 12:10:00,56.1,56.14,56.08,56.1,17600.0,31.7178,31.7404,31.7065,31.7178,17600.0
2006-02-24 12:20:00,56.09,56.15,56.07,56.11,18800.0,31.7121,31.7461,31.7008,31.7235,18800.0
2006-02-24 12:30:00,56.12,56.16,56.09,56.16,12900.0,31.7291,31.7517,31.7121,31.7517,12900.0
2006-02-24 12:40:00,56.16,56.18,56.11,56.11,28600.0,31.7517,31.763,31.7235,31.7235,28600.0
2006-02-24 12:50:00,56.12,56.15,56.1,56.14,13300.0,31.7291,31.7461,31.7178,31.7404,13300.0
2006-02-24 13:00:00,56.14,56.17,55.98,56.01,30300.0,31.7404,31.7574,31.65,31.6669,30300.0
2006-02-24 13:10:00,55.97,55.99,55.93,55.93,20300.0,31.6443,31.6556,31.6217,31.6217,20300.0
2006-02-24 13:20:00,55.94,55.97,55.94,55.95,97100.0,31.6273,31.6443,31.6273,31.633,97100.0
2006-02-24 13:30:00,55.95,55.97,55.91,55.95,20800.0,31.633,31.6443,31.6104,31.633,20800.0
2006-02-24 13:40:00,55.94,55.94,55.9,55.91,38700.0,31.6273,31.6273,31.6047,31.6104,38700.0
2006-02-24 13:50:00,55.91,55.95,55.88,55.9,65100.0,31.6104,31.633,31.5934,31.6047,65100.0
2006-02-24 14:00:00,55.92,55.99,55.92,55.96,26600.0,31.616,31.6556,31.616,31.6386,26600.0
2006-02-24 14:10:00,55.98,55.98,55.87,55.9,26000.0,31.65,31.65,31.5878,31.6047,26000.0
2006-02-24 14:20:00,55.9,55.99,55.9,55.99,22000.0,31.6047,31.6556,31.6047,31.6556,22000.0
2006-02-24 14:30:00,55.98,56.13,55.96,56.13,28100.0,31.65,31.7348,31.6386,31.7348,28100.0
2006-02-24 14:40:00,56.15,56.16,56.05,56.06,39400.0,31.7461,31.7517,31.6895,31.6952,39400.0
2006-02-24 14:50:00,56.07,56.25,56.07,56.25,45200.0,31.7008,31.8026,31.7008,31.8026,45200.0
2006-02-24 15:00:00,56.25,56.25,56.17,56.17,55800.0,31.8026,31.8026,31.7574,31.7574,55800.0
2006-02-24 15:10:00,56.17,56.19,56.13,56.16,33100.0,31.7574,31.7687,31.7348,31.7517,33100.0
2006-02-24 15:20:00,56.16,56.16,56.1,56.12,35300.0,31.7517,31.7517,31.7178,31.7291,35300.0
2006-02-24 15:30:00,56.14,56.15,56.05,56.11,46600.0,31.7404,31.7461,31.6895,31.7235,46600.0
2006-02-24 15:40:00,56.1,56.11,56.08,56.09,41900.0,31.7178,31.7235,31.7065,31.7121,41900.0
2006-02-24 15:50:00,56.09,56.09,56.0,56.05,84300.0,31.7121,31.7121,31.6613,31.6895,84300.0
2006-02-27 09:30:00,55.91,56.39,55.91,56.27,84400.0,31.6104,31.8818,31.6104,31.8139,84400.0
2006-02-27 09:40:00,56.25,56.42,56.24,56.38,30800.0,31.8026,31.8987,31.797,31.8761,30800.0
2006-02-27 09:50:00,56.37,56.37,56.26,56.3,33900.0,31.8704,31.8704,31.8083,31.8309,33900.0
2006-02-27 10:00:00,56.32,56.43,56.29,56.33,35900.0,31.8422,31.9044,31.8252,31.8478,35900.0
2006-02-27 10:10:00,56.3,56.35,56.1,56.15,59100.0,31.8309,31.8591,31.7178,31.7461,59100.0
2006-02-27 10:20:00,56.15,56.43,56.15,56.34,51100.0,31.7461,31.9044,31.7461,31.8535,51100.0
2006-02-27 10:30:00,56.35,56.38,56.29,56.33,21900.0,31.8591,31.8761,31.8252,31.8478,21900.0
2006-02-27 10:40:00,56.33,56.4,56.3,56.33,26100.0,31.8478,31.8874,31.8309,31.8478,26100.0
2006-02-27 10:50:00,56.34,56.36,56.27,56.36,83300.0,31.8535,31.8648,31.8139,31.8648,83300.0
2006-02-27 11:00:00,56.37,56.53,56.37,56.52,70200.0,31.8704,31.9609,31.8704,31.9553,70200.0
2006-02-27 11:10:00,56.52,56.71,56.51,56.7,53800.0,31.9553,32.0627,31.9496,32.057,53800.0
2006-02-27 11:20:00,56.7,56.83,56.69,56.83,65300.0,32.057,32.1305,32.0514,32.1305,65300.0
2006-02-27 11:30:00,56.82,56.84,56.72,56.75,93500.0,32.1249,32.1362,32.0683,32.0853,93500.0
2006-02-27 11:40:00,56.75,56.83,56.74,56.75,51900.0,32.0853,32.1305,32.0796,32.0853,51900.0
2006-02-27 11:50:00,56.75,56.82,56.75,56.82,41200.0,32.0853,32.1249,32.0853,32.1249,41200.0
2006-02-27 12:00:00,56.81,56.87,56.8,56.86,22100.0,32.1192,32.1531,32.1136,32.1475,22100.0
2006-02-27 12:10:00,56.86,56.89,56.84,56.85,23600.0,32.1475,32.1644,32.1362,32.1418,23600.0
2006-02-27 12:20:00,56.84,56.98,56.82,56.95,34600.0,32.1362,32.2153,32.1249,32.1984,34600.0
2006-02-27 12:30:00,56.96,56.97,56.9,56.92,35400.0,32.204,32.2097,32.1701,32.1814,35400.0
2006-02-27 12:40:00,56.93,56.98,56.92,56.95,60400.0,32.1871,32.2153,32.1814,32.1984,60400.0
2006-02-27 12:50:00,56.95,57.0,56.95,56.98,27900.0,32.1984,32.2266,32.1984,32.2153,27900.0
2006-02-27 13:00:00,56.98,56.98,56.95,56.96,38400.0,32.2153,32.2153,32.1984,32.204,38400.0
2006-02-27 13:10:00,56.95,56.99,56.95,56.98,33900.0,32.1984,32.221,32.1984,32.2153,33900.0
2006-02-27 13:20:00,56.97,57.0,56.94,57.0,71200.0,32.2097,32.2266,32.1927,32.2266,71200.0
2006-02-27 13:30:00,57.0,57.01,56.86,56.89,63900.0,32.2266,32.2323,32.1475,32.1644,63900.0
2006-02-27 13:40:00,56.89,56.93,56.86,56.89,28100.0,32.1644,32.1871,32.1475,32.1644,28100.0
2006-02-27 13:50:00,56.89,56.98,56.86,56.97,24500.0,32.1644,32.2153,32.1475,32.2097,24500.0
2006-02-27 14:00:00,56.97,57.07,56.79,56.82,63700.0,32.2097,32.2662,32.1079,32.1249,63700.0
2006-02-27 14:10:00,56.85,56.89,56.81,56.87,42300.0,32.1418,32.1644,32.1192,32.1531,42300.0
2006-02-27 14:20:00,56.89,56.99,56.89,56.99,42900.0,32.1644,32.221,32.1644,32.221,42900.0
2006-02-27 14:30:00,56.99,57.0,56.92,56.92,124200.0,32.221,32.2266,32.1814,32.1814,124200.0
2006-02-27 14:40:00,56.92,57.0,56.87,56.98,58900.0,32.1814,32.2266,32.1531,32.2153,58900.0
2006-02-27 14:50:00,56.98,56.99,56.9,56.96,52000.0,32.2153,32.221,32.1701,32.204,52000.0
2006-02-27 15:00:00,56.97,57.0,56.91,56.92,95300.0,32.2097,32.2266,32.1758,32.1814,95300.0
2006-02-27 15:10:00,56.93,56.95,56.88,56.9,70700.0,32.1871,32.1984,32.1588,32.1701,70700.0
2006-02-27 15:20:00,56.91,56.95,56.85,56.9,85100.0,32.1758,32.1984,32.1418,32.1701,85100.0
2006-02-27 15:30:00,56.91,56.93,56.76,56.81,126800.0,32.1758,32.1871,32.0909,32.1192,126800.0
2006-02-27 15:40:00,56.8,56.82,56.69,56.72,125600.0,32.1136,32.1249,32.0514,32.0683,125600.0
2006-02-27 15:50:00,56.72,56.79,56.72,56.74,169800.0,32.0683,32.1079,32.0683,32.0796,169800.0
2006-02-28 09:30:00,56.87,56.9,56.5,56.56,129600.0,32.1531,32.1701,31.9439,31.9779,129600.0
2006-02-28 09:40:00,56.58,56.84,56.52,56.57,105700.0,31.9892,32.1362,31.9553,31.9835,105700.0
2006-02-28 09:50:00,56.57,56.59,56.25,56.3,89600.0,31.9835,31.9948,31.8026,31.8309,89600.0
2006-02-28 10:00:00,56.29,56.3,56.13,56.22,86100.0,31.8252,31.8309,31.7348,31.7856,86100.0
2006-02-28 10:10:00,56.22,56.26,56.09,56.19,73300.0,31.7856,31.8083,31.7121,31.7687,73300.0
2006-02-28 10:20:00,56.2,56.24,56.08,56.08,52200.0,31.7743,31.797,31.7065,31.7065,52200.0
2006-02-28 10:30:00,56.08,56.11,55.95,55.99,78600.0,31.7065,31.7235,31.633,31.6556,78600.0
2006-02-28 10:40:00,55.99,56.0,55.76,55.85,87100.0,31.6556,31.6613,31.5256,31.5765,87100.0
2006-02-28 10:50:00,55.85,55.89,55.77,55.77,84900.0,31.5765,31.5991,31.5312,31.5312,84900.0
2006-02-28 11:00:00,55.77,55.9,55.75,55.85,104400.0,31.5312,31.6047,31.5199,31.5765,104400.0
2006-02-28 11:10:00,55.86,55.9,55.8,55.83,141300.0,31.5821,31.6047,31.5482,31.5651,141300.0
2006-02-28 11:20:00,55.83,55.99,55.83,55.89,110000.0,31.5651,31.6556,31.5651,31.5991,110000.0
2006-02-28 11:30:00,55.9,55.94,55.85,55.88,81500.0,31.6047,31.6273,31.5765,31.5934,81500.0
2006-02-28 11:40:00,55.87,55.87,55.76,55.79,32100.0,31.5878,31.5878,31.5256,31.5425,32100.0
2006-02-28 11:50:00,55.78,55.78,55.7,55.73,80900.0,31.5369,31.5369,31.4916,31.5086,80900.0
2006-02-28 12:00:00,55.74,55.74,55.66,55.69,59000.0,31.5143,31.5143,31.469,31.486,59000.0
2006-02-28 12:10:00,55.7,55.72,55.67,55.7,55300.0,31.4916,31.503,31.4747,31.4916,55300.0
2006-02-28 12:20:00,55.7,55.74,55.62,55.74,48700.0,31.4916,31.5143,31.4464,31.5143,48700.0
2006-02-28 12:30:00,55.72,55.78,55.68,55.76,90400.0,31.503,31.5369,31.4803,31.5256,90400.0
2006-02-28 12:40:00,55.74,55.82,55.7,55.72,54200.0,31.5143,31.5595,31.4916,31.503,54200.0
2006-02-28 12:50:00,55.73,55.78,55.7,55.73,57800.0,31.5086,31.5369,31.4916,31.5086,57800.0
2006-02-28 13:00:00,55.72,55.83,55.7,55.71,113100.0,31.503,31.5651,31.4916,31.4973,113100.0
2006-02-28 13:10:00,55.7,55.74,55.69,55.7,33300.0,31.4916,31.5143,31.486,31.4916,33300.0
2006-02-28 13:20:00,55.7,55.76,55.69,55.71,50200.0,31.4916,31.5256,31.486,31.4973,50200.0
2006-02-28 13:30:00,55.71,55.89,55.7,55.86,92200.0,31.4973,31.5991,31.4916,31.5821,92200.0
2006-02-28 13:40:00,55.85,55.88,55.79,55.83,83500.0,31.5765,31.5934,31.5425,31.5651,83500.0
2006-02-28 13:50:00,55.82,55.9,55.77,55.78,57900.0,31.5595,31.6047,31.5312,31.5369,57900.0
2006-02-28 14:00:00,55.79,55.89,55.77,55.81,62000.0,31.5425,31.5991,31.5312,31.5538,62000.0
2006-02-28 14:10:00,55.8,55.8,55.69,55.7,56200.0,31.5482,31.5482,31.486,31.4916,56200.0
2006-02-28 14:20:00,55.7,55.71,55.55,55.65,115600.0,31.4916,31.4973,31.4068,31.4634,115600.0
2006-02-28 14:30:00,55.64,55.64,55.47,55.52,91100.0,31.4577,31.4577,31.3616,31.3899,91100.0
2006-02-28 14:40:00,55.53,55.64,55.5,55.59,104900.0,31.3955,31.4577,31.3786,31.4295,104900.0
2006-02-28 14:50:00,55.59,55.71,55.58,55.65,78600.0,31.4295,31.4973,31.4238,31.4634,78600.0
2006-02-28 15:00:00,55.67,55.71,55.55,55.55,126800.0,31.4747,31.4973,31.4068,31.4068,126800.0
2006-02-28 15:10:00,55.57,55.63,55.54,55.55,98600.0,31.4181,31.4521,31.4012,31.4068,98600.0
2006-02-28 15:20:00,55.54,55.55,55.45,55.51,84700.0,31.4012,31.4068,31.3503,31.3842,84700.0
2006-02-28 15:30:00,55.52,55.65,55.51,55.65,146300.0,31.3899,31.4634,31.3842,31.4634,146300.0
2006-02-28 15:40:00,55.65,55.77,55.62,55.65,162100.0,31.4634,31.5312,31.4464,31.4634,162100.0
2006-02-28 15:50:00,55.65,55.77,55.59,55.59,395700.0,31.4634,31.5312,31.4295,31.4295,395700.0
2006-03-01 09:30:00,55.37,55.62,55.29,55.29,115700.0,31.3051,31.4464,31.2598,31.2598,115700.0
2006-03-01 09:40:00,55.32,55.32,54.98,55.1,352600.0,31.2768,31.2768,31.0846,31.1524,352600.0
2006-03-01 09:50:00,55.11,55.11,54.85,54.91,125700.0,31.1581,31.1581,31.0111,31.045,125700.0
2006-03-01 10:00:00,54.9,55.0,54.85,54.96,84200.0,31.0393,31.0959,31.0111,31.0733,84200.0
2006-03-01 10:10:00,54.98,55.0,54.9,54.95,55000.0,31.0846,31.0959,31.0393,31.0676,55000.0
2006-03-01 10:20:00,54.97,55.02,54.95,54.95,82600.0,31.0789,31.1072,31.0676,31.0676,82600.0
2006-03-01 10:30:00,54.95,55.21,54.95,55.18,88800.0,31.0676,31.2146,31.0676,31.1976,88800.0
2006-03-01 10:40:00,55.18,55.35,55.18,55.34,129300.0,31.1976,31.2938,31.1976,31.2881,129300.0
2006-03-01 10:50:00,55.32,55.49,55.29,55.38,105100.0,31.2768,31.3729,31.2598,31.3107,105100.0
2006-03-01 11:00:00,55.38,55.5,55.33,55.5,75500.0,31.3107,31.3786,31.2825,31.3786,75500.0
2006-03-01 11:10:00,55.49,55.53,55.33,55.51,170900.0,31.3729,31.3955,31.2825,31.3842,170900.0
2006-03-01 11:20:00,55.5,55.54,55.46,55.52,84100.0,31.3786,31.4012,31.356,31.3899,84100.0
2006-03-01 11:30:00,55.53,55.78,55.5,55.77,104700.0,31.3955,31.5369,31.3786,31.5312,104700.0
2006-03-01 11:40:00,55.77,55.79,55.65,55.66,106500.0,31.5312,31.5425,31.4634,31.469,106500.0
2006-03-01 11:50:00,55.65,55.67,55.54,55.59,32600.0,31.4634,31.4747,31.4012,31.4295,32600.0
2006-03-01 12:00:00,55.61,55.62,55.51,55.53,37600.0,31.4408,31.4464,31.3842,31.3955,37600.0
2006-03-01 12:10:00,55.53,55.53,55.5,55.52,55800.0,31.3955,31.3955,31.3786,31.3899,55800.0
2006-03-01 12:20:00,55.51,55.53,55.45,55.49,40500.0,31.3842,31.3955,31.3503,31.3729,40500.0
2006-03-01 12:30:00,55.49,55.53,55.45,55.46,35900.0,31.3729,31.3955,31.3503,31.356,35900.0
2006-03-01 12:40:00,55.46,55.52,55.46,55.48,19100.0,31.356,31.3899,31.356,31.3673,19100.0
2006-03-01 12:50:00,55.48,55.5,55.45,55.46,1306700.0,31.3673,31.3786,31.3503,31.356,1306700.0
2006-03-01 13:00:00,55.46,55.55,55.45,55.48,20000.0,31.356,31.4068,31.3503,31.3673,20000.0
2006-03-01 13:10:00,55.49,55.53,55.45,55.47,41200.0,31.3729,31.3955,31.3503,31.3616,41200.0
2006-03-01 13:20:00,55.5,55.6,55.48,55.57,57200.0,31.3786,31.4351,31.3673,31.4181,57200.0
2006-03-01 13:30:00,55.59,55.59,55.55,55.55,10900.0,31.4295,31.4295,31.4068,31.4068,10900.0
2006-03-01 13:40:00,55.55,55.6,55.51,55.56,38400.0,31.4068,31.4351,31.3842,31.4125,38400.0
2006-03-01 13:50:00,55.58,55.64,55.5,55.57,98000.0,31.4238,31.4577,31.3786,31.4181,98000.0
2006-03-01 14:00:00,55.56,55.63,55.53,55.61,98800.0,31.4125,31.4521,31.3955,31.4408,98800.0
2006-03-01 14:10:00,55.61,55.63,55.58,55.62,75500.0,31.4408,31.4521,31.4238,31.4464,75500.0
2006-03-01 14:20:00,55.63,55.85,55.63,55.74,74400.0,31.4521,31.5765,31.4521,31.5143,74400.0
2006-03-01 14:30:00,55.76,55.76,55.62,55.62,57800.0,31.5256,31.5256,31.4464,31.4464,57800.0
2006-03-01 14:40:00,55.62,55.68,55.6,55.66,63000.0,31.4464,31.4803,31.4351,31.469,63000.0
2006-03-01 14:50:00,55.68,55.75,55.67,55.72,44600.0,31.4803,31.5199,31.4747,31.503,44600.0
2006-03-01 15:00:00,55.73,55.75,55.67,55.75,64400.0,31.5086,31.5199,31.4747,31.5199,64400.0
2006-03-01 15:10:00,55.75,55.77,55.73,55.77,42900.0,31.5199,31.5312,31.5086,31.5312,42900.0
2006-03-01 15:20:00,55.77,55.88,55.77,55.78,76300.0,31.5312,31.5934,31.5312,31.5369,76300.0
2006-03-01 15:30:00,55.79,55.94,55.77,55.91,74900.0,31.5425,31.6273,31.5312,31.6104,74900.0
2006-03-01 15:40:00,55.91,55.94,55.88,55.89,144400.0,31.6104,31.6273,31.5934,31.5991,144400.0
2006-03-01 15:50:00,55.89,55.89,55.82,55.87,162100.0,31.5991,31.5991,31.5595,31.5878,162100.0
2006-03-02 09:30:00,55.89,55.99,55.71,55.94,109600.0,31.5991,31.6556,31.4973,31.6273,109600.0
2006-03-02 09:40:00,55.93,56.0,55.78,55.91,79600.0,31.6217,31.6613,31.5369,31.6104,79600.0
2006-03-02 09:50:00,55.88,56.03,55.8,55.82,65600.0,31.5934,31.6782,31.5482,31.5595,65600.0
2006-03-02 10:00:00,55.83,55.97,55.82,55.96,53100.0,31.5651,31.6443,31.5595,31.6386,53100.0
2006-03-02 10:10:00,55.97,56.01,55.82,55.84,65700.0,31.6443,31.6669,31.5595,31.5708,65700.0
2006-03-02 10:20:00,55.84,55.85,55.73,55.81,53800.0,31.5708,31.5765,31.5086,31.5538,53800.0
2006-03-02 10:30:00,55.8,55.91,55.71,55.74,82700.0,31.5482,31.6104,31.4973,31.5143,82700.0
2006-03-02 10:40:00,55.75,55.88,55.7,55.87,33500.0,31.5199,31.5934,31.4916,31.5878,33500.0
2006-03-02 10:50:00,55.86,55.91,55.7,55.74,77400.0,31.5821,31.6104,31.4916,31.5143,77400.0
2006-03-02 11:00:00,55.74,55.89,55.72,55.81,46100.0,31.5143,31.5991,31.503,31.5538,46100.0
2006-03-02 11:10:00,55.8,55.85,55.79,55.82,46300.0,31.5482,31.5765,31.5425,31.5595,46300.0
2006-03-02 11:20:00,55.82,55.94,55.73,55.94,70100.0,31.5595,31.6273,31.5086,31.6273,70100.0
2006-03-02 11:30:00,55.96,55.96,55.78,55.79,31900.0,31.6386,31.6386,31.5369,31.5425,31900.0
2006-03-02 11:40:00,55.79,55.85,55.74,55.82,36900.0,31.5425,31.5765,31.5143,31.5595,36900.0
2006-03-02 11:50:00,55.83,55.84,55.77,55.8,115400.0,31.5651,31.5708,31.5312,31.5482,115400.0
2006-03-02 12:00:00,55.8,55.82,55.71,55.72,28100.0,31.5482,31.5595,31.4973,31.503,28100.0
2006-03-02 12:10:00,55.71,55.78,55.18,55.75,41100.0,31.4973,31.5369,31.1976,31.5199,41100.0
2006-03-02 12:20:00,55.75,55.75,55.6,55.61,50300.0,31.5199,31.5199,31.4351,31.4408,50300.0
2006-03-02 12:30:00,55.61,55.7,55.6,55.69,50100.0,31.4408,31.4916,31.4351,31.486,50100.0
2006-03-02 12:40:00,55.69,55.82,55.68,55.77,35200.0,31.486,31.5595,31.4803,31.5312,35200.0
2006-03-02 12:50:00,55.77,55.78,55.72,55.75,38700.0,31.5312,31.5369,31.503,31.5199,38700.0
2006-03-02 13:00:00,55.75,55.86,55.72,55.78,33600.0,31.5199,31.5821,31.503,31.5369,33600.0
2006-03-02 13:10:00,55.8,55.88,55.78,55.83,60300.0,31.5482,31.5934,31.5369,31.5651,60300.0
2006-03-02 13:20:00,55.82,55.82,55.7,55.7,28900.0,31.5595,31.5595,31.4916,31.4916,28900.0
2006-03-02 13:30:00,55.7,55.8,55.69,55.75,35300.0,31.4916,31.5482,31.486,31.5199,35300.0
2006-03-02 13:40:00,55.71,55.77,55.65,55.72,36400.0,31.4973,31.5312,31.4634,31.503,36400.0
2006-03-02 13:50:00,55.71,55.71,55.66,55.68,27600.0,31.4973,31.4973,31.469,31.4803,27600.0
2006-03-02 14:00:00,55.67,55.69,55.58,55.59,37200.0,31.4747,31.486,31.4238,31.4295,37200.0
2006-03-02 14:10:00,55.58,55.7,55.58,55.69,50800.0,31.4238,31.4916,31.4238,31.486,50800.0
2006-03-02 14:20:00,55.71,55.71,55.58,55.58,55000.0,31.4973,31.4973,31.4238,31.4238,55000.0
2006-03-02 14:30:00,55.58,55.7,55.58,55.67,42200.0,31.4238,31.4916,31.4238,31.4747,42200.0
2006-03-02 14:40:00,55.67,55.7,55.66,55.69,42000.0,31.4747,31.4916,31.469,31.486,42000.0
2006-03-02 14:50:00,55.67,55.78,55.67,55.75,69700.0,31.4747,31.5369,31.4747,31.5199,69700.0
2006-03-02 15:00:00,55.75,55.85,55.75,55.78,49700.0,31.5199,31.5765,31.5199,31.5369,49700.0
2006-03-02 15:10:00,55.78,55.87,55.77,55.81,36700.0,31.5369,31.5878,31.5312,31.5538,36700.0
2006-03-02 15:20:00,55.8,55.84,55.77,55.8,37100.0,31.5482,31.5708,31.5312,31.5482,37100.0
2006-03-02 15:30:00,55.8,55.84,55.76,55.8,67800.0,31.5482,31.5708,31.5256,31.5482,67800.0
2006-03-02 15:40:00,55.81,55.81,55.72,55.74,102400.0,31.5538,31.5538,31.503,31.5143,102400.0
2006-03-02 15:50:00,55.72,55.79,55.71,55.75,65400.0,31.503,31.5425,31.4973,31.5199,65400.0
2006-03-03 09:30:00,55.5,55.7,55.4,55.6,91300.0,31.3786,31.4916,31.322,31.4351,91300.0
2006-03-03 09:40:00,55.6,55.78,55.6,55.71,56200.0,31.4351,31.5369,31.4351,31.4973,56200.0
2006-03-03 09:50:00,55.7,55.74,55.49,55.65,87900.0,31.4916,31.5143,31.3729,31.4634,87900.0
2006-03-03 10:00:00,55.63,55.78,55.63,55.7,53400.0,31.4521,31.5369,31.4521,31.4916,53400.0
2006-03-03 10:10:00,55.68,55.81,55.68,55.7,26200.0,31.4803,31.5538,31.4803,31.4916,26200.0
2006-03-03 10:20:00,55.69,55.87,55.69,55.83,35500.0,31.486,31.5878,31.486,31.5651,35500.0
2006-03-03 10:30:00,55.84,55.95,55.81,55.84,82700.0,31.5708,31.633,31.5538,31.5708,82700.0
2006-03-03 10:40:00,55.85,56.0,55.85,55.94,39400.0,31.5765,31.6613,31.5765,31.6273,39400.0
2006-03-03 10:50:00,55.9,55.94,55.85,55.89,46800.0,31.6047,31.6273,31.5765,31.5991,46800.0
2006-03-03 11:00:00,55.88,55.96,55.81,55.95,42300.0,31.5934,31.6386,31.5538,31.633,42300.0
2006-03-03 11:10:00,55.97,55.97,55.86,55.9,41500.0,31.6443,31.6443,31.5821,31.6047,41500.0
2006-03-03 11:20:00,55.91,55.94,55.84,55.86,32800.0,31.6104,31.6273,31.5708,31.5821,32800.0
2006-03-03 11:30:00,55.84,55.91,55.84,55.88,58000.0,31.5708,31.6104,31.5708,31.5934,58000.0
2006-03-03 11:40:00,55.89,55.89,55.79,55.83,37100.0,31.5991,31.5991,31.5425,31.5651,37100.0
2006-03-03 11:50:00,55.83,55.95,55.82,55.93,21500.0,31.5651,31.633,31.5595,31.6217,21500.0
2006-03-03 12:00:00,55.93,55.97,55.85,55.88,38100.0,31.6217,31.6443,31.5765,31.5934,38100.0
2006-03-03 12:10:00,55.88,55.9,55.84,55.86,27600.0,31.5934,31.6047,31.5708,31.5821,27600.0
2006-03-03 12:20:00,55.87,56.19,55.87,56.13,65500.0,31.5878,31.7687,31.5878,31.7348,65500.0
2006-03-03 12:30:00,56.14,56.14,55.99,56.08,28300.0,31.7404,31.7404,31.6556,31.7065,28300.0
2006-03-03 12:40:00,56.09,56.25,56.08,56.08,30800.0,31.7121,31.8026,31.7065,31.7065,30800.0
2006-03-03 12:50:00,56.08,56.09,55.99,56.0,14400.0,31.7065,31.7121,31.6556,31.6613,14400.0
2006-03-03 13:00:00,56.0,56.04,55.9,55.96,52000.0,31.6613,31.6839,31.6047,31.6386,52000.0
2006-03-03 13:10:00,55.97,56.08,55.94,56.0,36500.0,31.6443,31.7065,31.6273,31.6613,36500.0
2006-03-03 13:20:00,56.01,56.32,56.0,56.27,47900.0,31.6669,31.8422,31.6613,31.8139,47900.0
2006-03-03 13:30:00,56.27,56.31,56.17,56.17,34200.0,31.8139,31.8365,31.7574,31.7574,34200.0
2006-03-03 13:40:00,56.19,56.37,56.17,56.28,23500.0,31.7687,31.8704,31.7574,31.8196,23500.0
2006-03-03 13:50:00,56.27,56.33,56.18,56.19,53900.0,31.8139,31.8478,31.763,31.7687,53900.0
2006-03-03 14:00:00,56.21,56.21,56.16,56.16,27400.0,31.78,31.78,31.7517,31.7517,27400.0
2006-03-03 14:10:00,56.18,56.25,56.16,56.16,35900.0,31.763,31.8026,31.7517,31.7517,35900.0
2006-03-03 14:20:00,56.16,56.16,56.09,56.09,38600.0,31.7517,31.7517,31.7121,31.7121,38600.0
2006-03-03 14:30:00,56.09,56.12,56.0,56.12,50100.0,31.7121,31.7291,31.6613,31.7291,50100.0
2006-03-03 14:40:00,56.11,56.14,56.02,56.05,50300.0,31.7235,31.7404,31.6726,31.6895,50300.0
2006-03-03 14:50:00,56.05,56.06,56.02,56.05,41300.0,31.6895,31.6952,31.6726,31.6895,41300.0
2006-03-03 15:00:00,56.03,56.05,55.89,55.89,71200.0,31.6782,31.6895,31.5991,31.5991,71200.0
2006-03-03 15:10:00,55.9,55.97,55.76,55.79,69300.0,31.6047,31.6443,31.5256,31.5425,69300.0
2006-03-03 15:20:00,55.79,55.85,55.73,55.74,52800.0,31.5425,31.5765,31.5086,31.5143,52800.0
2006-03-03 15:30:00,55.74,55.79,55.64,55.74,100300.0,31.5143,31.5425,31.4577,31.5143,100300.0
2006-03-03 15:40:00,55.74,55.91,55.7,55.73,132200.0,31.5143,31.6104,31.4916,31.5086,132200.0
2006-03-03 15:50:00,55.72,55.74,55.64,55.68,176000.0,31.503,31.5143,31.4577,31.4803,176000.0
2006-03-06 09:30:00,56.0,56.38,56.0,56.07,210200.0,31.6613,31.8761,31.6613,31.7008,210200.0
2006-03-06 09:40:00,56.07,56.1,55.8,55.84,97900.0,31.7008,31.7178,31.5482,31.5708,97900.0
2006-03-06 09:50:00,55.82,55.89,55.8,55.84,195000.0,31.5595,31.5991,31.5482,31.5708,195000.0
2006-03-06 10:00:00,55.84,55.92,55.78,55.86,140600.0,31.5708,31.616,31.5369,31.5821,140600.0
2006-03-06 10:10:00,55.86,56.09,55.85,56.06,93700.0,31.5821,31.7121,31.5765,31.6952,93700.0
2006-03-06 10:20:00,56.0,56.04,55.86,55.96,165800.0,31.6613,31.6839,31.5821,31.6386,165800.0
2006-03-06 10:30:00,55.97,56.07,55.97,56.06,66300.0,31.6443,31.7008,31.6443,31.6952,66300.0
2006-03-06 10:40:00,56.07,56.21,56.06,56.21,51300.0,31.7008,31.78,31.6952,31.78,51300.0
2006-03-06 10:50:00,56.21,56.26,56.18,56.26,77000.0,31.78,31.8083,31.763,31.8083,77000.0
2006-03-06 11:00:00,56.3,56.4,56.26,56.31,60500.0,31.8309,31.8874,31.8083,31.8365,60500.0
2006-03-06 11:10:00,56.33,56.5,56.32,56.41,198700.0,31.8478,31.9439,31.8422,31.8931,198700.0
2006-03-06 11:20:00,56.41,56.51,56.4,56.48,104200.0,31.8931,31.9496,31.8874,31.9326,104200.0
2006-03-06 11:30:00,56.48,56.67,56.47,56.6,92800.0,31.9326,32.0401,31.927,32.0005,92800.0
2006-03-06 11:40:00,56.6,56.68,56.55,56.65,141000.0,32.0005,32.0457,31.9722,32.0288,141000.0
2006-03-06 11:50:00,56.65,56.68,56.59,56.65,47600.0,32.0288,32.0457,31.9948,32.0288,47600.0
2006-03-06 12:00:00,56.64,56.69,56.6,56.67,56700.0,32.0231,32.0514,32.0005,32.0401,56700.0
2006-03-06 12:10:00,56.68,56.68,56.56,56.65,35500.0,32.0457,32.0457,31.9779,32.0288,35500.0
2006-03-06 12:20:00,56.64,56.7,56.61,56.67,45500.0,32.0231,32.057,32.0061,32.0401,45500.0
2006-03-06 12:30:00,56.67,56.76,56.66,56.74,40200.0,32.0401,32.0909,32.0344,32.0796,40200.0
2006-03-06 12:40:00,56.75,56.76,56.67,56.69,54800.0,32.0853,32.0909,32.0401,32.0514,54800.0
2006-03-06 12:50:00,56.69,56.8,56.68,56.78,51100.0,32.0514,32.1136,32.0457,32.1023,51100.0
2006-03-06 13:00:00,56.78,56.8,56.67,56.7,52200.0,32.1023,32.1136,32.0401,32.057,52200.0
2006-03-06 13:10:00,56.71,56.75,56.66,56.66,49100.0,32.0627,32.0853,32.0344,32.0344,49100.0
2006-03-06 13:20:00,56.66,56.78,56.64,56.68,50000.0,32.0344,32.1023,32.0231,32.0457,50000.0
2006-03-06 13:30:00,56.66,56.67,56.44,56.49,85500.0,32.0344,32.0401,31.91,31.9383,85500.0
2006-03-06 13:40:00,56.49,56.53,56.43,56.44,44300.0,31.9383,31.9609,31.9044,31.91,44300.0
2006-03-06 13:50:00,56.43,56.51,56.41,56.49,54100.0,31.9044,31.9496,31.8931,31.9383,54100.0
2006-03-06 14:00:00,56.47,56.5,56.31,56.31,87300.0,31.927,31.9439,31.8365,31.8365,87300.0
2006-03-06 14:10:00,56.32,56.47,56.29,56.38,116500.0,31.8422,31.927,31.8252,31.8761,116500.0
2006-03-06 14:20:00,56.38,56.38,56.23,56.23,77000.0,31.8761,31.8761,31.7913,31.7913,77000.0
2006-03-06 14:30:00,56.23,56.3,56.21,56.25,89500.0,31.7913,31.8309,31.78,31.8026,89500.0
2006-03-06 14:40:00,56.25,56.28,56.2,56.24,62500.0,31.8026,31.8196,31.7743,31.797,62500.0
2006-03-06 14:50:00,56.24,56.35,56.07,56.3,109400.0,31.797,31.8591,31.7008,31.8309,109400.0
2006-03-06 15:00:00,56.29,56.42,56.28,56.41,78500.0,31.8252,31.8987,31.8196,31.8931,78500.0
2006-03-06 15:10:00,56.41,56.65,56.4,56.65,117300.0,31.8931,32.0288,31.8874,32.0288,117300.0
2006-03-06 15:20:00,56.7,56.72,56.58,56.61,185700.0,32.057,32.0683,31.9892,32.0061,185700.0
2006-03-06 15:30:00,56.61,56.62,56.47,56.47,105600.0,32.0061,32.0118,31.927,31.927,105600.0
2006-03-06 15:40:00,56.47,56.55,56.4,56.46,159100.0,31.927,31.9722,31.8874,31.9213,159100.0
2006-03-06 15:50:00,56.46,56.54,56.46,56.49,154300.0,31.9213,31.9666,31.9213,31.9383,154300.0
2006-03-07 09:30:00,56.49,56.72,56.4,56.42,90700.0,31.9383,32.0683,31.8874,31.8987,90700.0
2006-03-07 09:40:00,56.43,56.71,56.42,56.49,120000.0,31.9044,32.0627,31.8987,31.9383,120000.0
2006-03-07 09:50:00,56.52,56.84,56.52,56.68,112900.0,31.9553,32.1362,31.9553,32.0457,112900.0
2006-03-07 10:00:00,56.68,56.9,56.66,56.86,92400.0,32.0457,32.1701,32.0344,32.1475,92400.0
2006-03-07 10:10:00,56.84,56.91,56.79,56.8,70100.0,32.1362,32.1758,32.1079,32.1136,70100.0
2006-03-07 10:20:00,56.8,56.85,56.66,56.8,37500.0,32.1136,32.1418,32.0344,32.1136,37500.0
2006-03-07 10:30:00,56.77,56.91,56.71,56.74,98000.0,32.0966,32.1758,32.0627,32.0796,98000.0
2006-03-07 10:40:00,56.72,56.72,56.6,56.62,45700.0,32.0683,32.0683,32.0005,32.0118,45700.0
2006-03-07 10:50:00,56.61,56.74,56.61,56.7,133100.0,32.0061,32.0796,32.0061,32.057,133100.0
2006-03-07 11:00:00,56.72,56.76,56.64,56.7,72500.0,32.0683,32.0909,32.0231,32.057,72500.0
2006-03-07 11:10:00,56.73,56.76,56.65,56.69,56300.0,32.074,32.0909,32.0288,32.0514,56300.0
2006-03-07 11:20:00,56.69,56.79,56.68,56.78,59500.0,32.0514,32.1079,32.0457,32.1023,59500.0
2006-03-07 11:30:00,56.77,56.78,56.71,56.75,90400.0,32.0966,32.1023,32.0627,32.0853,90400.0
2006-03-07 11:40:00,56.74,56.84,56.72,56.82,148000.0,32.0796,32.1362,32.0683,32.1249,148000.0
2006-03-07 11:50:00,56.83,56.89,56.81,56.86,45500.0,32.1305,32.1644,32.1192,32.1475,45500.0
2006-03-07 12:00:00,56.86,56.99,56.86,56.95,156300.0,32.1475,32.221,32.1475,32.1984,156300.0
2006-03-07 12:10:00,56.95,56.98,56.88,56.89,71500.0,32.1984,32.2153,32.1588,32.1644,71500.0
2006-03-07 12:20:00,56.88,56.93,56.8,56.81,46400.0,32.1588,32.1871,32.1136,32.1192,46400.0
2006-03-07 12:30:00,56.82,56.86,56.78,56.8,41500.0,32.1249,32.1475,32.1023,32.1136,41500.0
2006-03-07 12:40:00,56.79,56.88,56.79,56.86,68600.0,32.1079,32.1588,32.1079,32.1475,68600.0
2006-03-07 12:50:00,56.84,56.86,56.74,56.76,60500.0,32.1362,32.1475,32.0796,32.0909,60500.0
2006-03-07 13:00:00,56.77,56.82,56.73,56.75,76700.0,32.0966,32.1249,32.074,32.0853,76700.0
2006-03-07 13:10:00,56.76,56.79,56.72,56.76,18300.0,32.0909,32.1079,32.0683,32.0909,18300.0
2006-03-07 13:20:00,56.75,56.78,56.75,56.77,32300.0,32.0853,32.1023,32.0853,32.0966,32300.0
2006-03-07 13:30:00,56.78,56.85,56.76,56.81,33600.0,32.1023,32.1418,32.0909,32.1192,33600.0
2006-03-07 13:40:00,56.81,56.83,56.81,56.81,31300.0,32.1192,32.1305,32.1192,32.1192,31300.0
2006-03-07 13:50:00,56.82,56.94,56.81,56.89,82200.0,32.1249,32.1927,32.1192,32.1644,82200.0
2006-03-07 14:00:00,56.88,56.9,56.81,56.81,127000.0,32.1588,32.1701,32.1192,32.1192,127000.0
2006-03-07 14:10:00,56.81,56.85,56.72,56.73,153500.0,32.1192,32.1418,32.0683,32.074,153500.0
2006-03-07 14:20:00,56.73,56.8,56.71,56.71,42000.0,32.074,32.1136,32.0627,32.0627,42000.0
2006-03-07 14:30:00,56.71,56.73,56.6,56.64,45700.0,32.0627,32.074,32.0005,32.0231,45700.0
2006-03-07 14:40:00,56.63,56.73,56.62,56.65,22300.0,32.0174,32.074,32.0118,32.0288,22300.0
2006-03-07 14:50:00,56.66,56.8,56.64,56.74,50300.0,32.0344,32.1136,32.0231,32.0796,50300.0
2006-03-07 15:00:00,56.76,56.78,56.61,56.61,40000.0,32.0909,32.1023,32.0061,32.0061,40000.0
2006-03-07 15:10:00,56.6,56.7,56.6,56.61,74600.0,32.0005,32.057,32.0005,32.0061,74600.0
2006-03-07 15:20:00,56.61,56.72,56.6,56.63,81700.0,32.0061,32.0683,32.0005,32.0174,81700.0
2006-03-07 15:30:00,56.63,56.73,56.59,56.69,172600.0,32.0174,32.074,31.9948,32.0514,172600.0
2006-03-07 15:40:00,56.69,56.72,56.58,56.62,168600.0,32.0514,32.0683,31.9892,32.0118,168600.0
2006-03-07 15:50:00,56.62,56.66,56.6,56.61,95100.0,32.0118,32.0344,32.0005,32.0061,95100.0
2006-03-08 09:30:00,56.5,56.87,56.48,56.84,94500.0,31.9439,32.1531,31.9326,32.1362,94500.0
2006-03-08 09:40:00,56.84,56.97,56.77,56.82,116200.0,32.1362,32.2097,32.0966,32.1249,116200.0
2006-03-08 09:50:00,56.82,56.88,56.67,56.76,102000.0,32.1249,32.1588,32.0401,32.0909,102000.0
2006-03-08 10:00:00,56.76,56.81,56.67,56.74,75800.0,32.0909,32.1192,32.0401,32.0796,75800.0
2006-03-08 10:10:00,56.74,56.74,56.47,56.54,75200.0,32.0796,32.0796,31.927,31.9666,75200.0
2006-03-08 10:20:00,56.54,56.72,56.47,56.71,60800.0,31.9666,32.0683,31.927,32.0627,60800.0
2006-03-08 10:30:00,56.72,56.77,56.65,56.72,81600.0,32.0683,32.0966,32.0288,32.0683,81600.0
2006-03-08 10:40:00,56.69,56.77,56.61,56.64,142300.0,32.0514,32.0966,32.0061,32.0231,142300.0
2006-03-08 10:50:00,56.62,56.72,56.6,56.65,110800.0,32.0118,32.0683,32.0005,32.0288,110800.0
2006-03-08 11:00:00,56.66,56.69,56.61,56.64,98200.0,32.0344,32.0514,32.0061,32.0231,98200.0
2006-03-08 11:10:00,56.64,56.82,56.63,56.82,66200.0,32.0231,32.1249,32.0174,32.1249,66200.0
2006-03-08 11:20:00,56.8,56.8,56.72,56.76,50200.0,32.1136,32.1136,32.0683,32.0909,50200.0
2006-03-08 11:30:00,56.74,56.82,56.7,56.77,76100.0,32.0796,32.1249,32.057,32.0966,76100.0
2006-03-08 11:40:00,56.76,56.81,56.7,56.78,57500.0,32.0909,32.1192,32.057,32.1023,57500.0
2006-03-08 11:50:00,56.77,56.82,56.71,56.81,129000.0,32.0966,32.1249,32.0627,32.1192,129000.0
2006-03-08 12:00:00,56.8,56.93,56.8,56.89,39000.0,32.1136,32.1871,32.1136,32.1644,39000.0
2006-03-08 12:10:00,56.89,56.91,56.84,56.88,43500.0,32.1644,32.1758,32.1362,32.1588,43500.0
2006-03-08 12:20:00,56.88,56.94,56.85,56.94,49500.0,32.1588,32.1927,32.1418,32.1927,49500.0
2006-03-08 12:30:00,56.94,57.03,56.93,57.01,92900.0,32.1927,32.2436,32.1871,32.2323,92900.0
2006-03-08 12:40:00,57.01,57.19,57.0,57.17,67100.0,32.2323,32.3341,32.2266,32.3228,67100.0
2006-03-08 12:50:00,57.17,57.23,57.07,57.11,83500.0,32.3228,32.3567,32.2662,32.2888,83500.0
2006-03-08 13:00:00,57.12,57.17,57.05,57.05,73500.0,32.2945,32.3228,32.2549,32.2549,73500.0
2006-03-08 13:10:00,57.07,57.09,56.98,57.01,50400.0,32.2662,32.2775,32.2153,32.2323,50400.0
2006-03-08 13:20:00,57.01,57.07,56.93,56.96,75800.0,32.2323,32.2662,32.1871,32.204,75800.0
2006-03-08 13:30:00,56.96,57.02,56.88,56.9,48500.0,32.204,32.2379,32.1588,32.1701,48500.0
2006-03-08 13:40:00,56.9,57.15,56.88,57.12,330400.0,32.1701,32.3114,32.1588,32.2945,330400.0
2006-03-08 13:50:00,57.1,57.18,57.07,57.08,57200.0,32.2832,32.3284,32.2662,32.2719,57200.0
2006-03-08 14:00:00,57.1,57.1,57.01,57.08,48900.0,32.2832,32.2832,32.2323,32.2719,48900.0
2006-03-08 14:10:00,57.09,57.22,57.09,57.22,59700.0,32.2775,32.351,32.2775,32.351,59700.0
2006-03-08 14:20:00,57.22,57.25,57.21,57.24,117900.0,32.351,32.368,32.3454,32.3623,117900.0
2006-03-08 14:30:00,57.24,57.37,57.2,57.34,131000.0,32.3623,32.4358,32.3397,32.4189,131000.0
2006-03-08 14:40:00,57.35,57.5,57.33,57.4,171600.0,32.4245,32.5093,32.4132,32.4528,171600.0
2006-03-08 14:50:00,57.4,57.48,57.34,57.42,106100.0,32.4528,32.498,32.4189,32.4641,106100.0
2006-03-08 15:00:00,57.43,57.51,57.4,57.5,141400.0,32.4698,32.515,32.4528,32.5093,141400.0
2006-03-08 15:10:00,57.49,57.5,57.42,57.43,86900.0,32.5037,32.5093,32.4641,32.4698,86900.0
2006-03-08 15:20:00,57.44,57.45,57.31,57.43,118700.0,32.4754,32.4811,32.4019,32.4698,118700.0
2006-03-08 15:30:00,57.41,57.44,57.33,57.38,130400.0,32.4584,32.4754,32.4132,32.4415,130400.0
2006-03-08 15:40:00,57.39,57.44,57.26,57.26,172800.0,32.4471,32.4754,32.3736,32.3736,172800.0
2006-03-08 15:50:00,57.26,57.49,57.26,57.42,238200.0,32.3736,32.5037,32.3736,32.4641,238200.0
2006-03-09 09:30:00,57.9,57.9,57.2,57.35,137700.0,32.7355,32.7355,32.3397,32.4245,137700.0
2006-03-09 09:40:00,57.35,57.38,57.22,57.3,116000.0,32.4245,32.4415,32.351,32.3963,116000.0
2006-03-09 09:50:00,57.29,57.29,57.12,57.21,122200.0,32.3906,32.3906,32.2945,32.3454,122200.0
2006-03-09 10:00:00,57.21,57.3,56.96,57.07,280400.0,32.3454,32.3963,32.204,32.2662,280400.0
2006-03-09 10:10:00,57.07,57.1,56.95,57.03,81500.0,32.2662,32.2832,32.1984,32.2436,81500.0
2006-03-09 10:20:00,57.03,57.22,57.01,57.2,60300.0,32.2436,32.351,32.2323,32.3397,60300.0
2006-03-09 10:30:00,57.19,57.47,57.13,57.41,80400.0,32.3341,32.4924,32.3001,32.4584,80400.0
2006-03-09 10:40:00,57.42,57.42,57.15,57.22,85300.0,32.4641,32.4641,32.3114,32.351,85300.0
2006-03-09 10:50:00,57.21,57.24,57.16,57.19,33300.0,32.3454,32.3623,32.3171,32.3341,33300.0
2006-03-09 11:00:00,57.17,57.2,57.13,57.2,35400.0,32.3228,32.3397,32.3001,32.3397,35400.0
2006-03-09 11:10:00,57.21,57.31,57.19,57.3,46400.0,32.3454,32.4019,32.3341,32.3963,46400.0
2006-03-09 11:20:00,57.3,57.35,57.28,57.33,26900.0,32.3963,32.4245,32.3849,32.4132,26900.0
2006-03-09 11:30:00,57.32,57.36,57.28,57.3,34300.0,32.4076,32.4302,32.3849,32.3963,34300.0
2006-03-09 11:40:00,57.3,57.3,57.26,57.28,89900.0,32.3963,32.3963,32.3736,32.3849,89900.0
2006-03-09 11:50:00,57.29,57.3,57.26,57.27,47200.0,32.3906,32.3963,32.3736,32.3793,47200.0
2006-03-09 12:00:00,57.28,57.28,57.23,57.23,121800.0,32.3849,32.3849,32.3567,32.3567,121800.0
2006-03-09 12:10:00,57.23,57.26,57.15,57.18,80600.0,32.3567,32.3736,32.3114,32.3284,80600.0
2006-03-09 12:20:00,57.19,57.21,57.1,57.13,54100.0,32.3341,32.3454,32.2832,32.3001,54100.0
2006-03-09 12:30:00,57.13,57.14,57.09,57.11,97600.0,32.3001,32.3058,32.2775,32.2888,97600.0
2006-03-09 12:40:00,57.11,57.12,57.08,57.08,80700.0,32.2888,32.2945,32.2719,32.2719,80700.0
2006-03-09 12:50:00,57.08,57.09,57.02,57.04,45200.0,32.2719,32.2775,32.2379,32.2493,45200.0
2006-03-09 13:00:00,57.03,57.03,56.93,56.94,119300.0,32.2436,32.2436,32.1871,32.1927,119300.0
2006-03-09 13:10:00,56.95,56.97,56.87,56.95,88400.0,32.1984,32.2097,32.1531,32.1984,88400.0
2006-03-09 13:20:00,56.94,56.95,56.86,56.87,50700.0,32.1927,32.1984,32.1475,32.1531,50700.0
2006-03-09 13:30:00,56.87,57.1,56.87,57.1,53300.0,32.1531,32.2832,32.1531,32.2832,53300.0
2006-03-09 13:40:00,57.1,57.13,57.04,57.05,44900.0,32.2832,32.3001,32.2493,32.2549,44900.0
2006-03-09 13:50:00,57.05,57.06,56.93,57.03,46200.0,32.2549,32.2606,32.1871,32.2436,46200.0
2006-03-09 14:00:00,57.05,57.12,57.04,57.09,44600.0,32.2549,32.2945,32.2493,32.2775,44600.0
2006-03-09 14:10:00,57.1,57.13,57.02,57.04,55600.0,32.2832,32.3001,32.2379,32.2493,55600.0
2006-03-09 14:20:00,57.03,57.07,57.0,57.07,51500.0,32.2436,32.2662,32.2266,32.2662,51500.0
2006-03-09 14:30:00,57.07,57.21,57.03,57.04,55900.0,32.2662,32.3454,32.2436,32.2493,55900.0
2006-03-09 14:40:00,57.05,57.06,56.94,57.01,93600.0,32.2549,32.2606,32.1927,32.2323,93600.0
2006-03-09 14:50:00,57.0,57.1,56.98,57.1,38800.0,32.2266,32.2832,32.2153,32.2832,38800.0
2006-03-09 15:00:00,57.1,57.16,56.99,57.03,46900.0,32.2832,32.3171,32.221,32.2436,46900.0
2006-03-09 15:10:00,57.03,57.06,56.99,57.03,74400.0,32.2436,32.2606,32.221,32.2436,74400.0
2006-03-09 15:20:00,57.03,57.11,57.02,57.07,113600.0,32.2436,32.2888,32.2379,32.2662,113600.0
2006-03-09 15:30:00,57.08,57.13,57.05,57.06,85600.0,32.2719,32.3001,32.2549,32.2606,85600.0
2006-03-09 15:40:00,57.05,57.08,57.0,57.06,148800.0,32.2549,32.2719,32.2266,32.2606,148800.0
2006-03-09 15:50:00,57.07,57.15,57.05,57.08,151700.0,32.2662,32.3114,32.2549,32.2719,151700.0
2006-03-10 09:30:00,57.46,57.6,57.31,57.48,246700.0,32.4867,32.5659,32.4019,32.498,246700.0
2006-03-10 09:40:00,57.5,57.59,57.35,57.45,76700.0,32.5093,32.5602,32.4245,32.4811,76700.0
2006-03-10 09:50:00,57.45,57.47,57.25,57.32,107000.0,32.4811,32.4924,32.368,32.4076,107000.0
2006-03-10 10:00:00,57.33,57.33,57.13,57.21,63700.0,32.4132,32.4132,32.3001,32.3454,63700.0
2006-03-10 10:10:00,57.2,57.29,57.13,57.25,100700.0,32.3397,32.3906,32.3001,32.368,100700.0
2006-03-10 10:20:00,57.25,57.31,57.21,57.29,91000.0,32.368,32.4019,32.3454,32.3906,91000.0
2006-03-10 10:30:00,57.29,57.35,57.25,57.28,129500.0,32.3906,32.4245,32.368,32.3849,129500.0
2006-03-10 10:40:00,57.3,57.35,57.17,57.17,172300.0,32.3963,32.4245,32.3228,32.3228,172300.0
2006-03-10 10:50:00,57.17,57.25,57.16,57.23,47100.0,32.3228,32.368,32.3171,32.3567,47100.0
2006-03-10 11:00:00,57.24,57.29,57.15,57.17,69400.0,32.3623,32.3906,32.3114,32.3228,69400.0
2006-03-10 11:10:00,57.17,57.2,56.93,57.09,62400.0,32.3228,32.3397,32.1871,32.2775,62400.0
2006-03-10 11:20:00,57.01,57.31,56.95,57.3,154100.0,32.2323,32.4019,32.1984,32.3963,154100.0
2006-03-10 11:30:00,57.29,57.36,57.22,57.36,37400.0,32.3906,32.4302,32.351,32.4302,37400.0
2006-03-10 11:40:00,57.37,57.37,57.19,57.25,64400.0,32.4358,32.4358,32.3341,32.368,64400.0
2006-03-10 11:50:00,57.25,57.3,57.21,57.26,112400.0,32.368,32.3963,32.3454,32.3736,112400.0
2006-03-10 12:00:00,57.24,57.33,57.24,57.27,139800.0,32.3623,32.4132,32.3623,32.3793,139800.0
2006-03-10 12:10:00,57.27,57.29,57.15,57.27,121300.0,32.3793,32.3906,32.3114,32.3793,121300.0
2006-03-10 12:20:00,57.29,57.29,57.22,57.23,29000.0,32.3906,32.3906,32.351,32.3567,29000.0
2006-03-10 12:30:00,57.21,57.33,57.21,57.32,65100.0,32.3454,32.4132,32.3454,32.4076,65100.0
2006-03-10 12:40:00,57.31,57.31,57.24,57.27,38400.0,32.4019,32.4019,32.3623,32.3793,38400.0
2006-03-10 12:50:00,57.26,57.27,57.21,57.23,36300.0,32.3736,32.3793,32.3454,32.3567,36300.0
2006-03-10 13:00:00,57.25,57.26,57.21,57.22,24700.0,32.368,32.3736,32.3454,32.351,24700.0
2006-03-10 13:10:00,57.2,57.24,57.2,57.23,40100.0,32.3397,32.3623,32.3397,32.3567,40100.0
2006-03-10 13:20:00,57.23,57.31,57.21,57.28,69500.0,32.3567,32.4019,32.3454,32.3849,69500.0
2006-03-10 13:30:00,57.28,57.28,57.19,57.28,52300.0,32.3849,32.3849,32.3341,32.3849,52300.0
2006-03-10 13:40:00,57.27,57.28,57.21,57.28,43600.0,32.3793,32.3849,32.3454,32.3849,43600.0
2006-03-10 13:50:00,57.3,57.3,57.14,57.14,130000.0,32.3963,32.3963,32.3058,32.3058,130000.0
2006-03-10 14:00:00,57.15,57.19,57.1,57.11,72100.0,32.3114,32.3341,32.2832,32.2888,72100.0
2006-03-10 14:10:00,57.1,57.22,57.1,57.19,48400.0,32.2832,32.351,32.2832,32.3341,48400.0
2006-03-10 14:20:00,57.2,57.2,57.1,57.1,50400.0,32.3397,32.3397,32.2832,32.2832,50400.0
2006-03-10 14:30:00,57.1,57.22,57.1,57.22,68300.0,32.2832,32.351,32.2832,32.351,68300.0
2006-03-10 14:40:00,57.2,57.23,57.1,57.1,83500.0,32.3397,32.3567,32.2832,32.2832,83500.0
2006-03-10 14:50:00,57.08,57.15,57.05,57.1,50900.0,32.2719,32.3114,32.2549,32.2832,50900.0
2006-03-10 15:00:00,57.1,57.18,56.91,56.97,81900.0,32.2832,32.3284,32.1758,32.2097,81900.0
2006-03-10 15:10:00,56.97,57.13,56.9,57.12,59000.0,32.2097,32.3001,32.1701,32.2945,59000.0
2006-03-10 15:20:00,57.09,57.15,57.06,57.08,43800.0,32.2775,32.3114,32.2606,32.2719,43800.0
2006-03-10 15:30:00,57.08,57.24,57.07,57.17,66700.0,32.2719,32.3623,32.2662,32.3228,66700.0
2006-03-10 15:40:00,57.17,57.17,57.07,57.14,67300.0,32.3228,32.3228,32.2662,32.3058,67300.0
2006-03-10 15:50:00,57.14,57.25,57.12,57.21,99400.0,32.3058,32.368,32.2945,32.3454,99400.0
2006-03-13 09:30:00,57.53,57.54,57.4,57.42,103800.0,32.5263,32.5319,32.4528,32.4641,103800.0
2006-03-13 09:40:00,57.41,57.65,57.35,57.49,114100.0,32.4584,32.5941,32.4245,32.5037,114100.0
2006-03-13 09:50:00,57.48,57.48,57.3,57.41,62500.0,32.498,32.498,32.3963,32.4584,62500.0
2006-03-13 10:00:00,57.38,57.53,57.37,57.47,84700.0,32.4415,32.5263,32.4358,32.4924,84700.0
2006-03-13 10:10:00,57.51,57.53,57.36,57.49,53200.0,32.515,32.5263,32.4302,32.5037,53200.0
2006-03-13 10:20:00,57.49,57.51,57.44,57.45,67900.0,32.5037,32.515,32.4754,32.4811,67900.0
2006-03-13 10:30:00,57.44,57.48,57.28,57.29,51800.0,32.4754,32.498,32.3849,32.3906,51800.0
2006-03-13 10:40:00,57.3,57.34,57.23,57.31,51900.0,32.3963,32.4189,32.3567,32.4019,51900.0
2006-03-13 10:50:00,57.29,57.32,57.28,57.29,42100.0,32.3906,32.4076,32.3849,32.3906,42100.0
2006-03-13 11:00:00,57.29,57.3,57.2,57.21,38800.0,32.3906,32.3963,32.3397,32.3454,38800.0
2006-03-13 11:10:00,57.21,57.24,57.18,57.19,30500.0,32.3454,32.3623,32.3284,32.3341,30500.0
2006-03-13 11:20:00,57.19,57.22,57.08,57.2,57800.0,32.3341,32.351,32.2719,32.3397,57800.0
2006-03-13 11:30:00,57.21,57.24,57.16,57.17,78300.0,32.3454,32.3623,32.3171,32.3228,78300.0
2006-03-13 11:40:00,57.19,57.25,57.15,57.24,56500.0,32.3341,32.368,32.3114,32.3623,56500.0
2006-03-13 11:50:00,57.23,57.3,57.18,57.29,69800.0,32.3567,32.3963,32.3284,32.3906,69800.0
2006-03-13 12:00:00,57.29,57.29,57.19,57.25,45800.0,32.3906,32.3906,32.3341,32.368,45800.0
2006-03-13 12:10:00,57.25,57.31,57.21,57.28,25100.0,32.368,32.4019,32.3454,32.3849,25100.0
2006-03-13 12:20:00,57.27,57.29,57.23,57.24,134400.0,32.3793,32.3906,32.3567,32.3623,134400.0
2006-03-13 12:30:00,57.23,57.27,57.21,57.25,45800.0,32.3567,32.3793,32.3454,32.368,45800.0
2006-03-13 12:40:00,57.25,57.25,57.2,57.22,14700.0,32.368,32.368,32.3397,32.351,14700.0
2006-03-13 12:50:00,57.22,57.22,57.15,57.16,48800.0,32.351,32.351,32.3114,32.3171,48800.0
2006-03-13 13:00:00,57.16,57.19,57.12,57.16,51800.0,32.3171,32.3341,32.2945,32.3171,51800.0
2006-03-13 13:10:00,57.15,57.2,57.11,57.19,42000.0,32.3114,32.3397,32.2888,32.3341,42000.0
2006-03-13 13:20:00,57.19,57.24,57.14,57.2,37600.0,32.3341,32.3623,32.3058,32.3397,37600.0
2006-03-13 13:30:00,57.2,57.27,57.14,57.16,79100.0,32.3397,32.3793,32.3058,32.3171,79100.0
2006-03-13 13:40:00,57.17,57.2,57.14,57.18,44400.0,32.3228,32.3397,32.3058,32.3284,44400.0
2006-03-13 13:50:00,57.18,57.21,57.12,57.18,49400.0,32.3284,32.3454,32.2945,32.3284,49400.0
2006-03-13 14:00:00,57.19,57.27,57.19,57.22,28700.0,32.3341,32.3793,32.3341,32.351,28700.0
2006-03-13 14:10:00,57.22,57.24,57.16,57.19,61200.0,32.351,32.3623,32.3171,32.3341,61200.0
2006-03-13 14:20:00,57.2,57.3,57.18,57.27,47000.0,32.3397,32.3963,32.3284,32.3793,47000.0
2006-03-13 14:30:00,57.27,57.3,57.22,57.26,54200.0,32.3793,32.3963,32.351,32.3736,54200.0
2006-03-13 14:40:00,57.26,57.31,57.2,57.24,79300.0,32.3736,32.4019,32.3397,32.3623,79300.0
2006-03-13 14:50:00,57.25,57.29,57.19,57.2,56400.0,32.368,32.3906,32.3341,32.3397,56400.0
2006-03-13 15:00:00,57.21,57.25,57.17,57.17,51100.0,32.3454,32.368,32.3228,32.3228,51100.0
2006-03-13 15:10:00,57.17,57.26,57.13,57.22,58800.0,32.3228,32.3736,32.3001,32.351,58800.0
2006-03-13 15:20:00,57.23,57.23,57.12,57.16,85000.0,32.3567,32.3567,32.2945,32.3171,85000.0
2006-03-13 15:30:00,57.17,57.22,57.15,57.22,59800.0,32.3228,32.351,32.3114,32.351,59800.0
2006-03-13 15:40:00,57.23,57.24,57.19,57.2,67400.0,32.3567,32.3623,32.3341,32.3397,67400.0
2006-03-13 15:50:00,57.2,57.24,57.16,57.24,99000.0,32.3397,32.3623,32.3171,32.3623,99000.0
2006-03-14 09:30:00,57.07,57.12,56.85,57.02,156900.0,32.2662,32.2945,32.1418,32.2379,156900.0
2006-03-14 09:40:00,56.99,57.27,56.99,57.09,121600.0,32.221,32.3793,32.221,32.2775,121600.0
2006-03-14 09:50:00,57.09,57.17,57.06,57.08,40400.0,32.2775,32.3228,32.2606,32.2719,40400.0
2006-03-14 10:00:00,57.08,57.18,57.08,57.1,72400.0,32.2719,32.3284,32.2719,32.2832,72400.0
2006-03-14 10:10:00,57.1,57.2,57.09,57.18,84600.0,32.2832,32.3397,32.2775,32.3284,84600.0
2006-03-14 10:20:00,57.17,57.26,57.14,57.15,51300.0,32.3228,32.3736,32.3058,32.3114,51300.0
2006-03-14 10:30:00,57.16,57.19,57.07,57.1,78900.0,32.3171,32.3341,32.2662,32.2832,78900.0
2006-03-14 10:40:00,57.11,57.13,57.02,57.13,68900.0,32.2888,32.3001,32.2379,32.3001,68900.0
2006-03-14 10:50:00,57.15,57.28,57.13,57.27,41600.0,32.3114,32.3849,32.3001,32.3793,41600.0
2006-03-14 11:00:00,57.27,57.38,57.24,57.35,56400.0,32.3793,32.4415,32.3623,32.4245,56400.0
2006-03-14 11:10:00,57.35,57.35,57.18,57.19,60100.0,32.4245,32.4245,32.3284,32.3341,60100.0
2006-03-14 11:20:00,57.18,57.25,57.15,57.21,189700.0,32.3284,32.368,32.3114,32.3454,189700.0
2006-03-14 11:30:00,57.22,57.33,57.21,57.28,106700.0,32.351,32.4132,32.3454,32.3849,106700.0
2006-03-14 11:40:00,57.25,57.36,57.24,57.31,141700.0,32.368,32.4302,32.3623,32.4019,141700.0
2006-03-14 11:50:00,57.31,57.35,57.27,57.29,81400.0,32.4019,32.4245,32.3793,32.3906,81400.0
2006-03-14 12:00:00,57.28,57.32,57.28,57.29,34500.0,32.3849,32.4076,32.3849,32.3906,34500.0
2006-03-14 12:10:00,57.28,57.34,57.28,57.34,31900.0,32.3849,32.4189,32.3849,32.4189,31900.0
2006-03-14 12:20:00,57.35,57.37,57.32,57.34,39500.0,32.4245,32.4358,32.4076,32.4189,39500.0
2006-03-14 12:30:00,57.34,57.34,57.28,57.29,45600.0,32.4189,32.4189,32.3849,32.3906,45600.0
2006-03-14 12:40:00,57.29,57.33,57.25,57.33,53100.0,32.3906,32.4132,32.368,32.4132,53100.0
2006-03-14 12:50:00,57.33,57.4,57.33,57.37,93900.0,32.4132,32.4528,32.4132,32.4358,93900.0
2006-03-14 13:00:00,57.38,57.39,57.31,57.31,50700.0,32.4415,32.4471,32.4019,32.4019,50700.0
2006-03-14 13:10:00,57.32,57.46,57.24,57.45,133000.0,32.4076,32.4867,32.3623,32.4811,133000.0
2006-03-14 13:20:00,57.45,57.49,57.37,57.43,59800.0,32.4811,32.5037,32.4358,32.4698,59800.0
2006-03-14 13:30:00,57.43,57.47,57.37,57.38,67100.0,32.4698,32.4924,32.4358,32.4415,67100.0
2006-03-14 13:40:00,57.39,57.44,57.36,57.44,69900.0,32.4471,32.4754,32.4302,32.4754,69900.0
2006-03-14 13:50:00,57.44,57.45,57.32,57.34,92300.0,32.4754,32.4811,32.4076,32.4189,92300.0
2006-03-14 14:00:00,57.34,57.39,57.32,57.39,58900.0,32.4189,32.4471,32.4076,32.4471,58900.0
2006-03-14 14:10:00,57.39,57.39,57.34,57.36,35900.0,32.4471,32.4471,32.4189,32.4302,35900.0
2006-03-14 14:20:00,57.38,57.5,57.38,57.49,65400.0,32.4415,32.5093,32.4415,32.5037,65400.0
2006-03-14 14:30:00,57.49,57.5,57.42,57.47,44200.0,32.5037,32.5093,32.4641,32.4924,44200.0
2006-03-14 14:40:00,57.47,57.65,57.45,57.65,195100.0,32.4924,32.5941,32.4811,32.5941,195100.0
2006-03-14 14:50:00,57.64,57.72,57.56,57.58,99400.0,32.5885,32.6337,32.5433,32.5546,99400.0
2006-03-14 15:00:00,57.58,57.69,57.53,57.57,110300.0,32.5546,32.6168,32.5263,32.5489,110300.0
2006-03-14 15:10:00,57.57,57.57,57.46,57.48,53400.0,32.5489,32.5489,32.4867,32.498,53400.0
2006-03-14 15:20:00,57.48,57.5,57.45,57.49,93900.0,32.498,32.5093,32.4811,32.5037,93900.0
2006-03-14 15:30:00,57.5,57.61,57.49,57.59,180000.0,32.5093,32.5715,32.5037,32.5602,180000.0
2006-03-14 15:40:00,57.59,57.66,57.55,57.57,136500.0,32.5602,32.5998,32.5376,32.5489,136500.0
2006-03-14 15:50:00,57.57,57.58,57.46,57.53,199600.0,32.5489,32.5546,32.4867,32.5263,199600.0
2006-03-15 09:30:00,57.3,57.4,57.2,57.3,100300.0,32.3963,32.4528,32.3397,32.3963,100300.0
2006-03-15 09:40:00,57.31,57.4,57.2,57.22,81500.0,32.4019,32.4528,32.3397,32.351,81500.0
2006-03-15 09:50:00,57.22,57.3,57.08,57.2,204300.0,32.351,32.3963,32.2719,32.3397,204300.0
2006-03-15 10:00:00,57.22,57.24,57.08,57.19,131900.0,32.351,32.3623,32.2719,32.3341,131900.0
2006-03-15 10:10:00,57.19,57.19,57.1,57.16,77500.0,32.3341,32.3341,32.2832,32.3171,77500.0
2006-03-15 10:20:00,57.15,57.23,57.08,57.15,95900.0,32.3114,32.3567,32.2719,32.3114,95900.0
2006-03-15 10:30:00,57.15,57.19,57.1,57.1,94700.0,32.3114,32.3341,32.2832,32.2832,94700.0
2006-03-15 10:40:00,57.11,57.13,57.06,57.11,108500.0,32.2888,32.3001,32.2606,32.2888,108500.0
2006-03-15 10:50:00,57.11,57.12,56.96,56.97,138700.0,32.2888,32.2945,32.204,32.2097,138700.0
2006-03-15 11:00:00,56.97,57.06,56.95,57.03,93400.0,32.2097,32.2606,32.1984,32.2436,93400.0
2006-03-15 11:10:00,56.99,57.04,56.99,56.99,62200.0,32.221,32.2493,32.221,32.221,62200.0
2006-03-15 11:20:00,57.0,57.0,56.95,56.97,48600.0,32.2266,32.2266,32.1984,32.2097,48600.0
2006-03-15 11:30:00,56.98,57.0,56.94,56.99,57600.0,32.2153,32.2266,32.1927,32.221,57600.0
2006-03-15 11:40:00,56.99,56.99,56.78,56.78,190700.0,32.221,32.221,32.1023,32.1023,190700.0
2006-03-15 11:50:00,56.81,57.07,56.75,56.76,112100.0,32.1192,32.2662,32.0853,32.0909,112100.0
2006-03-15 12:00:00,56.77,56.78,56.69,56.73,55400.0,32.0966,32.1023,32.0514,32.074,55400.0
2006-03-15 12:10:00,56.73,56.73,56.63,56.71,121000.0,32.074,32.074,32.0174,32.0627,121000.0
2006-03-15 12:20:00,56.71,56.73,56.59,56.64,50300.0,32.0627,32.074,31.9948,32.0231,50300.0
2006-03-15 12:30:00,56.64,56.65,56.59,56.61,55100.0,32.0231,32.0288,31.9948,32.0061,55100.0
2006-03-15 12:40:00,56.61,56.67,56.59,56.65,38500.0,32.0061,32.0401,31.9948,32.0288,38500.0
2006-03-15 12:50:00,56.65,56.69,56.63,56.66,42500.0,32.0288,32.0514,32.0174,32.0344,42500.0
2006-03-15 13:00:00,56.66,56.67,56.63,56.66,45800.0,32.0344,32.0401,32.0174,32.0344,45800.0
2006-03-15 13:10:00,56.65,56.67,56.5,56.52,71400.0,32.0288,32.0401,31.9439,31.9553,71400.0
2006-03-15 13:20:00,56.52,56.55,56.45,56.47,67800.0,31.9553,31.9722,31.9157,31.927,67800.0
2006-03-15 13:30:00,56.47,56.61,56.46,56.61,59700.0,31.927,32.0061,31.9213,32.0061,59700.0
2006-03-15 13:40:00,56.61,56.7,56.5,56.68,53600.0,32.0061,32.057,31.9439,32.0457,53600.0
2006-03-15 13:50:00,56.69,56.75,56.66,56.66,44800.0,32.0514,32.0853,32.0344,32.0344,44800.0
2006-03-15 14:00:00,56.66,56.67,56.53,56.58,74500.0,32.0344,32.0401,31.9609,31.9892,74500.0
2006-03-15 14:10:00,56.58,56.78,56.57,56.78,109700.0,31.9892,32.1023,31.9835,32.1023,109700.0
2006-03-15 14:20:00,56.78,56.91,56.78,56.89,122100.0,32.1023,32.1758,32.1023,32.1644,122100.0
2006-03-15 14:30:00,56.89,56.95,56.83,56.95,96800.0,32.1644,32.1984,32.1305,32.1984,96800.0
2006-03-15 14:40:00,56.95,56.99,56.93,56.99,50700.0,32.1984,32.221,32.1871,32.221,50700.0
2006-03-15 14:50:00,56.98,57.0,56.9,56.91,58900.0,32.2153,32.2266,32.1701,32.1758,58900.0
2006-03-15 15:00:00,56.92,57.0,56.92,56.95,57500.0,32.1814,32.2266,32.1814,32.1984,57500.0
2006-03-15 15:10:00,56.95,57.0,56.91,56.95,139700.0,32.1984,32.2266,32.1758,32.1984,139700.0
2006-03-15 15:20:00,56.95,57.12,56.92,57.05,130800.0,32.1984,32.2945,32.1814,32.2549,130800.0
2006-03-15 15:30:00,57.04,57.09,56.99,57.08,85900.0,32.2493,32.2775,32.221,32.2719,85900.0
2006-03-15 15:40:00,57.09,57.09,56.97,56.99,77600.0,32.2775,32.2775,32.2097,32.221,77600.0
2006-03-15 15:50:00,56.99,57.0,56.93,57.0,110900.0,32.221,32.2266,32.1871,32.2266,110900.0
2006-03-16 09:30:00,57.22,57.22,56.89,56.9,136800.0,32.351,32.351,32.1644,32.1701,136800.0
2006-03-16 09:40:00,56.9,56.98,56.78,56.93,77000.0,32.1701,32.2153,32.1023,32.1871,77000.0
2006-03-16 09:50:00,56.93,56.95,56.85,56.88,124400.0,32.1871,32.1984,32.1418,32.1588,124400.0
2006-03-16 10:00:00,56.88,57.15,56.82,57.03,138700.0,32.1588,32.3114,32.1249,32.2436,138700.0
2006-03-16 10:10:00,57.0,57.18,56.99,57.07,77800.0,32.2266,32.3284,32.221,32.2662,77800.0
2006-03-16 10:20:00,57.12,57.16,56.98,57.0,148300.0,32.2945,32.3171,32.2153,32.2266,148300.0
2006-03-16 10:30:00,56.99,57.15,56.99,57.1,69900.0,32.221,32.3114,32.221,32.2832,69900.0
2006-03-16 10:40:00,57.1,57.19,57.03,57.1,38800.0,32.2832,32.3341,32.2436,32.2832,38800.0
2006-03-16 10:50:00,57.11,57.16,57.06,57.07,67700.0,32.2888,32.3171,32.2606,32.2662,67700.0
2006-03-16 11:00:00,57.07,57.17,57.06,57.17,51900.0,32.2662,32.3228,32.2606,32.3228,51900.0
2006-03-16 11:10:00,57.17,57.25,57.16,57.22,36600.0,32.3228,32.368,32.3171,32.351,36600.0
2006-03-16 11:20:00,57.23,57.24,57.19,57.2,37400.0,32.3567,32.3623,32.3341,32.3397,37400.0
2006-03-16 11:30:00,57.21,57.21,57.15,57.2,58900.0,32.3454,32.3454,32.3114,32.3397,58900.0
2006-03-16 11:40:00,57.2,57.22,57.17,57.2,30800.0,32.3397,32.351,32.3228,32.3397,30800.0
2006-03-16 11:50:00,57.19,57.22,57.15,57.17,17800.0,32.3341,32.351,32.3114,32.3228,17800.0
2006-03-16 12:00:00,57.17,57.23,57.14,57.23,78600.0,32.3228,32.3567,32.3058,32.3567,78600.0
2006-03-16 12:10:00,57.23,57.28,57.18,57.28,71000.0,32.3567,32.3849,32.3284,32.3849,71000.0
2006-03-16 12:20:00,57.27,57.37,57.26,57.34,80400.0,32.3793,32.4358,32.3736,32.4189,80400.0
2006-03-16 12:30:00,57.35,57.37,57.23,57.31,33300.0,32.4245,32.4358,32.3567,32.4019,33300.0
2006-03-16 12:40:00,57.32,57.38,57.29,57.34,25000.0,32.4076,32.4415,32.3906,32.4189,25000.0
2006-03-16 12:50:00,57.36,57.36,57.28,57.3,13800.0,32.4302,32.4302,32.3849,32.3963,13800.0
2006-03-16 13:00:00,57.3,57.35,57.25,57.34,23600.0,32.3963,32.4245,32.368,32.4189,23600.0
2006-03-16 13:10:00,57.35,57.36,57.21,57.26,60900.0,32.4245,32.4302,32.3454,32.3736,60900.0
2006-03-16 13:20:00,57.29,57.3,57.2,57.27,22300.0,32.3906,32.3963,32.3397,32.3793,22300.0
2006-03-16 13:30:00,57.27,57.27,57.2,57.24,13900.0,32.3793,32.3793,32.3397,32.3623,13900.0
2006-03-16 13:40:00,57.24,57.24,57.11,57.13,14100.0,32.3623,32.3623,32.2888,32.3001,14100.0
2006-03-16 13:50:00,57.16,57.21,57.04,57.17,45800.0,32.3171,32.3454,32.2493,32.3228,45800.0
2006-03-16 14:00:00,57.18,57.32,57.18,57.27,77400.0,32.3284,32.4076,32.3284,32.3793,77400.0
2006-03-16 14:10:00,57.28,57.3,57.24,57.3,65100.0,32.3849,32.3963,32.3623,32.3963,65100.0
2006-03-16 14:20:00,57.29,57.29,57.15,57.19,18100.0,32.3906,32.3906,32.3114,32.3341,18100.0
2006-03-16 14:30:00,57.19,57.2,57.11,57.15,26700.0,32.3341,32.3397,32.2888,32.3114,26700.0
2006-03-16 14:40:00,57.14,57.23,57.12,57.2,30800.0,32.3058,32.3567,32.2945,32.3397,30800.0
2006-03-16 14:50:00,57.2,57.24,57.17,57.21,31400.0,32.3397,32.3623,32.3228,32.3454,31400.0
2006-03-16 15:00:00,57.21,57.3,57.17,57.3,47000.0,32.3454,32.3963,32.3228,32.3963,47000.0
2006-03-16 15:10:00,57.3,57.32,57.23,57.24,101200.0,32.3963,32.4076,32.3567,32.3623,101200.0
2006-03-16 15:20:00,57.24,57.3,57.22,57.29,38300.0,32.3623,32.3963,32.351,32.3906,38300.0
2006-03-16 15:30:00,57.3,57.35,57.27,57.27,100100.0,32.3963,32.4245,32.3793,32.3793,100100.0
2006-03-16 15:40:00,57.27,57.3,57.18,57.29,96800.0,32.3793,32.3963,32.3284,32.3906,96800.0
2006-03-16 15:50:00,57.29,57.35,57.21,57.27,111900.0,32.3906,32.4245,32.3454,32.3793,111900.0
2006-03-17 09:30:00,57.52,57.55,57.25,57.25,1122600.0,32.5206,32.5376,32.368,32.368,1122600.0
2006-03-17 09:40:00,57.22,57.27,57.12,57.27,58600.0,32.351,32.3793,32.2945,32.3793,58600.0
2006-03-17 09:50:00,57.27,57.38,57.2,57.34,44100.0,32.3793,32.4415,32.3397,32.4189,44100.0
2006-03-17 10:00:00,57.34,57.48,57.34,57.46,83300.0,32.4189,32.498,32.4189,32.4867,83300.0
2006-03-17 10:10:00,57.45,57.48,57.39,57.42,47200.0,32.4811,32.498,32.4471,32.4641,47200.0
2006-03-17 10:20:00,57.4,57.49,57.39,57.41,35300.0,32.4528,32.5037,32.4471,32.4584,35300.0
2006-03-17 10:30:00,57.41,57.45,57.34,57.34,43400.0,32.4584,32.4811,32.4189,32.4189,43400.0
2006-03-17 10:40:00,57.35,57.35,57.19,57.19,73300.0,32.4245,32.4245,32.3341,32.3341,73300.0
2006-03-17 10:50:00,57.2,57.22,57.15,57.19,45900.0,32.3397,32.351,32.3114,32.3341,45900.0
2006-03-17 11:00:00,57.18,57.25,57.18,57.25,64600.0,32.3284,32.368,32.3284,32.368,64600.0
2006-03-17 11:10:00,57.22,57.25,57.21,57.23,21900.0,32.351,32.368,32.3454,32.3567,21900.0
2006-03-17 11:20:00,57.23,57.25,57.13,57.2,44800.0,32.3567,32.368,32.3001,32.3397,44800.0
2006-03-17 11:30:00,57.2,57.27,57.16,57.24,37500.0,32.3397,32.3793,32.3171,32.3623,37500.0
2006-03-17 11:40:00,57.24,57.28,57.16,57.27,27000.0,32.3623,32.3849,32.3171,32.3793,27000.0
2006-03-17 11:50:00,57.27,57.31,57.2,57.31,62300.0,32.3793,32.4019,32.3397,32.4019,62300.0
2006-03-17 12:00:00,57.28,57.28,57.23,57.23,18200.0,32.3849,32.3849,32.3567,32.3567,18200.0
2006-03-17 12:10:00,57.23,57.25,57.21,57.25,31800.0,32.3567,32.368,32.3454,32.368,31800.0
2006-03-17 12:20:00,57.25,57.28,57.22,57.24,35800.0,32.368,32.3849,32.351,32.3623,35800.0
2006-03-17 12:30:00,57.26,57.34,57.26,57.3,37200.0,32.3736,32.4189,32.3736,32.3963,37200.0
2006-03-17 12:40:00,57.3,57.32,57.25,57.25,56500.0,32.3963,32.4076,32.368,32.368,56500.0
2006-03-17 12:50:00,57.25,57.3,57.24,57.26,27200.0,32.368,32.3963,32.3623,32.3736,27200.0
2006-03-17 13:00:00,57.26,57.28,57.22,57.24,23700.0,32.3736,32.3849,32.351,32.3623,23700.0
2006-03-17 13:10:00,57.24,57.25,57.21,57.23,41400.0,32.3623,32.368,32.3454,32.3567,41400.0
2006-03-17 13:20:00,57.25,57.25,57.2,57.22,37200.0,32.368,32.368,32.3397,32.351,37200.0
2006-03-17 13:30:00,57.21,57.24,57.21,57.24,38400.0,32.3454,32.3623,32.3454,32.3623,38400.0
2006-03-17 13:40:00,57.24,57.26,57.2,57.25,38600.0,32.3623,32.3736,32.3397,32.368,38600.0
2006-03-17 13:50:00,57.25,57.25,57.16,57.22,65900.0,32.368,32.368,32.3171,32.351,65900.0
2006-03-17 14:00:00,57.22,57.23,57.17,57.17,44200.0,32.351,32.3567,32.3228,32.3228,44200.0
2006-03-17 14:10:00,57.17,57.2,57.14,57.18,45500.0,32.3228,32.3397,32.3058,32.3284,45500.0
2006-03-17 14:20:00,57.19,57.21,57.15,57.15,101800.0,32.3341,32.3454,32.3114,32.3114,101800.0
2006-03-17 14:30:00,57.15,57.17,57.08,57.1,93600.0,32.3114,32.3228,32.2719,32.2832,93600.0
2006-03-17 14:40:00,57.1,57.12,57.05,57.06,89200.0,32.2832,32.2945,32.2549,32.2606,89200.0
2006-03-17 14:50:00,57.06,57.06,56.99,56.99,102200.0,32.2606,32.2606,32.221,32.221,102200.0
2006-03-17 15:00:00,56.99,57.02,56.94,56.99,55400.0,32.221,32.2379,32.1927,32.221,55400.0
2006-03-17 15:10:00,56.98,57.03,56.98,57.03,52300.0,32.2153,32.2436,32.2153,32.2436,52300.0
2006-03-17 15:20:00,57.03,57.07,57.0,57.04,55300.0,32.2436,32.2662,32.2266,32.2493,55300.0
2006-03-17 15:30:00,57.02,57.04,57.01,57.04,40100.0,32.2379,32.2493,32.2323,32.2493,40100.0
2006-03-17 15:40:00,57.04,57.11,57.04,57.1,123300.0,32.2493,32.2888,32.2493,32.2832,123300.0
2006-03-17 15:50:00,57.11,57.12,57.04,57.07,177000.0,32.2888,32.2945,32.2493,32.2662,177000.0
2006-03-20 09:30:00,57.79,57.85,57.61,57.85,231900.0,32.6733,32.7072,32.5715,32.7072,231900.0
2006-03-20 09:40:00,57.85,57.97,57.83,57.91,156800.0,32.7072,32.7751,32.6959,32.7411,156800.0
2006-03-20 09:50:00,57.9,57.93,57.78,57.85,174100.0,32.7355,32.7524,32.6676,32.7072,174100.0
2006-03-20 10:00:00,57.85,57.9,57.75,57.84,74600.0,32.7072,32.7355,32.6507,32.7016,74600.0
2006-03-20 10:10:00,57.87,57.87,57.8,57.82,48700.0,32.7185,32.7185,32.6789,32.6903,48700.0
2006-03-20 10:20:00,57.83,57.86,57.63,57.67,88400.0,32.6959,32.7129,32.5828,32.6054,88400.0
2006-03-20 10:30:00,57.67,57.82,57.66,57.75,85000.0,32.6054,32.6903,32.5998,32.6507,85000.0
2006-03-20 10:40:00,57.75,57.84,57.5,57.52,72300.0,32.6507,32.7016,32.5093,32.5206,72300.0
2006-03-20 10:50:00,57.52,57.61,57.51,57.58,89400.0,32.5206,32.5715,32.515,32.5546,89400.0
2006-03-20 11:00:00,57.58,57.63,57.51,57.6,104600.0,32.5546,32.5828,32.515,32.5659,104600.0
2006-03-20 11:10:00,57.6,57.61,57.53,57.53,63200.0,32.5659,32.5715,32.5263,32.5263,63200.0
2006-03-20 11:20:00,57.55,57.57,57.4,57.5,86000.0,32.5376,32.5489,32.4528,32.5093,86000.0
2006-03-20 11:30:00,57.53,57.55,57.43,57.5,46200.0,32.5263,32.5376,32.4698,32.5093,46200.0
2006-03-20 11:40:00,57.5,57.52,57.44,57.49,50400.0,32.5093,32.5206,32.4754,32.5037,50400.0
2006-03-20 11:50:00,57.5,57.56,57.48,57.51,65900.0,32.5093,32.5433,32.498,32.515,65900.0
2006-03-20 12:00:00,57.49,57.53,57.48,57.5,34000.0,32.5037,32.5263,32.498,32.5093,34000.0
2006-03-20 12:10:00,57.49,57.56,57.45,57.55,44300.0,32.5037,32.5433,32.4811,32.5376,44300.0
2006-03-20 12:20:00,57.55,57.59,57.46,57.57,66000.0,32.5376,32.5602,32.4867,32.5489,66000.0
2006-03-20 12:30:00,57.6,57.6,57.48,57.52,37900.0,32.5659,32.5659,32.498,32.5206,37900.0
2006-03-20 12:40:00,57.55,57.58,57.51,57.52,35900.0,32.5376,32.5546,32.515,32.5206,35900.0
2006-03-20 12:50:00,57.55,57.59,57.5,57.57,42700.0,32.5376,32.5602,32.5093,32.5489,42700.0
2006-03-20 13:00:00,57.57,57.57,57.45,57.5,25600.0,32.5489,32.5489,32.4811,32.5093,25600.0
2006-03-20 13:10:00,57.51,57.52,57.47,57.5,33300.0,32.515,32.5206,32.4924,32.5093,33300.0
2006-03-20 13:20:00,57.5,57.51,57.43,57.5,41500.0,32.5093,32.515,32.4698,32.5093,41500.0
2006-03-20 13:30:00,57.49,57.51,57.4,57.45,59100.0,32.5037,32.515,32.4528,32.4811,59100.0
2006-03-20 13:40:00,57.47,57.47,57.39,57.42,38000.0,32.4924,32.4924,32.4471,32.4641,38000.0
2006-03-20 13:50:00,57.42,57.44,57.36,57.38,52700.0,32.4641,32.4754,32.4302,32.4415,52700.0
2006-03-20 14:00:00,57.38,57.49,57.36,57.45,52900.0,32.4415,32.5037,32.4302,32.4811,52900.0
2006-03-20 14:10:00,57.45,57.54,57.45,57.52,65900.0,32.4811,32.5319,32.4811,32.5206,65900.0
2006-03-20 14:20:00,57.53,57.56,57.49,57.51,80100.0,32.5263,32.5433,32.5037,32.515,80100.0
2006-03-20 14:30:00,57.49,57.5,57.43,57.44,40400.0,32.5037,32.5093,32.4698,32.4754,40400.0
2006-03-20 14:40:00,57.44,57.54,57.4,57.44,47800.0,32.4754,32.5319,32.4528,32.4754,47800.0
2006-03-20 14:50:00,57.43,57.5,57.42,57.46,45000.0,32.4698,32.5093,32.4641,32.4867,45000.0
2006-03-20 15:00:00,57.43,57.48,57.42,57.45,55700.0,32.4698,32.498,32.4641,32.4811,55700.0
2006-03-20 15:10:00,57.48,57.48,57.4,57.42,57200.0,32.498,32.498,32.4528,32.4641,57200.0
2006-03-20 15:20:00,57.42,57.45,57.4,57.45,55200.0,32.4641,32.4811,32.4528,32.4811,55200.0
2006-03-20 15:30:00,57.45,57.5,57.41,57.45,93200.0,32.4811,32.5093,32.4584,32.4811,93200.0
2006-03-20 15:40:00,57.45,57.52,57.43,57.44,129400.0,32.4811,32.5206,32.4698,32.4754,129400.0
2006-03-20 15:50:00,57.44,57.46,57.37,57.38,145900.0,32.4754,32.4867,32.4358,32.4415,145900.0
2006-03-21 09:30:00,57.7,57.7,57.32,57.48,136300.0,32.6224,32.6224,32.4076,32.498,136300.0
2006-03-21 09:40:00,57.43,57.49,57.32,57.48,81400.0,32.4698,32.5037,32.4076,32.498,81400.0
2006-03-21 09:50:00,57.45,57.5,57.37,57.41,54300.0,32.4811,32.5093,32.4358,32.4584,54300.0
2006-03-21 10:00:00,57.4,57.6,57.39,57.54,75200.0,32.4528,32.5659,32.4471,32.5319,75200.0
2006-03-21 10:10:00,57.53,57.6,57.43,57.45,37200.0,32.5263,32.5659,32.4698,32.4811,37200.0
2006-03-21 10:20:00,57.45,57.52,57.42,57.52,52700.0,32.4811,32.5206,32.4641,32.5206,52700.0
2006-03-21 10:30:00,57.54,57.65,57.48,57.51,41600.0,32.5319,32.5941,32.498,32.515,41600.0
2006-03-21 10:40:00,57.51,57.54,57.47,57.54,25000.0,32.515,32.5319,32.4924,32.5319,25000.0
2006-03-21 10:50:00,57.54,57.58,57.5,57.5,52800.0,32.5319,32.5546,32.5093,32.5093,52800.0
2006-03-21 11:00:00,57.51,57.51,57.42,57.45,41100.0,32.515,32.515,32.4641,32.4811,41100.0
2006-03-21 11:10:00,57.43,57.43,57.34,57.37,40700.0,32.4698,32.4698,32.4189,32.4358,40700.0
2006-03-21 11:20:00,57.38,57.42,57.32,57.38,38500.0,32.4415,32.4641,32.4076,32.4415,38500.0
2006-03-21 11:30:00,57.39,57.56,57.38,57.53,30000.0,32.4471,32.5433,32.4415,32.5263,30000.0
2006-03-21 11:40:00,57.51,57.7,57.51,57.7,40300.0,32.515,32.6224,32.515,32.6224,40300.0
2006-03-21 11:50:00,57.7,57.7,57.56,57.65,34400.0,32.6224,32.6224,32.5433,32.5941,34400.0
2006-03-21 12:00:00,57.64,57.65,57.6,57.64,138800.0,32.5885,32.5941,32.5659,32.5885,138800.0
2006-03-21 12:10:00,57.64,57.66,57.59,57.63,21500.0,32.5885,32.5998,32.5602,32.5828,21500.0
2006-03-21 12:20:00,57.63,57.65,57.51,57.63,29900.0,32.5828,32.5941,32.515,32.5828,29900.0
2006-03-21 12:30:00,57.61,57.71,57.59,57.64,43500.0,32.5715,32.6281,32.5602,32.5885,43500.0
2006-03-21 12:40:00,57.65,57.77,57.59,57.76,34700.0,32.5941,32.662,32.5602,32.6563,34700.0
2006-03-21 12:50:00,57.75,57.85,57.68,57.71,42900.0,32.6507,32.7072,32.6111,32.6281,42900.0
2006-03-21 13:00:00,57.71,57.71,57.57,57.64,21000.0,32.6281,32.6281,32.5489,32.5885,21000.0
2006-03-21 13:10:00,57.65,57.7,57.63,57.65,16100.0,32.5941,32.6224,32.5828,32.5941,16100.0
2006-03-21 13:20:00,57.65,57.65,57.56,57.65,35400.0,32.5941,32.5941,32.5433,32.5941,35400.0
2006-03-21 13:30:00,57.64,57.65,57.56,57.61,41000.0,32.5885,32.5941,32.5433,32.5715,41000.0
2006-03-21 13:40:00,57.6,57.62,57.54,57.57,42600.0,32.5659,32.5772,32.5319,32.5489,42600.0
2006-03-21 13:50:00,57.58,57.62,57.5,57.53,44800.0,32.5546,32.5772,32.5093,32.5263,44800.0
2006-03-21 14:00:00,57.53,57.57,57.46,57.48,88000.0,32.5263,32.5489,32.4867,32.498,88000.0
2006-03-21 14:10:00,57.48,57.52,57.39,57.45,88600.0,32.498,32.5206,32.4471,32.4811,88600.0
2006-03-21 14:20:00,57.41,57.46,57.33,57.36,52400.0,32.4584,32.4867,32.4132,32.4302,52400.0
2006-03-21 14:30:00,57.37,57.41,57.32,57.35,83300.0,32.4358,32.4584,32.4076,32.4245,83300.0
2006-03-21 14:40:00,57.34,57.4,57.34,57.36,35200.0,32.4189,32.4528,32.4189,32.4302,35200.0
2006-03-21 14:50:00,57.35,57.38,57.3,57.36,47100.0,32.4245,32.4415,32.3963,32.4302,47100.0
2006-03-21 15:00:00,57.36,57.53,57.32,57.5,106300.0,32.4302,32.5263,32.4076,32.5093,106300.0
2006-03-21 15:10:00,57.5,57.56,57.45,57.53,161700.0,32.5093,32.5433,32.4811,32.5263,161700.0
2006-03-21 15:20:00,57.54,57.55,57.42,57.45,133000.0,32.5319,32.5376,32.4641,32.4811,133000.0
2006-03-21 15:30:00,57.45,57.47,57.26,57.28,175800.0,32.4811,32.4924,32.3736,32.3849,175800.0
2006-03-21 15:40:00,57.28,57.39,57.27,57.39,154500.0,32.3849,32.4471,32.3793,32.4471,154500.0
2006-03-21 15:50:00,57.39,57.44,57.39,57.39,228600.0,32.4471,32.4754,32.4471,32.4471,228600.0
2006-03-22 09:30:00,57.75,57.8,57.59,57.63,181800.0,32.6507,32.6789,32.5602,32.5828,181800.0
2006-03-22 09:40:00,57.64,57.93,57.63,57.87,110300.0,32.5885,32.7524,32.5828,32.7185,110300.0
2006-03-22 09:50:00,57.87,57.91,57.75,57.84,98500.0,32.7185,32.7411,32.6507,32.7016,98500.0
2006-03-22 10:00:00,57.87,57.93,57.85,57.9,68600.0,32.7185,32.7524,32.7072,32.7355,68600.0
2006-03-22 10:10:00,57.9,58.17,57.89,58.16,160700.0,32.7355,32.8881,32.7298,32.8825,160700.0
2006-03-22 10:20:00,58.17,58.28,58.05,58.11,145400.0,32.8881,32.9503,32.8203,32.8542,145400.0
2006-03-22 10:30:00,58.14,58.17,58.04,58.15,124600.0,32.8712,32.8881,32.8146,32.8768,124600.0
2006-03-22 10:40:00,58.16,58.35,58.14,58.33,123000.0,32.8825,32.9899,32.8712,32.9786,123000.0
2006-03-22 10:50:00,58.33,58.45,58.3,58.41,124000.0,32.9786,33.0464,32.9616,33.0238,124000.0
2006-03-22 11:00:00,58.4,58.41,58.28,58.35,74600.0,33.0182,33.0238,32.9503,32.9899,74600.0
2006-03-22 11:10:00,58.37,58.37,58.25,58.27,67700.0,33.0012,33.0012,32.9334,32.9447,67700.0
2006-03-22 11:20:00,58.27,58.34,58.2,58.29,72400.0,32.9447,32.9842,32.9051,32.956,72400.0
2006-03-22 11:30:00,58.29,58.32,58.25,58.3,63500.0,32.956,32.9729,32.9334,32.9616,63500.0
2006-03-22 11:40:00,58.3,58.34,58.26,58.31,56600.0,32.9616,32.9842,32.939,32.9673,56600.0
2006-03-22 11:50:00,58.32,58.34,58.24,58.31,37000.0,32.9729,32.9842,32.9277,32.9673,37000.0
2006-03-22 12:00:00,58.31,58.36,58.3,58.31,77700.0,32.9673,32.9956,32.9616,32.9673,77700.0
2006-03-22 12:10:00,58.31,58.35,58.29,58.33,43100.0,32.9673,32.9899,32.956,32.9786,43100.0
2006-03-22 12:20:00,58.33,58.36,58.31,58.31,19800.0,32.9786,32.9956,32.9673,32.9673,19800.0
2006-03-22 12:30:00,58.32,58.36,58.3,58.32,88000.0,32.9729,32.9956,32.9616,32.9729,88000.0
2006-03-22 12:40:00,58.32,58.35,58.3,58.32,29900.0,32.9729,32.9899,32.9616,32.9729,29900.0
2006-03-22 12:50:00,58.31,58.33,58.31,58.33,42600.0,32.9673,32.9786,32.9673,32.9786,42600.0
2006-03-22 13:00:00,58.32,58.42,58.32,58.39,46000.0,32.9729,33.0295,32.9729,33.0125,46000.0
2006-03-22 13:10:00,58.41,58.44,58.39,58.43,27500.0,33.0238,33.0408,33.0125,33.0351,27500.0
2006-03-22 13:20:00,58.42,58.44,58.39,58.4,31700.0,33.0295,33.0408,33.0125,33.0182,31700.0
2006-03-22 13:30:00,58.4,58.46,58.39,58.4,64900.0,33.0182,33.0521,33.0125,33.0182,64900.0
2006-03-22 13:40:00,58.41,58.42,58.38,58.42,39200.0,33.0238,33.0295,33.0069,33.0295,39200.0
2006-03-22 13:50:00,58.43,58.45,58.42,58.45,41700.0,33.0351,33.0464,33.0295,33.0464,41700.0
2006-03-22 14:00:00,58.45,58.52,58.44,58.45,85300.0,33.0464,33.086,33.0408,33.0464,85300.0
2006-03-22 14:10:00,58.45,58.45,58.37,58.44,61000.0,33.0464,33.0464,33.0012,33.0408,61000.0
2006-03-22 14:20:00,58.45,58.48,58.42,58.47,68700.0,33.0464,33.0634,33.0295,33.0577,68700.0
2006-03-22 14:30:00,58.47,58.68,58.47,58.59,178900.0,33.0577,33.1765,33.0577,33.1256,178900.0
2006-03-22 14:40:00,58.58,58.58,58.48,58.53,117200.0,33.1199,33.1199,33.0634,33.0917,117200.0
2006-03-22 14:50:00,58.52,58.63,58.52,58.57,72600.0,33.086,33.1482,33.086,33.1143,72600.0
2006-03-22 15:00:00,58.63,58.63,58.45,58.47,109100.0,33.1482,33.1482,33.0464,33.0577,109100.0
2006-03-22 15:10:00,58.48,58.56,58.45,58.45,75700.0,33.0634,33.1086,33.0464,33.0464,75700.0
2006-03-22 15:20:00,58.45,58.49,58.44,58.47,91200.0,33.0464,33.0691,33.0408,33.0577,91200.0
2006-03-22 15:30:00,58.46,58.47,58.35,58.36,95900.0,33.0521,33.0577,32.9899,32.9956,95900.0
2006-03-22 15:40:00,58.35,58.5,58.35,58.48,169200.0,32.9899,33.0747,32.9899,33.0634,169200.0
2006-03-22 15:50:00,58.48,58.57,58.48,58.51,291300.0,33.0634,33.1143,33.0634,33.0804,291300.0
2006-03-23 09:30:00,58.28,58.37,58.12,58.16,107300.0,32.9503,33.0012,32.8599,32.8825,107300.0
2006-03-23 09:40:00,58.15,58.15,57.9,58.05,117100.0,32.8768,32.8768,32.7355,32.8203,117100.0
2006-03-23 09:50:00,58.1,58.23,58.02,58.09,41100.0,32.8486,32.9221,32.8033,32.8429,41100.0
2006-03-23 10:00:00,58.08,58.19,57.89,57.96,104500.0,32.8372,32.8994,32.7298,32.7694,104500.0
2006-03-23 10:10:00,57.96,58.04,57.86,57.9,55700.0,32.7694,32.8146,32.7129,32.7355,55700.0
2006-03-23 10:20:00,57.9,57.98,57.84,57.89,44400.0,32.7355,32.7807,32.7016,32.7298,44400.0
2006-03-23 10:30:00,57.87,57.9,57.63,57.65,105000.0,32.7185,32.7355,32.5828,32.5941,105000.0
2006-03-23 10:40:00,57.65,57.71,57.6,57.64,60500.0,32.5941,32.6281,32.5659,32.5885,60500.0
2006-03-23 10:50:00,57.64,57.84,57.6,57.84,88700.0,32.5885,32.7016,32.5659,32.7016,88700.0
2006-03-23 11:00:00,57.81,58.08,57.81,58.07,119600.0,32.6846,32.8372,32.6846,32.8316,119600.0
2006-03-23 11:10:00,58.08,58.11,58.02,58.05,80100.0,32.8372,32.8542,32.8033,32.8203,80100.0
2006-03-23 11:20:00,58.04,58.05,57.98,57.98,75600.0,32.8146,32.8203,32.7807,32.7807,75600.0
2006-03-23 11:30:00,57.98,57.98,57.9,57.92,31400.0,32.7807,32.7807,32.7355,32.7468,31400.0
2006-03-23 11:40:00,57.94,57.95,57.86,57.88,38300.0,32.7581,32.7637,32.7129,32.7242,38300.0
2006-03-23 11:50:00,57.88,57.96,57.88,57.9,21100.0,32.7242,32.7694,32.7242,32.7355,21100.0
2006-03-23 12:00:00,57.9,57.96,57.89,57.89,33400.0,32.7355,32.7694,32.7298,32.7298,33400.0
2006-03-23 12:10:00,57.9,57.9,57.8,57.8,19000.0,32.7355,32.7355,32.6789,32.6789,19000.0
2006-03-23 12:20:00,57.8,57.84,57.75,57.81,23600.0,32.6789,32.7016,32.6507,32.6846,23600.0
2006-03-23 12:30:00,57.81,57.92,57.81,57.89,33100.0,32.6846,32.7468,32.6846,32.7298,33100.0
2006-03-23 12:40:00,57.89,57.94,57.87,57.89,69800.0,32.7298,32.7581,32.7185,32.7298,69800.0
2006-03-23 12:50:00,57.89,58.01,57.89,57.95,47800.0,32.7298,32.7977,32.7298,32.7637,47800.0
2006-03-23 13:00:00,57.95,57.96,57.88,57.93,32100.0,32.7637,32.7694,32.7242,32.7524,32100.0
2006-03-23 13:10:00,57.94,57.94,57.85,57.85,39000.0,32.7581,32.7581,32.7072,32.7072,39000.0
2006-03-23 13:20:00,57.84,57.95,57.83,57.83,40400.0,32.7016,32.7637,32.6959,32.6959,40400.0
2006-03-23 13:30:00,57.82,57.85,57.8,57.83,41000.0,32.6903,32.7072,32.6789,32.6959,41000.0
2006-03-23 13:40:00,57.82,57.86,57.76,57.83,42800.0,32.6903,32.7129,32.6563,32.6959,42800.0
2006-03-23 13:50:00,57.82,57.92,57.77,57.87,63500.0,32.6903,32.7468,32.662,32.7185,63500.0
2006-03-23 14:00:00,57.88,57.95,57.82,57.83,51000.0,32.7242,32.7637,32.6903,32.6959,51000.0
2006-03-23 14:10:00,57.83,57.88,57.8,57.81,68200.0,32.6959,32.7242,32.6789,32.6846,68200.0
2006-03-23 14:20:00,57.81,57.83,57.75,57.81,43800.0,32.6846,32.6959,32.6507,32.6846,43800.0
2006-03-23 14:30:00,57.82,57.82,57.73,57.74,56000.0,32.6903,32.6903,32.6394,32.645,56000.0
2006-03-23 14:40:00,57.75,57.81,57.71,57.78,51700.0,32.6507,32.6846,32.6281,32.6676,51700.0
2006-03-23 14:50:00,57.79,57.82,57.73,57.78,82200.0,32.6733,32.6903,32.6394,32.6676,82200.0
2006-03-23 15:00:00,57.78,57.98,57.77,57.92,65200.0,32.6676,32.7807,32.662,32.7468,65200.0
2006-03-23 15:10:00,57.94,58.1,57.91,58.07,105500.0,32.7581,32.8486,32.7411,32.8316,105500.0
2006-03-23 15:20:00,58.07,58.14,58.02,58.12,78700.0,32.8316,32.8712,32.8033,32.8599,78700.0
2006-03-23 15:30:00,58.12,58.15,58.01,58.01,93300.0,32.8599,32.8768,32.7977,32.7977,93300.0
2006-03-23 15:40:00,58.02,58.1,57.97,58.04,90900.0,32.8033,32.8486,32.7751,32.8146,90900.0
2006-03-23 15:50:00,58.04,58.1,58.01,58.06,128300.0,32.8146,32.8486,32.7977,32.8259,128300.0
2006-03-24 09:30:00,58.45,58.7,58.37,58.4,225100.0,33.0464,33.1878,33.0012,33.0182,225100.0
2006-03-24 09:40:00,58.43,58.55,58.32,58.5,118500.0,33.0351,33.103,32.9729,33.0747,118500.0
2006-03-24 09:50:00,58.48,58.61,58.38,58.49,145400.0,33.0634,33.1369,33.0069,33.0691,145400.0
2006-03-24 10:00:00,58.5,58.65,58.45,58.57,53200.0,33.0747,33.1595,33.0464,33.1143,53200.0
2006-03-24 10:10:00,58.57,58.9,58.53,58.85,103900.0,33.1143,33.3009,33.0917,33.2726,103900.0
2006-03-24 10:20:00,58.85,58.89,58.7,58.85,75600.0,33.2726,33.2952,33.1878,33.2726,75600.0
2006-03-24 10:30:00,58.85,58.96,58.83,58.95,81900.0,33.2726,33.3348,33.2613,33.3291,81900.0
2006-03-24 10:40:00,58.96,58.98,58.91,58.96,49600.0,33.3348,33.3461,33.3065,33.3348,49600.0
2006-03-24 10:50:00,58.96,59.0,58.92,58.96,331600.0,33.3348,33.3574,33.3122,33.3348,331600.0
2006-03-24 11:00:00,58.96,59.1,58.95,59.07,264200.0,33.3348,33.4139,33.3291,33.397,264200.0
2006-03-24 11:10:00,59.07,59.14,59.03,59.14,132100.0,33.397,33.4366,33.3744,33.4366,132100.0
2006-03-24 11:20:00,59.14,59.24,59.05,59.08,202100.0,33.4366,33.4931,33.3857,33.4026,202100.0
2006-03-24 11:30:00,59.08,59.19,59.04,59.09,67400.0,33.4026,33.4648,33.38,33.4083,67400.0
2006-03-24 11:40:00,59.1,59.1,58.85,58.92,78200.0,33.4139,33.4139,33.2726,33.3122,78200.0
2006-03-24 11:50:00,58.91,59.08,58.91,59.05,56700.0,33.3065,33.4026,33.3065,33.3857,56700.0
2006-03-24 12:00:00,59.05,59.05,58.95,59.0,67200.0,33.3857,33.3857,33.3291,33.3574,67200.0
2006-03-24 12:10:00,59.0,59.07,59.0,59.01,48700.0,33.3574,33.397,33.3574,33.3631,48700.0
2006-03-24 12:20:00,59.03,59.06,59.0,59.01,75600.0,33.3744,33.3913,33.3574,33.3631,75600.0
2006-03-24 12:30:00,59.01,59.01,58.86,58.89,38500.0,33.3631,33.3631,33.2782,33.2952,38500.0
2006-03-24 12:40:00,58.9,59.01,58.87,58.98,56800.0,33.3009,33.3631,33.2839,33.3461,56800.0
2006-03-24 12:50:00,58.96,58.96,58.85,58.88,85700.0,33.3348,33.3348,33.2726,33.2896,85700.0
2006-03-24 13:00:00,58.89,58.9,58.82,58.82,41300.0,33.2952,33.3009,33.2556,33.2556,41300.0
2006-03-24 13:10:00,58.82,58.83,58.73,58.77,58100.0,33.2556,33.2613,33.2047,33.2274,58100.0
2006-03-24 13:20:00,58.77,58.84,58.7,58.84,41300.0,33.2274,33.2669,33.1878,33.2669,41300.0
2006-03-24 13:30:00,58.85,58.86,58.74,58.86,56200.0,33.2726,33.2782,33.2104,33.2782,56200.0
2006-03-24 13:40:00,58.86,58.92,58.8,58.86,51100.0,33.2782,33.3122,33.2443,33.2782,51100.0
2006-03-24 13:50:00,58.85,58.93,58.81,58.87,32200.0,33.2726,33.3178,33.25,33.2839,32200.0
2006-03-24 14:00:00,58.87,58.87,58.8,58.83,41600.0,33.2839,33.2839,33.2443,33.2613,41600.0
2006-03-24 14:10:00,58.83,58.98,58.83,58.89,67400.0,33.2613,33.3461,33.2613,33.2952,67400.0
2006-03-24 14:20:00,58.9,58.97,58.85,58.86,56100.0,33.3009,33.3404,33.2726,33.2782,56100.0
2006-03-24 14:30:00,58.86,58.9,58.84,58.87,47300.0,33.2782,33.3009,33.2669,33.2839,47300.0
2006-03-24 14:40:00,58.88,58.96,58.88,58.95,37500.0,33.2896,33.3348,33.2896,33.3291,37500.0
2006-03-24 14:50:00,58.95,59.0,58.91,58.95,109200.0,33.3291,33.3574,33.3065,33.3291,109200.0
2006-03-24 15:00:00,58.95,58.96,58.87,58.9,64800.0,33.3291,33.3348,33.2839,33.3009,64800.0
2006-03-24 15:10:00,58.9,58.93,58.86,58.87,63200.0,33.3009,33.3178,33.2782,33.2839,63200.0
2006-03-24 15:20:00,58.86,58.93,58.85,58.9,63500.0,33.2782,33.3178,33.2726,33.3009,63500.0
2006-03-24 15:30:00,58.9,58.94,58.8,58.82,134200.0,33.3009,33.3235,33.2443,33.2556,134200.0
2006-03-24 15:40:00,58.81,58.95,58.78,58.95,155400.0,33.25,33.3291,33.233,33.3291,155400.0
2006-03-24 15:50:00,58.95,58.97,58.85,58.85,167100.0,33.3291,33.3404,33.2726,33.2726,167100.0
2006-03-27 09:30:00,58.86,58.86,58.6,58.6,128100.0,33.2782,33.2782,33.1312,33.1312,128100.0
2006-03-27 09:40:00,58.63,58.68,58.47,58.48,88900.0,33.1482,33.1765,33.0577,33.0634,88900.0
2006-03-27 09:50:00,58.49,58.49,58.22,58.37,157000.0,33.0691,33.0691,32.9164,33.0012,157000.0
2006-03-27 10:00:00,58.36,58.43,58.25,58.33,98200.0,32.9956,33.0351,32.9334,32.9786,98200.0
2006-03-27 10:10:00,58.32,58.36,58.21,58.31,90700.0,32.9729,32.9956,32.9107,32.9673,90700.0
2006-03-27 10:20:00,58.31,58.56,58.31,58.35,131900.0,32.9673,33.1086,32.9673,32.9899,131900.0
2006-03-27 10:30:00,58.5,58.53,58.42,58.46,53100.0,33.0747,33.0917,33.0295,33.0521,53100.0
2006-03-27 10:40:00,58.47,58.48,58.41,58.41,94800.0,33.0577,33.0634,33.0238,33.0238,94800.0
2006-03-27 10:50:00,58.41,58.45,58.34,58.44,56600.0,33.0238,33.0464,32.9842,33.0408,56600.0
2006-03-27 11:00:00,58.44,58.56,58.44,58.56,100500.0,33.0408,33.1086,33.0408,33.1086,100500.0
2006-03-27 11:10:00,58.55,58.62,58.51,58.62,74100.0,33.103,33.1426,33.0804,33.1426,74100.0
2006-03-27 11:20:00,58.63,58.69,58.59,58.62,77700.0,33.1482,33.1821,33.1256,33.1426,77700.0
2006-03-27 11:30:00,58.6,58.6,58.37,58.51,91300.0,33.1312,33.1312,33.0012,33.0804,91300.0
2006-03-27 11:40:00,58.5,58.61,58.46,58.6,70600.0,33.0747,33.1369,33.0521,33.1312,70600.0
2006-03-27 11:50:00,58.6,58.71,58.6,58.68,98100.0,33.1312,33.1934,33.1312,33.1765,98100.0
2006-03-27 12:00:00,58.68,58.69,58.55,58.55,43700.0,33.1765,33.1821,33.103,33.103,43700.0
2006-03-27 12:10:00,58.55,58.57,58.45,58.47,80500.0,33.103,33.1143,33.0464,33.0577,80500.0
2006-03-27 12:20:00,58.46,58.59,58.42,58.59,64100.0,33.0521,33.1256,33.0295,33.1256,64100.0
2006-03-27 12:30:00,58.58,58.86,58.48,58.57,47500.0,33.1199,33.2782,33.0634,33.1143,47500.0
2006-03-27 12:40:00,58.56,58.57,58.45,58.56,20900.0,33.1086,33.1143,33.0464,33.1086,20900.0
2006-03-27 12:50:00,58.55,58.57,58.5,58.54,29200.0,33.103,33.1143,33.0747,33.0973,29200.0
2006-03-27 13:00:00,58.54,58.57,58.53,58.57,25800.0,33.0973,33.1143,33.0917,33.1143,25800.0
2006-03-27 13:10:00,58.59,58.63,58.54,58.62,37700.0,33.1256,33.1482,33.0973,33.1426,37700.0
2006-03-27 13:20:00,58.62,58.63,58.54,58.59,26900.0,33.1426,33.1482,33.0973,33.1256,26900.0
2006-03-27 13:30:00,58.59,58.86,58.58,58.78,126900.0,33.1256,33.2782,33.1199,33.233,126900.0
2006-03-27 13:40:00,58.78,58.97,58.71,58.85,141200.0,33.233,33.3404,33.1934,33.2726,141200.0
2006-03-27 13:50:00,58.85,58.86,58.77,58.8,44200.0,33.2726,33.2782,33.2274,33.2443,44200.0
2006-03-27 14:00:00,58.79,58.85,58.76,58.79,50200.0,33.2387,33.2726,33.2217,33.2387,50200.0
2006-03-27 14:10:00,58.79,58.82,58.43,58.62,164400.0,33.2387,33.2556,33.0351,33.1426,164400.0
2006-03-27 14:20:00,58.63,58.63,58.57,58.59,35200.0,33.1482,33.1482,33.1143,33.1256,35200.0
2006-03-27 14:30:00,58.59,58.64,58.57,58.61,40900.0,33.1256,33.1539,33.1143,33.1369,40900.0
2006-03-27 14:40:00,58.61,58.63,58.58,58.59,73700.0,33.1369,33.1482,33.1199,33.1256,73700.0
2006-03-27 14:50:00,58.58,58.68,58.57,58.66,157700.0,33.1199,33.1765,33.1143,33.1652,157700.0
2006-03-27 15:00:00,58.67,58.75,58.64,58.68,51400.0,33.1708,33.2161,33.1539,33.1765,51400.0
2006-03-27 15:10:00,58.68,58.68,58.59,58.61,34300.0,33.1765,33.1765,33.1256,33.1369,34300.0
2006-03-27 15:20:00,58.61,58.62,58.57,58.62,114200.0,33.1369,33.1426,33.1143,33.1426,114200.0
2006-03-27 15:30:00,58.62,58.71,58.61,58.7,58900.0,33.1426,33.1934,33.1369,33.1878,58900.0
2006-03-27 15:40:00,58.71,58.73,58.58,58.73,83300.0,33.1934,33.2047,33.1199,33.2047,83300.0
2006-03-27 15:50:00,58.72,58.73,58.63,58.67,98900.0,33.1991,33.2047,33.1482,33.1708,98900.0
2006-03-28 09:30:00,57.19,57.59,57.05,57.53,519700.0,32.3341,32.5602,32.2549,32.5263,519700.0
2006-03-28 09:40:00,57.51,57.7,57.32,57.4,387300.0,32.515,32.6224,32.4076,32.4528,387300.0
2006-03-28 09:50:00,57.4,57.44,57.05,57.09,319900.0,32.4528,32.4754,32.2549,32.2775,319900.0
2006-03-28 10:00:00,57.09,57.19,56.94,57.1,290800.0,32.2775,32.3341,32.1927,32.2832,290800.0
2006-03-28 10:10:00,57.11,57.14,56.82,56.82,313800.0,32.2888,32.3058,32.1249,32.1249,313800.0
2006-03-28 10:20:00,56.82,57.01,56.82,56.89,237600.0,32.1249,32.2323,32.1249,32.1644,237600.0
2006-03-28 10:30:00,56.89,56.91,56.77,56.86,178900.0,32.1644,32.1758,32.0966,32.1475,178900.0
2006-03-28 10:40:00,56.87,56.88,56.76,56.85,239800.0,32.1531,32.1588,32.0909,32.1418,239800.0
2006-03-28 10:50:00,56.85,56.87,56.65,56.7,138600.0,32.1418,32.1531,32.0288,32.057,138600.0
2006-03-28 11:00:00,56.72,56.72,56.62,56.66,97000.0,32.0683,32.0683,32.0118,32.0344,97000.0
2006-03-28 11:10:00,56.65,56.66,56.25,56.33,259800.0,32.0288,32.0344,31.8026,31.8478,259800.0
2006-03-28 11:20:00,56.33,56.37,56.05,56.37,278700.0,31.8478,31.8704,31.6895,31.8704,278700.0
2006-03-28 11:30:00,56.37,56.6,56.36,56.6,365700.0,31.8704,32.0005,31.8648,32.0005,365700.0
2006-03-28 11:40:00,56.6,56.75,56.59,56.6,143100.0,32.0005,32.0853,31.9948,32.0005,143100.0
2006-03-28 11:50:00,56.6,56.69,56.55,56.6,103400.0,32.0005,32.0514,31.9722,32.0005,103400.0
2006-03-28 12:00:00,56.6,56.6,56.52,56.57,83200.0,32.0005,32.0005,31.9553,31.9835,83200.0
2006-03-28 12:10:00,56.56,56.68,56.54,56.65,81400.0,31.9779,32.0457,31.9666,32.0288,81400.0
2006-03-28 12:20:00,56.68,56.7,56.64,56.66,114200.0,32.0457,32.057,32.0231,32.0344,114200.0
2006-03-28 12:30:00,56.66,56.76,56.66,56.7,129400.0,32.0344,32.0909,32.0344,32.057,129400.0
2006-03-28 12:40:00,56.7,56.7,56.63,56.63,59500.0,32.057,32.057,32.0174,32.0174,59500.0
2006-03-28 12:50:00,56.63,56.64,56.53,56.54,56900.0,32.0174,32.0231,31.9609,31.9666,56900.0
2006-03-28 13:00:00,56.55,56.55,56.49,56.51,64200.0,31.9722,31.9722,31.9383,31.9496,64200.0
2006-03-28 13:10:00,56.5,56.55,56.47,56.5,85300.0,31.9439,31.9722,31.927,31.9439,85300.0
2006-03-28 13:20:00,56.5,56.59,56.47,56.5,95700.0,31.9439,31.9948,31.927,31.9439,95700.0
2006-03-28 13:30:00,56.49,56.49,56.34,56.36,121200.0,31.9383,31.9383,31.8535,31.8648,121200.0
2006-03-28 13:40:00,56.35,56.42,56.32,56.37,91400.0,31.8591,31.8987,31.8422,31.8704,91400.0
2006-03-28 13:50:00,56.37,56.39,56.27,56.3,69900.0,31.8704,31.8818,31.8139,31.8309,69900.0
2006-03-28 14:00:00,56.29,56.35,56.27,56.31,159500.0,31.8252,31.8591,31.8139,31.8365,159500.0
2006-03-28 14:10:00,56.31,56.34,56.2,56.21,107300.0,31.8365,31.8535,31.7743,31.78,107300.0
2006-03-28 14:20:00,56.22,56.23,56.0,56.11,239600.0,31.7856,31.7913,31.6613,31.7235,239600.0
2006-03-28 14:30:00,56.1,56.25,56.03,56.23,203100.0,31.7178,31.8026,31.6782,31.7913,203100.0
2006-03-28 14:40:00,56.23,56.35,56.19,56.32,208500.0,31.7913,31.8591,31.7687,31.8422,208500.0
2006-03-28 14:50:00,56.32,56.5,56.24,56.49,190000.0,31.8422,31.9439,31.797,31.9383,190000.0
2006-03-28 15:00:00,56.48,56.6,56.37,56.56,231900.0,31.9326,32.0005,31.8704,31.9779,231900.0
2006-03-28 15:10:00,56.56,56.73,56.41,56.45,274900.0,31.9779,32.074,31.8931,31.9157,274900.0
2006-03-28 15:20:00,56.43,56.54,56.35,56.42,141400.0,31.9044,31.9666,31.8591,31.8987,141400.0
2006-03-28 15:30:00,56.42,56.43,56.26,56.33,152700.0,31.8987,31.9044,31.8083,31.8478,152700.0
2006-03-28 15:40:00,56.32,56.35,56.23,56.33,166400.0,31.8422,31.8591,31.7913,31.8478,166400.0
2006-03-28 15:50:00,56.33,56.44,56.26,56.39,192900.0,31.8478,31.91,31.8083,31.8818,192900.0
2006-03-29 09:30:00,56.08,56.17,55.92,55.92,197300.0,31.7065,31.7574,31.616,31.616,197300.0
2006-03-29 09:40:00,55.92,56.0,55.65,55.73,152100.0,31.616,31.6613,31.4634,31.5086,152100.0
2006-03-29 09:50:00,55.7,55.76,55.25,55.4,283200.0,31.4916,31.5256,31.2372,31.322,283200.0
2006-03-29 10:00:00,55.39,55.61,55.35,55.57,152800.0,31.3164,31.4408,31.2938,31.4181,152800.0
2006-03-29 10:10:00,55.54,55.76,55.51,55.74,184200.0,31.4012,31.5256,31.3842,31.5143,184200.0
2006-03-29 10:20:00,55.73,55.85,55.7,55.77,201900.0,31.5086,31.5765,31.4916,31.5312,201900.0
2006-03-29 10:30:00,55.73,55.75,55.31,55.37,201300.0,31.5086,31.5199,31.2711,31.3051,201300.0
2006-03-29 10:40:00,55.35,55.63,55.35,55.54,99300.0,31.2938,31.4521,31.2938,31.4012,99300.0
2006-03-29 10:50:00,55.53,55.66,55.51,55.64,75900.0,31.3955,31.469,31.3842,31.4577,75900.0
2006-03-29 11:00:00,55.6,55.71,55.5,55.66,179900.0,31.4351,31.4973,31.3786,31.469,179900.0
2006-03-29 11:10:00,55.65,55.81,55.6,55.76,68000.0,31.4634,31.5538,31.4351,31.5256,68000.0
2006-03-29 11:20:00,55.75,55.84,55.75,55.82,57000.0,31.5199,31.5708,31.5199,31.5595,57000.0
2006-03-29 11:30:00,55.82,56.07,55.82,55.89,226600.0,31.5595,31.7008,31.5595,31.5991,226600.0
2006-03-29 11:40:00,55.89,55.99,55.89,55.93,82800.0,31.5991,31.6556,31.5991,31.6217,82800.0
2006-03-29 11:50:00,55.94,55.97,55.87,55.92,58300.0,31.6273,31.6443,31.5878,31.616,58300.0
2006-03-29 12:00:00,55.92,55.93,55.84,55.89,87900.0,31.616,31.6217,31.5708,31.5991,87900.0
2006-03-29 12:10:00,55.89,55.89,55.81,55.86,33000.0,31.5991,31.5991,31.5538,31.5821,33000.0
2006-03-29 12:20:00,55.85,55.86,55.7,55.7,44300.0,31.5765,31.5821,31.4916,31.4916,44300.0
2006-03-29 12:30:00,55.7,55.72,55.5,55.67,90600.0,31.4916,31.503,31.3786,31.4747,90600.0
2006-03-29 12:40:00,55.67,55.67,55.56,55.6,68300.0,31.4747,31.4747,31.4125,31.4351,68300.0
2006-03-29 12:50:00,55.6,55.66,55.58,55.6,55100.0,31.4351,31.469,31.4238,31.4351,55100.0
2006-03-29 13:00:00,55.6,55.72,55.6,55.69,126600.0,31.4351,31.503,31.4351,31.486,126600.0
2006-03-29 13:10:00,55.68,55.87,55.65,55.84,88500.0,31.4803,31.5878,31.4634,31.5708,88500.0
2006-03-29 13:20:00,55.84,55.87,55.8,55.85,37300.0,31.5708,31.5878,31.5482,31.5765,37300.0
2006-03-29 13:30:00,55.85,55.9,55.8,55.84,51300.0,31.5765,31.6047,31.5482,31.5708,51300.0
2006-03-29 13:40:00,55.84,55.94,55.8,55.92,41300.0,31.5708,31.6273,31.5482,31.616,41300.0
2006-03-29 13:50:00,55.92,55.93,55.87,55.88,50700.0,31.616,31.6217,31.5878,31.5934,50700.0
2006-03-29 14:00:00,55.88,55.99,55.88,55.99,139400.0,31.5934,31.6556,31.5934,31.6556,139400.0
2006-03-29 14:10:00,55.97,55.99,55.93,55.93,113900.0,31.6443,31.6556,31.6217,31.6217,113900.0
2006-03-29 14:20:00,55.93,56.01,55.9,55.99,358100.0,31.6217,31.6669,31.6047,31.6556,358100.0
2006-03-29 14:30:00,55.99,56.06,55.96,55.98,451600.0,31.6556,31.6952,31.6386,31.65,451600.0
2006-03-29 14:40:00,55.98,56.05,55.97,56.02,1134300.0,31.65,31.6895,31.6443,31.6726,1134300.0
2006-03-29 14:50:00,56.02,56.14,56.01,56.08,84700.0,31.6726,31.7404,31.6669,31.7065,84700.0
2006-03-29 15:00:00,56.07,56.2,56.07,56.15,47700.0,31.7008,31.7743,31.7008,31.7461,47700.0
2006-03-29 15:10:00,56.15,56.16,56.05,56.11,56400.0,31.7461,31.7517,31.6895,31.7235,56400.0
2006-03-29 15:20:00,56.11,56.28,56.09,56.23,75100.0,31.7235,31.8196,31.7121,31.7913,75100.0
2006-03-29 15:30:00,56.22,56.24,56.12,56.18,100200.0,31.7856,31.797,31.7291,31.763,100200.0
2006-03-29 15:40:00,56.17,56.32,56.12,56.3,96900.0,31.7574,31.8422,31.7291,31.8309,96900.0
2006-03-29 15:50:00,56.3,56.32,56.25,56.28,266700.0,31.8309,31.8422,31.8026,31.8196,266700.0
2006-03-30 09:30:00,55.9,56.1,55.65,55.97,138200.0,31.6047,31.7178,31.4634,31.6443,138200.0
2006-03-30 09:40:00,55.96,56.37,55.92,56.21,300600.0,31.6386,31.8704,31.616,31.78,300600.0
2006-03-30 09:50:00,56.2,56.43,56.15,56.42,71400.0,31.7743,31.9044,31.7461,31.8987,71400.0
2006-03-30 10:00:00,56.39,56.55,56.39,56.5,62600.0,31.8818,31.9722,31.8818,31.9439,62600.0
2006-03-30 10:10:00,56.5,56.61,56.49,56.54,86400.0,31.9439,32.0061,31.9383,31.9666,86400.0
2006-03-30 10:20:00,56.54,56.7,56.44,56.45,78100.0,31.9666,32.057,31.91,31.9157,78100.0
2006-03-30 10:30:00,56.45,56.46,56.37,56.43,108000.0,31.9157,31.9213,31.8704,31.9044,108000.0
2006-03-30 10:40:00,56.46,56.5,56.35,56.38,98700.0,31.9213,31.9439,31.8591,31.8761,98700.0
2006-03-30 10:50:00,56.38,56.42,55.94,56.2,67400.0,31.8761,31.8987,31.6273,31.7743,67400.0
2006-03-30 11:00:00,56.23,56.27,55.93,56.0,81000.0,31.7913,31.8139,31.6217,31.6613,81000.0
2006-03-30 11:10:00,56.0,56.06,55.89,55.93,72100.0,31.6613,31.6952,31.5991,31.6217,72100.0
2006-03-30 11:20:00,55.93,56.03,55.89,56.03,58800.0,31.6217,31.6782,31.5991,31.6782,58800.0
2006-03-30 11:30:00,56.0,56.02,55.89,55.9,57800.0,31.6613,31.6726,31.5991,31.6047,57800.0
2006-03-30 11:40:00,55.9,55.95,55.81,55.82,145800.0,31.6047,31.633,31.5538,31.5595,145800.0
2006-03-30 11:50:00,55.82,55.86,55.79,55.83,53100.0,31.5595,31.5821,31.5425,31.5651,53100.0
2006-03-30 12:00:00,55.83,55.94,55.81,55.93,29300.0,31.5651,31.6273,31.5538,31.6217,29300.0
2006-03-30 12:10:00,55.95,56.07,55.95,55.97,58500.0,31.633,31.7008,31.633,31.6443,58500.0
2006-03-30 12:20:00,55.96,56.04,55.89,55.94,56700.0,31.6386,31.6839,31.5991,31.6273,56700.0
2006-03-30 12:30:00,55.95,55.96,55.77,55.79,68000.0,31.633,31.6386,31.5312,31.5425,68000.0
2006-03-30 12:40:00,55.8,55.81,55.67,55.67,54200.0,31.5482,31.5538,31.4747,31.4747,54200.0
2006-03-30 12:50:00,55.67,55.87,55.64,55.87,45800.0,31.4747,31.5878,31.4577,31.5878,45800.0
2006-03-30 13:00:00,55.87,55.92,55.77,55.91,60200.0,31.5878,31.616,31.5312,31.6104,60200.0
2006-03-30 13:10:00,55.91,55.91,55.74,55.76,56300.0,31.6104,31.6104,31.5143,31.5256,56300.0
2006-03-30 13:20:00,55.78,55.89,55.78,55.87,30000.0,31.5369,31.5991,31.5369,31.5878,30000.0
2006-03-30 13:30:00,55.88,55.88,55.68,55.75,73600.0,31.5934,31.5934,31.4803,31.5199,73600.0
2006-03-30 13:40:00,55.77,55.86,55.7,55.81,42900.0,31.5312,31.5821,31.4916,31.5538,42900.0
2006-03-30 13:50:00,55.81,55.89,55.78,55.89,41300.0,31.5538,31.5991,31.5369,31.5991,41300.0
2006-03-30 14:00:00,55.87,55.94,55.83,55.9,43200.0,31.5878,31.6273,31.5651,31.6047,43200.0
2006-03-30 14:10:00,55.9,55.96,55.83,55.91,56900.0,31.6047,31.6386,31.5651,31.6104,56900.0
2006-03-30 14:20:00,55.91,55.97,55.88,55.96,45500.0,31.6104,31.6443,31.5934,31.6386,45500.0
2006-03-30 14:30:00,55.95,55.96,55.87,55.93,46400.0,31.633,31.6386,31.5878,31.6217,46400.0
2006-03-30 14:40:00,55.92,55.93,55.81,55.88,90200.0,31.616,31.6217,31.5538,31.5934,90200.0
2006-03-30 14:50:00,55.88,55.92,55.81,55.85,51300.0,31.5934,31.616,31.5538,31.5765,51300.0
2006-03-30 15:00:00,55.84,55.97,55.82,55.92,114100.0,31.5708,31.6443,31.5595,31.616,114100.0
2006-03-30 15:10:00,55.92,55.97,55.89,55.96,56400.0,31.616,31.6443,31.5991,31.6386,56400.0
2006-03-30 15:20:00,55.96,56.1,55.95,56.07,89500.0,31.6386,31.7178,31.633,31.7008,89500.0
2006-03-30 15:30:00,56.08,56.12,56.07,56.11,76700.0,31.7065,31.7291,31.7008,31.7235,76700.0
2006-03-30 15:40:00,56.1,56.11,55.92,55.97,147500.0,31.7178,31.7235,31.616,31.6443,147500.0
2006-03-30 15:50:00,55.98,56.12,55.96,55.96,154100.0,31.65,31.7291,31.6386,31.6386,154100.0
2006-03-31 09:30:00,55.9,56.26,55.9,56.02,92900.0,31.6047,31.8083,31.6047,31.6726,92900.0
2006-03-31 09:40:00,56.01,56.07,55.85,55.85,187700.0,31.6669,31.7008,31.5765,31.5765,187700.0
2006-03-31 09:50:00,55.86,56.18,55.84,56.09,286200.0,31.5821,31.763,31.5708,31.7121,286200.0
2006-03-31 10:00:00,56.12,56.17,55.89,55.98,67400.0,31.7291,31.7574,31.5991,31.65,67400.0
2006-03-31 10:10:00,55.97,56.03,55.8,55.8,291200.0,31.6443,31.6782,31.5482,31.5482,291200.0
2006-03-31 10:20:00,55.8,55.8,55.7,55.73,147500.0,31.5482,31.5482,31.4916,31.5086,147500.0
2006-03-31 10:30:00,55.73,55.8,55.73,55.8,265800.0,31.5086,31.5482,31.5086,31.5482,265800.0
2006-03-31 10:40:00,55.8,56.05,55.69,55.78,182700.0,31.5482,31.6895,31.486,31.5369,182700.0
2006-03-31 10:50:00,55.8,55.8,55.68,55.72,65400.0,31.5482,31.5482,31.4803,31.503,65400.0
2006-03-31 11:00:00,55.72,55.75,55.66,55.7,88300.0,31.503,31.5199,31.469,31.4916,88300.0
2006-03-31 11:10:00,55.7,55.7,55.65,55.7,51700.0,31.4916,31.4916,31.4634,31.4916,51700.0
2006-03-31 11:20:00,55.7,55.7,55.58,55.59,75900.0,31.4916,31.4916,31.4238,31.4295,75900.0
2006-03-31 11:30:00,55.59,55.61,55.51,55.58,68000.0,31.4295,31.4408,31.3842,31.4238,68000.0
2006-03-31 11:40:00,55.56,55.6,55.55,55.58,56700.0,31.4125,31.4351,31.4068,31.4238,56700.0
2006-03-31 11:50:00,55.58,55.59,55.49,55.49,32200.0,31.4238,31.4295,31.3729,31.3729,32200.0
2006-03-31 12:00:00,55.51,55.51,55.36,55.41,84800.0,31.3842,31.3842,31.2994,31.3277,84800.0
2006-03-31 12:10:00,55.41,55.55,55.37,55.51,122300.0,31.3277,31.4068,31.3051,31.3842,122300.0
2006-03-31 12:20:00,55.51,55.53,55.45,55.45,35200.0,31.3842,31.3955,31.3503,31.3503,35200.0
2006-03-31 12:30:00,55.45,55.6,55.44,55.57,106300.0,31.3503,31.4351,31.3446,31.4181,106300.0
2006-03-31 12:40:00,55.57,55.6,55.44,55.46,91300.0,31.4181,31.4351,31.3446,31.356,91300.0
2006-03-31 12:50:00,55.46,55.54,55.45,55.51,115500.0,31.356,31.4012,31.3503,31.3842,115500.0
2006-03-31 13:00:00,55.51,55.52,55.38,55.43,163700.0,31.3842,31.3899,31.3107,31.339,163700.0
2006-03-31 13:10:00,55.44,55.55,55.38,55.47,77000.0,31.3446,31.4068,31.3107,31.3616,77000.0
2006-03-31 13:20:00,55.45,55.49,55.32,55.38,59100.0,31.3503,31.3729,31.2768,31.3107,59100.0
2006-03-31 13:30:00,55.39,55.39,55.28,55.3,81900.0,31.3164,31.3164,31.2542,31.2655,81900.0
2006-03-31 13:40:00,55.3,55.35,55.24,55.26,44500.0,31.2655,31.2938,31.2316,31.2429,44500.0
2006-03-31 13:50:00,55.26,55.34,55.24,55.29,54100.0,31.2429,31.2881,31.2316,31.2598,54100.0
2006-03-31 14:00:00,55.3,55.36,55.28,55.32,91000.0,31.2655,31.2994,31.2542,31.2768,91000.0
2006-03-31 14:10:00,55.31,55.33,55.28,55.33,59400.0,31.2711,31.2825,31.2542,31.2825,59400.0
2006-03-31 14:20:00,55.32,55.36,55.28,55.29,69600.0,31.2768,31.2994,31.2542,31.2598,69600.0
2006-03-31 14:30:00,55.29,55.37,55.28,55.34,81500.0,31.2598,31.3051,31.2542,31.2881,81500.0
2006-03-31 14:40:00,55.34,55.36,55.3,55.34,89500.0,31.2881,31.2994,31.2655,31.2881,89500.0
2006-03-31 14:50:00,55.34,55.46,55.34,55.41,93600.0,31.2881,31.356,31.2881,31.3277,93600.0
2006-03-31 15:00:00,55.4,55.45,55.32,55.43,91100.0,31.322,31.3503,31.2768,31.339,91100.0
2006-03-31 15:10:00,55.44,55.45,55.33,55.37,97600.0,31.3446,31.3503,31.2825,31.3051,97600.0
2006-03-31 15:20:00,55.37,55.46,55.31,55.4,76100.0,31.3051,31.356,31.2711,31.322,76100.0
2006-03-31 15:30:00,55.4,55.45,55.35,55.43,177700.0,31.322,31.3503,31.2938,31.339,177700.0
2006-03-31 15:40:00,55.42,55.43,55.23,55.25,210100.0,31.3333,31.339,31.2259,31.2372,210100.0
2006-03-31 15:50:00,55.24,55.31,55.2,55.31,379900.0,31.2316,31.2711,31.209,31.2711,379900.0
2006-04-03 09:30:00,55.65,55.9,55.55,55.59,159100.0,31.4634,31.6047,31.4068,31.4295,159100.0
2006-04-03 09:40:00,55.6,55.64,55.35,55.39,89200.0,31.4351,31.4577,31.2938,31.3164,89200.0
2006-04-03 09:50:00,55.4,55.65,55.4,55.54,107900.0,31.322,31.4634,31.322,31.4012,107900.0
2006-04-03 10:00:00,55.54,55.56,55.39,55.44,92700.0,31.4012,31.4125,31.3164,31.3446,92700.0
2006-04-03 10:10:00,55.43,55.44,55.06,55.16,153000.0,31.339,31.3446,31.1298,31.1863,153000.0
2006-04-03 10:20:00,55.16,55.22,55.1,55.15,142200.0,31.1863,31.2203,31.1524,31.1807,142200.0
2006-04-03 10:30:00,55.16,55.44,55.16,55.26,156400.0,31.1863,31.3446,31.1863,31.2429,156400.0
2006-04-03 10:40:00,55.27,55.58,55.27,55.34,90800.0,31.2485,31.4238,31.2485,31.2881,90800.0
2006-04-03 10:50:00,55.34,55.34,55.21,55.25,62300.0,31.2881,31.2881,31.2146,31.2372,62300.0
2006-04-03 11:00:00,55.27,55.29,55.21,55.26,37200.0,31.2485,31.2598,31.2146,31.2429,37200.0
2006-04-03 11:10:00,55.26,55.43,55.22,55.39,110000.0,31.2429,31.339,31.2203,31.3164,110000.0
2006-04-03 11:20:00,55.4,55.44,55.37,55.41,152800.0,31.322,31.3446,31.3051,31.3277,152800.0
2006-04-03 11:30:00,55.4,55.44,55.36,55.42,48900.0,31.322,31.3446,31.2994,31.3333,48900.0
2006-04-03 11:40:00,55.4,55.47,55.36,55.43,80700.0,31.322,31.3616,31.2994,31.339,80700.0
2006-04-03 11:50:00,55.42,55.48,55.41,55.46,33700.0,31.3333,31.3673,31.3277,31.356,33700.0
2006-04-03 12:00:00,55.46,55.47,55.44,55.45,29800.0,31.356,31.3616,31.3446,31.3503,29800.0
2006-04-03 12:10:00,55.45,55.48,55.41,55.48,55300.0,31.3503,31.3673,31.3277,31.3673,55300.0
2006-04-03 12:20:00,55.48,55.52,55.47,55.49,56800.0,31.3673,31.3899,31.3616,31.3729,56800.0
2006-04-03 12:30:00,55.5,55.52,55.46,55.5,113400.0,31.3786,31.3899,31.356,31.3786,113400.0
2006-04-03 12:40:00,55.5,55.5,55.44,55.44,36600.0,31.3786,31.3786,31.3446,31.3446,36600.0
2006-04-03 12:50:00,55.43,55.54,55.42,55.48,78100.0,31.339,31.4012,31.3333,31.3673,78100.0
2006-04-03 13:00:00,55.48,55.51,55.46,55.49,90400.0,31.3673,31.3842,31.356,31.3729,90400.0
2006-04-03 13:10:00,55.49,55.58,55.49,55.58,60800.0,31.3729,31.4238,31.3729,31.4238,60800.0
2006-04-03 13:20:00,55.58,55.59,55.53,55.53,37500.0,31.4238,31.4295,31.3955,31.3955,37500.0
2006-04-03 13:30:00,55.54,55.55,55.52,55.55,65800.0,31.4012,31.4068,31.3899,31.4068,65800.0
2006-04-03 13:40:00,55.55,55.57,55.53,55.56,38900.0,31.4068,31.4181,31.3955,31.4125,38900.0
2006-04-03 13:50:00,55.56,55.59,55.52,55.52,42100.0,31.4125,31.4295,31.3899,31.3899,42100.0
2006-04-03 14:00:00,55.53,55.59,55.49,55.58,41300.0,31.3955,31.4295,31.3729,31.4238,41300.0
2006-04-03 14:10:00,55.59,55.63,55.56,55.58,70800.0,31.4295,31.4521,31.4125,31.4238,70800.0
2006-04-03 14:20:00,55.58,55.6,55.5,55.52,96600.0,31.4238,31.4351,31.3786,31.3899,96600.0
2006-04-03 14:30:00,55.52,55.55,55.47,55.52,103600.0,31.3899,31.4068,31.3616,31.3899,103600.0
2006-04-03 14:40:00,55.52,55.53,55.47,55.52,98800.0,31.3899,31.3955,31.3616,31.3899,98800.0
2006-04-03 14:50:00,55.53,55.55,55.49,55.54,49600.0,31.3955,31.4068,31.3729,31.4012,49600.0
2006-04-03 15:00:00,55.55,55.56,55.51,55.56,92100.0,31.4068,31.4125,31.3842,31.4125,92100.0
2006-04-03 15:10:00,55.56,55.58,55.54,55.56,36000.0,31.4125,31.4238,31.4012,31.4125,36000.0
2006-04-03 15:20:00,55.57,55.57,55.48,55.5,190300.0,31.4181,31.4181,31.3673,31.3786,190300.0
2006-04-03 15:30:00,55.49,55.55,55.35,55.39,141000.0,31.3729,31.4068,31.2938,31.3164,141000.0
2006-04-03 15:40:00,55.39,55.41,55.22,55.25,143400.0,31.3164,31.3277,31.2203,31.2372,143400.0
2006-04-03 15:50:00,55.25,55.26,55.15,55.23,249300.0,31.2372,31.2429,31.1807,31.2259,249300.0
2006-04-04 09:30:00,55.2,55.31,55.04,55.27,125400.0,31.209,31.2711,31.1185,31.2485,125400.0
2006-04-04 09:40:00,55.27,55.27,54.66,54.76,222200.0,31.2485,31.2485,30.9037,30.9602,222200.0
2006-04-04 09:50:00,54.79,55.05,54.75,55.01,84900.0,30.9771,31.1241,30.9545,31.1015,84900.0
2006-04-04 10:00:00,55.01,55.15,55.0,55.05,81400.0,31.1015,31.1807,31.0959,31.1241,81400.0
2006-04-04 10:10:00,55.05,55.07,54.86,54.88,99100.0,31.1241,31.1355,31.0167,31.028,99100.0
2006-04-04 10:20:00,54.9,54.92,54.77,54.9,74100.0,31.0393,31.0506,30.9658,31.0393,74100.0
2006-04-04 10:30:00,54.88,54.98,54.85,54.85,64800.0,31.028,31.0846,31.0111,31.0111,64800.0
2006-04-04 10:40:00,54.83,54.91,54.76,54.77,60500.0,30.9998,31.045,30.9602,30.9658,60500.0
2006-04-04 10:50:00,54.77,54.8,54.65,54.66,102400.0,30.9658,30.9828,30.898,30.9037,102400.0
2006-04-04 11:00:00,54.66,54.74,54.64,54.71,91700.0,30.9037,30.9489,30.8923,30.9319,91700.0
2006-04-04 11:10:00,54.74,54.75,54.68,54.71,323700.0,30.9489,30.9545,30.915,30.9319,323700.0
2006-04-04 11:20:00,54.74,54.87,54.74,54.86,75900.0,30.9489,31.0224,30.9489,31.0167,75900.0
2006-04-04 11:30:00,54.86,54.96,54.85,54.94,78600.0,31.0167,31.0733,31.0111,31.062,78600.0
2006-04-04 11:40:00,54.96,55.04,54.93,55.0,99300.0,31.0733,31.1185,31.0563,31.0959,99300.0
2006-04-04 11:50:00,55.0,55.03,54.9,55.02,59500.0,31.0959,31.1128,31.0393,31.1072,59500.0
2006-04-04 12:00:00,55.04,55.2,55.03,55.19,77800.0,31.1185,31.209,31.1128,31.2033,77800.0
2006-04-04 12:10:00,55.2,55.36,55.2,55.28,101700.0,31.209,31.2994,31.209,31.2542,101700.0
2006-04-04 12:20:00,55.28,55.31,55.26,55.29,36000.0,31.2542,31.2711,31.2429,31.2598,36000.0
2006-04-04 12:30:00,55.29,55.31,55.21,55.26,129300.0,31.2598,31.2711,31.2146,31.2429,129300.0
2006-04-04 12:40:00,55.26,55.26,54.87,55.09,131800.0,31.2429,31.2429,31.0224,31.1468,131800.0
2006-04-04 12:50:00,55.08,55.22,55.08,55.16,83700.0,31.1411,31.2203,31.1411,31.1863,83700.0
2006-04-04 13:00:00,55.15,55.17,55.12,55.12,67300.0,31.1807,31.192,31.1637,31.1637,67300.0
2006-04-04 13:10:00,55.14,55.14,55.01,55.03,137300.0,31.175,31.175,31.1015,31.1128,137300.0
2006-04-04 13:20:00,55.02,55.03,54.98,55.01,85100.0,31.1072,31.1128,31.0846,31.1015,85100.0
2006-04-04 13:30:00,55.01,55.11,55.01,55.07,36200.0,31.1015,31.1581,31.1015,31.1355,36200.0
2006-04-04 13:40:00,55.07,55.09,54.99,55.0,74500.0,31.1355,31.1468,31.0902,31.0959,74500.0
2006-04-04 13:50:00,55.0,55.14,54.99,55.09,75600.0,31.0959,31.175,31.0902,31.1468,75600.0
2006-04-04 14:00:00,55.11,55.13,55.02,55.03,52000.0,31.1581,31.1694,31.1072,31.1128,52000.0
2006-04-04 14:10:00,55.04,55.08,55.0,55.08,75200.0,31.1185,31.1411,31.0959,31.1411,75200.0
2006-04-04 14:20:00,55.13,55.25,55.11,55.22,90000.0,31.1694,31.2372,31.1581,31.2203,90000.0
2006-04-04 14:30:00,55.24,55.29,55.16,55.16,65900.0,31.2316,31.2598,31.1863,31.1863,65900.0
2006-04-04 14:40:00,55.14,55.17,54.98,55.16,95500.0,31.175,31.192,31.0846,31.1863,95500.0
2006-04-04 14:50:00,55.16,55.26,55.15,55.25,74600.0,31.1863,31.2429,31.1807,31.2372,74600.0
2006-04-04 15:00:00,55.25,55.41,55.25,55.28,97600.0,31.2372,31.3277,31.2372,31.2542,97600.0
2006-04-04 15:10:00,55.29,55.33,55.17,55.17,104600.0,31.2598,31.2825,31.192,31.192,104600.0
2006-04-04 15:20:00,55.19,55.19,55.12,55.14,54400.0,31.2033,31.2033,31.1637,31.175,54400.0
2006-04-04 15:30:00,55.13,55.29,55.12,55.26,158000.0,31.1694,31.2598,31.1637,31.2429,158000.0
2006-04-04 15:40:00,55.26,55.42,55.14,55.18,198400.0,31.2429,31.3333,31.175,31.1976,198400.0
2006-04-04 15:50:00,55.18,55.19,55.05,55.13,222700.0,31.1976,31.2033,31.1241,31.1694,222700.0
2006-04-05 09:30:00,55.41,55.41,55.05,55.12,105300.0,31.3277,31.3277,31.1241,31.1637,105300.0
2006-04-05 09:40:00,55.11,55.12,54.97,55.09,199600.0,31.1581,31.1637,31.0789,31.1468,199600.0
2006-04-05 09:50:00,55.11,55.63,55.11,55.38,141700.0,31.1581,31.4521,31.1581,31.3107,141700.0
2006-04-05 10:00:00,55.4,55.49,55.32,55.32,157800.0,31.322,31.3729,31.2768,31.2768,157800.0
2006-04-05 10:10:00,55.31,55.37,55.22,55.37,103100.0,31.2711,31.3051,31.2203,31.3051,103100.0
2006-04-05 10:20:00,55.38,55.42,55.3,55.33,82100.0,31.3107,31.3333,31.2655,31.2825,82100.0
2006-04-05 10:30:00,55.33,55.39,55.15,55.22,172000.0,31.2825,31.3164,31.1807,31.2203,172000.0
2006-04-05 10:40:00,55.22,55.23,55.13,55.13,49200.0,31.2203,31.2259,31.1694,31.1694,49200.0
2006-04-05 10:50:00,55.1,55.14,55.07,55.07,54500.0,31.1524,31.175,31.1355,31.1355,54500.0
2006-04-05 11:00:00,55.07,55.1,54.96,55.0,95500.0,31.1355,31.1524,31.0733,31.0959,95500.0
2006-04-05 11:10:00,55.0,55.04,54.97,54.99,83600.0,31.0959,31.1185,31.0789,31.0902,83600.0
2006-04-05 11:20:00,54.99,55.05,54.96,54.96,49900.0,31.0902,31.1241,31.0733,31.0733,49900.0
2006-04-05 11:30:00,54.96,55.03,54.91,55.0,50900.0,31.0733,31.1128,31.045,31.0959,50900.0
2006-04-05 11:40:00,55.0,55.03,54.98,55.01,42800.0,31.0959,31.1128,31.0846,31.1015,42800.0
2006-04-05 11:50:00,55.03,55.14,55.02,55.09,31900.0,31.1128,31.175,31.1072,31.1468,31900.0
2006-04-05 12:00:00,55.09,55.14,55.07,55.14,18800.0,31.1468,31.175,31.1355,31.175,18800.0
2006-04-05 12:10:00,55.14,55.15,55.06,55.09,23000.0,31.175,31.1807,31.1298,31.1468,23000.0
2006-04-05 12:20:00,55.1,55.14,55.08,55.12,122500.0,31.1524,31.175,31.1411,31.1637,122500.0
2006-04-05 12:30:00,55.13,55.18,55.13,55.15,23600.0,31.1694,31.1976,31.1694,31.1807,23600.0
2006-04-05 12:40:00,55.15,55.17,55.12,55.16,44700.0,31.1807,31.192,31.1637,31.1863,44700.0
2006-04-05 12:50:00,55.15,55.2,55.11,55.14,36800.0,31.1807,31.209,31.1581,31.175,36800.0
2006-04-05 13:00:00,55.12,55.2,55.1,55.1,64100.0,31.1637,31.209,31.1524,31.1524,64100.0
2006-04-05 13:10:00,55.1,55.13,55.06,55.06,40700.0,31.1524,31.1694,31.1298,31.1298,40700.0
2006-04-05 13:20:00,55.06,55.1,55.05,55.09,27800.0,31.1298,31.1524,31.1241,31.1468,27800.0
2006-04-05 13:30:00,55.08,55.09,54.98,55.01,23400.0,31.1411,31.1468,31.0846,31.1015,23400.0
2006-04-05 13:40:00,55.0,55.05,54.97,55.05,46900.0,31.0959,31.1241,31.0789,31.1241,46900.0
2006-04-05 13:50:00,55.05,55.13,55.04,55.07,53900.0,31.1241,31.1694,31.1185,31.1355,53900.0
2006-04-05 14:00:00,55.07,55.11,55.04,55.05,35400.0,31.1355,31.1581,31.1185,31.1241,35400.0
2006-04-05 14:10:00,55.05,55.09,55.0,55.04,76900.0,31.1241,31.1468,31.0959,31.1185,76900.0
2006-04-05 14:20:00,55.03,55.05,54.97,54.99,43000.0,31.1128,31.1241,31.0789,31.0902,43000.0
2006-04-05 14:30:00,55.0,55.01,54.91,54.96,61000.0,31.0959,31.1015,31.045,31.0733,61000.0
2006-04-05 14:40:00,54.97,54.99,54.95,54.98,30100.0,31.0789,31.0902,31.0676,31.0846,30100.0
2006-04-05 14:50:00,54.97,54.99,54.89,54.9,54600.0,31.0789,31.0902,31.0337,31.0393,54600.0
2006-04-05 15:00:00,54.9,54.91,54.75,54.75,167400.0,31.0393,31.045,30.9545,30.9545,167400.0
2006-04-05 15:10:00,54.75,54.82,54.75,54.77,89200.0,30.9545,30.9941,30.9545,30.9658,89200.0
2006-04-05 15:20:00,54.79,54.97,54.75,54.8,207700.0,30.9771,31.0789,30.9545,30.9828,207700.0
2006-04-05 15:30:00,54.8,54.83,54.68,54.69,184100.0,30.9828,30.9998,30.915,30.9206,184100.0
2006-04-05 15:40:00,54.68,54.76,54.66,54.75,250200.0,30.915,30.9602,30.9037,30.9545,250200.0
2006-04-05 15:50:00,54.76,54.91,54.75,54.87,297700.0,30.9602,31.045,30.9545,31.0224,297700.0
2006-04-06 09:30:00,55.0,55.2,54.64,54.78,129400.0,31.0959,31.209,30.8923,30.9715,129400.0
2006-04-06 09:40:00,54.8,54.91,54.66,54.81,92000.0,30.9828,31.045,30.9037,30.9885,92000.0
2006-04-06 09:50:00,54.83,54.87,54.68,54.68,98000.0,30.9998,31.0224,30.915,30.915,98000.0
2006-04-06 10:00:00,54.67,54.68,54.37,54.59,223600.0,30.9093,30.915,30.7397,30.8641,223600.0
2006-04-06 10:10:00,54.47,54.65,54.46,54.65,82800.0,30.7962,30.898,30.7906,30.898,82800.0
2006-04-06 10:20:00,54.65,54.65,54.44,54.48,79400.0,30.898,30.898,30.7793,30.8019,79400.0
2006-04-06 10:30:00,54.47,54.48,54.32,54.35,70300.0,30.7962,30.8019,30.7114,30.7284,70300.0
2006-04-06 10:40:00,54.36,54.39,54.27,54.39,85300.0,30.734,30.751,30.6832,30.751,85300.0
2006-04-06 10:50:00,54.39,54.67,54.35,54.5,251100.0,30.751,30.9093,30.7284,30.8132,251100.0
2006-04-06 11:00:00,54.49,54.65,54.44,54.65,81000.0,30.8075,30.898,30.7793,30.898,81000.0
2006-04-06 11:10:00,54.64,54.75,54.63,54.7,77800.0,30.8923,30.9545,30.8867,30.9263,77800.0
2006-04-06 11:20:00,54.71,54.87,54.68,54.84,63800.0,30.9319,31.0224,30.915,31.0054,63800.0
2006-04-06 11:30:00,54.83,54.89,54.81,54.86,57900.0,30.9998,31.0337,30.9885,31.0167,57900.0
2006-04-06 11:40:00,54.86,55.0,54.86,54.98,40200.0,31.0167,31.0959,31.0167,31.0846,40200.0
2006-04-06 11:50:00,54.98,54.98,54.75,54.77,74300.0,31.0846,31.0846,30.9545,30.9658,74300.0
2006-04-06 12:00:00,54.77,54.79,54.69,54.76,52600.0,30.9658,30.9771,30.9206,30.9602,52600.0
2006-04-06 12:10:00,54.76,54.83,54.62,54.62,183400.0,30.9602,30.9998,30.881,30.881,183400.0
2006-04-06 12:20:00,54.6,54.74,54.59,54.71,58700.0,30.8697,30.9489,30.8641,30.9319,58700.0
2006-04-06 12:30:00,54.71,54.72,54.57,54.61,43300.0,30.9319,30.9376,30.8528,30.8754,43300.0
2006-04-06 12:40:00,54.61,54.65,54.5,54.65,48000.0,30.8754,30.898,30.8132,30.898,48000.0
2006-04-06 12:50:00,54.64,54.68,54.59,54.64,41600.0,30.8923,30.915,30.8641,30.8923,41600.0
2006-04-06 13:00:00,54.64,54.68,54.57,54.57,53200.0,30.8923,30.915,30.8528,30.8528,53200.0
2006-04-06 13:10:00,54.58,54.59,54.55,54.57,20000.0,30.8584,30.8641,30.8415,30.8528,20000.0
2006-04-06 13:20:00,54.58,54.6,54.55,54.55,40200.0,30.8584,30.8697,30.8415,30.8415,40200.0
2006-04-06 13:30:00,54.57,54.58,54.49,54.52,93500.0,30.8528,30.8584,30.8075,30.8245,93500.0
2006-04-06 13:40:00,54.53,54.57,54.47,54.53,58400.0,30.8302,30.8528,30.7962,30.8302,58400.0
2006-04-06 13:50:00,54.52,54.59,54.49,54.49,116400.0,30.8245,30.8641,30.8075,30.8075,116400.0
2006-04-06 14:00:00,54.5,54.53,54.46,54.51,83200.0,30.8132,30.8302,30.7906,30.8188,83200.0
2006-04-06 14:10:00,54.5,54.6,54.5,54.54,147000.0,30.8132,30.8697,30.8132,30.8358,147000.0
2006-04-06 14:20:00,54.52,54.54,54.45,54.46,39600.0,30.8245,30.8358,30.7849,30.7906,39600.0
2006-04-06 14:30:00,54.46,54.52,54.44,54.45,81400.0,30.7906,30.8245,30.7793,30.7849,81400.0
2006-04-06 14:40:00,54.47,54.49,54.41,54.45,63800.0,30.7962,30.8075,30.7623,30.7849,63800.0
2006-04-06 14:50:00,54.44,54.49,54.43,54.48,52200.0,30.7793,30.8075,30.7736,30.8019,52200.0
2006-04-06 15:00:00,54.48,54.5,54.42,54.5,91900.0,30.8019,30.8132,30.768,30.8132,91900.0
2006-04-06 15:10:00,54.5,54.5,54.47,54.5,76700.0,30.8132,30.8132,30.7962,30.8132,76700.0
2006-04-06 15:20:00,54.5,54.5,54.42,54.48,83500.0,30.8132,30.8132,30.768,30.8019,83500.0
2006-04-06 15:30:00,54.48,54.55,54.38,54.48,211300.0,30.8019,30.8415,30.7453,30.8019,211300.0
2006-04-06 15:40:00,54.48,54.54,54.42,54.52,105800.0,30.8019,30.8358,30.768,30.8245,105800.0
2006-04-06 15:50:00,54.52,54.54,54.42,54.48,172600.0,30.8245,30.8358,30.768,30.8019,172600.0
2006-04-07 09:30:00,54.25,54.41,54.1,54.1,135100.0,30.6718,30.7623,30.587,30.587,135100.0
2006-04-07 09:40:00,54.13,54.3,54.1,54.26,183300.0,30.604,30.7001,30.587,30.6775,183300.0
2006-04-07 09:50:00,54.27,54.37,54.22,54.26,127400.0,30.6832,30.7397,30.6549,30.6775,127400.0
2006-04-07 10:00:00,54.27,54.28,54.18,54.19,63500.0,30.6832,30.6888,30.6323,30.6379,63500.0
2006-04-07 10:10:00,54.19,54.19,53.93,54.0,150400.0,30.6379,30.6379,30.4909,30.5305,150400.0
2006-04-07 10:20:00,54.0,54.05,53.91,53.96,133500.0,30.5305,30.5588,30.4796,30.5079,133500.0
2006-04-07 10:30:00,53.95,53.97,53.81,53.82,137600.0,30.5022,30.5135,30.4231,30.4287,137600.0
2006-04-07 10:40:00,53.82,53.97,53.76,53.82,275200.0,30.4287,30.5135,30.3948,30.4287,275200.0
2006-04-07 10:50:00,53.81,53.96,53.8,53.95,196200.0,30.4231,30.5079,30.4174,30.5022,196200.0
2006-04-07 11:00:00,53.95,53.97,53.81,53.97,180300.0,30.5022,30.5135,30.4231,30.5135,180300.0
2006-04-07 11:10:00,53.97,54.1,53.96,54.09,126200.0,30.5135,30.587,30.5079,30.5814,126200.0
2006-04-07 11:20:00,54.09,54.09,53.9,53.94,66700.0,30.5814,30.5814,30.474,30.4966,66700.0
2006-04-07 11:30:00,53.93,53.93,53.8,53.82,92600.0,30.4909,30.4909,30.4174,30.4287,92600.0
2006-04-07 11:40:00,53.8,53.86,53.75,53.77,152900.0,30.4174,30.4513,30.3892,30.4005,152900.0
2006-04-07 11:50:00,53.76,53.82,53.7,53.71,124500.0,30.3948,30.4287,30.3609,30.3665,124500.0
2006-04-07 12:00:00,53.71,53.77,53.66,53.76,96600.0,30.3665,30.4005,30.3383,30.3948,96600.0
2006-04-07 12:10:00,53.77,53.77,53.57,53.57,120000.0,30.4005,30.4005,30.2874,30.2874,120000.0
2006-04-07 12:20:00,53.59,53.75,53.57,53.7,108800.0,30.2987,30.3892,30.2874,30.3609,108800.0
2006-04-07 12:30:00,53.73,53.73,53.59,53.64,70900.0,30.3778,30.3778,30.2987,30.327,70900.0
2006-04-07 12:40:00,53.66,53.72,53.61,53.7,45800.0,30.3383,30.3722,30.31,30.3609,45800.0
2006-04-07 12:50:00,53.7,53.71,53.56,53.57,105100.0,30.3609,30.3665,30.2817,30.2874,105100.0
2006-04-07 13:00:00,53.57,53.7,53.53,53.7,57800.0,30.2874,30.3609,30.2648,30.3609,57800.0
2006-04-07 13:10:00,53.7,53.7,53.62,53.68,57000.0,30.3609,30.3609,30.3157,30.3496,57000.0
2006-04-07 13:20:00,53.67,53.67,53.61,53.61,44700.0,30.3439,30.3439,30.31,30.31,44700.0
2006-04-07 13:30:00,53.59,53.62,53.47,53.5,75300.0,30.2987,30.3157,30.2308,30.2478,75300.0
2006-04-07 13:40:00,53.5,53.56,53.46,53.52,87100.0,30.2478,30.2817,30.2252,30.2591,87100.0
2006-04-07 13:50:00,53.52,53.52,53.36,53.51,123300.0,30.2591,30.2591,30.1687,30.2535,123300.0
2006-04-07 14:00:00,53.52,53.72,53.47,53.7,95800.0,30.2591,30.3722,30.2308,30.3609,95800.0
2006-04-07 14:10:00,53.7,53.77,53.61,53.62,112500.0,30.3609,30.4005,30.31,30.3157,112500.0
2006-04-07 14:20:00,53.6,53.7,53.58,53.62,59600.0,30.3043,30.3609,30.293,30.3157,59600.0
2006-04-07 14:30:00,53.62,53.72,53.61,53.65,55000.0,30.3157,30.3722,30.31,30.3326,55000.0
2006-04-07 14:40:00,53.65,53.82,53.64,53.81,78100.0,30.3326,30.4287,30.327,30.4231,78100.0
2006-04-07 14:50:00,53.82,53.86,53.78,53.81,88100.0,30.4287,30.4513,30.4061,30.4231,88100.0
2006-04-07 15:00:00,53.79,53.79,53.66,53.71,71200.0,30.4118,30.4118,30.3383,30.3665,71200.0
2006-04-07 15:10:00,53.7,53.72,53.49,53.52,79600.0,30.3609,30.3722,30.2422,30.2591,79600.0
2006-04-07 15:20:00,53.51,53.53,53.39,53.49,154900.0,30.2535,30.2648,30.1856,30.2422,154900.0
2006-04-07 15:30:00,53.49,53.6,53.49,53.54,110300.0,30.2422,30.3043,30.2422,30.2704,110300.0
2006-04-07 15:40:00,53.54,53.59,53.45,53.58,172700.0,30.2704,30.2987,30.2195,30.293,172700.0
2006-04-07 15:50:00,53.59,53.6,53.47,53.53,198200.0,30.2987,30.3043,30.2308,30.2648,198200.0
2006-04-10 09:30:00,53.6,53.73,53.4,53.45,139400.0,30.3043,30.3778,30.1913,30.2195,139400.0
2006-04-10 09:40:00,53.48,53.66,53.36,53.55,52200.0,30.2365,30.3383,30.1687,30.2761,52200.0
2006-04-10 09:50:00,53.55,53.61,53.51,53.52,47800.0,30.2761,30.31,30.2535,30.2591,47800.0
2006-04-10 10:00:00,53.55,53.62,53.47,53.49,42300.0,30.2761,30.3157,30.2308,30.2422,42300.0
2006-04-10 10:10:00,53.49,53.64,53.48,53.48,54000.0,30.2422,30.327,30.2365,30.2365,54000.0
2006-04-10 10:20:00,53.48,53.51,53.39,53.4,56400.0,30.2365,30.2535,30.1856,30.1913,56400.0
2006-04-10 10:30:00,53.41,53.41,53.29,53.39,50400.0,30.1969,30.1969,30.1291,30.1856,50400.0
2006-04-10 10:40:00,53.4,53.4,53.28,53.4,46600.0,30.1913,30.1913,30.1234,30.1913,46600.0
2006-04-10 10:50:00,53.41,53.42,53.37,53.37,16600.0,30.1969,30.2026,30.1743,30.1743,16600.0
2006-04-10 11:00:00,53.36,53.39,53.3,53.38,41600.0,30.1687,30.1856,30.1347,30.18,41600.0
2006-04-10 11:10:00,53.38,53.47,53.37,53.44,33400.0,30.18,30.2308,30.1743,30.2139,33400.0
2006-04-10 11:20:00,53.43,53.51,53.32,53.48,53200.0,30.2082,30.2535,30.146,30.2365,53200.0
2006-04-10 11:30:00,53.48,53.52,53.43,53.5,73500.0,30.2365,30.2591,30.2082,30.2478,73500.0
2006-04-10 11:40:00,53.51,53.58,53.47,53.48,28500.0,30.2535,30.293,30.2308,30.2365,28500.0
2006-04-10 11:50:00,53.48,53.57,53.46,53.51,25600.0,30.2365,30.2874,30.2252,30.2535,25600.0
2006-04-10 12:00:00,53.51,53.58,53.47,53.48,64700.0,30.2535,30.293,30.2308,30.2365,64700.0
2006-04-10 12:10:00,53.46,53.54,53.41,53.48,31200.0,30.2252,30.2704,30.1969,30.2365,31200.0
2006-04-10 12:20:00,53.49,53.5,53.36,53.43,36800.0,30.2422,30.2478,30.1687,30.2082,36800.0
2006-04-10 12:30:00,53.42,53.43,53.31,53.35,56500.0,30.2026,30.2082,30.1404,30.163,56500.0
2006-04-10 12:40:00,53.35,53.36,53.28,53.32,48700.0,30.163,30.1687,30.1234,30.146,48700.0
2006-04-10 12:50:00,53.32,53.34,53.27,53.34,36700.0,30.146,30.1573,30.1178,30.1573,36700.0
2006-04-10 13:00:00,53.34,53.35,53.27,53.28,44100.0,30.1573,30.163,30.1178,30.1234,44100.0
2006-04-10 13:10:00,53.27,53.29,53.17,53.19,38800.0,30.1178,30.1291,30.0612,30.0725,38800.0
2006-04-10 13:20:00,53.17,53.21,53.15,53.21,75200.0,30.0612,30.0839,30.0499,30.0839,75200.0
2006-04-10 13:30:00,53.2,53.21,53.08,53.17,45300.0,30.0782,30.0839,30.0104,30.0612,45300.0
2006-04-10 13:40:00,53.17,53.19,53.1,53.13,32500.0,30.0612,30.0725,30.0217,30.0386,32500.0
2006-04-10 13:50:00,53.13,53.13,53.06,53.1,64000.0,30.0386,30.0386,29.999,30.0217,64000.0
2006-04-10 14:00:00,53.08,53.18,53.08,53.16,81000.0,30.0104,30.0669,30.0104,30.0556,81000.0
2006-04-10 14:10:00,53.15,53.17,53.12,53.15,43900.0,30.0499,30.0612,30.033,30.0499,43900.0
2006-04-10 14:20:00,53.15,53.26,53.13,53.17,47600.0,30.0499,30.1121,30.0386,30.0612,47600.0
2006-04-10 14:30:00,53.17,53.2,53.1,53.14,58200.0,30.0612,30.0782,30.0217,30.0443,58200.0
2006-04-10 14:40:00,53.15,53.19,53.11,53.12,35000.0,30.0499,30.0725,30.0273,30.033,35000.0
2006-04-10 14:50:00,53.13,53.25,53.06,53.19,91100.0,30.0386,30.1065,29.999,30.0725,91100.0
2006-04-10 15:00:00,53.19,53.26,53.17,53.26,79300.0,30.0725,30.1121,30.0612,30.1121,79300.0
2006-04-10 15:10:00,53.26,53.3,53.21,53.3,56200.0,30.1121,30.1347,30.0839,30.1347,56200.0
2006-04-10 15:20:00,53.3,53.36,53.27,53.28,136600.0,30.1347,30.1687,30.1178,30.1234,136600.0
2006-04-10 15:30:00,53.27,53.38,53.23,53.34,130200.0,30.1178,30.18,30.0952,30.1573,130200.0
2006-04-10 15:40:00,53.34,53.35,53.26,53.28,107100.0,30.1573,30.163,30.1121,30.1234,107100.0
2006-04-10 15:50:00,53.29,53.34,53.26,53.33,158700.0,30.1291,30.1573,30.1121,30.1517,158700.0
2006-04-11 09:30:00,53.49,53.5,53.3,53.3,55800.0,30.2422,30.2478,30.1347,30.1347,55800.0
2006-04-11 09:40:00,53.34,53.49,53.22,53.25,60700.0,30.1573,30.2422,30.0895,30.1065,60700.0
2006-04-11 09:50:00,53.24,53.3,52.99,53.0,56600.0,30.1008,30.1347,29.9595,29.9651,56600.0
2006-04-11 10:00:00,53.0,53.25,52.9,53.16,83000.0,29.9651,30.1065,29.9086,30.0556,83000.0
2006-04-11 10:10:00,53.16,53.29,53.14,53.2,63500.0,30.0556,30.1291,30.0443,30.0782,63500.0
2006-04-11 10:20:00,53.21,53.31,53.2,53.3,205800.0,30.0839,30.1404,30.0782,30.1347,205800.0
2006-04-11 10:30:00,53.3,53.47,53.3,53.36,102500.0,30.1347,30.2308,30.1347,30.1687,102500.0
2006-04-11 10:40:00,53.36,53.37,53.2,53.26,53700.0,30.1687,30.1743,30.0782,30.1121,53700.0
2006-04-11 10:50:00,53.3,53.3,53.23,53.25,92100.0,30.1347,30.1347,30.0952,30.1065,92100.0
2006-04-11 11:00:00,53.25,53.31,53.25,53.28,109800.0,30.1065,30.1404,30.1065,30.1234,109800.0
2006-04-11 11:10:00,53.28,53.35,53.25,53.28,67300.0,30.1234,30.163,30.1065,30.1234,67300.0
2006-04-11 11:20:00,53.28,53.4,53.28,53.3,54000.0,30.1234,30.1913,30.1234,30.1347,54000.0
2006-04-11 11:30:00,53.3,53.34,53.28,53.3,90800.0,30.1347,30.1573,30.1234,30.1347,90800.0
2006-04-11 11:40:00,53.3,53.33,53.2,53.22,119500.0,30.1347,30.1517,30.0782,30.0895,119500.0
2006-04-11 11:50:00,53.22,53.32,53.21,53.32,174100.0,30.0895,30.146,30.0839,30.146,174100.0
2006-04-11 12:00:00,53.31,53.34,53.3,53.3,123300.0,30.1404,30.1573,30.1347,30.1347,123300.0
2006-04-11 12:10:00,53.3,53.36,53.3,53.32,33900.0,30.1347,30.1687,30.1347,30.146,33900.0
2006-04-11 12:20:00,53.31,53.35,53.3,53.3,71600.0,30.1404,30.163,30.1347,30.1347,71600.0
2006-04-11 12:30:00,53.31,53.32,53.29,53.3,110800.0,30.1404,30.146,30.1291,30.1347,110800.0
2006-04-11 12:40:00,53.3,53.32,53.27,53.31,42200.0,30.1347,30.146,30.1178,30.1404,42200.0
2006-04-11 12:50:00,53.31,53.31,53.13,53.13,63400.0,30.1404,30.1404,30.0386,30.0386,63400.0
2006-04-11 13:00:00,53.12,53.12,53.02,53.06,148400.0,30.033,30.033,29.9764,29.999,148400.0
2006-04-11 13:10:00,53.07,53.09,52.95,52.96,39700.0,30.0047,30.016,29.9369,29.9425,39700.0
2006-04-11 13:20:00,52.95,52.96,52.84,52.84,52900.0,29.9369,29.9425,29.8747,29.8747,52900.0
2006-04-11 13:30:00,52.84,52.89,52.67,52.67,86900.0,29.8747,29.9029,29.7785,29.7785,86900.0
2006-04-11 13:40:00,52.68,52.87,52.65,52.8,120900.0,29.7842,29.8916,29.7672,29.852,120900.0
2006-04-11 13:50:00,52.79,52.81,52.76,52.76,47600.0,29.8464,29.8577,29.8294,29.8294,47600.0
2006-04-11 14:00:00,52.76,52.81,52.75,52.79,54400.0,29.8294,29.8577,29.8238,29.8464,54400.0
2006-04-11 14:10:00,52.78,52.85,52.73,52.79,58000.0,29.8407,29.8803,29.8125,29.8464,58000.0
2006-04-11 14:20:00,52.78,52.84,52.7,52.83,102200.0,29.8407,29.8747,29.7955,29.869,102200.0
2006-04-11 14:30:00,52.84,52.88,52.84,52.88,63700.0,29.8747,29.8973,29.8747,29.8973,63700.0
2006-04-11 14:40:00,52.88,52.95,52.88,52.93,125200.0,29.8973,29.9369,29.8973,29.9255,125200.0
2006-04-11 14:50:00,52.93,52.98,52.87,52.98,90000.0,29.9255,29.9538,29.8916,29.9538,90000.0
2006-04-11 15:00:00,52.97,53.02,52.91,53.01,95500.0,29.9482,29.9764,29.9142,29.9708,95500.0
2006-04-11 15:10:00,53.01,53.11,53.0,53.06,113100.0,29.9708,30.0273,29.9651,29.999,113100.0
2006-04-11 15:20:00,53.06,53.07,52.95,52.99,94100.0,29.999,30.0047,29.9369,29.9595,94100.0
2006-04-11 15:30:00,52.99,53.04,52.97,53.0,167200.0,29.9595,29.9877,29.9482,29.9651,167200.0
2006-04-11 15:40:00,53.01,53.2,53.0,53.15,150300.0,29.9708,30.0782,29.9651,30.0499,150300.0
2006-04-11 15:50:00,53.15,53.17,53.11,53.14,251600.0,30.0499,30.0612,30.0273,30.0443,251600.0
2006-04-12 09:30:00,52.78,53.15,52.78,53.11,117900.0,29.8407,30.0499,29.8407,30.0273,117900.0
2006-04-12 09:40:00,53.11,53.3,53.1,53.13,47100.0,30.0273,30.1347,30.0217,30.0386,47100.0
2006-04-12 09:50:00,53.15,53.46,53.1,53.2,71100.0,30.0499,30.2252,30.0217,30.0782,71100.0
2006-04-12 10:00:00,53.18,53.21,53.11,53.16,57100.0,30.0669,30.0839,30.0273,30.0556,57100.0
2006-04-12 10:10:00,53.15,53.15,53.01,53.01,69500.0,30.0499,30.0499,29.9708,29.9708,69500.0
2006-04-12 10:20:00,53.01,53.01,52.75,52.78,125500.0,29.9708,29.9708,29.8238,29.8407,125500.0
2006-04-12 10:30:00,52.78,52.86,52.68,52.84,116600.0,29.8407,29.886,29.7842,29.8747,116600.0
2006-04-12 10:40:00,52.81,52.87,52.72,52.75,52800.0,29.8577,29.8916,29.8068,29.8238,52800.0
2006-04-12 10:50:00,52.75,52.87,52.71,52.81,75300.0,29.8238,29.8916,29.8012,29.8577,75300.0
2006-04-12 11:00:00,52.81,52.84,52.5,52.79,84600.0,29.8577,29.8747,29.6824,29.8464,84600.0
2006-04-12 11:10:00,52.79,53.08,52.78,52.97,105400.0,29.8464,30.0104,29.8407,29.9482,105400.0
2006-04-12 11:20:00,52.97,53.07,52.97,53.02,125300.0,29.9482,30.0047,29.9482,29.9764,125300.0
2006-04-12 11:30:00,53.02,53.04,52.91,52.93,84000.0,29.9764,29.9877,29.9142,29.9255,84000.0
2006-04-12 11:40:00,52.93,53.08,52.92,53.08,45600.0,29.9255,30.0104,29.9199,30.0104,45600.0
2006-04-12 11:50:00,53.07,53.11,53.03,53.1,82000.0,30.0047,30.0273,29.9821,30.0217,82000.0
2006-04-12 12:00:00,53.09,53.21,53.09,53.14,47400.0,30.016,30.0839,30.016,30.0443,47400.0
2006-04-12 12:10:00,53.14,53.19,53.1,53.11,56500.0,30.0443,30.0725,30.0217,30.0273,56500.0
2006-04-12 12:20:00,53.11,53.2,53.1,53.19,42500.0,30.0273,30.0782,30.0217,30.0725,42500.0
2006-04-12 12:30:00,53.19,53.23,53.1,53.21,48400.0,30.0725,30.0952,30.0217,30.0839,48400.0
2006-04-12 12:40:00,53.21,53.26,53.19,53.23,37200.0,30.0839,30.1121,30.0725,30.0952,37200.0
2006-04-12 12:50:00,53.23,53.39,53.22,53.39,56200.0,30.0952,30.1856,30.0895,30.1856,56200.0
2006-04-12 13:00:00,53.39,53.42,53.36,53.36,88400.0,30.1856,30.2026,30.1687,30.1687,88400.0
2006-04-12 13:10:00,53.37,53.41,53.31,53.35,51600.0,30.1743,30.1969,30.1404,30.163,51600.0
2006-04-12 13:20:00,53.35,53.37,53.33,53.33,67900.0,30.163,30.1743,30.1517,30.1517,67900.0
2006-04-12 13:30:00,53.33,53.37,53.3,53.34,65000.0,30.1517,30.1743,30.1347,30.1573,65000.0
2006-04-12 13:40:00,53.35,53.35,53.27,53.28,47400.0,30.163,30.163,30.1178,30.1234,47400.0
2006-04-12 13:50:00,53.28,53.38,53.24,53.38,62000.0,30.1234,30.18,30.1008,30.18,62000.0
2006-04-12 14:00:00,53.38,53.41,53.38,53.4,49600.0,30.18,30.1969,30.18,30.1913,49600.0
2006-04-12 14:10:00,53.41,53.46,53.41,53.44,77500.0,30.1969,30.2252,30.1969,30.2139,77500.0
2006-04-12 14:20:00,53.45,53.56,53.45,53.55,86400.0,30.2195,30.2817,30.2195,30.2761,86400.0
2006-04-12 14:30:00,53.56,53.57,53.46,53.56,86200.0,30.2817,30.2874,30.2252,30.2817,86200.0
2006-04-12 14:40:00,53.56,53.57,53.45,53.47,87600.0,30.2817,30.2874,30.2195,30.2308,87600.0
2006-04-12 14:50:00,53.47,53.48,53.35,53.42,92700.0,30.2308,30.2365,30.163,30.2026,92700.0
2006-04-12 15:00:00,53.42,53.43,53.3,53.4,59800.0,30.2026,30.2082,30.1347,30.1913,59800.0
2006-04-12 15:10:00,53.4,53.53,53.4,53.5,93000.0,30.1913,30.2648,30.1913,30.2478,93000.0
2006-04-12 15:20:00,53.51,53.58,53.47,53.58,78900.0,30.2535,30.293,30.2308,30.293,78900.0
2006-04-12 15:30:00,53.58,53.61,53.52,53.58,117000.0,30.293,30.31,30.2591,30.293,117000.0
2006-04-12 15:40:00,53.59,53.61,53.42,53.42,91500.0,30.2987,30.31,30.2026,30.2026,91500.0
2006-04-12 15:50:00,53.42,53.47,53.39,53.44,110900.0,30.2026,30.2308,30.1856,30.2139,110900.0
2006-04-13 09:30:00,53.25,53.35,53.07,53.09,94700.0,30.1065,30.163,30.0047,30.016,94700.0
2006-04-13 09:40:00,53.1,53.16,53.0,53.0,152100.0,30.0217,30.0556,29.9651,29.9651,152100.0
2006-04-13 09:50:00,53.0,53.04,52.9,53.02,63500.0,29.9651,29.9877,29.9086,29.9764,63500.0
2006-04-13 10:00:00,53.04,53.19,53.04,53.08,71000.0,29.9877,30.0725,29.9877,30.0104,71000.0
2006-04-13 10:10:00,53.12,53.12,53.0,53.04,47000.0,30.033,30.033,29.9651,29.9877,47000.0
2006-04-13 10:20:00,53.05,53.13,52.95,53.05,51700.0,29.9934,30.0386,29.9369,29.9934,51700.0
2006-04-13 10:30:00,53.05,53.12,52.98,52.98,42300.0,29.9934,30.033,29.9538,29.9538,42300.0
2006-04-13 10:40:00,53.0,53.08,52.95,53.08,27800.0,29.9651,30.0104,29.9369,30.0104,27800.0
2006-04-13 10:50:00,53.08,53.15,53.01,53.14,55000.0,30.0104,30.0499,29.9708,30.0443,55000.0
2006-04-13 11:00:00,53.14,53.14,53.0,53.02,38600.0,30.0443,30.0443,29.9651,29.9764,38600.0
2006-04-13 11:10:00,53.02,53.09,53.0,53.03,48000.0,29.9764,30.016,29.9651,29.9821,48000.0
2006-04-13 11:20:00,53.03,53.05,52.98,53.03,43500.0,29.9821,29.9934,29.9538,29.9821,43500.0
2006-04-13 11:30:00,53.04,53.05,52.96,52.97,35000.0,29.9877,29.9934,29.9425,29.9482,35000.0
2006-04-13 11:40:00,52.97,53.05,52.92,52.99,57700.0,29.9482,29.9934,29.9199,29.9595,57700.0
2006-04-13 11:50:00,52.99,53.01,52.93,52.99,29200.0,29.9595,29.9708,29.9255,29.9595,29200.0
2006-04-13 12:00:00,53.02,53.04,52.91,53.01,38500.0,29.9764,29.9877,29.9142,29.9708,38500.0
2006-04-13 12:10:00,53.01,53.04,52.92,52.96,25900.0,29.9708,29.9877,29.9199,29.9425,25900.0
2006-04-13 12:20:00,52.95,52.97,52.9,52.94,27300.0,29.9369,29.9482,29.9086,29.9312,27300.0
2006-04-13 12:30:00,52.93,52.95,52.91,52.92,23200.0,29.9255,29.9369,29.9142,29.9199,23200.0
2006-04-13 12:40:00,52.92,52.96,52.91,52.93,22400.0,29.9199,29.9425,29.9142,29.9255,22400.0
2006-04-13 12:50:00,52.93,52.97,52.92,52.94,22100.0,29.9255,29.9482,29.9199,29.9312,22100.0
2006-04-13 13:00:00,52.94,52.96,52.9,52.9,48300.0,29.9312,29.9425,29.9086,29.9086,48300.0
2006-04-13 13:10:00,52.92,52.96,52.88,52.96,28600.0,29.9199,29.9425,29.8973,29.9425,28600.0
2006-04-13 13:20:00,52.98,53.1,52.97,53.07,68900.0,29.9538,30.0217,29.9482,30.0047,68900.0
2006-04-13 13:30:00,53.09,53.13,53.05,53.12,28700.0,30.016,30.0386,29.9934,30.033,28700.0
2006-04-13 13:40:00,53.13,53.15,53.06,53.09,22400.0,30.0386,30.0499,29.999,30.016,22400.0
2006-04-13 13:50:00,53.09,53.17,53.07,53.17,19500.0,30.016,30.0612,30.0047,30.0612,19500.0
2006-04-13 14:00:00,53.17,53.21,53.17,53.18,62900.0,30.0612,30.0839,30.0612,30.0669,62900.0
2006-04-13 14:10:00,53.18,53.18,53.08,53.08,49400.0,30.0669,30.0669,30.0104,30.0104,49400.0
2006-04-13 14:20:00,53.08,53.13,53.06,53.09,25800.0,30.0104,30.0386,29.999,30.016,25800.0
2006-04-13 14:30:00,53.09,53.11,53.04,53.09,35600.0,30.016,30.0273,29.9877,30.016,35600.0
2006-04-13 14:40:00,53.09,53.13,53.05,53.1,38600.0,30.016,30.0386,29.9934,30.0217,38600.0
2006-04-13 14:50:00,53.1,53.16,53.08,53.15,56000.0,30.0217,30.0556,30.0104,30.0499,56000.0
2006-04-13 15:00:00,53.15,53.16,53.09,53.12,45200.0,30.0499,30.0556,30.016,30.033,45200.0
2006-04-13 15:10:00,53.12,53.18,53.09,53.15,44700.0,30.033,30.0669,30.016,30.0499,44700.0
2006-04-13 15:20:00,53.18,53.18,53.09,53.12,55100.0,30.0669,30.0669,30.016,30.033,55100.0
2006-04-13 15:30:00,53.13,53.14,53.08,53.09,68200.0,30.0386,30.0443,30.0104,30.016,68200.0
2006-04-13 15:40:00,53.09,53.24,53.09,53.22,100000.0,30.016,30.1008,30.016,30.0895,100000.0
2006-04-13 15:50:00,53.23,53.35,53.16,53.23,198700.0,30.0952,30.163,30.0556,30.0952,198700.0
2006-04-17 09:30:00,53.32,53.32,53.02,53.11,82900.0,30.146,30.146,29.9764,30.0273,82900.0
2006-04-17 09:40:00,53.11,53.2,53.07,53.09,37600.0,30.0273,30.0782,30.0047,30.016,37600.0
2006-04-17 09:50:00,53.09,53.09,52.94,52.96,57400.0,30.016,30.016,29.9312,29.9425,57400.0
2006-04-17 10:00:00,52.97,53.0,52.85,52.92,78300.0,29.9482,29.9651,29.8803,29.9199,78300.0
2006-04-17 10:10:00,52.96,53.0,52.87,52.91,40700.0,29.9425,29.9651,29.8916,29.9142,40700.0
2006-04-17 10:20:00,52.92,52.99,52.87,52.9,24900.0,29.9199,29.9595,29.8916,29.9086,24900.0
2006-04-17 10:30:00,52.91,52.97,52.86,52.87,22500.0,29.9142,29.9482,29.886,29.8916,22500.0
2006-04-17 10:40:00,52.87,52.94,52.8,52.8,29100.0,29.8916,29.9312,29.852,29.852,29100.0
2006-04-17 10:50:00,52.83,52.92,52.8,52.92,27100.0,29.869,29.9199,29.852,29.9199,27100.0
2006-04-17 11:00:00,52.91,52.93,52.83,52.83,29600.0,29.9142,29.9255,29.869,29.869,29600.0
2006-04-17 11:10:00,52.84,52.85,52.7,52.71,45600.0,29.8747,29.8803,29.7955,29.8012,45600.0
2006-04-17 11:20:00,52.72,52.77,52.7,52.73,36900.0,29.8068,29.8351,29.7955,29.8125,36900.0
2006-04-17 11:30:00,52.72,52.74,52.62,52.63,43100.0,29.8068,29.8181,29.7503,29.7559,43100.0
2006-04-17 11:40:00,52.64,52.65,52.56,52.63,79400.0,29.7616,29.7672,29.7164,29.7559,79400.0
2006-04-17 11:50:00,52.65,52.7,52.64,52.7,34500.0,29.7672,29.7955,29.7616,29.7955,34500.0
2006-04-17 12:00:00,52.71,52.73,52.6,52.7,56100.0,29.8012,29.8125,29.739,29.7955,56100.0
2006-04-17 12:10:00,52.71,52.76,52.7,52.73,20600.0,29.8012,29.8294,29.7955,29.8125,20600.0
2006-04-17 12:20:00,52.73,52.85,52.72,52.76,36500.0,29.8125,29.8803,29.8068,29.8294,36500.0
2006-04-17 12:30:00,52.75,52.78,52.68,52.78,40000.0,29.8238,29.8407,29.7842,29.8407,40000.0
2006-04-17 12:40:00,52.77,52.84,52.68,52.77,74000.0,29.8351,29.8747,29.7842,29.8351,74000.0
2006-04-17 12:50:00,52.77,52.81,52.72,52.78,35800.0,29.8351,29.8577,29.8068,29.8407,35800.0
2006-04-17 13:00:00,52.79,52.81,52.61,52.72,63500.0,29.8464,29.8577,29.7446,29.8068,63500.0
2006-04-17 13:10:00,52.72,52.79,52.64,52.65,36500.0,29.8068,29.8464,29.7616,29.7672,36500.0
2006-04-17 13:20:00,52.63,52.71,52.59,52.7,57400.0,29.7559,29.8012,29.7333,29.7955,57400.0
2006-04-17 13:30:00,52.7,52.75,52.56,52.58,59100.0,29.7955,29.8238,29.7164,29.7277,59100.0
2006-04-17 13:40:00,52.57,52.64,52.53,52.58,40800.0,29.722,29.7616,29.6994,29.7277,40800.0
2006-04-17 13:50:00,52.56,52.6,52.43,52.46,63800.0,29.7164,29.739,29.6429,29.6598,63800.0
2006-04-17 14:00:00,52.45,52.64,52.44,52.57,133600.0,29.6542,29.7616,29.6485,29.722,133600.0
2006-04-17 14:10:00,52.55,52.55,52.44,52.54,57200.0,29.7107,29.7107,29.6485,29.705,57200.0
2006-04-17 14:20:00,52.51,52.56,52.47,52.51,48300.0,29.6881,29.7164,29.6655,29.6881,48300.0
2006-04-17 14:30:00,52.51,52.66,52.51,52.62,45900.0,29.6881,29.7729,29.6881,29.7503,45900.0
2006-04-17 14:40:00,52.62,52.62,52.56,52.57,42000.0,29.7503,29.7503,29.7164,29.722,42000.0
2006-04-17 14:50:00,52.57,52.61,52.53,52.53,48100.0,29.722,29.7446,29.6994,29.6994,48100.0
2006-04-17 15:00:00,52.54,52.68,52.52,52.66,42100.0,29.705,29.7842,29.6937,29.7729,42100.0
2006-04-17 15:10:00,52.66,52.71,52.63,52.67,36800.0,29.7729,29.8012,29.7559,29.7785,36800.0
2006-04-17 15:20:00,52.67,52.75,52.63,52.74,71200.0,29.7785,29.8238,29.7559,29.8181,71200.0
2006-04-17 15:30:00,52.71,52.94,52.71,52.88,236400.0,29.8012,29.9312,29.8012,29.8973,236400.0
2006-04-17 15:40:00,52.88,53.0,52.85,53.0,218200.0,29.8973,29.9651,29.8803,29.9651,218200.0
2006-04-17 15:50:00,53.0,53.04,52.93,53.01,259700.0,29.9651,29.9877,29.9255,29.9708,259700.0
2006-04-18 09:30:00,54.75,54.8,53.95,54.53,542200.0,30.9545,30.9828,30.5022,30.8302,542200.0
2006-04-18 09:40:00,54.53,54.57,54.35,54.38,449800.0,30.8302,30.8528,30.7284,30.7453,449800.0
2006-04-18 09:50:00,54.36,54.39,54.01,54.05,301600.0,30.734,30.751,30.5362,30.5588,301600.0
2006-04-18 10:00:00,54.04,54.27,54.04,54.08,265700.0,30.5531,30.6832,30.5531,30.5757,265700.0
2006-04-18 10:10:00,54.08,54.47,54.08,54.4,142100.0,30.5757,30.7962,30.5757,30.7567,142100.0
2006-04-18 10:20:00,54.38,54.6,54.31,54.5,163200.0,30.7453,30.8697,30.7058,30.8132,163200.0
2006-04-18 10:30:00,54.5,54.63,54.46,54.53,132900.0,30.8132,30.8867,30.7906,30.8302,132900.0
2006-04-18 10:40:00,54.54,54.55,54.15,54.37,172000.0,30.8358,30.8415,30.6153,30.7397,172000.0
2006-04-18 10:50:00,54.35,54.43,54.32,54.37,181300.0,30.7284,30.7736,30.7114,30.7397,181300.0
2006-04-18 11:00:00,54.35,54.39,54.18,54.31,187700.0,30.7284,30.751,30.6323,30.7058,187700.0
2006-04-18 11:10:00,54.3,54.56,54.3,54.53,161400.0,30.7001,30.8471,30.7001,30.8302,161400.0
2006-04-18 11:20:00,54.54,54.58,54.46,54.57,41200.0,30.8358,30.8584,30.7906,30.8528,41200.0
2006-04-18 11:30:00,54.57,54.62,54.52,54.53,92700.0,30.8528,30.881,30.8245,30.8302,92700.0
2006-04-18 11:40:00,54.54,54.54,54.5,54.53,109200.0,30.8358,30.8358,30.8132,30.8302,109200.0
2006-04-18 11:50:00,54.5,54.55,54.25,54.35,319100.0,30.8132,30.8415,30.6718,30.7284,319100.0
2006-04-18 12:00:00,54.35,54.41,54.3,54.36,91600.0,30.7284,30.7623,30.7001,30.734,91600.0
2006-04-18 12:10:00,54.36,54.4,54.26,54.26,170300.0,30.734,30.7567,30.6775,30.6775,170300.0
2006-04-18 12:20:00,54.26,54.33,54.25,54.3,99400.0,30.6775,30.7171,30.6718,30.7001,99400.0
2006-04-18 12:30:00,54.3,54.32,54.2,54.27,240600.0,30.7001,30.7114,30.6436,30.6832,240600.0
2006-04-18 12:40:00,54.26,54.28,54.2,54.27,52400.0,30.6775,30.6888,30.6436,30.6832,52400.0
2006-04-18 12:50:00,54.27,54.36,54.23,54.36,52200.0,30.6832,30.734,30.6605,30.734,52200.0
2006-04-18 13:00:00,54.35,54.38,54.23,54.26,69000.0,30.7284,30.7453,30.6605,30.6775,69000.0
2006-04-18 13:10:00,54.26,54.41,54.26,54.39,46300.0,30.6775,30.7623,30.6775,30.751,46300.0
2006-04-18 13:20:00,54.38,54.41,54.34,54.41,86900.0,30.7453,30.7623,30.7227,30.7623,86900.0
2006-04-18 13:30:00,54.42,54.45,54.4,54.42,93900.0,30.768,30.7849,30.7567,30.768,93900.0
2006-04-18 13:40:00,54.43,54.46,54.37,54.43,99000.0,30.7736,30.7906,30.7397,30.7736,99000.0
2006-04-18 13:50:00,54.44,54.57,54.43,54.54,157100.0,30.7793,30.8528,30.7736,30.8358,157100.0
2006-04-18 14:00:00,54.53,54.78,54.53,54.65,179300.0,30.8302,30.9715,30.8302,30.898,179300.0
2006-04-18 14:10:00,54.65,54.66,54.52,54.56,141700.0,30.898,30.9037,30.8245,30.8471,141700.0
2006-04-18 14:20:00,54.56,54.65,54.55,54.62,93500.0,30.8471,30.898,30.8415,30.881,93500.0
2006-04-18 14:30:00,54.61,54.65,54.46,54.5,102800.0,30.8754,30.898,30.7906,30.8132,102800.0
2006-04-18 14:40:00,54.48,54.56,54.34,54.36,162400.0,30.8019,30.8471,30.7227,30.734,162400.0
2006-04-18 14:50:00,54.35,54.44,54.3,54.35,118200.0,30.7284,30.7793,30.7001,30.7284,118200.0
2006-04-18 15:00:00,54.34,54.38,54.24,54.37,151700.0,30.7227,30.7453,30.6662,30.7397,151700.0
2006-04-18 15:10:00,54.37,54.45,54.3,54.35,214600.0,30.7397,30.7849,30.7001,30.7284,214600.0
2006-04-18 15:20:00,54.35,54.4,54.3,54.31,178800.0,30.7284,30.7567,30.7001,30.7058,178800.0
2006-04-18 15:30:00,54.33,54.49,54.3,54.46,215400.0,30.7171,30.8075,30.7001,30.7906,215400.0
2006-04-18 15:40:00,54.46,54.49,54.29,54.3,257800.0,30.7906,30.8075,30.6945,30.7001,257800.0
2006-04-18 15:50:00,54.29,54.5,54.29,54.49,409500.0,30.6945,30.8132,30.6945,30.8075,409500.0
2006-04-19 09:30:00,54.79,54.79,54.5,54.6,255100.0,30.9771,30.9771,30.8132,30.8697,255100.0
2006-04-19 09:40:00,54.6,54.61,54.47,54.48,204600.0,30.8697,30.8754,30.7962,30.8019,204600.0
2006-04-19 09:50:00,54.47,54.58,54.35,54.44,167100.0,30.7962,30.8584,30.7284,30.7793,167100.0
2006-04-19 10:00:00,54.44,54.61,54.44,54.56,246100.0,30.7793,30.8754,30.7793,30.8471,246100.0
2006-04-19 10:10:00,54.56,54.67,54.55,54.67,173800.0,30.8471,30.9093,30.8415,30.9093,173800.0
2006-04-19 10:20:00,54.66,54.69,54.55,54.58,132700.0,30.9037,30.9206,30.8415,30.8584,132700.0
2006-04-19 10:30:00,54.55,54.55,54.31,54.31,155400.0,30.8415,30.8415,30.7058,30.7058,155400.0
2006-04-19 10:40:00,54.3,54.56,54.3,54.42,66300.0,30.7001,30.8471,30.7001,30.768,66300.0
2006-04-19 10:50:00,54.41,54.56,54.41,54.5,78900.0,30.7623,30.8471,30.7623,30.8132,78900.0
2006-04-19 11:00:00,54.53,54.61,54.49,54.59,218300.0,30.8302,30.8754,30.8075,30.8641,218300.0
2006-04-19 11:10:00,54.6,54.62,54.33,54.34,74400.0,30.8697,30.881,30.7171,30.7227,74400.0
2006-04-19 11:20:00,54.34,54.51,54.34,54.48,70900.0,30.7227,30.8188,30.7227,30.8019,70900.0
2006-04-19 11:30:00,54.49,54.55,54.47,54.51,163600.0,30.8075,30.8415,30.7962,30.8188,163600.0
2006-04-19 11:40:00,54.53,54.62,54.51,54.62,80000.0,30.8302,30.881,30.8188,30.881,80000.0
2006-04-19 11:50:00,54.62,54.66,54.55,54.56,45000.0,30.881,30.9037,30.8415,30.8471,45000.0
2006-04-19 12:00:00,54.56,54.62,54.49,54.51,99500.0,30.8471,30.881,30.8075,30.8188,99500.0
2006-04-19 12:10:00,54.53,54.59,54.53,54.56,31000.0,30.8302,30.8641,30.8302,30.8471,31000.0
2006-04-19 12:20:00,54.58,54.6,54.52,54.58,33100.0,30.8584,30.8697,30.8245,30.8584,33100.0
2006-04-19 12:30:00,54.57,54.58,54.45,54.48,94400.0,30.8528,30.8584,30.7849,30.8019,94400.0
2006-04-19 12:40:00,54.48,54.49,54.34,54.36,59700.0,30.8019,30.8075,30.7227,30.734,59700.0
2006-04-19 12:50:00,54.36,54.49,54.35,54.47,52600.0,30.734,30.8075,30.7284,30.7962,52600.0
2006-04-19 13:00:00,54.46,54.49,54.34,54.4,57700.0,30.7906,30.8075,30.7227,30.7567,57700.0
2006-04-19 13:10:00,54.39,54.49,54.37,54.48,31300.0,30.751,30.8075,30.7397,30.8019,31300.0
2006-04-19 13:20:00,54.48,54.49,54.38,54.44,29000.0,30.8019,30.8075,30.7453,30.7793,29000.0
2006-04-19 13:30:00,54.44,54.5,54.41,54.42,32700.0,30.7793,30.8132,30.7623,30.768,32700.0
2006-04-19 13:40:00,54.42,54.5,54.42,54.48,20300.0,30.768,30.8132,30.768,30.8019,20300.0
2006-04-19 13:50:00,54.48,54.49,54.41,54.46,53600.0,30.8019,30.8075,30.7623,30.7906,53600.0
2006-04-19 14:00:00,54.46,54.48,54.4,54.42,58300.0,30.7906,30.8019,30.7567,30.768,58300.0
2006-04-19 14:10:00,54.43,54.49,54.4,54.45,68100.0,30.7736,30.8075,30.7567,30.7849,68100.0
2006-04-19 14:20:00,54.44,54.52,54.41,54.52,51200.0,30.7793,30.8245,30.7623,30.8245,51200.0
2006-04-19 14:30:00,54.53,54.57,54.45,54.51,96800.0,30.8302,30.8528,30.7849,30.8188,96800.0
2006-04-19 14:40:00,54.51,54.66,54.51,54.57,107100.0,30.8188,30.9037,30.8188,30.8528,107100.0
2006-04-19 14:50:00,54.57,54.63,54.56,54.57,80600.0,30.8528,30.8867,30.8471,30.8528,80600.0
2006-04-19 15:00:00,54.57,54.66,54.57,54.61,91900.0,30.8528,30.9037,30.8528,30.8754,91900.0
2006-04-19 15:10:00,54.6,54.69,54.58,54.59,82400.0,30.8697,30.9206,30.8584,30.8641,82400.0
2006-04-19 15:20:00,54.58,54.64,54.56,54.64,89200.0,30.8584,30.8923,30.8471,30.8923,89200.0
2006-04-19 15:30:00,54.64,54.74,54.64,54.7,137500.0,30.8923,30.9489,30.8923,30.9263,137500.0
2006-04-19 15:40:00,54.7,54.75,54.68,54.73,123700.0,30.9263,30.9545,30.915,30.9432,123700.0
2006-04-19 15:50:00,54.74,54.75,54.62,54.65,195200.0,30.9489,30.9545,30.881,30.898,195200.0
2006-04-20 09:30:00,54.65,54.75,54.21,54.28,210900.0,30.898,30.9545,30.6492,30.6888,210900.0
2006-04-20 09:40:00,54.25,54.25,53.86,53.87,307300.0,30.6718,30.6718,30.4513,30.457,307300.0
2006-04-20 09:50:00,53.88,53.88,53.45,53.74,310000.0,30.4627,30.4627,30.2195,30.3835,310000.0
2006-04-20 10:00:00,53.76,53.8,53.63,53.63,184800.0,30.3948,30.4174,30.3213,30.3213,184800.0
2006-04-20 10:10:00,53.66,53.78,53.6,53.69,165900.0,30.3383,30.4061,30.3043,30.3552,165900.0
2006-04-20 10:20:00,53.68,53.74,53.47,53.53,372100.0,30.3496,30.3835,30.2308,30.2648,372100.0
2006-04-20 10:30:00,53.53,53.6,53.51,53.6,162300.0,30.2648,30.3043,30.2535,30.3043,162300.0
2006-04-20 10:40:00,53.61,53.65,53.5,53.61,193600.0,30.31,30.3326,30.2478,30.31,193600.0
2006-04-20 10:50:00,53.61,53.75,53.47,53.69,500200.0,30.31,30.3892,30.2308,30.3552,500200.0
2006-04-20 11:00:00,53.68,53.68,53.47,53.55,109500.0,30.3496,30.3496,30.2308,30.2761,109500.0
2006-04-20 11:10:00,53.55,53.58,53.29,53.34,109700.0,30.2761,30.293,30.1291,30.1573,109700.0
2006-04-20 11:20:00,53.36,53.55,53.3,53.49,66700.0,30.1687,30.2761,30.1347,30.2422,66700.0
2006-04-20 11:30:00,53.49,53.55,53.42,53.46,72200.0,30.2422,30.2761,30.2026,30.2252,72200.0
2006-04-20 11:40:00,53.47,53.56,53.42,53.54,140400.0,30.2308,30.2817,30.2026,30.2704,140400.0
2006-04-20 11:50:00,53.56,53.69,53.55,53.6,266900.0,30.2817,30.3552,30.2761,30.3043,266900.0
2006-04-20 12:00:00,53.6,53.6,53.43,53.46,127200.0,30.3043,30.3043,30.2082,30.2252,127200.0
2006-04-20 12:10:00,53.48,53.55,53.42,53.45,76700.0,30.2365,30.2761,30.2026,30.2195,76700.0
2006-04-20 12:20:00,53.45,53.47,53.32,53.36,82000.0,30.2195,30.2308,30.146,30.1687,82000.0
2006-04-20 12:30:00,53.36,53.48,53.36,53.37,51500.0,30.1687,30.2365,30.1687,30.1743,51500.0
2006-04-20 12:40:00,53.4,53.41,53.2,53.25,62600.0,30.1913,30.1969,30.0782,30.1065,62600.0
2006-04-20 12:50:00,53.24,53.32,53.19,53.23,76700.0,30.1008,30.146,30.0725,30.0952,76700.0
2006-04-20 13:00:00,53.23,53.26,53.0,53.17,137700.0,30.0952,30.1121,29.9651,30.0612,137700.0
2006-04-20 13:10:00,53.18,53.22,53.11,53.18,79300.0,30.0669,30.0895,30.0273,30.0669,79300.0
2006-04-20 13:20:00,53.18,53.33,53.16,53.33,102000.0,30.0669,30.1517,30.0556,30.1517,102000.0
2006-04-20 13:30:00,53.34,53.49,53.3,53.43,101200.0,30.1573,30.2422,30.1347,30.2082,101200.0
2006-04-20 13:40:00,53.49,53.55,53.35,53.48,420100.0,30.2422,30.2761,30.163,30.2365,420100.0
2006-04-20 13:50:00,53.45,53.57,53.4,53.4,72100.0,30.2195,30.2874,30.1913,30.1913,72100.0
2006-04-20 14:00:00,53.43,53.53,53.39,53.45,70600.0,30.2082,30.2648,30.1856,30.2195,70600.0
2006-04-20 14:10:00,53.43,53.43,53.34,53.37,73500.0,30.2082,30.2082,30.1573,30.1743,73500.0
2006-04-20 14:20:00,53.35,53.46,53.31,53.41,63700.0,30.163,30.2252,30.1404,30.1969,63700.0
2006-04-20 14:30:00,53.41,53.58,53.39,53.45,77400.0,30.1969,30.293,30.1856,30.2195,77400.0
2006-04-20 14:40:00,53.45,53.55,53.43,53.48,114300.0,30.2195,30.2761,30.2082,30.2365,114300.0
2006-04-20 14:50:00,53.44,53.5,53.39,53.47,110900.0,30.2139,30.2478,30.1856,30.2308,110900.0
2006-04-20 15:00:00,53.47,53.58,53.43,53.53,132400.0,30.2308,30.293,30.2082,30.2648,132400.0
2006-04-20 15:10:00,53.54,53.63,53.48,53.56,155700.0,30.2704,30.3213,30.2365,30.2817,155700.0
2006-04-20 15:20:00,53.56,53.62,53.43,53.47,175500.0,30.2817,30.3157,30.2082,30.2308,175500.0
2006-04-20 15:30:00,53.47,53.57,53.45,53.49,218800.0,30.2308,30.2874,30.2195,30.2422,218800.0
2006-04-20 15:40:00,53.49,53.59,53.45,53.56,230400.0,30.2422,30.2987,30.2195,30.2817,230400.0
2006-04-20 15:50:00,53.57,53.75,53.53,53.66,268100.0,30.2874,30.3892,30.2648,30.3383,268100.0
2006-04-21 09:30:00,53.7,53.7,53.32,53.6,480600.0,30.3609,30.3609,30.146,30.3043,480600.0
2006-04-21 09:40:00,53.59,53.59,53.39,53.43,149900.0,30.2987,30.2987,30.1856,30.2082,149900.0
2006-04-21 09:50:00,53.44,53.45,53.14,53.14,163500.0,30.2139,30.2195,30.0443,30.0443,163500.0
2006-04-21 10:00:00,53.13,53.19,52.95,53.08,184100.0,30.0386,30.0725,29.9369,30.0104,184100.0
2006-04-21 10:10:00,53.08,53.27,53.03,53.14,168300.0,30.0104,30.1178,29.9821,30.0443,168300.0
2006-04-21 10:20:00,53.12,53.15,52.91,53.02,85800.0,30.033,30.0499,29.9142,29.9764,85800.0
2006-04-21 10:30:00,53.02,53.12,52.95,52.97,108000.0,29.9764,30.033,29.9369,29.9482,108000.0
2006-04-21 10:40:00,52.97,53.16,52.96,53.15,71600.0,29.9482,30.0556,29.9425,30.0499,71600.0
2006-04-21 10:50:00,53.14,53.17,53.06,53.13,99100.0,30.0443,30.0612,29.999,30.0386,99100.0
2006-04-21 11:00:00,53.1,53.23,53.07,53.12,87600.0,30.0217,30.0952,30.0047,30.033,87600.0
2006-04-21 11:10:00,53.12,53.13,52.87,52.92,75100.0,30.033,30.0386,29.8916,29.9199,75100.0
2006-04-21 11:20:00,52.92,52.93,52.79,52.86,145900.0,29.9199,29.9255,29.8464,29.886,145900.0
2006-04-21 11:30:00,52.87,52.96,52.85,52.9,122500.0,29.8916,29.9425,29.8803,29.9086,122500.0
2006-04-21 11:40:00,52.91,52.97,52.83,52.87,132300.0,29.9142,29.9482,29.869,29.8916,132300.0
2006-04-21 11:50:00,52.87,52.96,52.77,52.8,69900.0,29.8916,29.9425,29.8351,29.852,69900.0
2006-04-21 12:00:00,52.81,52.84,52.74,52.78,89800.0,29.8577,29.8747,29.8181,29.8407,89800.0
2006-04-21 12:10:00,52.77,52.82,52.76,52.82,54300.0,29.8351,29.8634,29.8294,29.8634,54300.0
2006-04-21 12:20:00,52.82,52.92,52.82,52.92,69400.0,29.8634,29.9199,29.8634,29.9199,69400.0
2006-04-21 12:30:00,52.92,52.99,52.88,52.99,80100.0,29.9199,29.9595,29.8973,29.9595,80100.0
2006-04-21 12:40:00,53.0,53.02,52.9,52.93,65900.0,29.9651,29.9764,29.9086,29.9255,65900.0
2006-04-21 12:50:00,52.93,52.96,52.77,52.84,75000.0,29.9255,29.9425,29.8351,29.8747,75000.0
2006-04-21 13:00:00,52.83,52.85,52.75,52.82,64400.0,29.869,29.8803,29.8238,29.8634,64400.0
2006-04-21 13:10:00,52.82,52.89,52.8,52.81,47200.0,29.8634,29.9029,29.852,29.8577,47200.0
2006-04-21 13:20:00,52.8,52.85,52.77,52.81,42900.0,29.852,29.8803,29.8351,29.8577,42900.0
2006-04-21 13:30:00,52.81,52.86,52.75,52.78,88000.0,29.8577,29.886,29.8238,29.8407,88000.0
2006-04-21 13:40:00,52.78,52.84,52.76,52.83,54200.0,29.8407,29.8747,29.8294,29.869,54200.0
2006-04-21 13:50:00,52.83,52.85,52.75,52.8,69100.0,29.869,29.8803,29.8238,29.852,69100.0
2006-04-21 14:00:00,52.8,52.8,52.64,52.7,172300.0,29.852,29.852,29.7616,29.7955,172300.0
2006-04-21 14:10:00,52.69,52.72,52.64,52.69,141500.0,29.7899,29.8068,29.7616,29.7899,141500.0
2006-04-21 14:20:00,52.69,52.73,52.67,52.7,167200.0,29.7899,29.8125,29.7785,29.7955,167200.0
2006-04-21 14:30:00,52.68,52.83,52.68,52.83,128000.0,29.7842,29.869,29.7842,29.869,128000.0
2006-04-21 14:40:00,52.83,52.83,52.75,52.78,148000.0,29.869,29.869,29.8238,29.8407,148000.0
2006-04-21 14:50:00,52.78,52.89,52.75,52.79,242300.0,29.8407,29.9029,29.8238,29.8464,242300.0
2006-04-21 15:00:00,52.79,52.98,52.79,52.97,69500.0,29.8464,29.9538,29.8464,29.9482,69500.0
2006-04-21 15:10:00,52.96,52.97,52.87,52.93,76300.0,29.9425,29.9482,29.8916,29.9255,76300.0
2006-04-21 15:20:00,52.95,53.0,52.86,52.91,120200.0,29.9369,29.9651,29.886,29.9142,120200.0
2006-04-21 15:30:00,52.91,53.0,52.9,52.92,199700.0,29.9142,29.9651,29.9086,29.9199,199700.0
2006-04-21 15:40:00,52.91,53.05,52.89,52.91,232300.0,29.9142,29.9934,29.9029,29.9142,232300.0
2006-04-21 15:50:00,52.92,52.98,52.84,52.93,388800.0,29.9199,29.9538,29.8747,29.9255,388800.0
2006-04-24 09:30:00,52.83,52.93,52.82,52.93,117700.0,29.869,29.9255,29.8634,29.9255,117700.0
2006-04-24 09:40:00,52.93,53.22,52.92,53.22,117100.0,29.9255,30.0895,29.9199,30.0895,117100.0
2006-04-24 09:50:00,53.19,53.23,52.97,52.98,68400.0,30.0725,30.0952,29.9482,29.9538,68400.0
2006-04-24 10:00:00,52.99,53.08,52.85,52.86,80900.0,29.9595,30.0104,29.8803,29.886,80900.0
2006-04-24 10:10:00,52.85,52.95,52.78,52.85,93400.0,29.8803,29.9369,29.8407,29.8803,93400.0
2006-04-24 10:20:00,52.86,52.91,52.77,52.82,52100.0,29.886,29.9142,29.8351,29.8634,52100.0
2006-04-24 10:30:00,52.81,52.86,52.7,52.84,65600.0,29.8577,29.886,29.7955,29.8747,65600.0
2006-04-24 10:40:00,52.81,52.87,52.8,52.87,43500.0,29.8577,29.8916,29.852,29.8916,43500.0
2006-04-24 10:50:00,52.87,52.91,52.73,52.82,67800.0,29.8916,29.9142,29.8125,29.8634,67800.0
2006-04-24 11:00:00,52.82,52.84,52.62,52.66,51900.0,29.8634,29.8747,29.7503,29.7729,51900.0
2006-04-24 11:10:00,52.67,52.72,52.59,52.64,60200.0,29.7785,29.8068,29.7333,29.7616,60200.0
2006-04-24 11:20:00,52.64,52.64,52.46,52.55,104800.0,29.7616,29.7616,29.6598,29.7107,104800.0
2006-04-24 11:30:00,52.53,52.54,52.43,52.46,144600.0,29.6994,29.705,29.6429,29.6598,144600.0
2006-04-24 11:40:00,52.45,52.45,52.32,52.43,124000.0,29.6542,29.6542,29.5807,29.6429,124000.0
2006-04-24 11:50:00,52.42,52.45,52.25,52.25,103000.0,29.6372,29.6542,29.5411,29.5411,103000.0
2006-04-24 12:00:00,52.25,52.34,52.19,52.19,127600.0,29.5411,29.592,29.5072,29.5072,127600.0
2006-04-24 12:10:00,52.18,52.19,52.06,52.08,143300.0,29.5015,29.5072,29.4337,29.445,143300.0
2006-04-24 12:20:00,52.07,52.28,52.07,52.27,143500.0,29.4393,29.558,29.4393,29.5524,143500.0
2006-04-24 12:30:00,52.27,52.33,52.26,52.32,68700.0,29.5524,29.5863,29.5467,29.5807,68700.0
2006-04-24 12:40:00,52.32,52.41,52.32,52.36,53800.0,29.5807,29.6315,29.5807,29.6033,53800.0
2006-04-24 12:50:00,52.36,52.5,52.32,52.46,62000.0,29.6033,29.6824,29.5807,29.6598,62000.0
2006-04-24 13:00:00,52.45,52.58,52.31,52.56,81500.0,29.6542,29.7277,29.575,29.7164,81500.0
2006-04-24 13:10:00,52.57,52.57,52.39,52.39,22800.0,29.722,29.722,29.6202,29.6202,22800.0
2006-04-24 13:20:00,52.39,52.46,52.33,52.46,26100.0,29.6202,29.6598,29.5863,29.6598,26100.0
2006-04-24 13:30:00,52.44,52.49,52.37,52.49,37700.0,29.6485,29.6768,29.6089,29.6768,37700.0
2006-04-24 13:40:00,52.49,52.55,52.48,52.55,36100.0,29.6768,29.7107,29.6711,29.7107,36100.0
2006-04-24 13:50:00,52.55,52.62,52.51,52.59,35100.0,29.7107,29.7503,29.6881,29.7333,35100.0
2006-04-24 14:00:00,52.57,52.59,52.51,52.55,65300.0,29.722,29.7333,29.6881,29.7107,65300.0
2006-04-24 14:10:00,52.55,52.61,52.54,52.57,52600.0,29.7107,29.7446,29.705,29.722,52600.0
2006-04-24 14:20:00,52.56,52.57,52.45,52.53,50900.0,29.7164,29.722,29.6542,29.6994,50900.0
2006-04-24 14:30:00,52.53,52.55,52.5,52.54,30700.0,29.6994,29.7107,29.6824,29.705,30700.0
2006-04-24 14:40:00,52.55,52.55,52.44,52.54,59100.0,29.7107,29.7107,29.6485,29.705,59100.0
2006-04-24 14:50:00,52.55,52.59,52.51,52.51,52900.0,29.7107,29.7333,29.6881,29.6881,52900.0
2006-04-24 15:00:00,52.51,52.54,52.47,52.47,36800.0,29.6881,29.705,29.6655,29.6655,36800.0
2006-04-24 15:10:00,52.46,52.48,52.41,52.47,85200.0,29.6598,29.6711,29.6315,29.6655,85200.0
2006-04-24 15:20:00,52.47,52.5,52.44,52.49,54100.0,29.6655,29.6824,29.6485,29.6768,54100.0
2006-04-24 15:30:00,52.5,52.54,52.46,52.52,129000.0,29.6824,29.705,29.6598,29.6937,129000.0
2006-04-24 15:40:00,52.52,52.52,52.43,52.49,133900.0,29.6937,29.6937,29.6429,29.6768,133900.0
2006-04-24 15:50:00,52.5,52.55,52.49,52.54,136400.0,29.6824,29.7107,29.6768,29.705,136400.0
2006-04-25 09:30:00,52.82,52.82,52.3,52.44,74700.0,29.8634,29.8634,29.5694,29.6485,74700.0
2006-04-25 09:40:00,52.52,52.65,52.45,52.55,27100.0,29.6937,29.7672,29.6542,29.7107,27100.0
2006-04-25 09:50:00,52.54,52.59,52.35,52.41,61400.0,29.705,29.7333,29.5976,29.6315,61400.0
2006-04-25 10:00:00,52.41,52.45,52.27,52.32,41400.0,29.6315,29.6542,29.5524,29.5807,41400.0
2006-04-25 10:10:00,52.31,52.31,52.21,52.29,60300.0,29.575,29.575,29.5185,29.5637,60300.0
2006-04-25 10:20:00,52.28,52.28,52.07,52.14,62800.0,29.558,29.558,29.4393,29.4789,62800.0
2006-04-25 10:30:00,52.13,52.21,52.1,52.12,55500.0,29.4732,29.5185,29.4563,29.4676,55500.0
2006-04-25 10:40:00,52.13,52.37,52.12,52.32,48000.0,29.4732,29.6089,29.4676,29.5807,48000.0
2006-04-25 10:50:00,52.33,52.47,52.31,52.34,51500.0,29.5863,29.6655,29.575,29.592,51500.0
2006-04-25 11:00:00,52.34,52.42,52.28,52.35,47100.0,29.592,29.6372,29.558,29.5976,47100.0
2006-04-25 11:10:00,52.35,52.38,52.25,52.3,31300.0,29.5976,29.6146,29.5411,29.5694,31300.0
2006-04-25 11:20:00,52.29,52.45,52.25,52.4,47500.0,29.5637,29.6542,29.5411,29.6259,47500.0
2006-04-25 11:30:00,52.38,52.44,52.36,52.37,15900.0,29.6146,29.6485,29.6033,29.6089,15900.0
2006-04-25 11:40:00,52.36,52.36,52.25,52.27,44700.0,29.6033,29.6033,29.5411,29.5524,44700.0
2006-04-25 11:50:00,52.25,52.31,52.18,52.18,37500.0,29.5411,29.575,29.5015,29.5015,37500.0
2006-04-25 12:00:00,52.18,52.19,52.07,52.08,54900.0,29.5015,29.5072,29.4393,29.445,54900.0
2006-04-25 12:10:00,52.08,52.16,52.08,52.13,26600.0,29.445,29.4902,29.445,29.4732,26600.0
2006-04-25 12:20:00,52.12,52.17,52.09,52.15,38900.0,29.4676,29.4959,29.4506,29.4845,38900.0
2006-04-25 12:30:00,52.15,52.18,52.06,52.06,36500.0,29.4845,29.5015,29.4337,29.4337,36500.0
2006-04-25 12:40:00,52.08,52.15,52.08,52.11,47000.0,29.445,29.4845,29.445,29.4619,47000.0
2006-04-25 12:50:00,52.1,52.12,52.08,52.08,22100.0,29.4563,29.4676,29.445,29.445,22100.0
2006-04-25 13:00:00,52.09,52.14,52.03,52.07,55600.0,29.4506,29.4789,29.4167,29.4393,55600.0
2006-04-25 13:10:00,52.07,52.12,52.01,52.09,43800.0,29.4393,29.4676,29.4054,29.4506,43800.0
2006-04-25 13:20:00,52.09,52.15,52.02,52.07,37500.0,29.4506,29.4845,29.411,29.4393,37500.0
2006-04-25 13:30:00,52.07,52.14,52.04,52.13,35000.0,29.4393,29.4789,29.4224,29.4732,35000.0
2006-04-25 13:40:00,52.12,52.18,52.1,52.17,42800.0,29.4676,29.5015,29.4563,29.4959,42800.0
2006-04-25 13:50:00,52.18,52.23,52.06,52.14,80600.0,29.5015,29.5298,29.4337,29.4789,80600.0
2006-04-25 14:00:00,52.15,52.16,52.09,52.15,41800.0,29.4845,29.4902,29.4506,29.4845,41800.0
2006-04-25 14:10:00,52.16,52.21,52.12,52.15,23200.0,29.4902,29.5185,29.4676,29.4845,23200.0
2006-04-25 14:20:00,52.15,52.24,52.05,52.13,57200.0,29.4845,29.5354,29.428,29.4732,57200.0
2006-04-25 14:30:00,52.13,52.22,52.08,52.13,33800.0,29.4732,29.5241,29.445,29.4732,33800.0
2006-04-25 14:40:00,52.13,52.24,52.12,52.16,72800.0,29.4732,29.5354,29.4676,29.4902,72800.0
2006-04-25 14:50:00,52.15,52.15,52.06,52.15,74000.0,29.4845,29.4845,29.4337,29.4845,74000.0
2006-04-25 15:00:00,52.15,52.16,52.12,52.12,50800.0,29.4845,29.4902,29.4676,29.4676,50800.0
2006-04-25 15:10:00,52.13,52.13,52.0,52.01,106700.0,29.4732,29.4732,29.3997,29.4054,106700.0
2006-04-25 15:20:00,52.01,52.11,51.97,52.03,46100.0,29.4054,29.4619,29.3828,29.4167,46100.0
2006-04-25 15:30:00,52.02,52.2,52.01,52.19,114800.0,29.411,29.5128,29.4054,29.5072,114800.0
2006-04-25 15:40:00,52.18,52.19,52.11,52.12,96800.0,29.5015,29.5072,29.4619,29.4676,96800.0
2006-04-25 15:50:00,52.11,52.22,52.11,52.22,137900.0,29.4619,29.5241,29.4619,29.5241,137900.0
2006-04-26 09:30:00,52.48,52.66,52.45,52.53,152200.0,29.6711,29.7729,29.6542,29.6994,152200.0
2006-04-26 09:40:00,52.53,52.53,52.24,52.24,80200.0,29.6994,29.6994,29.5354,29.5354,80200.0
2006-04-26 09:50:00,52.24,52.35,52.23,52.26,95200.0,29.5354,29.5976,29.5298,29.5467,95200.0
2006-04-26 10:00:00,52.25,52.26,52.07,52.23,93100.0,29.5411,29.5467,29.4393,29.5298,93100.0
2006-04-26 10:10:00,52.24,52.24,52.15,52.18,43100.0,29.5354,29.5354,29.4845,29.5015,43100.0
2006-04-26 10:20:00,52.19,52.23,52.17,52.23,137200.0,29.5072,29.5298,29.4959,29.5298,137200.0
2006-04-26 10:30:00,52.23,52.5,52.19,52.38,161200.0,29.5298,29.6824,29.5072,29.6146,161200.0
2006-04-26 10:40:00,52.38,52.41,52.25,52.25,65800.0,29.6146,29.6315,29.5411,29.5411,65800.0
2006-04-26 10:50:00,52.26,52.26,52.14,52.21,59700.0,29.5467,29.5467,29.4789,29.5185,59700.0
2006-04-26 11:00:00,52.22,52.26,52.21,52.25,50900.0,29.5241,29.5467,29.5185,29.5411,50900.0
2006-04-26 11:10:00,52.25,52.26,52.2,52.22,27400.0,29.5411,29.5467,29.5128,29.5241,27400.0
2006-04-26 11:20:00,52.22,52.29,52.14,52.23,75700.0,29.5241,29.5637,29.4789,29.5298,75700.0
2006-04-26 11:30:00,52.25,52.36,52.23,52.36,66000.0,29.5411,29.6033,29.5298,29.6033,66000.0
2006-04-26 11:40:00,52.34,52.47,52.34,52.4,50000.0,29.592,29.6655,29.592,29.6259,50000.0
2006-04-26 11:50:00,52.4,52.45,52.39,52.4,15400.0,29.6259,29.6542,29.6202,29.6259,15400.0
2006-04-26 12:00:00,52.39,52.4,52.29,52.32,26600.0,29.6202,29.6259,29.5637,29.5807,26600.0
2006-04-26 12:10:00,52.32,52.37,52.31,52.31,37400.0,29.5807,29.6089,29.575,29.575,37400.0
2006-04-26 12:20:00,52.3,52.36,52.27,52.36,27800.0,29.5694,29.6033,29.5524,29.6033,27800.0
2006-04-26 12:30:00,52.35,52.42,52.34,52.41,23100.0,29.5976,29.6372,29.592,29.6315,23100.0
2006-04-26 12:40:00,52.4,52.42,52.29,52.3,13200.0,29.6259,29.6372,29.5637,29.5694,13200.0
2006-04-26 12:50:00,52.3,52.3,52.26,52.3,17500.0,29.5694,29.5694,29.5467,29.5694,17500.0
2006-04-26 13:00:00,52.29,52.33,52.27,52.3,23400.0,29.5637,29.5863,29.5524,29.5694,23400.0
2006-04-26 13:10:00,52.28,52.37,52.26,52.31,28900.0,29.558,29.6089,29.5467,29.575,28900.0
2006-04-26 13:20:00,52.31,52.33,52.24,52.25,17800.0,29.575,29.5863,29.5354,29.5411,17800.0
2006-04-26 13:30:00,52.26,52.29,52.23,52.27,28500.0,29.5467,29.5637,29.5298,29.5524,28500.0
2006-04-26 13:40:00,52.28,52.35,52.23,52.35,30100.0,29.558,29.5976,29.5298,29.5976,30100.0
2006-04-26 13:50:00,52.3,52.4,52.3,52.4,64900.0,29.5694,29.6259,29.5694,29.6259,64900.0
2006-04-26 14:00:00,52.39,52.45,52.25,52.29,34000.0,29.6202,29.6542,29.5411,29.5637,34000.0
2006-04-26 14:10:00,52.31,52.31,52.18,52.22,18700.0,29.575,29.575,29.5015,29.5241,18700.0
2006-04-26 14:20:00,52.22,52.24,52.16,52.23,290400.0,29.5241,29.5354,29.4902,29.5298,290400.0
2006-04-26 14:30:00,52.24,52.25,52.16,52.19,31800.0,29.5354,29.5411,29.4902,29.5072,31800.0
2006-04-26 14:40:00,52.19,52.19,52.15,52.19,40500.0,29.5072,29.5072,29.4845,29.5072,40500.0
2006-04-26 14:50:00,52.17,52.19,52.1,52.14,48500.0,29.4959,29.5072,29.4563,29.4789,48500.0
2006-04-26 15:00:00,52.15,52.19,52.12,52.15,39300.0,29.4845,29.5072,29.4676,29.4845,39300.0
2006-04-26 15:10:00,52.15,52.16,52.08,52.13,76500.0,29.4845,29.4902,29.445,29.4732,76500.0
2006-04-26 15:20:00,52.15,52.15,52.07,52.1,40600.0,29.4845,29.4845,29.4393,29.4563,40600.0
2006-04-26 15:30:00,52.1,52.16,52.05,52.13,47100.0,29.4563,29.4902,29.428,29.4732,47100.0
2006-04-26 15:40:00,52.13,52.25,52.13,52.19,47700.0,29.4732,29.5411,29.4732,29.5072,47700.0
2006-04-26 15:50:00,52.19,52.23,52.16,52.19,100800.0,29.5072,29.5298,29.4902,29.5072,100800.0
2006-04-27 09:30:00,50.92,52.25,50.92,52.18,147700.0,28.7891,29.5411,28.7891,29.5015,147700.0
2006-04-27 09:40:00,52.21,52.37,52.17,52.27,92900.0,29.5185,29.6089,29.4959,29.5524,92900.0
2006-04-27 09:50:00,52.28,52.62,52.24,52.53,108900.0,29.558,29.7503,29.5354,29.6994,108900.0
2006-04-27 10:00:00,52.48,52.8,52.42,52.6,116100.0,29.6711,29.852,29.6372,29.739,116100.0
2006-04-27 10:10:00,52.6,52.72,52.55,52.65,107800.0,29.739,29.8068,29.7107,29.7672,107800.0
2006-04-27 10:20:00,52.65,52.65,52.39,52.44,114400.0,29.7672,29.7672,29.6202,29.6485,114400.0
2006-04-27 10:30:00,52.43,52.46,52.35,52.36,51400.0,29.6429,29.6598,29.5976,29.6033,51400.0
2006-04-27 10:40:00,52.36,52.39,52.23,52.36,111300.0,29.6033,29.6202,29.5298,29.6033,111300.0
2006-04-27 10:50:00,52.36,52.53,52.36,52.38,54000.0,29.6033,29.6994,29.6033,29.6146,54000.0
2006-04-27 11:00:00,52.39,52.46,52.35,52.41,52500.0,29.6202,29.6598,29.5976,29.6315,52500.0
2006-04-27 11:10:00,52.39,52.43,52.22,52.22,95200.0,29.6202,29.6429,29.5241,29.5241,95200.0
2006-04-27 11:20:00,52.22,52.38,52.22,52.35,56800.0,29.5241,29.6146,29.5241,29.5976,56800.0
2006-04-27 11:30:00,52.35,52.51,52.35,52.5,59900.0,29.5976,29.6881,29.5976,29.6824,59900.0
2006-04-27 11:40:00,52.52,52.74,52.47,52.57,93100.0,29.6937,29.8181,29.6655,29.722,93100.0
2006-04-27 11:50:00,52.57,52.6,52.49,52.52,93800.0,29.722,29.739,29.6768,29.6937,93800.0
2006-04-27 12:00:00,52.53,52.73,52.53,52.7,54300.0,29.6994,29.8125,29.6994,29.7955,54300.0
2006-04-27 12:10:00,52.68,52.73,52.65,52.73,114400.0,29.7842,29.8125,29.7672,29.8125,114400.0
2006-04-27 12:20:00,52.71,52.78,52.62,52.76,45300.0,29.8012,29.8407,29.7503,29.8294,45300.0
2006-04-27 12:30:00,52.76,52.88,52.76,52.82,63900.0,29.8294,29.8973,29.8294,29.8634,63900.0
2006-04-27 12:40:00,52.82,52.85,52.79,52.83,68000.0,29.8634,29.8803,29.8464,29.869,68000.0
2006-04-27 12:50:00,52.85,52.97,52.83,52.95,112800.0,29.8803,29.9482,29.869,29.9369,112800.0
2006-04-27 13:00:00,52.94,52.95,52.84,52.85,53000.0,29.9312,29.9369,29.8747,29.8803,53000.0
2006-04-27 13:10:00,52.85,52.9,52.83,52.89,71500.0,29.8803,29.9086,29.869,29.9029,71500.0
2006-04-27 13:20:00,52.9,53.03,52.89,52.98,117400.0,29.9086,29.9821,29.9029,29.9538,117400.0
2006-04-27 13:30:00,52.98,52.99,52.88,52.9,60900.0,29.9538,29.9595,29.8973,29.9086,60900.0
2006-04-27 13:40:00,52.9,52.92,52.8,52.8,38600.0,29.9086,29.9199,29.852,29.852,38600.0
2006-04-27 13:50:00,52.83,52.85,52.8,52.84,40900.0,29.869,29.8803,29.852,29.8747,40900.0
2006-04-27 14:00:00,52.84,52.86,52.81,52.84,41900.0,29.8747,29.886,29.8577,29.8747,41900.0
2006-04-27 14:10:00,52.85,52.85,52.67,52.68,56900.0,29.8803,29.8803,29.7785,29.7842,56900.0
2006-04-27 14:20:00,52.69,52.76,52.68,52.75,35100.0,29.7899,29.8294,29.7842,29.8238,35100.0
2006-04-27 14:30:00,52.75,52.86,52.72,52.86,68400.0,29.8238,29.886,29.8068,29.886,68400.0
2006-04-27 14:40:00,52.85,52.9,52.82,52.83,109000.0,29.8803,29.9086,29.8634,29.869,109000.0
2006-04-27 14:50:00,52.84,52.91,52.69,52.88,174500.0,29.8747,29.9142,29.7899,29.8973,174500.0
2006-04-27 15:00:00,52.88,52.93,52.87,52.88,66600.0,29.8973,29.9255,29.8916,29.8973,66600.0
2006-04-27 15:10:00,52.89,52.89,52.73,52.8,113300.0,29.9029,29.9029,29.8125,29.852,113300.0
2006-04-27 15:20:00,52.82,52.86,52.76,52.8,103600.0,29.8634,29.886,29.8294,29.852,103600.0
2006-04-27 15:30:00,52.8,52.8,52.63,52.71,127100.0,29.852,29.852,29.7559,29.8012,127100.0
2006-04-27 15:40:00,52.72,52.84,52.71,52.76,138700.0,29.8068,29.8747,29.8012,29.8294,138700.0
2006-04-27 15:50:00,52.77,52.81,52.74,52.74,222700.0,29.8351,29.8577,29.8181,29.8181,222700.0
2006-04-28 09:30:00,52.65,52.67,52.42,52.51,109400.0,29.7672,29.7785,29.6372,29.6881,109400.0
2006-04-28 09:40:00,52.51,52.65,52.39,52.57,94800.0,29.6881,29.7672,29.6202,29.722,94800.0
2006-04-28 09:50:00,52.57,52.58,52.5,52.54,68900.0,29.722,29.7277,29.6824,29.705,68900.0
2006-04-28 10:00:00,52.54,52.78,52.54,52.7,91800.0,29.705,29.8407,29.705,29.7955,91800.0
2006-04-28 10:10:00,52.75,53.0,52.66,52.91,304000.0,29.8238,29.9651,29.7729,29.9142,304000.0
2006-04-28 10:20:00,52.9,53.08,52.88,53.02,246500.0,29.9086,30.0104,29.8973,29.9764,246500.0
2006-04-28 10:30:00,53.02,53.05,52.95,53.0,118300.0,29.9764,29.9934,29.9369,29.9651,118300.0
2006-04-28 10:40:00,53.02,53.07,52.98,53.03,150600.0,29.9764,30.0047,29.9538,29.9821,150600.0
2006-04-28 10:50:00,53.04,53.17,53.02,53.07,76300.0,29.9877,30.0612,29.9764,30.0047,76300.0
2006-04-28 11:00:00,53.07,53.15,53.02,53.14,215500.0,30.0047,30.0499,29.9764,30.0443,215500.0
2006-04-28 11:10:00,53.12,53.2,53.12,53.15,112700.0,30.033,30.0782,30.033,30.0499,112700.0
2006-04-28 11:20:00,53.15,53.15,53.05,53.06,145400.0,30.0499,30.0499,29.9934,29.999,145400.0
2006-04-28 11:30:00,53.07,53.08,53.02,53.04,30700.0,30.0047,30.0104,29.9764,29.9877,30700.0
2006-04-28 11:40:00,53.04,53.13,53.03,53.07,126800.0,29.9877,30.0386,29.9821,30.0047,126800.0
2006-04-28 11:50:00,53.07,53.08,52.75,53.04,71200.0,30.0047,30.0104,29.8238,29.9877,71200.0
2006-04-28 12:00:00,53.04,53.04,52.99,53.0,77800.0,29.9877,29.9877,29.9595,29.9651,77800.0
2006-04-28 12:10:00,52.99,53.0,52.95,52.95,42700.0,29.9595,29.9651,29.9369,29.9369,42700.0
2006-04-28 12:20:00,52.95,52.99,52.95,52.96,13400.0,29.9369,29.9595,29.9369,29.9425,13400.0
2006-04-28 12:30:00,52.97,52.98,52.94,52.96,38600.0,29.9482,29.9538,29.9312,29.9425,38600.0
2006-04-28 12:40:00,52.96,53.0,52.92,52.96,211700.0,29.9425,29.9651,29.9199,29.9425,211700.0
2006-04-28 12:50:00,52.96,52.97,52.9,52.94,20000.0,29.9425,29.9482,29.9086,29.9312,20000.0
2006-04-28 13:00:00,52.97,53.05,52.94,53.02,49800.0,29.9482,29.9934,29.9312,29.9764,49800.0
2006-04-28 13:10:00,53.02,53.02,52.95,52.97,16100.0,29.9764,29.9764,29.9369,29.9482,16100.0
2006-04-28 13:20:00,52.97,53.0,52.92,53.0,32500.0,29.9482,29.9651,29.9199,29.9651,32500.0
2006-04-28 13:30:00,53.0,53.0,52.98,52.99,45400.0,29.9651,29.9651,29.9538,29.9595,45400.0
2006-04-28 13:40:00,53.0,53.0,52.93,52.97,44400.0,29.9651,29.9651,29.9255,29.9482,44400.0
2006-04-28 13:50:00,52.96,53.01,52.95,53.01,65700.0,29.9425,29.9708,29.9369,29.9708,65700.0
2006-04-28 14:00:00,53.0,53.09,53.0,53.06,35200.0,29.9651,30.016,29.9651,29.999,35200.0
2006-04-28 14:10:00,53.07,53.13,53.04,53.05,135900.0,30.0047,30.0386,29.9877,29.9934,135900.0
2006-04-28 14:20:00,53.05,53.06,53.02,53.02,58400.0,29.9934,29.999,29.9764,29.9764,58400.0
2006-04-28 14:30:00,53.0,53.02,52.95,52.96,106500.0,29.9651,29.9764,29.9369,29.9425,106500.0
2006-04-28 14:40:00,52.97,53.03,52.95,53.02,41500.0,29.9482,29.9821,29.9369,29.9764,41500.0
2006-04-28 14:50:00,53.01,53.08,52.98,53.07,43100.0,29.9708,30.0104,29.9538,30.0047,43100.0
2006-04-28 15:00:00,53.08,53.09,52.94,53.0,43800.0,30.0104,30.016,29.9312,29.9651,43800.0
2006-04-28 15:10:00,53.01,53.02,52.95,52.98,53500.0,29.9708,29.9764,29.9369,29.9538,53500.0
2006-04-28 15:20:00,52.99,53.07,52.97,53.03,88400.0,29.9595,30.0047,29.9482,29.9821,88400.0
2006-04-28 15:30:00,53.03,53.15,53.01,53.08,221200.0,29.9821,30.0499,29.9708,30.0104,221200.0
2006-04-28 15:40:00,53.07,53.07,52.88,52.91,262000.0,30.0047,30.0047,29.8973,29.9142,262000.0
2006-04-28 15:50:00,52.94,53.01,52.91,52.95,691300.0,29.9312,29.9708,29.9142,29.9369,691300.0
2006-05-01 09:30:00,52.51,52.95,52.51,52.95,236600.0,29.6881,29.9369,29.6881,29.9369,236600.0
2006-05-01 09:40:00,52.94,52.94,52.46,52.53,105800.0,29.9312,29.9312,29.6598,29.6994,105800.0
2006-05-01 09:50:00,52.54,52.76,52.49,52.54,81500.0,29.705,29.8294,29.6768,29.705,81500.0
2006-05-01 10:00:00,52.53,52.57,52.24,52.5,146000.0,29.6994,29.722,29.5354,29.6824,146000.0
2006-05-01 10:10:00,52.58,52.58,52.35,52.49,114800.0,29.7277,29.7277,29.5976,29.6768,114800.0
2006-05-01 10:20:00,52.48,52.56,52.4,52.48,91300.0,29.6711,29.7164,29.6259,29.6711,91300.0
2006-05-01 10:30:00,52.47,52.5,52.42,52.42,51600.0,29.6655,29.6824,29.6372,29.6372,51600.0
2006-05-01 10:40:00,52.42,52.5,52.39,52.4,76100.0,29.6372,29.6824,29.6202,29.6259,76100.0
2006-05-01 10:50:00,52.4,52.48,52.39,52.41,53000.0,29.6259,29.6711,29.6202,29.6315,53000.0
2006-05-01 11:00:00,52.41,52.48,52.36,52.37,76100.0,29.6315,29.6711,29.6033,29.6089,76100.0
2006-05-01 11:10:00,52.37,52.47,52.35,52.39,69200.0,29.6089,29.6655,29.5976,29.6202,69200.0
2006-05-01 11:20:00,52.39,52.4,52.29,52.31,97700.0,29.6202,29.6259,29.5637,29.575,97700.0
2006-05-01 11:30:00,52.32,52.38,52.26,52.33,46100.0,29.5807,29.6146,29.5467,29.5863,46100.0
2006-05-01 11:40:00,52.32,52.33,52.25,52.27,71500.0,29.5807,29.5863,29.5411,29.5524,71500.0
2006-05-01 11:50:00,52.27,52.34,52.26,52.3,59200.0,29.5524,29.592,29.5467,29.5694,59200.0
2006-05-01 12:00:00,52.32,52.34,52.26,52.27,32000.0,29.5807,29.592,29.5467,29.5524,32000.0
2006-05-01 12:10:00,52.28,52.33,52.2,52.2,80200.0,29.558,29.5863,29.5128,29.5128,80200.0
2006-05-01 12:20:00,52.2,52.25,52.15,52.22,34100.0,29.5128,29.5411,29.4845,29.5241,34100.0
2006-05-01 12:30:00,52.22,52.32,52.17,52.27,50900.0,29.5241,29.5807,29.4959,29.5524,50900.0
2006-05-01 12:40:00,52.27,52.36,52.27,52.32,30100.0,29.5524,29.6033,29.5524,29.5807,30100.0
2006-05-01 12:50:00,52.31,52.37,52.28,52.37,24700.0,29.575,29.6089,29.558,29.6089,24700.0
2006-05-01 13:00:00,52.35,52.38,52.31,52.35,27500.0,29.5976,29.6146,29.575,29.5976,27500.0
2006-05-01 13:10:00,52.36,52.41,52.32,52.36,28900.0,29.6033,29.6315,29.5807,29.6033,28900.0
2006-05-01 13:20:00,52.37,52.38,52.26,52.32,42300.0,29.6089,29.6146,29.5467,29.5807,42300.0
2006-05-01 13:30:00,52.32,52.38,52.26,52.38,31500.0,29.5807,29.6146,29.5467,29.6146,31500.0
2006-05-01 13:40:00,52.38,52.42,52.34,52.37,30900.0,29.6146,29.6372,29.592,29.6089,30900.0
2006-05-01 13:50:00,52.36,52.48,52.36,52.46,32500.0,29.6033,29.6711,29.6033,29.6598,32500.0
2006-05-01 14:00:00,52.46,52.49,52.39,52.46,27000.0,29.6598,29.6768,29.6202,29.6598,27000.0
2006-05-01 14:10:00,52.46,52.49,52.42,52.48,29000.0,29.6598,29.6768,29.6372,29.6711,29000.0
2006-05-01 14:20:00,52.48,52.52,52.37,52.51,39100.0,29.6711,29.6937,29.6089,29.6881,39100.0
2006-05-01 14:30:00,52.5,52.54,52.39,52.45,59400.0,29.6824,29.705,29.6202,29.6542,59400.0
2006-05-01 14:40:00,52.43,52.54,52.43,52.53,46100.0,29.6429,29.705,29.6429,29.6994,46100.0
2006-05-01 14:50:00,52.55,52.63,52.52,52.62,64700.0,29.7107,29.7559,29.6937,29.7503,64700.0
2006-05-01 15:00:00,52.63,52.65,52.6,52.61,35800.0,29.7559,29.7672,29.739,29.7446,35800.0
2006-05-01 15:10:00,52.63,52.72,52.42,52.43,91300.0,29.7559,29.8068,29.6372,29.6429,91300.0
2006-05-01 15:20:00,52.43,52.47,52.26,52.32,94000.0,29.6429,29.6655,29.5467,29.5807,94000.0
2006-05-01 15:30:00,52.3,52.41,52.13,52.28,113600.0,29.5694,29.6315,29.4732,29.558,113600.0
2006-05-01 15:40:00,52.28,52.47,52.28,52.47,116300.0,29.558,29.6655,29.558,29.6655,116300.0
2006-05-01 15:50:00,52.47,52.5,52.28,52.31,127900.0,29.6655,29.6824,29.558,29.575,127900.0
2006-05-02 09:30:00,52.2,52.35,52.12,52.22,107900.0,29.5128,29.5976,29.4676,29.5241,107900.0
2006-05-02 09:40:00,52.24,52.29,52.12,52.25,90100.0,29.5354,29.5637,29.4676,29.5411,90100.0
2006-05-02 09:50:00,52.25,52.27,52.12,52.19,57300.0,29.5411,29.5524,29.4676,29.5072,57300.0
2006-05-02 10:00:00,52.2,52.29,52.11,52.2,85200.0,29.5128,29.5637,29.4619,29.5128,85200.0
2006-05-02 10:10:00,52.16,52.24,52.11,52.13,53400.0,29.4902,29.5354,29.4619,29.4732,53400.0
2006-05-02 10:20:00,52.13,52.25,52.1,52.13,50800.0,29.4732,29.5411,29.4563,29.4732,50800.0
2006-05-02 10:30:00,52.14,52.18,52.07,52.11,60800.0,29.4789,29.5015,29.4393,29.4619,60800.0
2006-05-02 10:40:00,52.13,52.13,52.01,52.11,68200.0,29.4732,29.4732,29.4054,29.4619,68200.0
2006-05-02 10:50:00,52.12,52.13,52.07,52.1,81000.0,29.4676,29.4732,29.4393,29.4563,81000.0
2006-05-02 11:00:00,52.1,52.15,52.01,52.14,139900.0,29.4563,29.4845,29.4054,29.4789,139900.0
2006-05-02 11:10:00,52.14,52.15,52.08,52.11,57200.0,29.4789,29.4845,29.445,29.4619,57200.0
2006-05-02 11:20:00,52.11,52.13,52.07,52.12,75900.0,29.4619,29.4732,29.4393,29.4676,75900.0
2006-05-02 11:30:00,52.12,52.2,52.1,52.19,77700.0,29.4676,29.5128,29.4563,29.5072,77700.0
2006-05-02 11:40:00,52.19,52.23,52.15,52.17,61700.0,29.5072,29.5298,29.4845,29.4959,61700.0
2006-05-02 11:50:00,52.16,52.27,52.13,52.24,99400.0,29.4902,29.5524,29.4732,29.5354,99400.0
2006-05-02 12:00:00,52.24,52.24,52.16,52.19,59600.0,29.5354,29.5354,29.4902,29.5072,59600.0
2006-05-02 12:10:00,52.2,52.2,52.1,52.11,54100.0,29.5128,29.5128,29.4563,29.4619,54100.0
2006-05-02 12:20:00,52.11,52.14,52.09,52.11,40300.0,29.4619,29.4789,29.4506,29.4619,40300.0
2006-05-02 12:30:00,52.12,52.2,52.09,52.16,106600.0,29.4676,29.5128,29.4506,29.4902,106600.0
2006-05-02 12:40:00,52.14,52.15,52.13,52.15,55300.0,29.4789,29.4845,29.4732,29.4845,55300.0
2006-05-02 12:50:00,52.14,52.17,52.13,52.16,68500.0,29.4789,29.4959,29.4732,29.4902,68500.0
2006-05-02 13:00:00,52.14,52.22,52.12,52.15,100000.0,29.4789,29.5241,29.4676,29.4845,100000.0
2006-05-02 13:10:00,52.14,52.2,52.12,52.13,47800.0,29.4789,29.5128,29.4676,29.4732,47800.0
2006-05-02 13:20:00,52.14,52.18,52.1,52.13,35000.0,29.4789,29.5015,29.4563,29.4732,35000.0
2006-05-02 13:30:00,52.13,52.14,52.08,52.08,93800.0,29.4732,29.4789,29.445,29.445,93800.0
2006-05-02 13:40:00,52.08,52.11,52.06,52.07,84700.0,29.445,29.4619,29.4337,29.4393,84700.0
2006-05-02 13:50:00,52.05,52.07,52.01,52.04,131800.0,29.428,29.4393,29.4054,29.4224,131800.0
2006-05-02 14:00:00,52.04,52.1,52.02,52.05,82800.0,29.4224,29.4563,29.411,29.428,82800.0
2006-05-02 14:10:00,52.06,52.06,51.98,51.98,67500.0,29.4337,29.4337,29.3884,29.3884,67500.0
2006-05-02 14:20:00,51.98,51.98,51.91,51.91,58800.0,29.3884,29.3884,29.3489,29.3489,58800.0
2006-05-02 14:30:00,51.93,52.01,51.92,52.0,72400.0,29.3602,29.4054,29.3545,29.3997,72400.0
2006-05-02 14:40:00,52.0,52.03,51.94,52.0,106300.0,29.3997,29.4167,29.3658,29.3997,106300.0
2006-05-02 14:50:00,51.99,52.01,51.93,51.98,84200.0,29.3941,29.4054,29.3602,29.3884,84200.0
2006-05-02 15:00:00,51.98,52.01,51.95,51.98,104600.0,29.3884,29.4054,29.3715,29.3884,104600.0
2006-05-02 15:10:00,51.98,52.01,51.94,51.94,86300.0,29.3884,29.4054,29.3658,29.3658,86300.0
2006-05-02 15:20:00,51.96,51.96,51.88,51.92,97300.0,29.3771,29.3771,29.3319,29.3545,97300.0
2006-05-02 15:30:00,51.92,51.99,51.88,51.99,151000.0,29.3545,29.3941,29.3319,29.3941,151000.0
2006-05-02 15:40:00,51.98,52.02,51.93,51.96,184300.0,29.3884,29.411,29.3602,29.3771,184300.0
2006-05-02 15:50:00,51.96,51.99,51.92,51.95,231600.0,29.3771,29.3941,29.3545,29.3715,231600.0
2006-05-03 09:30:00,51.96,52.0,51.9,51.94,95500.0,29.3771,29.3997,29.3432,29.3658,95500.0
2006-05-03 09:40:00,51.94,51.95,51.85,51.9,77100.0,29.3658,29.3715,29.3149,29.3432,77100.0
2006-05-03 09:50:00,51.89,52.04,51.88,52.01,102200.0,29.3375,29.4224,29.3319,29.4054,102200.0
2006-05-03 10:00:00,52.01,52.05,51.95,51.97,105200.0,29.4054,29.428,29.3715,29.3828,105200.0
2006-05-03 10:10:00,51.96,52.13,51.95,52.11,74600.0,29.3771,29.4732,29.3715,29.4619,74600.0
2006-05-03 10:20:00,52.12,52.23,52.12,52.15,132300.0,29.4676,29.5298,29.4676,29.4845,132300.0
2006-05-03 10:30:00,52.15,52.2,52.13,52.17,46100.0,29.4845,29.5128,29.4732,29.4959,46100.0
2006-05-03 10:40:00,52.16,52.16,51.96,51.98,42700.0,29.4902,29.4902,29.3771,29.3884,42700.0
2006-05-03 10:50:00,51.97,52.04,51.97,52.01,20700.0,29.3828,29.4224,29.3828,29.4054,20700.0
2006-05-03 11:00:00,52.02,52.17,52.01,52.01,36100.0,29.411,29.4959,29.4054,29.4054,36100.0
2006-05-03 11:10:00,52.04,52.05,51.93,51.96,36500.0,29.4224,29.428,29.3602,29.3771,36500.0
2006-05-03 11:20:00,51.96,52.03,51.92,52.01,39600.0,29.3771,29.4167,29.3545,29.4054,39600.0
2006-05-03 11:30:00,52.03,52.03,51.97,51.97,271100.0,29.4167,29.4167,29.3828,29.3828,271100.0
2006-05-03 11:40:00,51.98,52.02,51.93,52.0,66400.0,29.3884,29.411,29.3602,29.3997,66400.0
2006-05-03 11:50:00,51.99,52.02,51.96,51.98,45800.0,29.3941,29.411,29.3771,29.3884,45800.0
2006-05-03 12:00:00,51.98,52.0,51.95,51.98,64700.0,29.3884,29.3997,29.3715,29.3884,64700.0
2006-05-03 12:10:00,51.98,52.05,51.98,52.02,63600.0,29.3884,29.428,29.3884,29.411,63600.0
2006-05-03 12:20:00,52.03,52.05,51.99,52.02,57900.0,29.4167,29.428,29.3941,29.411,57900.0
2006-05-03 12:30:00,52.01,52.04,51.99,51.99,46400.0,29.4054,29.4224,29.3941,29.3941,46400.0
2006-05-03 12:40:00,52.0,52.04,51.99,52.02,30100.0,29.3997,29.4224,29.3941,29.411,30100.0
2006-05-03 12:50:00,52.01,52.04,51.99,52.02,26800.0,29.4054,29.4224,29.3941,29.411,26800.0
2006-05-03 13:00:00,52.03,52.05,51.99,51.99,23100.0,29.4167,29.428,29.3941,29.3941,23100.0
2006-05-03 13:10:00,51.99,52.01,51.95,51.98,79600.0,29.3941,29.4054,29.3715,29.3884,79600.0
2006-05-03 13:20:00,51.99,52.01,51.97,51.98,22500.0,29.3941,29.4054,29.3828,29.3884,22500.0
2006-05-03 13:30:00,51.98,52.01,51.95,52.01,22200.0,29.3884,29.4054,29.3715,29.4054,22200.0
2006-05-03 13:40:00,52.0,52.02,52.0,52.0,135800.0,29.3997,29.411,29.3997,29.3997,135800.0
2006-05-03 13:50:00,52.01,52.04,52.0,52.02,54100.0,29.4054,29.4224,29.3997,29.411,54100.0
2006-05-03 14:00:00,52.02,52.05,52.0,52.04,35700.0,29.411,29.428,29.3997,29.4224,35700.0
2006-05-03 14:10:00,52.04,52.05,52.01,52.03,41500.0,29.4224,29.428,29.4054,29.4167,41500.0
2006-05-03 14:20:00,52.02,52.04,52.0,52.02,40500.0,29.411,29.4224,29.3997,29.411,40500.0
2006-05-03 14:30:00,52.01,52.05,52.0,52.04,63300.0,29.4054,29.428,29.3997,29.4224,63300.0
2006-05-03 14:40:00,52.04,52.15,52.02,52.03,187100.0,29.4224,29.4845,29.411,29.4167,187100.0
2006-05-03 14:50:00,52.03,52.05,52.0,52.02,155100.0,29.4167,29.428,29.3997,29.411,155100.0
2006-05-03 15:00:00,52.03,52.04,52.01,52.01,59000.0,29.4167,29.4224,29.4054,29.4054,59000.0
2006-05-03 15:10:00,52.01,52.03,51.93,51.95,272000.0,29.4054,29.4167,29.3602,29.3715,272000.0
2006-05-03 15:20:00,51.94,51.99,51.92,51.99,55600.0,29.3658,29.3941,29.3545,29.3941,55600.0
2006-05-03 15:30:00,51.99,52.04,51.96,52.0,236400.0,29.3941,29.4224,29.3771,29.3997,236400.0
2006-05-03 15:40:00,52.0,52.02,51.92,51.95,143400.0,29.3997,29.411,29.3545,29.3715,143400.0
2006-05-03 15:50:00,51.95,52.03,51.94,51.97,165200.0,29.3715,29.4167,29.3658,29.3828,165200.0
2006-05-04 09:30:00,52.28,52.3,52.16,52.25,132600.0,29.558,29.5694,29.4902,29.5411,132600.0
2006-05-04 09:40:00,52.24,52.27,52.01,52.14,149100.0,29.5354,29.5524,29.4054,29.4789,149100.0
2006-05-04 09:50:00,52.07,52.15,52.0,52.03,85700.0,29.4393,29.4845,29.3997,29.4167,85700.0
2006-05-04 10:00:00,52.04,52.14,51.92,52.01,295000.0,29.4224,29.4789,29.3545,29.4054,295000.0
2006-05-04 10:10:00,52.01,52.08,51.95,52.02,299200.0,29.4054,29.445,29.3715,29.411,299200.0
2006-05-04 10:20:00,52.01,52.11,51.91,51.98,147300.0,29.4054,29.4619,29.3489,29.3884,147300.0
2006-05-04 10:30:00,51.98,52.0,51.85,51.87,216700.0,29.3884,29.3997,29.3149,29.3262,216700.0
2006-05-04 10:40:00,51.86,51.88,51.8,51.82,210100.0,29.3206,29.3319,29.2867,29.298,210100.0
2006-05-04 10:50:00,51.82,51.85,51.8,51.8,41900.0,29.298,29.3149,29.2867,29.2867,41900.0
2006-05-04 11:00:00,51.8,51.83,51.03,51.6,749400.0,29.2867,29.3036,28.8513,29.1736,749400.0
2006-05-04 11:10:00,51.56,51.75,51.4,51.72,539600.0,29.151,29.2584,29.0605,29.2414,539600.0
2006-05-04 11:20:00,51.72,52.26,51.6,52.1,826100.0,29.2414,29.5467,29.1736,29.4563,826100.0
2006-05-04 11:30:00,52.11,52.22,51.93,52.15,212300.0,29.4619,29.5241,29.3602,29.4845,212300.0
2006-05-04 11:40:00,52.17,52.22,52.08,52.12,92600.0,29.4959,29.5241,29.445,29.4676,92600.0
2006-05-04 11:50:00,52.11,52.11,52.0,52.0,158700.0,29.4619,29.4619,29.3997,29.3997,158700.0
2006-05-04 12:00:00,52.0,52.04,51.88,52.01,91200.0,29.3997,29.4224,29.3319,29.4054,91200.0
2006-05-04 12:10:00,52.01,52.04,51.89,52.01,133700.0,29.4054,29.4224,29.3375,29.4054,133700.0
2006-05-04 12:20:00,52.03,52.04,51.95,52.01,48800.0,29.4167,29.4224,29.3715,29.4054,48800.0
2006-05-04 12:30:00,52.02,52.04,51.91,51.97,81200.0,29.411,29.4224,29.3489,29.3828,81200.0
2006-05-04 12:40:00,51.96,52.0,51.95,51.97,86000.0,29.3771,29.3997,29.3715,29.3828,86000.0
2006-05-04 12:50:00,51.98,51.99,51.93,51.97,55800.0,29.3884,29.3941,29.3602,29.3828,55800.0
2006-05-04 13:00:00,51.99,52.0,51.9,51.95,56600.0,29.3941,29.3997,29.3432,29.3715,56600.0
2006-05-04 13:10:00,51.95,52.04,51.93,51.99,108300.0,29.3715,29.4224,29.3602,29.3941,108300.0
2006-05-04 13:20:00,51.99,51.99,51.85,51.99,91600.0,29.3941,29.3941,29.3149,29.3941,91600.0
2006-05-04 13:30:00,51.99,51.99,51.9,51.92,70500.0,29.3941,29.3941,29.3432,29.3545,70500.0
2006-05-04 13:40:00,51.93,51.99,51.86,51.97,63200.0,29.3602,29.3941,29.3206,29.3828,63200.0
2006-05-04 13:50:00,51.97,52.0,51.9,51.96,312400.0,29.3828,29.3997,29.3432,29.3771,312400.0
2006-05-04 14:00:00,51.98,52.06,51.97,52.03,170400.0,29.3884,29.4337,29.3828,29.4167,170400.0
2006-05-04 14:10:00,52.03,52.06,52.0,52.05,91800.0,29.4167,29.4337,29.3997,29.428,91800.0
2006-05-04 14:20:00,52.05,52.05,51.99,52.02,131300.0,29.428,29.428,29.3941,29.411,131300.0
2006-05-04 14:30:00,52.0,52.03,52.0,52.01,42800.0,29.3997,29.4167,29.3997,29.4054,42800.0
2006-05-04 14:40:00,52.01,52.01,51.92,51.92,127700.0,29.4054,29.4054,29.3545,29.3545,127700.0
2006-05-04 14:50:00,51.92,51.99,51.85,51.99,76000.0,29.3545,29.3941,29.3149,29.3941,76000.0
2006-05-04 15:00:00,51.98,51.99,51.91,51.95,130600.0,29.3884,29.3941,29.3489,29.3715,130600.0
2006-05-04 15:10:00,51.95,51.96,51.9,51.93,99700.0,29.3715,29.3771,29.3432,29.3602,99700.0
2006-05-04 15:20:00,51.93,51.95,51.86,51.88,181300.0,29.3602,29.3715,29.3206,29.3319,181300.0
2006-05-04 15:30:00,51.88,51.99,51.86,51.99,178400.0,29.3319,29.3941,29.3206,29.3941,178400.0
2006-05-04 15:40:00,52.0,52.06,51.96,52.0,113100.0,29.3997,29.4337,29.3771,29.3997,113100.0
2006-05-04 15:50:00,52.01,52.03,52.0,52.01,215000.0,29.4054,29.4167,29.3997,29.4054,215000.0
2006-05-05 09:30:00,52.42,52.48,52.07,52.1,102800.0,29.6372,29.6711,29.4393,29.4563,102800.0
2006-05-05 09:40:00,52.06,52.33,52.04,52.21,79500.0,29.4337,29.5863,29.4224,29.5185,79500.0
2006-05-05 09:50:00,52.26,52.28,52.09,52.27,73600.0,29.5467,29.558,29.4506,29.5524,73600.0
2006-05-05 10:00:00,52.28,52.34,52.1,52.1,145900.0,29.558,29.592,29.4563,29.4563,145900.0
2006-05-05 10:10:00,52.1,52.3,52.07,52.24,65100.0,29.4563,29.5694,29.4393,29.5354,65100.0
2006-05-05 10:20:00,52.25,52.34,52.24,52.3,41800.0,29.5411,29.592,29.5354,29.5694,41800.0
2006-05-05 10:30:00,52.28,52.47,52.27,52.41,52400.0,29.558,29.6655,29.5524,29.6315,52400.0
2006-05-05 10:40:00,52.4,52.41,52.3,52.37,34200.0,29.6259,29.6315,29.5694,29.6089,34200.0
2006-05-05 10:50:00,52.39,52.41,52.3,52.36,43800.0,29.6202,29.6315,29.5694,29.6033,43800.0
2006-05-05 11:00:00,52.36,52.38,52.3,52.36,30100.0,29.6033,29.6146,29.5694,29.6033,30100.0
2006-05-05 11:10:00,52.34,52.41,52.34,52.38,39300.0,29.592,29.6315,29.592,29.6146,39300.0
2006-05-05 11:20:00,52.37,52.43,52.36,52.42,49500.0,29.6089,29.6429,29.6033,29.6372,49500.0
2006-05-05 11:30:00,52.43,52.57,52.42,52.57,86300.0,29.6429,29.722,29.6372,29.722,86300.0
2006-05-05 11:40:00,52.57,52.65,52.55,52.6,79700.0,29.722,29.7672,29.7107,29.739,79700.0
2006-05-05 11:50:00,52.59,52.65,52.56,52.6,72600.0,29.7333,29.7672,29.7164,29.739,72600.0
2006-05-05 12:00:00,52.6,52.69,52.59,52.69,65200.0,29.739,29.7899,29.7333,29.7899,65200.0
2006-05-05 12:10:00,52.68,52.82,52.68,52.76,75100.0,29.7842,29.8634,29.7842,29.8294,75100.0
2006-05-05 12:20:00,52.77,52.81,52.74,52.74,98800.0,29.8351,29.8577,29.8181,29.8181,98800.0
2006-05-05 12:30:00,52.75,52.79,52.66,52.75,96100.0,29.8238,29.8464,29.7729,29.8238,96100.0
2006-05-05 12:40:00,52.74,52.76,52.62,52.67,56000.0,29.8181,29.8294,29.7503,29.7785,56000.0
2006-05-05 12:50:00,52.67,52.71,52.67,52.68,41300.0,29.7785,29.8012,29.7785,29.7842,41300.0
2006-05-05 13:00:00,52.7,52.71,52.66,52.67,49100.0,29.7955,29.8012,29.7729,29.7785,49100.0
2006-05-05 13:10:00,52.66,52.72,52.66,52.72,31900.0,29.7729,29.8068,29.7729,29.8068,31900.0
2006-05-05 13:20:00,52.72,52.75,52.69,52.73,36800.0,29.8068,29.8238,29.7899,29.8125,36800.0
2006-05-05 13:30:00,52.75,52.8,52.73,52.78,39500.0,29.8238,29.852,29.8125,29.8407,39500.0
2006-05-05 13:40:00,52.77,52.85,52.77,52.81,37900.0,29.8351,29.8803,29.8351,29.8577,37900.0
2006-05-05 13:50:00,52.81,52.86,52.8,52.81,40100.0,29.8577,29.886,29.852,29.8577,40100.0
2006-05-05 14:00:00,52.8,52.84,52.78,52.83,51600.0,29.852,29.8747,29.8407,29.869,51600.0
2006-05-05 14:10:00,52.82,52.83,52.67,52.68,79300.0,29.8634,29.869,29.7785,29.7842,79300.0
2006-05-05 14:20:00,52.67,52.71,52.65,52.66,46000.0,29.7785,29.8012,29.7672,29.7729,46000.0
2006-05-05 14:30:00,52.67,52.79,52.66,52.75,51500.0,29.7785,29.8464,29.7729,29.8238,51500.0
2006-05-05 14:40:00,52.75,52.94,52.74,52.93,81000.0,29.8238,29.9312,29.8181,29.9255,81000.0
2006-05-05 14:50:00,52.93,52.97,52.9,52.94,52200.0,29.9255,29.9482,29.9086,29.9312,52200.0
2006-05-05 15:00:00,52.94,52.95,52.87,52.89,94500.0,29.9312,29.9369,29.8916,29.9029,94500.0
2006-05-05 15:10:00,52.87,52.91,52.83,52.85,94800.0,29.8916,29.9142,29.869,29.8803,94800.0
2006-05-05 15:20:00,52.84,52.89,52.84,52.87,96300.0,29.8747,29.9029,29.8747,29.8916,96300.0
2006-05-05 15:30:00,52.86,53.04,52.86,53.04,164400.0,29.886,29.9877,29.886,29.9877,164400.0
2006-05-05 15:40:00,53.02,53.05,52.96,53.01,214700.0,29.9764,29.9934,29.9425,29.9708,214700.0
2006-05-05 15:50:00,53.02,53.03,52.94,52.95,258100.0,29.9764,29.9821,29.9312,29.9369,258100.0
2006-05-08 09:30:00,52.65,52.76,52.57,52.63,201400.0,29.7672,29.8294,29.722,29.7559,201400.0
2006-05-08 09:40:00,52.63,52.75,52.62,52.62,369900.0,29.7559,29.8238,29.7503,29.7503,369900.0
2006-05-08 09:50:00,52.64,52.7,52.51,52.56,238400.0,29.7616,29.7955,29.6881,29.7164,238400.0
2006-05-08 10:00:00,52.58,52.76,52.57,52.76,569400.0,29.7277,29.8294,29.722,29.8294,569400.0
2006-05-08 10:10:00,52.75,52.76,52.69,52.73,177900.0,29.8238,29.8294,29.7899,29.8125,177900.0
2006-05-08 10:20:00,52.73,52.77,52.72,52.75,121300.0,29.8125,29.8351,29.8068,29.8238,121300.0
2006-05-08 10:30:00,52.76,52.78,52.71,52.76,101200.0,29.8294,29.8407,29.8012,29.8294,101200.0
2006-05-08 10:40:00,52.78,52.9,52.76,52.87,208000.0,29.8407,29.9086,29.8294,29.8916,208000.0
2006-05-08 10:50:00,52.88,52.88,52.83,52.86,86700.0,29.8973,29.8973,29.869,29.886,86700.0
2006-05-08 11:00:00,52.86,53.1,52.86,52.95,150400.0,29.886,30.0217,29.886,29.9369,150400.0
2006-05-08 11:10:00,52.95,53.06,52.94,53.06,70700.0,29.9369,29.999,29.9312,29.999,70700.0
2006-05-08 11:20:00,53.05,53.12,53.05,53.09,70200.0,29.9934,30.033,29.9934,30.016,70200.0
2006-05-08 11:30:00,53.08,53.25,53.08,53.12,100200.0,30.0104,30.1065,30.0104,30.033,100200.0
2006-05-08 11:40:00,53.13,53.23,53.07,53.22,122700.0,30.0386,30.0952,30.0047,30.0895,122700.0
2006-05-08 11:50:00,53.22,53.32,53.13,53.13,89900.0,30.0895,30.146,30.0386,30.0386,89900.0
2006-05-08 12:00:00,53.13,53.17,53.06,53.07,193300.0,30.0386,30.0612,29.999,30.0047,193300.0
2006-05-08 12:10:00,53.06,53.12,53.02,53.05,219900.0,29.999,30.033,29.9764,29.9934,219900.0
2006-05-08 12:20:00,53.04,53.06,53.01,53.04,71700.0,29.9877,29.999,29.9708,29.9877,71700.0
2006-05-08 12:30:00,53.05,53.05,52.94,52.94,52700.0,29.9934,29.9934,29.9312,29.9312,52700.0
2006-05-08 12:40:00,52.94,52.96,52.92,52.94,36500.0,29.9312,29.9425,29.9199,29.9312,36500.0
2006-05-08 12:50:00,52.95,52.95,52.87,52.92,36400.0,29.9369,29.9369,29.8916,29.9199,36400.0
2006-05-08 13:00:00,52.9,52.94,52.87,52.89,34400.0,29.9086,29.9312,29.8916,29.9029,34400.0
2006-05-08 13:10:00,52.89,52.9,52.84,52.88,26500.0,29.9029,29.9086,29.8747,29.8973,26500.0
2006-05-08 13:20:00,52.87,52.87,52.81,52.86,56500.0,29.8916,29.8916,29.8577,29.886,56500.0
2006-05-08 13:30:00,52.86,52.92,52.85,52.92,65000.0,29.886,29.9199,29.8803,29.9199,65000.0
2006-05-08 13:40:00,52.93,52.94,52.9,52.91,37900.0,29.9255,29.9312,29.9086,29.9142,37900.0
2006-05-08 13:50:00,52.9,52.96,52.89,52.89,60100.0,29.9086,29.9425,29.9029,29.9029,60100.0
2006-05-08 14:00:00,52.89,52.91,52.86,52.88,39900.0,29.9029,29.9142,29.886,29.8973,39900.0
2006-05-08 14:10:00,52.89,52.95,52.88,52.92,70200.0,29.9029,29.9369,29.8973,29.9199,70200.0
2006-05-08 14:20:00,52.91,52.94,52.9,52.9,67300.0,29.9142,29.9312,29.9086,29.9086,67300.0
2006-05-08 14:30:00,52.9,52.95,52.84,52.9,98600.0,29.9086,29.9369,29.8747,29.9086,98600.0
2006-05-08 14:40:00,52.9,52.91,52.88,52.9,47800.0,29.9086,29.9142,29.8973,29.9086,47800.0
2006-05-08 14:50:00,52.9,52.97,52.86,52.95,64600.0,29.9086,29.9482,29.886,29.9369,64600.0
2006-05-08 15:00:00,52.95,52.96,52.95,52.96,51700.0,29.9369,29.9425,29.9369,29.9425,51700.0
2006-05-08 15:10:00,52.96,52.96,52.85,52.87,103400.0,29.9425,29.9425,29.8803,29.8916,103400.0
2006-05-08 15:20:00,52.88,53.0,52.86,52.94,213200.0,29.8973,29.9651,29.886,29.9312,213200.0
2006-05-08 15:30:00,52.95,53.0,52.9,52.93,159600.0,29.9369,29.9651,29.9086,29.9255,159600.0
2006-05-08 15:40:00,52.94,52.94,52.86,52.86,78100.0,29.9312,29.9312,29.886,29.886,78100.0
2006-05-08 15:50:00,52.86,52.9,52.81,52.87,120200.0,29.886,29.9086,29.8577,29.8916,120200.0
2006-05-09 09:30:00,52.75,52.84,52.61,52.73,125100.0,29.8238,29.8747,29.7446,29.8125,125100.0
2006-05-09 09:40:00,52.75,52.75,52.43,52.43,204900.0,29.8238,29.8238,29.6429,29.6429,204900.0
2006-05-09 09:50:00,52.44,52.57,52.36,52.37,109700.0,29.6485,29.722,29.6033,29.6089,109700.0
2006-05-09 10:00:00,52.36,52.37,52.12,52.28,162100.0,29.6033,29.6089,29.4676,29.558,162100.0
2006-05-09 10:10:00,52.27,52.39,52.27,52.35,78100.0,29.5524,29.6202,29.5524,29.5976,78100.0
2006-05-09 10:20:00,52.36,52.4,52.26,52.3,89600.0,29.6033,29.6259,29.5467,29.5694,89600.0
2006-05-09 10:30:00,52.3,52.37,52.27,52.37,91300.0,29.5694,29.6089,29.5524,29.6089,91300.0
2006-05-09 10:40:00,52.36,52.39,52.27,52.32,84800.0,29.6033,29.6202,29.5524,29.5807,84800.0
2006-05-09 10:50:00,52.3,52.33,52.27,52.3,92700.0,29.5694,29.5863,29.5524,29.5694,92700.0
2006-05-09 11:00:00,52.29,52.35,52.27,52.28,90900.0,29.5637,29.5976,29.5524,29.558,90900.0
2006-05-09 11:10:00,52.28,52.38,52.24,52.38,202000.0,29.558,29.6146,29.5354,29.6146,202000.0
2006-05-09 11:20:00,52.37,52.4,52.34,52.36,67300.0,29.6089,29.6259,29.592,29.6033,67300.0
2006-05-09 11:30:00,52.38,52.54,52.36,52.47,91400.0,29.6146,29.705,29.6033,29.6655,91400.0
2006-05-09 11:40:00,52.5,52.58,52.45,52.47,68400.0,29.6824,29.7277,29.6542,29.6655,68400.0
2006-05-09 11:50:00,52.44,52.45,52.33,52.34,55700.0,29.6485,29.6542,29.5863,29.592,55700.0
2006-05-09 12:00:00,52.33,52.34,52.25,52.25,24900.0,29.5863,29.592,29.5411,29.5411,24900.0
2006-05-09 12:10:00,52.25,52.28,52.23,52.27,87600.0,29.5411,29.558,29.5298,29.5524,87600.0
2006-05-09 12:20:00,52.27,52.33,52.25,52.3,53900.0,29.5524,29.5863,29.5411,29.5694,53900.0
2006-05-09 12:30:00,52.28,52.31,52.28,52.29,35100.0,29.558,29.575,29.558,29.5637,35100.0
2006-05-09 12:40:00,52.28,52.3,52.25,52.29,84900.0,29.558,29.5694,29.5411,29.5637,84900.0
2006-05-09 12:50:00,52.3,52.3,52.28,52.28,28400.0,29.5694,29.5694,29.558,29.558,28400.0
2006-05-09 13:00:00,52.28,52.31,52.25,52.29,57200.0,29.558,29.575,29.5411,29.5637,57200.0
2006-05-09 13:10:00,52.3,52.3,52.26,52.3,38400.0,29.5694,29.5694,29.5467,29.5694,38400.0
2006-05-09 13:20:00,52.3,52.31,52.28,52.28,18200.0,29.5694,29.575,29.558,29.558,18200.0
2006-05-09 13:30:00,52.28,52.29,52.2,52.21,63500.0,29.558,29.5637,29.5128,29.5185,63500.0
2006-05-09 13:40:00,52.21,52.24,52.21,52.23,27900.0,29.5185,29.5354,29.5185,29.5298,27900.0
2006-05-09 13:50:00,52.23,52.23,52.17,52.19,54100.0,29.5298,29.5298,29.4959,29.5072,54100.0
2006-05-09 14:00:00,52.18,52.21,52.14,52.15,52700.0,29.5015,29.5185,29.4789,29.4845,52700.0
2006-05-09 14:10:00,52.15,52.16,52.14,52.15,44500.0,29.4845,29.4902,29.4789,29.4845,44500.0
2006-05-09 14:20:00,52.15,52.16,52.06,52.07,97700.0,29.4845,29.4902,29.4337,29.4393,97700.0
2006-05-09 14:30:00,52.06,52.16,52.03,52.13,87300.0,29.4337,29.4902,29.4167,29.4732,87300.0
2006-05-09 14:40:00,52.13,52.14,52.07,52.08,64700.0,29.4732,29.4789,29.4393,29.445,64700.0
2006-05-09 14:50:00,52.08,52.11,52.0,52.01,115400.0,29.445,29.4619,29.3997,29.4054,115400.0
2006-05-09 15:00:00,52.02,52.08,52.0,52.01,179500.0,29.411,29.445,29.3997,29.4054,179500.0
2006-05-09 15:10:00,52.0,52.05,52.0,52.01,51000.0,29.3997,29.428,29.3997,29.4054,51000.0
2006-05-09 15:20:00,52.01,52.03,51.96,51.99,114800.0,29.4054,29.4167,29.3771,29.3941,114800.0
2006-05-09 15:30:00,52.0,52.09,51.99,52.09,110200.0,29.3997,29.4506,29.3941,29.4506,110200.0
2006-05-09 15:40:00,52.1,52.25,52.1,52.18,192400.0,29.4563,29.5411,29.4563,29.5015,192400.0
2006-05-09 15:50:00,52.18,52.27,52.16,52.19,286700.0,29.5015,29.5524,29.4902,29.5072,286700.0
2006-05-10 09:30:00,52.39,52.45,52.25,52.34,153900.0,29.6202,29.6542,29.5411,29.592,153900.0
2006-05-10 09:40:00,52.34,52.52,52.31,52.41,72600.0,29.592,29.6937,29.575,29.6315,72600.0
2006-05-10 09:50:00,52.41,52.42,52.17,52.4,65100.0,29.6315,29.6372,29.4959,29.6259,65100.0
2006-05-10 10:00:00,52.4,52.45,52.35,52.38,56100.0,29.6259,29.6542,29.5976,29.6146,56100.0
2006-05-10 10:10:00,52.38,52.39,52.3,52.33,56500.0,29.6146,29.6202,29.5694,29.5863,56500.0
2006-05-10 10:20:00,52.35,52.37,52.28,52.37,41000.0,29.5976,29.6089,29.558,29.6089,41000.0
2006-05-10 10:30:00,52.37,52.4,52.22,52.23,115800.0,29.6089,29.6259,29.5241,29.5298,115800.0
2006-05-10 10:40:00,52.22,52.23,51.99,52.0,122500.0,29.5241,29.5298,29.3941,29.3997,122500.0
2006-05-10 10:50:00,52.0,52.01,51.94,51.95,144300.0,29.3997,29.4054,29.3658,29.3715,144300.0
2006-05-10 11:00:00,51.97,51.97,51.85,51.89,180300.0,29.3828,29.3828,29.3149,29.3375,180300.0
2006-05-10 11:10:00,51.89,51.93,51.88,51.92,118000.0,29.3375,29.3602,29.3319,29.3545,118000.0
2006-05-10 11:20:00,51.91,51.97,51.86,51.91,158800.0,29.3489,29.3828,29.3206,29.3489,158800.0
2006-05-10 11:30:00,51.91,52.07,51.9,52.07,87300.0,29.3489,29.4393,29.3432,29.4393,87300.0
2006-05-10 11:40:00,52.06,52.08,51.95,51.99,67000.0,29.4337,29.445,29.3715,29.3941,67000.0
2006-05-10 11:50:00,51.98,52.02,51.96,52.02,180100.0,29.3884,29.411,29.3771,29.411,180100.0
2006-05-10 12:00:00,52.0,52.05,52.0,52.05,277900.0,29.3997,29.428,29.3997,29.428,277900.0
2006-05-10 12:10:00,52.05,52.06,52.0,52.0,39200.0,29.428,29.4337,29.3997,29.3997,39200.0
2006-05-10 12:20:00,52.0,52.0,51.93,51.97,63200.0,29.3997,29.3997,29.3602,29.3828,63200.0
2006-05-10 12:30:00,51.97,52.03,51.94,51.98,64900.0,29.3828,29.4167,29.3658,29.3884,64900.0
2006-05-10 12:40:00,51.99,52.02,51.96,52.02,69200.0,29.3941,29.411,29.3771,29.411,69200.0
2006-05-10 12:50:00,52.02,52.02,51.98,52.01,54700.0,29.411,29.411,29.3884,29.4054,54700.0
2006-05-10 13:00:00,52.01,52.03,51.99,52.03,39400.0,29.4054,29.4167,29.3941,29.4167,39400.0
2006-05-10 13:10:00,52.02,52.03,52.0,52.03,20200.0,29.411,29.4167,29.3997,29.4167,20200.0
2006-05-10 13:20:00,52.01,52.03,52.0,52.02,74300.0,29.4054,29.4167,29.3997,29.411,74300.0
2006-05-10 13:30:00,52.03,52.03,52.0,52.02,116300.0,29.4167,29.4167,29.3997,29.411,116300.0
2006-05-10 13:40:00,52.02,52.02,51.95,51.97,172600.0,29.411,29.411,29.3715,29.3828,172600.0
2006-05-10 13:50:00,51.97,52.01,51.97,51.98,92400.0,29.3828,29.4054,29.3828,29.3884,92400.0
2006-05-10 14:00:00,51.97,52.02,51.96,51.98,113200.0,29.3828,29.411,29.3771,29.3884,113200.0
2006-05-10 14:10:00,51.98,52.01,51.77,51.95,149600.0,29.3884,29.4054,29.2697,29.3715,149600.0
2006-05-10 14:20:00,51.99,52.02,51.82,51.85,111600.0,29.3941,29.411,29.298,29.3149,111600.0
2006-05-10 14:30:00,51.86,52.01,51.82,51.96,156900.0,29.3206,29.4054,29.298,29.3771,156900.0
2006-05-10 14:40:00,51.96,52.16,51.95,52.04,107400.0,29.3771,29.4902,29.3715,29.4224,107400.0
2006-05-10 14:50:00,52.04,52.08,52.03,52.04,98900.0,29.4224,29.445,29.4167,29.4224,98900.0
2006-05-10 15:00:00,52.04,52.04,51.91,51.99,211200.0,29.4224,29.4224,29.3489,29.3941,211200.0
2006-05-10 15:10:00,51.99,52.01,51.91,51.98,91000.0,29.3941,29.4054,29.3489,29.3884,91000.0
2006-05-10 15:20:00,52.01,52.06,51.95,51.97,55800.0,29.4054,29.4337,29.3715,29.3828,55800.0
2006-05-10 15:30:00,51.95,52.01,51.9,51.9,270400.0,29.3715,29.4054,29.3432,29.3432,270400.0
2006-05-10 15:40:00,51.89,52.01,51.89,51.96,139500.0,29.3375,29.4054,29.3375,29.3771,139500.0
2006-05-10 15:50:00,51.96,52.05,51.95,52.0,242200.0,29.3771,29.428,29.3715,29.3997,242200.0
2006-05-11 09:30:00,51.46,51.99,51.43,51.54,223500.0,29.3221,29.6241,29.305,29.3677,223500.0
2006-05-11 09:40:00,51.55,51.55,51.37,51.38,136800.0,29.3734,29.3734,29.2708,29.2765,136800.0
2006-05-11 09:50:00,51.37,51.42,51.2,51.28,234800.0,29.2708,29.2993,29.1739,29.2195,234800.0
2006-05-11 10:00:00,51.28,51.36,51.17,51.29,217500.0,29.2195,29.2651,29.1568,29.2252,217500.0
2006-05-11 10:10:00,51.27,51.3,51.22,51.27,183600.0,29.2138,29.2309,29.1853,29.2138,183600.0
2006-05-11 10:20:00,51.3,51.3,51.21,51.26,125300.0,29.2309,29.2309,29.1796,29.2081,125300.0
2006-05-11 10:30:00,51.26,51.28,51.21,51.26,136800.0,29.2081,29.2195,29.1796,29.2081,136800.0
2006-05-11 10:40:00,51.27,51.27,51.11,51.2,95600.0,29.2138,29.2138,29.1227,29.1739,95600.0
2006-05-11 10:50:00,51.19,51.2,51.12,51.17,248900.0,29.1682,29.1739,29.1284,29.1568,248900.0
2006-05-11 11:00:00,51.18,51.23,51.15,51.18,98300.0,29.1625,29.191,29.1455,29.1625,98300.0
2006-05-11 11:10:00,51.16,51.24,51.15,51.22,438600.0,29.1512,29.1967,29.1455,29.1853,438600.0
2006-05-11 11:20:00,51.22,51.26,51.18,51.25,78500.0,29.1853,29.2081,29.1625,29.2024,78500.0
2006-05-11 11:30:00,51.23,51.25,51.21,51.23,120300.0,29.191,29.2024,29.1796,29.191,120300.0
2006-05-11 11:40:00,51.24,51.25,51.21,51.21,93900.0,29.1967,29.2024,29.1796,29.1796,93900.0
2006-05-11 11:50:00,51.2,51.22,51.17,51.19,65300.0,29.1739,29.1853,29.1568,29.1682,65300.0
2006-05-11 12:00:00,51.19,51.25,51.15,51.15,75300.0,29.1682,29.2024,29.1455,29.1455,75300.0
2006-05-11 12:10:00,51.15,51.21,51.15,51.21,244000.0,29.1455,29.1796,29.1455,29.1796,244000.0
2006-05-11 12:20:00,51.21,51.28,51.2,51.25,120100.0,29.1796,29.2195,29.1739,29.2024,120100.0
2006-05-11 12:30:00,51.25,51.3,51.21,51.29,41800.0,29.2024,29.2309,29.1796,29.2252,41800.0
2006-05-11 12:40:00,51.28,51.29,51.23,51.25,55800.0,29.2195,29.2252,29.191,29.2024,55800.0
2006-05-11 12:50:00,51.25,51.28,51.24,51.28,45300.0,29.2024,29.2195,29.1967,29.2195,45300.0
2006-05-11 13:00:00,51.27,51.27,51.22,51.24,86500.0,29.2138,29.2138,29.1853,29.1967,86500.0
2006-05-11 13:10:00,51.25,51.28,51.18,51.23,108000.0,29.2024,29.2195,29.1625,29.191,108000.0
2006-05-11 13:20:00,51.25,51.28,51.21,51.26,54400.0,29.2024,29.2195,29.1796,29.2081,54400.0
2006-05-11 13:30:00,51.25,51.28,51.21,51.28,120800.0,29.2024,29.2195,29.1796,29.2195,120800.0
2006-05-11 13:40:00,51.27,51.28,51.2,51.24,66500.0,29.2138,29.2195,29.1739,29.1967,66500.0
2006-05-11 13:50:00,51.23,51.28,51.23,51.28,39000.0,29.191,29.2195,29.191,29.2195,39000.0
2006-05-11 14:00:00,51.28,51.28,51.25,51.25,37500.0,29.2195,29.2195,29.2024,29.2024,37500.0
2006-05-11 14:10:00,51.25,51.27,51.19,51.26,68000.0,29.2024,29.2138,29.1682,29.2081,68000.0
2006-05-11 14:20:00,51.24,51.28,51.21,51.22,67400.0,29.1967,29.2195,29.1796,29.1853,67400.0
2006-05-11 14:30:00,51.22,51.29,51.2,51.28,87000.0,29.1853,29.2252,29.1739,29.2195,87000.0
2006-05-11 14:40:00,51.27,51.3,51.22,51.22,96300.0,29.2138,29.2309,29.1853,29.1853,96300.0
2006-05-11 14:50:00,51.22,51.26,51.18,51.26,145600.0,29.1853,29.2081,29.1625,29.2081,145600.0
2006-05-11 15:00:00,51.25,51.26,51.19,51.2,212000.0,29.2024,29.2081,29.1682,29.1739,212000.0
2006-05-11 15:10:00,51.2,51.21,51.16,51.19,247700.0,29.1739,29.1796,29.1512,29.1682,247700.0
2006-05-11 15:20:00,51.2,51.25,51.14,51.16,213400.0,29.1739,29.2024,29.1398,29.1512,213400.0
2006-05-11 15:30:00,51.17,51.19,51.09,51.19,354600.0,29.1568,29.1682,29.1113,29.1682,354600.0
2006-05-11 15:40:00,51.18,51.2,51.09,51.1,288100.0,29.1625,29.1739,29.1113,29.117,288100.0
2006-05-11 15:50:00,51.09,51.12,51.05,51.12,491100.0,29.1113,29.1284,29.0885,29.1284,491100.0
2006-05-12 09:30:00,51.1,51.28,51.01,51.15,177200.0,29.117,29.2195,29.0657,29.1455,177200.0
2006-05-12 09:40:00,51.2,51.4,51.02,51.3,285600.0,29.1739,29.2879,29.0714,29.2309,285600.0
2006-05-12 09:50:00,51.3,51.38,51.2,51.29,173500.0,29.2309,29.2765,29.1739,29.2252,173500.0
2006-05-12 10:00:00,51.28,51.47,51.25,51.28,152400.0,29.2195,29.3278,29.2024,29.2195,152400.0
2006-05-12 10:10:00,51.27,51.3,51.18,51.25,174100.0,29.2138,29.2309,29.1625,29.2024,174100.0
2006-05-12 10:20:00,51.25,51.35,51.22,51.3,99000.0,29.2024,29.2594,29.1853,29.2309,99000.0
2006-05-12 10:30:00,51.3,51.3,51.19,51.25,84700.0,29.2309,29.2309,29.1682,29.2024,84700.0
2006-05-12 10:40:00,51.24,51.29,51.18,51.22,163500.0,29.1967,29.2252,29.1625,29.1853,163500.0
2006-05-12 10:50:00,51.19,51.25,51.12,51.22,219800.0,29.1682,29.2024,29.1284,29.1853,219800.0
2006-05-12 11:00:00,51.22,51.31,51.14,51.19,89400.0,29.1853,29.2366,29.1398,29.1682,89400.0
2006-05-12 11:10:00,51.17,51.23,51.11,51.2,141300.0,29.1568,29.191,29.1227,29.1739,141300.0
2006-05-12 11:20:00,51.19,51.22,51.12,51.13,134500.0,29.1682,29.1853,29.1284,29.1341,134500.0
2006-05-12 11:30:00,51.12,51.16,51.09,51.11,75700.0,29.1284,29.1512,29.1113,29.1227,75700.0
2006-05-12 11:40:00,51.1,51.11,50.8,50.94,196000.0,29.117,29.1227,28.946,29.0258,196000.0
2006-05-12 11:50:00,50.94,51.07,50.91,50.95,123100.0,29.0258,29.0999,29.0087,29.0315,123100.0
2006-05-12 12:00:00,50.94,51.04,50.94,50.98,92700.0,29.0258,29.0828,29.0258,29.0486,92700.0
2006-05-12 12:10:00,50.98,51.0,50.89,50.99,55100.0,29.0486,29.06,28.9973,29.0543,55100.0
2006-05-12 12:20:00,50.98,51.0,50.88,50.9,104300.0,29.0486,29.06,28.9916,29.003,104300.0
2006-05-12 12:30:00,50.9,50.93,50.8,50.83,201300.0,29.003,29.0201,28.946,28.9631,201300.0
2006-05-12 12:40:00,50.84,50.85,50.79,50.82,72400.0,28.9688,28.9745,28.9403,28.9574,72400.0
2006-05-12 12:50:00,50.8,50.81,50.65,50.71,110100.0,28.946,28.9517,28.8606,28.8947,110100.0
2006-05-12 13:00:00,50.71,50.79,50.66,50.74,76300.0,28.8947,28.9403,28.8662,28.9118,76300.0
2006-05-12 13:10:00,50.75,50.78,50.69,50.76,61800.0,28.9175,28.9346,28.8833,28.9232,61800.0
2006-05-12 13:20:00,50.76,50.79,50.72,50.74,34300.0,28.9232,28.9403,28.9004,28.9118,34300.0
2006-05-12 13:30:00,50.73,50.78,50.73,50.75,47800.0,28.9061,28.9346,28.9061,28.9175,47800.0
2006-05-12 13:40:00,50.75,50.76,50.64,50.65,77200.0,28.9175,28.9232,28.8549,28.8606,77200.0
2006-05-12 13:50:00,50.65,50.67,50.59,50.6,117800.0,28.8606,28.8719,28.8264,28.8321,117800.0
2006-05-12 14:00:00,50.6,50.61,50.44,50.44,158100.0,28.8321,28.8378,28.7409,28.7409,158100.0
2006-05-12 14:10:00,50.44,50.67,50.43,50.53,193700.0,28.7409,28.8719,28.7352,28.7922,193700.0
2006-05-12 14:20:00,50.52,50.57,50.43,50.48,156300.0,28.7865,28.815,28.7352,28.7637,156300.0
2006-05-12 14:30:00,50.48,50.48,50.37,50.4,134900.0,28.7637,28.7637,28.701,28.7181,134900.0
2006-05-12 14:40:00,50.4,50.47,50.37,50.42,145800.0,28.7181,28.758,28.701,28.7295,145800.0
2006-05-12 14:50:00,50.41,50.41,50.3,50.35,185200.0,28.7238,28.7238,28.6611,28.6896,185200.0
2006-05-12 15:00:00,50.35,50.49,50.26,50.35,145100.0,28.6896,28.7694,28.6383,28.6896,145100.0
2006-05-12 15:10:00,50.35,50.38,50.3,50.32,140800.0,28.6896,28.7067,28.6611,28.6725,140800.0
2006-05-12 15:20:00,50.32,50.41,50.28,50.35,134100.0,28.6725,28.7238,28.6497,28.6896,134100.0
2006-05-12 15:30:00,50.34,50.44,50.32,50.44,190400.0,28.6839,28.7409,28.6725,28.7409,190400.0
2006-05-12 15:40:00,50.44,50.44,50.32,50.38,221700.0,28.7409,28.7409,28.6725,28.7067,221700.0
2006-05-12 15:50:00,50.38,50.42,50.31,50.42,358300.0,28.7067,28.7295,28.6668,28.7295,358300.0
2006-05-15 09:30:00,50.5,51.24,50.46,50.56,155000.0,28.7751,29.1967,28.7523,28.8093,155000.0
2006-05-15 09:40:00,50.58,50.81,50.45,50.74,161700.0,28.8207,28.9517,28.7466,28.9118,161700.0
2006-05-15 09:50:00,50.74,50.9,50.7,50.9,94900.0,28.9118,29.003,28.889,29.003,94900.0
2006-05-15 10:00:00,50.9,51.0,50.81,51.0,144100.0,29.003,29.06,28.9517,29.06,144100.0
2006-05-15 10:10:00,50.98,51.14,50.95,51.12,109500.0,29.0486,29.1398,29.0315,29.1284,109500.0
2006-05-15 10:20:00,51.13,51.21,51.01,51.11,128600.0,29.1341,29.1796,29.0657,29.1227,128600.0
2006-05-15 10:30:00,51.1,51.14,51.01,51.1,114400.0,29.117,29.1398,29.0657,29.117,114400.0
2006-05-15 10:40:00,51.1,51.21,51.03,51.04,130000.0,29.117,29.1796,29.0771,29.0828,130000.0
2006-05-15 10:50:00,51.05,51.1,50.91,50.98,130300.0,29.0885,29.117,29.0087,29.0486,130300.0
2006-05-15 11:00:00,50.96,51.14,50.95,51.11,169400.0,29.0372,29.1398,29.0315,29.1227,169400.0
2006-05-15 11:10:00,51.09,51.16,51.06,51.07,47400.0,29.1113,29.1512,29.0942,29.0999,47400.0
2006-05-15 11:20:00,51.07,51.07,50.9,50.92,83400.0,29.0999,29.0999,29.003,29.0144,83400.0
2006-05-15 11:30:00,50.93,51.03,50.93,51.03,60700.0,29.0201,29.0771,29.0201,29.0771,60700.0
2006-05-15 11:40:00,51.04,51.15,51.02,51.15,91700.0,29.0828,29.1455,29.0714,29.1455,91700.0
2006-05-15 11:50:00,51.13,51.24,51.1,51.23,95200.0,29.1341,29.1967,29.117,29.191,95200.0
2006-05-15 12:00:00,51.23,51.35,51.23,51.29,144300.0,29.191,29.2594,29.191,29.2252,144300.0
2006-05-15 12:10:00,51.29,51.48,51.13,51.17,88700.0,29.2252,29.3335,29.1341,29.1568,88700.0
2006-05-15 12:20:00,51.15,51.2,51.14,51.19,47200.0,29.1455,29.1739,29.1398,29.1682,47200.0
2006-05-15 12:30:00,51.19,51.32,51.15,51.32,38700.0,29.1682,29.2423,29.1455,29.2423,38700.0
2006-05-15 12:40:00,51.31,51.33,51.21,51.26,87800.0,29.2366,29.248,29.1796,29.2081,87800.0
2006-05-15 12:50:00,51.26,51.34,51.25,51.34,23600.0,29.2081,29.2537,29.2024,29.2537,23600.0
2006-05-15 13:00:00,51.33,51.41,51.25,51.28,46700.0,29.248,29.2936,29.2024,29.2195,46700.0
2006-05-15 13:10:00,51.29,51.4,51.26,51.3,128700.0,29.2252,29.2879,29.2081,29.2309,128700.0
2006-05-15 13:20:00,51.31,51.38,51.27,51.35,157800.0,29.2366,29.2765,29.2138,29.2594,157800.0
2006-05-15 13:30:00,51.34,51.34,51.26,51.31,81800.0,29.2537,29.2537,29.2081,29.2366,81800.0
2006-05-15 13:40:00,51.32,51.34,51.19,51.24,73000.0,29.2423,29.2537,29.1682,29.1967,73000.0
2006-05-15 13:50:00,51.24,51.24,51.15,51.21,95300.0,29.1967,29.1967,29.1455,29.1796,95300.0
2006-05-15 14:00:00,51.22,51.33,51.2,51.3,75000.0,29.1853,29.248,29.1739,29.2309,75000.0
2006-05-15 14:10:00,51.29,51.3,51.18,51.22,91100.0,29.2252,29.2309,29.1625,29.1853,91100.0
2006-05-15 14:20:00,51.25,51.45,51.19,51.45,91000.0,29.2024,29.3164,29.1682,29.3164,91000.0
2006-05-15 14:30:00,51.45,51.57,51.45,51.57,170600.0,29.3164,29.3848,29.3164,29.3848,170600.0
2006-05-15 14:40:00,51.53,51.58,51.44,51.45,147100.0,29.362,29.3905,29.3107,29.3164,147100.0
2006-05-15 14:50:00,51.46,51.55,51.43,51.46,99200.0,29.3221,29.3734,29.305,29.3221,99200.0
2006-05-15 15:00:00,51.47,51.55,51.39,51.53,135400.0,29.3278,29.3734,29.2822,29.362,135400.0
2006-05-15 15:10:00,51.52,51.73,51.51,51.71,157100.0,29.3563,29.4759,29.3506,29.4645,157100.0
2006-05-15 15:20:00,51.71,51.77,51.66,51.76,192900.0,29.4645,29.4987,29.4361,29.493,192900.0
2006-05-15 15:30:00,51.76,51.81,51.6,51.6,295500.0,29.493,29.5215,29.4019,29.4019,295500.0
2006-05-15 15:40:00,51.6,51.66,51.55,51.66,324900.0,29.4019,29.4361,29.3734,29.4361,324900.0
2006-05-15 15:50:00,51.65,51.76,51.64,51.75,254500.0,29.4304,29.493,29.4247,29.4873,254500.0
2006-05-16 09:30:00,51.92,52.06,51.0,52.04,128100.0,29.5842,29.664,29.06,29.6526,128100.0
2006-05-16 09:40:00,52.05,52.2,51.94,51.97,180100.0,29.6583,29.7437,29.5956,29.6127,180100.0
2006-05-16 09:50:00,51.97,52.13,51.96,51.99,100200.0,29.6127,29.7039,29.607,29.6241,100200.0
2006-05-16 10:00:00,51.99,52.02,51.78,51.79,127100.0,29.6241,29.6412,29.5044,29.5101,127100.0
2006-05-16 10:10:00,51.78,52.15,51.15,51.81,76200.0,29.5044,29.7153,29.1455,29.5215,76200.0
2006-05-16 10:20:00,51.81,51.91,51.8,51.8,58900.0,29.5215,29.5785,29.5158,29.5158,58900.0
2006-05-16 10:30:00,51.83,51.95,51.82,51.92,90300.0,29.5329,29.6013,29.5272,29.5842,90300.0
2006-05-16 10:40:00,51.93,52.05,51.93,52.05,84700.0,29.5899,29.6583,29.5899,29.6583,84700.0
2006-05-16 10:50:00,52.05,52.06,51.86,51.9,74000.0,29.6583,29.664,29.55,29.5728,74000.0
2006-05-16 11:00:00,51.87,51.99,51.86,51.93,25200.0,29.5557,29.6241,29.55,29.5899,25200.0
2006-05-16 11:10:00,51.95,51.96,51.87,51.88,102700.0,29.6013,29.607,29.5557,29.5614,102700.0
2006-05-16 11:20:00,51.87,51.92,51.83,51.86,32100.0,29.5557,29.5842,29.5329,29.55,32100.0
2006-05-16 11:30:00,51.86,52.05,51.85,51.94,55200.0,29.55,29.6583,29.5443,29.5956,55200.0
2006-05-16 11:40:00,51.93,51.95,51.77,51.81,70100.0,29.5899,29.6013,29.4987,29.5215,70100.0
2006-05-16 11:50:00,51.81,51.84,51.77,51.78,51300.0,29.5215,29.5386,29.4987,29.5044,51300.0
2006-05-16 12:00:00,51.79,51.79,51.69,51.69,36200.0,29.5101,29.5101,29.4531,29.4531,36200.0
2006-05-16 12:10:00,51.66,51.68,51.61,51.62,47700.0,29.4361,29.4474,29.4076,29.4133,47700.0
2006-05-16 12:20:00,51.62,51.78,51.61,51.77,55400.0,29.4133,29.5044,29.4076,29.4987,55400.0
2006-05-16 12:30:00,51.77,51.88,51.76,51.84,39700.0,29.4987,29.5614,29.493,29.5386,39700.0
2006-05-16 12:40:00,51.83,51.83,51.75,51.82,17000.0,29.5329,29.5329,29.4873,29.5272,17000.0
2006-05-16 12:50:00,51.82,51.99,51.82,51.99,37400.0,29.5272,29.6241,29.5272,29.6241,37400.0
2006-05-16 13:00:00,51.98,51.99,51.9,51.95,33900.0,29.6184,29.6241,29.5728,29.6013,33900.0
2006-05-16 13:10:00,51.95,51.99,51.88,51.92,38500.0,29.6013,29.6241,29.5614,29.5842,38500.0
2006-05-16 13:20:00,51.91,51.96,51.87,51.95,32100.0,29.5785,29.607,29.5557,29.6013,32100.0
2006-05-16 13:30:00,51.96,51.99,51.87,51.89,36400.0,29.607,29.6241,29.5557,29.5671,36400.0
2006-05-16 13:40:00,51.9,51.91,51.85,51.9,42600.0,29.5728,29.5785,29.5443,29.5728,42600.0
2006-05-16 13:50:00,51.88,51.95,51.87,51.87,35300.0,29.5614,29.6013,29.5557,29.5557,35300.0
2006-05-16 14:00:00,51.87,51.87,51.8,51.81,29000.0,29.5557,29.5557,29.5158,29.5215,29000.0
2006-05-16 14:10:00,51.82,51.92,51.81,51.89,48900.0,29.5272,29.5842,29.5215,29.5671,48900.0
2006-05-16 14:20:00,51.86,52.0,51.81,51.83,184500.0,29.55,29.6298,29.5215,29.5329,184500.0
2006-05-16 14:30:00,51.82,52.01,51.82,51.98,99300.0,29.5272,29.6355,29.5272,29.6184,99300.0
2006-05-16 14:40:00,51.99,52.0,51.95,52.0,48700.0,29.6241,29.6298,29.6013,29.6298,48700.0
2006-05-16 14:50:00,51.98,51.99,51.84,51.86,65900.0,29.6184,29.6241,29.5386,29.55,65900.0
2006-05-16 15:00:00,51.88,51.94,51.85,51.86,54800.0,29.5614,29.5956,29.5443,29.55,54800.0
2006-05-16 15:10:00,51.86,51.88,51.7,51.71,83700.0,29.55,29.5614,29.4588,29.4645,83700.0
2006-05-16 15:20:00,51.7,51.83,51.7,51.78,69000.0,29.4588,29.5329,29.4588,29.5044,69000.0
2006-05-16 15:30:00,51.78,51.96,51.78,51.86,84900.0,29.5044,29.607,29.5044,29.55,84900.0
2006-05-16 15:40:00,51.87,51.95,51.81,51.88,114300.0,29.5557,29.6013,29.5215,29.5614,114300.0
2006-05-16 15:50:00,51.88,51.92,51.79,51.82,134800.0,29.5614,29.5842,29.5101,29.5272,134800.0
2006-05-17 09:30:00,51.45,51.65,51.3,51.61,109400.0,29.3164,29.4304,29.2309,29.4076,109400.0
2006-05-17 09:40:00,51.65,51.9,51.46,51.81,80000.0,29.4304,29.5728,29.3221,29.5215,80000.0
2006-05-17 09:50:00,51.8,52.0,51.8,51.9,146100.0,29.5158,29.6298,29.5158,29.5728,146100.0
2006-05-17 10:00:00,51.9,51.9,51.72,51.79,120900.0,29.5728,29.5728,29.4702,29.5101,120900.0
2006-05-17 10:10:00,51.79,51.85,51.67,51.74,48300.0,29.5101,29.5443,29.4418,29.4816,48300.0
2006-05-17 10:20:00,51.74,51.75,51.67,51.71,42300.0,29.4816,29.4873,29.4418,29.4645,42300.0
2006-05-17 10:30:00,51.69,51.69,51.5,51.51,77400.0,29.4531,29.4531,29.3449,29.3506,77400.0
2006-05-17 10:40:00,51.5,51.59,51.37,51.59,83600.0,29.3449,29.3962,29.2708,29.3962,83600.0
2006-05-17 10:50:00,51.58,51.58,51.5,51.53,71900.0,29.3905,29.3905,29.3449,29.362,71900.0
2006-05-17 11:00:00,51.52,51.55,51.48,51.5,123900.0,29.3563,29.3734,29.3335,29.3449,123900.0
2006-05-17 11:10:00,51.51,51.55,51.48,51.51,208400.0,29.3506,29.3734,29.3335,29.3506,208400.0
2006-05-17 11:20:00,51.51,51.52,51.23,51.23,163900.0,29.3506,29.3563,29.191,29.191,163900.0
2006-05-17 11:30:00,51.22,51.46,51.18,51.46,262100.0,29.1853,29.3221,29.1625,29.3221,262100.0
2006-05-17 11:40:00,51.48,51.67,51.47,51.47,144400.0,29.3335,29.4418,29.3278,29.3278,144400.0
2006-05-17 11:50:00,51.47,51.48,51.4,51.46,84600.0,29.3278,29.3335,29.2879,29.3221,84600.0
2006-05-17 12:00:00,51.47,51.55,51.44,51.49,48500.0,29.3278,29.3734,29.3107,29.3392,48500.0
2006-05-17 12:10:00,51.48,51.65,51.47,51.54,38500.0,29.3335,29.4304,29.3278,29.3677,38500.0
2006-05-17 12:20:00,51.55,51.58,51.45,51.51,63300.0,29.3734,29.3905,29.3164,29.3506,63300.0
2006-05-17 12:30:00,51.51,51.61,51.51,51.54,21700.0,29.3506,29.4076,29.3506,29.3677,21700.0
2006-05-17 12:40:00,51.53,51.54,51.31,51.35,69300.0,29.362,29.3677,29.2366,29.2594,69300.0
2006-05-17 12:50:00,51.33,51.4,51.2,51.38,88000.0,29.248,29.2879,29.1739,29.2765,88000.0
2006-05-17 13:00:00,51.39,51.48,51.27,51.27,56500.0,29.2822,29.3335,29.2138,29.2138,56500.0
2006-05-17 13:10:00,51.27,51.29,51.09,51.14,49800.0,29.2138,29.2252,29.1113,29.1398,49800.0
2006-05-17 13:20:00,51.14,51.28,51.13,51.23,85500.0,29.1398,29.2195,29.1341,29.191,85500.0
2006-05-17 13:30:00,51.22,51.23,51.16,51.19,56500.0,29.1853,29.191,29.1512,29.1682,56500.0
2006-05-17 13:40:00,51.18,51.27,51.15,51.2,128300.0,29.1625,29.2138,29.1455,29.1739,128300.0
2006-05-17 13:50:00,51.2,51.25,51.11,51.21,168300.0,29.1739,29.2024,29.1227,29.1796,168300.0
2006-05-17 14:00:00,51.19,51.22,51.11,51.14,136400.0,29.1682,29.1853,29.1227,29.1398,136400.0
2006-05-17 14:10:00,51.14,51.17,51.05,51.08,129200.0,29.1398,29.1568,29.0885,29.1056,129200.0
2006-05-17 14:20:00,51.07,51.1,51.02,51.09,90400.0,29.0999,29.117,29.0714,29.1113,90400.0
2006-05-17 14:30:00,51.11,51.11,51.01,51.02,80300.0,29.1227,29.1227,29.0657,29.0714,80300.0
2006-05-17 14:40:00,51.03,51.08,50.79,50.79,140000.0,29.0771,29.1056,28.9403,28.9403,140000.0
2006-05-17 14:50:00,50.79,51.09,50.65,50.95,253600.0,28.9403,29.1113,28.8606,29.0315,253600.0
2006-05-17 15:00:00,50.94,51.17,50.92,51.15,83600.0,29.0258,29.1568,29.0144,29.1455,83600.0
2006-05-17 15:10:00,51.15,51.23,51.02,51.12,195900.0,29.1455,29.191,29.0714,29.1284,195900.0
2006-05-17 15:20:00,51.12,51.27,51.08,51.26,89300.0,29.1284,29.2138,29.1056,29.2081,89300.0
2006-05-17 15:30:00,51.26,51.32,51.04,51.09,152500.0,29.2081,29.2423,29.0828,29.1113,152500.0
2006-05-17 15:40:00,51.09,51.1,50.89,50.98,145300.0,29.1113,29.117,28.9973,29.0486,145300.0
2006-05-17 15:50:00,50.99,51.05,50.87,50.98,240300.0,29.0543,29.0885,28.9859,29.0486,240300.0
2006-05-18 09:30:00,50.92,51.0,50.79,50.8,95300.0,29.0144,29.06,28.9403,28.946,95300.0
2006-05-18 09:40:00,50.8,50.95,50.75,50.93,62200.0,28.946,29.0315,28.9175,29.0201,62200.0
2006-05-18 09:50:00,50.93,51.18,50.91,51.04,75200.0,29.0201,29.1625,29.0087,29.0828,75200.0
2006-05-18 10:00:00,51.05,51.28,51.05,51.17,56700.0,29.0885,29.2195,29.0885,29.1568,56700.0
2006-05-18 10:10:00,51.17,51.3,51.05,51.23,96600.0,29.1568,29.2309,29.0885,29.191,96600.0
2006-05-18 10:20:00,51.21,51.42,51.18,51.32,65800.0,29.1796,29.2993,29.1625,29.2423,65800.0
2006-05-18 10:30:00,51.28,51.34,51.09,51.21,120000.0,29.2195,29.2537,29.1113,29.1796,120000.0
2006-05-18 10:40:00,51.23,51.24,51.04,51.09,75800.0,29.191,29.1967,29.0828,29.1113,75800.0
2006-05-18 10:50:00,51.15,51.15,50.96,51.01,283400.0,29.1455,29.1455,29.0372,29.0657,283400.0
2006-05-18 11:00:00,51.03,51.03,50.75,50.82,33500.0,29.0771,29.0771,28.9175,28.9574,33500.0
2006-05-18 11:10:00,50.85,50.9,50.67,50.78,121700.0,28.9745,29.003,28.8719,28.9346,121700.0
2006-05-18 11:20:00,50.76,50.96,50.66,50.86,159200.0,28.9232,29.0372,28.8662,28.9802,159200.0
2006-05-18 11:30:00,50.86,51.0,50.83,50.96,68900.0,28.9802,29.06,28.9631,29.0372,68900.0
2006-05-18 11:40:00,50.98,51.04,50.95,50.97,30700.0,29.0486,29.0828,29.0315,29.0429,30700.0
2006-05-18 11:50:00,50.97,50.97,50.74,50.86,41900.0,29.0429,29.0429,28.9118,28.9802,41900.0
2006-05-18 12:00:00,50.86,50.99,50.76,50.97,77000.0,28.9802,29.0543,28.9232,29.0429,77000.0
2006-05-18 12:10:00,50.99,50.99,50.84,50.84,32100.0,29.0543,29.0543,28.9688,28.9688,32100.0
2006-05-18 12:20:00,50.83,50.97,50.83,50.94,11900.0,28.9631,29.0429,28.9631,29.0258,11900.0
2006-05-18 12:30:00,50.95,50.99,50.93,50.98,20600.0,29.0315,29.0543,29.0201,29.0486,20600.0
2006-05-18 12:40:00,50.98,50.99,50.92,50.98,16300.0,29.0486,29.0543,29.0144,29.0486,16300.0
2006-05-18 12:50:00,50.98,51.03,50.96,51.02,22200.0,29.0486,29.0771,29.0372,29.0714,22200.0
2006-05-18 13:00:00,51.01,51.03,50.9,50.9,24600.0,29.0657,29.0771,29.003,29.003,24600.0
2006-05-18 13:10:00,50.93,51.02,50.91,51.0,45300.0,29.0201,29.0714,29.0087,29.06,45300.0
2006-05-18 13:20:00,50.99,51.01,50.92,50.98,48000.0,29.0543,29.0657,29.0144,29.0486,48000.0
2006-05-18 13:30:00,50.99,51.09,50.97,51.05,23600.0,29.0543,29.1113,29.0429,29.0885,23600.0
2006-05-18 13:40:00,51.03,51.06,50.95,51.06,23100.0,29.0771,29.0942,29.0315,29.0942,23100.0
2006-05-18 13:50:00,51.03,51.06,50.93,50.93,17900.0,29.0771,29.0942,29.0201,29.0201,17900.0
2006-05-18 14:00:00,50.93,50.98,50.87,50.92,49000.0,29.0201,29.0486,28.9859,29.0144,49000.0
2006-05-18 14:10:00,50.9,50.95,50.86,50.95,28700.0,29.003,29.0315,28.9802,29.0315,28700.0
2006-05-18 14:20:00,50.96,51.01,50.91,50.94,42700.0,29.0372,29.0657,29.0087,29.0258,42700.0
2006-05-18 14:30:00,50.94,51.09,50.92,51.01,52500.0,29.0258,29.1113,29.0144,29.0657,52500.0
2006-05-18 14:40:00,51.03,51.04,50.96,50.97,40200.0,29.0771,29.0828,29.0372,29.0429,40200.0
2006-05-18 14:50:00,50.97,51.02,50.77,50.9,45200.0,29.0429,29.0714,28.9289,29.003,45200.0
2006-05-18 15:00:00,50.92,50.94,50.86,50.9,42800.0,29.0144,29.0258,28.9802,29.003,42800.0
2006-05-18 15:10:00,50.89,50.9,50.75,50.83,86200.0,28.9973,29.003,28.9175,28.9631,86200.0
2006-05-18 15:20:00,50.82,50.83,50.68,50.8,57300.0,28.9574,28.9631,28.8776,28.946,57300.0
2006-05-18 15:30:00,50.82,50.99,50.81,50.93,98700.0,28.9574,29.0543,28.9517,29.0201,98700.0
2006-05-18 15:40:00,50.92,50.95,50.77,50.91,119700.0,29.0144,29.0315,28.9289,29.0087,119700.0
2006-05-18 15:50:00,50.94,50.97,50.77,50.77,202300.0,29.0258,29.0429,28.9289,28.9289,202300.0
2006-05-19 09:30:00,51.05,51.05,50.73,50.76,503300.0,29.0885,29.0885,28.9061,28.9232,503300.0
2006-05-19 09:40:00,50.76,50.96,50.75,50.91,51900.0,28.9232,29.0372,28.9175,29.0087,51900.0
2006-05-19 09:50:00,50.89,50.96,50.76,50.84,53300.0,28.9973,29.0372,28.9232,28.9688,53300.0
2006-05-19 10:00:00,50.84,50.84,50.62,50.74,57300.0,28.9688,28.9688,28.8435,28.9118,57300.0
2006-05-19 10:10:00,50.76,50.9,50.73,50.82,52100.0,28.9232,29.003,28.9061,28.9574,52100.0
2006-05-19 10:20:00,50.83,51.01,50.75,50.97,59600.0,28.9631,29.0657,28.9175,29.0429,59600.0
2006-05-19 10:30:00,50.95,51.0,50.79,50.95,67800.0,29.0315,29.06,28.9403,29.0315,67800.0
2006-05-19 10:40:00,50.98,51.01,50.88,50.97,57400.0,29.0486,29.0657,28.9916,29.0429,57400.0
2006-05-19 10:50:00,50.96,50.96,50.8,50.91,38700.0,29.0372,29.0372,28.946,29.0087,38700.0
2006-05-19 11:00:00,50.92,50.92,50.78,50.81,85300.0,29.0144,29.0144,28.9346,28.9517,85300.0
2006-05-19 11:10:00,50.82,50.82,50.52,50.67,136300.0,28.9574,28.9574,28.7865,28.8719,136300.0
2006-05-19 11:20:00,50.67,50.97,50.67,50.92,122700.0,28.8719,29.0429,28.8719,29.0144,122700.0
2006-05-19 11:30:00,50.94,50.99,50.69,50.85,77400.0,29.0258,29.0543,28.8833,28.9745,77400.0
2006-05-19 11:40:00,50.84,50.84,50.7,50.75,32500.0,28.9688,28.9688,28.889,28.9175,32500.0
2006-05-19 11:50:00,50.76,50.82,50.61,50.67,42200.0,28.9232,28.9574,28.8378,28.8719,42200.0
2006-05-19 12:00:00,50.67,50.85,50.66,50.79,60200.0,28.8719,28.9745,28.8662,28.9403,60200.0
2006-05-19 12:10:00,50.81,50.96,50.78,50.82,60300.0,28.9517,29.0372,28.9346,28.9574,60300.0
2006-05-19 12:20:00,50.83,50.87,50.79,50.84,62500.0,28.9631,28.9859,28.9403,28.9688,62500.0
2006-05-19 12:30:00,50.83,50.92,50.77,50.87,100900.0,28.9631,29.0144,28.9289,28.9859,100900.0
2006-05-19 12:40:00,50.88,50.94,50.78,50.81,116000.0,28.9916,29.0258,28.9346,28.9517,116000.0
2006-05-19 12:50:00,50.8,50.9,50.8,50.85,63100.0,28.946,29.003,28.946,28.9745,63100.0
2006-05-19 13:00:00,50.83,50.9,50.79,50.85,44000.0,28.9631,29.003,28.9403,28.9745,44000.0
2006-05-19 13:10:00,50.83,50.88,50.78,50.87,28600.0,28.9631,28.9916,28.9346,28.9859,28600.0
2006-05-19 13:20:00,50.87,50.92,50.75,50.76,77100.0,28.9859,29.0144,28.9175,28.9232,77100.0
2006-05-19 13:30:00,50.75,50.84,50.7,50.82,58600.0,28.9175,28.9688,28.889,28.9574,58600.0
2006-05-19 13:40:00,50.82,50.88,50.79,50.82,114900.0,28.9574,28.9916,28.9403,28.9574,114900.0
2006-05-19 13:50:00,50.82,50.9,50.76,50.79,58400.0,28.9574,29.003,28.9232,28.9403,58400.0
2006-05-19 14:00:00,50.78,50.78,50.69,50.76,45700.0,28.9346,28.9346,28.8833,28.9232,45700.0
2006-05-19 14:10:00,50.74,50.76,50.7,50.73,81000.0,28.9118,28.9232,28.889,28.9061,81000.0
2006-05-19 14:20:00,50.72,50.79,50.72,50.78,41500.0,28.9004,28.9403,28.9004,28.9346,41500.0
2006-05-19 14:30:00,50.78,50.8,50.64,50.77,68800.0,28.9346,28.946,28.8549,28.9289,68800.0
2006-05-19 14:40:00,50.78,50.84,50.75,50.77,63600.0,28.9346,28.9688,28.9175,28.9289,63600.0
2006-05-19 14:50:00,50.75,50.82,50.67,50.67,78600.0,28.9175,28.9574,28.8719,28.8719,78600.0
2006-05-19 15:00:00,50.66,50.72,50.61,50.66,168000.0,28.8662,28.9004,28.8378,28.8662,168000.0
2006-05-19 15:10:00,50.65,50.67,50.53,50.59,81400.0,28.8606,28.8719,28.7922,28.8264,81400.0
2006-05-19 15:20:00,50.6,50.7,50.53,50.68,70500.0,28.8321,28.889,28.7922,28.8776,70500.0
2006-05-19 15:30:00,50.68,50.74,50.58,50.63,92000.0,28.8776,28.9118,28.8207,28.8492,92000.0
2006-05-19 15:40:00,50.63,50.9,50.61,50.81,154700.0,28.8492,29.003,28.8378,28.9517,154700.0
2006-05-19 15:50:00,50.87,51.01,50.81,51.0,350000.0,28.9859,29.0657,28.9517,29.06,350000.0
2006-05-22 09:30:00,50.6,51.17,50.6,51.09,172400.0,28.8321,29.1568,28.8321,29.1113,172400.0
2006-05-22 09:40:00,51.08,51.17,50.99,51.12,70400.0,29.1056,29.1568,29.0543,29.1284,70400.0
2006-05-22 09:50:00,51.13,51.26,51.08,51.19,124900.0,29.1341,29.2081,29.1056,29.1682,124900.0
2006-05-22 10:00:00,51.19,51.3,51.09,51.15,83100.0,29.1682,29.2309,29.1113,29.1455,83100.0
2006-05-22 10:10:00,51.15,51.23,51.11,51.17,41900.0,29.1455,29.191,29.1227,29.1568,41900.0
2006-05-22 10:20:00,51.14,51.2,51.07,51.15,76700.0,29.1398,29.1739,29.0999,29.1455,76700.0
2006-05-22 10:30:00,51.19,51.28,51.11,51.26,67900.0,29.1682,29.2195,29.1227,29.2081,67900.0
2006-05-22 10:40:00,51.24,51.3,51.17,51.21,58700.0,29.1967,29.2309,29.1568,29.1796,58700.0
2006-05-22 10:50:00,51.21,51.23,51.11,51.12,45300.0,29.1796,29.191,29.1227,29.1284,45300.0
2006-05-22 11:00:00,51.12,51.14,51.05,51.08,39200.0,29.1284,29.1398,29.0885,29.1056,39200.0
2006-05-22 11:10:00,51.1,51.12,50.95,51.0,85500.0,29.117,29.1284,29.0315,29.06,85500.0
2006-05-22 11:20:00,51.0,51.07,50.99,51.07,106400.0,29.06,29.0999,29.0543,29.0999,106400.0
2006-05-22 11:30:00,51.06,51.2,51.06,51.08,136800.0,29.0942,29.1739,29.0942,29.1056,136800.0
2006-05-22 11:40:00,51.06,51.14,50.94,50.96,107100.0,29.0942,29.1398,29.0258,29.0372,107100.0
2006-05-22 11:50:00,50.96,51.19,50.84,51.12,122100.0,29.0372,29.1682,28.9688,29.1284,122100.0
2006-05-22 12:00:00,51.12,51.3,51.07,51.14,98500.0,29.1284,29.2309,29.0999,29.1398,98500.0
2006-05-22 12:10:00,51.15,51.2,50.98,51.03,59700.0,29.1455,29.1739,29.0486,29.0771,59700.0
2006-05-22 12:20:00,51.03,51.1,50.89,50.94,79600.0,29.0771,29.117,28.9973,29.0258,79600.0
2006-05-22 12:30:00,50.93,51.05,50.88,50.97,70300.0,29.0201,29.0885,28.9916,29.0429,70300.0
2006-05-22 12:40:00,50.94,51.05,50.91,50.94,32900.0,29.0258,29.0885,29.0087,29.0258,32900.0
2006-05-22 12:50:00,50.93,51.0,50.83,50.94,49200.0,29.0201,29.06,28.9631,29.0258,49200.0
2006-05-22 13:00:00,50.94,51.03,50.88,50.95,44000.0,29.0258,29.0771,28.9916,29.0315,44000.0
2006-05-22 13:10:00,50.94,51.02,50.91,50.94,27000.0,29.0258,29.0714,29.0087,29.0258,27000.0
2006-05-22 13:20:00,50.94,51.04,50.91,51.02,46900.0,29.0258,29.0828,29.0087,29.0714,46900.0
2006-05-22 13:30:00,51.0,51.02,50.92,50.99,37400.0,29.06,29.0714,29.0144,29.0543,37400.0
2006-05-22 13:40:00,50.99,50.99,50.89,50.91,24800.0,29.0543,29.0543,28.9973,29.0087,24800.0
2006-05-22 13:50:00,50.91,51.0,50.89,50.94,37100.0,29.0087,29.06,28.9973,29.0258,37100.0
2006-05-22 14:00:00,50.92,50.93,50.73,50.79,101100.0,29.0144,29.0201,28.9061,28.9403,101100.0
2006-05-22 14:10:00,50.79,50.97,50.78,50.82,126200.0,28.9403,29.0429,28.9346,28.9574,126200.0
2006-05-22 14:20:00,50.82,50.84,50.72,50.83,62000.0,28.9574,28.9688,28.9004,28.9631,62000.0
2006-05-22 14:30:00,50.83,50.83,50.72,50.74,48900.0,28.9631,28.9631,28.9004,28.9118,48900.0
2006-05-22 14:40:00,50.73,50.79,50.68,50.75,72400.0,28.9061,28.9403,28.8776,28.9175,72400.0
2006-05-22 14:50:00,50.75,50.77,50.7,50.76,47100.0,28.9175,28.9289,28.889,28.9232,47100.0
2006-05-22 15:00:00,50.75,50.83,50.74,50.82,55600.0,28.9175,28.9631,28.9118,28.9574,55600.0
2006-05-22 15:10:00,50.82,50.91,50.77,50.89,79800.0,28.9574,29.0087,28.9289,28.9973,79800.0
2006-05-22 15:20:00,50.89,51.0,50.83,50.88,80900.0,28.9973,29.06,28.9631,28.9916,80900.0
2006-05-22 15:30:00,50.89,50.95,50.85,50.9,66800.0,28.9973,29.0315,28.9745,29.003,66800.0
2006-05-22 15:40:00,50.9,50.93,50.74,50.75,107800.0,29.003,29.0201,28.9118,28.9175,107800.0
2006-05-22 15:50:00,50.75,50.76,50.63,50.65,148800.0,28.9175,28.9232,28.8492,28.8606,148800.0
2006-05-23 09:30:00,50.51,50.69,50.51,50.55,150400.0,28.7808,28.8833,28.7808,28.8036,150400.0
2006-05-23 09:40:00,50.56,50.58,50.42,50.55,125100.0,28.8093,28.8207,28.7295,28.8036,125100.0
2006-05-23 09:50:00,50.54,50.59,50.43,50.51,181400.0,28.7979,28.8264,28.7352,28.7808,181400.0
2006-05-23 10:00:00,50.45,50.53,50.34,50.41,111400.0,28.7466,28.7922,28.6839,28.7238,111400.0
2006-05-23 10:10:00,50.41,50.44,50.35,50.36,79000.0,28.7238,28.7409,28.6896,28.6953,79000.0
2006-05-23 10:20:00,50.35,50.41,50.35,50.36,95700.0,28.6896,28.7238,28.6896,28.6953,95700.0
2006-05-23 10:30:00,50.36,50.46,50.35,50.41,114100.0,28.6953,28.7523,28.6896,28.7238,114100.0
2006-05-23 10:40:00,50.41,50.46,50.35,50.35,84200.0,28.7238,28.7523,28.6896,28.6896,84200.0
2006-05-23 10:50:00,50.35,50.4,50.3,50.35,54200.0,28.6896,28.7181,28.6611,28.6896,54200.0
2006-05-23 11:00:00,50.35,50.36,50.2,50.2,65000.0,28.6896,28.6953,28.6041,28.6041,65000.0
2006-05-23 11:10:00,50.2,50.36,50.19,50.31,65900.0,28.6041,28.6953,28.5984,28.6668,65900.0
2006-05-23 11:20:00,50.28,50.41,50.24,50.38,42000.0,28.6497,28.7238,28.6269,28.7067,42000.0
2006-05-23 11:30:00,50.38,50.48,50.35,50.35,56000.0,28.7067,28.7637,28.6896,28.6896,56000.0
2006-05-23 11:40:00,50.35,50.42,50.35,50.42,40200.0,28.6896,28.7295,28.6896,28.7295,40200.0
2006-05-23 11:50:00,50.42,50.44,50.35,50.38,66600.0,28.7295,28.7409,28.6896,28.7067,66600.0
2006-05-23 12:00:00,50.38,50.39,50.28,50.36,61000.0,28.7067,28.7124,28.6497,28.6953,61000.0
2006-05-23 12:10:00,50.38,50.38,50.32,50.35,34100.0,28.7067,28.7067,28.6725,28.6896,34100.0
2006-05-23 12:20:00,50.35,50.35,50.25,50.28,35700.0,28.6896,28.6896,28.6326,28.6497,35700.0
2006-05-23 12:30:00,50.28,50.33,50.26,50.31,27000.0,28.6497,28.6782,28.6383,28.6668,27000.0
2006-05-23 12:40:00,50.31,50.33,50.2,50.27,35100.0,28.6668,28.6782,28.6041,28.644,35100.0
2006-05-23 12:50:00,50.26,50.31,50.23,50.3,44800.0,28.6383,28.6668,28.6212,28.6611,44800.0
2006-05-23 13:00:00,50.31,50.36,50.26,50.28,46600.0,28.6668,28.6953,28.6383,28.6497,46600.0
2006-05-23 13:10:00,50.29,50.33,50.27,50.33,23800.0,28.6554,28.6782,28.644,28.6782,23800.0
2006-05-23 13:20:00,50.32,50.34,50.27,50.27,38600.0,28.6725,28.6839,28.644,28.644,38600.0
2006-05-23 13:30:00,50.29,50.38,50.29,50.33,35600.0,28.6554,28.7067,28.6554,28.6782,35600.0
2006-05-23 13:40:00,50.32,50.34,50.29,50.29,60400.0,28.6725,28.6839,28.6554,28.6554,60400.0
2006-05-23 13:50:00,50.29,50.33,50.25,50.28,59600.0,28.6554,28.6782,28.6326,28.6497,59600.0
2006-05-23 14:00:00,50.28,50.31,50.25,50.25,44500.0,28.6497,28.6668,28.6326,28.6326,44500.0
2006-05-23 14:10:00,50.25,50.32,50.25,50.25,40800.0,28.6326,28.6725,28.6326,28.6326,40800.0
2006-05-23 14:20:00,50.26,50.32,50.22,50.23,51600.0,28.6383,28.6725,28.6155,28.6212,51600.0
2006-05-23 14:30:00,50.25,50.36,50.25,50.29,54100.0,28.6326,28.6953,28.6326,28.6554,54100.0
2006-05-23 14:40:00,50.27,50.36,50.23,50.29,96300.0,28.644,28.6953,28.6212,28.6554,96300.0
2006-05-23 14:50:00,50.29,50.36,50.27,50.33,68200.0,28.6554,28.6953,28.644,28.6782,68200.0
2006-05-23 15:00:00,50.32,50.41,50.27,50.38,88800.0,28.6725,28.7238,28.644,28.7067,88800.0
2006-05-23 15:10:00,50.39,50.59,50.39,50.59,81500.0,28.7124,28.8264,28.7124,28.8264,81500.0
2006-05-23 15:20:00,50.59,50.63,50.52,50.59,78200.0,28.8264,28.8492,28.7865,28.8264,78200.0
2006-05-23 15:30:00,50.57,50.62,50.48,50.58,112100.0,28.815,28.8435,28.7637,28.8207,112100.0
2006-05-23 15:40:00,50.58,50.68,50.46,50.67,208300.0,28.8207,28.8776,28.7523,28.8719,208300.0
2006-05-23 15:50:00,50.65,50.66,50.42,50.42,237200.0,28.8606,28.8662,28.7295,28.7295,237200.0
2006-05-24 09:30:00,50.43,50.51,50.35,50.4,99300.0,28.7352,28.7808,28.6896,28.7181,99300.0
2006-05-24 09:40:00,50.36,50.59,50.31,50.59,91500.0,28.6953,28.8264,28.6668,28.8264,91500.0
2006-05-24 09:50:00,50.6,50.68,50.35,50.51,93500.0,28.8321,28.8776,28.6896,28.7808,93500.0
2006-05-24 10:00:00,50.49,50.71,50.42,50.49,88600.0,28.7694,28.8947,28.7295,28.7694,88600.0
2006-05-24 10:10:00,50.51,50.58,50.37,50.38,70300.0,28.7808,28.8207,28.701,28.7067,70300.0
2006-05-24 10:20:00,50.37,50.49,50.3,50.46,100900.0,28.701,28.7694,28.6611,28.7523,100900.0
2006-05-24 10:30:00,50.45,50.69,50.43,50.6,104800.0,28.7466,28.8833,28.7352,28.8321,104800.0
2006-05-24 10:40:00,50.6,50.71,50.6,50.68,130400.0,28.8321,28.8947,28.8321,28.8776,130400.0
2006-05-24 10:50:00,50.66,50.81,50.66,50.74,111800.0,28.8662,28.9517,28.8662,28.9118,111800.0
2006-05-24 11:00:00,50.75,50.89,50.69,50.85,128700.0,28.9175,28.9973,28.8833,28.9745,128700.0
2006-05-24 11:10:00,50.83,50.84,50.73,50.74,61400.0,28.9631,28.9688,28.9061,28.9118,61400.0
2006-05-24 11:20:00,50.74,50.87,50.67,50.84,138800.0,28.9118,28.9859,28.8719,28.9688,138800.0
2006-05-24 11:30:00,50.83,50.84,50.66,50.68,108700.0,28.9631,28.9688,28.8662,28.8776,108700.0
2006-05-24 11:40:00,50.68,50.73,50.55,50.61,151000.0,28.8776,28.9061,28.8036,28.8378,151000.0
2006-05-24 11:50:00,50.61,50.72,50.6,50.65,58800.0,28.8378,28.9004,28.8321,28.8606,58800.0
2006-05-24 12:00:00,50.66,50.73,50.63,50.64,48400.0,28.8662,28.9061,28.8492,28.8549,48400.0
2006-05-24 12:10:00,50.64,50.67,50.55,50.61,62700.0,28.8549,28.8719,28.8036,28.8378,62700.0
2006-05-24 12:20:00,50.61,50.65,50.56,50.6,43900.0,28.8378,28.8606,28.8093,28.8321,43900.0
2006-05-24 12:30:00,50.6,50.63,50.55,50.62,62600.0,28.8321,28.8492,28.8036,28.8435,62600.0
2006-05-24 12:40:00,50.61,50.71,50.55,50.71,107200.0,28.8378,28.8947,28.8036,28.8947,107200.0
2006-05-24 12:50:00,50.73,50.73,50.6,50.63,49400.0,28.9061,28.9061,28.8321,28.8492,49400.0
2006-05-24 13:00:00,50.63,50.65,50.53,50.6,98500.0,28.8492,28.8606,28.7922,28.8321,98500.0
2006-05-24 13:10:00,50.6,50.62,50.5,50.53,71600.0,28.8321,28.8435,28.7751,28.7922,71600.0
2006-05-24 13:20:00,50.54,50.66,50.52,50.59,88500.0,28.7979,28.8662,28.7865,28.8264,88500.0
2006-05-24 13:30:00,50.59,50.66,50.51,50.64,98200.0,28.8264,28.8662,28.7808,28.8549,98200.0
2006-05-24 13:40:00,50.64,50.78,50.56,50.77,97200.0,28.8549,28.9346,28.8093,28.9289,97200.0
2006-05-24 13:50:00,50.78,50.8,50.66,50.76,102700.0,28.9346,28.946,28.8662,28.9232,102700.0
2006-05-24 14:00:00,50.75,50.84,50.68,50.68,110600.0,28.9175,28.9688,28.8776,28.8776,110600.0
2006-05-24 14:10:00,50.71,50.8,50.69,50.77,130300.0,28.8947,28.946,28.8833,28.9289,130300.0
2006-05-24 14:20:00,50.77,50.78,50.65,50.7,86400.0,28.9289,28.9346,28.8606,28.889,86400.0
2006-05-24 14:30:00,50.69,50.95,50.65,50.88,148200.0,28.8833,29.0315,28.8606,28.9916,148200.0
2006-05-24 14:40:00,50.86,50.9,50.77,50.84,108900.0,28.9802,29.003,28.9289,28.9688,108900.0
2006-05-24 14:50:00,50.84,50.93,50.81,50.85,144500.0,28.9688,29.0201,28.9517,28.9745,144500.0
2006-05-24 15:00:00,50.85,50.87,50.63,50.68,136100.0,28.9745,28.9859,28.8492,28.8776,136100.0
2006-05-24 15:10:00,50.68,50.69,50.55,50.62,109000.0,28.8776,28.8833,28.8036,28.8435,109000.0
2006-05-24 15:20:00,50.63,50.67,50.53,50.67,112300.0,28.8492,28.8719,28.7922,28.8719,112300.0
2006-05-24 15:30:00,50.67,50.86,50.65,50.86,151400.0,28.8719,28.9802,28.8606,28.9802,151400.0
2006-05-24 15:40:00,50.84,50.86,50.65,50.8,201800.0,28.9688,28.9802,28.8606,28.946,201800.0
2006-05-24 15:50:00,50.8,50.89,50.73,50.74,203900.0,28.946,28.9973,28.9061,28.9118,203900.0
2006-05-25 09:30:00,50.88,50.93,50.74,50.87,86400.0,28.9916,29.0201,28.9118,28.9859,86400.0
2006-05-25 09:40:00,50.84,51.05,50.78,50.96,100000.0,28.9688,29.0885,28.9346,29.0372,100000.0
2006-05-25 09:50:00,50.96,51.19,50.94,51.04,161500.0,29.0372,29.1682,29.0258,29.0828,161500.0
2006-05-25 10:00:00,51.03,51.27,51.02,51.22,129200.0,29.0771,29.2138,29.0714,29.1853,129200.0
2006-05-25 10:10:00,51.21,51.24,51.13,51.18,241400.0,29.1796,29.1967,29.1341,29.1625,241400.0
2006-05-25 10:20:00,51.18,51.23,50.96,51.05,204000.0,29.1625,29.191,29.0372,29.0885,204000.0
2006-05-25 10:30:00,51.06,51.15,51.05,51.07,110700.0,29.0942,29.1455,29.0885,29.0999,110700.0
2006-05-25 10:40:00,51.07,51.28,51.07,51.27,104900.0,29.0999,29.2195,29.0999,29.2138,104900.0
2006-05-25 10:50:00,51.27,51.3,51.2,51.28,211500.0,29.2138,29.2309,29.1739,29.2195,211500.0
2006-05-25 11:00:00,51.27,51.32,51.26,51.31,115600.0,29.2138,29.2423,29.2081,29.2366,115600.0
2006-05-25 11:10:00,51.32,51.37,51.28,51.32,108600.0,29.2423,29.2708,29.2195,29.2423,108600.0
2006-05-25 11:20:00,51.33,51.34,51.1,51.21,145000.0,29.248,29.2537,29.117,29.1796,145000.0
2006-05-25 11:30:00,51.21,51.3,51.2,51.26,65300.0,29.1796,29.2309,29.1739,29.2081,65300.0
2006-05-25 11:40:00,51.25,51.37,51.24,51.35,70500.0,29.2024,29.2708,29.1967,29.2594,70500.0
2006-05-25 11:50:00,51.35,51.45,51.35,51.45,49200.0,29.2594,29.3164,29.2594,29.3164,49200.0
2006-05-25 12:00:00,51.45,51.46,51.36,51.42,87200.0,29.3164,29.3221,29.2651,29.2993,87200.0
2006-05-25 12:10:00,51.4,51.45,51.37,51.41,71900.0,29.2879,29.3164,29.2708,29.2936,71900.0
2006-05-25 12:20:00,51.41,51.59,51.39,51.45,127300.0,29.2936,29.3962,29.2822,29.3164,127300.0
2006-05-25 12:30:00,51.45,51.47,51.37,51.44,62000.0,29.3164,29.3278,29.2708,29.3107,62000.0
2006-05-25 12:40:00,51.45,51.5,51.44,51.46,23900.0,29.3164,29.3449,29.3107,29.3221,23900.0
2006-05-25 12:50:00,51.46,51.51,51.43,51.5,51800.0,29.3221,29.3506,29.305,29.3449,51800.0
2006-05-25 13:00:00,51.49,51.52,51.35,51.49,49800.0,29.3392,29.3563,29.2594,29.3392,49800.0
2006-05-25 13:10:00,51.5,51.52,51.49,51.5,46500.0,29.3449,29.3563,29.3392,29.3449,46500.0
2006-05-25 13:20:00,51.5,51.55,51.5,51.54,67600.0,29.3449,29.3734,29.3449,29.3677,67600.0
2006-05-25 13:30:00,51.55,51.61,51.53,51.6,111500.0,29.3734,29.4076,29.362,29.4019,111500.0
2006-05-25 13:40:00,51.58,51.64,51.54,51.59,63900.0,29.3905,29.4247,29.3677,29.3962,63900.0
2006-05-25 13:50:00,51.59,51.59,51.5,51.55,57000.0,29.3962,29.3962,29.3449,29.3734,57000.0
2006-05-25 14:00:00,51.54,51.57,51.51,51.52,29600.0,29.3677,29.3848,29.3506,29.3563,29600.0
2006-05-25 14:10:00,51.52,51.64,51.5,51.55,97600.0,29.3563,29.4247,29.3449,29.3734,97600.0
2006-05-25 14:20:00,51.54,51.58,51.46,51.53,51400.0,29.3677,29.3905,29.3221,29.362,51400.0
2006-05-25 14:30:00,51.52,51.55,51.5,51.52,42700.0,29.3563,29.3734,29.3449,29.3563,42700.0
2006-05-25 14:40:00,51.51,51.57,51.51,51.56,70900.0,29.3506,29.3848,29.3506,29.3791,70900.0
2006-05-25 14:50:00,51.55,51.56,51.5,51.53,106100.0,29.3734,29.3791,29.3449,29.362,106100.0
2006-05-25 15:00:00,51.53,51.55,51.43,51.5,130800.0,29.362,29.3734,29.305,29.3449,130800.0
2006-05-25 15:10:00,51.5,51.53,51.49,51.53,86600.0,29.3449,29.362,29.3392,29.362,86600.0
2006-05-25 15:20:00,51.53,51.59,51.49,51.55,120100.0,29.362,29.3962,29.3392,29.3734,120100.0
2006-05-25 15:30:00,51.55,51.64,51.54,51.62,182300.0,29.3734,29.4247,29.3677,29.4133,182300.0
2006-05-25 15:40:00,51.63,51.68,51.62,51.68,232400.0,29.419,29.4474,29.4133,29.4474,232400.0
2006-05-25 15:50:00,51.67,51.72,51.62,51.66,216300.0,29.4418,29.4702,29.4133,29.4361,216300.0
2006-05-26 09:30:00,51.98,52.15,51.91,52.07,196400.0,29.6184,29.7153,29.5785,29.6697,196400.0
2006-05-26 09:40:00,52.03,52.4,52.01,52.4,192800.0,29.6469,29.8577,29.6355,29.8577,192800.0
2006-05-26 09:50:00,52.42,52.45,52.21,52.28,153900.0,29.8691,29.8862,29.7494,29.7893,153900.0
2006-05-26 10:00:00,52.29,52.46,52.2,52.36,130100.0,29.795,29.8919,29.7437,29.8349,130100.0
2006-05-26 10:10:00,52.36,52.48,52.31,52.42,88800.0,29.8349,29.9033,29.8064,29.8691,88800.0
2006-05-26 10:20:00,52.42,52.46,52.17,52.22,74800.0,29.8691,29.8919,29.7267,29.7551,74800.0
2006-05-26 10:30:00,52.21,52.25,52.15,52.19,111600.0,29.7494,29.7722,29.7153,29.738,111600.0
2006-05-26 10:40:00,52.19,52.25,52.15,52.24,93900.0,29.738,29.7722,29.7153,29.7665,93900.0
2006-05-26 10:50:00,52.23,52.28,52.17,52.17,31400.0,29.7608,29.7893,29.7267,29.7267,31400.0
2006-05-26 11:00:00,52.17,52.33,52.16,52.33,60400.0,29.7267,29.8178,29.721,29.8178,60400.0
2006-05-26 11:10:00,52.36,52.45,52.32,52.32,104500.0,29.8349,29.8862,29.8121,29.8121,104500.0
2006-05-26 11:20:00,52.33,52.38,52.3,52.33,43900.0,29.8178,29.8463,29.8007,29.8178,43900.0
2006-05-26 11:30:00,52.33,52.4,52.31,52.36,55800.0,29.8178,29.8577,29.8064,29.8349,55800.0
2006-05-26 11:40:00,52.36,52.48,52.34,52.46,72700.0,29.8349,29.9033,29.8235,29.8919,72700.0
2006-05-26 11:50:00,52.45,52.5,52.41,52.44,90100.0,29.8862,29.9147,29.8634,29.8805,90100.0
2006-05-26 12:00:00,52.42,52.45,52.34,52.35,71600.0,29.8691,29.8862,29.8235,29.8292,71600.0
2006-05-26 12:10:00,52.36,52.38,52.33,52.34,38500.0,29.8349,29.8463,29.8178,29.8235,38500.0
2006-05-26 12:20:00,52.36,52.39,52.33,52.34,50900.0,29.8349,29.852,29.8178,29.8235,50900.0
2006-05-26 12:30:00,52.35,52.35,52.27,52.32,79700.0,29.8292,29.8292,29.7836,29.8121,79700.0
2006-05-26 12:40:00,52.33,52.38,52.3,52.36,38600.0,29.8178,29.8463,29.8007,29.8349,38600.0
2006-05-26 12:50:00,52.36,52.37,52.29,52.3,55300.0,29.8349,29.8406,29.795,29.8007,55300.0
2006-05-26 13:00:00,52.33,52.33,52.27,52.31,26200.0,29.8178,29.8178,29.7836,29.8064,26200.0
2006-05-26 13:10:00,52.3,52.31,52.27,52.29,13900.0,29.8007,29.8064,29.7836,29.795,13900.0
2006-05-26 13:20:00,52.3,52.31,52.25,52.26,22400.0,29.8007,29.8064,29.7722,29.7779,22400.0
2006-05-26 13:30:00,52.26,52.27,52.2,52.2,20500.0,29.7779,29.7836,29.7437,29.7437,20500.0
2006-05-26 13:40:00,52.2,52.21,52.14,52.21,57400.0,29.7437,29.7494,29.7096,29.7494,57400.0
2006-05-26 13:50:00,52.22,52.25,52.17,52.25,49400.0,29.7551,29.7722,29.7267,29.7722,49400.0
2006-05-26 14:00:00,52.25,52.31,52.21,52.3,29300.0,29.7722,29.8064,29.7494,29.8007,29300.0
2006-05-26 14:10:00,52.28,52.37,52.28,52.31,43600.0,29.7893,29.8406,29.7893,29.8064,43600.0
2006-05-26 14:20:00,52.31,52.36,52.29,52.3,35400.0,29.8064,29.8349,29.795,29.8007,35400.0
2006-05-26 14:30:00,52.3,52.36,52.29,52.35,70400.0,29.8007,29.8349,29.795,29.8292,70400.0
2006-05-26 14:40:00,52.35,52.35,52.24,52.25,71400.0,29.8292,29.8292,29.7665,29.7722,71400.0
2006-05-26 14:50:00,52.24,52.25,52.16,52.17,49500.0,29.7665,29.7722,29.721,29.7267,49500.0
2006-05-26 15:00:00,52.16,52.25,52.15,52.19,59400.0,29.721,29.7722,29.7153,29.738,59400.0
2006-05-26 15:10:00,52.19,52.23,52.15,52.22,67100.0,29.738,29.7608,29.7153,29.7551,67100.0
2006-05-26 15:20:00,52.19,52.21,52.16,52.19,59000.0,29.738,29.7494,29.721,29.738,59000.0
2006-05-26 15:30:00,52.17,52.23,52.17,52.2,68800.0,29.7267,29.7608,29.7267,29.7437,68800.0
2006-05-26 15:40:00,52.18,52.23,52.18,52.21,87900.0,29.7324,29.7608,29.7324,29.7494,87900.0
2006-05-26 15:50:00,52.21,52.29,52.2,52.27,178400.0,29.7494,29.795,29.7437,29.7836,178400.0
2006-05-30 09:30:00,52.2,52.22,52.0,52.15,129100.0,29.7437,29.7551,29.6298,29.7153,129100.0
2006-05-30 09:40:00,52.15,52.22,52.1,52.15,114100.0,29.7153,29.7551,29.6868,29.7153,114100.0
2006-05-30 09:50:00,52.16,52.25,52.07,52.24,71300.0,29.721,29.7722,29.6697,29.7665,71300.0
2006-05-30 10:00:00,52.23,52.27,52.14,52.21,83600.0,29.7608,29.7836,29.7096,29.7494,83600.0
2006-05-30 10:10:00,52.22,52.5,52.22,52.41,86600.0,29.7551,29.9147,29.7551,29.8634,86600.0
2006-05-30 10:20:00,52.41,52.49,52.31,52.33,56700.0,29.8634,29.909,29.8064,29.8178,56700.0
2006-05-30 10:30:00,52.28,52.36,52.1,52.12,118900.0,29.7893,29.8349,29.6868,29.6982,118900.0
2006-05-30 10:40:00,52.12,52.14,52.0,52.0,77200.0,29.6982,29.7096,29.6298,29.6298,77200.0
2006-05-30 10:50:00,52.02,52.03,51.95,51.96,65900.0,29.6412,29.6469,29.6013,29.607,65900.0
2006-05-30 11:00:00,51.96,52.08,51.94,52.06,49600.0,29.607,29.6754,29.5956,29.664,49600.0
2006-05-30 11:10:00,52.08,52.08,51.97,52.0,41300.0,29.6754,29.6754,29.6127,29.6298,41300.0
2006-05-30 11:20:00,52.0,52.04,51.97,52.03,24700.0,29.6298,29.6526,29.6127,29.6469,24700.0
2006-05-30 11:30:00,52.01,52.07,51.99,52.06,31800.0,29.6355,29.6697,29.6241,29.664,31800.0
2006-05-30 11:40:00,52.03,52.05,51.99,52.0,41100.0,29.6469,29.6583,29.6241,29.6298,41100.0
2006-05-30 11:50:00,52.01,52.09,52.01,52.04,33500.0,29.6355,29.6811,29.6355,29.6526,33500.0
2006-05-30 12:00:00,52.04,52.08,51.93,51.95,47200.0,29.6526,29.6754,29.5899,29.6013,47200.0
2006-05-30 12:10:00,51.98,52.01,51.87,51.98,43500.0,29.6184,29.6355,29.5557,29.6184,43500.0
2006-05-30 12:20:00,51.98,52.04,51.95,52.01,30400.0,29.6184,29.6526,29.6013,29.6355,30400.0
2006-05-30 12:30:00,52.01,52.03,51.96,52.03,25600.0,29.6355,29.6469,29.607,29.6469,25600.0
2006-05-30 12:40:00,52.02,52.1,52.0,52.07,24600.0,29.6412,29.6868,29.6298,29.6697,24600.0
2006-05-30 12:50:00,52.06,52.06,51.91,51.92,41600.0,29.664,29.664,29.5785,29.5842,41600.0
2006-05-30 13:00:00,51.93,51.95,51.91,51.95,28600.0,29.5899,29.6013,29.5785,29.6013,28600.0
2006-05-30 13:10:00,51.94,51.97,51.9,51.94,30500.0,29.5956,29.6127,29.5728,29.5956,30500.0
2006-05-30 13:20:00,51.96,51.98,51.91,51.97,27800.0,29.607,29.6184,29.5785,29.6127,27800.0
2006-05-30 13:30:00,51.98,52.02,51.96,51.99,19800.0,29.6184,29.6412,29.607,29.6241,19800.0
2006-05-30 13:40:00,51.97,51.97,51.9,51.92,36900.0,29.6127,29.6127,29.5728,29.5842,36900.0
2006-05-30 13:50:00,51.93,51.97,51.93,51.94,19000.0,29.5899,29.6127,29.5899,29.5956,19000.0
2006-05-30 14:00:00,51.94,51.95,51.88,51.91,27500.0,29.5956,29.6013,29.5614,29.5785,27500.0
2006-05-30 14:10:00,51.91,51.93,51.88,51.89,26000.0,29.5785,29.5899,29.5614,29.5671,26000.0
2006-05-30 14:20:00,51.89,51.89,51.72,51.72,44800.0,29.5671,29.5671,29.4702,29.4702,44800.0
2006-05-30 14:30:00,51.73,51.76,51.62,51.69,65500.0,29.4759,29.493,29.4133,29.4531,65500.0
2006-05-30 14:40:00,51.69,51.75,51.63,51.64,82500.0,29.4531,29.4873,29.419,29.4247,82500.0
2006-05-30 14:50:00,51.63,51.71,51.61,51.68,141000.0,29.419,29.4645,29.4076,29.4474,141000.0
2006-05-30 15:00:00,51.68,51.69,51.54,51.57,120700.0,29.4474,29.4531,29.3677,29.3848,120700.0
2006-05-30 15:10:00,51.57,51.66,51.42,51.44,108800.0,29.3848,29.4361,29.2993,29.3107,108800.0
2006-05-30 15:20:00,51.42,51.5,51.34,51.45,150900.0,29.2993,29.3449,29.2537,29.3164,150900.0
2006-05-30 15:30:00,51.45,51.49,51.42,51.46,218100.0,29.3164,29.3392,29.2993,29.3221,218100.0
2006-05-30 15:40:00,51.48,51.6,51.29,51.48,196700.0,29.3335,29.4019,29.2252,29.3335,196700.0
2006-05-30 15:50:00,51.48,51.59,51.42,51.46,203800.0,29.3335,29.3962,29.2993,29.3221,203800.0
2006-05-31 09:30:00,51.54,51.72,51.41,51.41,79200.0,29.3677,29.4702,29.2936,29.2936,79200.0
2006-05-31 09:40:00,51.43,51.5,51.27,51.3,61900.0,29.305,29.3449,29.2138,29.2309,61900.0
2006-05-31 09:50:00,51.32,51.35,51.25,51.27,82200.0,29.2423,29.2594,29.2024,29.2138,82200.0
2006-05-31 10:00:00,51.27,51.35,51.2,51.24,82800.0,29.2138,29.2594,29.1739,29.1967,82800.0
2006-05-31 10:10:00,51.25,51.32,51.25,51.25,74400.0,29.2024,29.2423,29.2024,29.2024,74400.0
2006-05-31 10:20:00,51.26,51.38,51.23,51.29,124300.0,29.2081,29.2765,29.191,29.2252,124300.0
2006-05-31 10:30:00,51.28,51.38,51.24,51.33,95000.0,29.2195,29.2765,29.1967,29.248,95000.0
2006-05-31 10:40:00,51.33,51.36,51.25,51.28,39100.0,29.248,29.2651,29.2024,29.2195,39100.0
2006-05-31 10:50:00,51.28,51.31,51.05,51.12,99400.0,29.2195,29.2366,29.0885,29.1284,99400.0
2006-05-31 11:00:00,51.09,51.19,51.09,51.13,86300.0,29.1113,29.1682,29.1113,29.1341,86300.0
2006-05-31 11:10:00,51.12,51.13,51.02,51.06,62200.0,29.1284,29.1341,29.0714,29.0942,62200.0
2006-05-31 11:20:00,51.09,51.24,51.08,51.24,62800.0,29.1113,29.1967,29.1056,29.1967,62800.0
2006-05-31 11:30:00,51.23,51.38,51.22,51.37,74700.0,29.191,29.2765,29.1853,29.2708,74700.0
2006-05-31 11:40:00,51.38,51.39,51.3,51.32,47600.0,29.2765,29.2822,29.2309,29.2423,47600.0
2006-05-31 11:50:00,51.32,51.32,51.19,51.25,72000.0,29.2423,29.2423,29.1682,29.2024,72000.0
2006-05-31 12:00:00,51.26,51.27,51.21,51.26,61500.0,29.2081,29.2138,29.1796,29.2081,61500.0
2006-05-31 12:10:00,51.26,51.28,51.23,51.23,36600.0,29.2081,29.2195,29.191,29.191,36600.0
2006-05-31 12:20:00,51.23,51.29,51.23,51.23,23000.0,29.191,29.2252,29.191,29.191,23000.0
2006-05-31 12:30:00,51.23,51.26,51.19,51.19,53900.0,29.191,29.2081,29.1682,29.1682,53900.0
2006-05-31 12:40:00,51.19,51.21,51.15,51.18,40100.0,29.1682,29.1796,29.1455,29.1625,40100.0
2006-05-31 12:50:00,51.17,51.22,51.13,51.17,60100.0,29.1568,29.1853,29.1341,29.1568,60100.0
2006-05-31 13:00:00,51.16,51.19,51.11,51.19,55100.0,29.1512,29.1682,29.1227,29.1682,55100.0
2006-05-31 13:10:00,51.2,51.26,51.17,51.25,84400.0,29.1739,29.2081,29.1568,29.2024,84400.0
2006-05-31 13:20:00,51.25,51.31,51.25,51.28,60300.0,29.2024,29.2366,29.2024,29.2195,60300.0
2006-05-31 13:30:00,51.28,51.42,51.26,51.4,59200.0,29.2195,29.2993,29.2081,29.2879,59200.0
2006-05-31 13:40:00,51.41,51.45,51.39,51.39,19500.0,29.2936,29.3164,29.2822,29.2822,19500.0
2006-05-31 13:50:00,51.4,51.4,51.29,51.35,24600.0,29.2879,29.2879,29.2252,29.2594,24600.0
2006-05-31 14:00:00,51.32,51.46,51.25,51.3,97000.0,29.2423,29.3221,29.2024,29.2309,97000.0
2006-05-31 14:10:00,51.3,51.33,51.12,51.22,77900.0,29.2309,29.248,29.1284,29.1853,77900.0
2006-05-31 14:20:00,51.22,51.41,51.2,51.36,88100.0,29.1853,29.2936,29.1739,29.2651,88100.0
2006-05-31 14:30:00,51.37,51.55,51.37,51.46,57400.0,29.2708,29.3734,29.2708,29.3221,57400.0
2006-05-31 14:40:00,51.45,51.57,51.36,51.53,68800.0,29.3164,29.3848,29.2651,29.362,68800.0
2006-05-31 14:50:00,51.55,51.67,51.53,51.61,119700.0,29.3734,29.4418,29.362,29.4076,119700.0
2006-05-31 15:00:00,51.61,51.62,51.46,51.5,69900.0,29.4076,29.4133,29.3221,29.3449,69900.0
2006-05-31 15:10:00,51.48,51.62,51.47,51.6,89500.0,29.3335,29.4133,29.3278,29.4019,89500.0
2006-05-31 15:20:00,51.59,51.69,51.5,51.58,96200.0,29.3962,29.4531,29.3449,29.3905,96200.0
2006-05-31 15:30:00,51.58,51.61,51.41,51.43,116700.0,29.3905,29.4076,29.2936,29.305,116700.0
2006-05-31 15:40:00,51.43,51.68,51.43,51.56,145500.0,29.305,29.4474,29.305,29.3791,145500.0
2006-05-31 15:50:00,51.55,51.65,51.54,51.63,151700.0,29.3734,29.4304,29.3677,29.419,151700.0
2006-06-01 09:30:00,51.62,51.62,51.18,51.29,150200.0,29.4133,29.4133,29.1625,29.2252,150200.0
2006-06-01 09:40:00,51.33,51.67,51.31,51.67,95100.0,29.248,29.4418,29.2366,29.4418,95100.0
2006-06-01 09:50:00,51.67,51.73,51.58,51.62,71300.0,29.4418,29.4759,29.3905,29.4133,71300.0
2006-06-01 10:00:00,51.58,51.88,51.45,51.7,153100.0,29.3905,29.5614,29.3164,29.4588,153100.0
2006-06-01 10:10:00,51.67,51.83,51.66,51.77,47800.0,29.4418,29.5329,29.4361,29.4987,47800.0
2006-06-01 10:20:00,51.77,51.79,51.65,51.71,68100.0,29.4987,29.5101,29.4304,29.4645,68100.0
2006-06-01 10:30:00,51.72,51.76,51.6,51.73,74500.0,29.4702,29.493,29.4019,29.4759,74500.0
2006-06-01 10:40:00,51.75,51.8,51.71,51.76,58700.0,29.4873,29.5158,29.4645,29.493,58700.0
2006-06-01 10:50:00,51.76,51.76,51.58,51.6,60300.0,29.493,29.493,29.3905,29.4019,60300.0
2006-06-01 11:00:00,51.6,51.66,51.57,51.66,93700.0,29.4019,29.4361,29.3848,29.4361,93700.0
2006-06-01 11:10:00,51.63,51.68,51.6,51.61,57600.0,29.419,29.4474,29.4019,29.4076,57600.0
2006-06-01 11:20:00,51.61,51.74,51.6,51.71,71200.0,29.4076,29.4816,29.4019,29.4645,71200.0
2006-06-01 11:30:00,51.71,51.74,51.64,51.7,53700.0,29.4645,29.4816,29.4247,29.4588,53700.0
2006-06-01 11:40:00,51.71,51.75,51.69,51.72,48100.0,29.4645,29.4873,29.4531,29.4702,48100.0
2006-06-01 11:50:00,51.72,51.72,51.6,51.67,121700.0,29.4702,29.4702,29.4019,29.4418,121700.0
2006-06-01 12:00:00,51.68,51.69,51.65,51.65,15800.0,29.4474,29.4531,29.4304,29.4304,15800.0
2006-06-01 12:10:00,51.65,51.66,51.6,51.63,53300.0,29.4304,29.4361,29.4019,29.419,53300.0
2006-06-01 12:20:00,51.63,51.7,51.61,51.69,33800.0,29.419,29.4588,29.4076,29.4531,33800.0
2006-06-01 12:30:00,51.69,51.76,51.66,51.73,27600.0,29.4531,29.493,29.4361,29.4759,27600.0
2006-06-01 12:40:00,51.73,51.73,51.6,51.61,62700.0,29.4759,29.4759,29.4019,29.4076,62700.0
2006-06-01 12:50:00,51.63,51.63,51.51,51.53,64700.0,29.419,29.419,29.3506,29.362,64700.0
2006-06-01 13:00:00,51.51,51.59,51.42,51.49,80800.0,29.3506,29.3962,29.2993,29.3392,80800.0
2006-06-01 13:10:00,51.5,51.64,51.5,51.62,58800.0,29.3449,29.4247,29.3449,29.4133,58800.0
2006-06-01 13:20:00,51.6,51.62,51.58,51.6,23600.0,29.4019,29.4133,29.3905,29.4019,23600.0
2006-06-01 13:30:00,51.6,51.61,51.56,51.57,26100.0,29.4019,29.4076,29.3791,29.3848,26100.0
2006-06-01 13:40:00,51.57,51.58,51.55,51.57,21800.0,29.3848,29.3905,29.3734,29.3848,21800.0
2006-06-01 13:50:00,51.57,51.58,51.54,51.54,24700.0,29.3848,29.3905,29.3677,29.3677,24700.0
2006-06-01 14:00:00,51.54,51.55,51.52,51.55,26300.0,29.3677,29.3734,29.3563,29.3734,26300.0
2006-06-01 14:10:00,51.56,51.64,51.53,51.64,68100.0,29.3791,29.4247,29.362,29.4247,68100.0
2006-06-01 14:20:00,51.63,51.7,51.62,51.62,32200.0,29.419,29.4588,29.4133,29.4133,32200.0
2006-06-01 14:30:00,51.63,51.63,51.57,51.57,52300.0,29.419,29.419,29.3848,29.3848,52300.0
2006-06-01 14:40:00,51.57,51.68,51.57,51.65,120100.0,29.3848,29.4474,29.3848,29.4304,120100.0
2006-06-01 14:50:00,51.66,51.69,51.6,51.61,104100.0,29.4361,29.4531,29.4019,29.4076,104100.0
2006-06-01 15:00:00,51.6,51.65,51.6,51.65,66800.0,29.4019,29.4304,29.4019,29.4304,66800.0
2006-06-01 15:10:00,51.65,51.8,51.63,51.78,100400.0,29.4304,29.5158,29.419,29.5044,100400.0
2006-06-01 15:20:00,51.78,51.82,51.75,51.8,73900.0,29.5044,29.5272,29.4873,29.5158,73900.0
2006-06-01 15:30:00,51.8,51.98,51.79,51.94,155300.0,29.5158,29.6184,29.5101,29.5956,155300.0
2006-06-01 15:40:00,51.94,52.06,51.78,51.92,163100.0,29.5956,29.664,29.5044,29.5842,163100.0
2006-06-01 15:50:00,51.96,52.04,51.87,52.01,222900.0,29.607,29.6526,29.5557,29.6355,222900.0
2006-06-02 09:30:00,51.95,52.26,51.87,52.24,164200.0,29.6013,29.7779,29.5557,29.7665,164200.0
2006-06-02 09:40:00,52.23,52.35,52.13,52.17,147900.0,29.7608,29.8292,29.7039,29.7267,147900.0
2006-06-02 09:50:00,52.16,52.25,51.92,52.01,158000.0,29.721,29.7722,29.5842,29.6355,158000.0
2006-06-02 10:00:00,52.06,52.28,51.95,52.16,115500.0,29.664,29.7893,29.6013,29.721,115500.0
2006-06-02 10:10:00,52.16,52.22,52.08,52.09,48200.0,29.721,29.7551,29.6754,29.6811,48200.0
2006-06-02 10:20:00,52.11,52.37,52.08,52.33,103800.0,29.6925,29.8406,29.6754,29.8178,103800.0
2006-06-02 10:30:00,52.33,52.4,52.29,52.37,85300.0,29.8178,29.8577,29.795,29.8406,85300.0
2006-06-02 10:40:00,52.38,52.44,52.35,52.4,110900.0,29.8463,29.8805,29.8292,29.8577,110900.0
2006-06-02 10:50:00,52.4,52.4,52.3,52.37,65700.0,29.8577,29.8577,29.8007,29.8406,65700.0
2006-06-02 11:00:00,52.37,52.4,52.19,52.29,143500.0,29.8406,29.8577,29.738,29.795,143500.0
2006-06-02 11:10:00,52.3,52.35,52.23,52.23,56100.0,29.8007,29.8292,29.7608,29.7608,56100.0
2006-06-02 11:20:00,52.23,52.3,52.21,52.24,47900.0,29.7608,29.8007,29.7494,29.7665,47900.0
2006-06-02 11:30:00,52.29,52.31,52.18,52.18,62200.0,29.795,29.8064,29.7324,29.7324,62200.0
2006-06-02 11:40:00,52.18,52.23,51.99,52.02,134000.0,29.7324,29.7608,29.6241,29.6412,134000.0
2006-06-02 11:50:00,52.0,52.02,51.85,51.9,129200.0,29.6298,29.6412,29.5443,29.5728,129200.0
2006-06-02 12:00:00,51.91,51.96,51.9,51.95,42200.0,29.5785,29.607,29.5728,29.6013,42200.0
2006-06-02 12:10:00,51.95,52.0,51.94,51.95,85600.0,29.6013,29.6298,29.5956,29.6013,85600.0
2006-06-02 12:20:00,51.95,52.0,51.93,51.96,35400.0,29.6013,29.6298,29.5899,29.607,35400.0
2006-06-02 12:30:00,51.97,51.99,51.93,51.96,19000.0,29.6127,29.6241,29.5899,29.607,19000.0
2006-06-02 12:40:00,51.96,51.98,51.93,51.98,14000.0,29.607,29.6184,29.5899,29.6184,14000.0
2006-06-02 12:50:00,51.97,51.97,51.9,51.92,25100.0,29.6127,29.6127,29.5728,29.5842,25100.0
2006-06-02 13:00:00,51.92,51.97,51.88,51.93,76600.0,29.5842,29.6127,29.5614,29.5899,76600.0
2006-06-02 13:10:00,51.89,51.95,51.88,51.93,47600.0,29.5671,29.6013,29.5614,29.5899,47600.0
2006-06-02 13:20:00,51.93,51.97,51.88,51.97,53900.0,29.5899,29.6127,29.5614,29.6127,53900.0
2006-06-02 13:30:00,51.98,51.99,51.9,51.92,56000.0,29.6184,29.6241,29.5728,29.5842,56000.0
2006-06-02 13:40:00,51.92,51.98,51.9,51.95,40000.0,29.5842,29.6184,29.5728,29.6013,40000.0
2006-06-02 13:50:00,51.95,51.98,51.92,51.95,34000.0,29.6013,29.6184,29.5842,29.6013,34000.0
2006-06-02 14:00:00,51.94,51.97,51.89,51.89,37200.0,29.5956,29.6127,29.5671,29.5671,37200.0
2006-06-02 14:10:00,51.92,51.93,51.86,51.9,34000.0,29.5842,29.5899,29.55,29.5728,34000.0
2006-06-02 14:20:00,51.9,51.9,51.77,51.8,92900.0,29.5728,29.5728,29.4987,29.5158,92900.0
2006-06-02 14:30:00,51.8,51.95,51.77,51.92,84700.0,29.5158,29.6013,29.4987,29.5842,84700.0
2006-06-02 14:40:00,51.92,52.0,51.86,51.97,60800.0,29.5842,29.6298,29.55,29.6127,60800.0
2006-06-02 14:50:00,51.97,52.0,51.94,52.0,39900.0,29.6127,29.6298,29.5956,29.6298,39900.0
2006-06-02 15:00:00,51.98,52.0,51.9,51.96,56600.0,29.6184,29.6298,29.5728,29.607,56600.0
2006-06-02 15:10:00,51.95,51.98,51.92,51.95,42900.0,29.6013,29.6184,29.5842,29.6013,42900.0
2006-06-02 15:20:00,51.94,51.98,51.85,51.89,72700.0,29.5956,29.6184,29.5443,29.5671,72700.0
2006-06-02 15:30:00,51.87,51.96,51.82,51.95,80400.0,29.5557,29.607,29.5272,29.6013,80400.0
2006-06-02 15:40:00,51.94,52.05,51.94,52.0,72800.0,29.5956,29.6583,29.5956,29.6298,72800.0
2006-06-02 15:50:00,51.98,52.03,51.93,52.01,148300.0,29.6184,29.6469,29.5899,29.6355,148300.0
2006-06-05 09:30:00,51.69,51.9,51.62,51.81,148900.0,29.4531,29.5728,29.4133,29.5215,148900.0
2006-06-05 09:40:00,51.83,51.93,51.71,51.71,82500.0,29.5329,29.5899,29.4645,29.4645,82500.0
2006-06-05 09:50:00,51.7,51.82,51.69,51.8,40400.0,29.4588,29.5272,29.4531,29.5158,40400.0
2006-06-05 10:00:00,51.82,51.83,51.6,51.65,96900.0,29.5272,29.5329,29.4019,29.4304,96900.0
2006-06-05 10:10:00,51.62,51.83,51.62,51.76,40700.0,29.4133,29.5329,29.4133,29.493,40700.0
2006-06-05 10:20:00,51.75,51.77,51.62,51.72,44900.0,29.4873,29.4987,29.4133,29.4702,44900.0
2006-06-05 10:30:00,51.73,51.76,51.68,51.76,29100.0,29.4759,29.493,29.4474,29.493,29100.0
2006-06-05 10:40:00,51.76,51.81,51.74,51.77,54100.0,29.493,29.5215,29.4816,29.4987,54100.0
2006-06-05 10:50:00,51.77,51.83,51.75,51.81,34600.0,29.4987,29.5329,29.4873,29.5215,34600.0
2006-06-05 11:00:00,51.82,51.84,51.77,51.78,16500.0,29.5272,29.5386,29.4987,29.5044,16500.0
2006-06-05 11:10:00,51.78,51.9,51.78,51.85,46200.0,29.5044,29.5728,29.5044,29.5443,46200.0
2006-06-05 11:20:00,51.85,51.98,51.82,51.95,24100.0,29.5443,29.6184,29.5272,29.6013,24100.0
2006-06-05 11:30:00,51.95,51.95,51.8,51.82,29500.0,29.6013,29.6013,29.5158,29.5272,29500.0
2006-06-05 11:40:00,51.83,51.85,51.78,51.79,18000.0,29.5329,29.5443,29.5044,29.5101,18000.0
2006-06-05 11:50:00,51.79,51.8,51.73,51.73,35500.0,29.5101,29.5158,29.4759,29.4759,35500.0
2006-06-05 12:00:00,51.73,51.76,51.7,51.76,60800.0,29.4759,29.493,29.4588,29.493,60800.0
2006-06-05 12:10:00,51.74,51.82,51.72,51.82,23600.0,29.4816,29.5272,29.4702,29.5272,23600.0
2006-06-05 12:20:00,51.82,51.82,51.71,51.74,28700.0,29.5272,29.5272,29.4645,29.4816,28700.0
2006-06-05 12:30:00,51.74,51.86,51.73,51.8,87100.0,29.4816,29.55,29.4759,29.5158,87100.0
2006-06-05 12:40:00,51.79,51.86,51.78,51.83,39100.0,29.5101,29.55,29.5044,29.5329,39100.0
2006-06-05 12:50:00,51.84,51.85,51.8,51.85,13500.0,29.5386,29.5443,29.5158,29.5443,13500.0
2006-06-05 13:00:00,51.85,51.85,51.81,51.85,34800.0,29.5443,29.5443,29.5215,29.5443,34800.0
2006-06-05 13:10:00,51.85,51.88,51.79,51.8,90000.0,29.5443,29.5614,29.5101,29.5158,90000.0
2006-06-05 13:20:00,51.81,51.81,51.73,51.78,49600.0,29.5215,29.5215,29.4759,29.5044,49600.0
2006-06-05 13:30:00,51.78,51.83,51.74,51.74,31700.0,29.5044,29.5329,29.4816,29.4816,31700.0
2006-06-05 13:40:00,51.75,51.76,51.73,51.73,57400.0,29.4873,29.493,29.4759,29.4759,57400.0
2006-06-05 13:50:00,51.75,51.78,51.71,51.77,39400.0,29.4873,29.5044,29.4645,29.4987,39400.0
2006-06-05 14:00:00,51.76,51.77,51.65,51.67,170600.0,29.493,29.4987,29.4304,29.4418,170600.0
2006-06-05 14:10:00,51.67,51.7,51.56,51.59,107000.0,29.4418,29.4588,29.3791,29.3962,107000.0
2006-06-05 14:20:00,51.6,51.74,51.54,51.74,104700.0,29.4019,29.4816,29.3677,29.4816,104700.0
2006-06-05 14:30:00,51.74,51.75,51.41,51.44,180200.0,29.4816,29.4873,29.2936,29.3107,180200.0
2006-06-05 14:40:00,51.45,51.69,51.38,51.62,84600.0,29.3164,29.4531,29.2765,29.4133,84600.0
2006-06-05 14:50:00,51.64,51.67,51.54,51.54,42900.0,29.4247,29.4418,29.3677,29.3677,42900.0
2006-06-05 15:00:00,51.54,51.58,51.43,51.53,49500.0,29.3677,29.3905,29.305,29.362,49500.0
2006-06-05 15:10:00,51.54,51.6,51.4,51.6,82600.0,29.3677,29.4019,29.2879,29.4019,82600.0
2006-06-05 15:20:00,51.6,51.6,51.46,51.46,65400.0,29.4019,29.4019,29.3221,29.3221,65400.0
2006-06-05 15:30:00,51.48,51.6,51.47,51.59,86400.0,29.3335,29.4019,29.3278,29.3962,86400.0
2006-06-05 15:40:00,51.6,51.6,51.25,51.28,250500.0,29.4019,29.4019,29.2024,29.2195,250500.0
2006-06-05 15:50:00,51.29,51.5,51.29,51.36,206200.0,29.2252,29.3449,29.2252,29.2651,206200.0
2006-06-06 09:30:00,51.6,51.66,51.27,51.32,76500.0,29.4019,29.4361,29.2138,29.2423,76500.0
2006-06-06 09:40:00,51.33,51.41,51.22,51.3,56400.0,29.248,29.2936,29.1853,29.2309,56400.0
2006-06-06 09:50:00,51.29,51.44,51.26,51.36,81000.0,29.2252,29.3107,29.2081,29.2651,81000.0
2006-06-06 10:00:00,51.36,51.4,51.29,51.36,174200.0,29.2651,29.2879,29.2252,29.2651,174200.0
2006-06-06 10:10:00,51.36,51.36,50.93,51.23,184300.0,29.2651,29.2651,29.0201,29.191,184300.0
2006-06-06 10:20:00,51.24,51.35,51.24,51.31,51200.0,29.1967,29.2594,29.1967,29.2366,51200.0
2006-06-06 10:30:00,51.33,51.36,51.25,51.26,85300.0,29.248,29.2651,29.2024,29.2081,85300.0
2006-06-06 10:40:00,51.25,51.28,51.16,51.16,95100.0,29.2024,29.2195,29.1512,29.1512,95100.0
2006-06-06 10:50:00,51.16,51.21,51.04,51.1,78300.0,29.1512,29.1796,29.0828,29.117,78300.0
2006-06-06 11:00:00,51.1,51.2,50.96,51.03,132700.0,29.117,29.1739,29.0372,29.0771,132700.0
2006-06-06 11:10:00,51.05,51.05,50.95,51.01,133400.0,29.0885,29.0885,29.0315,29.0657,133400.0
2006-06-06 11:20:00,51.01,51.07,50.99,51.01,58200.0,29.0657,29.0999,29.0543,29.0657,58200.0
2006-06-06 11:30:00,51.01,51.08,50.96,50.97,80300.0,29.0657,29.1056,29.0372,29.0429,80300.0
2006-06-06 11:40:00,50.98,51.0,50.84,50.95,93100.0,29.0486,29.06,28.9688,29.0315,93100.0
2006-06-06 11:50:00,50.95,51.0,50.83,50.87,62200.0,29.0315,29.06,28.9631,28.9859,62200.0
2006-06-06 12:00:00,50.86,50.98,50.85,50.97,58900.0,28.9802,29.0486,28.9745,29.0429,58900.0
2006-06-06 12:10:00,50.98,51.27,50.97,51.19,95200.0,29.0486,29.2138,29.0429,29.1682,95200.0
2006-06-06 12:20:00,51.16,51.16,51.09,51.11,44900.0,29.1512,29.1512,29.1113,29.1227,44900.0
2006-06-06 12:30:00,51.11,51.25,51.1,51.14,45900.0,29.1227,29.2024,29.117,29.1398,45900.0
2006-06-06 12:40:00,51.15,51.29,51.11,51.17,44100.0,29.1455,29.2252,29.1227,29.1568,44100.0
2006-06-06 12:50:00,51.17,51.35,51.12,51.28,53700.0,29.1568,29.2594,29.1284,29.2195,53700.0
2006-06-06 13:00:00,51.27,51.29,51.15,51.19,47400.0,29.2138,29.2252,29.1455,29.1682,47400.0
2006-06-06 13:10:00,51.18,51.18,51.11,51.12,21300.0,29.1625,29.1625,29.1227,29.1284,21300.0
2006-06-06 13:20:00,51.1,51.24,51.08,51.17,39200.0,29.117,29.1967,29.1056,29.1568,39200.0
2006-06-06 13:30:00,51.18,51.21,51.08,51.1,27500.0,29.1625,29.1796,29.1056,29.117,27500.0
2006-06-06 13:40:00,51.1,51.1,51.01,51.07,49300.0,29.117,29.117,29.0657,29.0999,49300.0
2006-06-06 13:50:00,51.07,51.14,51.04,51.08,40800.0,29.0999,29.1398,29.0828,29.1056,40800.0
2006-06-06 14:00:00,51.08,51.14,51.04,51.04,70000.0,29.1056,29.1398,29.0828,29.0828,70000.0
2006-06-06 14:10:00,51.04,51.06,50.97,51.06,64200.0,29.0828,29.0942,29.0429,29.0942,64200.0
2006-06-06 14:20:00,51.06,51.09,51.02,51.02,57300.0,29.0942,29.1113,29.0714,29.0714,57300.0
2006-06-06 14:30:00,51.05,51.2,51.05,51.17,74500.0,29.0885,29.1739,29.0885,29.1568,74500.0
2006-06-06 14:40:00,51.17,51.18,50.97,51.04,83100.0,29.1568,29.1625,29.0429,29.0828,83100.0
2006-06-06 14:50:00,51.05,51.07,50.96,51.0,50900.0,29.0885,29.0999,29.0372,29.06,50900.0
2006-06-06 15:00:00,51.0,51.08,51.0,51.03,63800.0,29.06,29.1056,29.06,29.0771,63800.0
2006-06-06 15:10:00,51.03,51.09,51.0,51.01,76100.0,29.0771,29.1113,29.06,29.0657,76100.0
2006-06-06 15:20:00,51.0,51.04,50.99,51.0,36100.0,29.06,29.0828,29.0543,29.06,36100.0
2006-06-06 15:30:00,51.0,51.13,50.95,51.09,108800.0,29.06,29.1341,29.0315,29.1113,108800.0
2006-06-06 15:40:00,51.07,51.22,51.05,51.06,117300.0,29.0999,29.1853,29.0885,29.0942,117300.0
2006-06-06 15:50:00,51.06,51.18,51.06,51.16,157900.0,29.0942,29.1625,29.0942,29.1512,157900.0
2006-06-07 09:30:00,51.16,51.28,51.09,51.11,74600.0,29.1512,29.2195,29.1113,29.1227,74600.0
2006-06-07 09:40:00,51.15,51.2,51.05,51.15,102700.0,29.1455,29.1739,29.0885,29.1455,102700.0
2006-06-07 09:50:00,51.16,51.27,51.08,51.25,73100.0,29.1512,29.2138,29.1056,29.2024,73100.0
2006-06-07 10:00:00,51.23,51.45,51.22,51.39,94600.0,29.191,29.3164,29.1853,29.2822,94600.0
2006-06-07 10:10:00,51.34,51.45,51.25,51.34,246900.0,29.2537,29.3164,29.2024,29.2537,246900.0
2006-06-07 10:20:00,51.33,51.44,51.3,51.44,119200.0,29.248,29.3107,29.2309,29.3107,119200.0
2006-06-07 10:30:00,51.42,51.52,51.42,51.45,35200.0,29.2993,29.3563,29.2993,29.3164,35200.0
2006-06-07 10:40:00,51.44,51.5,51.23,51.49,67200.0,29.3107,29.3449,29.191,29.3392,67200.0
2006-06-07 10:50:00,51.49,51.62,51.46,51.56,88600.0,29.3392,29.4133,29.3221,29.3791,88600.0
2006-06-07 11:00:00,51.56,51.64,51.5,51.6,110000.0,29.3791,29.4247,29.3449,29.4019,110000.0
2006-06-07 11:10:00,51.59,51.6,51.5,51.53,96900.0,29.3962,29.4019,29.3449,29.362,96900.0
2006-06-07 11:20:00,51.53,51.55,51.5,51.5,49100.0,29.362,29.3734,29.3449,29.3449,49100.0
2006-06-07 11:30:00,51.49,51.66,51.48,51.66,177200.0,29.3392,29.4361,29.3335,29.4361,177200.0
2006-06-07 11:40:00,51.68,51.71,51.61,51.65,29400.0,29.4474,29.4645,29.4076,29.4304,29400.0
2006-06-07 11:50:00,51.63,51.7,51.6,51.68,57800.0,29.419,29.4588,29.4019,29.4474,57800.0
2006-06-07 12:00:00,51.69,51.75,51.65,51.7,82000.0,29.4531,29.4873,29.4304,29.4588,82000.0
2006-06-07 12:10:00,51.7,51.73,51.67,51.69,22500.0,29.4588,29.4759,29.4418,29.4531,22500.0
2006-06-07 12:20:00,51.69,51.77,51.67,51.7,64200.0,29.4531,29.4987,29.4418,29.4588,64200.0
2006-06-07 12:30:00,51.7,51.71,51.61,51.66,64500.0,29.4588,29.4645,29.4076,29.4361,64500.0
2006-06-07 12:40:00,51.67,51.72,51.62,51.62,43600.0,29.4418,29.4702,29.4133,29.4133,43600.0
2006-06-07 12:50:00,51.62,51.71,51.61,51.66,96700.0,29.4133,29.4645,29.4076,29.4361,96700.0
2006-06-07 13:00:00,51.65,51.7,51.61,51.67,41300.0,29.4304,29.4588,29.4076,29.4418,41300.0
2006-06-07 13:10:00,51.66,51.74,51.52,51.73,77700.0,29.4361,29.4816,29.3563,29.4759,77700.0
2006-06-07 13:20:00,51.72,51.8,51.69,51.79,70900.0,29.4702,29.5158,29.4531,29.5101,70900.0
2006-06-07 13:30:00,51.8,51.92,51.77,51.79,90500.0,29.5158,29.5842,29.4987,29.5101,90500.0
2006-06-07 13:40:00,51.79,51.87,51.78,51.81,39100.0,29.5101,29.5557,29.5044,29.5215,39100.0
2006-06-07 13:50:00,51.81,51.93,51.81,51.9,106000.0,29.5215,29.5899,29.5215,29.5728,106000.0
2006-06-07 14:00:00,51.86,51.92,51.8,51.84,79600.0,29.55,29.5842,29.5158,29.5386,79600.0
2006-06-07 14:10:00,51.84,51.86,51.74,51.77,56500.0,29.5386,29.55,29.4816,29.4987,56500.0
2006-06-07 14:20:00,51.76,51.78,51.66,51.66,146900.0,29.493,29.5044,29.4361,29.4361,146900.0
2006-06-07 14:30:00,51.66,51.68,51.6,51.65,160100.0,29.4361,29.4474,29.4019,29.4304,160100.0
2006-06-07 14:40:00,51.67,51.68,51.57,51.6,54300.0,29.4418,29.4474,29.3848,29.4019,54300.0
2006-06-07 14:50:00,51.58,51.75,51.58,51.72,65500.0,29.3905,29.4873,29.3905,29.4702,65500.0
2006-06-07 15:00:00,51.71,51.81,51.7,51.74,43100.0,29.4645,29.5215,29.4588,29.4816,43100.0
2006-06-07 15:10:00,51.74,51.77,51.69,51.74,83400.0,29.4816,29.4987,29.4531,29.4816,83400.0
2006-06-07 15:20:00,51.74,51.79,51.61,51.66,109200.0,29.4816,29.5101,29.4076,29.4361,109200.0
2006-06-07 15:30:00,51.65,51.72,51.6,51.62,81900.0,29.4304,29.4702,29.4019,29.4133,81900.0
2006-06-07 15:40:00,51.63,51.72,51.61,51.61,179200.0,29.419,29.4702,29.4076,29.4076,179200.0
2006-06-07 15:50:00,51.61,51.73,51.56,51.7,350600.0,29.4076,29.4759,29.3791,29.4588,350600.0
2006-06-08 09:30:00,51.4,51.59,51.28,51.42,106700.0,29.2879,29.3962,29.2195,29.2993,106700.0
2006-06-08 09:40:00,51.41,51.49,51.31,51.42,62800.0,29.2936,29.3392,29.2366,29.2993,62800.0
2006-06-08 09:50:00,51.43,51.46,51.3,51.42,73100.0,29.305,29.3221,29.2309,29.2993,73100.0
2006-06-08 10:00:00,51.42,51.51,51.27,51.36,133800.0,29.2993,29.3506,29.2138,29.2651,133800.0
2006-06-08 10:10:00,51.37,51.44,51.31,51.31,163200.0,29.2708,29.3107,29.2366,29.2366,163200.0
2006-06-08 10:20:00,51.31,51.35,51.19,51.19,169400.0,29.2366,29.2594,29.1682,29.1682,169400.0
2006-06-08 10:30:00,51.19,51.2,51.01,51.06,158500.0,29.1682,29.1739,29.0657,29.0942,158500.0
2006-06-08 10:40:00,51.06,51.1,50.96,51.06,147000.0,29.0942,29.117,29.0372,29.0942,147000.0
2006-06-08 10:50:00,51.04,51.08,50.99,51.04,104600.0,29.0828,29.1056,29.0543,29.0828,104600.0
2006-06-08 11:00:00,51.04,51.19,51.03,51.18,155900.0,29.0828,29.1682,29.0771,29.1625,155900.0
2006-06-08 11:10:00,51.18,51.18,51.09,51.09,121000.0,29.1625,29.1625,29.1113,29.1113,121000.0
2006-06-08 11:20:00,51.11,51.11,50.9,51.07,236600.0,29.1227,29.1227,29.003,29.0999,236600.0
2006-06-08 11:30:00,51.07,51.16,51.0,51.16,146400.0,29.0999,29.1512,29.06,29.1512,146400.0
2006-06-08 11:40:00,51.15,51.15,51.0,51.1,111700.0,29.1455,29.1455,29.06,29.117,111700.0
2006-06-08 11:50:00,51.09,51.18,50.89,51.1,158900.0,29.1113,29.1625,28.9973,29.117,158900.0
2006-06-08 12:00:00,51.1,51.27,51.06,51.21,125100.0,29.117,29.2138,29.0942,29.1796,125100.0
2006-06-08 12:10:00,51.22,51.34,51.06,51.1,64300.0,29.1853,29.2537,29.0942,29.117,64300.0
2006-06-08 12:20:00,51.1,51.15,51.02,51.08,68700.0,29.117,29.1455,29.0714,29.1056,68700.0
2006-06-08 12:30:00,51.05,51.13,51.01,51.06,95100.0,29.0885,29.1341,29.0657,29.0942,95100.0
2006-06-08 12:40:00,51.06,51.11,51.01,51.05,112000.0,29.0942,29.1227,29.0657,29.0885,112000.0
2006-06-08 12:50:00,51.03,51.09,51.03,51.05,98600.0,29.0771,29.1113,29.0771,29.0885,98600.0
2006-06-08 13:00:00,51.05,51.13,51.02,51.03,73200.0,29.0885,29.1341,29.0714,29.0771,73200.0
2006-06-08 13:10:00,51.04,51.12,50.98,51.04,61300.0,29.0828,29.1284,29.0486,29.0828,61300.0
2006-06-08 13:20:00,51.04,51.1,50.95,51.09,40200.0,29.0828,29.117,29.0315,29.1113,40200.0
2006-06-08 13:30:00,51.09,51.23,51.06,51.16,58200.0,29.1113,29.191,29.0942,29.1512,58200.0
2006-06-08 13:40:00,51.19,51.37,51.12,51.22,75200.0,29.1682,29.2708,29.1284,29.1853,75200.0
2006-06-08 13:50:00,51.22,51.43,51.19,51.37,86800.0,29.1853,29.305,29.1682,29.2708,86800.0
2006-06-08 14:00:00,51.37,51.44,51.35,51.41,157700.0,29.2708,29.3107,29.2594,29.2936,157700.0
2006-06-08 14:10:00,51.4,51.54,51.38,51.53,111000.0,29.2879,29.3677,29.2765,29.362,111000.0
2006-06-08 14:20:00,51.53,51.55,51.42,51.51,188900.0,29.362,29.3734,29.2993,29.3506,188900.0
2006-06-08 14:30:00,51.5,51.7,51.5,51.6,249500.0,29.3449,29.4588,29.3449,29.4019,249500.0
2006-06-08 14:40:00,51.62,51.64,51.57,51.62,56700.0,29.4133,29.4247,29.3848,29.4133,56700.0
2006-06-08 14:50:00,51.61,51.68,51.51,51.58,187500.0,29.4076,29.4474,29.3506,29.3905,187500.0
2006-06-08 15:00:00,51.57,51.63,51.53,51.61,98800.0,29.3848,29.419,29.362,29.4076,98800.0
2006-06-08 15:10:00,51.63,51.76,51.59,51.64,144400.0,29.419,29.493,29.3962,29.4247,144400.0
2006-06-08 15:20:00,51.65,51.67,51.48,51.52,137100.0,29.4304,29.4418,29.3335,29.3563,137100.0
2006-06-08 15:30:00,51.51,51.78,51.51,51.78,172800.0,29.3506,29.5044,29.3506,29.5044,172800.0
2006-06-08 15:40:00,51.77,51.81,51.67,51.67,194500.0,29.4987,29.5215,29.4418,29.4418,194500.0
2006-06-08 15:50:00,51.67,51.8,51.64,51.78,165000.0,29.4418,29.5158,29.4247,29.5044,165000.0
2006-06-09 09:30:00,51.75,51.8,51.45,51.55,82900.0,29.4873,29.5158,29.3164,29.3734,82900.0
2006-06-09 09:40:00,51.57,51.86,51.45,51.81,81300.0,29.3848,29.55,29.3164,29.5215,81300.0
2006-06-09 09:50:00,51.83,51.94,51.7,51.86,97800.0,29.5329,29.5956,29.4588,29.55,97800.0
2006-06-09 10:00:00,51.77,51.9,51.69,51.82,50600.0,29.4987,29.5728,29.4531,29.5272,50600.0
2006-06-09 10:10:00,51.84,51.92,51.71,51.9,76800.0,29.5386,29.5842,29.4645,29.5728,76800.0
2006-06-09 10:20:00,51.91,51.99,51.82,51.97,71200.0,29.5785,29.6241,29.5272,29.6127,71200.0
2006-06-09 10:30:00,51.97,52.0,51.89,51.99,57800.0,29.6127,29.6298,29.5671,29.6241,57800.0
2006-06-09 10:40:00,51.99,52.07,51.96,52.01,65100.0,29.6241,29.6697,29.607,29.6355,65100.0
2006-06-09 10:50:00,52.01,52.09,51.99,52.0,73000.0,29.6355,29.6811,29.6241,29.6298,73000.0
2006-06-09 11:00:00,52.02,52.09,51.96,51.97,151800.0,29.6412,29.6811,29.607,29.6127,151800.0
2006-06-09 11:10:00,51.97,51.98,51.88,51.95,56800.0,29.6127,29.6184,29.5614,29.6013,56800.0
2006-06-09 11:20:00,51.95,52.05,51.93,51.93,45300.0,29.6013,29.6583,29.5899,29.5899,45300.0
2006-06-09 11:30:00,51.95,51.96,51.82,51.86,75900.0,29.6013,29.607,29.5272,29.55,75900.0
2006-06-09 11:40:00,51.88,51.9,51.76,51.77,57700.0,29.5614,29.5728,29.493,29.4987,57700.0
2006-06-09 11:50:00,51.79,51.82,51.68,51.73,46300.0,29.5101,29.5272,29.4474,29.4759,46300.0
2006-06-09 12:00:00,51.72,51.9,51.72,51.86,36100.0,29.4702,29.5728,29.4702,29.55,36100.0
2006-06-09 12:10:00,51.84,51.88,51.79,51.86,20400.0,29.5386,29.5614,29.5101,29.55,20400.0
2006-06-09 12:20:00,51.87,51.87,51.74,51.75,24500.0,29.5557,29.5557,29.4816,29.4873,24500.0
2006-06-09 12:30:00,51.75,51.89,51.74,51.85,24200.0,29.4873,29.5671,29.4816,29.5443,24200.0
2006-06-09 12:40:00,51.87,51.89,51.77,51.87,41000.0,29.5557,29.5671,29.4987,29.5557,41000.0
2006-06-09 12:50:00,51.88,51.91,51.73,51.8,27100.0,29.5614,29.5785,29.4759,29.5158,27100.0
2006-06-09 13:00:00,51.8,51.95,51.76,51.87,69400.0,29.5158,29.6013,29.493,29.5557,69400.0
2006-06-09 13:10:00,51.89,51.91,51.79,51.83,29300.0,29.5671,29.5785,29.5101,29.5329,29300.0
2006-06-09 13:20:00,51.83,51.92,51.81,51.91,22900.0,29.5329,29.5842,29.5215,29.5785,22900.0
2006-06-09 13:30:00,51.89,51.91,51.81,51.81,21100.0,29.5671,29.5785,29.5215,29.5215,21100.0
2006-06-09 13:40:00,51.81,51.81,51.72,51.75,34200.0,29.5215,29.5215,29.4702,29.4873,34200.0
2006-06-09 13:50:00,51.76,51.79,51.73,51.73,15400.0,29.493,29.5101,29.4759,29.4759,15400.0
2006-06-09 14:00:00,51.73,51.81,51.73,51.81,32200.0,29.4759,29.5215,29.4759,29.5215,32200.0
2006-06-09 14:10:00,51.84,51.86,51.8,51.86,50400.0,29.5386,29.55,29.5158,29.55,50400.0
2006-06-09 14:20:00,51.86,52.0,51.84,51.99,69100.0,29.55,29.6298,29.5386,29.6241,69100.0
2006-06-09 14:30:00,51.97,52.04,51.9,51.9,60500.0,29.6127,29.6526,29.5728,29.5728,60500.0
2006-06-09 14:40:00,51.9,52.05,51.9,52.01,43000.0,29.5728,29.6583,29.5728,29.6355,43000.0
2006-06-09 14:50:00,52.01,52.06,51.92,51.94,29800.0,29.6355,29.664,29.5842,29.5956,29800.0
2006-06-09 15:00:00,51.92,51.98,51.88,51.9,42900.0,29.5842,29.6184,29.5614,29.5728,42900.0
2006-06-09 15:10:00,51.9,51.97,51.86,51.94,49000.0,29.5728,29.6127,29.55,29.5956,49000.0
2006-06-09 15:20:00,51.94,51.97,51.88,51.94,40700.0,29.5956,29.6127,29.5614,29.5956,40700.0
2006-06-09 15:30:00,51.96,51.97,51.89,51.94,61000.0,29.607,29.6127,29.5671,29.5956,61000.0
2006-06-09 15:40:00,51.92,51.97,51.84,51.87,87300.0,29.5842,29.6127,29.5386,29.5557,87300.0
2006-06-09 15:50:00,51.88,51.89,51.7,51.74,162400.0,29.5614,29.5671,29.4588,29.4816,162400.0
2006-06-12 09:30:00,52.28,52.28,51.77,51.85,123600.0,29.7893,29.7893,29.4987,29.5443,123600.0
2006-06-12 09:40:00,51.89,52.02,51.8,52.0,84500.0,29.5671,29.6412,29.5158,29.6298,84500.0
2006-06-12 09:50:00,52.0,52.06,51.93,52.04,107200.0,29.6298,29.664,29.5899,29.6526,107200.0
2006-06-12 10:00:00,52.05,52.1,51.84,52.03,75800.0,29.6583,29.6868,29.5386,29.6469,75800.0
2006-06-12 10:10:00,52.02,52.14,51.96,52.01,127100.0,29.6412,29.7096,29.607,29.6355,127100.0
2006-06-12 10:20:00,52.01,52.09,52.0,52.04,112600.0,29.6355,29.6811,29.6298,29.6526,112600.0
2006-06-12 10:30:00,52.02,52.2,52.01,52.2,93400.0,29.6412,29.7437,29.6355,29.7437,93400.0
2006-06-12 10:40:00,52.2,52.36,52.2,52.26,79100.0,29.7437,29.8349,29.7437,29.7779,79100.0
2006-06-12 10:50:00,52.26,52.32,52.22,52.32,64100.0,29.7779,29.8121,29.7551,29.8121,64100.0
2006-06-12 11:00:00,52.32,52.34,52.2,52.28,109000.0,29.8121,29.8235,29.7437,29.7893,109000.0
2006-06-12 11:10:00,52.29,52.3,52.21,52.24,50900.0,29.795,29.8007,29.7494,29.7665,50900.0
2006-06-12 11:20:00,52.25,52.26,52.16,52.23,103800.0,29.7722,29.7779,29.721,29.7608,103800.0
2006-06-12 11:30:00,52.24,52.33,52.23,52.32,85700.0,29.7665,29.8178,29.7608,29.8121,85700.0
2006-06-12 11:40:00,52.32,52.33,52.21,52.24,87600.0,29.8121,29.8178,29.7494,29.7665,87600.0
2006-06-12 11:50:00,52.24,52.35,52.24,52.33,53500.0,29.7665,29.8292,29.7665,29.8178,53500.0
2006-06-12 12:00:00,52.34,52.35,52.28,52.31,58100.0,29.8235,29.8292,29.7893,29.8064,58100.0
2006-06-12 12:10:00,52.3,52.32,52.25,52.3,30800.0,29.8007,29.8121,29.7722,29.8007,30800.0
2006-06-12 12:20:00,52.28,52.3,52.23,52.28,76400.0,29.7893,29.8007,29.7608,29.7893,76400.0
2006-06-12 12:30:00,52.28,52.29,52.2,52.22,62100.0,29.7893,29.795,29.7437,29.7551,62100.0
2006-06-12 12:40:00,52.2,52.26,52.2,52.25,20500.0,29.7437,29.7779,29.7437,29.7722,20500.0
2006-06-12 12:50:00,52.26,52.29,52.22,52.23,36800.0,29.7779,29.795,29.7551,29.7608,36800.0
2006-06-12 13:00:00,52.22,52.22,52.1,52.18,103800.0,29.7551,29.7551,29.6868,29.7324,103800.0
2006-06-12 13:10:00,52.17,52.19,52.15,52.18,15900.0,29.7267,29.738,29.7153,29.7324,15900.0
2006-06-12 13:20:00,52.18,52.27,52.18,52.25,22500.0,29.7324,29.7836,29.7324,29.7722,22500.0
2006-06-12 13:30:00,52.26,52.27,52.1,52.11,87000.0,29.7779,29.7836,29.6868,29.6925,87000.0
2006-06-12 13:40:00,52.09,52.15,52.06,52.09,54000.0,29.6811,29.7153,29.664,29.6811,54000.0
2006-06-12 13:50:00,52.1,52.16,52.07,52.11,33200.0,29.6868,29.721,29.6697,29.6925,33200.0
2006-06-12 14:00:00,52.1,52.15,52.05,52.07,51100.0,29.6868,29.7153,29.6583,29.6697,51100.0
2006-06-12 14:10:00,52.06,52.12,52.02,52.08,53500.0,29.664,29.6982,29.6412,29.6754,53500.0
2006-06-12 14:20:00,52.06,52.13,52.05,52.06,56900.0,29.664,29.7039,29.6583,29.664,56900.0
2006-06-12 14:30:00,52.06,52.08,52.0,52.01,55900.0,29.664,29.6754,29.6298,29.6355,55900.0
2006-06-12 14:40:00,52.02,52.03,51.89,51.95,90900.0,29.6412,29.6469,29.5671,29.6013,90900.0
2006-06-12 14:50:00,51.94,52.04,51.93,51.94,57100.0,29.5956,29.6526,29.5899,29.5956,57100.0
2006-06-12 15:00:00,51.94,51.96,51.82,51.85,70100.0,29.5956,29.607,29.5272,29.5443,70100.0
2006-06-12 15:10:00,51.86,51.87,51.7,51.71,87800.0,29.55,29.5557,29.4588,29.4645,87800.0
2006-06-12 15:20:00,51.7,51.7,51.59,51.63,101400.0,29.4588,29.4588,29.3962,29.419,101400.0
2006-06-12 15:30:00,51.63,51.65,51.56,51.63,121700.0,29.419,29.4304,29.3791,29.419,121700.0
2006-06-12 15:40:00,51.63,51.77,51.6,51.74,110300.0,29.419,29.4987,29.4019,29.4816,110300.0
2006-06-12 15:50:00,51.74,51.76,51.57,51.57,138200.0,29.4816,29.493,29.3848,29.3848,138200.0
2006-06-13 09:30:00,51.8,51.96,51.65,51.87,149500.0,29.5158,29.607,29.4304,29.5557,149500.0
2006-06-13 09:40:00,51.83,52.14,51.82,52.03,120200.0,29.5329,29.7096,29.5272,29.6469,120200.0
2006-06-13 09:50:00,52.04,52.24,52.0,52.02,171900.0,29.6526,29.7665,29.6298,29.6412,171900.0
2006-06-13 10:00:00,52.01,52.03,51.84,51.99,105600.0,29.6355,29.6469,29.5386,29.6241,105600.0
2006-06-13 10:10:00,52.03,52.06,51.9,51.9,88000.0,29.6469,29.664,29.5728,29.5728,88000.0
2006-06-13 10:20:00,51.9,51.93,51.82,51.88,118500.0,29.5728,29.5899,29.5272,29.5614,118500.0
2006-06-13 10:30:00,51.86,51.92,51.75,51.78,109700.0,29.55,29.5842,29.4873,29.5044,109700.0
2006-06-13 10:40:00,51.78,51.81,51.66,51.77,103000.0,29.5044,29.5215,29.4361,29.4987,103000.0
2006-06-13 10:50:00,51.77,51.9,51.7,51.77,62100.0,29.4987,29.5728,29.4588,29.4987,62100.0
2006-06-13 11:00:00,51.77,51.83,51.7,51.76,64500.0,29.4987,29.5329,29.4588,29.493,64500.0
2006-06-13 11:10:00,51.73,51.95,51.72,51.86,107200.0,29.4759,29.6013,29.4702,29.55,107200.0
2006-06-13 11:20:00,51.84,52.05,51.8,51.98,78400.0,29.5386,29.6583,29.5158,29.6184,78400.0
2006-06-13 11:30:00,51.99,52.06,51.86,51.89,144100.0,29.6241,29.664,29.55,29.5671,144100.0
2006-06-13 11:40:00,51.87,52.07,51.79,52.06,160700.0,29.5557,29.6697,29.5101,29.664,160700.0
2006-06-13 11:50:00,52.05,52.06,51.95,52.03,47500.0,29.6583,29.664,29.6013,29.6469,47500.0
2006-06-13 12:00:00,52.02,52.1,51.99,52.1,53100.0,29.6412,29.6868,29.6241,29.6868,53100.0
2006-06-13 12:10:00,52.08,52.12,51.93,52.01,35400.0,29.6754,29.6982,29.5899,29.6355,35400.0
2006-06-13 12:20:00,52.01,52.01,51.84,51.85,31800.0,29.6355,29.6355,29.5386,29.5443,31800.0
2006-06-13 12:30:00,51.85,51.91,51.85,51.88,30800.0,29.5443,29.5785,29.5443,29.5614,30800.0
2006-06-13 12:40:00,51.88,52.0,51.85,52.0,43600.0,29.5614,29.6298,29.5443,29.6298,43600.0
2006-06-13 12:50:00,51.97,52.0,51.92,51.97,20800.0,29.6127,29.6298,29.5842,29.6127,20800.0
2006-06-13 13:00:00,51.96,51.96,51.86,51.9,68300.0,29.607,29.607,29.55,29.5728,68300.0
2006-06-13 13:10:00,51.9,51.97,51.88,51.96,34100.0,29.5728,29.6127,29.5614,29.607,34100.0
2006-06-13 13:20:00,51.96,51.98,51.91,51.94,25000.0,29.607,29.6184,29.5785,29.5956,25000.0
2006-06-13 13:30:00,51.94,52.03,51.9,51.95,115000.0,29.5956,29.6469,29.5728,29.6013,115000.0
2006-06-13 13:40:00,51.95,52.14,51.95,52.06,198800.0,29.6013,29.7096,29.6013,29.664,198800.0
2006-06-13 13:50:00,52.05,52.05,51.96,52.03,40800.0,29.6583,29.6583,29.607,29.6469,40800.0
2006-06-13 14:00:00,52.01,52.02,51.94,51.97,41300.0,29.6355,29.6412,29.5956,29.6127,41300.0
2006-06-13 14:10:00,51.98,51.98,51.92,51.95,57400.0,29.6184,29.6184,29.5842,29.6013,57400.0
2006-06-13 14:20:00,51.93,51.94,51.81,51.87,115700.0,29.5899,29.5956,29.5215,29.5557,115700.0
2006-06-13 14:30:00,51.87,51.93,51.7,51.74,87800.0,29.5557,29.5899,29.4588,29.4816,87800.0
2006-06-13 14:40:00,51.73,51.86,51.71,51.74,61000.0,29.4759,29.55,29.4645,29.4816,61000.0
2006-06-13 14:50:00,51.75,51.81,51.72,51.72,58300.0,29.4873,29.5215,29.4702,29.4702,58300.0
2006-06-13 15:00:00,51.75,51.75,51.6,51.72,53700.0,29.4873,29.4873,29.4019,29.4702,53700.0
2006-06-13 15:10:00,51.72,51.86,51.71,51.84,121700.0,29.4702,29.55,29.4645,29.5386,121700.0
2006-06-13 15:20:00,51.84,52.02,51.8,51.91,122600.0,29.5386,29.6412,29.5158,29.5785,122600.0
2006-06-13 15:30:00,51.93,52.05,51.9,51.9,137800.0,29.5899,29.6583,29.5728,29.5728,137800.0
2006-06-13 15:40:00,51.91,52.01,51.7,51.7,160700.0,29.5785,29.6355,29.4588,29.4588,160700.0
2006-06-13 15:50:00,51.7,52.02,51.54,51.61,246800.0,29.4588,29.6412,29.3677,29.4076,246800.0
2006-06-14 09:30:00,52.25,52.5,52.03,52.45,284300.0,29.7722,29.9147,29.6469,29.8862,284300.0
2006-06-14 09:40:00,52.46,52.74,52.45,52.72,220900.0,29.8919,30.0514,29.8862,30.04,220900.0
2006-06-14 09:50:00,52.73,52.95,52.72,52.73,334100.0,30.0457,30.1711,30.04,30.0457,334100.0
2006-06-14 10:00:00,52.73,53.0,52.68,53.0,267500.0,30.0457,30.1996,30.0173,30.1996,267500.0
2006-06-14 10:10:00,52.96,53.13,52.91,53.01,286400.0,30.1768,30.2737,30.1483,30.2053,286400.0
2006-06-14 10:20:00,52.99,53.19,52.98,53.17,176300.0,30.1939,30.3079,30.1882,30.2965,176300.0
2006-06-14 10:30:00,53.16,53.39,53.14,53.39,245400.0,30.2908,30.4218,30.2794,30.4218,245400.0
2006-06-14 10:40:00,53.37,53.41,53.0,53.16,207800.0,30.4104,30.4332,30.1996,30.2908,207800.0
2006-06-14 10:50:00,53.15,53.15,52.98,52.98,342100.0,30.2851,30.2851,30.1882,30.1882,342100.0
2006-06-14 11:00:00,53.0,53.0,52.67,52.84,234400.0,30.1996,30.1996,30.0116,30.1084,234400.0
2006-06-14 11:10:00,52.84,53.05,52.0,53.02,131000.0,30.1084,30.2281,29.6298,30.211,131000.0
2006-06-14 11:20:00,53.03,53.14,52.87,52.9,174500.0,30.2167,30.2794,30.1255,30.1426,174500.0
2006-06-14 11:30:00,52.9,52.9,52.63,52.69,107200.0,30.1426,30.1426,29.9888,30.023,107200.0
2006-06-14 11:40:00,52.69,52.73,52.57,52.57,102700.0,30.023,30.0457,29.9546,29.9546,102700.0
2006-06-14 11:50:00,52.57,52.58,52.45,52.46,147100.0,29.9546,29.9603,29.8862,29.8919,147100.0
2006-06-14 12:00:00,52.47,52.61,52.46,52.6,86700.0,29.8976,29.9774,29.8919,29.9717,86700.0
2006-06-14 12:10:00,52.62,52.86,52.6,52.86,65100.0,29.9831,30.1198,29.9717,30.1198,65100.0
2006-06-14 12:20:00,52.84,52.89,52.8,52.87,46300.0,30.1084,30.1369,30.0856,30.1255,46300.0
2006-06-14 12:30:00,52.87,52.89,52.8,52.86,79000.0,30.1255,30.1369,30.0856,30.1198,79000.0
2006-06-14 12:40:00,52.86,52.88,52.85,52.86,47600.0,30.1198,30.1312,30.1141,30.1198,47600.0
2006-06-14 12:50:00,52.86,52.97,52.85,52.94,63100.0,30.1198,30.1825,30.1141,30.1654,63100.0
2006-06-14 13:00:00,52.93,53.03,52.9,52.94,85100.0,30.1597,30.2167,30.1426,30.1654,85100.0
2006-06-14 13:10:00,52.89,52.95,52.8,52.84,71100.0,30.1369,30.1711,30.0856,30.1084,71100.0
2006-06-14 13:20:00,52.84,52.95,52.81,52.85,59300.0,30.1084,30.1711,30.0913,30.1141,59300.0
2006-06-14 13:30:00,52.85,52.93,52.81,52.93,73100.0,30.1141,30.1597,30.0913,30.1597,73100.0
2006-06-14 13:40:00,52.93,53.03,52.92,52.97,62600.0,30.1597,30.2167,30.154,30.1825,62600.0
2006-06-14 13:50:00,52.96,53.13,52.9,53.12,175100.0,30.1768,30.2737,30.1426,30.268,175100.0
2006-06-14 14:00:00,53.11,53.19,53.06,53.16,79700.0,30.2623,30.3079,30.2338,30.2908,79700.0
2006-06-14 14:10:00,53.16,53.17,53.0,53.01,99900.0,30.2908,30.2965,30.1996,30.2053,99900.0
2006-06-14 14:20:00,53.0,53.05,52.97,53.04,167100.0,30.1996,30.2281,30.1825,30.2224,167100.0
2006-06-14 14:30:00,53.04,53.11,52.96,52.97,187100.0,30.2224,30.2623,30.1768,30.1825,187100.0
2006-06-14 14:40:00,52.96,52.96,52.85,52.9,140000.0,30.1768,30.1768,30.1141,30.1426,140000.0
2006-06-14 14:50:00,52.91,52.99,52.85,52.93,125700.0,30.1483,30.1939,30.1141,30.1597,125700.0
2006-06-14 15:00:00,52.94,52.99,52.87,52.87,113200.0,30.1654,30.1939,30.1255,30.1255,113200.0
2006-06-14 15:10:00,52.85,52.98,52.85,52.98,82800.0,30.1141,30.1882,30.1141,30.1882,82800.0
2006-06-14 15:20:00,52.97,53.16,52.9,53.16,120600.0,30.1825,30.2908,30.1426,30.2908,120600.0
2006-06-14 15:30:00,53.15,53.32,53.15,53.3,171100.0,30.2851,30.3819,30.2851,30.3705,171100.0
2006-06-14 15:40:00,53.3,53.3,53.09,53.15,250600.0,30.3705,30.3705,30.2509,30.2851,250600.0
2006-06-14 15:50:00,53.14,53.33,53.13,53.24,292400.0,30.2794,30.3876,30.2737,30.3363,292400.0
2006-06-15 09:30:00,53.53,53.56,53.33,53.49,203400.0,30.5016,30.5187,30.3876,30.4788,203400.0
2006-06-15 09:40:00,53.49,53.65,53.33,53.65,129500.0,30.4788,30.57,30.3876,30.57,129500.0
2006-06-15 09:50:00,53.65,53.89,53.65,53.84,166800.0,30.57,30.7067,30.57,30.6782,166800.0
2006-06-15 10:00:00,53.83,53.87,53.54,53.71,158000.0,30.6725,30.6953,30.5073,30.6041,158000.0
2006-06-15 10:10:00,53.71,53.75,53.66,53.72,148100.0,30.6041,30.6269,30.5757,30.6098,148100.0
2006-06-15 10:20:00,53.7,53.75,53.69,53.69,80900.0,30.5985,30.6269,30.5928,30.5928,80900.0
2006-06-15 10:30:00,53.7,53.7,53.61,53.67,132100.0,30.5985,30.5985,30.5472,30.5814,132100.0
2006-06-15 10:40:00,53.67,53.87,53.66,53.77,87900.0,30.5814,30.6953,30.5757,30.6383,87900.0
2006-06-15 10:50:00,53.78,53.78,53.68,53.68,53300.0,30.644,30.644,30.5871,30.5871,53300.0
2006-06-15 11:00:00,53.68,53.71,53.63,53.65,105500.0,30.5871,30.6041,30.5586,30.57,105500.0
2006-06-15 11:10:00,53.69,53.77,53.65,53.7,66500.0,30.5928,30.6383,30.57,30.5985,66500.0
2006-06-15 11:20:00,53.7,53.75,53.69,53.71,48200.0,30.5985,30.6269,30.5928,30.6041,48200.0
2006-06-15 11:30:00,53.7,53.74,53.67,53.71,77600.0,30.5985,30.6212,30.5814,30.6041,77600.0
2006-06-15 11:40:00,53.69,53.73,53.65,53.67,45500.0,30.5928,30.6155,30.57,30.5814,45500.0
2006-06-15 11:50:00,53.67,53.72,53.64,53.65,105400.0,30.5814,30.6098,30.5643,30.57,105400.0
2006-06-15 12:00:00,53.66,53.67,53.55,53.66,66700.0,30.5757,30.5814,30.513,30.5757,66700.0
2006-06-15 12:10:00,53.66,53.67,53.53,53.59,53000.0,30.5757,30.5814,30.5016,30.5358,53000.0
2006-06-15 12:20:00,53.59,53.63,53.55,53.59,64400.0,30.5358,30.5586,30.513,30.5358,64400.0
2006-06-15 12:30:00,53.59,53.63,53.59,53.61,35000.0,30.5358,30.5586,30.5358,30.5472,35000.0
2006-06-15 12:40:00,53.6,53.65,53.57,53.63,40600.0,30.5415,30.57,30.5244,30.5586,40600.0
2006-06-15 12:50:00,53.63,53.64,53.57,53.57,30000.0,30.5586,30.5643,30.5244,30.5244,30000.0
2006-06-15 13:00:00,53.57,53.59,53.53,53.55,48300.0,30.5244,30.5358,30.5016,30.513,48300.0
2006-06-15 13:10:00,53.56,53.58,53.53,53.54,27600.0,30.5187,30.5301,30.5016,30.5073,27600.0
2006-06-15 13:20:00,53.54,53.55,53.5,53.52,35000.0,30.5073,30.513,30.4845,30.4959,35000.0
2006-06-15 13:30:00,53.53,53.57,53.5,53.54,85900.0,30.5016,30.5244,30.4845,30.5073,85900.0
2006-06-15 13:40:00,53.55,53.71,53.52,53.65,46900.0,30.513,30.6041,30.4959,30.57,46900.0
2006-06-15 13:50:00,53.65,53.69,53.62,53.69,40400.0,30.57,30.5928,30.5529,30.5928,40400.0
2006-06-15 14:00:00,53.69,53.79,53.69,53.79,57100.0,30.5928,30.6497,30.5928,30.6497,57100.0
2006-06-15 14:10:00,53.79,53.87,53.74,53.86,49100.0,30.6497,30.6953,30.6212,30.6896,49100.0
2006-06-15 14:20:00,53.86,53.88,53.68,53.73,52100.0,30.6896,30.701,30.5871,30.6155,52100.0
2006-06-15 14:30:00,53.73,53.82,53.66,53.82,112400.0,30.6155,30.6668,30.5757,30.6668,112400.0
2006-06-15 14:40:00,53.82,53.9,53.79,53.83,90500.0,30.6668,30.7124,30.6497,30.6725,90500.0
2006-06-15 14:50:00,53.83,53.86,53.81,53.83,68900.0,30.6725,30.6896,30.6611,30.6725,68900.0
2006-06-15 15:00:00,53.84,53.84,53.77,53.82,134400.0,30.6782,30.6782,30.6383,30.6668,134400.0
2006-06-15 15:10:00,53.81,53.9,53.8,53.85,78300.0,30.6611,30.7124,30.6554,30.6839,78300.0
2006-06-15 15:20:00,53.84,53.97,53.83,53.88,127700.0,30.6782,30.7523,30.6725,30.701,127700.0
2006-06-15 15:30:00,53.88,53.97,53.86,53.94,178100.0,30.701,30.7523,30.6896,30.7352,178100.0
2006-06-15 15:40:00,53.95,54.13,53.93,54.13,280100.0,30.7409,30.8435,30.7295,30.8435,280100.0
2006-06-15 15:50:00,54.13,54.14,53.87,54.05,288800.0,30.8435,30.8492,30.6953,30.7979,288800.0
2006-06-16 09:30:00,53.92,54.06,53.91,53.98,855800.0,30.7238,30.8036,30.7181,30.758,855800.0
2006-06-16 09:40:00,53.97,54.23,53.9,54.23,88700.0,30.7523,30.9004,30.7124,30.9004,88700.0
2006-06-16 09:50:00,54.24,54.33,54.16,54.25,142000.0,30.9061,30.9574,30.8606,30.9118,142000.0
2006-06-16 10:00:00,54.25,54.34,54.21,54.24,113600.0,30.9118,30.9631,30.8891,30.9061,113600.0
2006-06-16 10:10:00,54.24,54.3,54.07,54.08,86500.0,30.9061,30.9403,30.8093,30.815,86500.0
2006-06-16 10:20:00,54.07,54.14,54.01,54.03,98600.0,30.8093,30.8492,30.7751,30.7865,98600.0
2006-06-16 10:30:00,54.06,54.17,54.05,54.17,48400.0,30.8036,30.8663,30.7979,30.8663,48400.0
2006-06-16 10:40:00,54.16,54.17,54.08,54.1,28700.0,30.8606,30.8663,30.815,30.8264,28700.0
2006-06-16 10:50:00,54.11,54.16,54.04,54.08,67800.0,30.8321,30.8606,30.7922,30.815,67800.0
2006-06-16 11:00:00,54.07,54.24,54.06,54.19,47000.0,30.8093,30.9061,30.8036,30.8777,47000.0
2006-06-16 11:10:00,54.18,54.23,54.15,54.22,51100.0,30.872,30.9004,30.8549,30.8947,51100.0
2006-06-16 11:20:00,54.24,54.24,54.0,54.04,69800.0,30.9061,30.9061,30.7694,30.7922,69800.0
2006-06-16 11:30:00,54.05,54.23,54.05,54.23,36900.0,30.7979,30.9004,30.7979,30.9004,36900.0
2006-06-16 11:40:00,54.22,54.25,54.17,54.19,26900.0,30.8947,30.9118,30.8663,30.8777,26900.0
2006-06-16 11:50:00,54.19,54.22,54.12,54.15,29500.0,30.8777,30.8947,30.8378,30.8549,29500.0
2006-06-16 12:00:00,54.16,54.19,54.14,54.17,35200.0,30.8606,30.8777,30.8492,30.8663,35200.0
2006-06-16 12:10:00,54.18,54.21,54.05,54.08,51500.0,30.872,30.8891,30.7979,30.815,51500.0
2006-06-16 12:20:00,54.08,54.12,54.04,54.04,24700.0,30.815,30.8378,30.7922,30.7922,24700.0
2006-06-16 12:30:00,54.06,54.14,54.02,54.11,64200.0,30.8036,30.8492,30.7808,30.8321,64200.0
2006-06-16 12:40:00,54.11,54.14,54.07,54.07,43200.0,30.8321,30.8492,30.8093,30.8093,43200.0
2006-06-16 12:50:00,54.06,54.2,54.05,54.19,31400.0,30.8036,30.8834,30.7979,30.8777,31400.0
2006-06-16 13:00:00,54.19,54.2,54.11,54.13,31000.0,30.8777,30.8834,30.8321,30.8435,31000.0
2006-06-16 13:10:00,54.13,54.16,54.12,54.13,35300.0,30.8435,30.8606,30.8378,30.8435,35300.0
2006-06-16 13:20:00,54.13,54.22,54.12,54.16,37500.0,30.8435,30.8947,30.8378,30.8606,37500.0
2006-06-16 13:30:00,54.15,54.18,54.1,54.15,28400.0,30.8549,30.872,30.8264,30.8549,28400.0
2006-06-16 13:40:00,54.15,54.18,54.12,54.15,39200.0,30.8549,30.872,30.8378,30.8549,39200.0
2006-06-16 13:50:00,54.15,54.21,54.14,54.16,21000.0,30.8549,30.8891,30.8492,30.8606,21000.0
2006-06-16 14:00:00,54.16,54.18,54.14,54.15,35300.0,30.8606,30.872,30.8492,30.8549,35300.0
2006-06-16 14:10:00,54.15,54.28,54.15,54.23,92500.0,30.8549,30.9289,30.8549,30.9004,92500.0
2006-06-16 14:20:00,54.23,54.25,54.15,54.19,46300.0,30.9004,30.9118,30.8549,30.8777,46300.0
2006-06-16 14:30:00,54.19,54.26,54.19,54.21,63300.0,30.8777,30.9175,30.8777,30.8891,63300.0
2006-06-16 14:40:00,54.21,54.27,54.19,54.25,108300.0,30.8891,30.9232,30.8777,30.9118,108300.0
2006-06-16 14:50:00,54.24,54.3,54.24,54.25,62200.0,30.9061,30.9403,30.9061,30.9118,62200.0
2006-06-16 15:00:00,54.25,54.3,54.25,54.26,76200.0,30.9118,30.9403,30.9118,30.9175,76200.0
2006-06-16 15:10:00,54.27,54.3,54.26,54.27,53900.0,30.9232,30.9403,30.9175,30.9232,53900.0
2006-06-16 15:20:00,54.27,54.34,54.23,54.34,214600.0,30.9232,30.9631,30.9004,30.9631,214600.0
2006-06-16 15:30:00,54.34,54.42,54.25,54.26,129600.0,30.9631,31.0087,30.9118,30.9175,129600.0
2006-06-16 15:40:00,54.26,54.28,54.25,54.25,168800.0,30.9175,30.9289,30.9118,30.9118,168800.0
2006-06-16 15:50:00,54.25,54.33,54.25,54.29,202400.0,30.9118,30.9574,30.9118,30.9346,202400.0
2006-06-19 09:30:00,54.48,54.48,54.4,54.47,96400.0,31.0429,31.0429,30.9973,31.0372,96400.0
2006-06-19 09:40:00,54.47,54.5,54.28,54.38,79100.0,31.0372,31.0543,30.9289,30.9859,79100.0
2006-06-19 09:50:00,54.39,54.47,54.39,54.45,59000.0,30.9916,31.0372,30.9916,31.0258,59000.0
2006-06-19 10:00:00,54.45,54.5,54.41,54.46,119900.0,31.0258,31.0543,31.003,31.0315,119900.0
2006-06-19 10:10:00,54.46,54.48,54.35,54.48,84900.0,31.0315,31.0429,30.9688,31.0429,84900.0
2006-06-19 10:20:00,54.47,54.48,54.38,54.44,86500.0,31.0372,31.0429,30.9859,31.0201,86500.0
2006-06-19 10:30:00,54.41,54.49,54.37,54.46,116900.0,31.003,31.0486,30.9802,31.0315,116900.0
2006-06-19 10:40:00,54.47,54.49,54.45,54.46,40500.0,31.0372,31.0486,31.0258,31.0315,40500.0
2006-06-19 10:50:00,54.46,54.5,54.4,54.45,64300.0,31.0315,31.0543,30.9973,31.0258,64300.0
2006-06-19 11:00:00,54.46,54.47,54.3,54.39,63300.0,31.0315,31.0372,30.9403,30.9916,63300.0
2006-06-19 11:10:00,54.4,54.46,54.36,54.44,50600.0,30.9973,31.0315,30.9745,31.0201,50600.0
2006-06-19 11:20:00,54.44,54.44,54.27,54.27,81600.0,31.0201,31.0201,30.9232,30.9232,81600.0
2006-06-19 11:30:00,54.28,54.35,54.27,54.35,77800.0,30.9289,30.9688,30.9232,30.9688,77800.0
2006-06-19 11:40:00,54.35,54.5,54.35,54.5,71700.0,30.9688,31.0543,30.9688,31.0543,71700.0
2006-06-19 11:50:00,54.49,54.52,54.47,54.47,45700.0,31.0486,31.0657,31.0372,31.0372,45700.0
2006-06-19 12:00:00,54.47,54.5,54.44,54.45,37100.0,31.0372,31.0543,31.0201,31.0258,37100.0
2006-06-19 12:10:00,54.44,54.49,54.42,54.44,35300.0,31.0201,31.0486,31.0087,31.0201,35300.0
2006-06-19 12:20:00,54.45,54.45,54.42,54.45,18400.0,31.0258,31.0258,31.0087,31.0258,18400.0
2006-06-19 12:30:00,54.45,54.47,54.43,54.46,47100.0,31.0258,31.0372,31.0144,31.0315,47100.0
2006-06-19 12:40:00,54.47,54.48,54.45,54.45,8800.0,31.0372,31.0429,31.0258,31.0258,8800.0
2006-06-19 12:50:00,54.46,54.48,54.45,54.46,26100.0,31.0315,31.0429,31.0258,31.0315,26100.0
2006-06-19 13:00:00,54.46,54.49,54.43,54.48,44100.0,31.0315,31.0486,31.0144,31.0429,44100.0
2006-06-19 13:10:00,54.46,54.48,54.45,54.47,51600.0,31.0315,31.0429,31.0258,31.0372,51600.0
2006-06-19 13:20:00,54.46,54.46,54.43,54.45,56600.0,31.0315,31.0315,31.0144,31.0258,56600.0
2006-06-19 13:30:00,54.45,54.47,54.43,54.43,58000.0,31.0258,31.0372,31.0144,31.0144,58000.0
2006-06-19 13:40:00,54.43,54.52,54.41,54.44,90100.0,31.0144,31.0657,31.003,31.0201,90100.0
2006-06-19 13:50:00,54.46,54.48,54.41,54.44,56500.0,31.0315,31.0429,31.003,31.0201,56500.0
2006-06-19 14:00:00,54.44,54.46,54.4,54.43,55900.0,31.0201,31.0315,30.9973,31.0144,55900.0
2006-06-19 14:10:00,54.43,54.44,54.4,54.42,85700.0,31.0144,31.0201,30.9973,31.0087,85700.0
2006-06-19 14:20:00,54.41,54.42,54.33,54.39,96300.0,31.003,31.0087,30.9574,30.9916,96300.0
2006-06-19 14:30:00,54.38,54.41,54.32,54.33,93800.0,30.9859,31.003,30.9517,30.9574,93800.0
2006-06-19 14:40:00,54.34,54.35,54.25,54.35,134000.0,30.9631,30.9688,30.9118,30.9688,134000.0
2006-06-19 14:50:00,54.34,54.43,54.32,54.32,136000.0,30.9631,31.0144,30.9517,30.9517,136000.0
2006-06-19 15:00:00,54.34,54.46,54.33,54.43,70100.0,30.9631,31.0315,30.9574,31.0144,70100.0
2006-06-19 15:10:00,54.42,54.46,54.39,54.45,75400.0,31.0087,31.0315,30.9916,31.0258,75400.0
2006-06-19 15:20:00,54.45,54.5,54.42,54.45,70400.0,31.0258,31.0543,31.0087,31.0258,70400.0
2006-06-19 15:30:00,54.45,54.57,54.43,54.46,91600.0,31.0258,31.0942,31.0144,31.0315,91600.0
2006-06-19 15:40:00,54.46,54.48,54.32,54.47,110300.0,31.0315,31.0429,30.9517,31.0372,110300.0
2006-06-19 15:50:00,54.47,54.56,54.45,54.49,190200.0,31.0372,31.0885,31.0258,31.0486,190200.0
2006-06-20 09:30:00,54.45,54.78,54.4,54.54,108300.0,31.0258,31.2138,30.9973,31.0771,108300.0
2006-06-20 09:40:00,54.49,54.79,54.46,54.57,132300.0,31.0486,31.2195,31.0315,31.0942,132300.0
2006-06-20 09:50:00,54.57,54.68,54.55,54.56,64000.0,31.0942,31.1569,31.0828,31.0885,64000.0
2006-06-20 10:00:00,54.59,54.62,54.53,54.6,62300.0,31.1056,31.1227,31.0714,31.1113,62300.0
2006-06-20 10:10:00,54.6,54.76,54.58,54.72,74700.0,31.1113,31.2024,31.0999,31.1797,74700.0
2006-06-20 10:20:00,54.71,54.83,54.64,54.65,65300.0,31.174,31.2423,31.1341,31.1398,65300.0
2006-06-20 10:30:00,54.66,54.79,54.64,54.69,64200.0,31.1455,31.2195,31.1341,31.1626,64200.0
2006-06-20 10:40:00,54.66,54.66,54.58,54.62,208800.0,31.1455,31.1455,31.0999,31.1227,208800.0
2006-06-20 10:50:00,54.61,54.66,54.58,54.6,40400.0,31.117,31.1455,31.0999,31.1113,40400.0
2006-06-20 11:00:00,54.6,54.72,54.6,54.67,48400.0,31.1113,31.1797,31.1113,31.1512,48400.0
2006-06-20 11:10:00,54.67,54.67,54.57,54.61,45700.0,31.1512,31.1512,31.0942,31.117,45700.0
2006-06-20 11:20:00,54.61,54.72,54.58,54.72,64700.0,31.117,31.1797,31.0999,31.1797,64700.0
2006-06-20 11:30:00,54.71,54.71,54.58,54.6,65500.0,31.174,31.174,31.0999,31.1113,65500.0
2006-06-20 11:40:00,54.59,54.63,54.56,54.6,49800.0,31.1056,31.1284,31.0885,31.1113,49800.0
2006-06-20 11:50:00,54.6,54.64,54.59,54.63,36000.0,31.1113,31.1341,31.1056,31.1284,36000.0
2006-06-20 12:00:00,54.63,54.64,54.56,54.59,59900.0,31.1284,31.1341,31.0885,31.1056,59900.0
2006-06-20 12:10:00,54.59,54.67,54.58,54.66,38300.0,31.1056,31.1512,31.0999,31.1455,38300.0
2006-06-20 12:20:00,54.66,54.68,54.64,54.64,19700.0,31.1455,31.1569,31.1341,31.1341,19700.0
2006-06-20 12:30:00,54.65,54.68,54.6,54.6,63000.0,31.1398,31.1569,31.1113,31.1113,63000.0
2006-06-20 12:40:00,54.6,54.7,54.59,54.68,68400.0,31.1113,31.1683,31.1056,31.1569,68400.0
2006-06-20 12:50:00,54.67,54.68,54.6,54.62,19800.0,31.1512,31.1569,31.1113,31.1227,19800.0
2006-06-20 13:00:00,54.61,54.64,54.6,54.64,31900.0,31.117,31.1341,31.1113,31.1341,31900.0
2006-06-20 13:10:00,54.65,54.68,54.64,54.67,24000.0,31.1398,31.1569,31.1341,31.1512,24000.0
2006-06-20 13:20:00,54.67,54.68,54.66,54.68,19100.0,31.1512,31.1569,31.1455,31.1569,19100.0
2006-06-20 13:30:00,54.69,54.76,54.65,54.76,64900.0,31.1626,31.2024,31.1398,31.2024,64900.0
2006-06-20 13:40:00,54.82,54.9,54.77,54.83,61000.0,31.2366,31.2822,31.2081,31.2423,61000.0
2006-06-20 13:50:00,54.83,54.95,54.83,54.9,147200.0,31.2423,31.3107,31.2423,31.2822,147200.0
2006-06-20 14:00:00,54.88,54.9,54.81,54.85,69800.0,31.2708,31.2822,31.2309,31.2537,69800.0
2006-06-20 14:10:00,54.85,54.88,54.79,54.87,55000.0,31.2537,31.2708,31.2195,31.2651,55000.0
2006-06-20 14:20:00,54.87,54.92,54.8,54.87,75400.0,31.2651,31.2936,31.2252,31.2651,75400.0
2006-06-20 14:30:00,54.88,54.96,54.85,54.94,116300.0,31.2708,31.3164,31.2537,31.305,116300.0
2006-06-20 14:40:00,54.95,54.97,54.9,54.96,103300.0,31.3107,31.3221,31.2822,31.3164,103300.0
2006-06-20 14:50:00,54.97,55.03,54.96,55.0,139100.0,31.3221,31.3563,31.3164,31.3392,139100.0
2006-06-20 15:00:00,55.0,55.02,54.93,54.98,77400.0,31.3392,31.3506,31.2993,31.3278,77400.0
2006-06-20 15:10:00,54.96,55.07,54.96,55.07,95400.0,31.3164,31.3791,31.3164,31.3791,95400.0
2006-06-20 15:20:00,55.04,55.08,54.96,55.01,77400.0,31.362,31.3848,31.3164,31.3449,77400.0
2006-06-20 15:30:00,55.0,55.03,54.88,54.92,145800.0,31.3392,31.3563,31.2708,31.2936,145800.0
2006-06-20 15:40:00,54.93,54.93,54.85,54.9,193200.0,31.2993,31.2993,31.2537,31.2822,193200.0
2006-06-20 15:50:00,54.9,54.92,54.85,54.91,210400.0,31.2822,31.2936,31.2537,31.2879,210400.0
2006-06-21 09:30:00,54.7,54.98,54.52,54.86,375400.0,31.1683,31.3278,31.0657,31.2594,375400.0
2006-06-21 09:40:00,54.87,54.97,54.67,54.84,298600.0,31.2651,31.3221,31.1512,31.248,298600.0
2006-06-21 09:50:00,54.84,54.99,54.82,54.84,76400.0,31.248,31.3335,31.2366,31.248,76400.0
2006-06-21 10:00:00,54.84,54.87,54.59,54.62,170900.0,31.248,31.2651,31.1056,31.1227,170900.0
2006-06-21 10:10:00,54.62,54.76,54.55,54.71,198600.0,31.1227,31.2024,31.0828,31.174,198600.0
2006-06-21 10:20:00,54.71,54.73,54.63,54.72,84800.0,31.174,31.1853,31.1284,31.1797,84800.0
2006-06-21 10:30:00,54.72,54.76,54.67,54.76,99200.0,31.1797,31.2024,31.1512,31.2024,99200.0
2006-06-21 10:40:00,54.74,54.82,54.74,54.8,111000.0,31.191,31.2366,31.191,31.2252,111000.0
2006-06-21 10:50:00,54.8,54.89,54.75,54.89,120100.0,31.2252,31.2765,31.1967,31.2765,120100.0
2006-06-21 11:00:00,54.87,54.9,54.78,54.81,60600.0,31.2651,31.2822,31.2138,31.2309,60600.0
2006-06-21 11:10:00,54.81,54.85,54.77,54.85,39400.0,31.2309,31.2537,31.2081,31.2537,39400.0
2006-06-21 11:20:00,54.82,54.85,54.78,54.8,35600.0,31.2366,31.2537,31.2138,31.2252,35600.0
2006-06-21 11:30:00,54.8,54.85,54.8,54.84,42100.0,31.2252,31.2537,31.2252,31.248,42100.0
2006-06-21 11:40:00,54.87,54.94,54.81,54.89,50700.0,31.2651,31.305,31.2309,31.2765,50700.0
2006-06-21 11:50:00,54.88,54.88,54.82,54.83,39700.0,31.2708,31.2708,31.2366,31.2423,39700.0
2006-06-21 12:00:00,54.82,54.92,54.82,54.83,48300.0,31.2366,31.2936,31.2366,31.2423,48300.0
2006-06-21 12:10:00,54.84,54.93,54.8,54.88,41300.0,31.248,31.2993,31.2252,31.2708,41300.0
2006-06-21 12:20:00,54.88,54.96,54.85,54.88,68200.0,31.2708,31.3164,31.2537,31.2708,68200.0
2006-06-21 12:30:00,54.89,54.92,54.83,54.85,31200.0,31.2765,31.2936,31.2423,31.2537,31200.0
2006-06-21 12:40:00,54.86,54.91,54.85,54.91,23300.0,31.2594,31.2879,31.2537,31.2879,23300.0
2006-06-21 12:50:00,54.89,54.92,54.8,54.84,32700.0,31.2765,31.2936,31.2252,31.248,32700.0
2006-06-21 13:00:00,54.85,54.88,54.81,54.82,64200.0,31.2537,31.2708,31.2309,31.2366,64200.0
2006-06-21 13:10:00,54.81,54.87,54.81,54.84,33400.0,31.2309,31.2651,31.2309,31.248,33400.0
2006-06-21 13:20:00,54.84,54.88,54.83,54.84,49700.0,31.248,31.2708,31.2423,31.248,49700.0
2006-06-21 13:30:00,54.84,54.91,54.83,54.91,34600.0,31.248,31.2879,31.2423,31.2879,34600.0
2006-06-21 13:40:00,54.91,54.91,54.85,54.9,34700.0,31.2879,31.2879,31.2537,31.2822,34700.0
2006-06-21 13:50:00,54.9,54.96,54.85,54.92,53500.0,31.2822,31.3164,31.2537,31.2936,53500.0
2006-06-21 14:00:00,54.9,54.95,54.87,54.87,49700.0,31.2822,31.3107,31.2651,31.2651,49700.0
2006-06-21 14:10:00,54.87,54.92,54.82,54.87,48300.0,31.2651,31.2936,31.2366,31.2651,48300.0
2006-06-21 14:20:00,54.88,54.88,54.83,54.85,24900.0,31.2708,31.2708,31.2423,31.2537,24900.0
2006-06-21 14:30:00,54.85,54.86,54.8,54.84,59500.0,31.2537,31.2594,31.2252,31.248,59500.0
2006-06-21 14:40:00,54.84,54.86,54.82,54.83,34800.0,31.248,31.2594,31.2366,31.2423,34800.0
2006-06-21 14:50:00,54.82,54.87,54.8,54.82,94200.0,31.2366,31.2651,31.2252,31.2366,94200.0
2006-06-21 15:00:00,54.81,54.83,54.73,54.81,80900.0,31.2309,31.2423,31.1853,31.2309,80900.0
2006-06-21 15:10:00,54.82,54.84,54.76,54.81,50800.0,31.2366,31.248,31.2024,31.2309,50800.0
2006-06-21 15:20:00,54.81,54.84,54.77,54.81,68100.0,31.2309,31.248,31.2081,31.2309,68100.0
2006-06-21 15:30:00,54.81,54.82,54.75,54.79,70700.0,31.2309,31.2366,31.1967,31.2195,70700.0
2006-06-21 15:40:00,54.8,54.82,54.71,54.73,121600.0,31.2252,31.2366,31.174,31.1853,121600.0
2006-06-21 15:50:00,54.73,54.77,54.65,54.73,200800.0,31.1853,31.2081,31.1398,31.1853,200800.0
2006-06-22 09:30:00,54.71,54.83,54.53,54.69,122800.0,31.174,31.2423,31.0714,31.1626,122800.0
2006-06-22 09:40:00,54.69,54.71,54.59,54.61,58300.0,31.1626,31.174,31.1056,31.117,58300.0
2006-06-22 09:50:00,54.61,54.67,54.56,54.58,87200.0,31.117,31.1512,31.0885,31.0999,87200.0
2006-06-22 10:00:00,54.59,54.61,54.52,54.58,67400.0,31.1056,31.117,31.0657,31.0999,67400.0
2006-06-22 10:10:00,54.59,54.66,54.55,54.56,70100.0,31.1056,31.1455,31.0828,31.0885,70100.0
2006-06-22 10:20:00,54.55,54.62,54.55,54.62,64400.0,31.0828,31.1227,31.0828,31.1227,64400.0
2006-06-22 10:30:00,54.62,54.76,54.54,54.73,64100.0,31.1227,31.2024,31.0771,31.1853,64100.0
2006-06-22 10:40:00,54.75,54.86,54.74,54.8,44800.0,31.1967,31.2594,31.191,31.2252,44800.0
2006-06-22 10:50:00,54.8,54.83,54.78,54.78,57600.0,31.2252,31.2423,31.2138,31.2138,57600.0
2006-06-22 11:00:00,54.77,54.8,54.71,54.71,28000.0,31.2081,31.2252,31.174,31.174,28000.0
2006-06-22 11:10:00,54.71,54.71,54.57,54.66,32500.0,31.174,31.174,31.0942,31.1455,32500.0
2006-06-22 11:20:00,54.66,54.67,54.55,54.57,27100.0,31.1455,31.1512,31.0828,31.0942,27100.0
2006-06-22 11:30:00,54.58,54.68,54.56,54.68,49000.0,31.0999,31.1569,31.0885,31.1569,49000.0
2006-06-22 11:40:00,54.68,54.75,54.62,54.69,325300.0,31.1569,31.1967,31.1227,31.1626,325300.0
2006-06-22 11:50:00,54.7,54.76,54.67,54.75,53200.0,31.1683,31.2024,31.1512,31.1967,53200.0
2006-06-22 12:00:00,54.75,54.75,54.65,54.65,37000.0,31.1967,31.1967,31.1398,31.1398,37000.0
2006-06-22 12:10:00,54.65,54.71,54.65,54.68,13300.0,31.1398,31.174,31.1398,31.1569,13300.0
2006-06-22 12:20:00,54.67,54.7,54.62,54.64,27800.0,31.1512,31.1683,31.1227,31.1341,27800.0
2006-06-22 12:30:00,54.64,54.71,54.63,54.67,70600.0,31.1341,31.174,31.1284,31.1512,70600.0
2006-06-22 12:40:00,54.65,54.75,54.63,54.63,73000.0,31.1398,31.1967,31.1284,31.1284,73000.0
2006-06-22 12:50:00,54.65,54.7,54.64,54.67,12400.0,31.1398,31.1683,31.1341,31.1512,12400.0
2006-06-22 13:00:00,54.67,54.7,54.62,54.7,18800.0,31.1512,31.1683,31.1227,31.1683,18800.0
2006-06-22 13:10:00,54.69,54.69,54.59,54.6,17800.0,31.1626,31.1626,31.1056,31.1113,17800.0
2006-06-22 13:20:00,54.59,54.61,54.57,54.58,15400.0,31.1056,31.117,31.0942,31.0999,15400.0
2006-06-22 13:30:00,54.57,54.59,54.5,54.53,49000.0,31.0942,31.1056,31.0543,31.0714,49000.0
2006-06-22 13:40:00,54.52,54.57,54.44,54.45,43700.0,31.0657,31.0942,31.0201,31.0258,43700.0
2006-06-22 13:50:00,54.45,54.51,54.37,54.42,62300.0,31.0258,31.06,30.9802,31.0087,62300.0
2006-06-22 14:00:00,54.45,54.48,54.35,54.37,35900.0,31.0258,31.0429,30.9688,30.9802,35900.0
2006-06-22 14:10:00,54.37,54.44,54.34,54.39,69400.0,30.9802,31.0201,30.9631,30.9916,69400.0
2006-06-22 14:20:00,54.39,54.53,54.39,54.49,29200.0,30.9916,31.0714,30.9916,31.0486,29200.0
2006-06-22 14:30:00,54.49,54.5,54.45,54.46,41900.0,31.0486,31.0543,31.0258,31.0315,41900.0
2006-06-22 14:40:00,54.47,54.54,54.46,54.52,82300.0,31.0372,31.0771,31.0315,31.0657,82300.0
2006-06-22 14:50:00,54.51,54.57,54.5,54.56,38500.0,31.06,31.0942,31.0543,31.0885,38500.0
2006-06-22 15:00:00,54.56,54.58,54.51,54.55,41600.0,31.0885,31.0999,31.06,31.0828,41600.0
2006-06-22 15:10:00,54.58,54.66,54.57,54.57,36700.0,31.0999,31.1455,31.0942,31.0942,36700.0
2006-06-22 15:20:00,54.58,54.65,54.57,54.63,33100.0,31.0999,31.1398,31.0942,31.1284,33100.0
2006-06-22 15:30:00,54.65,54.7,54.53,54.56,136100.0,31.1398,31.1683,31.0714,31.0885,136100.0
2006-06-22 15:40:00,54.52,54.66,54.46,54.65,79600.0,31.0657,31.1455,31.0315,31.1398,79600.0
2006-06-22 15:50:00,54.65,54.7,54.64,54.64,140200.0,31.1398,31.1683,31.1341,31.1341,140200.0
2006-06-23 09:30:00,54.35,54.42,54.15,54.32,104300.0,30.9688,31.0087,30.8549,30.9517,104300.0
2006-06-23 09:40:00,54.33,54.4,54.21,54.25,36700.0,30.9574,30.9973,30.8891,30.9118,36700.0
2006-06-23 09:50:00,54.26,54.29,54.17,54.22,62200.0,30.9175,30.9346,30.8663,30.8947,62200.0
2006-06-23 10:00:00,54.22,54.22,54.11,54.13,46200.0,30.8947,30.8947,30.8321,30.8435,46200.0
2006-06-23 10:10:00,54.13,54.16,54.0,54.16,86900.0,30.8435,30.8606,30.7694,30.8606,86900.0
2006-06-23 10:20:00,54.18,54.28,54.08,54.16,85600.0,30.872,30.9289,30.815,30.8606,85600.0
2006-06-23 10:30:00,54.16,54.24,54.1,54.1,38100.0,30.8606,30.9061,30.8264,30.8264,38100.0
2006-06-23 10:40:00,54.1,54.16,54.05,54.15,30500.0,30.8264,30.8606,30.7979,30.8549,30500.0
2006-06-23 10:50:00,54.15,54.16,54.03,54.13,58000.0,30.8549,30.8606,30.7865,30.8435,58000.0
2006-06-23 11:00:00,54.12,54.12,53.88,53.9,90500.0,30.8378,30.8378,30.701,30.7124,90500.0
2006-06-23 11:10:00,53.9,53.9,53.8,53.88,70700.0,30.7124,30.7124,30.6554,30.701,70700.0
2006-06-23 11:20:00,53.86,53.99,53.86,53.95,38000.0,30.6896,30.7637,30.6896,30.7409,38000.0
2006-06-23 11:30:00,53.95,54.0,53.93,53.94,36100.0,30.7409,30.7694,30.7295,30.7352,36100.0
2006-06-23 11:40:00,53.96,54.07,53.96,54.04,28900.0,30.7466,30.8093,30.7466,30.7922,28900.0
2006-06-23 11:50:00,54.04,54.07,54.02,54.02,18500.0,30.7922,30.8093,30.7808,30.7808,18500.0
2006-06-23 12:00:00,54.02,54.11,54.02,54.08,26200.0,30.7808,30.8321,30.7808,30.815,26200.0
2006-06-23 12:10:00,54.07,54.2,54.06,54.19,33000.0,30.8093,30.8834,30.8036,30.8777,33000.0
2006-06-23 12:20:00,54.19,54.39,54.17,54.31,64400.0,30.8777,30.9916,30.8663,30.946,64400.0
2006-06-23 12:30:00,54.29,54.4,54.27,54.4,33200.0,30.9346,30.9973,30.9232,30.9973,33200.0
2006-06-23 12:40:00,54.39,54.41,54.32,54.35,57600.0,30.9916,31.003,30.9517,30.9688,57600.0
2006-06-23 12:50:00,54.35,54.4,54.27,54.27,80600.0,30.9688,30.9973,30.9232,30.9232,80600.0
2006-06-23 13:00:00,54.26,54.41,54.21,54.39,70100.0,30.9175,31.003,30.8891,30.9916,70100.0
2006-06-23 13:10:00,54.38,54.41,54.36,54.4,62400.0,30.9859,31.003,30.9745,30.9973,62400.0
2006-06-23 13:20:00,54.4,54.44,54.34,54.35,56300.0,30.9973,31.0201,30.9631,30.9688,56300.0
2006-06-23 13:30:00,54.35,54.37,54.29,54.29,16200.0,30.9688,30.9802,30.9346,30.9346,16200.0
2006-06-23 13:40:00,54.31,54.34,54.26,54.26,56300.0,30.946,30.9631,30.9175,30.9175,56300.0
2006-06-23 13:50:00,54.26,54.29,54.23,54.27,61200.0,30.9175,30.9346,30.9004,30.9232,61200.0
2006-06-23 14:00:00,54.27,54.32,54.26,54.28,256300.0,30.9232,30.9517,30.9175,30.9289,256300.0
2006-06-23 14:10:00,54.28,54.32,54.21,54.32,73900.0,30.9289,30.9517,30.8891,30.9517,73900.0
2006-06-23 14:20:00,54.31,54.35,54.28,54.35,37300.0,30.946,30.9688,30.9289,30.9688,37300.0
2006-06-23 14:30:00,54.34,54.38,54.27,54.27,29900.0,30.9631,30.9859,30.9232,30.9232,29900.0
2006-06-23 14:40:00,54.27,54.29,54.25,54.27,80100.0,30.9232,30.9346,30.9118,30.9232,80100.0
2006-06-23 14:50:00,54.27,54.3,54.27,54.27,50600.0,30.9232,30.9403,30.9232,30.9232,50600.0
2006-06-23 15:00:00,54.28,54.3,54.27,54.29,84000.0,30.9289,30.9403,30.9232,30.9346,84000.0
2006-06-23 15:10:00,54.29,54.3,54.23,54.3,58700.0,30.9346,30.9403,30.9004,30.9403,58700.0
2006-06-23 15:20:00,54.3,54.3,54.18,54.26,71400.0,30.9403,30.9403,30.872,30.9175,71400.0
2006-06-23 15:30:00,54.26,54.36,54.23,54.36,72000.0,30.9175,30.9745,30.9004,30.9745,72000.0
2006-06-23 15:40:00,54.36,54.37,54.31,54.37,84500.0,30.9745,30.9802,30.946,30.9802,84500.0
2006-06-23 15:50:00,54.38,54.39,54.29,54.31,125200.0,30.9859,30.9916,30.9346,30.946,125200.0
2006-06-26 09:30:00,54.09,54.28,54.01,54.07,137500.0,30.8207,30.9289,30.7751,30.8093,137500.0
2006-06-26 09:40:00,54.07,54.14,54.0,54.0,63200.0,30.8093,30.8492,30.7694,30.7694,63200.0
2006-06-26 09:50:00,53.97,54.19,53.9,54.16,47300.0,30.7523,30.8777,30.7124,30.8606,47300.0
2006-06-26 10:00:00,54.15,54.27,54.07,54.25,32500.0,30.8549,30.9232,30.8093,30.9118,32500.0
2006-06-26 10:10:00,54.25,54.39,54.22,54.36,45800.0,30.9118,30.9916,30.8947,30.9745,45800.0
2006-06-26 10:20:00,54.33,54.37,54.25,54.3,56300.0,30.9574,30.9802,30.9118,30.9403,56300.0
2006-06-26 10:30:00,54.3,54.32,54.21,54.23,39800.0,30.9403,30.9517,30.8891,30.9004,39800.0
2006-06-26 10:40:00,54.24,54.27,54.17,54.2,43200.0,30.9061,30.9232,30.8663,30.8834,43200.0
2006-06-26 10:50:00,54.2,54.21,54.14,54.18,36800.0,30.8834,30.8891,30.8492,30.872,36800.0
2006-06-26 11:00:00,54.16,54.17,54.12,54.13,22400.0,30.8606,30.8663,30.8378,30.8435,22400.0
2006-06-26 11:10:00,54.13,54.18,54.1,54.11,40200.0,30.8435,30.872,30.8264,30.8321,40200.0
2006-06-26 11:20:00,54.11,54.12,54.0,54.05,57300.0,30.8321,30.8378,30.7694,30.7979,57300.0
2006-06-26 11:30:00,54.07,54.08,54.02,54.04,37500.0,30.8093,30.815,30.7808,30.7922,37500.0
2006-06-26 11:40:00,54.06,54.1,54.03,54.06,25300.0,30.8036,30.8264,30.7865,30.8036,25300.0
2006-06-26 11:50:00,54.06,54.07,54.0,54.04,43200.0,30.8036,30.8093,30.7694,30.7922,43200.0
2006-06-26 12:00:00,54.03,54.03,53.9,53.9,40100.0,30.7865,30.7865,30.7124,30.7124,40100.0
2006-06-26 12:10:00,53.9,53.94,53.83,53.88,33900.0,30.7124,30.7352,30.6725,30.701,33900.0
2006-06-26 12:20:00,53.88,53.96,53.88,53.91,17300.0,30.701,30.7466,30.701,30.7181,17300.0
2006-06-26 12:30:00,53.9,53.93,53.89,53.9,44300.0,30.7124,30.7295,30.7067,30.7124,44300.0
2006-06-26 12:40:00,53.9,53.98,53.9,53.93,40000.0,30.7124,30.758,30.7124,30.7295,40000.0
2006-06-26 12:50:00,53.92,53.97,53.92,53.95,24900.0,30.7238,30.7523,30.7238,30.7409,24900.0
2006-06-26 13:00:00,53.94,54.03,53.94,54.01,38800.0,30.7352,30.7865,30.7352,30.7751,38800.0
2006-06-26 13:10:00,54.0,54.03,53.97,54.0,20300.0,30.7694,30.7865,30.7523,30.7694,20300.0
2006-06-26 13:20:00,54.0,54.02,53.96,53.97,16000.0,30.7694,30.7808,30.7466,30.7523,16000.0
2006-06-26 13:30:00,53.98,54.0,53.95,54.0,21100.0,30.758,30.7694,30.7409,30.7694,21100.0
2006-06-26 13:40:00,54.0,54.08,53.99,54.05,44200.0,30.7694,30.815,30.7637,30.7979,44200.0
2006-06-26 13:50:00,54.05,54.07,54.03,54.07,19800.0,30.7979,30.8093,30.7865,30.8093,19800.0
2006-06-26 14:00:00,54.06,54.14,54.06,54.12,28700.0,30.8036,30.8492,30.8036,30.8378,28700.0
2006-06-26 14:10:00,54.13,54.2,54.09,54.16,76300.0,30.8435,30.8834,30.8207,30.8606,76300.0
2006-06-26 14:20:00,54.16,54.19,54.16,54.18,21500.0,30.8606,30.8777,30.8606,30.872,21500.0
2006-06-26 14:30:00,54.18,54.25,54.18,54.24,35000.0,30.872,30.9118,30.872,30.9061,35000.0
2006-06-26 14:40:00,54.23,54.33,54.21,54.29,62000.0,30.9004,30.9574,30.8891,30.9346,62000.0
2006-06-26 14:50:00,54.31,54.31,54.22,54.24,19500.0,30.946,30.946,30.8947,30.9061,19500.0
2006-06-26 15:00:00,54.25,54.29,54.19,54.21,25200.0,30.9118,30.9346,30.8777,30.8891,25200.0
2006-06-26 15:10:00,54.21,54.22,54.17,54.21,28500.0,30.8891,30.8947,30.8663,30.8891,28500.0
2006-06-26 15:20:00,54.2,54.22,54.15,54.2,28300.0,30.8834,30.8947,30.8549,30.8834,28300.0
2006-06-26 15:30:00,54.2,54.29,54.18,54.28,87800.0,30.8834,30.9346,30.872,30.9289,87800.0
2006-06-26 15:40:00,54.28,54.33,54.22,54.3,123400.0,30.9289,30.9574,30.8947,30.9403,123400.0
2006-06-26 15:50:00,54.3,54.38,54.28,54.38,168900.0,30.9403,30.9859,30.9289,30.9859,168900.0
2006-06-27 09:30:00,54.24,54.24,54.02,54.03,75000.0,30.9061,30.9061,30.7808,30.7865,75000.0
2006-06-27 09:40:00,54.03,54.08,53.87,53.91,53500.0,30.7865,30.815,30.6953,30.7181,53500.0
2006-06-27 09:50:00,53.91,53.97,53.86,53.96,39200.0,30.7181,30.7523,30.6896,30.7466,39200.0
2006-06-27 10:00:00,53.97,54.04,53.9,54.04,73300.0,30.7523,30.7922,30.7124,30.7922,73300.0
2006-06-27 10:10:00,54.05,54.06,53.89,53.9,72500.0,30.7979,30.8036,30.7067,30.7124,72500.0
2006-06-27 10:20:00,53.9,53.91,53.86,53.88,35700.0,30.7124,30.7181,30.6896,30.701,35700.0
2006-06-27 10:30:00,53.87,53.91,53.87,53.87,41100.0,30.6953,30.7181,30.6953,30.6953,41100.0
2006-06-27 10:40:00,53.87,53.92,53.85,53.92,62500.0,30.6953,30.7238,30.6839,30.7238,62500.0
2006-06-27 10:50:00,53.91,54.04,53.91,53.97,82800.0,30.7181,30.7922,30.7181,30.7523,82800.0
2006-06-27 11:00:00,53.98,54.03,53.94,53.96,36600.0,30.758,30.7865,30.7352,30.7466,36600.0
2006-06-27 11:10:00,53.96,53.97,53.85,53.89,67900.0,30.7466,30.7523,30.6839,30.7067,67900.0
2006-06-27 11:20:00,53.89,53.89,53.72,53.72,68800.0,30.7067,30.7067,30.6098,30.6098,68800.0
2006-06-27 11:30:00,53.73,53.73,53.68,53.69,53800.0,30.6155,30.6155,30.5871,30.5928,53800.0
2006-06-27 11:40:00,53.7,53.7,53.62,53.66,113100.0,30.5985,30.5985,30.5529,30.5757,113100.0
2006-06-27 11:50:00,53.66,53.68,53.61,53.68,25600.0,30.5757,30.5871,30.5472,30.5871,25600.0
2006-06-27 12:00:00,53.67,53.67,53.61,53.63,33100.0,30.5814,30.5814,30.5472,30.5586,33100.0
2006-06-27 12:10:00,53.64,53.69,53.63,53.64,34500.0,30.5643,30.5928,30.5586,30.5643,34500.0
2006-06-27 12:20:00,53.64,53.66,53.61,53.63,21900.0,30.5643,30.5757,30.5472,30.5586,21900.0
2006-06-27 12:30:00,53.62,53.64,53.57,53.59,40800.0,30.5529,30.5643,30.5244,30.5358,40800.0
2006-06-27 12:40:00,53.59,53.64,53.57,53.61,34900.0,30.5358,30.5643,30.5244,30.5472,34900.0
2006-06-27 12:50:00,53.61,53.65,53.59,53.64,19500.0,30.5472,30.57,30.5358,30.5643,19500.0
2006-06-27 13:00:00,53.64,53.64,53.59,53.6,59000.0,30.5643,30.5643,30.5358,30.5415,59000.0
2006-06-27 13:10:00,53.6,53.63,53.58,53.58,69700.0,30.5415,30.5586,30.5301,30.5301,69700.0
2006-06-27 13:20:00,53.58,53.62,53.54,53.55,45900.0,30.5301,30.5529,30.5073,30.513,45900.0
2006-06-27 13:30:00,53.56,53.58,53.53,53.57,42800.0,30.5187,30.5301,30.5016,30.5244,42800.0
2006-06-27 13:40:00,53.57,53.62,53.53,53.61,84000.0,30.5244,30.5529,30.5016,30.5472,84000.0
2006-06-27 13:50:00,53.61,53.63,53.58,53.62,120900.0,30.5472,30.5586,30.5301,30.5529,120900.0
2006-06-27 14:00:00,53.62,53.64,53.61,53.62,48000.0,30.5529,30.5643,30.5472,30.5529,48000.0
2006-06-27 14:10:00,53.62,53.69,53.6,53.68,82600.0,30.5529,30.5928,30.5415,30.5871,82600.0
2006-06-27 14:20:00,53.67,53.73,53.57,53.61,106400.0,30.5814,30.6155,30.5244,30.5472,106400.0
2006-06-27 14:30:00,53.61,53.62,53.54,53.56,117000.0,30.5472,30.5529,30.5073,30.5187,117000.0
2006-06-27 14:40:00,53.55,53.57,53.39,53.4,107700.0,30.513,30.5244,30.4218,30.4275,107700.0
2006-06-27 14:50:00,53.41,53.42,53.22,53.32,146300.0,30.4332,30.4389,30.3249,30.3819,146300.0
2006-06-27 15:00:00,53.32,53.44,53.32,53.41,79100.0,30.3819,30.4503,30.3819,30.4332,79100.0
2006-06-27 15:10:00,53.41,53.51,53.35,53.5,132600.0,30.4332,30.4902,30.399,30.4845,132600.0
2006-06-27 15:20:00,53.51,53.52,53.38,53.41,126600.0,30.4902,30.4959,30.4161,30.4332,126600.0
2006-06-27 15:30:00,53.42,53.51,53.42,53.5,108400.0,30.4389,30.4902,30.4389,30.4845,108400.0
2006-06-27 15:40:00,53.5,53.54,53.43,53.5,165000.0,30.4845,30.5073,30.4446,30.4845,165000.0
2006-06-27 15:50:00,53.53,53.55,53.42,53.47,182400.0,30.5016,30.513,30.4389,30.4674,182400.0
2006-06-28 09:30:00,53.5,53.78,53.5,53.52,120300.0,30.4845,30.644,30.4845,30.4959,120300.0
2006-06-28 09:40:00,53.53,53.74,53.44,53.6,76200.0,30.5016,30.6212,30.4503,30.5415,76200.0
2006-06-28 09:50:00,53.59,53.66,53.46,53.47,56400.0,30.5358,30.5757,30.4617,30.4674,56400.0
2006-06-28 10:00:00,53.47,53.57,53.46,53.46,55200.0,30.4674,30.5244,30.4617,30.4617,55200.0
2006-06-28 10:10:00,53.47,53.54,53.45,53.51,66600.0,30.4674,30.5073,30.456,30.4902,66600.0
2006-06-28 10:20:00,53.5,53.52,53.46,53.46,32100.0,30.4845,30.4959,30.4617,30.4617,32100.0
2006-06-28 10:30:00,53.46,53.46,53.33,53.36,53100.0,30.4617,30.4617,30.3876,30.4047,53100.0
2006-06-28 10:40:00,53.36,53.37,53.31,53.31,41300.0,30.4047,30.4104,30.3762,30.3762,41300.0
2006-06-28 10:50:00,53.31,53.32,53.26,53.3,49700.0,30.3762,30.3819,30.3477,30.3705,49700.0
2006-06-28 11:00:00,53.31,53.32,53.26,53.26,67400.0,30.3762,30.3819,30.3477,30.3477,67400.0
2006-06-28 11:10:00,53.26,53.32,53.25,53.31,41300.0,30.3477,30.3819,30.342,30.3762,41300.0
2006-06-28 11:20:00,53.3,53.31,53.25,53.29,43200.0,30.3705,30.3762,30.342,30.3648,43200.0
2006-06-28 11:30:00,53.29,53.34,53.28,53.34,28100.0,30.3648,30.3933,30.3591,30.3933,28100.0
2006-06-28 11:40:00,53.32,53.36,53.3,53.35,38400.0,30.3819,30.4047,30.3705,30.399,38400.0
2006-06-28 11:50:00,53.35,53.45,53.35,53.43,27000.0,30.399,30.456,30.399,30.4446,27000.0
2006-06-28 12:00:00,53.41,53.43,53.36,53.36,21400.0,30.4332,30.4446,30.4047,30.4047,21400.0
2006-06-28 12:10:00,53.37,53.49,53.32,53.45,46300.0,30.4104,30.4788,30.3819,30.456,46300.0
2006-06-28 12:20:00,53.45,53.57,53.45,53.5,40500.0,30.456,30.5244,30.456,30.4845,40500.0
2006-06-28 12:30:00,53.49,53.51,53.46,53.51,27000.0,30.4788,30.4902,30.4617,30.4902,27000.0
2006-06-28 12:40:00,53.5,53.5,53.4,53.4,14100.0,30.4845,30.4845,30.4275,30.4275,14100.0
2006-06-28 12:50:00,53.41,53.42,53.35,53.4,154200.0,30.4332,30.4389,30.399,30.4275,154200.0
2006-06-28 13:00:00,53.41,53.41,53.31,53.34,25900.0,30.4332,30.4332,30.3762,30.3933,25900.0
2006-06-28 13:10:00,53.35,53.41,53.35,53.41,30400.0,30.399,30.4332,30.399,30.4332,30400.0
2006-06-28 13:20:00,53.43,53.46,53.42,53.42,20900.0,30.4446,30.4617,30.4389,30.4389,20900.0
2006-06-28 13:30:00,53.4,53.41,53.35,53.35,17600.0,30.4275,30.4332,30.399,30.399,17600.0
2006-06-28 13:40:00,53.36,53.39,53.35,53.35,22200.0,30.4047,30.4218,30.399,30.399,22200.0
2006-06-28 13:50:00,53.35,53.36,53.28,53.3,36800.0,30.399,30.4047,30.3591,30.3705,36800.0
2006-06-28 14:00:00,53.29,53.36,53.25,53.25,44000.0,30.3648,30.4047,30.342,30.342,44000.0
2006-06-28 14:10:00,53.25,53.36,53.25,53.33,49800.0,30.342,30.4047,30.342,30.3876,49800.0
2006-06-28 14:20:00,53.34,53.4,53.3,53.39,37800.0,30.3933,30.4275,30.3705,30.4218,37800.0
2006-06-28 14:30:00,53.38,53.49,53.37,53.49,57200.0,30.4161,30.4788,30.4104,30.4788,57200.0
2006-06-28 14:40:00,53.5,53.64,53.48,53.58,54400.0,30.4845,30.5643,30.4731,30.5301,54400.0
2006-06-28 14:50:00,53.59,53.59,53.48,53.49,34000.0,30.5358,30.5358,30.4731,30.4788,34000.0
2006-06-28 15:00:00,53.49,53.49,53.35,53.37,48600.0,30.4788,30.4788,30.399,30.4104,48600.0
2006-06-28 15:10:00,53.35,53.38,53.29,53.34,83900.0,30.399,30.4161,30.3648,30.3933,83900.0
2006-06-28 15:20:00,53.34,53.39,53.3,53.38,68700.0,30.3933,30.4218,30.3705,30.4161,68700.0
2006-06-28 15:30:00,53.38,53.44,53.34,53.42,79500.0,30.4161,30.4503,30.3933,30.4389,79500.0
2006-06-28 15:40:00,53.43,53.43,53.28,53.37,134700.0,30.4446,30.4446,30.3591,30.4104,134700.0
2006-06-28 15:50:00,53.37,53.47,53.34,53.47,171000.0,30.4104,30.4674,30.3933,30.4674,171000.0
2006-06-29 09:30:00,53.6,53.9,53.5,53.58,101000.0,30.5415,30.7124,30.4845,30.5301,101000.0
2006-06-29 09:40:00,53.57,53.89,53.57,53.84,80800.0,30.5244,30.7067,30.5244,30.6782,80800.0
2006-06-29 09:50:00,53.85,53.95,53.8,53.87,80500.0,30.6839,30.7409,30.6554,30.6953,80500.0
2006-06-29 10:00:00,53.86,53.94,53.77,53.78,101400.0,30.6896,30.7352,30.6383,30.644,101400.0
2006-06-29 10:10:00,53.78,53.85,53.77,53.83,67800.0,30.644,30.6839,30.6383,30.6725,67800.0
2006-06-29 10:20:00,53.82,53.84,53.74,53.8,52500.0,30.6668,30.6782,30.6212,30.6554,52500.0
2006-06-29 10:30:00,53.8,53.96,53.8,53.94,79500.0,30.6554,30.7466,30.6554,30.7352,79500.0
2006-06-29 10:40:00,53.93,54.04,53.87,54.02,77900.0,30.7295,30.7922,30.6953,30.7808,77900.0
2006-06-29 10:50:00,54.02,54.05,54.0,54.04,86300.0,30.7808,30.7979,30.7694,30.7922,86300.0
2006-06-29 11:00:00,54.04,54.2,54.04,54.19,83300.0,30.7922,30.8834,30.7922,30.8777,83300.0
2006-06-29 11:10:00,54.2,54.28,54.13,54.15,54700.0,30.8834,30.9289,30.8435,30.8549,54700.0
2006-06-29 11:20:00,54.15,54.17,54.03,54.04,85500.0,30.8549,30.8663,30.7865,30.7922,85500.0
2006-06-29 11:30:00,54.04,54.15,54.02,54.07,67300.0,30.7922,30.8549,30.7808,30.8093,67300.0
2006-06-29 11:40:00,54.08,54.2,54.07,54.2,75700.0,30.815,30.8834,30.8093,30.8834,75700.0
2006-06-29 11:50:00,54.19,54.21,54.1,54.11,69900.0,30.8777,30.8891,30.8264,30.8321,69900.0
2006-06-29 12:00:00,54.1,54.19,54.08,54.16,52200.0,30.8264,30.8777,30.815,30.8606,52200.0
2006-06-29 12:10:00,54.16,54.19,54.13,54.16,34000.0,30.8606,30.8777,30.8435,30.8606,34000.0
2006-06-29 12:20:00,54.16,54.21,54.14,54.14,41400.0,30.8606,30.8891,30.8492,30.8492,41400.0
2006-06-29 12:30:00,54.14,54.14,54.08,54.09,39500.0,30.8492,30.8492,30.815,30.8207,39500.0
2006-06-29 12:40:00,54.09,54.09,54.02,54.02,30800.0,30.8207,30.8207,30.7808,30.7808,30800.0
2006-06-29 12:50:00,54.01,54.04,53.98,54.0,38000.0,30.7751,30.7922,30.758,30.7694,38000.0
2006-06-29 13:00:00,54.01,54.04,53.99,54.02,61500.0,30.7751,30.7922,30.7637,30.7808,61500.0
2006-06-29 13:10:00,54.03,54.11,54.02,54.08,49900.0,30.7865,30.8321,30.7808,30.815,49900.0
2006-06-29 13:20:00,54.08,54.14,54.06,54.12,86000.0,30.815,30.8492,30.8036,30.8378,86000.0
2006-06-29 13:30:00,54.11,54.16,54.1,54.13,60300.0,30.8321,30.8606,30.8264,30.8435,60300.0
2006-06-29 13:40:00,54.15,54.23,54.11,54.17,105300.0,30.8549,30.9004,30.8321,30.8663,105300.0
2006-06-29 13:50:00,54.17,54.18,54.11,54.13,44400.0,30.8663,30.872,30.8321,30.8435,44400.0
2006-06-29 14:00:00,54.14,54.25,51.14,54.12,96800.0,30.8492,30.9118,29.1398,30.8378,96800.0
2006-06-29 14:10:00,54.12,54.37,54.09,54.37,126500.0,30.8378,30.9802,30.8207,30.9802,126500.0
2006-06-29 14:20:00,54.38,54.64,54.2,54.23,162700.0,30.9859,31.1341,30.8834,30.9004,162700.0
2006-06-29 14:30:00,54.23,54.4,54.2,54.37,117900.0,30.9004,30.9973,30.8834,30.9802,117900.0
2006-06-29 14:40:00,54.37,54.54,54.24,54.52,136000.0,30.9802,31.0771,30.9061,31.0657,136000.0
2006-06-29 14:50:00,54.5,54.58,54.5,54.53,115900.0,31.0543,31.0999,31.0543,31.0714,115900.0
2006-06-29 15:00:00,54.53,54.58,54.5,54.56,129000.0,31.0714,31.0999,31.0543,31.0885,129000.0
2006-06-29 15:10:00,54.56,54.62,54.51,54.59,147300.0,31.0885,31.1227,31.06,31.1056,147300.0
2006-06-29 15:20:00,54.59,54.69,54.52,54.68,143500.0,31.1056,31.1626,31.0657,31.1569,143500.0
2006-06-29 15:30:00,54.67,54.71,54.64,54.65,143400.0,31.1512,31.174,31.1341,31.1398,143400.0
2006-06-29 15:40:00,54.65,54.67,54.49,54.56,223300.0,31.1398,31.1512,31.0486,31.0885,223300.0
2006-06-29 15:50:00,54.55,54.57,54.52,54.54,280200.0,31.0828,31.0942,31.0657,31.0771,280200.0
2006-06-30 09:30:00,54.54,55.1,54.4,54.52,151900.0,31.0771,31.3962,30.9973,31.0657,151900.0
2006-06-30 09:40:00,54.52,54.77,54.47,54.67,140600.0,31.0657,31.2081,31.0372,31.1512,140600.0
2006-06-30 09:50:00,54.67,54.77,54.56,54.67,95400.0,31.1512,31.2081,31.0885,31.1512,95400.0
2006-06-30 10:00:00,54.68,54.77,54.62,54.66,121000.0,31.1569,31.2081,31.1227,31.1455,121000.0
2006-06-30 10:10:00,54.66,54.82,54.66,54.81,69500.0,31.1455,31.2366,31.1455,31.2309,69500.0
2006-06-30 10:20:00,54.82,54.87,54.67,54.84,53600.0,31.2366,31.2651,31.1512,31.248,53600.0
2006-06-30 10:30:00,54.84,54.91,54.69,54.86,142200.0,31.248,31.2879,31.1626,31.2594,142200.0
2006-06-30 10:40:00,54.87,54.96,54.87,54.94,82500.0,31.2651,31.3164,31.2651,31.305,82500.0
2006-06-30 10:50:00,54.94,55.04,54.94,55.02,130700.0,31.305,31.362,31.305,31.3506,130700.0
2006-06-30 11:00:00,55.03,55.13,55.02,55.09,84700.0,31.3563,31.4133,31.3506,31.3905,84700.0
2006-06-30 11:10:00,55.09,55.09,55.03,55.03,29500.0,31.3905,31.3905,31.3563,31.3563,29500.0
2006-06-30 11:20:00,55.05,55.14,55.02,55.11,61700.0,31.3677,31.419,31.3506,31.4019,61700.0
2006-06-30 11:30:00,55.07,55.13,55.04,55.06,49700.0,31.3791,31.4133,31.362,31.3734,49700.0
2006-06-30 11:40:00,55.05,55.18,55.05,55.17,79400.0,31.3677,31.4418,31.3677,31.4361,79400.0
2006-06-30 11:50:00,55.16,55.17,55.1,55.13,50400.0,31.4304,31.4361,31.3962,31.4133,50400.0
2006-06-30 12:00:00,55.12,55.19,55.11,55.18,66400.0,31.4076,31.4475,31.4019,31.4418,66400.0
2006-06-30 12:10:00,55.18,55.29,55.18,55.27,92700.0,31.4418,31.5044,31.4418,31.493,92700.0
2006-06-30 12:20:00,55.27,55.33,55.24,55.33,62800.0,31.493,31.5272,31.4759,31.5272,62800.0
2006-06-30 12:30:00,55.43,55.43,55.26,55.26,119400.0,31.5842,31.5842,31.4873,31.4873,119400.0
2006-06-30 12:40:00,55.27,55.33,55.26,55.27,32000.0,31.493,31.5272,31.4873,31.493,32000.0
2006-06-30 12:50:00,55.28,55.29,55.25,55.25,32000.0,31.4987,31.5044,31.4816,31.4816,32000.0
2006-06-30 13:00:00,55.25,55.29,55.2,55.28,79000.0,31.4816,31.5044,31.4532,31.4987,79000.0
2006-06-30 13:10:00,55.29,55.32,55.25,55.29,46100.0,31.5044,31.5215,31.4816,31.5044,46100.0
2006-06-30 13:20:00,55.28,55.34,55.28,55.29,25000.0,31.4987,31.5329,31.4987,31.5044,25000.0
2006-06-30 13:30:00,55.28,55.3,55.28,55.29,46800.0,31.4987,31.5101,31.4987,31.5044,46800.0
2006-06-30 13:40:00,55.29,55.39,55.29,55.38,54700.0,31.5044,31.5614,31.5044,31.5557,54700.0
2006-06-30 13:50:00,55.38,55.55,55.38,55.53,231500.0,31.5557,31.6526,31.5557,31.6412,231500.0
2006-06-30 14:00:00,55.55,55.55,55.47,55.52,74400.0,31.6526,31.6526,31.607,31.6355,74400.0
2006-06-30 14:10:00,55.53,55.54,55.48,55.51,72400.0,31.6412,31.6469,31.6127,31.6298,72400.0
2006-06-30 14:20:00,55.51,55.54,55.5,55.52,80600.0,31.6298,31.6469,31.6241,31.6355,80600.0
2006-06-30 14:30:00,55.52,55.59,55.51,55.54,91900.0,31.6355,31.6754,31.6298,31.6469,91900.0
2006-06-30 14:40:00,55.55,55.62,55.55,55.59,63400.0,31.6526,31.6925,31.6526,31.6754,63400.0
2006-06-30 14:50:00,55.6,55.62,55.59,55.61,74100.0,31.6811,31.6925,31.6754,31.6868,74100.0
2006-06-30 15:00:00,55.61,55.62,55.57,55.62,70200.0,31.6868,31.6925,31.664,31.6925,70200.0
2006-06-30 15:10:00,55.63,55.66,55.55,55.61,63100.0,31.6982,31.7153,31.6526,31.6868,63100.0
2006-06-30 15:20:00,55.6,55.64,55.59,55.61,95100.0,31.6811,31.7039,31.6754,31.6868,95100.0
2006-06-30 15:30:00,55.61,55.62,55.53,55.53,143600.0,31.6868,31.6925,31.6412,31.6412,143600.0
2006-06-30 15:40:00,55.53,55.53,55.3,55.31,176400.0,31.6412,31.6412,31.5101,31.5158,176400.0
2006-06-30 15:50:00,55.3,55.39,55.25,55.29,423700.0,31.5101,31.5614,31.4816,31.5044,423700.0
2006-07-03 09:30:00,55.42,55.49,55.27,55.39,101600.0,31.5785,31.6184,31.493,31.5614,101600.0
2006-07-03 09:40:00,55.44,55.63,55.44,55.56,90500.0,31.5899,31.6982,31.5899,31.6583,90500.0
2006-07-03 09:50:00,55.56,55.58,55.41,55.48,69800.0,31.6583,31.6697,31.5728,31.6127,69800.0
2006-07-03 10:00:00,55.48,55.52,55.47,55.49,38300.0,31.6127,31.6355,31.607,31.6184,38300.0
2006-07-03 10:10:00,55.48,55.6,55.48,55.57,59800.0,31.6127,31.6811,31.6127,31.664,59800.0
2006-07-03 10:20:00,55.55,55.58,55.53,55.55,48200.0,31.6526,31.6697,31.6412,31.6526,48200.0
2006-07-03 10:30:00,55.55,55.57,55.49,55.52,45400.0,31.6526,31.664,31.6184,31.6355,45400.0
2006-07-03 10:40:00,55.53,55.54,55.48,55.49,29900.0,31.6412,31.6469,31.6127,31.6184,29900.0
2006-07-03 10:50:00,55.49,55.5,55.45,55.47,37300.0,31.6184,31.6241,31.5956,31.607,37300.0
2006-07-03 11:00:00,55.47,55.55,55.47,55.55,61400.0,31.607,31.6526,31.607,31.6526,61400.0
2006-07-03 11:10:00,55.55,55.63,55.54,55.62,43800.0,31.6526,31.6982,31.6469,31.6925,43800.0
2006-07-03 11:20:00,55.63,55.63,55.58,55.59,24400.0,31.6982,31.6982,31.6697,31.6754,24400.0
2006-07-03 11:30:00,55.6,55.64,55.59,55.61,24100.0,31.6811,31.7039,31.6754,31.6868,24100.0
2006-07-03 11:40:00,55.61,55.65,55.6,55.65,48000.0,31.6868,31.7096,31.6811,31.7096,48000.0
2006-07-03 11:50:00,55.65,55.68,55.61,55.68,32000.0,31.7096,31.7267,31.6868,31.7267,32000.0
2006-07-03 12:00:00,55.7,55.81,55.7,55.78,98700.0,31.7381,31.8007,31.7381,31.7836,98700.0
2006-07-03 12:10:00,55.77,55.81,55.76,55.8,57500.0,31.7779,31.8007,31.7722,31.795,57500.0
2006-07-03 12:20:00,55.8,55.81,55.77,55.79,60100.0,31.795,31.8007,31.7779,31.7893,60100.0
2006-07-03 12:30:00,55.8,55.9,55.79,55.82,93400.0,31.795,31.852,31.7893,31.8064,93400.0
2006-07-03 12:40:00,55.81,55.81,55.62,55.62,84400.0,31.8007,31.8007,31.6925,31.6925,84400.0
2006-07-03 12:50:00,55.63,55.63,55.55,55.62,117300.0,31.6982,31.6982,31.6526,31.6925,117300.0
2006-07-03 13:00:00,55.61,55.68,55.61,55.68,39400.0,31.6868,31.7267,31.6868,31.7267,39400.0
2006-07-03 13:10:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:20:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:30:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:40:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:50:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:00:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:10:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:20:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:30:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:40:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:50:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:00:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:10:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:20:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:30:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:40:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:50:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-05 09:30:00,56.21,56.21,56.0,56.18,316900.0,32.0287,32.0287,31.909,32.0116,316900.0
2006-07-05 09:40:00,56.18,56.67,56.16,56.5,222800.0,32.0116,32.2908,32.0002,32.1939,222800.0
2006-07-05 09:50:00,56.5,56.56,56.42,56.52,173300.0,32.1939,32.2281,32.1483,32.2053,173300.0
2006-07-05 10:00:00,56.5,56.53,56.17,56.22,249900.0,32.1939,32.211,32.0059,32.0344,249900.0
2006-07-05 10:10:00,56.21,56.24,56.05,56.21,124100.0,32.0287,32.0458,31.9375,32.0287,124100.0
2006-07-05 10:20:00,56.2,56.31,56.2,56.28,139000.0,32.023,32.0856,32.023,32.0685,139000.0
2006-07-05 10:30:00,56.26,56.29,56.17,56.17,136500.0,32.0571,32.0742,32.0059,32.0059,136500.0
2006-07-05 10:40:00,56.15,56.21,56.07,56.15,97300.0,31.9945,32.0287,31.9489,31.9945,97300.0
2006-07-05 10:50:00,56.14,56.19,56.02,56.07,87500.0,31.9888,32.0173,31.9204,31.9489,87500.0
2006-07-05 11:00:00,56.08,56.14,56.05,56.11,96600.0,31.9546,31.9888,31.9375,31.9717,96600.0
2006-07-05 11:10:00,56.12,56.16,56.04,56.15,47200.0,31.9774,32.0002,31.9318,31.9945,47200.0
2006-07-05 11:20:00,56.16,56.21,56.12,56.17,55900.0,32.0002,32.0287,31.9774,32.0059,55900.0
2006-07-05 11:30:00,56.17,56.2,56.14,56.19,48400.0,32.0059,32.023,31.9888,32.0173,48400.0
2006-07-05 11:40:00,56.18,56.29,56.18,56.26,72600.0,32.0116,32.0742,32.0116,32.0571,72600.0
2006-07-05 11:50:00,56.26,56.27,56.2,56.2,47800.0,32.0571,32.0628,32.023,32.023,47800.0
2006-07-05 12:00:00,56.21,56.3,56.2,56.3,77400.0,32.0287,32.0799,32.023,32.0799,77400.0
2006-07-05 12:10:00,56.3,56.36,56.29,56.36,82300.0,32.0799,32.1141,32.0742,32.1141,82300.0
2006-07-05 12:20:00,56.35,56.42,56.34,56.41,253300.0,32.1084,32.1483,32.1027,32.1426,253300.0
2006-07-05 12:30:00,56.41,56.44,56.37,56.4,131900.0,32.1426,32.1597,32.1198,32.1369,131900.0
2006-07-05 12:40:00,56.38,56.43,56.35,56.43,57000.0,32.1255,32.154,32.1084,32.154,57000.0
2006-07-05 12:50:00,56.43,56.49,56.39,56.48,68100.0,32.154,32.1882,32.1312,32.1825,68100.0
2006-07-05 13:00:00,56.49,56.56,56.48,56.5,72200.0,32.1882,32.2281,32.1825,32.1939,72200.0
2006-07-05 13:10:00,56.5,56.58,56.46,56.58,81000.0,32.1939,32.2395,32.1711,32.2395,81000.0
2006-07-05 13:20:00,56.57,56.61,56.51,56.56,92800.0,32.2338,32.2566,32.1996,32.2281,92800.0
2006-07-05 13:30:00,56.56,56.63,56.52,56.63,54600.0,32.2281,32.268,32.2053,32.268,54600.0
2006-07-05 13:40:00,56.63,56.64,56.48,56.5,201300.0,32.268,32.2737,32.1825,32.1939,201300.0
2006-07-05 13:50:00,56.51,56.59,56.5,56.56,78400.0,32.1996,32.2452,32.1939,32.2281,78400.0
2006-07-05 14:00:00,56.56,56.65,56.53,56.63,181700.0,32.2281,32.2794,32.211,32.268,181700.0
2006-07-05 14:10:00,56.63,56.65,56.45,56.48,137000.0,32.268,32.2794,32.1654,32.1825,137000.0
2006-07-05 14:20:00,56.48,56.52,56.34,56.34,101400.0,32.1825,32.2053,32.1027,32.1027,101400.0
2006-07-05 14:30:00,56.34,56.5,56.33,56.46,166300.0,32.1027,32.1939,32.097,32.1711,166300.0
2006-07-05 14:40:00,56.46,56.51,56.37,56.37,128000.0,32.1711,32.1996,32.1198,32.1198,128000.0
2006-07-05 14:50:00,56.37,56.41,56.35,56.36,99800.0,32.1198,32.1426,32.1084,32.1141,99800.0
2006-07-05 15:00:00,56.35,56.37,56.24,56.32,121200.0,32.1084,32.1198,32.0458,32.0913,121200.0
2006-07-05 15:10:00,56.31,56.32,56.2,56.21,126000.0,32.0856,32.0913,32.023,32.0287,126000.0
2006-07-05 15:20:00,56.23,56.34,56.21,56.24,128500.0,32.0401,32.1027,32.0287,32.0458,128500.0
2006-07-05 15:30:00,56.25,56.25,56.08,56.25,203500.0,32.0515,32.0515,31.9546,32.0515,203500.0
2006-07-05 15:40:00,56.25,56.28,56.15,56.24,265100.0,32.0515,32.0685,31.9945,32.0458,265100.0
2006-07-05 15:50:00,56.25,56.35,56.22,56.22,357300.0,32.0515,32.1084,32.0344,32.0344,357300.0
2006-07-06 09:30:00,56.1,56.7,56.1,56.67,147400.0,31.966,32.3079,31.966,32.2908,147400.0
2006-07-06 09:40:00,56.69,56.74,56.33,56.51,73200.0,32.3022,32.3307,32.097,32.1996,73200.0
2006-07-06 09:50:00,56.51,56.68,56.46,56.67,66400.0,32.1996,32.2965,32.1711,32.2908,66400.0
2006-07-06 10:00:00,56.69,56.8,56.66,56.68,86500.0,32.3022,32.3648,32.2851,32.2965,86500.0
2006-07-06 10:10:00,56.69,56.69,56.6,56.61,39100.0,32.3022,32.3022,32.2509,32.2566,39100.0
2006-07-06 10:20:00,56.63,56.67,56.6,56.64,45300.0,32.268,32.2908,32.2509,32.2737,45300.0
2006-07-06 10:30:00,56.63,56.67,56.55,56.58,57400.0,32.268,32.2908,32.2224,32.2395,57400.0
2006-07-06 10:40:00,56.58,56.76,56.57,56.76,80400.0,32.2395,32.3421,32.2338,32.3421,80400.0
2006-07-06 10:50:00,56.76,56.81,56.7,56.7,82200.0,32.3421,32.3705,32.3079,32.3079,82200.0
2006-07-06 11:00:00,56.7,56.77,56.64,56.65,73100.0,32.3079,32.3477,32.2737,32.2794,73100.0
2006-07-06 11:10:00,56.64,56.71,56.63,56.67,45900.0,32.2737,32.3136,32.268,32.2908,45900.0
2006-07-06 11:20:00,56.67,56.73,56.66,56.69,80900.0,32.2908,32.325,32.2851,32.3022,80900.0
2006-07-06 11:30:00,56.69,56.81,56.68,56.79,97600.0,32.3022,32.3705,32.2965,32.3591,97600.0
2006-07-06 11:40:00,56.79,56.83,56.75,56.75,51100.0,32.3591,32.3819,32.3364,32.3364,51100.0
2006-07-06 11:50:00,56.75,56.76,56.67,56.71,77100.0,32.3364,32.3421,32.2908,32.3136,77100.0
2006-07-06 12:00:00,56.71,56.75,56.67,56.69,31100.0,32.3136,32.3364,32.2908,32.3022,31100.0
2006-07-06 12:10:00,56.69,56.72,56.64,56.69,49000.0,32.3022,32.3193,32.2737,32.3022,49000.0
2006-07-06 12:20:00,56.7,56.72,56.61,56.69,49400.0,32.3079,32.3193,32.2566,32.3022,49400.0
2006-07-06 12:30:00,56.68,56.76,56.68,56.74,22600.0,32.2965,32.3421,32.2965,32.3307,22600.0
2006-07-06 12:40:00,56.75,56.79,56.7,56.75,34800.0,32.3364,32.3591,32.3079,32.3364,34800.0
2006-07-06 12:50:00,56.75,56.77,56.69,56.71,50100.0,32.3364,32.3477,32.3022,32.3136,50100.0
2006-07-06 13:00:00,56.73,56.75,56.67,56.73,26600.0,32.325,32.3364,32.2908,32.325,26600.0
2006-07-06 13:10:00,56.74,56.76,56.7,56.74,51600.0,32.3307,32.3421,32.3079,32.3307,51600.0
2006-07-06 13:20:00,56.74,56.76,56.71,56.74,16000.0,32.3307,32.3421,32.3136,32.3307,16000.0
2006-07-06 13:30:00,56.75,56.76,56.72,56.76,30900.0,32.3364,32.3421,32.3193,32.3421,30900.0
2006-07-06 13:40:00,56.76,56.8,56.75,56.76,21700.0,32.3421,32.3648,32.3364,32.3421,21700.0
2006-07-06 13:50:00,56.75,56.76,56.73,56.74,30100.0,32.3364,32.3421,32.325,32.3307,30100.0
2006-07-06 14:00:00,56.74,56.78,56.72,56.76,38000.0,32.3307,32.3534,32.3193,32.3421,38000.0
2006-07-06 14:10:00,56.75,56.76,56.71,56.73,54100.0,32.3364,32.3421,32.3136,32.325,54100.0
2006-07-06 14:20:00,56.71,56.8,56.7,56.72,63400.0,32.3136,32.3648,32.3079,32.3193,63400.0
2006-07-06 14:30:00,56.72,56.73,56.63,56.69,119500.0,32.3193,32.325,32.268,32.3022,119500.0
2006-07-06 14:40:00,56.68,56.71,56.62,56.63,57400.0,32.2965,32.3136,32.2623,32.268,57400.0
2006-07-06 14:50:00,56.64,56.72,56.64,56.67,42400.0,32.2737,32.3193,32.2737,32.2908,42400.0
2006-07-06 15:00:00,56.67,56.7,56.61,56.69,71000.0,32.2908,32.3079,32.2566,32.3022,71000.0
2006-07-06 15:10:00,56.69,56.8,56.68,56.74,46100.0,32.3022,32.3648,32.2965,32.3307,46100.0
2006-07-06 15:20:00,56.74,56.76,56.67,56.71,85200.0,32.3307,32.3421,32.2908,32.3136,85200.0
2006-07-06 15:30:00,56.71,56.72,56.68,56.7,85400.0,32.3136,32.3193,32.2965,32.3079,85400.0
2006-07-06 15:40:00,56.7,56.76,56.63,56.63,151700.0,32.3079,32.3421,32.268,32.268,151700.0
2006-07-06 15:50:00,56.64,56.72,56.63,56.67,166300.0,32.2737,32.3193,32.268,32.2908,166300.0
2006-07-07 09:30:00,56.74,56.9,56.44,56.9,201600.0,32.3307,32.4218,32.1597,32.4218,201600.0
2006-07-07 09:40:00,56.82,56.9,56.74,56.74,61900.0,32.3762,32.4218,32.3307,32.3307,61900.0
2006-07-07 09:50:00,56.8,56.85,56.69,56.73,56200.0,32.3648,32.3933,32.3022,32.325,56200.0
2006-07-07 10:00:00,56.73,56.85,56.64,56.85,77000.0,32.325,32.3933,32.2737,32.3933,77000.0
2006-07-07 10:10:00,56.86,56.97,56.85,56.94,70600.0,32.399,32.4617,32.3933,32.4446,70600.0
2006-07-07 10:20:00,56.94,56.96,56.73,56.77,159700.0,32.4446,32.456,32.325,32.3477,159700.0
2006-07-07 10:30:00,56.77,56.78,56.63,56.64,120700.0,32.3477,32.3534,32.268,32.2737,120700.0
2006-07-07 10:40:00,56.65,56.66,56.54,56.64,50500.0,32.2794,32.2851,32.2167,32.2737,50500.0
2006-07-07 10:50:00,56.63,56.65,56.54,56.57,36900.0,32.268,32.2794,32.2167,32.2338,36900.0
2006-07-07 11:00:00,56.57,56.59,56.45,56.55,74100.0,32.2338,32.2452,32.1654,32.2224,74100.0
2006-07-07 11:10:00,56.53,56.57,56.45,56.49,104800.0,32.211,32.2338,32.1654,32.1882,104800.0
2006-07-07 11:20:00,56.48,56.51,56.46,56.46,27100.0,32.1825,32.1996,32.1711,32.1711,27100.0
2006-07-07 11:30:00,56.46,56.56,56.43,56.53,59400.0,32.1711,32.2281,32.154,32.211,59400.0
2006-07-07 11:40:00,56.54,56.55,56.38,56.42,59200.0,32.2167,32.2224,32.1255,32.1483,59200.0
2006-07-07 11:50:00,56.42,56.47,56.39,56.45,25700.0,32.1483,32.1768,32.1312,32.1654,25700.0
2006-07-07 12:00:00,56.45,56.53,56.45,56.53,18900.0,32.1654,32.211,32.1654,32.211,18900.0
2006-07-07 12:10:00,56.52,56.54,56.48,56.54,16300.0,32.2053,32.2167,32.1825,32.2167,16300.0
2006-07-07 12:20:00,56.54,56.6,56.54,56.54,18400.0,32.2167,32.2509,32.2167,32.2167,18400.0
2006-07-07 12:30:00,56.53,56.55,56.51,56.54,26900.0,32.211,32.2224,32.1996,32.2167,26900.0
2006-07-07 12:40:00,56.53,56.57,56.52,56.52,15700.0,32.211,32.2338,32.2053,32.2053,15700.0
2006-07-07 12:50:00,56.52,56.53,56.38,56.4,19000.0,32.2053,32.211,32.1255,32.1369,19000.0
2006-07-07 13:00:00,56.38,56.43,56.35,56.42,39800.0,32.1255,32.154,32.1084,32.1483,39800.0
2006-07-07 13:10:00,56.42,56.42,56.34,56.36,35500.0,32.1483,32.1483,32.1027,32.1141,35500.0
2006-07-07 13:20:00,56.36,56.42,56.36,56.4,22800.0,32.1141,32.1483,32.1141,32.1369,22800.0
2006-07-07 13:30:00,56.42,56.44,56.36,56.42,26600.0,32.1483,32.1597,32.1141,32.1483,26600.0
2006-07-07 13:40:00,56.4,56.42,56.36,56.42,19800.0,32.1369,32.1483,32.1141,32.1483,19800.0
2006-07-07 13:50:00,56.42,56.42,56.38,56.41,18700.0,32.1483,32.1483,32.1255,32.1426,18700.0
2006-07-07 14:00:00,56.4,56.42,56.36,56.37,13300.0,32.1369,32.1483,32.1141,32.1198,13300.0
2006-07-07 14:10:00,56.38,56.49,56.37,56.48,24300.0,32.1255,32.1882,32.1198,32.1825,24300.0
2006-07-07 14:20:00,56.46,56.51,56.44,56.49,27500.0,32.1711,32.1996,32.1597,32.1882,27500.0
2006-07-07 14:30:00,56.5,56.5,56.41,56.42,33400.0,32.1939,32.1939,32.1426,32.1483,33400.0
2006-07-07 14:40:00,56.38,56.38,56.15,56.25,58000.0,32.1255,32.1255,31.9945,32.0515,58000.0
2006-07-07 14:50:00,56.25,56.27,56.15,56.16,70900.0,32.0515,32.0628,31.9945,32.0002,70900.0
2006-07-07 15:00:00,56.17,56.2,56.11,56.13,50800.0,32.0059,32.023,31.9717,31.9831,50800.0
2006-07-07 15:10:00,56.13,56.18,56.06,56.14,47000.0,31.9831,32.0116,31.9432,31.9888,47000.0
2006-07-07 15:20:00,56.14,56.14,56.03,56.05,84400.0,31.9888,31.9888,31.9261,31.9375,84400.0
2006-07-07 15:30:00,56.04,56.15,56.02,56.09,82700.0,31.9318,31.9945,31.9204,31.9603,82700.0
2006-07-07 15:40:00,56.09,56.26,56.08,56.25,120200.0,31.9603,32.0571,31.9546,32.0515,120200.0
2006-07-07 15:50:00,56.25,56.28,56.22,56.23,128000.0,32.0515,32.0685,32.0344,32.0401,128000.0
2006-07-10 09:30:00,56.36,56.55,56.24,56.35,54900.0,32.1141,32.2224,32.0458,32.1084,54900.0
2006-07-10 09:40:00,56.37,56.5,56.31,56.4,22300.0,32.1198,32.1939,32.0856,32.1369,22300.0
2006-07-10 09:50:00,56.4,56.45,56.33,56.37,23600.0,32.1369,32.1654,32.097,32.1198,23600.0
2006-07-10 10:00:00,56.39,56.42,56.26,56.42,25700.0,32.1312,32.1483,32.0571,32.1483,25700.0
2006-07-10 10:10:00,56.41,56.48,56.33,56.42,27200.0,32.1426,32.1825,32.097,32.1483,27200.0
2006-07-10 10:20:00,56.4,56.44,56.38,56.43,25300.0,32.1369,32.1597,32.1255,32.154,25300.0
2006-07-10 10:30:00,56.43,56.45,56.27,56.38,59600.0,32.154,32.1654,32.0628,32.1255,59600.0
2006-07-10 10:40:00,56.39,56.47,56.39,56.46,22300.0,32.1312,32.1768,32.1312,32.1711,22300.0
2006-07-10 10:50:00,56.51,56.51,56.4,56.43,27400.0,32.1996,32.1996,32.1369,32.154,27400.0
2006-07-10 11:00:00,56.44,56.5,56.41,56.46,24100.0,32.1597,32.1939,32.1426,32.1711,24100.0
2006-07-10 11:10:00,56.46,56.48,56.38,56.38,15700.0,32.1711,32.1825,32.1255,32.1255,15700.0
2006-07-10 11:20:00,56.38,56.4,56.36,56.39,12800.0,32.1255,32.1369,32.1141,32.1312,12800.0
2006-07-10 11:30:00,56.4,56.41,56.36,56.39,20200.0,32.1369,32.1426,32.1141,32.1312,20200.0
2006-07-10 11:40:00,56.38,56.42,56.38,56.39,21100.0,32.1255,32.1483,32.1255,32.1312,21100.0
2006-07-10 11:50:00,56.4,56.4,56.32,56.33,30300.0,32.1369,32.1369,32.0913,32.097,30300.0
2006-07-10 12:00:00,56.33,56.34,56.23,56.28,27500.0,32.097,32.1027,32.0401,32.0685,27500.0
2006-07-10 12:10:00,56.28,56.33,56.23,56.31,15400.0,32.0685,32.097,32.0401,32.0856,15400.0
2006-07-10 12:20:00,56.31,56.34,56.3,56.32,8400.0,32.0856,32.1027,32.0799,32.0913,8400.0
2006-07-10 12:30:00,56.32,56.37,56.3,56.35,48900.0,32.0913,32.1198,32.0799,32.1084,48900.0
2006-07-10 12:40:00,56.35,56.37,56.35,56.37,10300.0,32.1084,32.1198,32.1084,32.1198,10300.0
2006-07-10 12:50:00,56.37,56.46,56.35,56.37,37500.0,32.1198,32.1711,32.1084,32.1198,37500.0
2006-07-10 13:00:00,56.39,56.45,56.34,56.35,28900.0,32.1312,32.1654,32.1027,32.1084,28900.0
2006-07-10 13:10:00,56.34,56.36,56.3,56.32,79300.0,32.1027,32.1141,32.0799,32.0913,79300.0
2006-07-10 13:20:00,56.34,56.35,56.29,56.35,21400.0,32.1027,32.1084,32.0742,32.1084,21400.0
2006-07-10 13:30:00,56.33,56.37,56.32,56.37,35500.0,32.097,32.1198,32.0913,32.1198,35500.0
2006-07-10 13:40:00,56.4,56.4,56.3,56.38,70500.0,32.1369,32.1369,32.0799,32.1255,70500.0
2006-07-10 13:50:00,56.37,56.41,56.36,56.4,44700.0,32.1198,32.1426,32.1141,32.1369,44700.0
2006-07-10 14:00:00,56.4,56.4,56.26,56.26,39500.0,32.1369,32.1369,32.0571,32.0571,39500.0
2006-07-10 14:10:00,56.26,56.31,56.23,56.29,55900.0,32.0571,32.0856,32.0401,32.0742,55900.0
2006-07-10 14:20:00,56.29,56.3,56.15,56.18,43000.0,32.0742,32.0799,31.9945,32.0116,43000.0
2006-07-10 14:30:00,56.18,56.2,56.07,56.09,31800.0,32.0116,32.023,31.9489,31.9603,31800.0
2006-07-10 14:40:00,56.1,56.1,55.97,55.99,81000.0,31.966,31.966,31.8919,31.9033,81000.0
2006-07-10 14:50:00,55.99,56.1,55.98,56.07,72500.0,31.9033,31.966,31.8976,31.9489,72500.0
2006-07-10 15:00:00,56.06,56.2,56.06,56.18,41800.0,31.9432,32.023,31.9432,32.0116,41800.0
2006-07-10 15:10:00,56.19,56.31,56.19,56.29,24100.0,32.0173,32.0856,32.0173,32.0742,24100.0
2006-07-10 15:20:00,56.29,56.37,56.29,56.31,31300.0,32.0742,32.1198,32.0742,32.0856,31300.0
2006-07-10 15:30:00,56.3,56.37,56.3,56.31,50800.0,32.0799,32.1198,32.0799,32.0856,50800.0
2006-07-10 15:40:00,56.32,56.36,56.27,56.36,68800.0,32.0913,32.1141,32.0628,32.1141,68800.0
2006-07-10 15:50:00,56.35,56.36,56.24,56.28,77700.0,32.1084,32.1141,32.0458,32.0685,77700.0
2006-07-11 09:30:00,55.89,56.21,55.83,56.12,175600.0,31.8463,32.0287,31.8121,31.9774,175600.0
2006-07-11 09:40:00,56.12,56.2,55.9,56.06,64000.0,31.9774,32.023,31.852,31.9432,64000.0
2006-07-11 09:50:00,56.06,56.13,55.95,56.09,51600.0,31.9432,31.9831,31.8805,31.9603,51600.0
2006-07-11 10:00:00,56.11,56.19,56.0,56.01,53800.0,31.9717,32.0173,31.909,31.9147,53800.0
2006-07-11 10:10:00,56.0,56.04,55.74,55.8,142400.0,31.909,31.9318,31.7609,31.795,142400.0
2006-07-11 10:20:00,55.8,55.8,55.7,55.73,74400.0,31.795,31.795,31.7381,31.7552,74400.0
2006-07-11 10:30:00,55.71,55.72,55.57,55.59,107200.0,31.7438,31.7495,31.664,31.6754,107200.0
2006-07-11 10:40:00,55.61,55.64,55.54,55.58,120400.0,31.6868,31.7039,31.6469,31.6697,120400.0
2006-07-11 10:50:00,55.57,55.58,55.36,55.39,89600.0,31.664,31.6697,31.5443,31.5614,89600.0
2006-07-11 11:00:00,55.4,55.45,55.36,55.45,121200.0,31.5671,31.5956,31.5443,31.5956,121200.0
2006-07-11 11:10:00,55.45,55.51,55.44,55.47,40400.0,31.5956,31.6298,31.5899,31.607,40400.0
2006-07-11 11:20:00,55.48,55.55,55.45,55.53,47500.0,31.6127,31.6526,31.5956,31.6412,47500.0
2006-07-11 11:30:00,55.52,55.52,55.41,55.46,54900.0,31.6355,31.6355,31.5728,31.6013,54900.0
2006-07-11 11:40:00,55.46,55.51,55.44,55.5,29300.0,31.6013,31.6298,31.5899,31.6241,29300.0
2006-07-11 11:50:00,55.5,55.55,55.5,55.54,40000.0,31.6241,31.6526,31.6241,31.6469,40000.0
2006-07-11 12:00:00,55.54,55.65,55.51,55.65,42100.0,31.6469,31.7096,31.6298,31.7096,42100.0
2006-07-11 12:10:00,55.66,55.78,55.64,55.78,37900.0,31.7153,31.7836,31.7039,31.7836,37900.0
2006-07-11 12:20:00,55.78,55.83,55.73,55.74,56800.0,31.7836,31.8121,31.7552,31.7609,56800.0
2006-07-11 12:30:00,55.74,55.75,55.7,55.71,27000.0,31.7609,31.7665,31.7381,31.7438,27000.0
2006-07-11 12:40:00,55.71,55.74,55.69,55.74,59100.0,31.7438,31.7609,31.7324,31.7609,59100.0
2006-07-11 12:50:00,55.72,55.76,55.63,55.64,24100.0,31.7495,31.7722,31.6982,31.7039,24100.0
2006-07-11 13:00:00,55.64,55.68,55.59,55.66,29000.0,31.7039,31.7267,31.6754,31.7153,29000.0
2006-07-11 13:10:00,55.66,55.67,55.63,55.66,22700.0,31.7153,31.721,31.6982,31.7153,22700.0
2006-07-11 13:20:00,55.66,55.68,55.63,55.63,14900.0,31.7153,31.7267,31.6982,31.6982,14900.0
2006-07-11 13:30:00,55.62,55.62,55.57,55.59,32400.0,31.6925,31.6925,31.664,31.6754,32400.0
2006-07-11 13:40:00,55.58,55.64,55.55,55.64,26800.0,31.6697,31.7039,31.6526,31.7039,26800.0
2006-07-11 13:50:00,55.65,55.74,55.65,55.69,43600.0,31.7096,31.7609,31.7096,31.7324,43600.0
2006-07-11 14:00:00,55.68,55.74,55.65,55.74,29500.0,31.7267,31.7609,31.7096,31.7609,29500.0
2006-07-11 14:10:00,55.75,55.9,55.73,55.9,120000.0,31.7665,31.852,31.7552,31.852,120000.0
2006-07-11 14:20:00,55.9,55.9,55.79,55.79,51800.0,31.852,31.852,31.7893,31.7893,51800.0
2006-07-11 14:30:00,55.79,55.79,55.65,55.67,54100.0,31.7893,31.7893,31.7096,31.721,54100.0
2006-07-11 14:40:00,55.67,55.67,55.6,55.64,72700.0,31.721,31.721,31.6811,31.7039,72700.0
2006-07-11 14:50:00,55.64,55.68,55.62,55.63,53500.0,31.7039,31.7267,31.6925,31.6982,53500.0
2006-07-11 15:00:00,55.63,55.68,55.59,55.68,64800.0,31.6982,31.7267,31.6754,31.7267,64800.0
2006-07-11 15:10:00,55.68,55.83,55.67,55.78,95300.0,31.7267,31.8121,31.721,31.7836,95300.0
2006-07-11 15:20:00,55.79,55.91,55.78,55.86,92100.0,31.7893,31.8577,31.7836,31.8292,92100.0
2006-07-11 15:30:00,55.86,55.99,55.85,55.92,111600.0,31.8292,31.9033,31.8235,31.8634,111600.0
2006-07-11 15:40:00,55.92,56.03,55.91,56.0,113100.0,31.8634,31.9261,31.8577,31.909,113100.0
2006-07-11 15:50:00,56.0,56.04,55.86,55.93,157800.0,31.909,31.9318,31.8292,31.8691,157800.0
2006-07-12 09:30:00,56.14,56.15,56.0,56.1,68100.0,31.9888,31.9945,31.909,31.966,68100.0
2006-07-12 09:40:00,56.08,56.2,56.04,56.15,55600.0,31.9546,32.023,31.9318,31.9945,55600.0
2006-07-12 09:50:00,56.15,56.22,56.11,56.21,37800.0,31.9945,32.0344,31.9717,32.0287,37800.0
2006-07-12 10:00:00,56.21,56.24,56.18,56.24,67600.0,32.0287,32.0458,32.0116,32.0458,67600.0
2006-07-12 10:10:00,56.23,56.3,56.18,56.23,50700.0,32.0401,32.0799,32.0116,32.0401,50700.0
2006-07-12 10:20:00,56.24,56.24,56.12,56.13,36600.0,32.0458,32.0458,31.9774,31.9831,36600.0
2006-07-12 10:30:00,56.13,56.13,55.85,55.98,73600.0,31.9831,31.9831,31.8235,31.8976,73600.0
2006-07-12 10:40:00,55.98,56.0,55.83,55.83,35400.0,31.8976,31.909,31.8121,31.8121,35400.0
2006-07-12 10:50:00,55.82,56.01,55.81,55.91,92300.0,31.8064,31.9147,31.8007,31.8577,92300.0
2006-07-12 11:00:00,55.91,55.97,55.89,55.97,31600.0,31.8577,31.8919,31.8463,31.8919,31600.0
2006-07-12 11:10:00,55.97,55.98,55.87,55.89,26800.0,31.8919,31.8976,31.8349,31.8463,26800.0
2006-07-12 11:20:00,55.85,55.86,55.77,55.84,51200.0,31.8235,31.8292,31.7779,31.8178,51200.0
2006-07-12 11:30:00,55.84,55.87,55.8,55.84,46400.0,31.8178,31.8349,31.795,31.8178,46400.0
2006-07-12 11:40:00,55.83,55.83,55.75,55.75,15100.0,31.8121,31.8121,31.7665,31.7665,15100.0
2006-07-12 11:50:00,55.75,55.84,55.75,55.8,34500.0,31.7665,31.8178,31.7665,31.795,34500.0
2006-07-12 12:00:00,55.82,55.88,55.8,55.8,22000.0,31.8064,31.8406,31.795,31.795,22000.0
2006-07-12 12:10:00,55.81,55.81,55.65,55.65,27100.0,31.8007,31.8007,31.7096,31.7096,27100.0
2006-07-12 12:20:00,55.64,55.7,55.57,55.57,45400.0,31.7039,31.7381,31.664,31.664,45400.0
2006-07-12 12:30:00,55.58,55.61,55.52,55.55,34600.0,31.6697,31.6868,31.6355,31.6526,34600.0
2006-07-12 12:40:00,55.56,55.68,55.55,55.68,43200.0,31.6583,31.7267,31.6526,31.7267,43200.0
2006-07-12 12:50:00,55.71,55.83,55.69,55.77,40900.0,31.7438,31.8121,31.7324,31.7779,40900.0
2006-07-12 13:00:00,55.77,55.77,55.64,55.66,38900.0,31.7779,31.7779,31.7039,31.7153,38900.0
2006-07-12 13:10:00,55.66,55.73,55.65,55.67,25700.0,31.7153,31.7552,31.7096,31.721,25700.0
2006-07-12 13:20:00,55.68,55.74,55.67,55.68,26900.0,31.7267,31.7609,31.721,31.7267,26900.0
2006-07-12 13:30:00,55.66,55.74,55.66,55.7,28200.0,31.7153,31.7609,31.7153,31.7381,28200.0
2006-07-12 13:40:00,55.69,55.72,55.65,55.66,22600.0,31.7324,31.7495,31.7096,31.7153,22600.0
2006-07-12 13:50:00,55.65,55.68,55.56,55.61,47800.0,31.7096,31.7267,31.6583,31.6868,47800.0
2006-07-12 14:00:00,55.52,55.61,55.52,55.56,36000.0,31.6355,31.6868,31.6355,31.6583,36000.0
2006-07-12 14:10:00,55.56,55.67,55.56,55.66,30400.0,31.6583,31.721,31.6583,31.7153,30400.0
2006-07-12 14:20:00,55.65,55.69,55.56,55.64,28400.0,31.7096,31.7324,31.6583,31.7039,28400.0
2006-07-12 14:30:00,55.65,55.66,55.57,55.62,32600.0,31.7096,31.7153,31.664,31.6925,32600.0
2006-07-12 14:40:00,55.62,55.65,55.59,55.61,28600.0,31.6925,31.7096,31.6754,31.6868,28600.0
2006-07-12 14:50:00,55.61,55.61,55.5,55.52,43800.0,31.6868,31.6868,31.6241,31.6355,43800.0
2006-07-12 15:00:00,55.53,55.69,55.53,55.69,30000.0,31.6412,31.7324,31.6412,31.7324,30000.0
2006-07-12 15:10:00,55.68,55.69,55.56,55.58,38600.0,31.7267,31.7324,31.6583,31.6697,38600.0
2006-07-12 15:20:00,55.59,55.67,55.57,55.64,52100.0,31.6754,31.721,31.664,31.7039,52100.0
2006-07-12 15:30:00,55.64,55.69,55.57,55.64,62300.0,31.7039,31.7324,31.664,31.7039,62300.0
2006-07-12 15:40:00,55.64,55.65,55.52,55.55,116700.0,31.7039,31.7096,31.6355,31.6526,116700.0
2006-07-12 15:50:00,55.54,55.66,55.54,55.66,78700.0,31.6469,31.7153,31.6469,31.7153,78700.0
2006-07-13 09:30:00,55.87,55.87,55.58,55.67,188800.0,31.8349,31.8349,31.6697,31.721,188800.0
2006-07-13 09:40:00,55.67,55.94,55.59,55.74,105700.0,31.721,31.8748,31.6754,31.7609,105700.0
2006-07-13 09:50:00,55.73,55.74,55.41,55.43,129200.0,31.7552,31.7609,31.5728,31.5842,129200.0
2006-07-13 10:00:00,55.43,55.43,55.33,55.37,93700.0,31.5842,31.5842,31.5272,31.55,93700.0
2006-07-13 10:10:00,55.38,55.4,55.27,55.31,99600.0,31.5557,31.5671,31.493,31.5158,99600.0
2006-07-13 10:20:00,55.32,55.32,55.19,55.25,72000.0,31.5215,31.5215,31.4475,31.4816,72000.0
2006-07-13 10:30:00,55.25,55.34,55.23,55.32,76900.0,31.4816,31.5329,31.4703,31.5215,76900.0
2006-07-13 10:40:00,55.34,55.36,55.27,55.35,61500.0,31.5329,31.5443,31.493,31.5386,61500.0
2006-07-13 10:50:00,55.35,55.37,55.3,55.33,105200.0,31.5386,31.55,31.5101,31.5272,105200.0
2006-07-13 11:00:00,55.32,55.33,55.21,55.21,47800.0,31.5215,31.5272,31.4589,31.4589,47800.0
2006-07-13 11:10:00,55.21,55.23,55.1,55.13,66300.0,31.4589,31.4703,31.3962,31.4133,66300.0
2006-07-13 11:20:00,55.13,55.32,55.12,55.26,50200.0,31.4133,31.5215,31.4076,31.4873,50200.0
2006-07-13 11:30:00,55.26,55.31,55.2,55.23,36600.0,31.4873,31.5158,31.4532,31.4703,36600.0
2006-07-13 11:40:00,55.22,55.24,55.0,55.01,53600.0,31.4646,31.4759,31.3392,31.3449,53600.0
2006-07-13 11:50:00,55.01,55.1,54.99,55.02,93400.0,31.3449,31.3962,31.3335,31.3506,93400.0
2006-07-13 12:00:00,55.01,55.08,54.98,55.05,87700.0,31.3449,31.3848,31.3278,31.3677,87700.0
2006-07-13 12:10:00,55.04,55.07,55.0,55.05,98600.0,31.362,31.3791,31.3392,31.3677,98600.0
2006-07-13 12:20:00,55.04,55.07,55.0,55.07,31600.0,31.362,31.3791,31.3392,31.3791,31600.0
2006-07-13 12:30:00,55.06,55.12,55.05,55.06,27600.0,31.3734,31.4076,31.3677,31.3734,27600.0
2006-07-13 12:40:00,55.06,55.12,55.0,55.01,44900.0,31.3734,31.4076,31.3392,31.3449,44900.0
2006-07-13 12:50:00,55.01,55.03,54.96,55.0,25500.0,31.3449,31.3563,31.3164,31.3392,25500.0
2006-07-13 13:00:00,55.01,55.08,54.9,54.91,31900.0,31.3449,31.3848,31.2822,31.2879,31900.0
2006-07-13 13:10:00,54.91,55.0,54.83,54.97,91300.0,31.2879,31.3392,31.2423,31.3221,91300.0
2006-07-13 13:20:00,54.97,54.98,54.82,54.88,49000.0,31.3221,31.3278,31.2366,31.2708,49000.0
2006-07-13 13:30:00,54.87,54.87,54.74,54.78,76400.0,31.2651,31.2651,31.191,31.2138,76400.0
2006-07-13 13:40:00,54.77,54.89,54.69,54.86,64800.0,31.2081,31.2765,31.1626,31.2594,64800.0
2006-07-13 13:50:00,54.87,54.87,54.67,54.68,99800.0,31.2651,31.2651,31.1512,31.1569,99800.0
2006-07-13 14:00:00,54.7,54.84,54.63,54.73,81500.0,31.1683,31.248,31.1284,31.1853,81500.0
2006-07-13 14:10:00,54.76,55.07,54.75,54.99,99900.0,31.2024,31.3791,31.1967,31.3335,99900.0
2006-07-13 14:20:00,55.01,55.09,54.96,55.02,68400.0,31.3449,31.3905,31.3164,31.3506,68400.0
2006-07-13 14:30:00,55.03,55.03,54.86,54.89,67900.0,31.3563,31.3563,31.2594,31.2765,67900.0
2006-07-13 14:40:00,54.89,54.92,54.69,54.75,73400.0,31.2765,31.2936,31.1626,31.1967,73400.0
2006-07-13 14:50:00,54.73,54.78,54.6,54.7,108900.0,31.1853,31.2138,31.1113,31.1683,108900.0
2006-07-13 15:00:00,54.72,54.72,54.57,54.7,75100.0,31.1797,31.1797,31.0942,31.1683,75100.0
2006-07-13 15:10:00,54.72,54.79,54.7,54.71,84500.0,31.1797,31.2195,31.1683,31.174,84500.0
2006-07-13 15:20:00,54.72,54.74,54.68,54.69,91900.0,31.1797,31.191,31.1569,31.1626,91900.0
2006-07-13 15:30:00,54.69,54.73,54.61,54.66,171700.0,31.1626,31.1853,31.117,31.1455,171700.0
2006-07-13 15:40:00,54.68,54.87,54.65,54.84,191200.0,31.1569,31.2651,31.1398,31.248,191200.0
2006-07-13 15:50:00,54.86,55.03,54.85,54.87,363400.0,31.2594,31.3563,31.2537,31.2651,363400.0
2006-07-14 09:30:00,54.62,54.99,54.47,54.51,117400.0,31.1227,31.3335,31.0372,31.06,117400.0
2006-07-14 09:40:00,54.53,54.75,54.51,54.65,129600.0,31.0714,31.1967,31.06,31.1398,129600.0
2006-07-14 09:50:00,54.67,54.79,54.56,54.7,74400.0,31.1512,31.2195,31.0885,31.1683,74400.0
2006-07-14 10:00:00,54.69,54.78,54.56,54.73,57700.0,31.1626,31.2138,31.0885,31.1853,57700.0
2006-07-14 10:10:00,54.7,54.92,54.7,54.87,50200.0,31.1683,31.2936,31.1683,31.2651,50200.0
2006-07-14 10:20:00,54.87,55.15,54.86,55.15,65200.0,31.2651,31.4247,31.2594,31.4247,65200.0
2006-07-14 10:30:00,55.15,55.26,55.14,55.19,179400.0,31.4247,31.4873,31.419,31.4475,179400.0
2006-07-14 10:40:00,55.16,55.2,55.1,55.11,40700.0,31.4304,31.4532,31.3962,31.4019,40700.0
2006-07-14 10:50:00,55.11,55.11,54.94,55.07,108500.0,31.4019,31.4019,31.305,31.3791,108500.0
2006-07-14 11:00:00,55.08,55.08,54.96,55.04,84000.0,31.3848,31.3848,31.3164,31.362,84000.0
2006-07-14 11:10:00,55.03,55.03,54.85,54.91,75400.0,31.3563,31.3563,31.2537,31.2879,75400.0
2006-07-14 11:20:00,54.91,54.97,54.83,54.83,93700.0,31.2879,31.3221,31.2423,31.2423,93700.0
2006-07-14 11:30:00,54.84,54.94,54.7,54.76,126900.0,31.248,31.305,31.1683,31.2024,126900.0
2006-07-14 11:40:00,54.73,54.79,54.71,54.76,47100.0,31.1853,31.2195,31.174,31.2024,47100.0
2006-07-14 11:50:00,54.75,54.84,54.71,54.8,53600.0,31.1967,31.248,31.174,31.2252,53600.0
2006-07-14 12:00:00,54.82,54.84,54.73,54.78,31300.0,31.2366,31.248,31.1853,31.2138,31300.0
2006-07-14 12:10:00,54.77,54.78,54.66,54.71,68200.0,31.2081,31.2138,31.1455,31.174,68200.0
2006-07-14 12:20:00,54.7,54.72,54.64,54.69,25600.0,31.1683,31.1797,31.1341,31.1626,25600.0
2006-07-14 12:30:00,54.69,54.75,54.65,54.68,39000.0,31.1626,31.1967,31.1398,31.1569,39000.0
2006-07-14 12:40:00,54.67,54.77,54.66,54.74,74300.0,31.1512,31.2081,31.1455,31.191,74300.0
2006-07-14 12:50:00,54.74,54.74,54.65,54.7,35300.0,31.191,31.191,31.1398,31.1683,35300.0
2006-07-14 13:00:00,54.68,54.7,54.61,54.65,107000.0,31.1569,31.1683,31.117,31.1398,107000.0
2006-07-14 13:10:00,54.66,54.72,54.61,54.61,129400.0,31.1455,31.1797,31.117,31.117,129400.0
2006-07-14 13:20:00,54.62,54.74,54.62,54.69,48300.0,31.1227,31.191,31.1227,31.1626,48300.0
2006-07-14 13:30:00,54.69,54.71,54.62,54.71,109200.0,31.1626,31.174,31.1227,31.174,109200.0
2006-07-14 13:40:00,54.73,54.73,54.65,54.65,57600.0,31.1853,31.1853,31.1398,31.1398,57600.0
2006-07-14 13:50:00,54.65,54.67,54.49,54.51,110800.0,31.1398,31.1512,31.0486,31.06,110800.0
2006-07-14 14:00:00,54.5,54.51,54.42,54.46,89700.0,31.0543,31.06,31.0087,31.0315,89700.0
2006-07-14 14:10:00,54.46,54.53,54.4,54.52,68200.0,31.0315,31.0714,30.9973,31.0657,68200.0
2006-07-14 14:20:00,54.51,54.53,54.37,54.4,61800.0,31.06,31.0714,30.9802,30.9973,61800.0
2006-07-14 14:30:00,54.4,54.44,54.36,54.4,35600.0,30.9973,31.0201,30.9745,30.9973,35600.0
2006-07-14 14:40:00,54.38,54.43,54.32,54.41,56200.0,30.9859,31.0144,30.9517,31.003,56200.0
2006-07-14 14:50:00,54.42,54.44,54.35,54.44,53900.0,31.0087,31.0201,30.9688,31.0201,53900.0
2006-07-14 15:00:00,54.44,54.56,54.44,54.55,68200.0,31.0201,31.0885,31.0201,31.0828,68200.0
2006-07-14 15:10:00,54.54,54.61,54.5,54.55,73300.0,31.0771,31.117,31.0543,31.0828,73300.0
2006-07-14 15:20:00,54.57,54.57,54.36,54.37,50700.0,31.0942,31.0942,30.9745,30.9802,50700.0
2006-07-14 15:30:00,54.35,54.46,54.31,54.46,86300.0,30.9688,31.0315,30.946,31.0315,86300.0
2006-07-14 15:40:00,54.46,54.61,54.38,54.6,165400.0,31.0315,31.117,30.9859,31.1113,165400.0
2006-07-14 15:50:00,54.61,54.68,54.59,54.59,321900.0,31.117,31.1569,31.1056,31.1056,321900.0
2006-07-17 09:30:00,54.61,54.8,54.51,54.78,51700.0,31.117,31.2252,31.06,31.2138,51700.0
2006-07-17 09:40:00,54.79,54.95,54.77,54.93,30300.0,31.2195,31.3107,31.2081,31.2993,30300.0
2006-07-17 09:50:00,54.94,55.05,54.81,54.89,67300.0,31.305,31.3677,31.2309,31.2765,67300.0
2006-07-17 10:00:00,54.9,54.92,54.63,54.65,74600.0,31.2822,31.2936,31.1284,31.1398,74600.0
2006-07-17 10:10:00,54.65,54.74,54.64,54.71,45200.0,31.1398,31.191,31.1341,31.174,45200.0
2006-07-17 10:20:00,54.69,54.7,54.38,54.38,74900.0,31.1626,31.1683,30.9859,30.9859,74900.0
2006-07-17 10:30:00,54.38,54.39,54.27,54.36,93400.0,30.9859,30.9916,30.9232,30.9745,93400.0
2006-07-17 10:40:00,54.35,54.4,54.0,54.09,173500.0,30.9688,30.9973,30.7694,30.8207,173500.0
2006-07-17 10:50:00,54.09,54.33,54.07,54.28,77200.0,30.8207,30.9574,30.8093,30.9289,77200.0
2006-07-17 11:00:00,54.3,54.41,54.28,54.4,63300.0,30.9403,31.003,30.9289,30.9973,63300.0
2006-07-17 11:10:00,54.37,54.58,54.36,54.42,69700.0,30.9802,31.0999,30.9745,31.0087,69700.0
2006-07-17 11:20:00,54.42,54.42,54.34,54.39,46700.0,31.0087,31.0087,30.9631,30.9916,46700.0
2006-07-17 11:30:00,54.43,54.57,54.35,54.55,74800.0,31.0144,31.0942,30.9688,31.0828,74800.0
2006-07-17 11:40:00,54.54,54.7,54.53,54.7,68800.0,31.0771,31.1683,31.0714,31.1683,68800.0
2006-07-17 11:50:00,54.7,54.71,54.62,54.67,77700.0,31.1683,31.174,31.1227,31.1512,77700.0
2006-07-17 12:00:00,54.67,54.72,54.66,54.71,55000.0,31.1512,31.1797,31.1455,31.174,55000.0
2006-07-17 12:10:00,54.7,54.76,54.64,54.76,74300.0,31.1683,31.2024,31.1341,31.2024,74300.0
2006-07-17 12:20:00,54.76,54.79,54.63,54.68,80000.0,31.2024,31.2195,31.1284,31.1569,80000.0
2006-07-17 12:30:00,54.71,54.85,54.68,54.82,21800.0,31.174,31.2537,31.1569,31.2366,21800.0
2006-07-17 12:40:00,54.81,54.88,54.79,54.79,15100.0,31.2309,31.2708,31.2195,31.2195,15100.0
2006-07-17 12:50:00,54.78,54.87,54.75,54.83,29800.0,31.2138,31.2651,31.1967,31.2423,29800.0
2006-07-17 13:00:00,54.83,54.87,54.8,54.85,37800.0,31.2423,31.2651,31.2252,31.2537,37800.0
2006-07-17 13:10:00,54.85,55.05,54.85,55.05,41200.0,31.2537,31.3677,31.2537,31.3677,41200.0
2006-07-17 13:20:00,55.03,55.16,54.95,55.05,108500.0,31.3563,31.4304,31.3107,31.3677,108500.0
2006-07-17 13:30:00,55.05,55.07,54.95,54.95,38000.0,31.3677,31.3791,31.3107,31.3107,38000.0
2006-07-17 13:40:00,54.95,54.99,54.92,54.92,46500.0,31.3107,31.3335,31.2936,31.2936,46500.0
2006-07-17 13:50:00,54.93,54.93,54.87,54.89,43600.0,31.2993,31.2993,31.2651,31.2765,43600.0
2006-07-17 14:00:00,54.89,54.95,54.87,54.88,31800.0,31.2765,31.3107,31.2651,31.2708,31800.0
2006-07-17 14:10:00,54.89,54.93,54.87,54.92,35200.0,31.2765,31.2993,31.2651,31.2936,35200.0
2006-07-17 14:20:00,54.93,54.93,54.85,54.89,60800.0,31.2993,31.2993,31.2537,31.2765,60800.0
2006-07-17 14:30:00,54.88,54.92,54.84,54.84,45100.0,31.2708,31.2936,31.248,31.248,45100.0
2006-07-17 14:40:00,54.85,54.99,54.83,54.99,36000.0,31.2537,31.3335,31.2423,31.3335,36000.0
2006-07-17 14:50:00,54.96,54.97,54.91,54.93,27600.0,31.3164,31.3221,31.2879,31.2993,27600.0
2006-07-17 15:00:00,54.93,54.94,54.88,54.91,36500.0,31.2993,31.305,31.2708,31.2879,36500.0
2006-07-17 15:10:00,54.92,55.05,54.9,55.05,50900.0,31.2936,31.3677,31.2822,31.3677,50900.0
2006-07-17 15:20:00,55.04,55.05,54.85,54.9,111100.0,31.362,31.3677,31.2537,31.2822,111100.0
2006-07-17 15:30:00,54.9,54.9,54.81,54.83,166900.0,31.2822,31.2822,31.2309,31.2423,166900.0
2006-07-17 15:40:00,54.83,54.89,54.76,54.87,149700.0,31.2423,31.2765,31.2024,31.2651,149700.0
2006-07-17 15:50:00,54.87,54.88,54.8,54.87,196700.0,31.2651,31.2708,31.2252,31.2651,196700.0
2006-07-18 09:30:00,54.63,55.2,54.63,54.88,51200.0,31.1284,31.4532,31.1284,31.2708,51200.0
2006-07-18 09:40:00,54.87,54.88,54.7,54.73,42000.0,31.2651,31.2708,31.1683,31.1853,42000.0
2006-07-18 09:50:00,54.76,55.01,54.76,54.94,47600.0,31.2024,31.3449,31.2024,31.305,47600.0
2006-07-18 10:00:00,54.92,54.92,54.72,54.83,52200.0,31.2936,31.2936,31.1797,31.2423,52200.0
2006-07-18 10:10:00,54.85,54.85,54.62,54.62,55200.0,31.2537,31.2537,31.1227,31.1227,55200.0
2006-07-18 10:20:00,54.64,54.72,54.57,54.67,25600.0,31.1341,31.1797,31.0942,31.1512,25600.0
2006-07-18 10:30:00,54.67,54.78,54.65,54.7,36000.0,31.1512,31.2138,31.1398,31.1683,36000.0
2006-07-18 10:40:00,54.71,54.73,54.64,54.68,18200.0,31.174,31.1853,31.1341,31.1569,18200.0
2006-07-18 10:50:00,54.69,54.69,54.51,54.54,27800.0,31.1626,31.1626,31.06,31.0771,27800.0
2006-07-18 11:00:00,54.52,54.59,54.33,54.56,71700.0,31.0657,31.1056,30.9574,31.0885,71700.0
2006-07-18 11:10:00,54.55,54.6,54.5,54.54,35400.0,31.0828,31.1113,31.0543,31.0771,35400.0
2006-07-18 11:20:00,54.53,54.61,54.5,54.61,44400.0,31.0714,31.117,31.0543,31.117,44400.0
2006-07-18 11:30:00,54.58,54.61,54.48,54.48,65500.0,31.0999,31.117,31.0429,31.0429,65500.0
2006-07-18 11:40:00,54.46,54.5,54.36,54.5,49800.0,31.0315,31.0543,30.9745,31.0543,49800.0
2006-07-18 11:50:00,54.51,54.6,54.5,54.55,18000.0,31.06,31.1113,31.0543,31.0828,18000.0
2006-07-18 12:00:00,54.55,54.58,54.52,54.53,12300.0,31.0828,31.0999,31.0657,31.0714,12300.0
2006-07-18 12:10:00,54.55,54.59,54.5,54.58,30800.0,31.0828,31.1056,31.0543,31.0999,30800.0
2006-07-18 12:20:00,54.59,54.67,54.54,54.66,62900.0,31.1056,31.1512,31.0771,31.1455,62900.0
2006-07-18 12:30:00,54.64,54.64,54.56,54.62,11300.0,31.1341,31.1341,31.0885,31.1227,11300.0
2006-07-18 12:40:00,54.6,54.7,54.58,54.58,37400.0,31.1113,31.1683,31.0999,31.0999,37400.0
2006-07-18 12:50:00,54.56,54.56,54.38,54.48,32900.0,31.0885,31.0885,30.9859,31.0429,32900.0
2006-07-18 13:00:00,54.48,54.52,54.42,54.49,59600.0,31.0429,31.0657,31.0087,31.0486,59600.0
2006-07-18 13:10:00,54.51,54.52,54.39,54.41,33100.0,31.06,31.0657,30.9916,31.003,33100.0
2006-07-18 13:20:00,54.4,54.57,54.37,54.52,37400.0,30.9973,31.0942,30.9802,31.0657,37400.0
2006-07-18 13:30:00,54.52,54.61,54.44,54.6,31800.0,31.0657,31.117,31.0201,31.1113,31800.0
2006-07-18 13:40:00,54.6,54.62,54.5,54.57,54500.0,31.1113,31.1227,31.0543,31.0942,54500.0
2006-07-18 13:50:00,54.57,54.66,54.55,54.61,40100.0,31.0942,31.1455,31.0828,31.117,40100.0
2006-07-18 14:00:00,54.62,54.7,54.6,54.62,46800.0,31.1227,31.1683,31.1113,31.1227,46800.0
2006-07-18 14:10:00,54.62,54.69,54.59,54.62,33200.0,31.1227,31.1626,31.1056,31.1227,33200.0
2006-07-18 14:20:00,54.62,54.8,54.57,54.75,426500.0,31.1227,31.2252,31.0942,31.1967,426500.0
2006-07-18 14:30:00,54.75,54.89,54.66,54.89,100400.0,31.1967,31.2765,31.1455,31.2765,100400.0
2006-07-18 14:40:00,54.91,54.94,54.79,54.87,51000.0,31.2879,31.305,31.2195,31.2651,51000.0
2006-07-18 14:50:00,54.9,54.9,54.76,54.81,39100.0,31.2822,31.2822,31.2024,31.2309,39100.0
2006-07-18 15:00:00,54.8,54.85,54.68,54.7,45400.0,31.2252,31.2537,31.1569,31.1683,45400.0
2006-07-18 15:10:00,54.7,54.73,54.56,54.71,37900.0,31.1683,31.1853,31.0885,31.174,37900.0
2006-07-18 15:20:00,54.71,54.71,54.59,54.68,35400.0,31.174,31.174,31.1056,31.1569,35400.0
2006-07-18 15:30:00,54.69,54.81,54.69,54.75,54800.0,31.1626,31.2309,31.1626,31.1967,54800.0
2006-07-18 15:40:00,54.76,55.07,54.76,55.01,96000.0,31.2024,31.3791,31.2024,31.3449,96000.0
2006-07-18 15:50:00,55.03,55.04,54.88,54.95,115500.0,31.3563,31.362,31.2708,31.3107,115500.0
2006-07-19 09:30:00,55.06,55.13,55.0,55.08,102500.0,31.3734,31.4133,31.3392,31.3848,102500.0
2006-07-19 09:40:00,55.08,55.24,55.02,55.18,126400.0,31.3848,31.4759,31.3506,31.4418,126400.0
2006-07-19 09:50:00,55.19,55.52,55.15,55.43,100100.0,31.4475,31.6355,31.4247,31.5842,100100.0
2006-07-19 10:00:00,55.44,56.01,55.44,55.86,178300.0,31.5899,31.9147,31.5899,31.8292,178300.0
2006-07-19 10:10:00,55.86,55.96,55.61,55.74,105400.0,31.8292,31.8862,31.6868,31.7609,105400.0
2006-07-19 10:20:00,55.77,55.95,55.68,55.87,131200.0,31.7779,31.8805,31.7267,31.8349,131200.0
2006-07-19 10:30:00,55.87,56.25,55.84,56.05,158000.0,31.8349,32.0515,31.8178,31.9375,158000.0
2006-07-19 10:40:00,56.05,56.13,55.91,55.91,157400.0,31.9375,31.9831,31.8577,31.8577,157400.0
2006-07-19 10:50:00,55.91,55.91,55.68,55.86,111700.0,31.8577,31.8577,31.7267,31.8292,111700.0
2006-07-19 11:00:00,55.86,55.95,55.79,55.87,81100.0,31.8292,31.8805,31.7893,31.8349,81100.0
2006-07-19 11:10:00,55.88,55.9,55.8,55.82,69400.0,31.8406,31.852,31.795,31.8064,69400.0
2006-07-19 11:20:00,55.82,55.99,55.77,55.95,30700.0,31.8064,31.9033,31.7779,31.8805,30700.0
2006-07-19 11:30:00,55.98,56.02,55.87,55.97,70900.0,31.8976,31.9204,31.8349,31.8919,70900.0
2006-07-19 11:40:00,55.96,56.03,55.93,55.97,28700.0,31.8862,31.9261,31.8691,31.8919,28700.0
2006-07-19 11:50:00,55.98,56.02,55.82,55.84,95500.0,31.8976,31.9204,31.8064,31.8178,95500.0
2006-07-19 12:00:00,55.85,55.93,55.78,55.83,54800.0,31.8235,31.8691,31.7836,31.8121,54800.0
2006-07-19 12:10:00,55.83,55.94,55.77,55.83,67300.0,31.8121,31.8748,31.7779,31.8121,67300.0
2006-07-19 12:20:00,55.84,56.01,55.84,56.0,36600.0,31.8178,31.9147,31.8178,31.909,36600.0
2006-07-19 12:30:00,55.98,56.08,55.97,56.05,31400.0,31.8976,31.9546,31.8919,31.9375,31400.0
2006-07-19 12:40:00,56.05,56.13,56.03,56.12,40700.0,31.9375,31.9831,31.9261,31.9774,40700.0
2006-07-19 12:50:00,56.12,56.2,56.07,56.15,40900.0,31.9774,32.023,31.9489,31.9945,40900.0
2006-07-19 13:00:00,56.15,56.2,56.07,56.18,42400.0,31.9945,32.023,31.9489,32.0116,42400.0
2006-07-19 13:10:00,56.2,56.3,56.18,56.24,53100.0,32.023,32.0799,32.0116,32.0458,53100.0
2006-07-19 13:20:00,56.25,56.38,56.23,56.32,40600.0,32.0515,32.1255,32.0401,32.0913,40600.0
2006-07-19 13:30:00,56.34,56.47,56.33,56.34,86300.0,32.1027,32.1768,32.097,32.1027,86300.0
2006-07-19 13:40:00,56.34,56.5,56.33,56.46,116600.0,32.1027,32.1939,32.097,32.1711,116600.0
2006-07-19 13:50:00,56.47,56.5,56.37,56.4,53200.0,32.1768,32.1939,32.1198,32.1369,53200.0
2006-07-19 14:00:00,56.4,56.47,56.38,56.43,48900.0,32.1369,32.1768,32.1255,32.154,48900.0
2006-07-19 14:10:00,56.42,56.54,56.41,56.43,96700.0,32.1483,32.2167,32.1426,32.154,96700.0
2006-07-19 14:20:00,56.43,56.45,56.33,56.38,83900.0,32.154,32.1654,32.097,32.1255,83900.0
2006-07-19 14:30:00,56.38,56.4,56.28,56.31,102700.0,32.1255,32.1369,32.0685,32.0856,102700.0
2006-07-19 14:40:00,56.3,56.44,56.29,56.35,67000.0,32.0799,32.1597,32.0742,32.1084,67000.0
2006-07-19 14:50:00,56.34,56.36,56.19,56.2,114500.0,32.1027,32.1141,32.0173,32.023,114500.0
2006-07-19 15:00:00,56.19,56.29,56.15,56.23,70800.0,32.0173,32.0742,31.9945,32.0401,70800.0
2006-07-19 15:10:00,56.25,56.27,56.14,56.24,67400.0,32.0515,32.0628,31.9888,32.0458,67400.0
2006-07-19 15:20:00,56.24,56.27,56.11,56.15,136500.0,32.0458,32.0628,31.9717,31.9945,136500.0
2006-07-19 15:30:00,56.15,56.22,56.09,56.09,104500.0,31.9945,32.0344,31.9603,31.9603,104500.0
2006-07-19 15:40:00,56.11,56.2,56.01,56.03,188100.0,31.9717,32.023,31.9147,31.9261,188100.0
2006-07-19 15:50:00,56.04,56.08,55.98,56.08,291300.0,31.9318,31.9546,31.8976,31.9546,291300.0
2006-07-20 09:30:00,56.3,56.55,56.27,56.47,94100.0,32.0799,32.2224,32.0628,32.1768,94100.0
2006-07-20 09:40:00,56.43,56.67,56.3,56.52,84600.0,32.154,32.2908,32.0799,32.2053,84600.0
2006-07-20 09:50:00,56.53,56.64,56.44,56.57,111700.0,32.211,32.2737,32.1597,32.2338,111700.0
2006-07-20 10:00:00,56.62,56.68,56.49,56.68,54200.0,32.2623,32.2965,32.1882,32.2965,54200.0
2006-07-20 10:10:00,56.64,56.69,56.57,56.69,55300.0,32.2737,32.3022,32.2338,32.3022,55300.0
2006-07-20 10:20:00,56.69,56.87,56.65,56.86,95500.0,32.3022,32.4047,32.2794,32.399,95500.0
2006-07-20 10:30:00,56.85,56.88,56.64,56.71,77200.0,32.3933,32.4104,32.2737,32.3136,77200.0
2006-07-20 10:40:00,56.7,56.86,56.67,56.68,78300.0,32.3079,32.399,32.2908,32.2965,78300.0
2006-07-20 10:50:00,56.69,56.75,56.58,56.72,43600.0,32.3022,32.3364,32.2395,32.3193,43600.0
2006-07-20 11:00:00,56.72,56.75,56.59,56.64,39100.0,32.3193,32.3364,32.2452,32.2737,39100.0
2006-07-20 11:10:00,56.63,56.65,56.58,56.61,58900.0,32.268,32.2794,32.2395,32.2566,58900.0
2006-07-20 11:20:00,56.62,56.66,56.58,56.63,27700.0,32.2623,32.2851,32.2395,32.268,27700.0
2006-07-20 11:30:00,56.64,56.7,56.58,56.61,31800.0,32.2737,32.3079,32.2395,32.2566,31800.0
2006-07-20 11:40:00,56.61,56.66,56.58,56.65,32200.0,32.2566,32.2851,32.2395,32.2794,32200.0
2006-07-20 11:50:00,56.66,56.69,56.61,56.62,37900.0,32.2851,32.3022,32.2566,32.2623,37900.0
2006-07-20 12:00:00,56.62,56.65,56.54,56.58,42900.0,32.2623,32.2794,32.2167,32.2395,42900.0
2006-07-20 12:10:00,56.58,56.59,56.5,56.54,32400.0,32.2395,32.2452,32.1939,32.2167,32400.0
2006-07-20 12:20:00,56.55,56.6,56.48,56.56,27000.0,32.2224,32.2509,32.1825,32.2281,27000.0
2006-07-20 12:30:00,56.54,56.59,56.49,56.54,22000.0,32.2167,32.2452,32.1882,32.2167,22000.0
2006-07-20 12:40:00,56.54,56.61,56.51,56.6,17300.0,32.2167,32.2566,32.1996,32.2509,17300.0
2006-07-20 12:50:00,56.6,56.62,56.45,56.48,18700.0,32.2509,32.2623,32.1654,32.1825,18700.0
2006-07-20 13:00:00,56.49,56.53,56.46,56.5,36100.0,32.1882,32.211,32.1711,32.1939,36100.0
2006-07-20 13:10:00,56.5,56.52,56.46,56.51,17700.0,32.1939,32.2053,32.1711,32.1996,17700.0
2006-07-20 13:20:00,56.51,56.54,56.5,56.5,26100.0,32.1996,32.2167,32.1939,32.1939,26100.0
2006-07-20 13:30:00,56.5,56.73,56.49,56.7,51800.0,32.1939,32.325,32.1882,32.3079,51800.0
2006-07-20 13:40:00,56.7,56.74,56.56,56.69,50600.0,32.3079,32.3307,32.2281,32.3022,50600.0
2006-07-20 13:50:00,56.68,56.7,56.59,56.64,41900.0,32.2965,32.3079,32.2452,32.2737,41900.0
2006-07-20 14:00:00,56.64,56.74,56.51,56.51,66500.0,32.2737,32.3307,32.1996,32.1996,66500.0
2006-07-20 14:10:00,56.51,56.63,56.47,56.57,82400.0,32.1996,32.268,32.1768,32.2338,82400.0
2006-07-20 14:20:00,56.55,56.55,56.39,56.51,69700.0,32.2224,32.2224,32.1312,32.1996,69700.0
2006-07-20 14:30:00,56.52,56.59,56.47,56.49,68300.0,32.2053,32.2452,32.1768,32.1882,68300.0
2006-07-20 14:40:00,56.51,56.71,56.48,56.71,47700.0,32.1996,32.3136,32.1825,32.3136,47700.0
2006-07-20 14:50:00,56.68,56.73,56.46,56.46,51300.0,32.2965,32.325,32.1711,32.1711,51300.0
2006-07-20 15:00:00,56.47,56.52,56.38,56.38,44100.0,32.1768,32.2053,32.1255,32.1255,44100.0
2006-07-20 15:10:00,56.37,56.48,56.32,56.48,62300.0,32.1198,32.1825,32.0913,32.1825,62300.0
2006-07-20 15:20:00,56.46,56.48,56.35,56.46,70500.0,32.1711,32.1825,32.1084,32.1711,70500.0
2006-07-20 15:30:00,56.44,56.45,56.28,56.3,73400.0,32.1597,32.1654,32.0685,32.0799,73400.0
2006-07-20 15:40:00,56.3,56.36,56.2,56.36,233800.0,32.0799,32.1141,32.023,32.1141,233800.0
2006-07-20 15:50:00,56.35,56.35,56.2,56.28,158600.0,32.1084,32.1084,32.023,32.0685,158600.0
2006-07-21 09:30:00,56.29,56.29,55.0,55.03,929900.0,32.0742,32.0742,31.3392,31.3563,929900.0
2006-07-21 09:40:00,55.02,55.09,54.62,54.62,397300.0,31.3506,31.3905,31.1227,31.1227,397300.0
2006-07-21 09:50:00,54.5,55.1,54.48,54.86,333000.0,31.0543,31.3962,31.0429,31.2594,333000.0
2006-07-21 10:00:00,54.89,55.13,54.8,55.09,294700.0,31.2765,31.4133,31.2252,31.3905,294700.0
2006-07-21 10:10:00,55.09,55.09,54.71,54.88,231100.0,31.3905,31.3905,31.174,31.2708,231100.0
2006-07-21 10:20:00,54.88,54.97,54.55,54.58,194300.0,31.2708,31.3221,31.0828,31.0999,194300.0
2006-07-21 10:30:00,54.62,54.93,54.56,54.83,185300.0,31.1227,31.2993,31.0885,31.2423,185300.0
2006-07-21 10:40:00,54.84,54.9,54.68,54.74,91400.0,31.248,31.2822,31.1569,31.191,91400.0
2006-07-21 10:50:00,54.74,54.74,54.45,54.5,159500.0,31.191,31.191,31.0258,31.0543,159500.0
2006-07-21 11:00:00,54.5,54.63,54.27,54.63,220200.0,31.0543,31.1284,30.9232,31.1284,220200.0
2006-07-21 11:10:00,54.63,55.0,54.53,55.0,147500.0,31.1284,31.3392,31.0714,31.3392,147500.0
2006-07-21 11:20:00,54.99,55.0,54.67,54.82,205700.0,31.3335,31.3392,31.1512,31.2366,205700.0
2006-07-21 11:30:00,54.87,55.16,54.85,55.04,157400.0,31.2651,31.4304,31.2537,31.362,157400.0
2006-07-21 11:40:00,55.01,55.3,54.94,55.28,179200.0,31.3449,31.5101,31.305,31.4987,179200.0
2006-07-21 11:50:00,55.28,55.48,55.08,55.11,119200.0,31.4987,31.6127,31.3848,31.4019,119200.0
2006-07-21 12:00:00,55.12,55.2,55.03,55.03,72700.0,31.4076,31.4532,31.3563,31.3563,72700.0
2006-07-21 12:10:00,55.03,55.22,55.0,55.0,104900.0,31.3563,31.4646,31.3392,31.3392,104900.0
2006-07-21 12:20:00,54.99,55.13,54.87,54.88,81700.0,31.3335,31.4133,31.2651,31.2708,81700.0
2006-07-21 12:30:00,54.88,55.0,54.66,54.66,221700.0,31.2708,31.3392,31.1455,31.1455,221700.0
2006-07-21 12:40:00,54.68,54.87,54.65,54.75,128500.0,31.1569,31.2651,31.1398,31.1967,128500.0
2006-07-21 12:50:00,54.76,54.8,54.55,54.76,199000.0,31.2024,31.2252,31.0828,31.2024,199000.0
2006-07-21 13:00:00,54.77,54.85,54.68,54.76,104700.0,31.2081,31.2537,31.1569,31.2024,104700.0
2006-07-21 13:10:00,54.76,54.82,54.62,54.76,91200.0,31.2024,31.2366,31.1227,31.2024,91200.0
2006-07-21 13:20:00,54.76,54.76,54.49,54.56,125400.0,31.2024,31.2024,31.0486,31.0885,125400.0
2006-07-21 13:30:00,54.56,54.73,54.56,54.7,83600.0,31.0885,31.1853,31.0885,31.1683,83600.0
2006-07-21 13:40:00,54.71,54.76,54.64,54.71,98900.0,31.174,31.2024,31.1341,31.174,98900.0
2006-07-21 13:50:00,54.72,54.75,54.58,54.63,520400.0,31.1797,31.1967,31.0999,31.1284,520400.0
2006-07-21 14:00:00,54.61,54.73,54.57,54.72,95500.0,31.117,31.1853,31.0942,31.1797,95500.0
2006-07-21 14:10:00,54.72,54.74,54.55,54.55,107900.0,31.1797,31.191,31.0828,31.0828,107900.0
2006-07-21 14:20:00,54.55,54.69,54.49,54.63,112600.0,31.0828,31.1626,31.0486,31.1284,112600.0
2006-07-21 14:30:00,54.64,54.66,54.49,54.57,76600.0,31.1341,31.1455,31.0486,31.0942,76600.0
2006-07-21 14:40:00,54.57,54.58,54.34,54.5,108000.0,31.0942,31.0999,30.9631,31.0543,108000.0
2006-07-21 14:50:00,54.48,54.57,54.39,54.47,107200.0,31.0429,31.0942,30.9916,31.0372,107200.0
2006-07-21 15:00:00,54.45,54.55,54.32,54.48,143500.0,31.0258,31.0828,30.9517,31.0429,143500.0
2006-07-21 15:10:00,54.48,54.55,54.4,54.42,176900.0,31.0429,31.0828,30.9973,31.0087,176900.0
2006-07-21 15:20:00,54.42,54.53,54.41,54.42,176000.0,31.0087,31.0714,31.003,31.0087,176000.0
2006-07-21 15:30:00,54.42,54.71,54.39,54.7,235900.0,31.0087,31.174,30.9916,31.1683,235900.0
2006-07-21 15:40:00,54.71,54.86,54.62,54.82,317100.0,31.174,31.2594,31.1227,31.2366,317100.0
2006-07-21 15:50:00,54.81,54.84,54.68,54.68,629300.0,31.2309,31.248,31.1569,31.1569,629300.0
2006-07-24 09:30:00,54.69,55.0,54.51,54.98,164600.0,31.1626,31.3392,31.06,31.3278,164600.0
2006-07-24 09:40:00,54.98,55.37,54.91,55.28,178600.0,31.3278,31.55,31.2879,31.4987,178600.0
2006-07-24 09:50:00,55.27,55.65,55.2,55.5,239500.0,31.493,31.7096,31.4532,31.6241,239500.0
2006-07-24 10:00:00,55.52,55.52,55.24,55.27,156500.0,31.6355,31.6355,31.4759,31.493,156500.0
2006-07-24 10:10:00,55.22,55.4,55.19,55.36,103000.0,31.4646,31.5671,31.4475,31.5443,103000.0
2006-07-24 10:20:00,55.37,55.49,55.3,55.37,68500.0,31.55,31.6184,31.5101,31.55,68500.0
2006-07-24 10:30:00,55.4,55.5,55.35,55.5,90100.0,31.5671,31.6241,31.5386,31.6241,90100.0
2006-07-24 10:40:00,55.5,55.53,55.42,55.52,113100.0,31.6241,31.6412,31.5785,31.6355,113100.0
2006-07-24 10:50:00,55.52,55.68,55.52,55.62,68300.0,31.6355,31.7267,31.6355,31.6925,68300.0
2006-07-24 11:00:00,55.6,55.69,55.57,55.63,86400.0,31.6811,31.7324,31.664,31.6982,86400.0
2006-07-24 11:10:00,55.63,55.74,55.57,55.66,81300.0,31.6982,31.7609,31.664,31.7153,81300.0
2006-07-24 11:20:00,55.67,55.85,55.65,55.83,104900.0,31.721,31.8235,31.7096,31.8121,104900.0
2006-07-24 11:30:00,55.83,55.9,55.76,55.88,99900.0,31.8121,31.852,31.7722,31.8406,99900.0
2006-07-24 11:40:00,55.88,55.95,55.8,55.94,104100.0,31.8406,31.8805,31.795,31.8748,104100.0
2006-07-24 11:50:00,55.94,56.0,55.9,55.99,124700.0,31.8748,31.909,31.852,31.9033,124700.0
2006-07-24 12:00:00,55.99,56.05,55.92,55.97,95800.0,31.9033,31.9375,31.8634,31.8919,95800.0
2006-07-24 12:10:00,55.99,56.02,55.82,55.83,65300.0,31.9033,31.9204,31.8064,31.8121,65300.0
2006-07-24 12:20:00,55.84,55.91,55.84,55.9,45300.0,31.8178,31.8577,31.8178,31.852,45300.0
2006-07-24 12:30:00,55.89,55.9,55.82,55.9,30500.0,31.8463,31.852,31.8064,31.852,30500.0
2006-07-24 12:40:00,55.9,55.9,55.81,55.82,34600.0,31.852,31.852,31.8007,31.8064,34600.0
2006-07-24 12:50:00,55.84,55.9,55.77,55.81,37600.0,31.8178,31.852,31.7779,31.8007,37600.0
2006-07-24 13:00:00,55.8,55.85,55.56,55.57,89200.0,31.795,31.8235,31.6583,31.664,89200.0
2006-07-24 13:10:00,55.59,55.67,55.53,55.64,83400.0,31.6754,31.721,31.6412,31.7039,83400.0
2006-07-24 13:20:00,55.65,55.74,55.59,55.74,52900.0,31.7096,31.7609,31.6754,31.7609,52900.0
2006-07-24 13:30:00,55.74,55.81,55.66,55.79,30600.0,31.7609,31.8007,31.7153,31.7893,30600.0
2006-07-24 13:40:00,55.8,55.85,55.75,55.77,22400.0,31.795,31.8235,31.7665,31.7779,22400.0
2006-07-24 13:50:00,55.78,55.84,55.74,55.77,32600.0,31.7836,31.8178,31.7609,31.7779,32600.0
2006-07-24 14:00:00,55.76,55.76,55.69,55.7,54500.0,31.7722,31.7722,31.7324,31.7381,54500.0
2006-07-24 14:10:00,55.68,55.77,55.59,55.76,65600.0,31.7267,31.7779,31.6754,31.7722,65600.0
2006-07-24 14:20:00,55.77,55.82,55.77,55.79,64100.0,31.7779,31.8064,31.7779,31.7893,64100.0
2006-07-24 14:30:00,55.79,55.87,55.79,55.87,36600.0,31.7893,31.8349,31.7893,31.8349,36600.0
2006-07-24 14:40:00,55.86,56.02,55.86,56.01,82800.0,31.8292,31.9204,31.8292,31.9147,82800.0
2006-07-24 14:50:00,56.02,56.1,55.99,56.09,67400.0,31.9204,31.966,31.9033,31.9603,67400.0
2006-07-24 15:00:00,56.09,56.24,56.0,56.22,174100.0,31.9603,32.0458,31.909,32.0344,174100.0
2006-07-24 15:10:00,56.21,56.41,56.2,56.27,196300.0,32.0287,32.1426,32.023,32.0628,196300.0
2006-07-24 15:20:00,56.29,56.44,56.26,56.27,107700.0,32.0742,32.1597,32.0571,32.0628,107700.0
2006-07-24 15:30:00,56.28,56.35,56.18,56.18,116500.0,32.0685,32.1084,32.0116,32.0116,116500.0
2006-07-24 15:40:00,56.2,56.22,56.07,56.12,187400.0,32.023,32.0344,31.9489,31.9774,187400.0
2006-07-24 15:50:00,56.11,56.11,55.84,55.94,373800.0,31.9717,31.9717,31.8178,31.8748,373800.0
2006-07-25 09:30:00,56.52,56.52,56.16,56.17,240900.0,32.2053,32.2053,32.0002,32.0059,240900.0
2006-07-25 09:40:00,56.17,56.42,56.07,56.35,105200.0,32.0059,32.1483,31.9489,32.1084,105200.0
2006-07-25 09:50:00,56.34,56.45,56.3,56.34,81200.0,32.1027,32.1654,32.0799,32.1027,81200.0
2006-07-25 10:00:00,56.33,56.4,56.19,56.29,237600.0,32.097,32.1369,32.0173,32.0742,237600.0
2006-07-25 10:10:00,56.29,56.39,56.12,56.14,94100.0,32.0742,32.1312,31.9774,31.9888,94100.0
2006-07-25 10:20:00,56.16,56.21,56.1,56.16,44100.0,32.0002,32.0287,31.966,32.0002,44100.0
2006-07-25 10:30:00,56.16,56.23,55.97,56.06,150000.0,32.0002,32.0401,31.8919,31.9432,150000.0
2006-07-25 10:40:00,56.06,56.17,56.06,56.15,86600.0,31.9432,32.0059,31.9432,31.9945,86600.0
2006-07-25 10:50:00,56.14,56.16,56.05,56.1,100000.0,31.9888,32.0002,31.9375,31.966,100000.0
2006-07-25 11:00:00,56.1,56.15,56.08,56.1,89200.0,31.966,31.9945,31.9546,31.966,89200.0
2006-07-25 11:10:00,56.11,56.11,55.94,55.97,211500.0,31.9717,31.9717,31.8748,31.8919,211500.0
2006-07-25 11:20:00,55.96,56.08,55.95,56.0,164000.0,31.8862,31.9546,31.8805,31.909,164000.0
2006-07-25 11:30:00,56.0,56.0,55.76,55.79,101500.0,31.909,31.909,31.7722,31.7893,101500.0
2006-07-25 11:40:00,55.78,55.85,55.76,55.82,87000.0,31.7836,31.8235,31.7722,31.8064,87000.0
2006-07-25 11:50:00,55.82,55.91,55.7,55.85,100500.0,31.8064,31.8577,31.7381,31.8235,100500.0
2006-07-25 12:00:00,55.87,55.88,55.78,55.8,89300.0,31.8349,31.8406,31.7836,31.795,89300.0
2006-07-25 12:10:00,55.8,55.85,55.78,55.83,257400.0,31.795,31.8235,31.7836,31.8121,257400.0
2006-07-25 12:20:00,55.82,55.83,55.66,55.69,38200.0,31.8064,31.8121,31.7153,31.7324,38200.0
2006-07-25 12:30:00,55.66,55.68,55.53,55.56,67000.0,31.7153,31.7267,31.6412,31.6583,67000.0
2006-07-25 12:40:00,55.56,55.65,55.52,55.64,75300.0,31.6583,31.7096,31.6355,31.7039,75300.0
2006-07-25 12:50:00,55.64,55.64,55.59,55.64,46900.0,31.7039,31.7039,31.6754,31.7039,46900.0
2006-07-25 13:00:00,55.63,55.72,55.62,55.7,70800.0,31.6982,31.7495,31.6925,31.7381,70800.0
2006-07-25 13:10:00,55.72,55.88,55.72,55.83,78200.0,31.7495,31.8406,31.7495,31.8121,78200.0
2006-07-25 13:20:00,55.83,55.83,55.75,55.82,71000.0,31.8121,31.8121,31.7665,31.8064,71000.0
2006-07-25 13:30:00,55.83,55.83,55.73,55.78,54400.0,31.8121,31.8121,31.7552,31.7836,54400.0
2006-07-25 13:40:00,55.79,55.82,55.78,55.8,116600.0,31.7893,31.8064,31.7836,31.795,116600.0
2006-07-25 13:50:00,55.81,55.85,55.78,55.79,87700.0,31.8007,31.8235,31.7836,31.7893,87700.0
2006-07-25 14:00:00,55.8,55.82,55.71,55.78,59300.0,31.795,31.8064,31.7438,31.7836,59300.0
2006-07-25 14:10:00,55.79,55.82,55.65,55.7,85200.0,31.7893,31.8064,31.7096,31.7381,85200.0
2006-07-25 14:20:00,55.7,55.71,55.64,55.67,68300.0,31.7381,31.7438,31.7039,31.721,68300.0
2006-07-25 14:30:00,55.65,55.73,55.61,55.69,209500.0,31.7096,31.7552,31.6868,31.7324,209500.0
2006-07-25 14:40:00,55.69,55.86,55.68,55.77,130500.0,31.7324,31.8292,31.7267,31.7779,130500.0
2006-07-25 14:50:00,55.78,55.85,55.76,55.84,188800.0,31.7836,31.8235,31.7722,31.8178,188800.0
2006-07-25 15:00:00,55.83,55.94,55.77,55.82,402900.0,31.8121,31.8748,31.7779,31.8064,402900.0
2006-07-25 15:10:00,55.82,55.82,55.75,55.78,136400.0,31.8064,31.8064,31.7665,31.7836,136400.0
2006-07-25 15:20:00,55.78,55.81,55.74,55.75,151400.0,31.7836,31.8007,31.7609,31.7665,151400.0
2006-07-25 15:30:00,55.75,55.84,55.74,55.78,231800.0,31.7665,31.8178,31.7609,31.7836,231800.0
2006-07-25 15:40:00,55.77,55.81,55.66,55.7,205100.0,31.7779,31.8007,31.7153,31.7381,205100.0
2006-07-25 15:50:00,55.7,55.71,55.56,55.58,517500.0,31.7381,31.7438,31.6583,31.6697,517500.0
2006-07-26 09:30:00,55.25,55.47,55.18,55.42,101000.0,31.4816,31.607,31.4418,31.5785,101000.0
2006-07-26 09:40:00,55.35,55.73,55.33,55.63,78400.0,31.5386,31.7552,31.5272,31.6982,78400.0
2006-07-26 09:50:00,55.63,55.63,55.5,55.56,97700.0,31.6982,31.6982,31.6241,31.6583,97700.0
2006-07-26 10:00:00,55.56,55.56,55.33,55.35,126100.0,31.6583,31.6583,31.5272,31.5386,126100.0
2006-07-26 10:10:00,55.35,55.42,55.23,55.37,52600.0,31.5386,31.5785,31.4703,31.55,52600.0
2006-07-26 10:20:00,55.37,55.37,55.1,55.16,99600.0,31.55,31.55,31.3962,31.4304,99600.0
2006-07-26 10:30:00,55.17,55.39,55.06,55.38,140700.0,31.4361,31.5614,31.3734,31.5557,140700.0
2006-07-26 10:40:00,55.38,55.38,55.21,55.22,79300.0,31.5557,31.5557,31.4589,31.4646,79300.0
2006-07-26 10:50:00,55.21,55.34,55.2,55.26,103800.0,31.4589,31.5329,31.4532,31.4873,103800.0
2006-07-26 11:00:00,55.28,55.47,55.26,55.47,105500.0,31.4987,31.607,31.4873,31.607,105500.0
2006-07-26 11:10:00,55.45,55.49,55.34,55.43,110700.0,31.5956,31.6184,31.5329,31.5842,110700.0
2006-07-26 11:20:00,55.43,55.44,55.34,55.35,52700.0,31.5842,31.5899,31.5329,31.5386,52700.0
2006-07-26 11:30:00,55.35,55.36,55.12,55.14,102700.0,31.5386,31.5443,31.4076,31.419,102700.0
2006-07-26 11:40:00,55.14,55.15,55.0,55.06,187300.0,31.419,31.4247,31.3392,31.3734,187300.0
2006-07-26 11:50:00,55.08,55.08,55.0,55.03,145400.0,31.3848,31.3848,31.3392,31.3563,145400.0
2006-07-26 12:00:00,55.03,55.29,55.03,55.28,59700.0,31.3563,31.5044,31.3563,31.4987,59700.0
2006-07-26 12:10:00,55.27,55.3,55.23,55.26,151300.0,31.493,31.5101,31.4703,31.4873,151300.0
2006-07-26 12:20:00,55.26,55.32,55.26,55.29,35100.0,31.4873,31.5215,31.4873,31.5044,35100.0
2006-07-26 12:30:00,55.28,55.3,55.23,55.27,117600.0,31.4987,31.5101,31.4703,31.493,117600.0
2006-07-26 12:40:00,55.27,55.28,55.23,55.28,61000.0,31.493,31.4987,31.4703,31.4987,61000.0
2006-07-26 12:50:00,55.28,55.32,55.27,55.29,32100.0,31.4987,31.5215,31.493,31.5044,32100.0
2006-07-26 13:00:00,55.31,55.31,55.23,55.24,55700.0,31.5158,31.5158,31.4703,31.4759,55700.0
2006-07-26 13:10:00,55.23,55.24,55.16,55.23,70200.0,31.4703,31.4759,31.4304,31.4703,70200.0
2006-07-26 13:20:00,55.23,55.35,55.22,55.32,26100.0,31.4703,31.5386,31.4646,31.5215,26100.0
2006-07-26 13:30:00,55.33,55.41,55.33,55.37,98100.0,31.5272,31.5728,31.5272,31.55,98100.0
2006-07-26 13:40:00,55.38,55.53,55.36,55.53,58100.0,31.5557,31.6412,31.5443,31.6412,58100.0
2006-07-26 13:50:00,55.53,55.55,55.45,55.46,41900.0,31.6412,31.6526,31.5956,31.6013,41900.0
2006-07-26 14:00:00,55.46,55.46,55.35,55.4,106200.0,31.6013,31.6013,31.5386,31.5671,106200.0
2006-07-26 14:10:00,55.4,55.59,55.39,55.49,95800.0,31.5671,31.6754,31.5614,31.6184,95800.0
2006-07-26 14:20:00,55.5,55.57,55.45,55.52,99300.0,31.6241,31.664,31.5956,31.6355,99300.0
2006-07-26 14:30:00,55.54,55.55,55.48,55.48,145000.0,31.6469,31.6526,31.6127,31.6127,145000.0
2006-07-26 14:40:00,55.48,55.55,55.41,55.55,64700.0,31.6127,31.6526,31.5728,31.6526,64700.0
2006-07-26 14:50:00,55.54,55.58,55.5,55.56,103700.0,31.6469,31.6697,31.6241,31.6583,103700.0
2006-07-26 15:00:00,55.54,55.59,55.51,55.58,53400.0,31.6469,31.6754,31.6298,31.6697,53400.0
2006-07-26 15:10:00,55.58,55.58,55.53,55.58,44200.0,31.6697,31.6697,31.6412,31.6697,44200.0
2006-07-26 15:20:00,55.57,55.69,55.56,55.65,60500.0,31.664,31.7324,31.6583,31.7096,60500.0
2006-07-26 15:30:00,55.66,55.68,55.58,55.58,62700.0,31.7153,31.7267,31.6697,31.6697,62700.0
2006-07-26 15:40:00,55.58,55.59,55.47,55.58,212100.0,31.6697,31.6754,31.607,31.6697,212100.0
2006-07-26 15:50:00,55.58,55.62,55.53,55.55,137000.0,31.6697,31.6925,31.6412,31.6526,137000.0
2006-07-27 09:30:00,55.77,55.8,55.41,55.44,56800.0,31.7779,31.795,31.5728,31.5899,56800.0
2006-07-27 09:40:00,55.41,55.71,55.41,55.63,53100.0,31.5728,31.7438,31.5728,31.6982,53100.0
2006-07-27 09:50:00,55.62,55.62,55.41,55.41,77500.0,31.6925,31.6925,31.5728,31.5728,77500.0
2006-07-27 10:00:00,55.43,55.43,55.26,55.26,44100.0,31.5842,31.5842,31.4873,31.4873,44100.0
2006-07-27 10:10:00,55.25,55.34,55.25,55.34,94700.0,31.4816,31.5329,31.4816,31.5329,94700.0
2006-07-27 10:20:00,55.33,55.4,55.33,55.38,35100.0,31.5272,31.5671,31.5272,31.5557,35100.0
2006-07-27 10:30:00,55.39,55.61,55.39,55.61,52400.0,31.5614,31.6868,31.5614,31.6868,52400.0
2006-07-27 10:40:00,55.61,55.63,55.44,55.44,62000.0,31.6868,31.6982,31.5899,31.5899,62000.0
2006-07-27 10:50:00,55.42,55.45,55.37,55.41,36100.0,31.5785,31.5956,31.55,31.5728,36100.0
2006-07-27 11:00:00,55.43,55.46,55.34,55.42,82000.0,31.5842,31.6013,31.5329,31.5785,82000.0
2006-07-27 11:10:00,55.44,55.5,55.42,55.48,93000.0,31.5899,31.6241,31.5785,31.6127,93000.0
2006-07-27 11:20:00,55.48,55.66,55.47,55.65,64800.0,31.6127,31.7153,31.607,31.7096,64800.0
2006-07-27 11:30:00,55.65,55.68,55.55,55.57,35000.0,31.7096,31.7267,31.6526,31.664,35000.0
2006-07-27 11:40:00,55.57,55.58,55.46,55.49,83600.0,31.664,31.6697,31.6013,31.6184,83600.0
2006-07-27 11:50:00,55.48,55.52,55.44,55.52,36200.0,31.6127,31.6355,31.5899,31.6355,36200.0
2006-07-27 12:00:00,55.49,55.68,55.49,55.68,26800.0,31.6184,31.7267,31.6184,31.7267,26800.0
2006-07-27 12:10:00,55.68,55.72,55.68,55.7,15400.0,31.7267,31.7495,31.7267,31.7381,15400.0
2006-07-27 12:20:00,55.7,55.8,55.69,55.71,37900.0,31.7381,31.795,31.7324,31.7438,37900.0
2006-07-27 12:30:00,55.72,55.82,55.71,55.81,38600.0,31.7495,31.8064,31.7438,31.8007,38600.0
2006-07-27 12:40:00,55.8,55.9,55.78,55.89,50000.0,31.795,31.852,31.7836,31.8463,50000.0
2006-07-27 12:50:00,55.89,55.92,55.85,55.91,72100.0,31.8463,31.8634,31.8235,31.8577,72100.0
2006-07-27 13:00:00,55.91,55.91,55.8,55.87,60200.0,31.8577,31.8577,31.795,31.8349,60200.0
2006-07-27 13:10:00,55.87,55.88,55.8,55.88,39400.0,31.8349,31.8406,31.795,31.8406,39400.0
2006-07-27 13:20:00,55.87,55.88,55.83,55.87,35800.0,31.8349,31.8406,31.8121,31.8349,35800.0
2006-07-27 13:30:00,55.88,55.88,55.72,55.72,104200.0,31.8406,31.8406,31.7495,31.7495,104200.0
2006-07-27 13:40:00,55.72,55.73,55.7,55.7,27700.0,31.7495,31.7552,31.7381,31.7381,27700.0
2006-07-27 13:50:00,55.71,55.72,55.61,55.62,34500.0,31.7438,31.7495,31.6868,31.6925,34500.0
2006-07-27 14:00:00,55.62,55.62,55.52,55.59,26100.0,31.6925,31.6925,31.6355,31.6754,26100.0
2006-07-27 14:10:00,55.58,55.66,55.57,55.66,42500.0,31.6697,31.7153,31.664,31.7153,42500.0
2006-07-27 14:20:00,55.67,55.67,55.6,55.63,56400.0,31.721,31.721,31.6811,31.6982,56400.0
2006-07-27 14:30:00,55.63,55.66,55.6,55.65,70000.0,31.6982,31.7153,31.6811,31.7096,70000.0
2006-07-27 14:40:00,55.66,55.66,55.6,55.62,71000.0,31.7153,31.7153,31.6811,31.6925,71000.0
2006-07-27 14:50:00,55.63,55.66,55.58,55.62,64100.0,31.6982,31.7153,31.6697,31.6925,64100.0
2006-07-27 15:00:00,55.63,55.66,55.62,55.63,52700.0,31.6982,31.7153,31.6925,31.6982,52700.0
2006-07-27 15:10:00,55.63,55.68,55.6,55.66,60800.0,31.6982,31.7267,31.6811,31.7153,60800.0
2006-07-27 15:20:00,55.66,55.67,55.62,55.65,33100.0,31.7153,31.721,31.6925,31.7096,33100.0
2006-07-27 15:30:00,55.67,55.78,55.66,55.78,61400.0,31.721,31.7836,31.7153,31.7836,61400.0
2006-07-27 15:40:00,55.78,55.79,55.69,55.7,49500.0,31.7836,31.7893,31.7324,31.7381,49500.0
2006-07-27 15:50:00,55.7,55.72,55.67,55.67,107300.0,31.7381,31.7495,31.721,31.721,107300.0
2006-07-28 09:30:00,55.99,56.2,55.9,55.92,116000.0,31.9033,32.023,31.852,31.8634,116000.0
2006-07-28 09:40:00,55.93,56.35,55.92,56.28,78600.0,31.8691,32.1084,31.8634,32.0685,78600.0
2006-07-28 09:50:00,56.28,56.31,56.2,56.22,62300.0,32.0685,32.0856,32.023,32.0344,62300.0
2006-07-28 10:00:00,56.24,56.35,56.21,56.24,75000.0,32.0458,32.1084,32.0287,32.0458,75000.0
2006-07-28 10:10:00,56.24,56.42,56.19,56.27,105700.0,32.0458,32.1483,32.0173,32.0628,105700.0
2006-07-28 10:20:00,56.27,56.33,56.25,56.27,64000.0,32.0628,32.097,32.0515,32.0628,64000.0
2006-07-28 10:30:00,56.28,56.34,56.27,56.32,88200.0,32.0685,32.1027,32.0628,32.0913,88200.0
2006-07-28 10:40:00,56.32,56.49,56.3,56.48,95300.0,32.0913,32.1882,32.0799,32.1825,95300.0
2006-07-28 10:50:00,56.5,56.63,56.48,56.63,95200.0,32.1939,32.268,32.1825,32.268,95200.0
2006-07-28 11:00:00,56.63,57.0,56.44,56.99,205100.0,32.268,32.4788,32.1597,32.4731,205100.0
2006-07-28 11:10:00,57.0,57.0,56.55,56.55,121800.0,32.4788,32.4788,32.2224,32.2224,121800.0
2006-07-28 11:20:00,56.56,56.69,56.5,56.63,82900.0,32.2281,32.3022,32.1939,32.268,82900.0
2006-07-28 11:30:00,56.63,56.67,56.59,56.59,74800.0,32.268,32.2908,32.2452,32.2452,74800.0
2006-07-28 11:40:00,56.59,56.7,56.59,56.63,83300.0,32.2452,32.3079,32.2452,32.268,83300.0
2006-07-28 11:50:00,56.63,56.67,56.61,56.64,57900.0,32.268,32.2908,32.2566,32.2737,57900.0
2006-07-28 12:00:00,56.66,56.66,56.61,56.62,60800.0,32.2851,32.2851,32.2566,32.2623,60800.0
2006-07-28 12:10:00,56.62,56.77,56.6,56.76,75700.0,32.2623,32.3477,32.2509,32.3421,75700.0
2006-07-28 12:20:00,56.76,56.79,56.68,56.69,36600.0,32.3421,32.3591,32.2965,32.3022,36600.0
2006-07-28 12:30:00,56.69,56.79,56.68,56.79,35500.0,32.3022,32.3591,32.2965,32.3591,35500.0
2006-07-28 12:40:00,56.79,56.84,56.74,56.78,73200.0,32.3591,32.3876,32.3307,32.3534,73200.0
2006-07-28 12:50:00,56.78,56.83,56.74,56.83,65500.0,32.3534,32.3819,32.3307,32.3819,65500.0
2006-07-28 13:00:00,56.83,56.97,56.78,56.97,148400.0,32.3819,32.4617,32.3534,32.4617,148400.0
2006-07-28 13:10:00,56.96,57.0,56.94,56.98,104100.0,32.456,32.4788,32.4446,32.4674,104100.0
2006-07-28 13:20:00,56.99,57.08,56.94,56.98,121600.0,32.4731,32.5244,32.4446,32.4674,121600.0
2006-07-28 13:30:00,57.0,57.01,56.9,56.9,86700.0,32.4788,32.4845,32.4218,32.4218,86700.0
2006-07-28 13:40:00,56.9,56.95,56.85,56.91,126200.0,32.4218,32.4503,32.3933,32.4275,126200.0
2006-07-28 13:50:00,56.9,57.01,56.87,57.0,69800.0,32.4218,32.4845,32.4047,32.4788,69800.0
2006-07-28 14:00:00,56.98,57.09,56.95,56.95,67600.0,32.4674,32.5301,32.4503,32.4503,67600.0
2006-07-28 14:10:00,56.95,57.1,56.94,57.09,108700.0,32.4503,32.5358,32.4446,32.5301,108700.0
2006-07-28 14:20:00,57.1,57.11,56.96,57.01,106000.0,32.5358,32.5415,32.456,32.4845,106000.0
2006-07-28 14:30:00,57.0,57.07,57.0,57.06,60600.0,32.4788,32.5187,32.4788,32.513,60600.0
2006-07-28 14:40:00,57.05,57.11,57.02,57.1,49000.0,32.5073,32.5415,32.4902,32.5358,49000.0
2006-07-28 14:50:00,57.11,57.18,57.11,57.13,88200.0,32.5415,32.5814,32.5415,32.5529,88200.0
2006-07-28 15:00:00,57.13,57.16,57.07,57.11,92600.0,32.5529,32.57,32.5187,32.5415,92600.0
2006-07-28 15:10:00,57.12,57.15,57.08,57.09,112300.0,32.5472,32.5643,32.5244,32.5301,112300.0
2006-07-28 15:20:00,57.09,57.11,56.98,57.0,101300.0,32.5301,32.5415,32.4674,32.4788,101300.0
2006-07-28 15:30:00,57.0,57.04,56.98,56.98,98500.0,32.4788,32.5016,32.4674,32.4674,98500.0
2006-07-28 15:40:00,56.97,57.02,56.97,57.01,145600.0,32.4617,32.4902,32.4617,32.4845,145600.0
2006-07-28 15:50:00,57.01,57.01,56.77,56.88,330600.0,32.4845,32.4845,32.3477,32.4104,330600.0
2006-07-31 09:30:00,56.55,56.74,56.53,56.62,230700.0,32.2224,32.3307,32.211,32.2623,230700.0
2006-07-31 09:40:00,56.63,56.64,56.38,56.52,192100.0,32.268,32.2737,32.1255,32.2053,192100.0
2006-07-31 09:50:00,56.53,56.75,56.52,56.68,135600.0,32.211,32.3364,32.2053,32.2965,135600.0
2006-07-31 10:00:00,56.68,56.77,56.61,56.66,81800.0,32.2965,32.3477,32.2566,32.2851,81800.0
2006-07-31 10:10:00,56.66,56.67,56.41,56.52,83200.0,32.2851,32.2908,32.1426,32.2053,83200.0
2006-07-31 10:20:00,56.52,56.62,56.5,56.57,115200.0,32.2053,32.2623,32.1939,32.2338,115200.0
2006-07-31 10:30:00,56.56,56.69,56.55,56.69,77600.0,32.2281,32.3022,32.2224,32.3022,77600.0
2006-07-31 10:40:00,56.68,56.7,56.44,56.48,64000.0,32.2965,32.3079,32.1597,32.1825,64000.0
2006-07-31 10:50:00,56.48,56.6,56.46,56.55,60000.0,32.1825,32.2509,32.1711,32.2224,60000.0
2006-07-31 11:00:00,56.56,56.67,56.54,56.67,79900.0,32.2281,32.2908,32.2167,32.2908,79900.0
2006-07-31 11:10:00,56.66,56.76,56.62,56.66,48400.0,32.2851,32.3421,32.2623,32.2851,48400.0
2006-07-31 11:20:00,56.66,56.79,56.63,56.7,44700.0,32.2851,32.3591,32.268,32.3079,44700.0
2006-07-31 11:30:00,56.7,56.72,56.53,56.57,36300.0,32.3079,32.3193,32.211,32.2338,36300.0
2006-07-31 11:40:00,56.58,56.59,56.52,56.56,34900.0,32.2395,32.2452,32.2053,32.2281,34900.0
2006-07-31 11:50:00,56.56,56.62,56.51,56.55,16400.0,32.2281,32.2623,32.1996,32.2224,16400.0
2006-07-31 12:00:00,56.55,56.56,56.51,56.51,48300.0,32.2224,32.2281,32.1996,32.1996,48300.0
2006-07-31 12:10:00,56.52,56.54,56.5,56.52,17500.0,32.2053,32.2167,32.1939,32.2053,17500.0
2006-07-31 12:20:00,56.52,56.54,56.5,56.5,26600.0,32.2053,32.2167,32.1939,32.1939,26600.0
2006-07-31 12:30:00,56.5,56.51,56.42,56.45,26600.0,32.1939,32.1996,32.1483,32.1654,26600.0
2006-07-31 12:40:00,56.44,56.54,56.42,56.5,32300.0,32.1597,32.2167,32.1483,32.1939,32300.0
2006-07-31 12:50:00,56.52,56.54,56.48,56.49,22700.0,32.2053,32.2167,32.1825,32.1882,22700.0
2006-07-31 13:00:00,56.49,56.55,56.46,56.55,31900.0,32.1882,32.2224,32.1711,32.2224,31900.0
2006-07-31 13:10:00,56.56,56.64,56.55,56.62,67700.0,32.2281,32.2737,32.2224,32.2623,67700.0
2006-07-31 13:20:00,56.62,56.67,56.62,56.65,44400.0,32.2623,32.2908,32.2623,32.2794,44400.0
2006-07-31 13:30:00,56.64,56.71,56.61,56.65,25100.0,32.2737,32.3136,32.2566,32.2794,25100.0
2006-07-31 13:40:00,56.66,56.72,56.61,56.7,39700.0,32.2851,32.3193,32.2566,32.3079,39700.0
2006-07-31 13:50:00,56.71,56.74,56.68,56.72,55800.0,32.3136,32.3307,32.2965,32.3193,55800.0
2006-07-31 14:00:00,56.72,56.73,56.7,56.7,25400.0,32.3193,32.325,32.3079,32.3079,25400.0
2006-07-31 14:10:00,56.71,56.72,56.7,56.7,36600.0,32.3136,32.3193,32.3079,32.3079,36600.0
2006-07-31 14:20:00,56.7,56.7,56.58,56.65,33300.0,32.3079,32.3079,32.2395,32.2794,33300.0
2006-07-31 14:30:00,56.66,56.66,56.55,56.58,31400.0,32.2851,32.2851,32.2224,32.2395,31400.0
2006-07-31 14:40:00,56.58,56.7,56.55,56.69,53600.0,32.2395,32.3079,32.2224,32.3022,53600.0
2006-07-31 14:50:00,56.7,56.73,56.69,56.71,63900.0,32.3079,32.325,32.3022,32.3136,63900.0
2006-07-31 15:00:00,56.7,56.73,56.66,56.67,45200.0,32.3079,32.325,32.2851,32.2908,45200.0
2006-07-31 15:10:00,56.66,56.78,56.61,56.78,56100.0,32.2851,32.3534,32.2566,32.3534,56100.0
2006-07-31 15:20:00,56.79,56.83,56.62,56.65,55500.0,32.3591,32.3819,32.2623,32.2794,55500.0
2006-07-31 15:30:00,56.64,56.72,56.6,56.71,42000.0,32.2737,32.3193,32.2509,32.3136,42000.0
2006-07-31 15:40:00,56.71,56.81,56.61,56.81,114200.0,32.3136,32.3705,32.2566,32.3705,114200.0
2006-07-31 15:50:00,56.81,56.84,56.7,56.72,174000.0,32.3705,32.3876,32.3079,32.3193,174000.0
2006-08-01 09:30:00,56.4,56.68,56.34,56.5,149500.0,32.1369,32.2965,32.1027,32.1939,149500.0
2006-08-01 09:40:00,56.48,56.62,56.39,56.4,74700.0,32.1825,32.2623,32.1312,32.1369,74700.0
2006-08-01 09:50:00,56.39,56.42,56.21,56.36,108800.0,32.1312,32.1483,32.0287,32.1141,108800.0
2006-08-01 10:00:00,56.38,56.38,56.11,56.21,98500.0,32.1255,32.1255,31.9717,32.0287,98500.0
2006-08-01 10:10:00,56.21,56.29,56.13,56.23,81500.0,32.0287,32.0742,31.9831,32.0401,81500.0
2006-08-01 10:20:00,56.22,56.43,56.22,56.37,58900.0,32.0344,32.154,32.0344,32.1198,58900.0
2006-08-01 10:30:00,56.37,56.41,56.21,56.21,76800.0,32.1198,32.1426,32.0287,32.0287,76800.0
2006-08-01 10:40:00,56.21,56.26,56.18,56.21,43000.0,32.0287,32.0571,32.0116,32.0287,43000.0
2006-08-01 10:50:00,56.21,56.31,56.19,56.3,47700.0,32.0287,32.0856,32.0173,32.0799,47700.0
2006-08-01 11:00:00,56.3,56.31,56.13,56.26,114100.0,32.0799,32.0856,31.9831,32.0571,114100.0
2006-08-01 11:10:00,56.24,56.3,56.21,56.27,36200.0,32.0458,32.0799,32.0287,32.0628,36200.0
2006-08-01 11:20:00,56.28,56.38,56.25,56.35,31200.0,32.0685,32.1255,32.0515,32.1084,31200.0
2006-08-01 11:30:00,56.35,56.51,56.35,56.39,54400.0,32.1084,32.1996,32.1084,32.1312,54400.0
2006-08-01 11:40:00,56.39,56.42,56.32,56.35,38200.0,32.1312,32.1483,32.0913,32.1084,38200.0
2006-08-01 11:50:00,56.34,56.47,56.33,56.43,37500.0,32.1027,32.1768,32.097,32.154,37500.0
2006-08-01 12:00:00,56.43,56.45,56.3,56.45,39100.0,32.154,32.1654,32.0799,32.1654,39100.0
2006-08-01 12:10:00,56.44,56.5,56.4,56.45,31300.0,32.1597,32.1939,32.1369,32.1654,31300.0
2006-08-01 12:20:00,56.45,56.48,56.34,56.34,23800.0,32.1654,32.1825,32.1027,32.1027,23800.0
2006-08-01 12:30:00,56.33,56.38,56.31,56.38,22100.0,32.097,32.1255,32.0856,32.1255,22100.0
2006-08-01 12:40:00,56.36,56.37,56.28,56.3,28100.0,32.1141,32.1198,32.0685,32.0799,28100.0
2006-08-01 12:50:00,56.29,56.41,56.29,56.41,25300.0,32.0742,32.1426,32.0742,32.1426,25300.0
2006-08-01 13:00:00,56.4,56.4,56.31,56.37,15700.0,32.1369,32.1369,32.0856,32.1198,15700.0
2006-08-01 13:10:00,56.37,56.39,56.31,56.34,24000.0,32.1198,32.1312,32.0856,32.1027,24000.0
2006-08-01 13:20:00,56.35,56.35,56.23,56.29,29700.0,32.1084,32.1084,32.0401,32.0742,29700.0
2006-08-01 13:30:00,56.28,56.29,56.22,56.28,29100.0,32.0685,32.0742,32.0344,32.0685,29100.0
2006-08-01 13:40:00,56.27,56.4,56.27,56.4,26700.0,32.0628,32.1369,32.0628,32.1369,26700.0
2006-08-01 13:50:00,56.4,56.45,56.36,56.44,24400.0,32.1369,32.1654,32.1141,32.1597,24400.0
2006-08-01 14:00:00,56.45,56.56,56.38,56.39,50900.0,32.1654,32.2281,32.1255,32.1312,50900.0
2006-08-01 14:10:00,56.38,56.4,56.23,56.24,42000.0,32.1255,32.1369,32.0401,32.0458,42000.0
2006-08-01 14:20:00,56.22,56.29,56.12,56.26,114700.0,32.0344,32.0742,31.9774,32.0571,114700.0
2006-08-01 14:30:00,56.26,56.3,56.15,56.17,61300.0,32.0571,32.0799,31.9945,32.0059,61300.0
2006-08-01 14:40:00,56.17,56.18,56.0,56.05,159200.0,32.0059,32.0116,31.909,31.9375,159200.0
2006-08-01 14:50:00,56.04,56.12,56.02,56.03,53800.0,31.9318,31.9774,31.9204,31.9261,53800.0
2006-08-01 15:00:00,56.06,56.07,55.98,56.0,56600.0,31.9432,31.9489,31.8976,31.909,56600.0
2006-08-01 15:10:00,55.99,56.05,55.91,55.91,63900.0,31.9033,31.9375,31.8577,31.8577,63900.0
2006-08-01 15:20:00,55.91,56.03,55.91,56.01,80500.0,31.8577,31.9261,31.8577,31.9147,80500.0
2006-08-01 15:30:00,56.01,56.23,55.98,56.22,91900.0,31.9147,32.0401,31.8976,32.0344,91900.0
2006-08-01 15:40:00,56.21,56.44,56.21,56.42,132000.0,32.0287,32.1597,32.0287,32.1483,132000.0
2006-08-01 15:50:00,56.42,56.42,56.27,56.31,161400.0,32.1483,32.1483,32.0628,32.0856,161400.0
2006-08-02 09:30:00,56.63,56.63,56.07,56.24,147300.0,32.268,32.268,31.9489,32.0458,147300.0
2006-08-02 09:40:00,56.22,56.54,56.15,56.47,172000.0,32.0344,32.2167,31.9945,32.1768,172000.0
2006-08-02 09:50:00,56.53,56.65,56.48,56.52,62300.0,32.211,32.2794,32.1825,32.2053,62300.0
2006-08-02 10:00:00,56.51,56.63,56.47,56.53,67200.0,32.1996,32.268,32.1768,32.211,67200.0
2006-08-02 10:10:00,56.53,56.69,56.53,56.69,127100.0,32.211,32.3022,32.211,32.3022,127100.0
2006-08-02 10:20:00,56.71,56.84,56.66,56.74,83300.0,32.3136,32.3876,32.2851,32.3307,83300.0
2006-08-02 10:30:00,56.74,56.85,56.71,56.81,43900.0,32.3307,32.3933,32.3136,32.3705,43900.0
2006-08-02 10:40:00,56.81,56.84,56.71,56.74,127200.0,32.3705,32.3876,32.3136,32.3307,127200.0
2006-08-02 10:50:00,56.74,56.8,56.74,56.78,30800.0,32.3307,32.3648,32.3307,32.3534,30800.0
2006-08-02 11:00:00,56.78,56.84,56.77,56.79,36300.0,32.3534,32.3876,32.3477,32.3591,36300.0
2006-08-02 11:10:00,56.79,57.1,56.79,57.1,108700.0,32.3591,32.5358,32.3591,32.5358,108700.0
2006-08-02 11:20:00,57.08,57.12,57.01,57.12,81300.0,32.5244,32.5472,32.4845,32.5472,81300.0
2006-08-02 11:30:00,57.12,57.15,56.96,57.02,204500.0,32.5472,32.5643,32.456,32.4902,204500.0
2006-08-02 11:40:00,57.02,57.09,56.94,57.06,222600.0,32.4902,32.5301,32.4446,32.513,222600.0
2006-08-02 11:50:00,57.05,57.35,57.01,57.21,106000.0,32.5073,32.6782,32.4845,32.5985,106000.0
2006-08-02 12:00:00,57.24,57.37,57.2,57.34,95700.0,32.6156,32.6896,32.5928,32.6725,95700.0
2006-08-02 12:10:00,57.35,57.35,57.25,57.28,40600.0,32.6782,32.6782,32.6213,32.6383,40600.0
2006-08-02 12:20:00,57.28,57.36,57.23,57.31,88800.0,32.6383,32.6839,32.6099,32.6554,88800.0
2006-08-02 12:30:00,57.29,57.3,57.22,57.28,39200.0,32.644,32.6497,32.6042,32.6383,39200.0
2006-08-02 12:40:00,57.27,57.47,57.26,57.46,59200.0,32.6327,32.7466,32.627,32.7409,59200.0
2006-08-02 12:50:00,57.4,57.4,57.26,57.3,63700.0,32.7067,32.7067,32.627,32.6497,63700.0
2006-08-02 13:00:00,57.3,57.32,57.21,57.25,44900.0,32.6497,32.6611,32.5985,32.6213,44900.0
2006-08-02 13:10:00,57.24,57.25,57.06,57.09,42100.0,32.6156,32.6213,32.513,32.5301,42100.0
2006-08-02 13:20:00,57.1,57.17,57.05,57.05,35100.0,32.5358,32.5757,32.5073,32.5073,35100.0
2006-08-02 13:30:00,57.07,57.14,57.01,57.08,48400.0,32.5187,32.5586,32.4845,32.5244,48400.0
2006-08-02 13:40:00,57.09,57.2,57.04,57.14,82800.0,32.5301,32.5928,32.5016,32.5586,82800.0
2006-08-02 13:50:00,57.15,57.19,57.09,57.11,66100.0,32.5643,32.5871,32.5301,32.5415,66100.0
2006-08-02 14:00:00,57.11,57.27,57.11,57.26,72900.0,32.5415,32.6327,32.5415,32.627,72900.0
2006-08-02 14:10:00,57.26,57.29,57.13,57.13,59900.0,32.627,32.644,32.5529,32.5529,59900.0
2006-08-02 14:20:00,57.14,57.4,57.12,57.19,99800.0,32.5586,32.7067,32.5472,32.5871,99800.0
2006-08-02 14:30:00,57.19,57.2,57.06,57.12,103800.0,32.5871,32.5928,32.513,32.5472,103800.0
2006-08-02 14:40:00,57.12,57.29,57.11,57.27,60900.0,32.5472,32.644,32.5415,32.6327,60900.0
2006-08-02 14:50:00,57.26,57.33,57.1,57.14,124200.0,32.627,32.6668,32.5358,32.5586,124200.0
2006-08-02 15:00:00,57.14,57.14,57.01,57.08,111500.0,32.5586,32.5586,32.4845,32.5244,111500.0
2006-08-02 15:10:00,57.08,57.08,56.93,57.03,127300.0,32.5244,32.5244,32.4389,32.4959,127300.0
2006-08-02 15:20:00,57.02,57.06,56.91,56.92,58500.0,32.4902,32.513,32.4275,32.4332,58500.0
2006-08-02 15:30:00,56.93,57.02,56.92,57.02,85700.0,32.4389,32.4902,32.4332,32.4902,85700.0
2006-08-02 15:40:00,57.03,57.06,56.8,56.9,146900.0,32.4959,32.513,32.3648,32.4218,146900.0
2006-08-02 15:50:00,56.89,57.08,56.89,56.93,264800.0,32.4161,32.5244,32.4161,32.4389,264800.0
2006-08-03 09:30:00,56.9,57.44,56.81,57.32,126200.0,32.4218,32.7295,32.3705,32.6611,126200.0
2006-08-03 09:40:00,57.32,57.35,56.75,57.01,135300.0,32.6611,32.6782,32.3364,32.4845,135300.0
2006-08-03 09:50:00,57.02,57.07,56.9,56.92,35200.0,32.4902,32.5187,32.4218,32.4332,35200.0
2006-08-03 10:00:00,56.93,57.02,56.84,56.85,48300.0,32.4389,32.4902,32.3876,32.3933,48300.0
2006-08-03 10:10:00,56.85,56.95,56.77,56.88,43500.0,32.3933,32.4503,32.3477,32.4104,43500.0
2006-08-03 10:20:00,56.88,56.93,56.83,56.88,51100.0,32.4104,32.4389,32.3819,32.4104,51100.0
2006-08-03 10:30:00,56.88,56.96,56.87,56.88,34800.0,32.4104,32.456,32.4047,32.4104,34800.0
2006-08-03 10:40:00,56.88,56.96,56.88,56.93,20300.0,32.4104,32.456,32.4104,32.4389,20300.0
2006-08-03 10:50:00,56.94,57.01,56.92,57.01,25100.0,32.4446,32.4845,32.4332,32.4845,25100.0
2006-08-03 11:00:00,57.01,57.23,57.0,57.14,66000.0,32.4845,32.6099,32.4788,32.5586,66000.0
2006-08-03 11:10:00,57.14,57.22,57.13,57.13,37300.0,32.5586,32.6042,32.5529,32.5529,37300.0
2006-08-03 11:20:00,57.14,57.15,57.05,57.06,49400.0,32.5586,32.5643,32.5073,32.513,49400.0
2006-08-03 11:30:00,57.05,57.06,56.92,56.96,58700.0,32.5073,32.513,32.4332,32.456,58700.0
2006-08-03 11:40:00,56.96,57.0,56.95,57.0,86600.0,32.456,32.4788,32.4503,32.4788,86600.0
2006-08-03 11:50:00,57.0,57.04,56.95,56.95,31400.0,32.4788,32.5016,32.4503,32.4503,31400.0
2006-08-03 12:00:00,56.95,57.1,56.94,57.06,40500.0,32.4503,32.5358,32.4446,32.513,40500.0
2006-08-03 12:10:00,57.06,57.08,56.98,56.99,18200.0,32.513,32.5244,32.4674,32.4731,18200.0
2006-08-03 12:20:00,56.99,57.01,56.97,57.0,12200.0,32.4731,32.4845,32.4617,32.4788,12200.0
2006-08-03 12:30:00,57.0,57.06,56.99,57.04,34600.0,32.4788,32.513,32.4731,32.5016,34600.0
2006-08-03 12:40:00,57.05,57.05,57.01,57.04,28300.0,32.5073,32.5073,32.4845,32.5016,28300.0
2006-08-03 12:50:00,57.04,57.04,56.94,56.96,14900.0,32.5016,32.5016,32.4446,32.456,14900.0
2006-08-03 13:00:00,56.96,57.1,56.95,57.05,107100.0,32.456,32.5358,32.4503,32.5073,107100.0
2006-08-03 13:10:00,57.05,57.08,57.05,57.05,60200.0,32.5073,32.5244,32.5073,32.5073,60200.0
2006-08-03 13:20:00,57.06,57.1,57.03,57.03,22900.0,32.513,32.5358,32.4959,32.4959,22900.0
2006-08-03 13:30:00,57.04,57.05,56.96,57.03,54200.0,32.5016,32.5073,32.456,32.4959,54200.0
2006-08-03 13:40:00,57.02,57.03,56.99,57.0,50100.0,32.4902,32.4959,32.4731,32.4788,50100.0
2006-08-03 13:50:00,57.01,57.03,56.92,56.93,108000.0,32.4845,32.4959,32.4332,32.4389,108000.0
2006-08-03 14:00:00,56.91,56.99,56.89,56.91,44300.0,32.4275,32.4731,32.4161,32.4275,44300.0
2006-08-03 14:10:00,56.91,56.95,56.78,56.79,44400.0,32.4275,32.4503,32.3534,32.3591,44400.0
2006-08-03 14:20:00,56.79,56.81,56.71,56.78,36500.0,32.3591,32.3705,32.3136,32.3534,36500.0
2006-08-03 14:30:00,56.79,56.8,56.71,56.77,39400.0,32.3591,32.3648,32.3136,32.3477,39400.0
2006-08-03 14:40:00,56.77,56.8,56.74,56.74,33400.0,32.3477,32.3648,32.3307,32.3307,33400.0
2006-08-03 14:50:00,56.74,56.85,56.73,56.8,58600.0,32.3307,32.3933,32.325,32.3648,58600.0
2006-08-03 15:00:00,56.79,56.79,56.73,56.75,26400.0,32.3591,32.3591,32.325,32.3364,26400.0
2006-08-03 15:10:00,56.74,56.82,56.71,56.8,31700.0,32.3307,32.3762,32.3136,32.3648,31700.0
2006-08-03 15:20:00,56.8,56.84,56.74,56.79,36600.0,32.3648,32.3876,32.3307,32.3591,36600.0
2006-08-03 15:30:00,56.79,56.8,56.7,56.72,299600.0,32.3591,32.3648,32.3079,32.3193,299600.0
2006-08-03 15:40:00,56.72,56.75,56.69,56.74,77000.0,32.3193,32.3364,32.3022,32.3307,77000.0
2006-08-03 15:50:00,56.73,56.75,56.62,56.66,146700.0,32.325,32.3364,32.2623,32.2851,146700.0
2006-08-04 09:30:00,56.7,56.85,56.4,56.42,109200.0,32.3079,32.3933,32.1369,32.1483,109200.0
2006-08-04 09:40:00,56.41,57.49,56.16,56.2,171400.0,32.1426,32.758,32.0002,32.023,171400.0
2006-08-04 09:50:00,56.24,56.24,55.94,56.12,106200.0,32.0458,32.0458,31.8748,31.9774,106200.0
2006-08-04 10:00:00,56.13,56.21,55.95,55.99,129400.0,31.9831,32.0287,31.8805,31.9033,129400.0
2006-08-04 10:10:00,56.01,56.05,55.97,56.0,161900.0,31.9147,31.9375,31.8919,31.909,161900.0
2006-08-04 10:20:00,56.01,56.06,55.96,56.04,150200.0,31.9147,31.9432,31.8862,31.9318,150200.0
2006-08-04 10:30:00,56.04,56.22,56.03,56.2,168700.0,31.9318,32.0344,31.9261,32.023,168700.0
2006-08-04 10:40:00,56.2,56.21,56.06,56.14,164700.0,32.023,32.0287,31.9432,31.9888,164700.0
2006-08-04 10:50:00,56.15,56.23,56.13,56.2,98900.0,31.9945,32.0401,31.9831,32.023,98900.0
2006-08-04 11:00:00,56.2,56.27,56.17,56.19,97300.0,32.023,32.0628,32.0059,32.0173,97300.0
2006-08-04 11:10:00,56.19,56.3,56.17,56.24,60000.0,32.0173,32.0799,32.0059,32.0458,60000.0
2006-08-04 11:20:00,56.24,56.34,56.24,56.32,75900.0,32.0458,32.1027,32.0458,32.0913,75900.0
2006-08-04 11:30:00,56.32,56.43,56.31,56.41,113500.0,32.0913,32.154,32.0856,32.1426,113500.0
2006-08-04 11:40:00,56.4,56.41,56.36,56.39,37100.0,32.1369,32.1426,32.1141,32.1312,37100.0
2006-08-04 11:50:00,56.39,56.39,56.33,56.34,59400.0,32.1312,32.1312,32.097,32.1027,59400.0
2006-08-04 12:00:00,56.34,56.38,56.33,56.35,59200.0,32.1027,32.1255,32.097,32.1084,59200.0
2006-08-04 12:10:00,56.35,56.36,56.25,56.33,50500.0,32.1084,32.1141,32.0515,32.097,50500.0
2006-08-04 12:20:00,56.32,56.44,56.3,56.4,48400.0,32.0913,32.1597,32.0799,32.1369,48400.0
2006-08-04 12:30:00,56.41,56.43,56.38,56.4,36600.0,32.1426,32.154,32.1255,32.1369,36600.0
2006-08-04 12:40:00,56.4,56.46,56.4,56.44,23200.0,32.1369,32.1711,32.1369,32.1597,23200.0
2006-08-04 12:50:00,56.44,56.46,56.42,56.44,16600.0,32.1597,32.1711,32.1483,32.1597,16600.0
2006-08-04 13:00:00,56.45,56.45,56.39,56.4,27400.0,32.1654,32.1654,32.1312,32.1369,27400.0
2006-08-04 13:10:00,56.4,56.41,56.25,56.29,58800.0,32.1369,32.1426,32.0515,32.0742,58800.0
2006-08-04 13:20:00,56.3,56.31,56.19,56.23,36100.0,32.0799,32.0856,32.0173,32.0401,36100.0
2006-08-04 13:30:00,56.24,56.24,56.1,56.14,48900.0,32.0458,32.0458,31.966,31.9888,48900.0
2006-08-04 13:40:00,56.14,56.25,56.12,56.23,40600.0,31.9888,32.0515,31.9774,32.0401,40600.0
2006-08-04 13:50:00,56.22,56.26,56.17,56.19,33000.0,32.0344,32.0571,32.0059,32.0173,33000.0
2006-08-04 14:00:00,56.19,56.31,56.18,56.3,42100.0,32.0173,32.0856,32.0116,32.0799,42100.0
2006-08-04 14:10:00,56.3,56.33,56.29,56.3,51700.0,32.0799,32.097,32.0742,32.0799,51700.0
2006-08-04 14:20:00,56.3,56.32,56.22,56.26,49900.0,32.0799,32.0913,32.0344,32.0571,49900.0
2006-08-04 14:30:00,56.26,56.34,56.26,56.34,52200.0,32.0571,32.1027,32.0571,32.1027,52200.0
2006-08-04 14:40:00,56.34,56.38,56.3,56.38,52300.0,32.1027,32.1255,32.0799,32.1255,52300.0
2006-08-04 14:50:00,56.38,56.38,56.29,56.36,42200.0,32.1255,32.1255,32.0742,32.1141,42200.0
2006-08-04 15:00:00,56.36,56.38,56.31,56.37,55900.0,32.1141,32.1255,32.0856,32.1198,55900.0
2006-08-04 15:10:00,56.37,56.38,56.33,56.35,29800.0,32.1198,32.1255,32.097,32.1084,29800.0
2006-08-04 15:20:00,56.34,56.4,56.3,56.4,64000.0,32.1027,32.1369,32.0799,32.1369,64000.0
2006-08-04 15:30:00,56.4,56.4,56.33,56.35,64900.0,32.1369,32.1369,32.097,32.1084,64900.0
2006-08-04 15:40:00,56.35,56.42,56.29,56.42,99000.0,32.1084,32.1483,32.0742,32.1483,99000.0
2006-08-04 15:50:00,56.42,56.48,56.25,56.27,193300.0,32.1483,32.1825,32.0515,32.0628,193300.0
2006-08-07 09:30:00,56.39,56.39,55.9,56.09,141500.0,32.1312,32.1312,31.852,31.9603,141500.0
2006-08-07 09:40:00,56.08,56.27,55.78,55.78,102400.0,31.9546,32.0628,31.7836,31.7836,102400.0
2006-08-07 09:50:00,55.79,55.95,55.72,55.95,138500.0,31.7893,31.8805,31.7495,31.8805,138500.0
2006-08-07 10:00:00,55.94,55.99,55.88,55.97,68500.0,31.8748,31.9033,31.8406,31.8919,68500.0
2006-08-07 10:10:00,55.97,56.0,55.91,55.98,43500.0,31.8919,31.909,31.8577,31.8976,43500.0
2006-08-07 10:20:00,55.98,56.09,55.95,56.0,42600.0,31.8976,31.9603,31.8805,31.909,42600.0
2006-08-07 10:30:00,56.0,56.04,55.91,55.95,53600.0,31.909,31.9318,31.8577,31.8805,53600.0
2006-08-07 10:40:00,55.95,55.98,55.89,55.9,47100.0,31.8805,31.8976,31.8463,31.852,47100.0
2006-08-07 10:50:00,55.9,55.91,55.83,55.86,56800.0,31.852,31.8577,31.8121,31.8292,56800.0
2006-08-07 11:00:00,55.84,55.89,55.76,55.82,105300.0,31.8178,31.8463,31.7722,31.8064,105300.0
2006-08-07 11:10:00,55.82,55.82,55.61,55.64,71700.0,31.8064,31.8064,31.6868,31.7039,71700.0
2006-08-07 11:20:00,55.61,55.69,55.61,55.64,29800.0,31.6868,31.7324,31.6868,31.7039,29800.0
2006-08-07 11:30:00,55.64,55.76,55.64,55.73,30600.0,31.7039,31.7722,31.7039,31.7552,30600.0
2006-08-07 11:40:00,55.74,55.76,55.6,55.64,72500.0,31.7609,31.7722,31.6811,31.7039,72500.0
2006-08-07 11:50:00,55.64,55.64,55.41,55.51,113100.0,31.7039,31.7039,31.5728,31.6298,113100.0
2006-08-07 12:00:00,55.5,55.53,55.39,55.46,61600.0,31.6241,31.6412,31.5614,31.6013,61600.0
2006-08-07 12:10:00,55.46,55.47,55.41,55.45,19100.0,31.6013,31.607,31.5728,31.5956,19100.0
2006-08-07 12:20:00,55.43,55.47,55.38,55.46,42100.0,31.5842,31.607,31.5557,31.6013,42100.0
2006-08-07 12:30:00,55.44,55.47,55.41,55.44,34500.0,31.5899,31.607,31.5728,31.5899,34500.0
2006-08-07 12:40:00,55.45,55.58,55.45,55.49,95000.0,31.5956,31.6697,31.5956,31.6184,95000.0
2006-08-07 12:50:00,55.49,55.49,55.32,55.32,54500.0,31.6184,31.6184,31.5215,31.5215,54500.0
2006-08-07 13:00:00,55.32,55.36,55.27,55.34,35200.0,31.5215,31.5443,31.493,31.5329,35200.0
2006-08-07 13:10:00,55.34,55.37,55.24,55.25,37700.0,31.5329,31.55,31.4759,31.4816,37700.0
2006-08-07 13:20:00,55.25,55.27,55.19,55.27,64600.0,31.4816,31.493,31.4475,31.493,64600.0
2006-08-07 13:30:00,55.27,55.36,55.25,55.35,59600.0,31.493,31.5443,31.4816,31.5386,59600.0
2006-08-07 13:40:00,55.36,55.4,55.35,55.39,22800.0,31.5443,31.5671,31.5386,31.5614,22800.0
2006-08-07 13:50:00,55.39,55.39,55.31,55.34,22100.0,31.5614,31.5614,31.5158,31.5329,22100.0
2006-08-07 14:00:00,55.32,55.34,55.27,55.28,46700.0,31.5215,31.5329,31.493,31.4987,46700.0
2006-08-07 14:10:00,55.28,55.28,55.15,55.27,162100.0,31.4987,31.4987,31.4247,31.493,162100.0
2006-08-07 14:20:00,55.27,55.27,55.18,55.21,66300.0,31.493,31.493,31.4418,31.4589,66300.0
2006-08-07 14:30:00,55.22,55.35,55.2,55.31,49200.0,31.4646,31.5386,31.4532,31.5158,49200.0
2006-08-07 14:40:00,55.31,55.32,55.2,55.27,62200.0,31.5158,31.5215,31.4532,31.493,62200.0
2006-08-07 14:50:00,55.27,55.4,55.27,55.4,40300.0,31.493,31.5671,31.493,31.5671,40300.0
2006-08-07 15:00:00,55.39,55.4,55.24,55.33,69600.0,31.5614,31.5671,31.4759,31.5272,69600.0
2006-08-07 15:10:00,55.34,55.36,55.27,55.3,57200.0,31.5329,31.5443,31.493,31.5101,57200.0
2006-08-07 15:20:00,55.3,55.35,55.29,55.29,43300.0,31.5101,31.5386,31.5044,31.5044,43300.0
2006-08-07 15:30:00,55.29,55.59,55.29,55.59,97300.0,31.5044,31.6754,31.5044,31.6754,97300.0
2006-08-07 15:40:00,55.59,55.68,55.59,55.66,212200.0,31.6754,31.7267,31.6754,31.7153,212200.0
2006-08-07 15:50:00,55.65,55.66,55.55,55.58,175600.0,31.7096,31.7153,31.6526,31.6697,175600.0
2006-08-08 09:30:00,55.8,55.82,55.4,55.51,135800.0,31.795,31.8064,31.5671,31.6298,135800.0
2006-08-08 09:40:00,55.5,55.57,55.25,55.3,126400.0,31.6241,31.664,31.4816,31.5101,126400.0
2006-08-08 09:50:00,55.27,55.3,55.04,55.07,123500.0,31.493,31.5101,31.362,31.3791,123500.0
2006-08-08 10:00:00,55.08,55.14,55.02,55.13,77100.0,31.3848,31.419,31.3506,31.4133,77100.0
2006-08-08 10:10:00,55.13,55.24,55.09,55.22,71600.0,31.4133,31.4759,31.3905,31.4646,71600.0
2006-08-08 10:20:00,55.23,55.29,55.22,55.23,41000.0,31.4703,31.5044,31.4646,31.4703,41000.0
2006-08-08 10:30:00,55.23,55.31,55.23,55.28,38100.0,31.4703,31.5158,31.4703,31.4987,38100.0
2006-08-08 10:40:00,55.27,55.34,55.26,55.27,55100.0,31.493,31.5329,31.4873,31.493,55100.0
2006-08-08 10:50:00,55.26,55.35,55.23,55.23,69900.0,31.4873,31.5386,31.4703,31.4703,69900.0
2006-08-08 11:00:00,55.22,55.25,55.13,55.25,59400.0,31.4646,31.4816,31.4133,31.4816,59400.0
2006-08-08 11:10:00,55.25,55.28,55.16,55.19,31000.0,31.4816,31.4987,31.4304,31.4475,31000.0
2006-08-08 11:20:00,55.21,55.31,55.21,55.3,23800.0,31.4589,31.5158,31.4589,31.5101,23800.0
2006-08-08 11:30:00,55.33,55.39,55.3,55.33,24000.0,31.5272,31.5614,31.5101,31.5272,24000.0
2006-08-08 11:40:00,55.33,55.33,55.19,55.19,20700.0,31.5272,31.5272,31.4475,31.4475,20700.0
2006-08-08 11:50:00,55.19,55.22,55.13,55.21,25000.0,31.4475,31.4646,31.4133,31.4589,25000.0
2006-08-08 12:00:00,55.21,55.21,55.15,55.16,21200.0,31.4589,31.4589,31.4247,31.4304,21200.0
2006-08-08 12:10:00,55.15,55.17,55.11,55.11,23100.0,31.4247,31.4361,31.4019,31.4019,23100.0
2006-08-08 12:20:00,55.12,55.12,55.05,55.05,63000.0,31.4076,31.4076,31.3677,31.3677,63000.0
2006-08-08 12:30:00,55.04,55.11,55.02,55.09,40500.0,31.362,31.4019,31.3506,31.3905,40500.0
2006-08-08 12:40:00,55.09,55.12,55.07,55.12,18700.0,31.3905,31.4076,31.3791,31.4076,18700.0
2006-08-08 12:50:00,55.13,55.15,55.11,55.12,18800.0,31.4133,31.4247,31.4019,31.4076,18800.0
2006-08-08 13:00:00,55.12,55.21,55.11,55.21,35800.0,31.4076,31.4589,31.4019,31.4589,35800.0
2006-08-08 13:10:00,55.2,55.24,55.19,55.19,16800.0,31.4532,31.4759,31.4475,31.4475,16800.0
2006-08-08 13:20:00,55.2,55.22,55.19,55.19,14200.0,31.4532,31.4646,31.4475,31.4475,14200.0
2006-08-08 13:30:00,55.2,55.28,55.2,55.22,40000.0,31.4532,31.4987,31.4532,31.4646,40000.0
2006-08-08 13:40:00,55.22,55.24,55.18,55.2,37600.0,31.4646,31.4759,31.4418,31.4532,37600.0
2006-08-08 13:50:00,55.2,55.2,55.16,55.16,31000.0,31.4532,31.4532,31.4304,31.4304,31000.0
2006-08-08 14:00:00,55.19,55.22,55.18,55.22,64100.0,31.4475,31.4646,31.4418,31.4646,64100.0
2006-08-08 14:10:00,55.23,55.49,55.21,55.35,79800.0,31.4703,31.6184,31.4589,31.5386,79800.0
2006-08-08 14:20:00,55.36,55.5,55.01,55.14,127000.0,31.5443,31.6241,31.3449,31.419,127000.0
2006-08-08 14:30:00,55.15,55.18,55.04,55.07,99200.0,31.4247,31.4418,31.362,31.3791,99200.0
2006-08-08 14:40:00,55.06,55.27,55.03,55.09,106200.0,31.3734,31.493,31.3563,31.3905,106200.0
2006-08-08 14:50:00,55.09,55.15,55.03,55.06,72000.0,31.3905,31.4247,31.3563,31.3734,72000.0
2006-08-08 15:00:00,55.06,55.24,55.05,55.24,108900.0,31.3734,31.4759,31.3677,31.4759,108900.0
2006-08-08 15:10:00,55.24,55.24,55.15,55.15,43300.0,31.4759,31.4759,31.4247,31.4247,43300.0
2006-08-08 15:20:00,55.15,55.25,55.08,55.2,47200.0,31.4247,31.4816,31.3848,31.4532,47200.0
2006-08-08 15:30:00,55.19,55.19,55.05,55.09,63000.0,31.4475,31.4475,31.3677,31.3905,63000.0
2006-08-08 15:40:00,55.1,55.23,55.06,55.21,137700.0,31.3962,31.4703,31.3734,31.4589,137700.0
2006-08-08 15:50:00,55.22,55.26,55.1,55.18,154800.0,31.4646,31.4873,31.3962,31.4418,154800.0
2006-08-09 09:30:00,55.44,55.63,55.39,55.47,87300.0,31.5899,31.6982,31.5614,31.607,87300.0
2006-08-09 09:40:00,55.45,55.7,55.43,55.7,77600.0,31.5956,31.7381,31.5842,31.7381,77600.0
2006-08-09 09:50:00,55.7,55.83,55.42,55.42,99200.0,31.7381,31.8121,31.5785,31.5785,99200.0
2006-08-09 10:00:00,55.44,55.59,55.36,55.44,193700.0,31.5899,31.6754,31.5443,31.5899,193700.0
2006-08-09 10:10:00,55.47,55.58,55.42,55.58,36400.0,31.607,31.6697,31.5785,31.6697,36400.0
2006-08-09 10:20:00,55.61,55.74,55.59,55.73,56300.0,31.6868,31.7609,31.6754,31.7552,56300.0
2006-08-09 10:30:00,55.73,55.83,55.7,55.79,64000.0,31.7552,31.8121,31.7381,31.7893,64000.0
2006-08-09 10:40:00,55.77,55.82,55.73,55.82,71400.0,31.7779,31.8064,31.7552,31.8064,71400.0
2006-08-09 10:50:00,55.82,55.89,55.72,55.79,67200.0,31.8064,31.8463,31.7495,31.7893,67200.0
2006-08-09 11:00:00,55.78,55.81,55.7,55.79,41500.0,31.7836,31.8007,31.7381,31.7893,41500.0
2006-08-09 11:10:00,55.79,55.9,55.76,55.87,59200.0,31.7893,31.852,31.7722,31.8349,59200.0
2006-08-09 11:20:00,55.85,55.95,55.85,55.91,70100.0,31.8235,31.8805,31.8235,31.8577,70100.0
2006-08-09 11:30:00,55.9,56.04,55.9,55.95,51600.0,31.852,31.9318,31.852,31.8805,51600.0
2006-08-09 11:40:00,55.94,56.06,55.86,55.93,37600.0,31.8748,31.9432,31.8292,31.8691,37600.0
2006-08-09 11:50:00,55.91,55.93,55.78,55.79,31100.0,31.8577,31.8691,31.7836,31.7893,31100.0
2006-08-09 12:00:00,55.79,55.81,55.71,55.71,20000.0,31.7893,31.8007,31.7438,31.7438,20000.0
2006-08-09 12:10:00,55.71,55.73,55.58,55.58,38900.0,31.7438,31.7552,31.6697,31.6697,38900.0
2006-08-09 12:20:00,55.58,55.58,55.45,55.46,51100.0,31.6697,31.6697,31.5956,31.6013,51100.0
2006-08-09 12:30:00,55.47,55.47,55.2,55.2,117700.0,31.607,31.607,31.4532,31.4532,117700.0
2006-08-09 12:40:00,55.2,55.27,55.11,55.25,60700.0,31.4532,31.493,31.4019,31.4816,60700.0
2006-08-09 12:50:00,55.24,55.32,55.17,55.28,31600.0,31.4759,31.5215,31.4361,31.4987,31600.0
2006-08-09 13:00:00,55.27,55.4,55.2,55.4,31100.0,31.493,31.5671,31.4532,31.5671,31100.0
2006-08-09 13:10:00,55.38,55.44,55.33,55.36,27600.0,31.5557,31.5899,31.5272,31.5443,27600.0
2006-08-09 13:20:00,55.36,55.4,55.28,55.34,40700.0,31.5443,31.5671,31.4987,31.5329,40700.0
2006-08-09 13:30:00,55.31,55.44,55.24,55.43,58000.0,31.5158,31.5899,31.4759,31.5842,58000.0
2006-08-09 13:40:00,55.43,55.47,55.31,55.34,28400.0,31.5842,31.607,31.5158,31.5329,28400.0
2006-08-09 13:50:00,55.34,55.38,55.27,55.27,24700.0,31.5329,31.5557,31.493,31.493,24700.0
2006-08-09 14:00:00,55.27,55.42,55.25,55.42,32300.0,31.493,31.5785,31.4816,31.5785,32300.0
2006-08-09 14:10:00,55.41,55.42,55.34,55.39,24800.0,31.5728,31.5785,31.5329,31.5614,24800.0
2006-08-09 14:20:00,55.39,55.42,55.34,55.39,38800.0,31.5614,31.5785,31.5329,31.5614,38800.0
2006-08-09 14:30:00,55.41,55.45,55.35,55.44,28200.0,31.5728,31.5956,31.5386,31.5899,28200.0
2006-08-09 14:40:00,55.42,55.44,55.31,55.31,38500.0,31.5785,31.5899,31.5158,31.5158,38500.0
2006-08-09 14:50:00,55.31,55.35,55.25,55.28,32300.0,31.5158,31.5386,31.4816,31.4987,32300.0
2006-08-09 15:00:00,55.28,55.36,55.17,55.31,58700.0,31.4987,31.5443,31.4361,31.5158,58700.0
2006-08-09 15:10:00,55.31,55.32,55.05,55.06,82900.0,31.5158,31.5215,31.3677,31.3734,82900.0
2006-08-09 15:20:00,55.06,55.07,54.9,54.95,159700.0,31.3734,31.3791,31.2822,31.3107,159700.0
2006-08-09 15:30:00,54.94,54.97,54.85,54.91,137300.0,31.305,31.3221,31.2537,31.2879,137300.0
2006-08-09 15:40:00,54.91,55.04,54.9,55.0,129300.0,31.2879,31.362,31.2822,31.3392,129300.0
2006-08-09 15:50:00,55.0,55.03,54.9,55.0,144100.0,31.3392,31.3563,31.2822,31.3392,144100.0
2006-08-10 09:30:00,55.08,55.09,54.86,54.91,73500.0,31.3848,31.3905,31.2594,31.2879,73500.0
2006-08-10 09:40:00,54.92,54.96,54.86,54.9,52100.0,31.2936,31.3164,31.2594,31.2822,52100.0
2006-08-10 09:50:00,54.9,55.03,54.86,54.95,141300.0,31.2822,31.3563,31.2594,31.3107,141300.0
2006-08-10 10:00:00,54.93,54.97,54.9,54.95,47500.0,31.2993,31.3221,31.2822,31.3107,47500.0
2006-08-10 10:10:00,54.95,55.02,54.91,54.99,47000.0,31.3107,31.3506,31.2879,31.3335,47000.0
2006-08-10 10:20:00,55.0,55.0,54.75,54.78,93500.0,31.3392,31.3392,31.1967,31.2138,93500.0
2006-08-10 10:30:00,54.78,55.02,54.76,55.01,45700.0,31.2138,31.3506,31.2024,31.3449,45700.0
2006-08-10 10:40:00,55.02,55.09,54.98,55.03,55300.0,31.3506,31.3905,31.3278,31.3563,55300.0
2006-08-10 10:50:00,55.02,55.1,55.0,55.1,43000.0,31.3506,31.3962,31.3392,31.3962,43000.0
2006-08-10 11:00:00,55.1,55.12,55.07,55.08,68100.0,31.3962,31.4076,31.3791,31.3848,68100.0
2006-08-10 11:10:00,55.08,55.11,54.95,55.08,70900.0,31.3848,31.4019,31.3107,31.3848,70900.0
2006-08-10 11:20:00,55.13,55.2,55.05,55.16,24000.0,31.4133,31.4532,31.3677,31.4304,24000.0
2006-08-10 11:30:00,55.13,55.23,55.11,55.16,78300.0,31.4133,31.4703,31.4019,31.4304,78300.0
2006-08-10 11:40:00,55.16,55.28,55.12,55.22,58200.0,31.4304,31.4987,31.4076,31.4646,58200.0
2006-08-10 11:50:00,55.22,55.36,55.21,55.32,178300.0,31.4646,31.5443,31.4589,31.5215,178300.0
2006-08-10 12:00:00,55.32,55.37,55.19,55.2,27400.0,31.5215,31.55,31.4475,31.4532,27400.0
2006-08-10 12:10:00,55.19,55.26,55.14,55.19,74600.0,31.4475,31.4873,31.419,31.4475,74600.0
2006-08-10 12:20:00,55.18,55.18,55.04,55.06,64200.0,31.4418,31.4418,31.362,31.3734,64200.0
2006-08-10 12:30:00,55.06,55.17,55.01,55.16,44400.0,31.3734,31.4361,31.3449,31.4304,44400.0
2006-08-10 12:40:00,55.16,55.18,55.11,55.12,23000.0,31.4304,31.4418,31.4019,31.4076,23000.0
2006-08-10 12:50:00,55.12,55.2,55.12,55.2,29700.0,31.4076,31.4532,31.4076,31.4532,29700.0
2006-08-10 13:00:00,55.2,55.2,55.12,55.16,29200.0,31.4532,31.4532,31.4076,31.4304,29200.0
2006-08-10 13:10:00,55.16,55.2,55.14,55.17,23900.0,31.4304,31.4532,31.419,31.4361,23900.0
2006-08-10 13:20:00,55.19,55.24,55.18,55.19,26900.0,31.4475,31.4759,31.4418,31.4475,26900.0
2006-08-10 13:30:00,55.21,55.33,55.19,55.3,41200.0,31.4589,31.5272,31.4475,31.5101,41200.0
2006-08-10 13:40:00,55.3,55.36,55.19,55.22,99700.0,31.5101,31.5443,31.4475,31.4646,99700.0
2006-08-10 13:50:00,55.22,55.3,55.21,55.3,28800.0,31.4646,31.5101,31.4589,31.5101,28800.0
2006-08-10 14:00:00,55.3,55.51,55.29,55.46,75000.0,31.5101,31.6298,31.5044,31.6013,75000.0
2006-08-10 14:10:00,55.47,55.47,55.39,55.41,28700.0,31.607,31.607,31.5614,31.5728,28700.0
2006-08-10 14:20:00,55.39,55.39,55.31,55.32,40100.0,31.5614,31.5614,31.5158,31.5215,40100.0
2006-08-10 14:30:00,55.32,55.42,55.27,55.4,41600.0,31.5215,31.5785,31.493,31.5671,41600.0
2006-08-10 14:40:00,55.38,55.41,55.28,55.28,27400.0,31.5557,31.5728,31.4987,31.4987,27400.0
2006-08-10 14:50:00,55.28,55.35,55.25,55.31,35100.0,31.4987,31.5386,31.4816,31.5158,35100.0
2006-08-10 15:00:00,55.31,55.33,55.25,55.29,31400.0,31.5158,31.5272,31.4816,31.5044,31400.0
2006-08-10 15:10:00,55.28,55.34,55.24,55.32,39700.0,31.4987,31.5329,31.4759,31.5215,39700.0
2006-08-10 15:20:00,55.32,55.33,55.21,55.23,50500.0,31.5215,31.5272,31.4589,31.4703,50500.0
2006-08-10 15:30:00,55.23,55.35,55.2,55.33,50000.0,31.4703,31.5386,31.4532,31.5272,50000.0
2006-08-10 15:40:00,55.33,55.42,55.3,55.41,73900.0,31.5272,31.5785,31.5101,31.5728,73900.0
2006-08-10 15:50:00,55.4,55.44,55.31,55.31,160200.0,31.5671,31.5899,31.5158,31.5158,160200.0
2006-08-11 09:30:00,54.82,54.87,54.54,54.67,145000.0,31.4665,31.4952,31.3058,31.3804,145000.0
2006-08-11 09:40:00,54.67,54.84,54.61,54.76,110900.0,31.3804,31.478,31.3459,31.432,110900.0
2006-08-11 09:50:00,54.76,54.76,54.47,54.52,79200.0,31.432,31.432,31.2656,31.2943,79200.0
2006-08-11 10:00:00,54.52,54.61,54.5,54.6,37300.0,31.2943,31.3459,31.2828,31.3402,37300.0
2006-08-11 10:10:00,54.61,54.83,54.61,54.7,42100.0,31.3459,31.4722,31.3459,31.3976,42100.0
2006-08-11 10:20:00,54.7,54.74,54.63,54.73,22900.0,31.3976,31.4206,31.3574,31.4148,22900.0
2006-08-11 10:30:00,54.71,54.71,54.59,54.6,60400.0,31.4033,31.4033,31.3345,31.3402,60400.0
2006-08-11 10:40:00,54.59,54.59,54.42,54.45,45600.0,31.3345,31.3345,31.2369,31.2541,45600.0
2006-08-11 10:50:00,54.44,54.46,54.36,54.4,84300.0,31.2484,31.2598,31.2024,31.2254,84300.0
2006-08-11 11:00:00,54.4,54.46,54.36,54.41,33500.0,31.2254,31.2598,31.2024,31.2311,33500.0
2006-08-11 11:10:00,54.42,54.47,54.37,54.4,48600.0,31.2369,31.2656,31.2082,31.2254,48600.0
2006-08-11 11:20:00,54.4,54.45,54.37,54.42,53200.0,31.2254,31.2541,31.2082,31.2369,53200.0
2006-08-11 11:30:00,54.42,54.48,54.37,54.37,28400.0,31.2369,31.2713,31.2082,31.2082,28400.0
2006-08-11 11:40:00,54.37,54.38,54.13,54.14,115500.0,31.2082,31.2139,31.0704,31.0762,115500.0
2006-08-11 11:50:00,54.15,54.22,54.14,54.17,89900.0,31.0819,31.1221,31.0762,31.0934,89900.0
2006-08-11 12:00:00,54.16,54.17,54.06,54.08,52400.0,31.0876,31.0934,31.0302,31.0417,52400.0
2006-08-11 12:10:00,54.09,54.15,53.99,54.0,77400.0,31.0475,31.0819,30.9901,30.9958,77400.0
2006-08-11 12:20:00,53.99,54.03,53.98,53.98,44400.0,30.9901,31.013,30.9843,30.9843,44400.0
2006-08-11 12:30:00,53.98,54.05,53.87,54.03,142000.0,30.9843,31.0245,30.9212,31.013,142000.0
2006-08-11 12:40:00,54.01,54.07,53.97,54.04,59800.0,31.0015,31.036,30.9786,31.0188,59800.0
2006-08-11 12:50:00,54.03,54.13,54.03,54.13,65700.0,31.013,31.0704,31.013,31.0704,65700.0
2006-08-11 13:00:00,54.12,54.13,54.02,54.08,48700.0,31.0647,31.0704,31.0073,31.0417,48700.0
2006-08-11 13:10:00,54.06,54.1,53.96,53.96,27400.0,31.0302,31.0532,30.9728,30.9728,27400.0
2006-08-11 13:20:00,53.95,53.96,53.89,53.94,41300.0,30.9671,30.9728,30.9327,30.9614,41300.0
2006-08-11 13:30:00,53.94,53.94,53.88,53.89,35700.0,30.9614,30.9614,30.9269,30.9327,35700.0
2006-08-11 13:40:00,53.88,53.89,53.83,53.85,22000.0,30.9269,30.9327,30.8982,30.9097,22000.0
2006-08-11 13:50:00,53.85,53.94,53.85,53.91,36300.0,30.9097,30.9614,30.9097,30.9441,36300.0
2006-08-11 14:00:00,53.9,54.01,53.89,53.89,77000.0,30.9384,31.0015,30.9327,30.9327,77000.0
2006-08-11 14:10:00,53.9,54.02,53.89,54.02,69800.0,30.9384,31.0073,30.9327,31.0073,69800.0
2006-08-11 14:20:00,54.02,54.07,53.93,54.03,64600.0,31.0073,31.036,30.9556,31.013,64600.0
2006-08-11 14:30:00,54.03,54.1,54.02,54.07,53200.0,31.013,31.0532,31.0073,31.036,53200.0
2006-08-11 14:40:00,54.07,54.12,54.05,54.07,43700.0,31.036,31.0647,31.0245,31.036,43700.0
2006-08-11 14:50:00,54.08,54.12,54.06,54.11,37400.0,31.0417,31.0647,31.0302,31.0589,37400.0
2006-08-11 15:00:00,54.11,54.23,54.08,54.19,58300.0,31.0589,31.1278,31.0417,31.1049,58300.0
2006-08-11 15:10:00,54.18,54.2,54.08,54.12,57200.0,31.0991,31.1106,31.0417,31.0647,57200.0
2006-08-11 15:20:00,54.11,54.24,54.09,54.24,27500.0,31.0589,31.1336,31.0475,31.1336,27500.0
2006-08-11 15:30:00,54.26,54.32,54.22,54.31,82200.0,31.145,31.1795,31.1221,31.1737,82200.0
2006-08-11 15:40:00,54.31,54.38,54.29,54.34,121900.0,31.1737,31.2139,31.1623,31.191,121900.0
2006-08-11 15:50:00,54.34,54.43,54.31,54.36,149700.0,31.191,31.2426,31.1737,31.2024,149700.0
2006-08-14 09:30:00,54.56,54.62,54.31,54.4,121300.0,31.3172,31.3517,31.1737,31.2254,121300.0
2006-08-14 09:40:00,54.4,54.47,54.34,54.36,135300.0,31.2254,31.2656,31.191,31.2024,135300.0
2006-08-14 09:50:00,54.36,54.8,54.33,54.47,163300.0,31.2024,31.455,31.1852,31.2656,163300.0
2006-08-14 10:00:00,54.5,54.5,54.43,54.49,58900.0,31.2828,31.2828,31.2426,31.2771,58900.0
2006-08-14 10:10:00,54.48,54.6,54.48,54.55,64100.0,31.2713,31.3402,31.2713,31.3115,64100.0
2006-08-14 10:20:00,54.55,54.59,54.53,54.57,33600.0,31.3115,31.3345,31.3,31.323,33600.0
2006-08-14 10:30:00,54.56,54.59,54.48,54.57,43300.0,31.3172,31.3345,31.2713,31.323,43300.0
2006-08-14 10:40:00,54.56,54.6,54.55,54.59,98600.0,31.3172,31.3402,31.3115,31.3345,98600.0
2006-08-14 10:50:00,54.58,54.64,54.57,54.63,79200.0,31.3287,31.3632,31.323,31.3574,79200.0
2006-08-14 11:00:00,54.64,54.74,54.63,54.7,106700.0,31.3632,31.4206,31.3574,31.3976,106700.0
2006-08-14 11:10:00,54.73,54.89,54.71,54.85,81900.0,31.4148,31.5067,31.4033,31.4837,81900.0
2006-08-14 11:20:00,54.84,54.89,54.76,54.81,113600.0,31.478,31.5067,31.432,31.4607,113600.0
2006-08-14 11:30:00,54.81,54.86,54.77,54.78,28800.0,31.4607,31.4894,31.4378,31.4435,28800.0
2006-08-14 11:40:00,54.78,54.79,54.72,54.77,37000.0,31.4435,31.4493,31.4091,31.4378,37000.0
2006-08-14 11:50:00,54.78,54.82,54.75,54.81,41600.0,31.4435,31.4665,31.4263,31.4607,41600.0
2006-08-14 12:00:00,54.81,54.82,54.71,54.72,70200.0,31.4607,31.4665,31.4033,31.4091,70200.0
2006-08-14 12:10:00,54.71,54.74,54.66,54.7,90200.0,31.4033,31.4206,31.3746,31.3976,90200.0
2006-08-14 12:20:00,54.7,54.8,54.7,54.8,30800.0,31.3976,31.455,31.3976,31.455,30800.0
2006-08-14 12:30:00,54.78,54.78,54.73,54.76,31700.0,31.4435,31.4435,31.4148,31.432,31700.0
2006-08-14 12:40:00,54.76,54.87,54.76,54.85,53400.0,31.432,31.4952,31.432,31.4837,53400.0
2006-08-14 12:50:00,54.86,54.87,54.78,54.78,43600.0,31.4894,31.4952,31.4435,31.4435,43600.0
2006-08-14 13:00:00,54.75,54.85,54.75,54.8,37200.0,31.4263,31.4837,31.4263,31.455,37200.0
2006-08-14 13:10:00,54.81,54.83,54.79,54.79,58900.0,31.4607,31.4722,31.4493,31.4493,58900.0
2006-08-14 13:20:00,54.78,54.83,54.77,54.81,21000.0,31.4435,31.4722,31.4378,31.4607,21000.0
2006-08-14 13:30:00,54.82,54.89,54.8,54.83,31800.0,31.4665,31.5067,31.455,31.4722,31800.0
2006-08-14 13:40:00,54.82,54.86,54.81,54.83,20800.0,31.4665,31.4894,31.4607,31.4722,20800.0
2006-08-14 13:50:00,54.84,54.84,54.77,54.78,66800.0,31.478,31.478,31.4378,31.4435,66800.0
2006-08-14 14:00:00,54.79,54.84,54.74,54.74,122500.0,31.4493,31.478,31.4206,31.4206,122500.0
2006-08-14 14:10:00,54.75,54.75,54.62,54.72,58300.0,31.4263,31.4263,31.3517,31.4091,58300.0
2006-08-14 14:20:00,54.72,54.79,54.63,54.79,40400.0,31.4091,31.4493,31.3574,31.4493,40400.0
2006-08-14 14:30:00,54.77,54.83,54.76,54.82,78600.0,31.4378,31.4722,31.432,31.4665,78600.0
2006-08-14 14:40:00,54.81,54.84,54.75,54.83,50100.0,31.4607,31.478,31.4263,31.4722,50100.0
2006-08-14 14:50:00,54.8,54.83,54.7,54.73,36400.0,31.455,31.4722,31.3976,31.4148,36400.0
2006-08-14 15:00:00,54.73,54.73,54.57,54.58,36100.0,31.4148,31.4148,31.323,31.3287,36100.0
2006-08-14 15:10:00,54.59,54.61,54.53,54.55,35800.0,31.3345,31.3459,31.3,31.3115,35800.0
2006-08-14 15:20:00,54.54,54.55,54.42,54.45,47900.0,31.3058,31.3115,31.2369,31.2541,47900.0
2006-08-14 15:30:00,54.45,54.51,54.41,54.48,54800.0,31.2541,31.2885,31.2311,31.2713,54800.0
2006-08-14 15:40:00,54.47,54.53,54.47,54.48,87500.0,31.2656,31.3,31.2656,31.2713,87500.0
2006-08-14 15:50:00,54.48,54.48,54.34,54.4,196500.0,31.2713,31.2713,31.191,31.2254,196500.0
2006-08-15 09:30:00,55.12,55.15,54.81,54.98,157100.0,31.6387,31.6559,31.4607,31.5583,157100.0
2006-08-15 09:40:00,55.01,55.2,54.99,55.06,68300.0,31.5755,31.6846,31.5641,31.6042,68300.0
2006-08-15 09:50:00,55.07,55.13,54.88,55.0,66900.0,31.61,31.6444,31.5009,31.5698,66900.0
2006-08-15 10:00:00,55.0,55.0,54.86,54.99,47600.0,31.5698,31.5698,31.4894,31.5641,47600.0
2006-08-15 10:10:00,54.99,55.05,54.93,55.01,36900.0,31.5641,31.5985,31.5296,31.5755,36900.0
2006-08-15 10:20:00,55.02,55.1,55.01,55.06,21800.0,31.5813,31.6272,31.5755,31.6042,21800.0
2006-08-15 10:30:00,55.07,55.07,55.02,55.06,50300.0,31.61,31.61,31.5813,31.6042,50300.0
2006-08-15 10:40:00,55.06,55.29,55.06,55.27,91900.0,31.6042,31.7363,31.6042,31.7248,91900.0
2006-08-15 10:50:00,55.27,55.29,55.14,55.22,61200.0,31.7248,31.7363,31.6502,31.6961,61200.0
2006-08-15 11:00:00,55.22,55.25,55.19,55.24,90100.0,31.6961,31.7133,31.6789,31.7076,90100.0
2006-08-15 11:10:00,55.24,55.36,55.24,55.29,119400.0,31.7076,31.7764,31.7076,31.7363,119400.0
2006-08-15 11:20:00,55.28,55.3,55.22,55.25,52200.0,31.7305,31.742,31.6961,31.7133,52200.0
2006-08-15 11:30:00,55.24,55.29,55.16,55.26,32200.0,31.7076,31.7363,31.6616,31.719,32200.0
2006-08-15 11:40:00,55.27,55.39,55.24,55.3,78100.0,31.7248,31.7937,31.7076,31.742,78100.0
2006-08-15 11:50:00,55.3,55.37,55.27,55.28,38200.0,31.742,31.7822,31.7248,31.7305,38200.0
2006-08-15 12:00:00,55.29,55.29,55.27,55.29,38900.0,31.7363,31.7363,31.7248,31.7363,38900.0
2006-08-15 12:10:00,55.27,55.28,55.19,55.21,38700.0,31.7248,31.7305,31.6789,31.6903,38700.0
2006-08-15 12:20:00,55.2,55.21,55.05,55.05,52000.0,31.6846,31.6903,31.5985,31.5985,52000.0
2006-08-15 12:30:00,55.05,55.05,55.0,55.03,32100.0,31.5985,31.5985,31.5698,31.587,32100.0
2006-08-15 12:40:00,55.04,55.24,55.04,55.23,32300.0,31.5928,31.7076,31.5928,31.7018,32300.0
2006-08-15 12:50:00,55.3,55.36,55.25,55.34,43000.0,31.742,31.7764,31.7133,31.765,43000.0
2006-08-15 13:00:00,55.31,55.32,55.22,55.23,28800.0,31.7477,31.7535,31.6961,31.7018,28800.0
2006-08-15 13:10:00,55.23,55.24,55.18,55.21,20900.0,31.7018,31.7076,31.6731,31.6903,20900.0
2006-08-15 13:20:00,55.23,55.32,55.21,55.29,23700.0,31.7018,31.7535,31.6903,31.7363,23700.0
2006-08-15 13:30:00,55.28,55.34,55.23,55.27,34400.0,31.7305,31.765,31.7018,31.7248,34400.0
2006-08-15 13:40:00,55.27,55.3,55.26,55.28,28400.0,31.7248,31.742,31.719,31.7305,28400.0
2006-08-15 13:50:00,55.29,55.33,55.28,55.31,23400.0,31.7363,31.7592,31.7305,31.7477,23400.0
2006-08-15 14:00:00,55.31,55.34,55.28,55.29,45800.0,31.7477,31.765,31.7305,31.7363,45800.0
2006-08-15 14:10:00,55.3,55.34,55.28,55.3,38300.0,31.742,31.765,31.7305,31.742,38300.0
2006-08-15 14:20:00,55.3,55.36,55.29,55.32,45900.0,31.742,31.7764,31.7363,31.7535,45900.0
2006-08-15 14:30:00,55.33,55.35,55.28,55.29,46300.0,31.7592,31.7707,31.7305,31.7363,46300.0
2006-08-15 14:40:00,55.29,55.3,55.2,55.23,65600.0,31.7363,31.742,31.6846,31.7018,65600.0
2006-08-15 14:50:00,55.23,55.25,55.18,55.22,35800.0,31.7018,31.7133,31.6731,31.6961,35800.0
2006-08-15 15:00:00,55.2,55.22,55.13,55.15,35700.0,31.6846,31.6961,31.6444,31.6559,35700.0
2006-08-15 15:10:00,55.16,55.32,55.15,55.3,39600.0,31.6616,31.7535,31.6559,31.742,39600.0
2006-08-15 15:20:00,55.3,55.41,55.28,55.4,51600.0,31.742,31.8051,31.7305,31.7994,51600.0
2006-08-15 15:30:00,55.4,55.48,55.33,55.34,99500.0,31.7994,31.8453,31.7592,31.765,99500.0
2006-08-15 15:40:00,55.35,55.37,55.17,55.17,193700.0,31.7707,31.7822,31.6674,31.6674,193700.0
2006-08-15 15:50:00,55.16,55.3,55.14,55.27,211800.0,31.6616,31.742,31.6502,31.7248,211800.0
2006-08-16 09:30:00,55.73,55.79,55.44,55.68,119100.0,31.9888,32.0233,31.8224,31.9601,119100.0
2006-08-16 09:40:00,55.68,55.8,55.52,55.67,79000.0,31.9601,32.029,31.8683,31.9544,79000.0
2006-08-16 09:50:00,55.69,55.69,55.6,55.66,43200.0,31.9659,31.9659,31.9142,31.9486,43200.0
2006-08-16 10:00:00,55.65,55.68,55.62,55.62,38800.0,31.9429,31.9601,31.9257,31.9257,38800.0
2006-08-16 10:10:00,55.61,55.63,55.61,55.63,43000.0,31.9199,31.9314,31.9199,31.9314,43000.0
2006-08-16 10:20:00,55.62,55.66,55.62,55.63,21000.0,31.9257,31.9486,31.9257,31.9314,21000.0
2006-08-16 10:30:00,55.62,55.62,55.57,55.57,52700.0,31.9257,31.9257,31.897,31.897,52700.0
2006-08-16 10:40:00,55.57,55.73,55.57,55.72,77900.0,31.897,31.9888,31.897,31.9831,77900.0
2006-08-16 10:50:00,55.73,55.77,55.69,55.71,33800.0,31.9888,32.0118,31.9659,31.9773,33800.0
2006-08-16 11:00:00,55.71,55.74,55.63,55.71,90600.0,31.9773,31.9946,31.9314,31.9773,90600.0
2006-08-16 11:10:00,55.71,55.73,55.67,55.72,42000.0,31.9773,31.9888,31.9544,31.9831,42000.0
2006-08-16 11:20:00,55.72,55.73,55.67,55.71,39800.0,31.9831,31.9888,31.9544,31.9773,39800.0
2006-08-16 11:30:00,55.72,55.77,55.7,55.7,31300.0,31.9831,32.0118,31.9716,31.9716,31300.0
2006-08-16 11:40:00,55.7,55.73,55.68,55.72,24600.0,31.9716,31.9888,31.9601,31.9831,24600.0
2006-08-16 11:50:00,55.71,55.73,55.7,55.7,24400.0,31.9773,31.9888,31.9716,31.9716,24400.0
2006-08-16 12:00:00,55.7,55.76,55.67,55.75,21300.0,31.9716,32.006,31.9544,32.0003,21300.0
2006-08-16 12:10:00,55.75,55.83,55.75,55.81,28600.0,32.0003,32.0462,32.0003,32.0347,28600.0
2006-08-16 12:20:00,55.81,55.87,55.8,55.81,36800.0,32.0347,32.0692,32.029,32.0347,36800.0
2006-08-16 12:30:00,55.81,55.86,55.8,55.82,21400.0,32.0347,32.0634,32.029,32.0405,21400.0
2006-08-16 12:40:00,55.82,55.82,55.71,55.71,15500.0,32.0405,32.0405,31.9773,31.9773,15500.0
2006-08-16 12:50:00,55.71,55.72,55.67,55.7,24300.0,31.9773,31.9831,31.9544,31.9716,24300.0
2006-08-16 13:00:00,55.7,55.71,55.65,55.7,24300.0,31.9716,31.9773,31.9429,31.9716,24300.0
2006-08-16 13:10:00,55.71,55.83,55.71,55.8,59400.0,31.9773,32.0462,31.9773,32.029,59400.0
2006-08-16 13:20:00,55.81,55.82,55.77,55.8,138800.0,32.0347,32.0405,32.0118,32.029,138800.0
2006-08-16 13:30:00,55.8,55.83,55.78,55.8,38800.0,32.029,32.0462,32.0175,32.029,38800.0
2006-08-16 13:40:00,55.8,55.8,55.73,55.74,32600.0,32.029,32.029,31.9888,31.9946,32600.0
2006-08-16 13:50:00,55.74,55.75,55.69,55.7,22300.0,31.9946,32.0003,31.9659,31.9716,22300.0
2006-08-16 14:00:00,55.72,55.74,55.68,55.71,36100.0,31.9831,31.9946,31.9601,31.9773,36100.0
2006-08-16 14:10:00,55.7,55.75,55.66,55.7,70300.0,31.9716,32.0003,31.9486,31.9716,70300.0
2006-08-16 14:20:00,55.7,55.74,55.7,55.74,55400.0,31.9716,31.9946,31.9716,31.9946,55400.0
2006-08-16 14:30:00,55.74,55.82,55.72,55.77,72900.0,31.9946,32.0405,31.9831,32.0118,72900.0
2006-08-16 14:40:00,55.77,55.78,55.67,55.67,32800.0,32.0118,32.0175,31.9544,31.9544,32800.0
2006-08-16 14:50:00,55.68,55.75,55.64,55.7,51000.0,31.9601,32.0003,31.9372,31.9716,51000.0
2006-08-16 15:00:00,55.7,55.71,55.65,55.66,39500.0,31.9716,31.9773,31.9429,31.9486,39500.0
2006-08-16 15:10:00,55.66,55.75,55.65,55.74,57800.0,31.9486,32.0003,31.9429,31.9946,57800.0
2006-08-16 15:20:00,55.74,55.75,55.71,55.71,81700.0,31.9946,32.0003,31.9773,31.9773,81700.0
2006-08-16 15:30:00,55.72,55.72,55.59,55.59,78900.0,31.9831,31.9831,31.9085,31.9085,78900.0
2006-08-16 15:40:00,55.59,55.63,55.58,55.61,158900.0,31.9085,31.9314,31.9027,31.9199,158900.0
2006-08-16 15:50:00,55.61,55.62,55.54,55.56,191600.0,31.9199,31.9257,31.8798,31.8912,191600.0
2006-08-17 09:30:00,55.4,55.4,55.24,55.37,77100.0,31.7994,31.7994,31.7076,31.7822,77100.0
2006-08-17 09:40:00,55.38,55.57,55.37,55.46,89500.0,31.7879,31.897,31.7822,31.8338,89500.0
2006-08-17 09:50:00,55.47,55.57,55.43,55.57,41200.0,31.8396,31.897,31.8166,31.897,41200.0
2006-08-17 10:00:00,55.56,55.63,55.48,55.58,61800.0,31.8912,31.9314,31.8453,31.9027,61800.0
2006-08-17 10:10:00,55.57,55.57,55.25,55.32,81900.0,31.897,31.897,31.7133,31.7535,81900.0
2006-08-17 10:20:00,55.36,55.4,55.26,55.26,58300.0,31.7764,31.7994,31.719,31.719,58300.0
2006-08-17 10:30:00,55.26,55.32,55.25,55.28,97800.0,31.719,31.7535,31.7133,31.7305,97800.0
2006-08-17 10:40:00,55.29,55.44,55.29,55.42,64000.0,31.7363,31.8224,31.7363,31.8109,64000.0
2006-08-17 10:50:00,55.42,55.58,55.42,55.57,119800.0,31.8109,31.9027,31.8109,31.897,119800.0
2006-08-17 11:00:00,55.57,55.61,55.56,55.6,25200.0,31.897,31.9199,31.8912,31.9142,25200.0
2006-08-17 11:10:00,55.6,55.7,55.58,55.69,33900.0,31.9142,31.9716,31.9027,31.9659,33900.0
2006-08-17 11:20:00,55.69,55.75,55.65,55.72,85100.0,31.9659,32.0003,31.9429,31.9831,85100.0
2006-08-17 11:30:00,55.7,55.86,55.68,55.84,84400.0,31.9716,32.0634,31.9601,32.052,84400.0
2006-08-17 11:40:00,55.84,55.86,55.77,55.83,75400.0,32.052,32.0634,32.0118,32.0462,75400.0
2006-08-17 11:50:00,55.81,55.9,55.74,55.86,94900.0,32.0347,32.0864,31.9946,32.0634,94900.0
2006-08-17 12:00:00,55.86,55.91,55.81,55.87,50900.0,32.0634,32.0921,32.0347,32.0692,50900.0
2006-08-17 12:10:00,55.87,55.96,55.87,55.92,149800.0,32.0692,32.1208,32.0692,32.0979,149800.0
2006-08-17 12:20:00,55.93,56.04,55.92,55.92,156700.0,32.1036,32.1668,32.0979,32.0979,156700.0
2006-08-17 12:30:00,55.95,55.99,55.87,55.98,62100.0,32.1151,32.1381,32.0692,32.1323,62100.0
2006-08-17 12:40:00,55.96,55.99,55.93,55.95,40000.0,32.1208,32.1381,32.1036,32.1151,40000.0
2006-08-17 12:50:00,55.95,56.0,55.95,55.99,38600.0,32.1151,32.1438,32.1151,32.1381,38600.0
2006-08-17 13:00:00,55.99,56.0,55.92,55.98,50100.0,32.1381,32.1438,32.0979,32.1323,50100.0
2006-08-17 13:10:00,55.98,56.03,55.97,56.0,62700.0,32.1323,32.161,32.1266,32.1438,62700.0
2006-08-17 13:20:00,55.99,56.05,55.99,56.03,66200.0,32.1381,32.1725,32.1381,32.161,66200.0
2006-08-17 13:30:00,56.04,56.08,56.03,56.05,22400.0,32.1668,32.1897,32.161,32.1725,22400.0
2006-08-17 13:40:00,56.05,56.08,56.0,56.03,39300.0,32.1725,32.1897,32.1438,32.161,39300.0
2006-08-17 13:50:00,56.03,56.03,55.89,55.94,75000.0,32.161,32.161,32.0807,32.1094,75000.0
2006-08-17 14:00:00,55.94,55.96,55.92,55.95,41400.0,32.1094,32.1208,32.0979,32.1151,41400.0
2006-08-17 14:10:00,55.94,55.95,55.86,55.89,64500.0,32.1094,32.1151,32.0634,32.0807,64500.0
2006-08-17 14:20:00,55.88,55.92,55.86,55.9,33600.0,32.0749,32.0979,32.0634,32.0864,33600.0
2006-08-17 14:30:00,55.91,56.03,55.91,56.02,37100.0,32.0921,32.161,32.0921,32.1553,37100.0
2006-08-17 14:40:00,56.02,56.03,55.98,56.01,22900.0,32.1553,32.161,32.1323,32.1495,22900.0
2006-08-17 14:50:00,56.01,56.09,55.96,55.98,37900.0,32.1495,32.1955,32.1208,32.1323,37900.0
2006-08-17 15:00:00,55.98,55.99,55.93,55.96,40500.0,32.1323,32.1381,32.1036,32.1208,40500.0
2006-08-17 15:10:00,55.97,55.97,55.91,55.95,155900.0,32.1266,32.1266,32.0921,32.1151,155900.0
2006-08-17 15:20:00,55.95,55.99,55.91,55.91,30400.0,32.1151,32.1381,32.0921,32.0921,30400.0
2006-08-17 15:30:00,55.92,55.99,55.89,55.96,73000.0,32.0979,32.1381,32.0807,32.1208,73000.0
2006-08-17 15:40:00,55.97,56.01,55.91,55.91,94200.0,32.1266,32.1495,32.0921,32.0921,94200.0
2006-08-17 15:50:00,55.91,56.01,55.91,55.95,161800.0,32.0921,32.1495,32.0921,32.1151,161800.0
2006-08-18 09:30:00,55.1,55.16,54.76,54.78,680200.0,31.6272,31.6616,31.432,31.4435,680200.0
2006-08-18 09:40:00,54.78,55.01,54.77,54.94,330200.0,31.4435,31.5755,31.4378,31.5354,330200.0
2006-08-18 09:50:00,54.96,55.08,54.82,54.85,400300.0,31.5468,31.6157,31.4665,31.4837,400300.0
2006-08-18 10:00:00,54.84,54.89,54.77,54.84,382300.0,31.478,31.5067,31.4378,31.478,382300.0
2006-08-18 10:10:00,54.83,54.9,54.75,54.85,189700.0,31.4722,31.5124,31.4263,31.4837,189700.0
2006-08-18 10:20:00,54.84,54.94,54.71,54.75,96000.0,31.478,31.5354,31.4033,31.4263,96000.0
2006-08-18 10:30:00,54.75,54.83,54.7,54.78,160500.0,31.4263,31.4722,31.3976,31.4435,160500.0
2006-08-18 10:40:00,54.79,54.81,54.77,54.77,83300.0,31.4493,31.4607,31.4378,31.4378,83300.0
2006-08-18 10:50:00,54.77,54.77,54.7,54.75,77200.0,31.4378,31.4378,31.3976,31.4263,77200.0
2006-08-18 11:00:00,54.76,54.86,54.52,54.52,181300.0,31.432,31.4894,31.2943,31.2943,181300.0
2006-08-18 11:10:00,54.48,54.75,54.26,54.32,366900.0,31.2713,31.4263,31.145,31.1795,366900.0
2006-08-18 11:20:00,54.31,54.32,53.95,53.99,178200.0,31.1737,31.1795,30.9671,30.9901,178200.0
2006-08-18 11:30:00,53.99,54.13,53.93,54.13,380100.0,30.9901,31.0704,30.9556,31.0704,380100.0
2006-08-18 11:40:00,54.09,54.25,54.09,54.25,130500.0,31.0475,31.1393,31.0475,31.1393,130500.0
2006-08-18 11:50:00,54.23,54.31,54.23,54.27,138300.0,31.1278,31.1737,31.1278,31.1508,138300.0
2006-08-18 12:00:00,54.27,54.27,54.09,54.1,72900.0,31.1508,31.1508,31.0475,31.0532,72900.0
2006-08-18 12:10:00,54.11,54.11,54.05,54.06,88400.0,31.0589,31.0589,31.0245,31.0302,88400.0
2006-08-18 12:20:00,54.07,54.09,54.02,54.05,54600.0,31.036,31.0475,31.0073,31.0245,54600.0
2006-08-18 12:30:00,54.06,54.11,53.99,54.0,152900.0,31.0302,31.0589,30.9901,30.9958,152900.0
2006-08-18 12:40:00,54.01,54.24,54.01,54.21,95500.0,31.0015,31.1336,31.0015,31.1163,95500.0
2006-08-18 12:50:00,54.24,54.26,54.2,54.2,91600.0,31.1336,31.145,31.1106,31.1106,91600.0
2006-08-18 13:00:00,54.22,54.32,54.19,54.32,40300.0,31.1221,31.1795,31.1049,31.1795,40300.0
2006-08-18 13:10:00,54.31,54.47,54.31,54.37,64700.0,31.1737,31.2656,31.1737,31.2082,64700.0
2006-08-18 13:20:00,54.37,54.4,54.34,54.37,44600.0,31.2082,31.2254,31.191,31.2082,44600.0
2006-08-18 13:30:00,54.37,54.5,54.37,54.48,63400.0,31.2082,31.2828,31.2082,31.2713,63400.0
2006-08-18 13:40:00,54.48,54.57,54.48,54.56,42000.0,31.2713,31.323,31.2713,31.3172,42000.0
2006-08-18 13:50:00,54.57,54.58,54.52,54.52,46300.0,31.323,31.3287,31.2943,31.2943,46300.0
2006-08-18 14:00:00,54.52,54.54,54.48,54.5,75900.0,31.2943,31.3058,31.2713,31.2828,75900.0
2006-08-18 14:10:00,54.5,54.8,54.5,54.77,63200.0,31.2828,31.455,31.2828,31.4378,63200.0
2006-08-18 14:20:00,54.77,54.92,54.73,54.92,113900.0,31.4378,31.5239,31.4148,31.5239,113900.0
2006-08-18 14:30:00,54.92,54.97,54.81,54.96,144200.0,31.5239,31.5526,31.4607,31.5468,144200.0
2006-08-18 14:40:00,54.95,55.02,54.94,55.0,157500.0,31.5411,31.5813,31.5354,31.5698,157500.0
2006-08-18 14:50:00,55.0,55.06,54.97,55.05,103800.0,31.5698,31.6042,31.5526,31.5985,103800.0
2006-08-18 15:00:00,55.06,55.06,54.97,55.01,221700.0,31.6042,31.6042,31.5526,31.5755,221700.0
2006-08-18 15:10:00,55.01,55.05,55.0,55.04,87600.0,31.5755,31.5985,31.5698,31.5928,87600.0
2006-08-18 15:20:00,55.04,55.09,55.04,55.08,137400.0,31.5928,31.6215,31.5928,31.6157,137400.0
2006-08-18 15:30:00,55.07,55.11,55.04,55.04,153200.0,31.61,31.6329,31.5928,31.5928,153200.0
2006-08-18 15:40:00,55.04,55.05,54.99,55.02,258300.0,31.5928,31.5985,31.5641,31.5813,258300.0
2006-08-18 15:50:00,55.02,55.03,54.98,55.02,236300.0,31.5813,31.587,31.5583,31.5813,236300.0
2006-08-21 09:30:00,55.0,55.0,54.7,54.7,153700.0,31.5698,31.5698,31.3976,31.3976,153700.0
2006-08-21 09:40:00,54.7,54.93,54.66,54.85,200400.0,31.3976,31.5296,31.3746,31.4837,200400.0
2006-08-21 09:50:00,54.9,54.9,54.78,54.85,43900.0,31.5124,31.5124,31.4435,31.4837,43900.0
2006-08-21 10:00:00,54.85,54.88,54.81,54.83,51000.0,31.4837,31.5009,31.4607,31.4722,51000.0
2006-08-21 10:10:00,54.83,54.83,54.75,54.79,24700.0,31.4722,31.4722,31.4263,31.4493,24700.0
2006-08-21 10:20:00,54.79,54.84,54.78,54.81,37300.0,31.4493,31.478,31.4435,31.4607,37300.0
2006-08-21 10:30:00,54.81,54.86,54.79,54.85,55000.0,31.4607,31.4894,31.4493,31.4837,55000.0
2006-08-21 10:40:00,54.85,55.05,54.85,55.04,65200.0,31.4837,31.5985,31.4837,31.5928,65200.0
2006-08-21 10:50:00,55.04,55.19,55.02,55.17,78300.0,31.5928,31.6789,31.5813,31.6674,78300.0
2006-08-21 11:00:00,55.12,55.21,55.08,55.19,55700.0,31.6387,31.6903,31.6157,31.6789,55700.0
2006-08-21 11:10:00,55.19,55.23,55.09,55.23,66900.0,31.6789,31.7018,31.6215,31.7018,66900.0
2006-08-21 11:20:00,55.23,55.29,55.23,55.26,41000.0,31.7018,31.7363,31.7018,31.719,41000.0
2006-08-21 11:30:00,55.24,55.28,55.07,55.08,24900.0,31.7076,31.7305,31.61,31.6157,24900.0
2006-08-21 11:40:00,55.08,55.09,54.91,54.91,28500.0,31.6157,31.6215,31.5181,31.5181,28500.0
2006-08-21 11:50:00,54.91,54.95,54.84,54.86,31100.0,31.5181,31.5411,31.478,31.4894,31100.0
2006-08-21 12:00:00,54.85,54.93,54.8,54.92,34100.0,31.4837,31.5296,31.455,31.5239,34100.0
2006-08-21 12:10:00,54.91,54.95,54.85,54.95,33200.0,31.5181,31.5411,31.4837,31.5411,33200.0
2006-08-21 12:20:00,54.95,55.01,54.93,54.95,22000.0,31.5411,31.5755,31.5296,31.5411,22000.0
2006-08-21 12:30:00,54.97,54.99,54.9,54.9,27100.0,31.5526,31.5641,31.5124,31.5124,27100.0
2006-08-21 12:40:00,54.93,55.01,54.89,54.97,33700.0,31.5296,31.5755,31.5067,31.5526,33700.0
2006-08-21 12:50:00,54.98,55.05,54.97,55.04,46800.0,31.5583,31.5985,31.5526,31.5928,46800.0
2006-08-21 13:00:00,55.0,55.04,55.0,55.02,20000.0,31.5698,31.5928,31.5698,31.5813,20000.0
2006-08-21 13:10:00,55.01,55.03,54.95,55.0,48100.0,31.5755,31.587,31.5411,31.5698,48100.0
2006-08-21 13:20:00,55.0,55.03,54.98,55.0,21000.0,31.5698,31.587,31.5583,31.5698,21000.0
2006-08-21 13:30:00,55.02,55.05,55.0,55.01,20300.0,31.5813,31.5985,31.5698,31.5755,20300.0
2006-08-21 13:40:00,55.01,55.03,54.98,54.99,41000.0,31.5755,31.587,31.5583,31.5641,41000.0
2006-08-21 13:50:00,54.99,55.05,54.98,55.02,35100.0,31.5641,31.5985,31.5583,31.5813,35100.0
2006-08-21 14:00:00,55.02,55.03,54.9,54.9,33100.0,31.5813,31.587,31.5124,31.5124,33100.0
2006-08-21 14:10:00,54.91,54.91,54.81,54.82,26200.0,31.5181,31.5181,31.4607,31.4665,26200.0
2006-08-21 14:20:00,54.84,54.86,54.77,54.8,36600.0,31.478,31.4894,31.4378,31.455,36600.0
2006-08-21 14:30:00,54.79,54.85,54.79,54.85,37500.0,31.4493,31.4837,31.4493,31.4837,37500.0
2006-08-21 14:40:00,54.85,54.92,54.8,54.9,58300.0,31.4837,31.5239,31.455,31.5124,58300.0
2006-08-21 14:50:00,54.89,54.92,54.86,54.88,55700.0,31.5067,31.5239,31.4894,31.5009,55700.0
2006-08-21 15:00:00,54.88,54.92,54.85,54.87,58200.0,31.5009,31.5239,31.4837,31.4952,58200.0
2006-08-21 15:10:00,54.86,54.93,54.86,54.91,52000.0,31.4894,31.5296,31.4894,31.5181,52000.0
2006-08-21 15:20:00,54.91,54.96,54.9,54.9,50000.0,31.5181,31.5468,31.5124,31.5124,50000.0
2006-08-21 15:30:00,54.9,54.94,54.88,54.92,44600.0,31.5124,31.5354,31.5009,31.5239,44600.0
2006-08-21 15:40:00,54.92,54.94,54.85,54.87,170000.0,31.5239,31.5354,31.4837,31.4952,170000.0
2006-08-21 15:50:00,54.88,54.94,54.83,54.88,172800.0,31.5009,31.5354,31.4722,31.5009,172800.0
2006-08-22 09:30:00,54.75,54.97,54.65,54.73,68900.0,31.4263,31.5526,31.3689,31.4148,68900.0
2006-08-22 09:40:00,54.73,54.82,54.68,54.72,220200.0,31.4148,31.4665,31.3861,31.4091,220200.0
2006-08-22 09:50:00,54.75,54.8,54.72,54.76,45700.0,31.4263,31.455,31.4091,31.432,45700.0
2006-08-22 10:00:00,54.74,54.75,54.53,54.68,67900.0,31.4206,31.4263,31.3,31.3861,67900.0
2006-08-22 10:10:00,54.67,54.75,54.67,54.72,80300.0,31.3804,31.4263,31.3804,31.4091,80300.0
2006-08-22 10:20:00,54.74,54.77,54.63,54.63,27000.0,31.4206,31.4378,31.3574,31.3574,27000.0
2006-08-22 10:30:00,54.64,54.66,54.6,54.65,38400.0,31.3632,31.3746,31.3402,31.3689,38400.0
2006-08-22 10:40:00,54.66,54.7,54.64,54.7,30400.0,31.3746,31.3976,31.3632,31.3976,30400.0
2006-08-22 10:50:00,54.69,54.76,54.68,54.74,64600.0,31.3919,31.432,31.3861,31.4206,64600.0
2006-08-22 11:00:00,54.72,54.74,54.58,54.58,46100.0,31.4091,31.4206,31.3287,31.3287,46100.0
2006-08-22 11:10:00,54.59,54.65,54.58,54.61,30900.0,31.3345,31.3689,31.3287,31.3459,30900.0
2006-08-22 11:20:00,54.6,54.68,54.6,54.68,37100.0,31.3402,31.3861,31.3402,31.3861,37100.0
2006-08-22 11:30:00,54.68,54.68,54.58,54.59,24000.0,31.3861,31.3861,31.3287,31.3345,24000.0
2006-08-22 11:40:00,54.61,54.64,54.55,54.58,54300.0,31.3459,31.3632,31.3115,31.3287,54300.0
2006-08-22 11:50:00,54.57,54.61,54.55,54.6,75900.0,31.323,31.3459,31.3115,31.3402,75900.0
2006-08-22 12:00:00,54.61,54.66,54.6,54.65,30100.0,31.3459,31.3746,31.3402,31.3689,30100.0
2006-08-22 12:10:00,54.65,54.73,54.6,54.73,72900.0,31.3689,31.4148,31.3402,31.4148,72900.0
2006-08-22 12:20:00,54.74,54.75,54.65,54.74,54400.0,31.4206,31.4263,31.3689,31.4206,54400.0
2006-08-22 12:30:00,54.75,54.75,54.71,54.72,20400.0,31.4263,31.4263,31.4033,31.4091,20400.0
2006-08-22 12:40:00,54.73,54.78,54.72,54.72,32900.0,31.4148,31.4435,31.4091,31.4091,32900.0
2006-08-22 12:50:00,54.72,54.75,54.68,54.72,32700.0,31.4091,31.4263,31.3861,31.4091,32700.0
2006-08-22 13:00:00,54.72,54.74,54.65,54.67,47700.0,31.4091,31.4206,31.3689,31.3804,47700.0
2006-08-22 13:10:00,54.67,54.68,54.59,54.68,47800.0,31.3804,31.3861,31.3345,31.3861,47800.0
2006-08-22 13:20:00,54.67,54.68,54.61,54.63,35400.0,31.3804,31.3861,31.3459,31.3574,35400.0
2006-08-22 13:30:00,54.64,54.69,54.59,54.67,37400.0,31.3632,31.3919,31.3345,31.3804,37400.0
2006-08-22 13:40:00,54.66,54.66,54.57,54.59,33300.0,31.3746,31.3746,31.323,31.3345,33300.0
2006-08-22 13:50:00,54.58,54.7,54.57,54.65,33800.0,31.3287,31.3976,31.323,31.3689,33800.0
2006-08-22 14:00:00,54.64,54.65,54.4,54.45,140700.0,31.3632,31.3689,31.2254,31.2541,140700.0
2006-08-22 14:10:00,54.46,54.52,54.42,54.5,36300.0,31.2598,31.2943,31.2369,31.2828,36300.0
2006-08-22 14:20:00,54.52,54.55,54.43,54.46,50000.0,31.2943,31.3115,31.2426,31.2598,50000.0
2006-08-22 14:30:00,54.47,54.47,54.41,54.44,39000.0,31.2656,31.2656,31.2311,31.2484,39000.0
2006-08-22 14:40:00,54.44,54.47,54.43,54.46,60100.0,31.2484,31.2656,31.2426,31.2598,60100.0
2006-08-22 14:50:00,54.46,54.63,54.46,54.63,33200.0,31.2598,31.3574,31.2598,31.3574,33200.0
2006-08-22 15:00:00,54.63,54.84,54.63,54.82,87600.0,31.3574,31.478,31.3574,31.4665,87600.0
2006-08-22 15:10:00,54.83,54.98,54.83,54.9,101300.0,31.4722,31.5583,31.4722,31.5124,101300.0
2006-08-22 15:20:00,54.9,54.97,54.84,54.84,104500.0,31.5124,31.5526,31.478,31.478,104500.0
2006-08-22 15:30:00,54.82,54.85,54.79,54.81,53900.0,31.4665,31.4837,31.4493,31.4607,53900.0
2006-08-22 15:40:00,54.81,54.96,54.81,54.92,102100.0,31.4607,31.5468,31.4607,31.5239,102100.0
2006-08-22 15:50:00,54.93,54.98,54.91,54.95,215200.0,31.5296,31.5583,31.5181,31.5411,215200.0
2006-08-23 09:30:00,55.18,55.23,55.06,55.14,104900.0,31.6731,31.7018,31.6042,31.6502,104900.0
2006-08-23 09:40:00,55.14,55.46,55.11,55.31,168700.0,31.6502,31.8338,31.6329,31.7477,168700.0
2006-08-23 09:50:00,55.3,55.3,55.2,55.22,49000.0,31.742,31.742,31.6846,31.6961,49000.0
2006-08-23 10:00:00,55.25,55.25,55.01,55.03,58800.0,31.7133,31.7133,31.5755,31.587,58800.0
2006-08-23 10:10:00,55.02,55.07,54.92,55.04,64000.0,31.5813,31.61,31.5239,31.5928,64000.0
2006-08-23 10:20:00,55.04,55.07,54.99,55.03,41700.0,31.5928,31.61,31.5641,31.587,41700.0
2006-08-23 10:30:00,55.03,55.07,54.96,55.01,48500.0,31.587,31.61,31.5468,31.5755,48500.0
2006-08-23 10:40:00,55.01,55.06,54.98,55.02,39100.0,31.5755,31.6042,31.5583,31.5813,39100.0
2006-08-23 10:50:00,55.02,55.05,55.02,55.02,36100.0,31.5813,31.5985,31.5813,31.5813,36100.0
2006-08-23 11:00:00,55.03,55.04,54.97,55.02,81700.0,31.587,31.5928,31.5526,31.5813,81700.0
2006-08-23 11:10:00,55.02,55.03,54.84,54.85,147000.0,31.5813,31.587,31.478,31.4837,147000.0
2006-08-23 11:20:00,54.84,54.87,54.77,54.82,51500.0,31.478,31.4952,31.4378,31.4665,51500.0
2006-08-23 11:30:00,54.84,54.86,54.81,54.83,84900.0,31.478,31.4894,31.4607,31.4722,84900.0
2006-08-23 11:40:00,54.83,54.87,54.82,54.84,75500.0,31.4722,31.4952,31.4665,31.478,75500.0
2006-08-23 11:50:00,54.84,54.87,54.83,54.84,54100.0,31.478,31.4952,31.4722,31.478,54100.0
2006-08-23 12:00:00,54.83,54.86,54.81,54.82,58800.0,31.4722,31.4894,31.4607,31.4665,58800.0
2006-08-23 12:10:00,54.83,54.96,54.82,54.95,45200.0,31.4722,31.5468,31.4665,31.5411,45200.0
2006-08-23 12:20:00,54.95,54.98,54.89,54.92,55700.0,31.5411,31.5583,31.5067,31.5239,55700.0
2006-08-23 12:30:00,54.9,54.94,54.9,54.94,8600.0,31.5124,31.5354,31.5124,31.5354,8600.0
2006-08-23 12:40:00,54.94,54.99,54.93,54.98,17500.0,31.5354,31.5641,31.5296,31.5583,17500.0
2006-08-23 12:50:00,54.99,55.04,54.91,54.93,26400.0,31.5641,31.5928,31.5181,31.5296,26400.0
2006-08-23 13:00:00,54.91,54.93,54.86,54.89,57700.0,31.5181,31.5296,31.4894,31.5067,57700.0
2006-08-23 13:10:00,54.89,54.92,54.88,54.9,23300.0,31.5067,31.5239,31.5009,31.5124,23300.0
2006-08-23 13:20:00,54.89,54.95,54.89,54.95,34700.0,31.5067,31.5411,31.5067,31.5411,34700.0
2006-08-23 13:30:00,54.96,55.0,54.95,55.0,12400.0,31.5468,31.5698,31.5411,31.5698,12400.0
2006-08-23 13:40:00,54.98,55.02,54.91,54.92,75300.0,31.5583,31.5813,31.5181,31.5239,75300.0
2006-08-23 13:50:00,54.93,54.98,54.93,54.95,33200.0,31.5296,31.5583,31.5296,31.5411,33200.0
2006-08-23 14:00:00,54.95,54.98,54.94,54.96,22400.0,31.5411,31.5583,31.5354,31.5468,22400.0
2006-08-23 14:10:00,54.98,54.98,54.92,54.96,29000.0,31.5583,31.5583,31.5239,31.5468,29000.0
2006-08-23 14:20:00,54.96,54.97,54.92,54.93,23400.0,31.5468,31.5526,31.5239,31.5296,23400.0
2006-08-23 14:30:00,54.92,54.95,54.91,54.93,41000.0,31.5239,31.5411,31.5181,31.5296,41000.0
2006-08-23 14:40:00,54.93,54.96,54.91,54.94,40000.0,31.5296,31.5468,31.5181,31.5354,40000.0
2006-08-23 14:50:00,54.95,54.98,54.91,54.94,63400.0,31.5411,31.5583,31.5181,31.5354,63400.0
2006-08-23 15:00:00,54.94,54.99,54.92,54.94,19400.0,31.5354,31.5641,31.5239,31.5354,19400.0
2006-08-23 15:10:00,54.96,54.96,54.91,54.93,125500.0,31.5468,31.5468,31.5181,31.5296,125500.0
2006-08-23 15:20:00,54.95,55.0,54.93,54.96,65800.0,31.5411,31.5698,31.5296,31.5468,65800.0
2006-08-23 15:30:00,54.97,55.05,54.95,55.05,131400.0,31.5526,31.5985,31.5411,31.5985,131400.0
2006-08-23 15:40:00,55.04,55.23,55.04,55.12,89200.0,31.5928,31.7018,31.5928,31.6387,89200.0
2006-08-23 15:50:00,55.12,55.16,55.06,55.08,82500.0,31.6387,31.6616,31.6042,31.6157,82500.0
2006-08-24 09:30:00,55.05,55.29,55.05,55.27,106800.0,31.5985,31.7363,31.5985,31.7248,106800.0
2006-08-24 09:40:00,55.28,55.4,55.28,55.33,50000.0,31.7305,31.7994,31.7305,31.7592,50000.0
2006-08-24 09:50:00,55.31,55.39,55.31,55.35,58600.0,31.7477,31.7937,31.7477,31.7707,58600.0
2006-08-24 10:00:00,55.37,55.49,55.31,55.46,83200.0,31.7822,31.8511,31.7477,31.8338,83200.0
2006-08-24 10:10:00,55.48,55.52,55.44,55.45,76600.0,31.8453,31.8683,31.8224,31.8281,76600.0
2006-08-24 10:20:00,55.47,55.48,55.4,55.41,42300.0,31.8396,31.8453,31.7994,31.8051,42300.0
2006-08-24 10:30:00,55.4,55.43,55.29,55.32,53900.0,31.7994,31.8166,31.7363,31.7535,53900.0
2006-08-24 10:40:00,55.32,55.33,55.21,55.22,62300.0,31.7535,31.7592,31.6903,31.6961,62300.0
2006-08-24 10:50:00,55.22,55.28,55.18,55.27,24600.0,31.6961,31.7305,31.6731,31.7248,24600.0
2006-08-24 11:00:00,55.26,55.33,55.22,55.25,75500.0,31.719,31.7592,31.6961,31.7133,75500.0
2006-08-24 11:10:00,55.24,55.29,55.19,55.28,47200.0,31.7076,31.7363,31.6789,31.7305,47200.0
2006-08-24 11:20:00,55.27,55.27,55.17,55.19,133900.0,31.7248,31.7248,31.6674,31.6789,133900.0
2006-08-24 11:30:00,55.18,55.22,55.16,55.2,16800.0,31.6731,31.6961,31.6616,31.6846,16800.0
2006-08-24 11:40:00,55.2,55.23,55.14,55.16,30700.0,31.6846,31.7018,31.6502,31.6616,30700.0
2006-08-24 11:50:00,55.14,55.24,55.14,55.23,29000.0,31.6502,31.7076,31.6502,31.7018,29000.0
2006-08-24 12:00:00,55.23,55.23,55.15,55.16,29600.0,31.7018,31.7018,31.6559,31.6616,29600.0
2006-08-24 12:10:00,55.15,55.15,55.1,55.12,20600.0,31.6559,31.6559,31.6272,31.6387,20600.0
2006-08-24 12:20:00,55.14,55.18,55.1,55.11,39100.0,31.6502,31.6731,31.6272,31.6329,39100.0
2006-08-24 12:30:00,55.1,55.16,55.07,55.11,110200.0,31.6272,31.6616,31.61,31.6329,110200.0
2006-08-24 12:40:00,55.1,55.11,55.05,55.05,14900.0,31.6272,31.6329,31.5985,31.5985,14900.0
2006-08-24 12:50:00,55.05,55.12,55.05,55.11,25200.0,31.5985,31.6387,31.5985,31.6329,25200.0
2006-08-24 13:00:00,55.09,55.12,55.07,55.09,19600.0,31.6215,31.6387,31.61,31.6215,19600.0
2006-08-24 13:10:00,55.09,55.13,55.09,55.13,17300.0,31.6215,31.6444,31.6215,31.6444,17300.0
2006-08-24 13:20:00,55.13,55.26,55.13,55.23,44700.0,31.6444,31.719,31.6444,31.7018,44700.0
2006-08-24 13:30:00,55.23,55.25,55.17,55.17,26500.0,31.7018,31.7133,31.6674,31.6674,26500.0
2006-08-24 13:40:00,55.17,55.18,55.14,55.16,42500.0,31.6674,31.6731,31.6502,31.6616,42500.0
2006-08-24 13:50:00,55.18,55.2,55.12,55.18,40600.0,31.6731,31.6846,31.6387,31.6731,40600.0
2006-08-24 14:00:00,55.2,55.24,55.18,55.22,46600.0,31.6846,31.7076,31.6731,31.6961,46600.0
2006-08-24 14:10:00,55.21,55.31,55.21,55.31,55900.0,31.6903,31.7477,31.6903,31.7477,55900.0
2006-08-24 14:20:00,55.31,55.32,55.28,55.28,19500.0,31.7477,31.7535,31.7305,31.7305,19500.0
2006-08-24 14:30:00,55.3,55.31,55.28,55.3,33000.0,31.742,31.7477,31.7305,31.742,33000.0
2006-08-24 14:40:00,55.3,55.31,55.22,55.24,40500.0,31.742,31.7477,31.6961,31.7076,40500.0
2006-08-24 14:50:00,55.24,55.37,55.15,55.18,77100.0,31.7076,31.7822,31.6559,31.6731,77100.0
2006-08-24 15:00:00,55.19,55.22,55.15,55.17,37200.0,31.6789,31.6961,31.6559,31.6674,37200.0
2006-08-24 15:10:00,55.17,55.17,55.08,55.1,51100.0,31.6674,31.6674,31.6157,31.6272,51100.0
2006-08-24 15:20:00,55.09,55.09,54.95,54.98,69100.0,31.6215,31.6215,31.5411,31.5583,69100.0
2006-08-24 15:30:00,54.98,55.22,54.97,55.21,125000.0,31.5583,31.6961,31.5526,31.6903,125000.0
2006-08-24 15:40:00,55.19,55.22,55.1,55.12,69700.0,31.6789,31.6961,31.6272,31.6387,69700.0
2006-08-24 15:50:00,55.12,55.24,55.12,55.21,156000.0,31.6387,31.7076,31.6387,31.6903,156000.0
2006-08-25 09:30:00,54.92,55.0,54.8,54.89,73900.0,31.5239,31.5698,31.455,31.5067,73900.0
2006-08-25 09:40:00,54.9,55.0,54.79,54.81,123800.0,31.5124,31.5698,31.4493,31.4607,123800.0
2006-08-25 09:50:00,54.81,54.81,54.72,54.78,45300.0,31.4607,31.4607,31.4091,31.4435,45300.0
2006-08-25 10:00:00,54.79,54.86,54.75,54.76,65000.0,31.4493,31.4894,31.4263,31.432,65000.0
2006-08-25 10:10:00,54.75,54.94,54.74,54.93,51200.0,31.4263,31.5354,31.4206,31.5296,51200.0
2006-08-25 10:20:00,54.92,54.93,54.8,54.8,32900.0,31.5239,31.5296,31.455,31.455,32900.0
2006-08-25 10:30:00,54.83,54.83,54.68,54.71,42800.0,31.4722,31.4722,31.3861,31.4033,42800.0
2006-08-25 10:40:00,54.72,54.76,54.69,54.76,42000.0,31.4091,31.432,31.3919,31.432,42000.0
2006-08-25 10:50:00,54.76,54.8,54.75,54.8,31500.0,31.432,31.455,31.4263,31.455,31500.0
2006-08-25 11:00:00,54.78,54.79,54.72,54.78,78000.0,31.4435,31.4493,31.4091,31.4435,78000.0
2006-08-25 11:10:00,54.76,54.86,54.73,54.84,53000.0,31.432,31.4894,31.4148,31.478,53000.0
2006-08-25 11:20:00,54.83,54.93,54.83,54.91,72000.0,31.4722,31.5296,31.4722,31.5181,72000.0
2006-08-25 11:30:00,54.92,54.92,54.77,54.77,30700.0,31.5239,31.5239,31.4378,31.4378,30700.0
2006-08-25 11:40:00,54.77,54.82,54.77,54.8,23200.0,31.4378,31.4665,31.4378,31.455,23200.0
2006-08-25 11:50:00,54.8,54.84,54.78,54.82,44100.0,31.455,31.478,31.4435,31.4665,44100.0
2006-08-25 12:00:00,54.84,54.84,54.77,54.83,35600.0,31.478,31.478,31.4378,31.4722,35600.0
2006-08-25 12:10:00,54.83,54.84,54.8,54.8,23800.0,31.4722,31.478,31.455,31.455,23800.0
2006-08-25 12:20:00,54.8,54.82,54.77,54.8,20800.0,31.455,31.4665,31.4378,31.455,20800.0
2006-08-25 12:30:00,54.81,54.84,54.78,54.78,57300.0,31.4607,31.478,31.4435,31.4435,57300.0
2006-08-25 12:40:00,54.77,54.79,54.7,54.7,27900.0,31.4378,31.4493,31.3976,31.3976,27900.0
2006-08-25 12:50:00,54.71,54.72,54.66,54.72,18800.0,31.4033,31.4091,31.3746,31.4091,18800.0
2006-08-25 13:00:00,54.71,54.73,54.69,54.71,6800.0,31.4033,31.4148,31.3919,31.4033,6800.0
2006-08-25 13:10:00,54.7,54.73,54.7,54.72,12900.0,31.3976,31.4148,31.3976,31.4091,12900.0
2006-08-25 13:20:00,54.73,54.75,54.65,54.72,74200.0,31.4148,31.4263,31.3689,31.4091,74200.0
2006-08-25 13:30:00,54.73,54.75,54.7,54.7,48600.0,31.4148,31.4263,31.3976,31.3976,48600.0
2006-08-25 13:40:00,54.7,54.73,54.68,54.71,42200.0,31.3976,31.4148,31.3861,31.4033,42200.0
2006-08-25 13:50:00,54.72,54.74,54.71,54.74,28800.0,31.4091,31.4206,31.4033,31.4206,28800.0
2006-08-25 14:00:00,54.74,54.78,54.73,54.76,34600.0,31.4206,31.4435,31.4148,31.432,34600.0
2006-08-25 14:10:00,54.76,54.82,54.75,54.77,68300.0,31.432,31.4665,31.4263,31.4378,68300.0
2006-08-25 14:20:00,54.78,54.82,54.76,54.79,50300.0,31.4435,31.4665,31.432,31.4493,50300.0
2006-08-25 14:30:00,54.79,54.83,54.79,54.79,43900.0,31.4493,31.4722,31.4493,31.4493,43900.0
2006-08-25 14:40:00,54.79,54.9,54.79,54.9,77300.0,31.4493,31.5124,31.4493,31.5124,77300.0
2006-08-25 14:50:00,54.91,54.95,54.89,54.93,32700.0,31.5181,31.5411,31.5067,31.5296,32700.0
2006-08-25 15:00:00,54.94,54.97,54.93,54.97,40000.0,31.5354,31.5526,31.5296,31.5526,40000.0
2006-08-25 15:10:00,54.96,54.99,54.94,54.97,52100.0,31.5468,31.5641,31.5354,31.5526,52100.0
2006-08-25 15:20:00,54.98,55.07,54.94,55.06,75500.0,31.5583,31.61,31.5354,31.6042,75500.0
2006-08-25 15:30:00,55.06,55.07,54.97,54.98,110000.0,31.6042,31.61,31.5526,31.5583,110000.0
2006-08-25 15:40:00,54.95,55.06,54.95,55.06,87800.0,31.5411,31.6042,31.5411,31.6042,87800.0
2006-08-25 15:50:00,55.06,55.1,54.98,55.06,189100.0,31.6042,31.6272,31.5583,31.6042,189100.0
2006-08-28 09:30:00,54.99,55.18,54.99,55.1,63800.0,31.5641,31.6731,31.5641,31.6272,63800.0
2006-08-28 09:40:00,55.09,55.21,55.03,55.08,77600.0,31.6215,31.6903,31.587,31.6157,77600.0
2006-08-28 09:50:00,55.1,55.33,55.08,55.26,85900.0,31.6272,31.7592,31.6157,31.719,85900.0
2006-08-28 10:00:00,55.27,55.35,55.23,55.31,40300.0,31.7248,31.7707,31.7018,31.7477,40300.0
2006-08-28 10:10:00,55.32,55.47,55.32,55.45,33000.0,31.7535,31.8396,31.7535,31.8281,33000.0
2006-08-28 10:20:00,55.47,55.64,55.45,55.63,58500.0,31.8396,31.9372,31.8281,31.9314,58500.0
2006-08-28 10:30:00,55.62,55.79,55.62,55.77,102900.0,31.9257,32.0233,31.9257,32.0118,102900.0
2006-08-28 10:40:00,55.77,55.8,55.6,55.64,41100.0,32.0118,32.029,31.9142,31.9372,41100.0
2006-08-28 10:50:00,55.62,55.72,55.61,55.72,43100.0,31.9257,31.9831,31.9199,31.9831,43100.0
2006-08-28 11:00:00,55.7,55.8,55.7,55.74,59700.0,31.9716,32.029,31.9716,31.9946,59700.0
2006-08-28 11:10:00,55.75,55.85,55.75,55.84,45200.0,32.0003,32.0577,32.0003,32.052,45200.0
2006-08-28 11:20:00,55.83,55.87,55.78,55.83,44900.0,32.0462,32.0692,32.0175,32.0462,44900.0
2006-08-28 11:30:00,55.84,55.85,55.72,55.75,62800.0,32.052,32.0577,31.9831,32.0003,62800.0
2006-08-28 11:40:00,55.75,55.89,55.74,55.89,47000.0,32.0003,32.0807,31.9946,32.0807,47000.0
2006-08-28 11:50:00,55.89,55.99,55.87,55.99,69500.0,32.0807,32.1381,32.0692,32.1381,69500.0
2006-08-28 12:00:00,55.98,56.02,55.93,56.02,102000.0,32.1323,32.1553,32.1036,32.1553,102000.0
2006-08-28 12:10:00,56.01,56.05,56.0,56.01,50700.0,32.1495,32.1725,32.1438,32.1495,50700.0
2006-08-28 12:20:00,56.01,56.15,56.01,56.05,86200.0,32.1495,32.2299,32.1495,32.1725,86200.0
2006-08-28 12:30:00,56.05,56.06,56.0,56.02,60200.0,32.1725,32.1782,32.1438,32.1553,60200.0
2006-08-28 12:40:00,56.03,56.23,56.02,56.16,73600.0,32.161,32.2758,32.1553,32.2356,73600.0
2006-08-28 12:50:00,56.16,56.18,56.07,56.1,46700.0,32.2356,32.2471,32.184,32.2012,46700.0
2006-08-28 13:00:00,56.09,56.13,56.02,56.13,34100.0,32.1955,32.2184,32.1553,32.2184,34100.0
2006-08-28 13:10:00,56.13,56.18,56.06,56.07,36900.0,32.2184,32.2471,32.1782,32.184,36900.0
2006-08-28 13:20:00,56.08,56.17,56.06,56.16,46500.0,32.1897,32.2414,32.1782,32.2356,46500.0
2006-08-28 13:30:00,56.17,56.17,56.04,56.05,42800.0,32.2414,32.2414,32.1668,32.1725,42800.0
2006-08-28 13:40:00,56.08,56.15,56.06,56.1,42700.0,32.1897,32.2299,32.1782,32.2012,42700.0
2006-08-28 13:50:00,56.1,56.16,56.09,56.16,34500.0,32.2012,32.2356,32.1955,32.2356,34500.0
2006-08-28 14:00:00,56.16,56.19,56.1,56.1,44900.0,32.2356,32.2529,32.2012,32.2012,44900.0
2006-08-28 14:10:00,56.1,56.14,56.05,56.14,70100.0,32.2012,32.2242,32.1725,32.2242,70100.0
2006-08-28 14:20:00,56.15,56.18,56.12,56.17,47100.0,32.2299,32.2471,32.2127,32.2414,47100.0
2006-08-28 14:30:00,56.17,56.25,56.1,56.19,119800.0,32.2414,32.2873,32.2012,32.2529,119800.0
2006-08-28 14:40:00,56.19,56.19,56.08,56.09,43300.0,32.2529,32.2529,32.1897,32.1955,43300.0
2006-08-28 14:50:00,56.09,56.15,56.04,56.08,69800.0,32.1955,32.2299,32.1668,32.1897,69800.0
2006-08-28 15:00:00,56.06,56.15,56.01,56.15,47500.0,32.1782,32.2299,32.1495,32.2299,47500.0
2006-08-28 15:10:00,56.13,56.13,56.04,56.11,34900.0,32.2184,32.2184,32.1668,32.2069,34900.0
2006-08-28 15:20:00,56.11,56.15,56.06,56.07,40500.0,32.2069,32.2299,32.1782,32.184,40500.0
2006-08-28 15:30:00,56.07,56.07,55.93,55.94,92800.0,32.184,32.184,32.1036,32.1094,92800.0
2006-08-28 15:40:00,55.93,55.93,55.73,55.79,147000.0,32.1036,32.1036,31.9888,32.0233,147000.0
2006-08-28 15:50:00,55.8,55.92,55.78,55.88,205400.0,32.029,32.0979,32.0175,32.0749,205400.0
2006-08-29 09:30:00,55.97,56.18,55.9,56.08,91100.0,32.1266,32.2471,32.0864,32.1897,91100.0
2006-08-29 09:40:00,56.1,56.3,56.08,56.24,91100.0,32.2012,32.316,32.1897,32.2816,91100.0
2006-08-29 09:50:00,56.26,56.4,56.21,56.21,124400.0,32.293,32.3734,32.2643,32.2643,124400.0
2006-08-29 10:00:00,56.21,56.37,56.21,56.29,76000.0,32.2643,32.3562,32.2643,32.3103,76000.0
2006-08-29 10:10:00,56.29,56.34,56.21,56.31,133800.0,32.3103,32.339,32.2643,32.3217,133800.0
2006-08-29 10:20:00,56.32,56.4,56.22,56.3,88100.0,32.3275,32.3734,32.2701,32.316,88100.0
2006-08-29 10:30:00,56.3,56.34,56.28,56.29,85600.0,32.316,32.339,32.3045,32.3103,85600.0
2006-08-29 10:40:00,56.29,56.33,56.18,56.24,59200.0,32.3103,32.3332,32.2471,32.2816,59200.0
2006-08-29 10:50:00,56.23,56.28,56.15,56.28,67700.0,32.2758,32.3045,32.2299,32.3045,67700.0
2006-08-29 11:00:00,56.27,56.32,56.16,56.16,48400.0,32.2988,32.3275,32.2356,32.2356,48400.0
2006-08-29 11:10:00,56.16,56.16,56.05,56.12,79600.0,32.2356,32.2356,32.1725,32.2127,79600.0
2006-08-29 11:20:00,56.12,56.18,56.12,56.18,36700.0,32.2127,32.2471,32.2127,32.2471,36700.0
2006-08-29 11:30:00,56.18,56.22,56.13,56.2,66100.0,32.2471,32.2701,32.2184,32.2586,66100.0
2006-08-29 11:40:00,56.22,56.23,56.15,56.18,32600.0,32.2701,32.2758,32.2299,32.2471,32600.0
2006-08-29 11:50:00,56.18,56.22,56.16,56.17,42800.0,32.2471,32.2701,32.2356,32.2414,42800.0
2006-08-29 12:00:00,56.17,56.25,56.16,56.24,39300.0,32.2414,32.2873,32.2356,32.2816,39300.0
2006-08-29 12:10:00,56.24,56.31,56.24,56.3,30500.0,32.2816,32.3217,32.2816,32.316,30500.0
2006-08-29 12:20:00,56.31,56.31,56.21,56.27,41100.0,32.3217,32.3217,32.2643,32.2988,41100.0
2006-08-29 12:30:00,56.27,56.29,56.25,56.28,23000.0,32.2988,32.3103,32.2873,32.3045,23000.0
2006-08-29 12:40:00,56.28,56.31,56.28,56.28,37000.0,32.3045,32.3217,32.3045,32.3045,37000.0
2006-08-29 12:50:00,56.28,56.31,56.25,56.28,24600.0,32.3045,32.3217,32.2873,32.3045,24600.0
2006-08-29 13:00:00,56.28,56.28,56.21,56.22,18700.0,32.3045,32.3045,32.2643,32.2701,18700.0
2006-08-29 13:10:00,56.22,56.28,56.22,56.27,29100.0,32.2701,32.3045,32.2701,32.2988,29100.0
2006-08-29 13:20:00,56.25,56.27,56.23,56.25,15500.0,32.2873,32.2988,32.2758,32.2873,15500.0
2006-08-29 13:30:00,56.24,56.24,56.18,56.2,27900.0,32.2816,32.2816,32.2471,32.2586,27900.0
2006-08-29 13:40:00,56.2,56.22,56.15,56.17,69700.0,32.2586,32.2701,32.2299,32.2414,69700.0
2006-08-29 13:50:00,56.17,56.17,56.07,56.1,72500.0,32.2414,32.2414,32.184,32.2012,72500.0
2006-08-29 14:00:00,56.1,56.3,56.03,56.22,135500.0,32.2012,32.316,32.161,32.2701,135500.0
2006-08-29 14:10:00,56.22,56.33,56.2,56.21,42600.0,32.2701,32.3332,32.2586,32.2643,42600.0
2006-08-29 14:20:00,56.19,56.22,56.09,56.21,64300.0,32.2529,32.2701,32.1955,32.2643,64300.0
2006-08-29 14:30:00,56.21,56.33,56.2,56.32,57300.0,32.2643,32.3332,32.2586,32.3275,57300.0
2006-08-29 14:40:00,56.31,56.33,56.26,56.28,25900.0,32.3217,32.3332,32.293,32.3045,25900.0
2006-08-29 14:50:00,56.28,56.31,56.17,56.19,45100.0,32.3045,32.3217,32.2414,32.2529,45100.0
2006-08-29 15:00:00,56.19,56.22,56.16,56.18,36600.0,32.2529,32.2701,32.2356,32.2471,36600.0
2006-08-29 15:10:00,56.17,56.28,56.14,56.23,54400.0,32.2414,32.3045,32.2242,32.2758,54400.0
2006-08-29 15:20:00,56.24,56.34,56.21,56.22,67700.0,32.2816,32.339,32.2643,32.2701,67700.0
2006-08-29 15:30:00,56.22,56.29,56.21,56.24,99000.0,32.2701,32.3103,32.2643,32.2816,99000.0
2006-08-29 15:40:00,56.23,56.26,56.13,56.16,162700.0,32.2758,32.293,32.2184,32.2356,162700.0
2006-08-29 15:50:00,56.16,56.22,56.13,56.15,282200.0,32.2356,32.2701,32.2184,32.2299,282200.0
2006-08-30 09:30:00,56.11,56.16,55.95,56.13,111700.0,32.2069,32.2356,32.1151,32.2184,111700.0
2006-08-30 09:40:00,56.13,56.15,56.06,56.1,27000.0,32.2184,32.2299,32.1782,32.2012,27000.0
2006-08-30 09:50:00,56.08,56.14,56.0,56.07,122300.0,32.1897,32.2242,32.1438,32.184,122300.0
2006-08-30 10:00:00,56.08,56.11,55.98,56.07,138800.0,32.1897,32.2069,32.1323,32.184,138800.0
2006-08-30 10:10:00,56.07,56.13,56.05,56.07,68500.0,32.184,32.2184,32.1725,32.184,68500.0
2006-08-30 10:20:00,56.08,56.1,56.06,56.06,25200.0,32.1897,32.2012,32.1782,32.1782,25200.0
2006-08-30 10:30:00,56.06,56.1,55.98,56.04,157300.0,32.1782,32.2012,32.1323,32.1668,157300.0
2006-08-30 10:40:00,56.0,56.04,55.92,55.93,187000.0,32.1438,32.1668,32.0979,32.1036,187000.0
2006-08-30 10:50:00,55.93,55.95,55.8,55.83,119800.0,32.1036,32.1151,32.029,32.0462,119800.0
2006-08-30 11:00:00,55.8,56.13,55.79,56.02,201700.0,32.029,32.2184,32.0233,32.1553,201700.0
2006-08-30 11:10:00,56.02,56.04,55.98,55.99,114900.0,32.1553,32.1668,32.1323,32.1381,114900.0
2006-08-30 11:20:00,56.0,56.02,55.98,56.02,188300.0,32.1438,32.1553,32.1323,32.1553,188300.0
2006-08-30 11:30:00,56.0,56.02,55.97,56.01,62500.0,32.1438,32.1553,32.1266,32.1495,62500.0
2006-08-30 11:40:00,56.02,56.04,55.97,56.03,82500.0,32.1553,32.1668,32.1266,32.161,82500.0
2006-08-30 11:50:00,56.02,56.09,56.02,56.08,93800.0,32.1553,32.1955,32.1553,32.1897,93800.0
2006-08-30 12:00:00,56.09,56.11,56.0,56.05,62000.0,32.1955,32.2069,32.1438,32.1725,62000.0
2006-08-30 12:10:00,56.05,56.13,56.03,56.05,71200.0,32.1725,32.2184,32.161,32.1725,71200.0
2006-08-30 12:20:00,56.05,56.1,56.05,56.07,46400.0,32.1725,32.2012,32.1725,32.184,46400.0
2006-08-30 12:30:00,56.05,56.19,56.05,56.19,71900.0,32.1725,32.2529,32.1725,32.2529,71900.0
2006-08-30 12:40:00,56.19,56.21,56.17,56.2,48800.0,32.2529,32.2643,32.2414,32.2586,48800.0
2006-08-30 12:50:00,56.21,56.24,56.16,56.18,82500.0,32.2643,32.2816,32.2356,32.2471,82500.0
2006-08-30 13:00:00,56.18,56.2,56.16,56.19,51100.0,32.2471,32.2586,32.2356,32.2529,51100.0
2006-08-30 13:10:00,56.19,56.22,56.16,56.18,39900.0,32.2529,32.2701,32.2356,32.2471,39900.0
2006-08-30 13:20:00,56.18,56.26,56.15,56.25,64900.0,32.2471,32.293,32.2299,32.2873,64900.0
2006-08-30 13:30:00,56.25,56.31,56.25,56.27,19200.0,32.2873,32.3217,32.2873,32.2988,19200.0
2006-08-30 13:40:00,56.28,56.28,56.19,56.19,19700.0,32.3045,32.3045,32.2529,32.2529,19700.0
2006-08-30 13:50:00,56.19,56.21,56.16,56.18,23400.0,32.2529,32.2643,32.2356,32.2471,23400.0
2006-08-30 14:00:00,56.18,56.22,56.16,56.18,23900.0,32.2471,32.2701,32.2356,32.2471,23900.0
2006-08-30 14:10:00,56.18,56.2,56.14,56.14,25600.0,32.2471,32.2586,32.2242,32.2242,25600.0
2006-08-30 14:20:00,56.13,56.16,56.1,56.11,82800.0,32.2184,32.2356,32.2012,32.2069,82800.0
2006-08-30 14:30:00,56.12,56.14,55.99,56.0,57900.0,32.2127,32.2242,32.1381,32.1438,57900.0
2006-08-30 14:40:00,56.01,56.02,55.98,56.0,77500.0,32.1495,32.1553,32.1323,32.1438,77500.0
2006-08-30 14:50:00,56.0,56.1,56.0,56.08,107900.0,32.1438,32.2012,32.1438,32.1897,107900.0
2006-08-30 15:00:00,56.1,56.1,56.04,56.08,51100.0,32.2012,32.2012,32.1668,32.1897,51100.0
2006-08-30 15:10:00,56.07,56.12,56.05,56.1,54500.0,32.184,32.2127,32.1725,32.2012,54500.0
2006-08-30 15:20:00,56.09,56.13,56.01,56.02,41600.0,32.1955,32.2184,32.1495,32.1553,41600.0
2006-08-30 15:30:00,56.01,56.1,56.01,56.06,93200.0,32.1495,32.2012,32.1495,32.1782,93200.0
2006-08-30 15:40:00,56.07,56.09,56.03,56.07,135200.0,32.184,32.1955,32.161,32.184,135200.0
2006-08-30 15:50:00,56.07,56.09,56.03,56.03,112900.0,32.184,32.1955,32.161,32.161,112900.0
2006-08-31 09:30:00,56.15,56.19,55.94,56.02,105600.0,32.2299,32.2529,32.1094,32.1553,105600.0
2006-08-31 09:40:00,56.03,56.07,55.93,56.03,59100.0,32.161,32.184,32.1036,32.161,59100.0
2006-08-31 09:50:00,56.03,56.08,55.93,56.05,34400.0,32.161,32.1897,32.1036,32.1725,34400.0
2006-08-31 10:00:00,56.05,56.05,55.95,55.98,48600.0,32.1725,32.1725,32.1151,32.1323,48600.0
2006-08-31 10:10:00,55.98,56.18,55.98,56.02,85700.0,32.1323,32.2471,32.1323,32.1553,85700.0
2006-08-31 10:20:00,56.03,56.11,56.02,56.03,68200.0,32.161,32.2069,32.1553,32.161,68200.0
2006-08-31 10:30:00,56.05,56.05,55.99,55.99,48400.0,32.1725,32.1725,32.1381,32.1381,48400.0
2006-08-31 10:40:00,56.0,56.0,55.94,55.96,110900.0,32.1438,32.1438,32.1094,32.1208,110900.0
2006-08-31 10:50:00,55.96,56.01,55.96,55.98,56400.0,32.1208,32.1495,32.1208,32.1323,56400.0
2006-08-31 11:00:00,55.98,56.1,55.96,56.02,129300.0,32.1323,32.2012,32.1208,32.1553,129300.0
2006-08-31 11:10:00,56.02,56.06,56.01,56.06,100400.0,32.1553,32.1782,32.1495,32.1782,100400.0
2006-08-31 11:20:00,56.07,56.1,56.0,56.04,105800.0,32.184,32.2012,32.1438,32.1668,105800.0
2006-08-31 11:30:00,56.05,56.11,56.04,56.1,47500.0,32.1725,32.2069,32.1668,32.2012,47500.0
2006-08-31 11:40:00,56.08,56.12,56.05,56.1,41000.0,32.1897,32.2127,32.1725,32.2012,41000.0
2006-08-31 11:50:00,56.09,56.14,56.05,56.1,41300.0,32.1955,32.2242,32.1725,32.2012,41300.0
2006-08-31 12:00:00,56.1,56.1,56.05,56.06,26800.0,32.2012,32.2012,32.1725,32.1782,26800.0
2006-08-31 12:10:00,56.07,56.08,56.03,56.06,57100.0,32.184,32.1897,32.161,32.1782,57100.0
2006-08-31 12:20:00,56.07,56.08,56.07,56.07,14900.0,32.184,32.1897,32.184,32.184,14900.0
2006-08-31 12:30:00,56.07,56.07,56.03,56.04,28900.0,32.184,32.184,32.161,32.1668,28900.0
2006-08-31 12:40:00,56.03,56.07,56.01,56.06,29200.0,32.161,32.184,32.1495,32.1782,29200.0
2006-08-31 12:50:00,56.07,56.17,56.05,56.07,61000.0,32.184,32.2414,32.1725,32.184,61000.0
2006-08-31 13:00:00,56.07,56.08,56.02,56.05,29400.0,32.184,32.1897,32.1553,32.1725,29400.0
2006-08-31 13:10:00,56.04,56.05,56.01,56.01,28500.0,32.1668,32.1725,32.1495,32.1495,28500.0
2006-08-31 13:20:00,56.02,56.03,56.0,56.01,24900.0,32.1553,32.161,32.1438,32.1495,24900.0
2006-08-31 13:30:00,56.03,56.08,56.02,56.05,24400.0,32.161,32.1897,32.1553,32.1725,24400.0
2006-08-31 13:40:00,56.04,56.08,55.97,55.99,56500.0,32.1668,32.1897,32.1266,32.1381,56500.0
2006-08-31 13:50:00,56.0,56.03,55.98,56.0,12200.0,32.1438,32.161,32.1323,32.1438,12200.0
2006-08-31 14:00:00,56.0,56.01,55.99,56.0,17500.0,32.1438,32.1495,32.1381,32.1438,17500.0
2006-08-31 14:10:00,55.99,56.02,55.99,56.01,28700.0,32.1381,32.1553,32.1381,32.1495,28700.0
2006-08-31 14:20:00,56.02,56.05,56.0,56.01,40900.0,32.1553,32.1725,32.1438,32.1495,40900.0
2006-08-31 14:30:00,56.01,56.04,56.0,56.04,21600.0,32.1495,32.1668,32.1438,32.1668,21600.0
2006-08-31 14:40:00,56.04,56.07,56.02,56.03,37400.0,32.1668,32.184,32.1553,32.161,37400.0
2006-08-31 14:50:00,56.02,56.05,56.0,56.04,28900.0,32.1553,32.1725,32.1438,32.1668,28900.0
2006-08-31 15:00:00,56.04,56.05,56.01,56.03,33800.0,32.1668,32.1725,32.1495,32.161,33800.0
2006-08-31 15:10:00,56.04,56.05,55.98,55.99,335700.0,32.1668,32.1725,32.1323,32.1381,335700.0
2006-08-31 15:20:00,55.99,56.0,55.97,55.99,60500.0,32.1381,32.1438,32.1266,32.1381,60500.0
2006-08-31 15:30:00,56.0,56.0,55.98,55.99,95300.0,32.1438,32.1438,32.1323,32.1381,95300.0
2006-08-31 15:40:00,56.0,56.0,55.98,56.0,134200.0,32.1438,32.1438,32.1323,32.1438,134200.0
2006-08-31 15:50:00,55.99,56.0,55.95,55.95,123700.0,32.1381,32.1438,32.1151,32.1151,123700.0
2006-09-01 09:30:00,56.0,56.18,55.9,56.0,221600.0,32.1438,32.2471,32.0864,32.1438,221600.0
2006-09-01 09:40:00,56.0,56.01,55.94,55.96,84600.0,32.1438,32.1495,32.1094,32.1208,84600.0
2006-09-01 09:50:00,55.96,56.04,55.9,55.95,119100.0,32.1208,32.1668,32.0864,32.1151,119100.0
2006-09-01 10:00:00,55.96,56.0,55.68,55.68,151000.0,32.1208,32.1438,31.9601,31.9601,151000.0
2006-09-01 10:10:00,55.69,55.78,55.58,55.61,108400.0,31.9659,32.0175,31.9027,31.9199,108400.0
2006-09-01 10:20:00,55.65,55.87,55.6,55.87,74000.0,31.9429,32.0692,31.9142,32.0692,74000.0
2006-09-01 10:30:00,55.87,55.9,55.75,55.81,105100.0,32.0692,32.0864,32.0003,32.0347,105100.0
2006-09-01 10:40:00,55.83,55.87,55.76,55.86,158200.0,32.0462,32.0692,32.006,32.0634,158200.0
2006-09-01 10:50:00,55.84,55.84,55.7,55.77,95200.0,32.052,32.052,31.9716,32.0118,95200.0
2006-09-01 11:00:00,55.77,55.82,55.75,55.76,32000.0,32.0118,32.0405,32.0003,32.006,32000.0
2006-09-01 11:10:00,55.76,55.81,55.75,55.8,94700.0,32.006,32.0347,32.0003,32.029,94700.0
2006-09-01 11:20:00,55.8,55.84,55.76,55.79,43900.0,32.029,32.052,32.006,32.0233,43900.0
2006-09-01 11:30:00,55.79,55.85,55.76,55.85,49200.0,32.0233,32.0577,32.006,32.0577,49200.0
2006-09-01 11:40:00,55.85,55.98,55.84,55.92,38800.0,32.0577,32.1323,32.052,32.0979,38800.0
2006-09-01 11:50:00,55.93,56.04,55.93,55.97,71900.0,32.1036,32.1668,32.1036,32.1266,71900.0
2006-09-01 12:00:00,55.97,55.98,55.91,55.95,40200.0,32.1266,32.1323,32.0921,32.1151,40200.0
2006-09-01 12:10:00,55.95,55.97,55.84,55.92,110400.0,32.1151,32.1266,32.052,32.0979,110400.0
2006-09-01 12:20:00,55.93,55.94,55.78,55.81,49900.0,32.1036,32.1094,32.0175,32.0347,49900.0
2006-09-01 12:30:00,55.82,55.93,55.81,55.91,77400.0,32.0405,32.1036,32.0347,32.0921,77400.0
2006-09-01 12:40:00,55.92,55.94,55.88,55.92,85600.0,32.0979,32.1094,32.0749,32.0979,85600.0
2006-09-01 12:50:00,55.92,55.94,55.88,55.94,83000.0,32.0979,32.1094,32.0749,32.1094,83000.0
2006-09-01 13:00:00,55.95,56.05,55.93,56.0,52700.0,32.1151,32.1725,32.1036,32.1438,52700.0
2006-09-01 13:10:00,56.04,56.05,55.99,55.99,106300.0,32.1668,32.1725,32.1381,32.1381,106300.0
2006-09-01 13:20:00,55.99,56.0,55.95,55.99,40500.0,32.1381,32.1438,32.1151,32.1381,40500.0
2006-09-01 13:30:00,55.97,56.0,55.97,55.98,40900.0,32.1266,32.1438,32.1266,32.1323,40900.0
2006-09-01 13:40:00,55.98,55.99,55.95,55.98,24900.0,32.1323,32.1381,32.1151,32.1323,24900.0
2006-09-01 13:50:00,55.98,56.0,55.97,55.99,45900.0,32.1323,32.1438,32.1266,32.1381,45900.0
2006-09-01 14:00:00,55.99,56.05,55.97,56.0,141600.0,32.1381,32.1725,32.1266,32.1438,141600.0
2006-09-01 14:10:00,56.02,56.05,56.01,56.01,36900.0,32.1553,32.1725,32.1495,32.1495,36900.0
2006-09-01 14:20:00,56.01,56.16,56.01,56.16,67600.0,32.1495,32.2356,32.1495,32.2356,67600.0
2006-09-01 14:30:00,56.15,56.19,56.04,56.1,71100.0,32.2299,32.2529,32.1668,32.2012,71100.0
2006-09-01 14:40:00,56.11,56.15,56.09,56.13,59700.0,32.2069,32.2299,32.1955,32.2184,59700.0
2006-09-01 14:50:00,56.12,56.15,56.01,56.1,79700.0,32.2127,32.2299,32.1495,32.2012,79700.0
2006-09-01 15:00:00,56.11,56.12,56.01,56.06,86300.0,32.2069,32.2127,32.1495,32.1782,86300.0
2006-09-01 15:10:00,56.07,56.1,56.01,56.06,97700.0,32.184,32.2012,32.1495,32.1782,97700.0
2006-09-01 15:20:00,56.06,56.09,56.0,56.08,113400.0,32.1782,32.1955,32.1438,32.1897,113400.0
2006-09-01 15:30:00,56.06,56.1,56.0,56.02,138700.0,32.1782,32.2012,32.1438,32.1553,138700.0
2006-09-01 15:40:00,56.01,56.07,56.0,56.01,168900.0,32.1495,32.184,32.1438,32.1495,168900.0
2006-09-01 15:50:00,56.01,56.04,55.98,55.99,221100.0,32.1495,32.1668,32.1323,32.1381,221100.0
2006-09-05 09:30:00,56.22,56.24,55.92,55.98,98600.0,32.2701,32.2816,32.0979,32.1323,98600.0
2006-09-05 09:40:00,55.97,55.99,55.76,55.85,38600.0,32.1266,32.1381,32.006,32.0577,38600.0
2006-09-05 09:50:00,55.83,55.97,55.78,55.84,69000.0,32.0462,32.1266,32.0175,32.052,69000.0
2006-09-05 10:00:00,55.85,55.85,55.67,55.8,60600.0,32.0577,32.0577,31.9544,32.029,60600.0
2006-09-05 10:10:00,55.8,55.88,55.76,55.85,78700.0,32.029,32.0749,32.006,32.0577,78700.0
2006-09-05 10:20:00,55.87,55.87,55.76,55.84,43000.0,32.0692,32.0692,32.006,32.052,43000.0
2006-09-05 10:30:00,55.8,55.87,55.7,55.72,29000.0,32.029,32.0692,31.9716,31.9831,29000.0
2006-09-05 10:40:00,55.72,55.72,55.65,55.7,28400.0,31.9831,31.9831,31.9429,31.9716,28400.0
2006-09-05 10:50:00,55.67,55.73,55.54,55.61,56600.0,31.9544,31.9888,31.8798,31.9199,56600.0
2006-09-05 11:00:00,55.62,55.62,55.52,55.57,48000.0,31.9257,31.9257,31.8683,31.897,48000.0
2006-09-05 11:10:00,55.58,55.67,55.55,55.63,65400.0,31.9027,31.9544,31.8855,31.9314,65400.0
2006-09-05 11:20:00,55.63,55.65,55.5,55.52,54700.0,31.9314,31.9429,31.8568,31.8683,54700.0
2006-09-05 11:30:00,55.51,55.6,55.51,55.57,55600.0,31.8625,31.9142,31.8625,31.897,55600.0
2006-09-05 11:40:00,55.57,55.6,55.53,55.59,33700.0,31.897,31.9142,31.874,31.9085,33700.0
2006-09-05 11:50:00,55.62,55.66,55.56,55.6,71300.0,31.9257,31.9486,31.8912,31.9142,71300.0
2006-09-05 12:00:00,55.63,55.63,55.48,55.5,59400.0,31.9314,31.9314,31.8453,31.8568,59400.0
2006-09-05 12:10:00,55.48,55.52,55.44,55.48,31600.0,31.8453,31.8683,31.8224,31.8453,31600.0
2006-09-05 12:20:00,55.49,55.49,55.43,55.44,31400.0,31.8511,31.8511,31.8166,31.8224,31400.0
2006-09-05 12:30:00,55.46,55.56,55.45,55.55,86600.0,31.8338,31.8912,31.8281,31.8855,86600.0
2006-09-05 12:40:00,55.52,55.59,55.51,55.57,25300.0,31.8683,31.9085,31.8625,31.897,25300.0
2006-09-05 12:50:00,55.58,55.61,55.55,55.57,16500.0,31.9027,31.9199,31.8855,31.897,16500.0
2006-09-05 13:00:00,55.58,55.63,55.53,55.58,126500.0,31.9027,31.9314,31.874,31.9027,126500.0
2006-09-05 13:10:00,55.58,55.71,55.58,55.7,34600.0,31.9027,31.9773,31.9027,31.9716,34600.0
2006-09-05 13:20:00,55.7,55.73,55.67,55.68,21700.0,31.9716,31.9888,31.9544,31.9601,21700.0
2006-09-05 13:30:00,55.67,55.68,55.59,55.62,33700.0,31.9544,31.9601,31.9085,31.9257,33700.0
2006-09-05 13:40:00,55.63,55.65,55.57,55.58,137300.0,31.9314,31.9429,31.897,31.9027,137300.0
2006-09-05 13:50:00,55.59,55.63,55.56,55.61,54100.0,31.9085,31.9314,31.8912,31.9199,54100.0
2006-09-05 14:00:00,55.6,55.76,55.58,55.76,54100.0,31.9142,32.006,31.9027,32.006,54100.0
2006-09-05 14:10:00,55.76,55.92,55.75,55.89,40400.0,32.006,32.0979,32.0003,32.0807,40400.0
2006-09-05 14:20:00,55.88,55.9,55.82,55.84,35000.0,32.0749,32.0864,32.0405,32.052,35000.0
2006-09-05 14:30:00,55.85,55.88,55.84,55.84,26800.0,32.0577,32.0749,32.052,32.052,26800.0
2006-09-05 14:40:00,55.86,55.91,55.86,55.88,34400.0,32.0634,32.0921,32.0634,32.0749,34400.0
2006-09-05 14:50:00,55.87,55.88,55.83,55.86,41400.0,32.0692,32.0749,32.0462,32.0634,41400.0
2006-09-05 15:00:00,55.86,55.86,55.68,55.71,36900.0,32.0634,32.0634,31.9601,31.9773,36900.0
2006-09-05 15:10:00,55.72,55.8,55.69,55.79,26900.0,31.9831,32.029,31.9659,32.0233,26900.0
2006-09-05 15:20:00,55.78,55.78,55.7,55.71,52200.0,32.0175,32.0175,31.9716,31.9773,52200.0
2006-09-05 15:30:00,55.7,55.73,55.67,55.67,48000.0,31.9716,31.9888,31.9544,31.9544,48000.0
2006-09-05 15:40:00,55.67,55.71,55.64,55.68,148500.0,31.9544,31.9773,31.9372,31.9601,148500.0
2006-09-05 15:50:00,55.69,55.72,55.65,55.71,226000.0,31.9659,31.9831,31.9429,31.9773,226000.0
2006-09-06 09:30:00,55.5,55.53,55.3,55.31,68700.0,31.8568,31.874,31.742,31.7477,68700.0
2006-09-06 09:40:00,55.31,55.38,55.1,55.27,75300.0,31.7477,31.7879,31.6272,31.7248,75300.0
2006-09-06 09:50:00,55.26,55.32,55.09,55.1,60800.0,31.719,31.7535,31.6215,31.6272,60800.0
2006-09-06 10:00:00,55.09,55.25,55.04,55.04,74900.0,31.6215,31.7133,31.5928,31.5928,74900.0
2006-09-06 10:10:00,55.05,55.18,54.96,55.18,104600.0,31.5985,31.6731,31.5468,31.6731,104600.0
2006-09-06 10:20:00,55.18,55.23,55.12,55.18,110800.0,31.6731,31.7018,31.6387,31.6731,110800.0
2006-09-06 10:30:00,55.16,55.2,55.12,55.2,47700.0,31.6616,31.6846,31.6387,31.6846,47700.0
2006-09-06 10:40:00,55.2,55.23,55.11,55.15,34000.0,31.6846,31.7018,31.6329,31.6559,34000.0
2006-09-06 10:50:00,55.16,55.32,55.16,55.27,40300.0,31.6616,31.7535,31.6616,31.7248,40300.0
2006-09-06 11:00:00,55.28,55.33,55.28,55.3,78500.0,31.7305,31.7592,31.7305,31.742,78500.0
2006-09-06 11:10:00,55.3,55.32,55.16,55.16,154900.0,31.742,31.7535,31.6616,31.6616,154900.0
2006-09-06 11:20:00,55.16,55.22,55.15,55.2,69000.0,31.6616,31.6961,31.6559,31.6846,69000.0
2006-09-06 11:30:00,55.19,55.21,55.16,55.21,25200.0,31.6789,31.6903,31.6616,31.6903,25200.0
2006-09-06 11:40:00,55.21,55.21,55.1,55.13,78800.0,31.6903,31.6903,31.6272,31.6444,78800.0
2006-09-06 11:50:00,55.1,55.14,55.02,55.12,58000.0,31.6272,31.6502,31.5813,31.6387,58000.0
2006-09-06 12:00:00,55.13,55.2,55.11,55.2,54000.0,31.6444,31.6846,31.6329,31.6846,54000.0
2006-09-06 12:10:00,55.21,55.22,55.14,55.15,46900.0,31.6903,31.6961,31.6502,31.6559,46900.0
2006-09-06 12:20:00,55.15,55.17,55.11,55.15,40600.0,31.6559,31.6674,31.6329,31.6559,40600.0
2006-09-06 12:30:00,55.15,55.25,55.11,55.16,104800.0,31.6559,31.7133,31.6329,31.6616,104800.0
2006-09-06 12:40:00,55.16,55.21,55.16,55.19,42000.0,31.6616,31.6903,31.6616,31.6789,42000.0
2006-09-06 12:50:00,55.2,55.21,55.18,55.2,25100.0,31.6846,31.6903,31.6731,31.6846,25100.0
2006-09-06 13:00:00,55.2,55.2,55.14,55.2,24600.0,31.6846,31.6846,31.6502,31.6846,24600.0
2006-09-06 13:10:00,55.2,55.23,55.18,55.23,29800.0,31.6846,31.7018,31.6731,31.7018,29800.0
2006-09-06 13:20:00,55.22,55.27,55.2,55.26,53600.0,31.6961,31.7248,31.6846,31.719,53600.0
2006-09-06 13:30:00,55.27,55.34,55.25,55.3,37400.0,31.7248,31.765,31.7133,31.742,37400.0
2006-09-06 13:40:00,55.29,55.49,55.28,55.46,84100.0,31.7363,31.8511,31.7305,31.8338,84100.0
2006-09-06 13:50:00,55.47,55.47,55.31,55.31,56700.0,31.8396,31.8396,31.7477,31.7477,56700.0
2006-09-06 14:00:00,55.3,55.33,55.14,55.22,91500.0,31.742,31.7592,31.6502,31.6961,91500.0
2006-09-06 14:10:00,55.24,55.32,55.19,55.31,57900.0,31.7076,31.7535,31.6789,31.7477,57900.0
2006-09-06 14:20:00,55.31,55.35,55.3,55.32,35000.0,31.7477,31.7707,31.742,31.7535,35000.0
2006-09-06 14:30:00,55.33,55.4,55.31,55.37,31800.0,31.7592,31.7994,31.7477,31.7822,31800.0
2006-09-06 14:40:00,55.38,55.39,55.29,55.32,60800.0,31.7879,31.7937,31.7363,31.7535,60800.0
2006-09-06 14:50:00,55.33,55.35,55.16,55.22,62600.0,31.7592,31.7707,31.6616,31.6961,62600.0
2006-09-06 15:00:00,55.2,55.31,55.19,55.26,50500.0,31.6846,31.7477,31.6789,31.719,50500.0
2006-09-06 15:10:00,55.27,55.29,55.21,55.25,38200.0,31.7248,31.7363,31.6903,31.7133,38200.0
2006-09-06 15:20:00,55.25,55.33,55.23,55.23,59100.0,31.7133,31.7592,31.7018,31.7018,59100.0
2006-09-06 15:30:00,55.25,55.28,55.22,55.27,76500.0,31.7133,31.7305,31.6961,31.7248,76500.0
2006-09-06 15:40:00,55.27,55.43,55.27,55.42,83900.0,31.7248,31.8166,31.7248,31.8109,83900.0
2006-09-06 15:50:00,55.42,55.47,55.33,55.38,142400.0,31.8109,31.8396,31.7592,31.7879,142400.0
2006-09-07 09:30:00,55.38,55.44,55.16,55.17,71700.0,31.7879,31.8224,31.6616,31.6674,71700.0
2006-09-07 09:40:00,55.2,55.22,55.02,55.07,37000.0,31.6846,31.6961,31.5813,31.61,37000.0
2006-09-07 09:50:00,55.07,55.15,55.01,55.15,59600.0,31.61,31.6559,31.5755,31.6559,59600.0
2006-09-07 10:00:00,55.14,55.15,55.02,55.05,29800.0,31.6502,31.6559,31.5813,31.5985,29800.0
2006-09-07 10:10:00,55.05,55.06,54.95,54.95,33000.0,31.5985,31.6042,31.5411,31.5411,33000.0
2006-09-07 10:20:00,54.95,55.03,54.92,54.99,38800.0,31.5411,31.587,31.5239,31.5641,38800.0
2006-09-07 10:30:00,54.99,55.08,54.97,55.01,52500.0,31.5641,31.6157,31.5526,31.5755,52500.0
2006-09-07 10:40:00,55.0,55.01,54.93,54.96,39300.0,31.5698,31.5755,31.5296,31.5468,39300.0
2006-09-07 10:50:00,54.98,55.05,54.91,55.03,59100.0,31.5583,31.5985,31.5181,31.587,59100.0
2006-09-07 11:00:00,55.03,55.08,55.0,55.02,59200.0,31.587,31.6157,31.5698,31.5813,59200.0
2006-09-07 11:10:00,55.0,55.0,54.91,54.91,61800.0,31.5698,31.5698,31.5181,31.5181,61800.0
2006-09-07 11:20:00,54.91,54.96,54.9,54.94,22600.0,31.5181,31.5468,31.5124,31.5354,22600.0
2006-09-07 11:30:00,54.93,54.97,54.85,54.86,102700.0,31.5296,31.5526,31.4837,31.4894,102700.0
2006-09-07 11:40:00,54.88,54.88,54.75,54.83,77200.0,31.5009,31.5009,31.4263,31.4722,77200.0
2006-09-07 11:50:00,54.84,54.95,54.73,54.95,47400.0,31.478,31.5411,31.4148,31.5411,47400.0
2006-09-07 12:00:00,54.96,54.96,54.87,54.9,36700.0,31.5468,31.5468,31.4952,31.5124,36700.0
2006-09-07 12:10:00,54.9,54.91,54.84,54.86,11900.0,31.5124,31.5181,31.478,31.4894,11900.0
2006-09-07 12:20:00,54.86,54.92,54.86,54.92,11400.0,31.4894,31.5239,31.4894,31.5239,11400.0
2006-09-07 12:30:00,54.94,55.05,54.92,55.05,16100.0,31.5354,31.5985,31.5239,31.5985,16100.0
2006-09-07 12:40:00,55.05,55.05,55.0,55.0,10000.0,31.5985,31.5985,31.5698,31.5698,10000.0
2006-09-07 12:50:00,55.0,55.01,54.95,54.95,24900.0,31.5698,31.5755,31.5411,31.5411,24900.0
2006-09-07 13:00:00,54.96,54.97,54.91,54.93,17800.0,31.5468,31.5526,31.5181,31.5296,17800.0
2006-09-07 13:10:00,54.92,55.0,54.92,55.0,10800.0,31.5239,31.5698,31.5239,31.5698,10800.0
2006-09-07 13:20:00,55.0,55.0,54.95,54.99,15200.0,31.5698,31.5698,31.5411,31.5641,15200.0
2006-09-07 13:30:00,54.98,55.06,54.96,55.06,17900.0,31.5583,31.6042,31.5468,31.6042,17900.0
2006-09-07 13:40:00,55.06,55.2,55.05,55.2,76900.0,31.6042,31.6846,31.5985,31.6846,76900.0
2006-09-07 13:50:00,55.2,55.23,55.14,55.16,25600.0,31.6846,31.7018,31.6502,31.6616,25600.0
2006-09-07 14:00:00,55.16,55.18,55.1,55.12,10700.0,31.6616,31.6731,31.6272,31.6387,10700.0
2006-09-07 14:10:00,55.11,55.14,55.06,55.06,18400.0,31.6329,31.6502,31.6042,31.6042,18400.0
2006-09-07 14:20:00,55.06,55.07,54.99,55.02,71500.0,31.6042,31.61,31.5641,31.5813,71500.0
2006-09-07 14:30:00,55.01,55.03,54.94,54.94,25000.0,31.5755,31.587,31.5354,31.5354,25000.0
2006-09-07 14:40:00,54.94,54.95,54.82,54.87,36500.0,31.5354,31.5411,31.4665,31.4952,36500.0
2006-09-07 14:50:00,54.86,54.93,54.83,54.9,29100.0,31.4894,31.5296,31.4722,31.5124,29100.0
2006-09-07 15:00:00,54.9,54.9,54.73,54.73,48700.0,31.5124,31.5124,31.4148,31.4148,48700.0
2006-09-07 15:10:00,54.72,54.84,54.72,54.81,62300.0,31.4091,31.478,31.4091,31.4607,62300.0
2006-09-07 15:20:00,54.81,54.91,54.79,54.9,66300.0,31.4607,31.5181,31.4493,31.5124,66300.0
2006-09-07 15:30:00,54.9,54.91,54.77,54.82,167400.0,31.5124,31.5181,31.4378,31.4665,167400.0
2006-09-07 15:40:00,54.8,54.9,54.8,54.85,125700.0,31.455,31.5124,31.455,31.4837,125700.0
2006-09-07 15:50:00,54.86,54.88,54.78,54.86,156400.0,31.4894,31.5009,31.4435,31.4894,156400.0
2006-09-08 09:30:00,50.2,55.12,50.2,54.76,85400.0,28.8146,31.6387,28.8146,31.432,85400.0
2006-09-08 09:40:00,54.71,54.79,54.65,54.66,75300.0,31.4033,31.4493,31.3689,31.3746,75300.0
2006-09-08 09:50:00,54.66,55.0,54.66,54.99,86400.0,31.3746,31.5698,31.3746,31.5641,86400.0
2006-09-08 10:00:00,55.03,55.06,54.87,54.87,41200.0,31.587,31.6042,31.4952,31.4952,41200.0
2006-09-08 10:10:00,54.89,55.0,54.87,55.0,61200.0,31.5067,31.5698,31.4952,31.5698,61200.0
2006-09-08 10:20:00,54.99,55.07,54.98,55.06,24300.0,31.5641,31.61,31.5583,31.6042,24300.0
2006-09-08 10:30:00,55.06,55.06,54.94,54.97,42200.0,31.6042,31.6042,31.5354,31.5526,42200.0
2006-09-08 10:40:00,54.97,54.99,54.89,54.99,37100.0,31.5526,31.5641,31.5067,31.5641,37100.0
2006-09-08 10:50:00,54.96,55.03,54.96,55.02,44000.0,31.5468,31.587,31.5468,31.5813,44000.0
2006-09-08 11:00:00,55.01,55.08,55.0,55.08,100300.0,31.5755,31.6157,31.5698,31.6157,100300.0
2006-09-08 11:10:00,55.07,55.14,55.03,55.06,94300.0,31.61,31.6502,31.587,31.6042,94300.0
2006-09-08 11:20:00,55.06,55.09,55.03,55.05,32900.0,31.6042,31.6215,31.587,31.5985,32900.0
2006-09-08 11:30:00,55.04,55.06,54.98,55.0,31000.0,31.5928,31.6042,31.5583,31.5698,31000.0
2006-09-08 11:40:00,55.0,55.08,55.0,55.08,35100.0,31.5698,31.6157,31.5698,31.6157,35100.0
2006-09-08 11:50:00,55.08,55.08,55.02,55.04,33000.0,31.6157,31.6157,31.5813,31.5928,33000.0
2006-09-08 12:00:00,55.04,55.08,55.0,55.08,41400.0,31.5928,31.6157,31.5698,31.6157,41400.0
2006-09-08 12:10:00,55.07,55.13,55.07,55.11,57300.0,31.61,31.6444,31.61,31.6329,57300.0
2006-09-08 12:20:00,55.12,55.12,55.04,55.07,31800.0,31.6387,31.6387,31.5928,31.61,31800.0
2006-09-08 12:30:00,55.07,55.14,55.07,55.12,23300.0,31.61,31.6502,31.61,31.6387,23300.0
2006-09-08 12:40:00,55.13,55.14,55.09,55.1,21400.0,31.6444,31.6502,31.6215,31.6272,21400.0
2006-09-08 12:50:00,55.1,55.15,55.1,55.15,34600.0,31.6272,31.6559,31.6272,31.6559,34600.0
2006-09-08 13:00:00,55.15,55.17,55.1,55.17,99700.0,31.6559,31.6674,31.6272,31.6674,99700.0
2006-09-08 13:10:00,55.16,55.18,55.14,55.18,23400.0,31.6616,31.6731,31.6502,31.6731,23400.0
2006-09-08 13:20:00,55.18,55.24,55.18,55.24,39200.0,31.6731,31.7076,31.6731,31.7076,39200.0
2006-09-08 13:30:00,55.23,55.32,55.22,55.28,37600.0,31.7018,31.7535,31.6961,31.7305,37600.0
2006-09-08 13:40:00,55.3,55.34,55.24,55.32,38000.0,31.742,31.765,31.7076,31.7535,38000.0
2006-09-08 13:50:00,55.32,55.44,55.3,55.44,31500.0,31.7535,31.8224,31.742,31.8224,31500.0
2006-09-08 14:00:00,55.45,55.52,55.24,55.29,77800.0,31.8281,31.8683,31.7076,31.7363,77800.0
2006-09-08 14:10:00,55.29,55.38,55.29,55.35,46000.0,31.7363,31.7879,31.7363,31.7707,46000.0
2006-09-08 14:20:00,55.35,55.35,55.18,55.3,42900.0,31.7707,31.7707,31.6731,31.742,42900.0
2006-09-08 14:30:00,55.29,55.3,55.12,55.19,61500.0,31.7363,31.742,31.6387,31.6789,61500.0
2006-09-08 14:40:00,55.19,55.23,55.18,55.23,24100.0,31.6789,31.7018,31.6731,31.7018,24100.0
2006-09-08 14:50:00,55.23,55.29,55.13,55.29,37300.0,31.7018,31.7363,31.6444,31.7363,37300.0
2006-09-08 15:00:00,55.29,55.36,55.24,55.25,39900.0,31.7363,31.7764,31.7076,31.7133,39900.0
2006-09-08 15:10:00,55.26,55.39,55.24,55.35,60400.0,31.719,31.7937,31.7076,31.7707,60400.0
2006-09-08 15:20:00,55.35,55.4,55.35,55.37,31000.0,31.7707,31.7994,31.7707,31.7822,31000.0
2006-09-08 15:30:00,55.38,55.38,55.33,55.34,49100.0,31.7879,31.7879,31.7592,31.765,49100.0
2006-09-08 15:40:00,55.34,55.35,55.27,55.28,100100.0,31.765,31.7707,31.7248,31.7305,100100.0
2006-09-08 15:50:00,55.3,55.32,55.22,55.3,120100.0,31.742,31.7535,31.6961,31.742,120100.0
2006-09-11 09:30:00,54.9,55.22,54.64,54.64,293200.0,31.5124,31.6961,31.3632,31.3632,293200.0
2006-09-11 09:40:00,54.65,54.66,54.35,54.36,282000.0,31.3689,31.3746,31.1967,31.2024,282000.0
2006-09-11 09:50:00,54.36,54.38,54.27,54.38,172800.0,31.2024,31.2139,31.1508,31.2139,172800.0
2006-09-11 10:00:00,54.41,54.56,54.35,54.52,154000.0,31.2311,31.3172,31.1967,31.2943,154000.0
2006-09-11 10:10:00,54.54,54.61,54.37,54.39,105700.0,31.3058,31.3459,31.2082,31.2197,105700.0
2006-09-11 10:20:00,54.36,54.37,54.25,54.32,178100.0,31.2024,31.2082,31.1393,31.1795,178100.0
2006-09-11 10:30:00,54.32,54.5,54.3,54.49,181900.0,31.1795,31.2828,31.168,31.2771,181900.0
2006-09-11 10:40:00,54.49,54.69,54.47,54.69,260500.0,31.2771,31.3919,31.2656,31.3919,260500.0
2006-09-11 10:50:00,54.69,54.81,54.63,54.63,172800.0,31.3919,31.4607,31.3574,31.3574,172800.0
2006-09-11 11:00:00,54.63,54.67,54.58,54.67,265500.0,31.3574,31.3804,31.3287,31.3804,265500.0
2006-09-11 11:10:00,54.67,54.69,54.58,54.59,195800.0,31.3804,31.3919,31.3287,31.3345,195800.0
2006-09-11 11:20:00,54.6,54.68,54.56,54.64,142900.0,31.3402,31.3861,31.3172,31.3632,142900.0
2006-09-11 11:30:00,54.64,54.68,54.6,54.6,101100.0,31.3632,31.3861,31.3402,31.3402,101100.0
2006-09-11 11:40:00,54.62,54.65,54.58,54.65,178100.0,31.3517,31.3689,31.3287,31.3689,178100.0
2006-09-11 11:50:00,54.64,54.65,54.59,54.65,90900.0,31.3632,31.3689,31.3345,31.3689,90900.0
2006-09-11 12:00:00,54.64,54.7,54.58,54.59,78600.0,31.3632,31.3976,31.3287,31.3345,78600.0
2006-09-11 12:10:00,54.59,54.68,54.58,54.66,113000.0,31.3345,31.3861,31.3287,31.3746,113000.0
2006-09-11 12:20:00,54.67,54.84,54.65,54.76,103700.0,31.3804,31.478,31.3689,31.432,103700.0
2006-09-11 12:30:00,54.76,54.78,54.55,54.59,152700.0,31.432,31.4435,31.3115,31.3345,152700.0
2006-09-11 12:40:00,54.6,54.63,54.51,54.51,142800.0,31.3402,31.3574,31.2885,31.2885,142800.0
2006-09-11 12:50:00,54.52,54.56,54.44,54.49,102600.0,31.2943,31.3172,31.2484,31.2771,102600.0
2006-09-11 13:00:00,54.5,54.58,54.5,54.57,72600.0,31.2828,31.3287,31.2828,31.323,72600.0
2006-09-11 13:10:00,54.59,54.63,54.56,54.59,70900.0,31.3345,31.3574,31.3172,31.3345,70900.0
2006-09-11 13:20:00,54.59,54.69,54.59,54.63,97500.0,31.3345,31.3919,31.3345,31.3574,97500.0
2006-09-11 13:30:00,54.6,54.62,54.57,54.59,93800.0,31.3402,31.3517,31.323,31.3345,93800.0
2006-09-11 13:40:00,54.6,54.63,54.48,54.48,98600.0,31.3402,31.3574,31.2713,31.2713,98600.0
2006-09-11 13:50:00,54.47,54.54,54.47,54.5,176800.0,31.2656,31.3058,31.2656,31.2828,176800.0
2006-09-11 14:00:00,54.49,54.49,54.3,54.43,164900.0,31.2771,31.2771,31.168,31.2426,164900.0
2006-09-11 14:10:00,54.43,54.59,54.43,54.46,89400.0,31.2426,31.3345,31.2426,31.2598,89400.0
2006-09-11 14:20:00,54.46,54.47,54.33,54.33,321900.0,31.2598,31.2656,31.1852,31.1852,321900.0
2006-09-11 14:30:00,54.33,54.35,54.18,54.2,190300.0,31.1852,31.1967,31.0991,31.1106,190300.0
2006-09-11 14:40:00,54.19,54.23,54.04,54.11,251700.0,31.1049,31.1278,31.0188,31.0589,251700.0
2006-09-11 14:50:00,54.11,54.13,53.97,54.11,219100.0,31.0589,31.0704,30.9786,31.0589,219100.0
2006-09-11 15:00:00,54.11,54.12,54.06,54.08,422100.0,31.0589,31.0647,31.0302,31.0417,422100.0
2006-09-11 15:10:00,54.08,54.11,54.0,54.1,176200.0,31.0417,31.0589,30.9958,31.0532,176200.0
2006-09-11 15:20:00,54.1,54.12,54.0,54.0,225400.0,31.0532,31.0647,30.9958,30.9958,225400.0
2006-09-11 15:30:00,54.0,54.3,54.0,54.26,293900.0,30.9958,31.168,30.9958,31.145,293900.0
2006-09-11 15:40:00,54.25,54.26,54.14,54.25,369300.0,31.1393,31.145,31.0762,31.1393,369300.0
2006-09-11 15:50:00,54.25,54.33,54.22,54.25,510000.0,31.1393,31.1852,31.1221,31.1393,510000.0
2006-09-12 09:30:00,54.85,55.25,54.75,55.16,418300.0,31.4837,31.7133,31.4263,31.6616,418300.0
2006-09-12 09:40:00,55.12,55.18,54.87,54.89,211200.0,31.6387,31.6731,31.4952,31.5067,211200.0
2006-09-12 09:50:00,54.89,55.0,54.81,54.89,209700.0,31.5067,31.5698,31.4607,31.5067,209700.0
2006-09-12 10:00:00,54.9,54.96,54.9,54.91,220000.0,31.5124,31.5468,31.5124,31.5181,220000.0
2006-09-12 10:10:00,54.92,54.92,54.8,54.8,278900.0,31.5239,31.5239,31.455,31.455,278900.0
2006-09-12 10:20:00,54.81,54.84,54.71,54.75,162100.0,31.4607,31.478,31.4033,31.4263,162100.0
2006-09-12 10:30:00,54.75,54.88,54.75,54.86,80600.0,31.4263,31.5009,31.4263,31.4894,80600.0
2006-09-12 10:40:00,54.85,54.9,54.82,54.87,83700.0,31.4837,31.5124,31.4665,31.4952,83700.0
2006-09-12 10:50:00,54.87,54.9,54.85,54.88,78400.0,31.4952,31.5124,31.4837,31.5009,78400.0
2006-09-12 11:00:00,54.88,54.96,54.87,54.94,123500.0,31.5009,31.5468,31.4952,31.5354,123500.0
2006-09-12 11:10:00,54.95,55.0,54.94,54.98,83200.0,31.5411,31.5698,31.5354,31.5583,83200.0
2006-09-12 11:20:00,54.97,55.0,54.95,55.0,165800.0,31.5526,31.5698,31.5411,31.5698,165800.0
2006-09-12 11:30:00,55.0,55.03,54.95,55.0,385400.0,31.5698,31.587,31.5411,31.5698,385400.0
2006-09-12 11:40:00,55.0,55.08,54.97,55.04,130900.0,31.5698,31.6157,31.5526,31.5928,130900.0
2006-09-12 11:50:00,55.04,55.16,55.04,55.14,133300.0,31.5928,31.6616,31.5928,31.6502,133300.0
2006-09-12 12:00:00,55.15,55.17,55.11,55.15,204300.0,31.6559,31.6674,31.6329,31.6559,204300.0
2006-09-12 12:10:00,55.15,55.25,55.14,55.25,187000.0,31.6559,31.7133,31.6502,31.7133,187000.0
2006-09-12 12:20:00,55.25,55.33,55.24,55.32,108200.0,31.7133,31.7592,31.7076,31.7535,108200.0
2006-09-12 12:30:00,55.32,55.32,55.27,55.3,75700.0,31.7535,31.7535,31.7248,31.742,75700.0
2006-09-12 12:40:00,55.31,55.35,55.29,55.29,145000.0,31.7477,31.7707,31.7363,31.7363,145000.0
2006-09-12 12:50:00,55.28,55.3,55.25,55.27,45200.0,31.7305,31.742,31.7133,31.7248,45200.0
2006-09-12 13:00:00,55.28,55.28,55.2,55.26,121600.0,31.7305,31.7305,31.6846,31.719,121600.0
2006-09-12 13:10:00,55.25,55.26,55.19,55.19,78000.0,31.7133,31.719,31.6789,31.6789,78000.0
2006-09-12 13:20:00,55.2,55.26,55.19,55.25,104300.0,31.6846,31.719,31.6789,31.7133,104300.0
2006-09-12 13:30:00,55.25,55.28,55.22,55.26,97900.0,31.7133,31.7305,31.6961,31.719,97900.0
2006-09-12 13:40:00,55.27,55.3,55.23,55.26,138400.0,31.7248,31.742,31.7018,31.719,138400.0
2006-09-12 13:50:00,55.26,55.28,55.22,55.23,103100.0,31.719,31.7305,31.6961,31.7018,103100.0
2006-09-12 14:00:00,55.24,55.31,55.23,55.29,123100.0,31.7076,31.7477,31.7018,31.7363,123100.0
2006-09-12 14:10:00,55.3,55.45,55.29,55.43,252200.0,31.742,31.8281,31.7363,31.8166,252200.0
2006-09-12 14:20:00,55.43,55.56,55.4,55.48,274100.0,31.8166,31.8912,31.7994,31.8453,274100.0
2006-09-12 14:30:00,55.47,55.55,55.46,55.49,279500.0,31.8396,31.8855,31.8338,31.8511,279500.0
2006-09-12 14:40:00,55.47,55.52,55.42,55.42,97100.0,31.8396,31.8683,31.8109,31.8109,97100.0
2006-09-12 14:50:00,55.42,55.45,55.32,55.39,136200.0,31.8109,31.8281,31.7535,31.7937,136200.0
2006-09-12 15:00:00,55.39,55.4,55.29,55.36,174700.0,31.7937,31.7994,31.7363,31.7764,174700.0
2006-09-12 15:10:00,55.36,55.39,55.28,55.28,158700.0,31.7764,31.7937,31.7305,31.7305,158700.0
2006-09-12 15:20:00,55.28,55.29,55.14,55.21,261900.0,31.7305,31.7363,31.6502,31.6903,261900.0
2006-09-12 15:30:00,55.21,55.26,55.19,55.21,130700.0,31.6903,31.719,31.6789,31.6903,130700.0
2006-09-12 15:40:00,55.21,55.22,55.15,55.18,253500.0,31.6903,31.6961,31.6559,31.6731,253500.0
2006-09-12 15:50:00,55.18,55.22,55.15,55.16,256700.0,31.6731,31.6961,31.6559,31.6616,256700.0
2006-09-13 09:30:00,55.39,55.44,55.22,55.34,208300.0,31.7937,31.8224,31.6961,31.765,208300.0
2006-09-13 09:40:00,55.33,55.41,55.3,55.3,135500.0,31.7592,31.8051,31.742,31.742,135500.0
2006-09-13 09:50:00,55.3,55.36,55.11,55.36,103600.0,31.742,31.7764,31.6329,31.7764,103600.0
2006-09-13 10:00:00,55.35,55.55,55.25,55.33,190600.0,31.7707,31.8855,31.7133,31.7592,190600.0
2006-09-13 10:10:00,55.33,55.37,55.3,55.33,145000.0,31.7592,31.7822,31.742,31.7592,145000.0
2006-09-13 10:20:00,55.32,55.36,55.27,55.33,116000.0,31.7535,31.7764,31.7248,31.7592,116000.0
2006-09-13 10:30:00,55.33,55.4,55.31,55.35,110400.0,31.7592,31.7994,31.7477,31.7707,110400.0
2006-09-13 10:40:00,55.35,55.55,55.33,55.55,96600.0,31.7707,31.8855,31.7592,31.8855,96600.0
2006-09-13 10:50:00,55.53,55.63,55.46,55.46,130900.0,31.874,31.9314,31.8338,31.8338,130900.0
2006-09-13 11:00:00,55.48,55.48,55.31,55.34,88300.0,31.8453,31.8453,31.7477,31.765,88300.0
2006-09-13 11:10:00,55.34,55.39,55.33,55.38,147800.0,31.765,31.7937,31.7592,31.7879,147800.0
2006-09-13 11:20:00,55.39,55.42,55.36,55.39,140600.0,31.7937,31.8109,31.7764,31.7937,140600.0
2006-09-13 11:30:00,55.38,55.4,55.33,55.38,70600.0,31.7879,31.7994,31.7592,31.7879,70600.0
2006-09-13 11:40:00,55.39,55.39,55.27,55.35,108900.0,31.7937,31.7937,31.7248,31.7707,108900.0
2006-09-13 11:50:00,55.33,55.36,55.27,55.35,52100.0,31.7592,31.7764,31.7248,31.7707,52100.0
2006-09-13 12:00:00,55.33,55.36,55.25,55.36,45800.0,31.7592,31.7764,31.7133,31.7764,45800.0
2006-09-13 12:10:00,55.36,55.36,55.28,55.28,38300.0,31.7764,31.7764,31.7305,31.7305,38300.0
2006-09-13 12:20:00,55.28,55.29,55.21,55.28,51700.0,31.7305,31.7363,31.6903,31.7305,51700.0
2006-09-13 12:30:00,55.28,55.3,55.21,55.21,36500.0,31.7305,31.742,31.6903,31.6903,36500.0
2006-09-13 12:40:00,55.2,55.22,55.15,55.15,68700.0,31.6846,31.6961,31.6559,31.6559,68700.0
2006-09-13 12:50:00,55.15,55.16,55.09,55.09,64000.0,31.6559,31.6616,31.6215,31.6215,64000.0
2006-09-13 13:00:00,55.08,55.15,55.06,55.1,62600.0,31.6157,31.6559,31.6042,31.6272,62600.0
2006-09-13 13:10:00,55.06,55.07,54.97,55.01,81500.0,31.6042,31.61,31.5526,31.5755,81500.0
2006-09-13 13:20:00,55.0,55.04,54.97,55.01,96000.0,31.5698,31.5928,31.5526,31.5755,96000.0
2006-09-13 13:30:00,55.01,55.04,54.99,55.0,63100.0,31.5755,31.5928,31.5641,31.5698,63100.0
2006-09-13 13:40:00,55.0,55.02,54.93,54.95,49800.0,31.5698,31.5813,31.5296,31.5411,49800.0
2006-09-13 13:50:00,54.96,54.98,54.92,54.94,30200.0,31.5468,31.5583,31.5239,31.5354,30200.0
2006-09-13 14:00:00,54.94,54.98,54.91,54.98,40700.0,31.5354,31.5583,31.5181,31.5583,40700.0
2006-09-13 14:10:00,54.98,55.02,54.9,54.92,73600.0,31.5583,31.5813,31.5124,31.5239,73600.0
2006-09-13 14:20:00,54.92,54.98,54.92,54.96,65100.0,31.5239,31.5583,31.5239,31.5468,65100.0
2006-09-13 14:30:00,54.97,55.0,54.97,54.97,74300.0,31.5526,31.5698,31.5526,31.5526,74300.0
2006-09-13 14:40:00,54.97,55.0,54.94,54.98,53200.0,31.5526,31.5698,31.5354,31.5583,53200.0
2006-09-13 14:50:00,54.98,55.08,54.98,55.06,87300.0,31.5583,31.6157,31.5583,31.6042,87300.0
2006-09-13 15:00:00,55.07,55.12,55.03,55.11,93000.0,31.61,31.6387,31.587,31.6329,93000.0
2006-09-13 15:10:00,55.11,55.15,55.06,55.08,124100.0,31.6329,31.6559,31.6042,31.6157,124100.0
2006-09-13 15:20:00,55.08,55.12,55.07,55.12,99100.0,31.6157,31.6387,31.61,31.6387,99100.0
2006-09-13 15:30:00,55.12,55.26,55.11,55.22,151800.0,31.6387,31.719,31.6329,31.6961,151800.0
2006-09-13 15:40:00,55.22,55.38,55.19,55.32,296000.0,31.6961,31.7879,31.6789,31.7535,296000.0
2006-09-13 15:50:00,55.32,55.33,55.14,55.14,319500.0,31.7535,31.7592,31.6502,31.6502,319500.0
2006-09-14 09:30:00,54.8,55.09,54.8,54.96,280400.0,31.455,31.6215,31.455,31.5468,280400.0
2006-09-14 09:40:00,54.96,55.0,54.86,54.91,218000.0,31.5468,31.5698,31.4894,31.5181,218000.0
2006-09-14 09:50:00,54.91,55.08,54.91,55.01,267700.0,31.5181,31.6157,31.5181,31.5755,267700.0
2006-09-14 10:00:00,55.0,55.04,54.93,55.02,220100.0,31.5698,31.5928,31.5296,31.5813,220100.0
2006-09-14 10:10:00,55.02,55.14,55.02,55.08,184300.0,31.5813,31.6502,31.5813,31.6157,184300.0
2006-09-14 10:20:00,55.08,55.18,55.08,55.1,181300.0,31.6157,31.6731,31.6157,31.6272,181300.0
2006-09-14 10:30:00,55.08,55.15,55.05,55.06,84400.0,31.6157,31.6559,31.5985,31.6042,84400.0
2006-09-14 10:40:00,55.07,55.14,55.04,55.13,124400.0,31.61,31.6502,31.5928,31.6444,124400.0
2006-09-14 10:50:00,55.11,55.13,55.0,55.1,71800.0,31.6329,31.6444,31.5698,31.6272,71800.0
2006-09-14 11:00:00,55.11,55.13,55.1,55.12,103200.0,31.6329,31.6444,31.6272,31.6387,103200.0
2006-09-14 11:10:00,55.12,55.12,55.1,55.11,46300.0,31.6387,31.6387,31.6272,31.6329,46300.0
2006-09-14 11:20:00,55.11,55.15,55.1,55.1,73800.0,31.6329,31.6559,31.6272,31.6272,73800.0
2006-09-14 11:30:00,55.11,55.15,55.08,55.09,63100.0,31.6329,31.6559,31.6157,31.6215,63100.0
2006-09-14 11:40:00,55.1,55.1,55.0,55.02,43300.0,31.6272,31.6272,31.5698,31.5813,43300.0
2006-09-14 11:50:00,55.02,55.05,54.97,55.0,71300.0,31.5813,31.5985,31.5526,31.5698,71300.0
2006-09-14 12:00:00,55.01,55.05,54.95,55.03,120700.0,31.5755,31.5985,31.5411,31.587,120700.0
2006-09-14 12:10:00,55.04,55.07,54.98,55.06,116000.0,31.5928,31.61,31.5583,31.6042,116000.0
2006-09-14 12:20:00,55.05,55.07,55.0,55.0,94500.0,31.5985,31.61,31.5698,31.5698,94500.0
2006-09-14 12:30:00,55.0,55.02,55.0,55.01,60700.0,31.5698,31.5813,31.5698,31.5755,60700.0
2006-09-14 12:40:00,55.0,55.05,54.99,55.04,141700.0,31.5698,31.5985,31.5641,31.5928,141700.0
2006-09-14 12:50:00,55.04,55.05,54.98,55.03,54600.0,31.5928,31.5985,31.5583,31.587,54600.0
2006-09-14 13:00:00,55.03,55.03,54.98,55.01,58500.0,31.587,31.587,31.5583,31.5755,58500.0
2006-09-14 13:10:00,55.01,55.06,55.0,55.02,42200.0,31.5755,31.6042,31.5698,31.5813,42200.0
2006-09-14 13:20:00,55.04,55.04,54.98,55.0,51400.0,31.5928,31.5928,31.5583,31.5698,51400.0
2006-09-14 13:30:00,55.01,55.06,55.0,55.0,39500.0,31.5755,31.6042,31.5698,31.5698,39500.0
2006-09-14 13:40:00,55.0,55.01,54.97,55.0,59900.0,31.5698,31.5755,31.5526,31.5698,59900.0
2006-09-14 13:50:00,55.0,55.05,54.98,55.02,49900.0,31.5698,31.5985,31.5583,31.5813,49900.0
2006-09-14 14:00:00,55.04,55.04,54.98,55.02,45100.0,31.5928,31.5928,31.5583,31.5813,45100.0
2006-09-14 14:10:00,55.02,55.07,54.98,54.98,57200.0,31.5813,31.61,31.5583,31.5583,57200.0
2006-09-14 14:20:00,54.98,55.01,54.95,54.97,182500.0,31.5583,31.5755,31.5411,31.5526,182500.0
2006-09-14 14:30:00,54.97,55.0,54.95,54.95,200900.0,31.5526,31.5698,31.5411,31.5411,200900.0
2006-09-14 14:40:00,54.94,54.98,54.86,54.93,110800.0,31.5354,31.5583,31.4894,31.5296,110800.0
2006-09-14 14:50:00,54.92,54.95,54.9,54.91,95800.0,31.5239,31.5411,31.5124,31.5181,95800.0
2006-09-14 15:00:00,54.92,54.93,54.88,54.91,150000.0,31.5239,31.5296,31.5009,31.5181,150000.0
2006-09-14 15:10:00,54.91,55.0,54.84,54.99,142900.0,31.5181,31.5698,31.478,31.5641,142900.0
2006-09-14 15:20:00,54.98,55.0,54.89,54.99,90200.0,31.5583,31.5698,31.5067,31.5641,90200.0
2006-09-14 15:30:00,54.98,55.06,54.97,55.06,98300.0,31.5583,31.6042,31.5526,31.6042,98300.0
2006-09-14 15:40:00,55.05,55.07,54.97,54.99,187200.0,31.5985,31.61,31.5526,31.5641,187200.0
2006-09-14 15:50:00,54.99,55.0,54.98,54.99,180300.0,31.5641,31.5698,31.5583,31.5641,180300.0
2006-09-15 09:30:00,55.24,55.24,55.04,55.15,1056300.0,31.7076,31.7076,31.5928,31.6559,1056300.0
2006-09-15 09:40:00,55.15,55.18,55.1,55.15,129100.0,31.6559,31.6731,31.6272,31.6559,129100.0
2006-09-15 09:50:00,55.14,55.19,55.1,55.1,84500.0,31.6502,31.6789,31.6272,31.6272,84500.0
2006-09-15 10:00:00,55.12,55.19,55.1,55.16,96500.0,31.6387,31.6789,31.6272,31.6616,96500.0
2006-09-15 10:10:00,55.18,55.3,55.15,55.24,158000.0,31.6731,31.742,31.6559,31.7076,158000.0
2006-09-15 10:20:00,55.24,55.3,55.17,55.19,119600.0,31.7076,31.742,31.6674,31.6789,119600.0
2006-09-15 10:30:00,55.18,55.21,55.09,55.12,79000.0,31.6731,31.6903,31.6215,31.6387,79000.0
2006-09-15 10:40:00,55.12,55.15,55.06,55.1,86700.0,31.6387,31.6559,31.6042,31.6272,86700.0
2006-09-15 10:50:00,55.1,55.35,55.05,55.35,133100.0,31.6272,31.7707,31.5985,31.7707,133100.0
2006-09-15 11:00:00,55.3,55.35,55.19,55.25,118100.0,31.742,31.7707,31.6789,31.7133,118100.0
2006-09-15 11:10:00,55.26,55.27,55.24,55.26,170800.0,31.719,31.7248,31.7076,31.719,170800.0
2006-09-15 11:20:00,55.26,55.32,55.26,55.32,74500.0,31.719,31.7535,31.719,31.7535,74500.0
2006-09-15 11:30:00,55.31,55.42,55.3,55.42,130700.0,31.7477,31.8109,31.742,31.8109,130700.0
2006-09-15 11:40:00,55.42,55.45,55.3,55.3,158500.0,31.8109,31.8281,31.742,31.742,158500.0
2006-09-15 11:50:00,55.31,55.38,55.3,55.36,79400.0,31.7477,31.7879,31.742,31.7764,79400.0
2006-09-15 12:00:00,55.37,55.38,55.22,55.38,84400.0,31.7822,31.7879,31.6961,31.7879,84400.0
2006-09-15 12:10:00,55.38,55.38,55.31,55.31,89300.0,31.7879,31.7879,31.7477,31.7477,89300.0
2006-09-15 12:20:00,55.31,55.35,55.31,55.34,98000.0,31.7477,31.7707,31.7477,31.765,98000.0
2006-09-15 12:30:00,55.34,55.35,55.25,55.26,106200.0,31.765,31.7707,31.7133,31.719,106200.0
2006-09-15 12:40:00,55.26,55.28,55.14,55.28,131300.0,31.719,31.7305,31.6502,31.7305,131300.0
2006-09-15 12:50:00,55.28,55.32,55.17,55.32,140500.0,31.7305,31.7535,31.6674,31.7535,140500.0
2006-09-15 13:00:00,55.31,55.38,55.28,55.3,136900.0,31.7477,31.7879,31.7305,31.742,136900.0
2006-09-15 13:10:00,55.31,55.31,55.23,55.24,114600.0,31.7477,31.7477,31.7018,31.7076,114600.0
2006-09-15 13:20:00,55.24,55.34,55.23,55.26,108300.0,31.7076,31.765,31.7018,31.719,108300.0
2006-09-15 13:30:00,55.26,55.33,55.23,55.33,110400.0,31.719,31.7592,31.7018,31.7592,110400.0
2006-09-15 13:40:00,55.34,55.4,55.33,55.4,152200.0,31.765,31.7994,31.7592,31.7994,152200.0
2006-09-15 13:50:00,55.4,55.48,55.39,55.41,151900.0,31.7994,31.8453,31.7937,31.8051,151900.0
2006-09-15 14:00:00,55.42,55.49,55.38,55.39,110900.0,31.8109,31.8511,31.7879,31.7937,110900.0
2006-09-15 14:10:00,55.4,55.4,55.35,55.35,145700.0,31.7994,31.7994,31.7707,31.7707,145700.0
2006-09-15 14:20:00,55.35,55.37,55.31,55.33,128800.0,31.7707,31.7822,31.7477,31.7592,128800.0
2006-09-15 14:30:00,55.33,55.38,55.3,55.38,164500.0,31.7592,31.7879,31.742,31.7879,164500.0
2006-09-15 14:40:00,55.38,55.46,55.37,55.38,308200.0,31.7879,31.8338,31.7822,31.7879,308200.0
2006-09-15 14:50:00,55.37,55.39,55.21,55.23,182600.0,31.7822,31.7937,31.6903,31.7018,182600.0
2006-09-15 15:00:00,55.23,55.24,55.1,55.14,221800.0,31.7018,31.7076,31.6272,31.6502,221800.0
2006-09-15 15:10:00,55.14,55.25,55.1,55.11,256000.0,31.6502,31.7133,31.6272,31.6329,256000.0
2006-09-15 15:20:00,55.11,55.25,54.91,54.92,469500.0,31.6329,31.7133,31.5181,31.5239,469500.0
2006-09-15 15:30:00,54.91,54.96,54.55,54.62,732200.0,31.5181,31.5468,31.3115,31.3517,732200.0
2006-09-15 15:40:00,54.62,54.75,54.47,54.66,1198400.0,31.3517,31.4263,31.2656,31.3746,1198400.0
2006-09-15 15:50:00,54.66,54.78,54.62,54.78,1339700.0,31.3746,31.4435,31.3517,31.4435,1339700.0
2006-09-18 09:30:00,54.78,55.24,54.78,55.23,311000.0,31.4435,31.7076,31.4435,31.7018,311000.0
2006-09-18 09:40:00,55.22,55.34,55.14,55.23,246600.0,31.6961,31.765,31.6502,31.7018,246600.0
2006-09-18 09:50:00,55.23,55.35,55.16,55.29,217300.0,31.7018,31.7707,31.6616,31.7363,217300.0
2006-09-18 10:00:00,55.28,55.32,55.16,55.24,187600.0,31.7305,31.7535,31.6616,31.7076,187600.0
2006-09-18 10:10:00,55.24,55.36,55.24,55.29,75000.0,31.7076,31.7764,31.7076,31.7363,75000.0
2006-09-18 10:20:00,55.27,55.31,55.2,55.25,202600.0,31.7248,31.7477,31.6846,31.7133,202600.0
2006-09-18 10:30:00,55.24,55.24,55.09,55.17,89100.0,31.7076,31.7076,31.6215,31.6674,89100.0
2006-09-18 10:40:00,55.19,55.19,55.07,55.09,145600.0,31.6789,31.6789,31.61,31.6215,145600.0
2006-09-18 10:50:00,55.1,55.11,55.04,55.07,120200.0,31.6272,31.6329,31.5928,31.61,120200.0
2006-09-18 11:00:00,55.07,55.1,55.05,55.06,80000.0,31.61,31.6272,31.5985,31.6042,80000.0
2006-09-18 11:10:00,55.07,55.17,55.07,55.15,74500.0,31.61,31.6674,31.61,31.6559,74500.0
2006-09-18 11:20:00,55.16,55.19,55.1,55.17,78700.0,31.6616,31.6789,31.6272,31.6674,78700.0
2006-09-18 11:30:00,55.16,55.22,55.14,55.15,96900.0,31.6616,31.6961,31.6502,31.6559,96900.0
2006-09-18 11:40:00,55.15,55.2,55.11,55.2,58700.0,31.6559,31.6846,31.6329,31.6846,58700.0
2006-09-18 11:50:00,55.19,55.25,55.16,55.17,80700.0,31.6789,31.7133,31.6616,31.6674,80700.0
2006-09-18 12:00:00,55.17,55.27,55.16,55.23,139400.0,31.6674,31.7248,31.6616,31.7018,139400.0
2006-09-18 12:10:00,55.23,55.24,55.15,55.15,63000.0,31.7018,31.7076,31.6559,31.6559,63000.0
2006-09-18 12:20:00,55.15,55.16,55.11,55.13,42700.0,31.6559,31.6616,31.6329,31.6444,42700.0
2006-09-18 12:30:00,55.13,55.17,55.12,55.12,32300.0,31.6444,31.6674,31.6387,31.6387,32300.0
2006-09-18 12:40:00,55.12,55.16,55.1,55.1,39000.0,31.6387,31.6616,31.6272,31.6272,39000.0
2006-09-18 12:50:00,55.1,55.2,55.1,55.2,63800.0,31.6272,31.6846,31.6272,31.6846,63800.0
2006-09-18 13:00:00,55.19,55.2,55.12,55.13,79100.0,31.6789,31.6846,31.6387,31.6444,79100.0
2006-09-18 13:10:00,55.12,55.12,55.06,55.08,53800.0,31.6387,31.6387,31.6042,31.6157,53800.0
2006-09-18 13:20:00,55.07,55.11,55.05,55.08,101200.0,31.61,31.6329,31.5985,31.6157,101200.0
2006-09-18 13:30:00,55.1,55.13,55.08,55.11,93500.0,31.6272,31.6444,31.6157,31.6329,93500.0
2006-09-18 13:40:00,55.11,55.12,55.03,55.06,77700.0,31.6329,31.6387,31.587,31.6042,77700.0
2006-09-18 13:50:00,55.07,55.08,55.05,55.07,70500.0,31.61,31.6157,31.5985,31.61,70500.0
2006-09-18 14:00:00,55.06,55.08,55.03,55.04,142900.0,31.6042,31.6157,31.587,31.5928,142900.0
2006-09-18 14:10:00,55.04,55.05,55.0,55.01,65800.0,31.5928,31.5985,31.5698,31.5755,65800.0
2006-09-18 14:20:00,55.02,55.03,54.97,54.98,109800.0,31.5813,31.587,31.5526,31.5583,109800.0
2006-09-18 14:30:00,54.97,55.02,54.96,54.97,97900.0,31.5526,31.5813,31.5468,31.5526,97900.0
2006-09-18 14:40:00,54.97,55.02,54.97,55.02,72000.0,31.5526,31.5813,31.5526,31.5813,72000.0
2006-09-18 14:50:00,55.02,55.06,55.01,55.06,64900.0,31.5813,31.6042,31.5755,31.6042,64900.0
2006-09-18 15:00:00,55.06,55.06,54.98,54.99,114000.0,31.6042,31.6042,31.5583,31.5641,114000.0
2006-09-18 15:10:00,54.98,55.01,54.97,55.0,104000.0,31.5583,31.5755,31.5526,31.5698,104000.0
2006-09-18 15:20:00,54.99,55.02,54.98,55.0,85200.0,31.5641,31.5813,31.5583,31.5698,85200.0
2006-09-18 15:30:00,55.0,55.12,54.99,55.12,150900.0,31.5698,31.6387,31.5641,31.6387,150900.0
2006-09-18 15:40:00,55.12,55.15,55.1,55.14,169300.0,31.6387,31.6559,31.6272,31.6502,169300.0
2006-09-18 15:50:00,55.13,55.16,55.13,55.14,449300.0,31.6444,31.6616,31.6444,31.6502,449300.0
2006-09-19 09:30:00,55.3,55.3,54.85,54.94,112300.0,31.742,31.742,31.4837,31.5354,112300.0
2006-09-19 09:40:00,54.92,54.98,54.9,54.94,55000.0,31.5239,31.5583,31.5124,31.5354,55000.0
2006-09-19 09:50:00,54.95,54.95,54.85,54.87,31700.0,31.5411,31.5411,31.4837,31.4952,31700.0
2006-09-19 10:00:00,54.85,54.9,54.85,54.85,56200.0,31.4837,31.5124,31.4837,31.4837,56200.0
2006-09-19 10:10:00,54.87,54.89,54.7,54.88,111800.0,31.4952,31.5067,31.3976,31.5009,111800.0
2006-09-19 10:20:00,54.88,54.93,54.8,54.86,142700.0,31.5009,31.5296,31.455,31.4894,142700.0
2006-09-19 10:30:00,54.86,54.88,54.84,54.87,153300.0,31.4894,31.5009,31.478,31.4952,153300.0
2006-09-19 10:40:00,54.85,54.89,54.85,54.85,59700.0,31.4837,31.5067,31.4837,31.4837,59700.0
2006-09-19 10:50:00,54.85,54.93,54.85,54.89,49700.0,31.4837,31.5296,31.4837,31.5067,49700.0
2006-09-19 11:00:00,54.88,54.91,54.88,54.89,54200.0,31.5009,31.5181,31.5009,31.5067,54200.0
2006-09-19 11:10:00,54.89,54.92,54.88,54.91,86400.0,31.5067,31.5239,31.5009,31.5181,86400.0
2006-09-19 11:20:00,54.9,54.92,54.89,54.92,75800.0,31.5124,31.5239,31.5067,31.5239,75800.0
2006-09-19 11:30:00,54.9,55.0,54.9,55.0,82400.0,31.5124,31.5698,31.5124,31.5698,82400.0
2006-09-19 11:40:00,54.99,55.0,54.9,54.93,57700.0,31.5641,31.5698,31.5124,31.5296,57700.0
2006-09-19 11:50:00,54.93,54.95,54.86,54.93,53000.0,31.5296,31.5411,31.4894,31.5296,53000.0
2006-09-19 12:00:00,54.92,54.99,54.86,54.92,34200.0,31.5239,31.5641,31.4894,31.5239,34200.0
2006-09-19 12:10:00,54.91,54.96,54.89,54.96,43100.0,31.5181,31.5468,31.5067,31.5468,43100.0
2006-09-19 12:20:00,54.95,54.96,54.86,54.9,42700.0,31.5411,31.5468,31.4894,31.5124,42700.0
2006-09-19 12:30:00,54.92,54.95,54.85,54.88,65100.0,31.5239,31.5411,31.4837,31.5009,65100.0
2006-09-19 12:40:00,54.89,54.96,54.86,54.91,60600.0,31.5067,31.5468,31.4894,31.5181,60600.0
2006-09-19 12:50:00,54.92,54.93,54.88,54.89,83800.0,31.5239,31.5296,31.5009,31.5067,83800.0
2006-09-19 13:00:00,54.88,54.92,54.86,54.91,32200.0,31.5009,31.5239,31.4894,31.5181,32200.0
2006-09-19 13:10:00,54.91,54.91,54.83,54.84,58700.0,31.5181,31.5181,31.4722,31.478,58700.0
2006-09-19 13:20:00,54.84,54.9,54.83,54.85,101000.0,31.478,31.5124,31.4722,31.4837,101000.0
2006-09-19 13:30:00,54.85,54.9,54.83,54.9,39300.0,31.4837,31.5124,31.4722,31.5124,39300.0
2006-09-19 13:40:00,54.88,54.97,54.85,54.96,37900.0,31.5009,31.5526,31.4837,31.5468,37900.0
2006-09-19 13:50:00,54.96,54.96,54.9,54.91,56400.0,31.5468,31.5468,31.5124,31.5181,56400.0
2006-09-19 14:00:00,54.9,54.95,54.87,54.87,85500.0,31.5124,31.5411,31.4952,31.4952,85500.0
2006-09-19 14:10:00,54.9,54.97,54.88,54.94,61000.0,31.5124,31.5526,31.5009,31.5354,61000.0
2006-09-19 14:20:00,54.95,54.98,54.9,54.93,76300.0,31.5411,31.5583,31.5124,31.5296,76300.0
2006-09-19 14:30:00,54.93,54.99,54.87,54.87,78000.0,31.5296,31.5641,31.4952,31.4952,78000.0
2006-09-19 14:40:00,54.89,54.91,54.84,54.87,33300.0,31.5067,31.5181,31.478,31.4952,33300.0
2006-09-19 14:50:00,54.86,54.94,54.85,54.87,43600.0,31.4894,31.5354,31.4837,31.4952,43600.0
2006-09-19 15:00:00,54.87,54.96,54.85,54.94,55700.0,31.4952,31.5468,31.4837,31.5354,55700.0
2006-09-19 15:10:00,54.95,54.98,54.88,54.92,58100.0,31.5411,31.5583,31.5009,31.5239,58100.0
2006-09-19 15:20:00,54.92,55.0,54.89,54.96,51200.0,31.5239,31.5698,31.5067,31.5468,51200.0
2006-09-19 15:30:00,54.96,55.06,54.92,54.94,132900.0,31.5468,31.6042,31.5239,31.5354,132900.0
2006-09-19 15:40:00,54.94,55.07,54.93,55.02,230400.0,31.5354,31.61,31.5296,31.5813,230400.0
2006-09-19 15:50:00,55.01,55.06,55.01,55.04,154300.0,31.5755,31.6042,31.5755,31.5928,154300.0
2006-09-20 09:30:00,55.4,55.41,55.09,55.27,106700.0,31.7994,31.8051,31.6215,31.7248,106700.0
2006-09-20 09:40:00,55.27,55.45,55.15,55.41,113000.0,31.7248,31.8281,31.6559,31.8051,113000.0
2006-09-20 09:50:00,55.39,55.69,55.36,55.36,235200.0,31.7937,31.9659,31.7764,31.7764,235200.0
2006-09-20 10:00:00,55.39,55.58,55.26,55.29,223200.0,31.7937,31.9027,31.719,31.7363,223200.0
2006-09-20 10:10:00,55.26,55.32,55.08,55.3,86100.0,31.719,31.7535,31.6157,31.742,86100.0
2006-09-20 10:20:00,55.3,55.42,55.19,55.35,185000.0,31.742,31.8109,31.6789,31.7707,185000.0
2006-09-20 10:30:00,55.37,55.46,55.29,55.37,106100.0,31.7822,31.8338,31.7363,31.7822,106100.0
2006-09-20 10:40:00,55.38,55.39,55.31,55.34,70000.0,31.7879,31.7937,31.7477,31.765,70000.0
2006-09-20 10:50:00,55.34,55.46,55.32,55.39,65600.0,31.765,31.8338,31.7535,31.7937,65600.0
2006-09-20 11:00:00,55.39,55.53,55.36,55.46,107600.0,31.7937,31.874,31.7764,31.8338,107600.0
2006-09-20 11:10:00,55.45,55.57,55.43,55.56,38000.0,31.8281,31.897,31.8166,31.8912,38000.0
2006-09-20 11:20:00,55.55,55.55,55.46,55.53,52700.0,31.8855,31.8855,31.8338,31.874,52700.0
2006-09-20 11:30:00,55.54,55.72,55.49,55.67,143600.0,31.8798,31.9831,31.8511,31.9544,143600.0
2006-09-20 11:40:00,55.65,55.78,55.65,55.75,93200.0,31.9429,32.0175,31.9429,32.0003,93200.0
2006-09-20 11:50:00,55.77,55.83,55.72,55.83,101100.0,32.0118,32.0462,31.9831,32.0462,101100.0
2006-09-20 12:00:00,55.83,55.89,55.8,55.84,120500.0,32.0462,32.0807,32.029,32.052,120500.0
2006-09-20 12:10:00,55.85,55.92,55.84,55.9,65100.0,32.0577,32.0979,32.052,32.0864,65100.0
2006-09-20 12:20:00,55.9,55.91,55.86,55.9,36600.0,32.0864,32.0921,32.0634,32.0864,36600.0
2006-09-20 12:30:00,55.91,55.98,55.9,55.97,80300.0,32.0921,32.1323,32.0864,32.1266,80300.0
2006-09-20 12:40:00,55.96,56.05,55.96,56.04,153700.0,32.1208,32.1725,32.1208,32.1668,153700.0
2006-09-20 12:50:00,56.03,56.05,55.87,55.91,94800.0,32.161,32.1725,32.0692,32.0921,94800.0
2006-09-20 13:00:00,55.91,55.92,55.83,55.83,127500.0,32.0921,32.0979,32.0462,32.0462,127500.0
2006-09-20 13:10:00,55.84,55.88,55.82,55.87,38800.0,32.052,32.0749,32.0405,32.0692,38800.0
2006-09-20 13:20:00,55.86,55.88,55.85,55.87,48200.0,32.0634,32.0749,32.0577,32.0692,48200.0
2006-09-20 13:30:00,55.88,55.94,55.87,55.9,53700.0,32.0749,32.1094,32.0692,32.0864,53700.0
2006-09-20 13:40:00,55.9,55.94,55.86,55.9,75000.0,32.0864,32.1094,32.0634,32.0864,75000.0
2006-09-20 13:50:00,55.89,55.95,55.89,55.9,75400.0,32.0807,32.1151,32.0807,32.0864,75400.0
2006-09-20 14:00:00,55.9,55.99,55.9,55.97,92500.0,32.0864,32.1381,32.0864,32.1266,92500.0
2006-09-20 14:10:00,55.97,55.99,55.83,55.92,155800.0,32.1266,32.1381,32.0462,32.0979,155800.0
2006-09-20 14:20:00,55.93,55.98,55.87,55.89,224300.0,32.1036,32.1323,32.0692,32.0807,224300.0
2006-09-20 14:30:00,55.89,55.93,55.79,55.83,188300.0,32.0807,32.1036,32.0233,32.0462,188300.0
2006-09-20 14:40:00,55.83,55.92,55.78,55.85,125800.0,32.0462,32.0979,32.0175,32.0577,125800.0
2006-09-20 14:50:00,55.86,55.95,55.81,55.89,88500.0,32.0634,32.1151,32.0347,32.0807,88500.0
2006-09-20 15:00:00,55.9,55.95,55.84,55.87,107900.0,32.0864,32.1151,32.052,32.0692,107900.0
2006-09-20 15:10:00,55.86,55.95,55.85,55.94,76300.0,32.0634,32.1151,32.0577,32.1094,76300.0
2006-09-20 15:20:00,55.93,55.94,55.87,55.93,77800.0,32.1036,32.1094,32.0692,32.1036,77800.0
2006-09-20 15:30:00,55.94,55.95,55.84,55.85,80800.0,32.1094,32.1151,32.052,32.0577,80800.0
2006-09-20 15:40:00,55.83,55.83,55.74,55.75,173800.0,32.0462,32.0462,31.9946,32.0003,173800.0
2006-09-20 15:50:00,55.75,55.81,55.73,55.79,245600.0,32.0003,32.0347,31.9888,32.0233,245600.0
2006-09-21 09:30:00,56.2,56.28,56.0,56.24,274000.0,32.2586,32.3045,32.1438,32.2816,274000.0
2006-09-21 09:40:00,56.3,56.5,56.24,56.48,195100.0,32.316,32.4308,32.2816,32.4193,195100.0
2006-09-21 09:50:00,56.49,56.5,56.31,56.34,172500.0,32.4251,32.4308,32.3217,32.339,172500.0
2006-09-21 10:00:00,56.33,56.46,56.26,56.35,306600.0,32.3332,32.4078,32.293,32.3447,306600.0
2006-09-21 10:10:00,56.35,56.48,56.34,56.44,206000.0,32.3447,32.4193,32.339,32.3964,206000.0
2006-09-21 10:20:00,56.44,56.61,56.43,56.57,143700.0,32.3964,32.4939,32.3906,32.471,143700.0
2006-09-21 10:30:00,56.56,56.61,56.39,56.4,163900.0,32.4652,32.4939,32.3677,32.3734,163900.0
2006-09-21 10:40:00,56.4,56.42,56.27,56.39,119300.0,32.3734,32.3849,32.2988,32.3677,119300.0
2006-09-21 10:50:00,56.39,56.39,56.21,56.27,85000.0,32.3677,32.3677,32.2643,32.2988,85000.0
2006-09-21 11:00:00,56.25,56.42,56.25,56.33,116500.0,32.2873,32.3849,32.2873,32.3332,116500.0
2006-09-21 11:10:00,56.33,56.38,56.28,56.32,92300.0,32.3332,32.3619,32.3045,32.3275,92300.0
2006-09-21 11:20:00,56.31,56.31,56.19,56.23,98300.0,32.3217,32.3217,32.2529,32.2758,98300.0
2006-09-21 11:30:00,56.24,56.31,56.23,56.28,118100.0,32.2816,32.3217,32.2758,32.3045,118100.0
2006-09-21 11:40:00,56.27,56.32,56.22,56.3,63600.0,32.2988,32.3275,32.2701,32.316,63600.0
2006-09-21 11:50:00,56.29,56.38,56.27,56.29,160000.0,32.3103,32.3619,32.2988,32.3103,160000.0
2006-09-21 12:00:00,56.28,56.32,56.13,56.23,132900.0,32.3045,32.3275,32.2184,32.2758,132900.0
2006-09-21 12:10:00,56.24,56.29,56.18,56.25,63300.0,32.2816,32.3103,32.2471,32.2873,63300.0
2006-09-21 12:20:00,56.24,56.27,56.19,56.22,67300.0,32.2816,32.2988,32.2529,32.2701,67300.0
2006-09-21 12:30:00,56.22,56.3,56.2,56.25,51100.0,32.2701,32.316,32.2586,32.2873,51100.0
2006-09-21 12:40:00,56.25,56.31,56.22,56.27,67000.0,32.2873,32.3217,32.2701,32.2988,67000.0
2006-09-21 12:50:00,56.27,56.28,56.11,56.15,36100.0,32.2988,32.3045,32.2069,32.2299,36100.0
2006-09-21 13:00:00,56.15,56.16,56.06,56.1,56300.0,32.2299,32.2356,32.1782,32.2012,56300.0
2006-09-21 13:10:00,56.08,56.17,56.08,56.17,39800.0,32.1897,32.2414,32.1897,32.2414,39800.0
2006-09-21 13:20:00,56.17,56.28,56.0,56.04,134300.0,32.2414,32.3045,32.1438,32.1668,134300.0
2006-09-21 13:30:00,56.05,56.15,56.02,56.13,35600.0,32.1725,32.2299,32.1553,32.2184,35600.0
2006-09-21 13:40:00,56.13,56.15,56.08,56.13,48000.0,32.2184,32.2299,32.1897,32.2184,48000.0
2006-09-21 13:50:00,56.13,56.15,56.07,56.15,104600.0,32.2184,32.2299,32.184,32.2299,104600.0
2006-09-21 14:00:00,56.15,56.19,56.13,56.16,62000.0,32.2299,32.2529,32.2184,32.2356,62000.0
2006-09-21 14:10:00,56.14,56.15,56.03,56.04,61500.0,32.2242,32.2299,32.161,32.1668,61500.0
2006-09-21 14:20:00,56.04,56.07,56.01,56.02,131400.0,32.1668,32.184,32.1495,32.1553,131400.0
2006-09-21 14:30:00,56.02,56.03,55.93,55.96,34900.0,32.1553,32.161,32.1036,32.1208,34900.0
2006-09-21 14:40:00,55.95,56.06,55.93,56.05,40400.0,32.1151,32.1782,32.1036,32.1725,40400.0
2006-09-21 14:50:00,56.05,56.05,55.92,55.97,49200.0,32.1725,32.1725,32.0979,32.1266,49200.0
2006-09-21 15:00:00,55.97,56.0,55.91,55.91,62800.0,32.1266,32.1438,32.0921,32.0921,62800.0
2006-09-21 15:10:00,55.91,55.91,55.84,55.85,68200.0,32.0921,32.0921,32.052,32.0577,68200.0
2006-09-21 15:20:00,55.86,55.9,55.81,55.9,98900.0,32.0634,32.0864,32.0347,32.0864,98900.0
2006-09-21 15:30:00,55.89,55.97,55.85,55.96,113100.0,32.0807,32.1266,32.0577,32.1208,113100.0
2006-09-21 15:40:00,55.96,55.96,55.86,55.9,117100.0,32.1208,32.1208,32.0634,32.0864,117100.0
2006-09-21 15:50:00,55.9,56.02,55.9,55.97,200900.0,32.0864,32.1553,32.0864,32.1266,200900.0
2006-09-22 09:30:00,55.7,55.94,55.7,55.9,100000.0,31.9716,32.1094,31.9716,32.0864,100000.0
2006-09-22 09:40:00,55.89,55.99,55.78,55.8,44900.0,32.0807,32.1381,32.0175,32.029,44900.0
2006-09-22 09:50:00,55.8,55.83,55.69,55.75,61100.0,32.029,32.0462,31.9659,32.0003,61100.0
2006-09-22 10:00:00,55.75,55.76,55.4,55.54,123600.0,32.0003,32.006,31.7994,31.8798,123600.0
2006-09-22 10:10:00,55.54,55.77,55.49,55.74,96100.0,31.8798,32.0118,31.8511,31.9946,96100.0
2006-09-22 10:20:00,55.75,55.81,55.66,55.66,61200.0,32.0003,32.0347,31.9486,31.9486,61200.0
2006-09-22 10:30:00,55.67,55.67,55.58,55.58,159900.0,31.9544,31.9544,31.9027,31.9027,159900.0
2006-09-22 10:40:00,55.58,55.62,55.55,55.55,67700.0,31.9027,31.9257,31.8855,31.8855,67700.0
2006-09-22 10:50:00,55.56,55.66,55.49,55.62,101100.0,31.8912,31.9486,31.8511,31.9257,101100.0
2006-09-22 11:00:00,55.63,55.65,55.56,55.56,51300.0,31.9314,31.9429,31.8912,31.8912,51300.0
2006-09-22 11:10:00,55.56,55.65,55.54,55.64,37000.0,31.8912,31.9429,31.8798,31.9372,37000.0
2006-09-22 11:20:00,55.65,55.69,55.59,55.62,44300.0,31.9429,31.9659,31.9085,31.9257,44300.0
2006-09-22 11:30:00,55.64,55.75,55.64,55.72,42800.0,31.9372,32.0003,31.9372,31.9831,42800.0
2006-09-22 11:40:00,55.75,55.78,55.64,55.75,51600.0,32.0003,32.0175,31.9372,32.0003,51600.0
2006-09-22 11:50:00,55.75,55.79,55.69,55.7,40000.0,32.0003,32.0233,31.9659,31.9716,40000.0
2006-09-22 12:00:00,55.7,55.71,55.63,55.68,62400.0,31.9716,31.9773,31.9314,31.9601,62400.0
2006-09-22 12:10:00,55.67,55.73,55.63,55.67,63900.0,31.9544,31.9888,31.9314,31.9544,63900.0
2006-09-22 12:20:00,55.68,55.75,55.64,55.73,50000.0,31.9601,32.0003,31.9372,31.9888,50000.0
2006-09-22 12:30:00,55.74,55.77,55.68,55.75,36800.0,31.9946,32.0118,31.9601,32.0003,36800.0
2006-09-22 12:40:00,55.76,55.81,55.74,55.79,21000.0,32.006,32.0347,31.9946,32.0233,21000.0
2006-09-22 12:50:00,55.81,55.81,55.68,55.71,25800.0,32.0347,32.0347,31.9601,31.9773,25800.0
2006-09-22 13:00:00,55.72,55.73,55.68,55.68,25000.0,31.9831,31.9888,31.9601,31.9601,25000.0
2006-09-22 13:10:00,55.67,55.71,55.63,55.7,38000.0,31.9544,31.9773,31.9314,31.9716,38000.0
2006-09-22 13:20:00,55.7,55.72,55.66,55.71,38700.0,31.9716,31.9831,31.9486,31.9773,38700.0
2006-09-22 13:30:00,55.71,55.74,55.67,55.69,36300.0,31.9773,31.9946,31.9544,31.9659,36300.0
2006-09-22 13:40:00,55.69,55.74,55.67,55.73,31100.0,31.9659,31.9946,31.9544,31.9888,31100.0
2006-09-22 13:50:00,55.73,55.8,55.71,55.8,41300.0,31.9888,32.029,31.9773,32.029,41300.0
2006-09-22 14:00:00,55.8,55.85,55.77,55.77,42600.0,32.029,32.0577,32.0118,32.0118,42600.0
2006-09-22 14:10:00,55.78,55.8,55.72,55.8,36400.0,32.0175,32.029,31.9831,32.029,36400.0
2006-09-22 14:20:00,55.81,55.85,55.79,55.81,24800.0,32.0347,32.0577,32.0233,32.0347,24800.0
2006-09-22 14:30:00,55.83,55.83,55.77,55.79,27000.0,32.0462,32.0462,32.0118,32.0233,27000.0
2006-09-22 14:40:00,55.79,55.8,55.71,55.75,35400.0,32.0233,32.029,31.9773,32.0003,35400.0
2006-09-22 14:50:00,55.74,55.79,55.74,55.76,20500.0,31.9946,32.0233,31.9946,32.006,20500.0
2006-09-22 15:00:00,55.76,55.87,55.73,55.87,55900.0,32.006,32.0692,31.9888,32.0692,55900.0
2006-09-22 15:10:00,55.86,55.92,55.83,55.91,57200.0,32.0634,32.0979,32.0462,32.0921,57200.0
2006-09-22 15:20:00,55.91,55.97,55.89,55.95,78100.0,32.0921,32.1266,32.0807,32.1151,78100.0
2006-09-22 15:30:00,55.95,55.96,55.87,55.87,46900.0,32.1151,32.1208,32.0692,32.0692,46900.0
2006-09-22 15:40:00,55.87,55.92,55.85,55.92,169300.0,32.0692,32.0979,32.0577,32.0979,169300.0
2006-09-22 15:50:00,55.92,55.93,55.9,55.93,104500.0,32.0979,32.1036,32.0864,32.1036,104500.0
2006-09-25 09:30:00,56.1,56.28,56.0,56.13,124200.0,32.2012,32.3045,32.1438,32.2184,124200.0
2006-09-25 09:40:00,56.1,56.24,56.02,56.16,71700.0,32.2012,32.2816,32.1553,32.2356,71700.0
2006-09-25 09:50:00,56.18,56.18,56.02,56.02,51000.0,32.2471,32.2471,32.1553,32.1553,51000.0
2006-09-25 10:00:00,56.02,56.09,55.94,56.0,86200.0,32.1553,32.1955,32.1094,32.1438,86200.0
2006-09-25 10:10:00,56.0,56.0,55.83,55.9,53200.0,32.1438,32.1438,32.0462,32.0864,53200.0
2006-09-25 10:20:00,55.9,55.99,55.85,55.97,63000.0,32.0864,32.1381,32.0577,32.1266,63000.0
2006-09-25 10:30:00,55.97,56.03,55.86,55.89,60200.0,32.1266,32.161,32.0634,32.0807,60200.0
2006-09-25 10:40:00,55.9,55.97,55.89,55.91,50800.0,32.0864,32.1266,32.0807,32.0921,50800.0
2006-09-25 10:50:00,55.92,55.94,55.78,55.89,76500.0,32.0979,32.1094,32.0175,32.0807,76500.0
2006-09-25 11:00:00,55.9,55.9,55.83,55.88,20700.0,32.0864,32.0864,32.0462,32.0749,20700.0
2006-09-25 11:10:00,55.86,55.86,55.79,55.82,76600.0,32.0634,32.0634,32.0233,32.0405,76600.0
2006-09-25 11:20:00,55.83,55.95,55.8,55.92,25600.0,32.0462,32.1151,32.029,32.0979,25600.0
2006-09-25 11:30:00,55.92,55.96,55.87,55.9,23400.0,32.0979,32.1208,32.0692,32.0864,23400.0
2006-09-25 11:40:00,55.9,55.92,55.82,55.88,32400.0,32.0864,32.0979,32.0405,32.0749,32400.0
2006-09-25 11:50:00,55.88,55.88,55.77,55.78,96400.0,32.0749,32.0749,32.0118,32.0175,96400.0
2006-09-25 12:00:00,55.77,55.82,55.73,55.8,70900.0,32.0118,32.0405,31.9888,32.029,70900.0
2006-09-25 12:10:00,55.78,55.82,55.73,55.75,41200.0,32.0175,32.0405,31.9888,32.0003,41200.0
2006-09-25 12:20:00,55.75,55.86,55.73,55.84,36000.0,32.0003,32.0634,31.9888,32.052,36000.0
2006-09-25 12:30:00,55.83,55.91,55.82,55.9,115300.0,32.0462,32.0921,32.0405,32.0864,115300.0
2006-09-25 12:40:00,55.88,55.94,55.87,55.91,24100.0,32.0749,32.1094,32.0692,32.0921,24100.0
2006-09-25 12:50:00,55.91,56.0,55.91,55.96,36600.0,32.0921,32.1438,32.0921,32.1208,36600.0
2006-09-25 13:00:00,55.98,56.02,55.9,55.97,101600.0,32.1323,32.1553,32.0864,32.1266,101600.0
2006-09-25 13:10:00,55.95,56.03,55.94,55.98,36700.0,32.1151,32.161,32.1094,32.1323,36700.0
2006-09-25 13:20:00,56.0,56.05,55.97,56.05,48200.0,32.1438,32.1725,32.1266,32.1725,48200.0
2006-09-25 13:30:00,56.03,56.05,56.0,56.01,19200.0,32.161,32.1725,32.1438,32.1495,19200.0
2006-09-25 13:40:00,56.02,56.08,56.0,56.04,23700.0,32.1553,32.1897,32.1438,32.1668,23700.0
2006-09-25 13:50:00,56.05,56.14,56.04,56.08,61200.0,32.1725,32.2242,32.1668,32.1897,61200.0
2006-09-25 14:00:00,56.08,56.28,56.08,56.25,57400.0,32.1897,32.3045,32.1897,32.2873,57400.0
2006-09-25 14:10:00,56.25,56.4,56.25,56.35,145100.0,32.2873,32.3734,32.2873,32.3447,145100.0
2006-09-25 14:20:00,56.34,56.43,56.29,56.38,145900.0,32.339,32.3906,32.3103,32.3619,145900.0
2006-09-25 14:30:00,56.38,56.55,56.37,56.55,192400.0,32.3619,32.4595,32.3562,32.4595,192400.0
2006-09-25 14:40:00,56.55,56.63,56.51,56.62,198200.0,32.4595,32.5054,32.4365,32.4997,198200.0
2006-09-25 14:50:00,56.62,56.74,56.58,56.71,162700.0,32.4997,32.5686,32.4767,32.5513,162700.0
2006-09-25 15:00:00,56.72,56.8,56.7,56.72,276600.0,32.5571,32.603,32.5456,32.5571,276600.0
2006-09-25 15:10:00,56.72,56.83,56.69,56.76,172200.0,32.5571,32.6202,32.5399,32.58,172200.0
2006-09-25 15:20:00,56.75,56.76,56.64,56.66,135600.0,32.5743,32.58,32.5112,32.5226,135600.0
2006-09-25 15:30:00,56.66,56.67,56.59,56.59,179400.0,32.5226,32.5284,32.4825,32.4825,179400.0
2006-09-25 15:40:00,56.6,56.6,56.37,56.45,208900.0,32.4882,32.4882,32.3562,32.4021,208900.0
2006-09-25 15:50:00,56.45,56.61,56.44,56.59,223200.0,32.4021,32.4939,32.3964,32.4825,223200.0
2006-09-26 09:30:00,56.7,56.7,56.2,56.6,131100.0,32.5456,32.5456,32.2586,32.4882,131100.0
2006-09-26 09:40:00,56.61,56.7,56.5,56.69,131200.0,32.4939,32.5456,32.4308,32.5399,131200.0
2006-09-26 09:50:00,56.69,56.76,56.54,56.74,217600.0,32.5399,32.58,32.4538,32.5686,217600.0
2006-09-26 10:00:00,56.75,56.97,56.68,56.97,135300.0,32.5743,32.7006,32.5341,32.7006,135300.0
2006-09-26 10:10:00,56.97,56.97,56.87,56.94,87400.0,32.7006,32.7006,32.6432,32.6834,87400.0
2006-09-26 10:20:00,56.95,56.96,56.87,56.93,113400.0,32.6891,32.6948,32.6432,32.6776,113400.0
2006-09-26 10:30:00,56.93,57.0,56.91,56.96,194700.0,32.6776,32.7178,32.6661,32.6948,194700.0
2006-09-26 10:40:00,56.96,57.0,56.94,56.98,90300.0,32.6948,32.7178,32.6834,32.7063,90300.0
2006-09-26 10:50:00,56.97,57.03,56.94,56.96,258000.0,32.7006,32.735,32.6834,32.6948,258000.0
2006-09-26 11:00:00,56.97,57.05,56.96,57.04,65600.0,32.7006,32.7465,32.6948,32.7408,65600.0
2006-09-26 11:10:00,57.05,57.06,56.94,56.95,223400.0,32.7465,32.7522,32.6834,32.6891,223400.0
2006-09-26 11:20:00,56.96,56.96,56.77,56.78,66100.0,32.6948,32.6948,32.5858,32.5915,66100.0
2006-09-26 11:30:00,56.79,56.93,56.78,56.91,56800.0,32.5973,32.6776,32.5915,32.6661,56800.0
2006-09-26 11:40:00,56.92,56.94,56.8,56.94,70900.0,32.6719,32.6834,32.603,32.6834,70900.0
2006-09-26 11:50:00,56.93,56.95,56.78,56.8,96400.0,32.6776,32.6891,32.5915,32.603,96400.0
2006-09-26 12:00:00,56.78,56.85,56.74,56.83,51600.0,32.5915,32.6317,32.5686,32.6202,51600.0
2006-09-26 12:10:00,56.83,56.95,56.78,56.93,43600.0,32.6202,32.6891,32.5915,32.6776,43600.0
2006-09-26 12:20:00,56.93,56.94,56.88,56.91,33900.0,32.6776,32.6834,32.6489,32.6661,33900.0
2006-09-26 12:30:00,56.93,56.93,56.8,56.8,47100.0,32.6776,32.6776,32.603,32.603,47100.0
2006-09-26 12:40:00,56.81,56.83,56.74,56.76,46900.0,32.6087,32.6202,32.5686,32.58,46900.0
2006-09-26 12:50:00,56.77,56.81,56.71,56.81,28400.0,32.5858,32.6087,32.5513,32.6087,28400.0
2006-09-26 13:00:00,56.81,56.82,56.77,56.82,29900.0,32.6087,32.6145,32.5858,32.6145,29900.0
2006-09-26 13:10:00,56.81,56.82,56.75,56.82,35900.0,32.6087,32.6145,32.5743,32.6145,35900.0
2006-09-26 13:20:00,56.81,56.82,56.72,56.72,85900.0,32.6087,32.6145,32.5571,32.5571,85900.0
2006-09-26 13:30:00,56.71,56.71,56.6,56.69,136000.0,32.5513,32.5513,32.4882,32.5399,136000.0
2006-09-26 13:40:00,56.68,56.69,56.57,56.65,56900.0,32.5341,32.5399,32.471,32.5169,56900.0
2006-09-26 13:50:00,56.65,56.73,56.65,56.7,44700.0,32.5169,32.5628,32.5169,32.5456,44700.0
2006-09-26 14:00:00,56.69,56.78,56.69,56.77,61900.0,32.5399,32.5915,32.5399,32.5858,61900.0
2006-09-26 14:10:00,56.78,56.78,56.62,56.65,50800.0,32.5915,32.5915,32.4997,32.5169,50800.0
2006-09-26 14:20:00,56.65,56.74,56.6,56.74,53200.0,32.5169,32.5686,32.4882,32.5686,53200.0
2006-09-26 14:30:00,56.74,56.82,56.74,56.78,69300.0,32.5686,32.6145,32.5686,32.5915,69300.0
2006-09-26 14:40:00,56.78,56.86,56.77,56.84,53300.0,32.5915,32.6374,32.5858,32.626,53300.0
2006-09-26 14:50:00,56.84,56.85,56.8,56.84,73900.0,32.626,32.6317,32.603,32.626,73900.0
2006-09-26 15:00:00,56.84,56.88,56.8,56.85,83200.0,32.626,32.6489,32.603,32.6317,83200.0
2006-09-26 15:10:00,56.86,56.9,56.83,56.88,72000.0,32.6374,32.6604,32.6202,32.6489,72000.0
2006-09-26 15:20:00,56.88,56.9,56.8,56.84,92600.0,32.6489,32.6604,32.603,32.626,92600.0
2006-09-26 15:30:00,56.85,56.93,56.84,56.89,80100.0,32.6317,32.6776,32.626,32.6547,80100.0
2006-09-26 15:40:00,56.88,56.94,56.83,56.94,153700.0,32.6489,32.6834,32.6202,32.6834,153700.0
2006-09-26 15:50:00,56.93,56.94,56.81,56.87,157500.0,32.6776,32.6834,32.6087,32.6432,157500.0
2006-09-27 09:30:00,56.62,56.83,56.59,56.82,155900.0,32.4997,32.6202,32.4825,32.6145,155900.0
2006-09-27 09:40:00,56.81,56.93,56.78,56.82,87900.0,32.6087,32.6776,32.5915,32.6145,87900.0
2006-09-27 09:50:00,56.84,56.84,56.71,56.74,73800.0,32.626,32.626,32.5513,32.5686,73800.0
2006-09-27 10:00:00,56.77,56.95,56.72,56.74,81300.0,32.5858,32.6891,32.5571,32.5686,81300.0
2006-09-27 10:10:00,56.75,56.82,56.72,56.74,65600.0,32.5743,32.6145,32.5571,32.5686,65600.0
2006-09-27 10:20:00,56.75,56.81,56.65,56.7,131300.0,32.5743,32.6087,32.5169,32.5456,131300.0
2006-09-27 10:30:00,56.7,56.88,56.66,56.74,139300.0,32.5456,32.6489,32.5226,32.5686,139300.0
2006-09-27 10:40:00,56.72,56.77,56.6,56.66,69000.0,32.5571,32.5858,32.4882,32.5226,69000.0
2006-09-27 10:50:00,56.66,56.71,56.62,56.71,40700.0,32.5226,32.5513,32.4997,32.5513,40700.0
2006-09-27 11:00:00,56.75,56.77,56.64,56.77,65100.0,32.5743,32.5858,32.5112,32.5858,65100.0
2006-09-27 11:10:00,56.77,56.84,56.74,56.77,76200.0,32.5858,32.626,32.5686,32.5858,76200.0
2006-09-27 11:20:00,56.75,56.89,56.75,56.86,99000.0,32.5743,32.6547,32.5743,32.6374,99000.0
2006-09-27 11:30:00,56.89,57.07,56.89,57.05,105900.0,32.6547,32.758,32.6547,32.7465,105900.0
2006-09-27 11:40:00,57.05,57.05,56.87,57.0,100300.0,32.7465,32.7465,32.6432,32.7178,100300.0
2006-09-27 11:50:00,57.01,57.07,57.0,57.05,65600.0,32.7235,32.758,32.7178,32.7465,65600.0
2006-09-27 12:00:00,57.07,57.1,56.96,56.97,63800.0,32.758,32.7752,32.6948,32.7006,63800.0
2006-09-27 12:10:00,56.97,57.02,56.94,56.99,48400.0,32.7006,32.7293,32.6834,32.7121,48400.0
2006-09-27 12:20:00,56.98,57.0,56.91,56.95,86700.0,32.7063,32.7178,32.6661,32.6891,86700.0
2006-09-27 12:30:00,56.95,57.0,56.92,56.93,50200.0,32.6891,32.7178,32.6719,32.6776,50200.0
2006-09-27 12:40:00,56.93,57.07,56.9,57.06,64500.0,32.6776,32.758,32.6604,32.7522,64500.0
2006-09-27 12:50:00,57.06,57.2,57.06,57.07,88600.0,32.7522,32.8326,32.7522,32.758,88600.0
2006-09-27 13:00:00,57.08,57.13,57.05,57.08,20800.0,32.7637,32.7924,32.7465,32.7637,20800.0
2006-09-27 13:10:00,57.1,57.12,57.0,57.1,25300.0,32.7752,32.7867,32.7178,32.7752,25300.0
2006-09-27 13:20:00,57.09,57.1,56.99,56.99,34200.0,32.7695,32.7752,32.7121,32.7121,34200.0
2006-09-27 13:30:00,56.99,57.01,56.94,56.95,46400.0,32.7121,32.7235,32.6834,32.6891,46400.0
2006-09-27 13:40:00,56.95,57.13,56.92,57.09,117700.0,32.6891,32.7924,32.6719,32.7695,117700.0
2006-09-27 13:50:00,57.1,57.11,57.03,57.09,30700.0,32.7752,32.7809,32.735,32.7695,30700.0
2006-09-27 14:00:00,57.09,57.14,57.05,57.14,34000.0,32.7695,32.7982,32.7465,32.7982,34000.0
2006-09-27 14:10:00,57.14,57.14,57.03,57.05,54800.0,32.7982,32.7982,32.735,32.7465,54800.0
2006-09-27 14:20:00,57.04,57.07,57.01,57.03,33600.0,32.7408,32.758,32.7235,32.735,33600.0
2006-09-27 14:30:00,57.03,57.09,57.02,57.07,62500.0,32.735,32.7695,32.7293,32.758,62500.0
2006-09-27 14:40:00,57.08,57.09,56.98,56.98,62400.0,32.7637,32.7695,32.7063,32.7063,62400.0
2006-09-27 14:50:00,56.98,57.1,56.97,57.07,53000.0,32.7063,32.7752,32.7006,32.758,53000.0
2006-09-27 15:00:00,57.09,57.1,57.02,57.05,75100.0,32.7695,32.7752,32.7293,32.7465,75100.0
2006-09-27 15:10:00,57.04,57.1,57.02,57.02,75000.0,32.7408,32.7752,32.7293,32.7293,75000.0
2006-09-27 15:20:00,57.02,57.04,56.95,56.99,81400.0,32.7293,32.7408,32.6891,32.7121,81400.0
2006-09-27 15:30:00,56.99,57.1,56.98,57.09,66000.0,32.7121,32.7752,32.7063,32.7695,66000.0
2006-09-27 15:40:00,57.09,57.15,57.06,57.11,90500.0,32.7695,32.8039,32.7522,32.7809,90500.0
2006-09-27 15:50:00,57.11,57.13,57.01,57.02,156300.0,32.7809,32.7924,32.7235,32.7293,156300.0
2006-09-28 09:30:00,57.31,57.34,57.0,57.15,120000.0,32.8957,32.913,32.7178,32.8039,120000.0
2006-09-28 09:40:00,57.15,57.29,57.12,57.28,124100.0,32.8039,32.8843,32.7867,32.8785,124100.0
2006-09-28 09:50:00,57.28,57.29,57.15,57.17,94300.0,32.8785,32.8843,32.8039,32.8154,94300.0
2006-09-28 10:00:00,57.17,57.29,57.15,57.28,64300.0,32.8154,32.8843,32.8039,32.8785,64300.0
2006-09-28 10:10:00,57.28,57.3,57.2,57.28,57500.0,32.8785,32.89,32.8326,32.8785,57500.0
2006-09-28 10:20:00,57.27,57.3,57.11,57.14,75200.0,32.8728,32.89,32.7809,32.7982,75200.0
2006-09-28 10:30:00,57.14,57.19,57.02,57.03,80900.0,32.7982,32.8269,32.7293,32.735,80900.0
2006-09-28 10:40:00,57.01,57.04,56.9,56.91,56700.0,32.7235,32.7408,32.6604,32.6661,56700.0
2006-09-28 10:50:00,56.9,56.91,56.74,56.78,76500.0,32.6604,32.6661,32.5686,32.5915,76500.0
2006-09-28 11:00:00,56.77,56.87,56.73,56.85,66700.0,32.5858,32.6432,32.5628,32.6317,66700.0
2006-09-28 11:10:00,56.85,56.93,56.85,56.93,23400.0,32.6317,32.6776,32.6317,32.6776,23400.0
2006-09-28 11:20:00,56.91,56.94,56.88,56.89,12600.0,32.6661,32.6834,32.6489,32.6547,12600.0
2006-09-28 11:30:00,56.88,56.9,56.86,56.88,28700.0,32.6489,32.6604,32.6374,32.6489,28700.0
2006-09-28 11:40:00,56.87,56.91,56.85,56.87,28000.0,32.6432,32.6661,32.6317,32.6432,28000.0
2006-09-28 11:50:00,56.85,56.89,56.83,56.86,47000.0,32.6317,32.6547,32.6202,32.6374,47000.0
2006-09-28 12:00:00,56.85,56.88,56.83,56.84,68900.0,32.6317,32.6489,32.6202,32.626,68900.0
2006-09-28 12:10:00,56.83,56.87,56.83,56.84,26400.0,32.6202,32.6432,32.6202,32.626,26400.0
2006-09-28 12:20:00,56.84,56.85,56.8,56.83,83500.0,32.626,32.6317,32.603,32.6202,83500.0
2006-09-28 12:30:00,56.81,56.88,56.79,56.86,121300.0,32.6087,32.6489,32.5973,32.6374,121300.0
2006-09-28 12:40:00,56.85,56.86,56.83,56.83,23200.0,32.6317,32.6374,32.6202,32.6202,23200.0
2006-09-28 12:50:00,56.83,56.93,56.83,56.9,20700.0,32.6202,32.6776,32.6202,32.6604,20700.0
2006-09-28 13:00:00,56.88,56.9,56.85,56.88,13300.0,32.6489,32.6604,32.6317,32.6489,13300.0
2006-09-28 13:10:00,56.89,56.92,56.89,56.92,13600.0,32.6547,32.6719,32.6547,32.6719,13600.0
2006-09-28 13:20:00,56.9,57.03,56.9,57.0,34300.0,32.6604,32.735,32.6604,32.7178,34300.0
2006-09-28 13:30:00,56.99,57.02,56.98,57.01,20200.0,32.7121,32.7293,32.7063,32.7235,20200.0
2006-09-28 13:40:00,56.99,57.01,56.95,56.98,132700.0,32.7121,32.7235,32.6891,32.7063,132700.0
2006-09-28 13:50:00,56.98,57.04,56.98,57.04,44600.0,32.7063,32.7408,32.7063,32.7408,44600.0
2006-09-28 14:00:00,57.03,57.04,56.99,56.99,30500.0,32.735,32.7408,32.7121,32.7121,30500.0
2006-09-28 14:10:00,56.98,57.03,56.98,57.0,23400.0,32.7063,32.735,32.7063,32.7178,23400.0
2006-09-28 14:20:00,57.0,57.05,56.99,57.05,66900.0,32.7178,32.7465,32.7121,32.7465,66900.0
2006-09-28 14:30:00,57.04,57.06,56.99,57.0,131100.0,32.7408,32.7522,32.7121,32.7178,131100.0
2006-09-28 14:40:00,56.99,57.12,56.99,57.09,30500.0,32.7121,32.7867,32.7121,32.7695,30500.0
2006-09-28 14:50:00,57.07,57.09,57.01,57.04,22100.0,32.758,32.7695,32.7235,32.7408,22100.0
2006-09-28 15:00:00,57.04,57.1,57.03,57.03,43500.0,32.7408,32.7752,32.735,32.735,43500.0
2006-09-28 15:10:00,57.02,57.11,57.01,57.09,39600.0,32.7293,32.7809,32.7235,32.7695,39600.0
2006-09-28 15:20:00,57.09,57.28,57.09,57.23,142000.0,32.7695,32.8785,32.7695,32.8498,142000.0
2006-09-28 15:30:00,57.22,57.22,57.14,57.17,55500.0,32.8441,32.8441,32.7982,32.8154,55500.0
2006-09-28 15:40:00,57.16,57.31,57.16,57.3,138200.0,32.8096,32.8957,32.8096,32.89,138200.0
2006-09-28 15:50:00,57.28,57.35,57.25,57.3,242500.0,32.8785,32.9187,32.8613,32.89,242500.0
2006-09-29 09:30:00,56.0,56.55,55.78,56.25,826300.0,32.1438,32.4595,32.0175,32.2873,826300.0
2006-09-29 09:40:00,56.29,56.75,56.15,56.59,441900.0,32.3103,32.5743,32.2299,32.4825,441900.0
2006-09-29 09:50:00,56.59,56.86,56.59,56.85,355700.0,32.4825,32.6374,32.4825,32.6317,355700.0
2006-09-29 10:00:00,56.86,57.06,56.71,56.98,202200.0,32.6374,32.7522,32.5513,32.7063,202200.0
2006-09-29 10:10:00,56.99,57.03,56.9,56.95,178200.0,32.7121,32.735,32.6604,32.6891,178200.0
2006-09-29 10:20:00,56.94,56.94,56.7,56.84,131000.0,32.6834,32.6834,32.5456,32.626,131000.0
2006-09-29 10:30:00,56.84,56.88,56.76,56.81,159500.0,32.626,32.6489,32.58,32.6087,159500.0
2006-09-29 10:40:00,56.83,56.93,56.8,56.83,127900.0,32.6202,32.6776,32.603,32.6202,127900.0
2006-09-29 10:50:00,56.83,57.0,56.81,56.97,198500.0,32.6202,32.7178,32.6087,32.7006,198500.0
2006-09-29 11:00:00,56.99,57.05,56.95,57.05,144600.0,32.7121,32.7465,32.6891,32.7465,144600.0
2006-09-29 11:10:00,57.05,57.18,57.03,57.15,76100.0,32.7465,32.8211,32.735,32.8039,76100.0
2006-09-29 11:20:00,57.16,57.25,57.15,57.2,127300.0,32.8096,32.8613,32.8039,32.8326,127300.0
2006-09-29 11:30:00,57.21,57.21,57.06,57.09,91600.0,32.8383,32.8383,32.7522,32.7695,91600.0
2006-09-29 11:40:00,57.09,57.17,57.06,57.13,49800.0,32.7695,32.8154,32.7522,32.7924,49800.0
2006-09-29 11:50:00,57.13,57.13,57.0,57.03,70200.0,32.7924,32.7924,32.7178,32.735,70200.0
2006-09-29 12:00:00,57.02,57.1,57.01,57.04,49900.0,32.7293,32.7752,32.7235,32.7408,49900.0
2006-09-29 12:10:00,57.03,57.12,57.02,57.06,86000.0,32.735,32.7867,32.7293,32.7522,86000.0
2006-09-29 12:20:00,57.06,57.15,57.06,57.13,59200.0,32.7522,32.8039,32.7522,32.7924,59200.0
2006-09-29 12:30:00,57.13,57.16,57.11,57.14,69700.0,32.7924,32.8096,32.7809,32.7982,69700.0
2006-09-29 12:40:00,57.13,57.21,57.13,57.2,92000.0,32.7924,32.8383,32.7924,32.8326,92000.0
2006-09-29 12:50:00,57.21,57.21,57.13,57.13,70800.0,32.8383,32.8383,32.7924,32.7924,70800.0
2006-09-29 13:00:00,57.15,57.18,57.13,57.14,56300.0,32.8039,32.8211,32.7924,32.7982,56300.0
2006-09-29 13:10:00,57.15,57.19,57.14,57.18,57500.0,32.8039,32.8269,32.7982,32.8211,57500.0
2006-09-29 13:20:00,57.2,57.2,57.06,57.11,82900.0,32.8326,32.8326,32.7522,32.7809,82900.0
2006-09-29 13:30:00,57.11,57.2,57.11,57.13,104100.0,32.7809,32.8326,32.7809,32.7924,104100.0
2006-09-29 13:40:00,57.13,57.17,57.11,57.17,91900.0,32.7924,32.8154,32.7809,32.8154,91900.0
2006-09-29 13:50:00,57.18,57.2,57.03,57.04,81300.0,32.8211,32.8326,32.735,32.7408,81300.0
2006-09-29 14:00:00,57.04,57.06,57.0,57.01,88800.0,32.7408,32.7522,32.7178,32.7235,88800.0
2006-09-29 14:10:00,57.0,57.01,56.83,56.85,69300.0,32.7178,32.7235,32.6202,32.6317,69300.0
2006-09-29 14:20:00,56.85,56.87,56.71,56.74,212000.0,32.6317,32.6432,32.5513,32.5686,212000.0
2006-09-29 14:30:00,56.75,56.83,56.74,56.8,275600.0,32.5743,32.6202,32.5686,32.603,275600.0
2006-09-29 14:40:00,56.81,56.82,56.79,56.81,189000.0,32.6087,32.6145,32.5973,32.6087,189000.0
2006-09-29 14:50:00,56.8,56.83,56.8,56.81,63200.0,32.603,32.6202,32.603,32.6087,63200.0
2006-09-29 15:00:00,56.81,56.85,56.8,56.81,69700.0,32.6087,32.6317,32.603,32.6087,69700.0
2006-09-29 15:10:00,56.81,56.85,56.8,56.83,74300.0,32.6087,32.6317,32.603,32.6202,74300.0
2006-09-29 15:20:00,56.83,56.93,56.8,56.92,122900.0,32.6202,32.6776,32.603,32.6719,122900.0
2006-09-29 15:30:00,56.91,56.94,56.87,56.9,140700.0,32.6661,32.6834,32.6432,32.6604,140700.0
2006-09-29 15:40:00,56.9,57.02,56.9,57.01,215500.0,32.6604,32.7293,32.6604,32.7235,215500.0
2006-09-29 15:50:00,57.0,57.02,56.91,56.99,290200.0,32.7178,32.7293,32.6661,32.7121,290200.0
2006-10-02 09:30:00,56.81,56.98,56.81,56.88,127800.0,32.6087,32.7063,32.6087,32.6489,127800.0
2006-10-02 09:40:00,56.9,56.96,56.65,56.67,101200.0,32.6604,32.6948,32.5169,32.5284,101200.0
2006-10-02 09:50:00,56.68,56.74,56.55,56.6,93500.0,32.5341,32.5686,32.4595,32.4882,93500.0
2006-10-02 10:00:00,56.61,56.64,56.51,56.55,105600.0,32.4939,32.5112,32.4365,32.4595,105600.0
2006-10-02 10:10:00,56.56,56.72,56.56,56.7,69600.0,32.4652,32.5571,32.4652,32.5456,69600.0
2006-10-02 10:20:00,56.7,56.71,56.66,56.69,41900.0,32.5456,32.5513,32.5226,32.5399,41900.0
2006-10-02 10:30:00,56.69,56.75,56.67,56.75,47300.0,32.5399,32.5743,32.5284,32.5743,47300.0
2006-10-02 10:40:00,56.75,56.87,56.74,56.82,82700.0,32.5743,32.6432,32.5686,32.6145,82700.0
2006-10-02 10:50:00,56.82,56.91,56.79,56.88,172900.0,32.6145,32.6661,32.5973,32.6489,172900.0
2006-10-02 11:00:00,56.88,56.92,56.84,56.86,78700.0,32.6489,32.6719,32.626,32.6374,78700.0
2006-10-02 11:10:00,56.86,56.94,56.86,56.93,65200.0,32.6374,32.6834,32.6374,32.6776,65200.0
2006-10-02 11:20:00,56.92,56.97,56.88,56.92,74600.0,32.6719,32.7006,32.6489,32.6719,74600.0
2006-10-02 11:30:00,56.92,56.98,56.91,56.94,167200.0,32.6719,32.7063,32.6661,32.6834,167200.0
2006-10-02 11:40:00,56.94,57.04,56.94,57.03,80500.0,32.6834,32.7408,32.6834,32.735,80500.0
2006-10-02 11:50:00,57.03,57.04,56.99,56.99,46100.0,32.735,32.7408,32.7121,32.7121,46100.0
2006-10-02 12:00:00,56.99,57.01,56.95,56.99,77900.0,32.7121,32.7235,32.6891,32.7121,77900.0
2006-10-02 12:10:00,56.99,57.02,56.98,56.99,26400.0,32.7121,32.7293,32.7063,32.7121,26400.0
2006-10-02 12:20:00,56.99,57.02,56.98,57.0,35800.0,32.7121,32.7293,32.7063,32.7178,35800.0
2006-10-02 12:30:00,57.0,57.04,57.0,57.03,31000.0,32.7178,32.7408,32.7178,32.735,31000.0
2006-10-02 12:40:00,57.04,57.13,57.04,57.11,31100.0,32.7408,32.7924,32.7408,32.7809,31100.0
2006-10-02 12:50:00,57.11,57.14,57.05,57.08,36000.0,32.7809,32.7982,32.7465,32.7637,36000.0
2006-10-02 13:00:00,57.08,57.09,57.03,57.04,49900.0,32.7637,32.7695,32.735,32.7408,49900.0
2006-10-02 13:10:00,57.04,57.08,57.02,57.07,35800.0,32.7408,32.7637,32.7293,32.758,35800.0
2006-10-02 13:20:00,57.08,57.12,57.02,57.07,61100.0,32.7637,32.7867,32.7293,32.758,61100.0
2006-10-02 13:30:00,57.06,57.13,57.04,57.07,135800.0,32.7522,32.7924,32.7408,32.758,135800.0
2006-10-02 13:40:00,57.07,57.08,56.92,56.95,69900.0,32.758,32.7637,32.6719,32.6891,69900.0
2006-10-02 13:50:00,56.95,56.99,56.89,56.96,74100.0,32.6891,32.7121,32.6547,32.6948,74100.0
2006-10-02 14:00:00,56.93,56.95,56.9,56.91,40800.0,32.6776,32.6891,32.6604,32.6661,40800.0
2006-10-02 14:10:00,56.91,56.92,56.8,56.83,72300.0,32.6661,32.6719,32.603,32.6202,72300.0
2006-10-02 14:20:00,56.83,56.89,56.83,56.88,75100.0,32.6202,32.6547,32.6202,32.6489,75100.0
2006-10-02 14:30:00,56.86,56.87,56.79,56.8,43700.0,32.6374,32.6432,32.5973,32.603,43700.0
2006-10-02 14:40:00,56.81,56.86,56.79,56.84,105300.0,32.6087,32.6374,32.5973,32.626,105300.0
2006-10-02 14:50:00,56.84,56.85,56.73,56.75,44600.0,32.626,32.6317,32.5628,32.5743,44600.0
2006-10-02 15:00:00,56.76,56.78,56.66,56.67,90600.0,32.58,32.5915,32.5226,32.5284,90600.0
2006-10-02 15:10:00,56.68,56.77,56.66,56.77,33600.0,32.5341,32.5858,32.5226,32.5858,33600.0
2006-10-02 15:20:00,56.77,56.79,56.71,56.78,46200.0,32.5858,32.5973,32.5513,32.5915,46200.0
2006-10-02 15:30:00,56.78,56.84,56.77,56.82,88900.0,32.5915,32.626,32.5858,32.6145,88900.0
2006-10-02 15:40:00,56.83,56.83,56.77,56.81,92200.0,32.6202,32.6202,32.5858,32.6087,92200.0
2006-10-02 15:50:00,56.81,56.85,56.76,56.81,100500.0,32.6087,32.6317,32.58,32.6087,100500.0
2006-10-03 09:30:00,56.8,56.9,56.66,56.88,98400.0,32.603,32.6604,32.5226,32.6489,98400.0
2006-10-03 09:40:00,56.85,57.13,56.84,56.96,78100.0,32.6317,32.7924,32.626,32.6948,78100.0
2006-10-03 09:50:00,56.93,57.2,56.92,57.2,73200.0,32.6776,32.8326,32.6719,32.8326,73200.0
2006-10-03 10:00:00,57.2,57.24,57.06,57.16,56100.0,32.8326,32.8556,32.7522,32.8096,56100.0
2006-10-03 10:10:00,57.14,57.18,57.06,57.15,80400.0,32.7982,32.8211,32.7522,32.8039,80400.0
2006-10-03 10:20:00,57.14,57.16,57.0,57.0,51300.0,32.7982,32.8096,32.7178,32.7178,51300.0
2006-10-03 10:30:00,57.01,57.01,56.89,56.89,49300.0,32.7235,32.7235,32.6547,32.6547,49300.0
2006-10-03 10:40:00,56.89,56.93,56.83,56.85,24900.0,32.6547,32.6776,32.6202,32.6317,24900.0
2006-10-03 10:50:00,56.83,56.91,56.83,56.9,62700.0,32.6202,32.6661,32.6202,32.6604,62700.0
2006-10-03 11:00:00,56.9,56.9,56.82,56.88,46200.0,32.6604,32.6604,32.6145,32.6489,46200.0
2006-10-03 11:10:00,56.88,56.9,56.83,56.84,98100.0,32.6489,32.6604,32.6202,32.626,98100.0
2006-10-03 11:20:00,56.84,56.86,56.8,56.8,87900.0,32.626,32.6374,32.603,32.603,87900.0
2006-10-03 11:30:00,56.79,56.82,56.75,56.75,49700.0,32.5973,32.6145,32.5743,32.5743,49700.0
2006-10-03 11:40:00,56.75,56.76,56.65,56.65,67100.0,32.5743,32.58,32.5169,32.5169,67100.0
2006-10-03 11:50:00,56.66,56.75,56.63,56.67,68300.0,32.5226,32.5743,32.5054,32.5284,68300.0
2006-10-03 12:00:00,56.67,56.8,56.66,56.75,72900.0,32.5284,32.603,32.5226,32.5743,72900.0
2006-10-03 12:10:00,56.77,56.82,56.75,56.8,86200.0,32.5858,32.6145,32.5743,32.603,86200.0
2006-10-03 12:20:00,56.79,56.84,56.79,56.8,43200.0,32.5973,32.626,32.5973,32.603,43200.0
2006-10-03 12:30:00,56.81,56.84,56.74,56.8,39600.0,32.6087,32.626,32.5686,32.603,39600.0
2006-10-03 12:40:00,56.8,56.84,56.78,56.8,48900.0,32.603,32.626,32.5915,32.603,48900.0
2006-10-03 12:50:00,56.81,56.83,56.78,56.83,38000.0,32.6087,32.6202,32.5915,32.6202,38000.0
2006-10-03 13:00:00,56.83,56.86,56.79,56.8,26900.0,32.6202,32.6374,32.5973,32.603,26900.0
2006-10-03 13:10:00,56.8,56.82,56.76,56.76,33400.0,32.603,32.6145,32.58,32.58,33400.0
2006-10-03 13:20:00,56.77,56.8,56.73,56.8,26300.0,32.5858,32.603,32.5628,32.603,26300.0
2006-10-03 13:30:00,56.8,56.8,56.74,56.77,19200.0,32.603,32.603,32.5686,32.5858,19200.0
2006-10-03 13:40:00,56.77,56.83,56.76,56.82,130400.0,32.5858,32.6202,32.58,32.6145,130400.0
2006-10-03 13:50:00,56.81,56.82,56.79,56.8,37800.0,32.6087,32.6145,32.5973,32.603,37800.0
2006-10-03 14:00:00,56.8,56.84,56.79,56.83,60800.0,32.603,32.626,32.5973,32.6202,60800.0
2006-10-03 14:10:00,56.84,56.85,56.78,56.83,54900.0,32.626,32.6317,32.5915,32.6202,54900.0
2006-10-03 14:20:00,56.82,56.84,56.79,56.81,58500.0,32.6145,32.626,32.5973,32.6087,58500.0
2006-10-03 14:30:00,56.81,56.87,56.81,56.86,57600.0,32.6087,32.6432,32.6087,32.6374,57600.0
2006-10-03 14:40:00,56.86,56.97,56.84,56.94,105900.0,32.6374,32.7006,32.626,32.6834,105900.0
2006-10-03 14:50:00,56.95,56.97,56.89,56.9,38800.0,32.6891,32.7006,32.6547,32.6604,38800.0
2006-10-03 15:00:00,56.9,56.93,56.84,56.84,41700.0,32.6604,32.6776,32.626,32.626,41700.0
2006-10-03 15:10:00,56.85,56.87,56.79,56.86,91000.0,32.6317,32.6432,32.5973,32.6374,91000.0
2006-10-03 15:20:00,56.88,56.91,56.83,56.83,49500.0,32.6489,32.6661,32.6202,32.6202,49500.0
2006-10-03 15:30:00,56.83,56.86,56.74,56.74,91900.0,32.6202,32.6374,32.5686,32.5686,91900.0
2006-10-03 15:40:00,56.73,56.73,56.56,56.67,159500.0,32.5628,32.5628,32.4652,32.5284,159500.0
2006-10-03 15:50:00,56.66,56.78,56.65,56.71,216800.0,32.5226,32.5915,32.5169,32.5513,216800.0
2006-10-04 09:30:00,56.5,56.72,56.5,56.64,164100.0,32.4308,32.5571,32.4308,32.5112,164100.0
2006-10-04 09:40:00,56.62,56.69,56.57,56.6,55900.0,32.4997,32.5399,32.471,32.4882,55900.0
2006-10-04 09:50:00,56.61,56.72,56.6,56.71,61000.0,32.4939,32.5571,32.4882,32.5513,61000.0
2006-10-04 10:00:00,56.71,56.96,56.7,56.95,189900.0,32.5513,32.6948,32.5456,32.6891,189900.0
2006-10-04 10:10:00,56.94,57.07,56.93,57.0,136800.0,32.6834,32.758,32.6776,32.7178,136800.0
2006-10-04 10:20:00,57.0,57.2,57.0,57.1,148500.0,32.7178,32.8326,32.7178,32.7752,148500.0
2006-10-04 10:30:00,57.1,57.5,57.1,57.42,670600.0,32.7752,33.0048,32.7752,32.9589,670600.0
2006-10-04 10:40:00,57.4,57.6,57.4,57.6,187000.0,32.9474,33.0622,32.9474,33.0622,187000.0
2006-10-04 10:50:00,57.61,57.66,57.47,57.5,180700.0,33.0679,33.0966,32.9876,33.0048,180700.0
2006-10-04 11:00:00,57.51,57.59,57.42,57.51,134000.0,33.0105,33.0565,32.9589,33.0105,134000.0
2006-10-04 11:10:00,57.51,57.6,57.46,57.56,274700.0,33.0105,33.0622,32.9818,33.0392,274700.0
2006-10-04 11:20:00,57.56,57.66,57.54,57.64,190700.0,33.0392,33.0966,33.0278,33.0852,190700.0
2006-10-04 11:30:00,57.65,57.7,57.6,57.68,318200.0,33.0909,33.1196,33.0622,33.1081,318200.0
2006-10-04 11:40:00,57.68,57.75,57.55,57.55,423400.0,33.1081,33.1483,33.0335,33.0335,423400.0
2006-10-04 11:50:00,57.53,57.53,57.45,57.52,109500.0,33.022,33.022,32.9761,33.0163,109500.0
2006-10-04 12:00:00,57.53,57.61,57.48,57.5,163400.0,33.022,33.0679,32.9933,33.0048,163400.0
2006-10-04 12:10:00,57.49,57.55,57.46,57.55,183500.0,32.9991,33.0335,32.9818,33.0335,183500.0
2006-10-04 12:20:00,57.54,57.68,57.54,57.66,83700.0,33.0278,33.1081,33.0278,33.0966,83700.0
2006-10-04 12:30:00,57.66,57.71,57.65,57.67,303300.0,33.0966,33.1253,33.0909,33.1024,303300.0
2006-10-04 12:40:00,57.66,57.66,57.53,57.56,67600.0,33.0966,33.0966,33.022,33.0392,67600.0
2006-10-04 12:50:00,57.57,57.76,57.54,57.73,103700.0,33.045,33.154,33.0278,33.1368,103700.0
2006-10-04 13:00:00,57.74,57.92,57.71,57.9,195900.0,33.1426,33.2459,33.1253,33.2344,195900.0
2006-10-04 13:10:00,57.91,57.94,57.65,57.67,204200.0,33.2401,33.2574,33.0909,33.1024,204200.0
2006-10-04 13:20:00,57.66,57.71,57.56,57.71,87500.0,33.0966,33.1253,33.0392,33.1253,87500.0
2006-10-04 13:30:00,57.7,57.81,57.68,57.77,162500.0,33.1196,33.1827,33.1081,33.1598,162500.0
2006-10-04 13:40:00,57.77,57.77,57.69,57.72,99300.0,33.1598,33.1598,33.1139,33.1311,99300.0
2006-10-04 13:50:00,57.7,57.72,57.65,57.65,100700.0,33.1196,33.1311,33.0909,33.0909,100700.0
2006-10-04 14:00:00,57.65,57.66,57.58,57.61,62500.0,33.0909,33.0966,33.0507,33.0679,62500.0
2006-10-04 14:10:00,57.61,57.66,57.58,57.62,77200.0,33.0679,33.0966,33.0507,33.0737,77200.0
2006-10-04 14:20:00,57.62,57.63,57.58,57.61,95800.0,33.0737,33.0794,33.0507,33.0679,95800.0
2006-10-04 14:30:00,57.61,57.62,57.56,57.59,92300.0,33.0679,33.0737,33.0392,33.0565,92300.0
2006-10-04 14:40:00,57.59,57.61,57.49,57.49,95500.0,33.0565,33.0679,32.9991,32.9991,95500.0
2006-10-04 14:50:00,57.49,57.53,57.45,57.52,100200.0,32.9991,33.022,32.9761,33.0163,100200.0
2006-10-04 15:00:00,57.53,57.56,57.47,57.49,118200.0,33.022,33.0392,32.9876,32.9991,118200.0
2006-10-04 15:10:00,57.49,57.52,57.47,57.51,113200.0,32.9991,33.0163,32.9876,33.0105,113200.0
2006-10-04 15:20:00,57.51,57.56,57.49,57.55,90900.0,33.0105,33.0392,32.9991,33.0335,90900.0
2006-10-04 15:30:00,57.55,57.55,57.46,57.52,119700.0,33.0335,33.0335,32.9818,33.0163,119700.0
2006-10-04 15:40:00,57.52,57.63,57.51,57.56,150600.0,33.0163,33.0794,33.0105,33.0392,150600.0
2006-10-04 15:50:00,57.56,57.62,57.55,57.62,164200.0,33.0392,33.0737,33.0335,33.0737,164200.0
2006-10-05 09:30:00,57.6,57.7,57.41,57.57,190400.0,33.0622,33.1196,32.9531,33.045,190400.0
2006-10-05 09:40:00,57.6,57.73,57.28,57.31,116000.0,33.0622,33.1368,32.8785,32.8957,116000.0
2006-10-05 09:50:00,57.32,57.37,57.22,57.3,59900.0,32.9015,32.9302,32.8441,32.89,59900.0
2006-10-05 10:00:00,57.31,57.7,57.3,57.68,105800.0,32.8957,33.1196,32.89,33.1081,105800.0
2006-10-05 10:10:00,57.68,57.86,57.65,57.85,90900.0,33.1081,33.2114,33.0909,33.2057,90900.0
2006-10-05 10:20:00,57.83,57.87,57.64,57.64,91900.0,33.1942,33.2172,33.0852,33.0852,91900.0
2006-10-05 10:30:00,57.64,57.64,57.42,57.54,83900.0,33.0852,33.0852,32.9589,33.0278,83900.0
2006-10-05 10:40:00,57.54,57.75,57.53,57.64,70200.0,33.0278,33.1483,33.022,33.0852,70200.0
2006-10-05 10:50:00,57.64,57.65,57.52,57.56,49400.0,33.0852,33.0909,33.0163,33.0392,49400.0
2006-10-05 11:00:00,57.58,57.58,57.39,57.4,37800.0,33.0507,33.0507,32.9417,32.9474,37800.0
2006-10-05 11:10:00,57.41,57.41,57.28,57.3,77400.0,32.9531,32.9531,32.8785,32.89,77400.0
2006-10-05 11:20:00,57.29,57.33,57.25,57.26,45100.0,32.8843,32.9072,32.8613,32.867,45100.0
2006-10-05 11:30:00,57.27,57.32,57.26,57.28,42700.0,32.8728,32.9015,32.867,32.8785,42700.0
2006-10-05 11:40:00,57.28,57.33,57.25,57.26,60000.0,32.8785,32.9072,32.8613,32.867,60000.0
2006-10-05 11:50:00,57.26,57.33,57.26,57.32,42500.0,32.867,32.9072,32.867,32.9015,42500.0
2006-10-05 12:00:00,57.32,57.39,57.32,57.36,30700.0,32.9015,32.9417,32.9015,32.9244,30700.0
2006-10-05 12:10:00,57.36,57.37,57.25,57.26,29800.0,32.9244,32.9302,32.8613,32.867,29800.0
2006-10-05 12:20:00,57.27,57.3,57.26,57.26,57800.0,32.8728,32.89,32.867,32.867,57800.0
2006-10-05 12:30:00,57.27,57.27,57.19,57.24,52900.0,32.8728,32.8728,32.8269,32.8556,52900.0
2006-10-05 12:40:00,57.21,57.41,57.21,57.37,90300.0,32.8383,32.9531,32.8383,32.9302,90300.0
2006-10-05 12:50:00,57.36,57.42,57.33,57.42,30900.0,32.9244,32.9589,32.9072,32.9589,30900.0
2006-10-05 13:00:00,57.42,57.54,57.42,57.51,35500.0,32.9589,33.0278,32.9589,33.0105,35500.0
2006-10-05 13:10:00,57.52,57.59,57.45,57.46,55800.0,33.0163,33.0565,32.9761,32.9818,55800.0
2006-10-05 13:20:00,57.48,57.48,57.33,57.33,21200.0,32.9933,32.9933,32.9072,32.9072,21200.0
2006-10-05 13:30:00,57.33,57.39,57.27,57.38,61200.0,32.9072,32.9417,32.8728,32.9359,61200.0
2006-10-05 13:40:00,57.38,57.4,57.28,57.3,72600.0,32.9359,32.9474,32.8785,32.89,72600.0
2006-10-05 13:50:00,57.3,57.35,57.26,57.32,61000.0,32.89,32.9187,32.867,32.9015,61000.0
2006-10-05 14:00:00,57.33,57.45,57.32,57.43,164900.0,32.9072,32.9761,32.9015,32.9646,164900.0
2006-10-05 14:10:00,57.43,57.49,57.43,57.47,56600.0,32.9646,32.9991,32.9646,32.9876,56600.0
2006-10-05 14:20:00,57.47,57.67,57.46,57.65,115000.0,32.9876,33.1024,32.9818,33.0909,115000.0
2006-10-05 14:30:00,57.62,57.7,57.62,57.69,94000.0,33.0737,33.1196,33.0737,33.1139,94000.0
2006-10-05 14:40:00,57.69,57.81,57.69,57.79,85200.0,33.1139,33.1827,33.1139,33.1713,85200.0
2006-10-05 14:50:00,57.79,57.81,57.7,57.72,57100.0,33.1713,33.1827,33.1196,33.1311,57100.0
2006-10-05 15:00:00,57.71,57.8,57.7,57.77,58600.0,33.1253,33.177,33.1196,33.1598,58600.0
2006-10-05 15:10:00,57.78,57.9,57.75,57.88,238900.0,33.1655,33.2344,33.1483,33.2229,238900.0
2006-10-05 15:20:00,57.87,57.87,57.77,57.82,118500.0,33.2172,33.2172,33.1598,33.1885,118500.0
2006-10-05 15:30:00,57.83,57.86,57.77,57.78,94800.0,33.1942,33.2114,33.1598,33.1655,94800.0
2006-10-05 15:40:00,57.78,57.81,57.75,57.76,123000.0,33.1655,33.1827,33.1483,33.154,123000.0
2006-10-05 15:50:00,57.76,57.78,57.7,57.73,192500.0,33.154,33.1655,33.1196,33.1368,192500.0
2006-10-06 09:30:00,57.46,57.68,57.45,57.52,113200.0,32.9818,33.1081,32.9761,33.0163,113200.0
2006-10-06 09:40:00,57.51,57.6,57.45,57.54,107500.0,33.0105,33.0622,32.9761,33.0278,107500.0
2006-10-06 09:50:00,57.53,57.54,57.42,57.43,124000.0,33.022,33.0278,32.9589,32.9646,124000.0
2006-10-06 10:00:00,57.44,57.55,57.32,57.38,159800.0,32.9704,33.0335,32.9015,32.9359,159800.0
2006-10-06 10:10:00,57.37,57.46,57.36,57.4,97400.0,32.9302,32.9818,32.9244,32.9474,97400.0
2006-10-06 10:20:00,57.4,57.42,57.35,57.39,94000.0,32.9474,32.9589,32.9187,32.9417,94000.0
2006-10-06 10:30:00,57.41,57.47,57.28,57.29,73700.0,32.9531,32.9876,32.8785,32.8843,73700.0
2006-10-06 10:40:00,57.27,57.36,57.19,57.36,145400.0,32.8728,32.9244,32.8269,32.9244,145400.0
2006-10-06 10:50:00,57.35,57.35,57.24,57.26,66700.0,32.9187,32.9187,32.8556,32.867,66700.0
2006-10-06 11:00:00,57.26,57.35,57.25,57.29,91400.0,32.867,32.9187,32.8613,32.8843,91400.0
2006-10-06 11:10:00,57.29,57.37,57.27,57.36,65100.0,32.8843,32.9302,32.8728,32.9244,65100.0
2006-10-06 11:20:00,57.37,57.37,57.26,57.35,73900.0,32.9302,32.9302,32.867,32.9187,73900.0
2006-10-06 11:30:00,57.35,57.38,57.21,57.22,93000.0,32.9187,32.9359,32.8383,32.8441,93000.0
2006-10-06 11:40:00,57.21,57.23,57.11,57.11,111800.0,32.8383,32.8498,32.7809,32.7809,111800.0
2006-10-06 11:50:00,57.1,57.31,57.08,57.31,106700.0,32.7752,32.8957,32.7637,32.8957,106700.0
2006-10-06 12:00:00,57.31,57.38,57.26,57.38,86700.0,32.8957,32.9359,32.867,32.9359,86700.0
2006-10-06 12:10:00,57.38,57.41,57.36,57.38,52600.0,32.9359,32.9531,32.9244,32.9359,52600.0
2006-10-06 12:20:00,57.38,57.42,57.34,57.34,64600.0,32.9359,32.9589,32.913,32.913,64600.0
2006-10-06 12:30:00,57.35,57.42,57.33,57.37,57000.0,32.9187,32.9589,32.9072,32.9302,57000.0
2006-10-06 12:40:00,57.36,57.38,57.31,57.34,41700.0,32.9244,32.9359,32.8957,32.913,41700.0
2006-10-06 12:50:00,57.36,57.39,57.31,57.35,62900.0,32.9244,32.9417,32.8957,32.9187,62900.0
2006-10-06 13:00:00,57.36,57.36,57.28,57.29,53300.0,32.9244,32.9244,32.8785,32.8843,53300.0
2006-10-06 13:10:00,57.29,57.3,57.24,57.28,54800.0,32.8843,32.89,32.8556,32.8785,54800.0
2006-10-06 13:20:00,57.3,57.32,57.24,57.31,42000.0,32.89,32.9015,32.8556,32.8957,42000.0
2006-10-06 13:30:00,57.31,57.41,57.29,57.29,57200.0,32.8957,32.9531,32.8843,32.8843,57200.0
2006-10-06 13:40:00,57.31,57.4,57.29,57.34,49900.0,32.8957,32.9474,32.8843,32.913,49900.0
2006-10-06 13:50:00,57.34,57.38,57.31,57.37,31300.0,32.913,32.9359,32.8957,32.9302,31300.0
2006-10-06 14:00:00,57.37,57.45,57.37,57.43,86700.0,32.9302,32.9761,32.9302,32.9646,86700.0
2006-10-06 14:10:00,57.44,57.54,57.41,57.45,76000.0,32.9704,33.0278,32.9531,32.9761,76000.0
2006-10-06 14:20:00,57.45,57.45,57.33,57.35,47100.0,32.9761,32.9761,32.9072,32.9187,47100.0
2006-10-06 14:30:00,57.34,57.42,57.34,57.42,27500.0,32.913,32.9589,32.913,32.9589,27500.0
2006-10-06 14:40:00,57.43,57.5,57.39,57.46,42700.0,32.9646,33.0048,32.9417,32.9818,42700.0
2006-10-06 14:50:00,57.46,57.51,57.44,57.5,56800.0,32.9818,33.0105,32.9704,33.0048,56800.0
2006-10-06 15:00:00,57.5,57.58,57.47,57.52,83900.0,33.0048,33.0507,32.9876,33.0163,83900.0
2006-10-06 15:10:00,57.52,57.55,57.47,57.55,40000.0,33.0163,33.0335,32.9876,33.0335,40000.0
2006-10-06 15:20:00,57.55,57.56,57.45,57.47,56800.0,33.0335,33.0392,32.9761,32.9876,56800.0
2006-10-06 15:30:00,57.47,57.47,57.39,57.46,76900.0,32.9876,32.9876,32.9417,32.9818,76900.0
2006-10-06 15:40:00,57.46,57.52,57.39,57.51,77000.0,32.9818,33.0163,32.9417,33.0105,77000.0
2006-10-06 15:50:00,57.52,57.57,57.47,57.56,180500.0,33.0163,33.045,32.9876,33.0392,180500.0
2006-10-09 09:30:00,57.39,57.56,57.34,57.38,40600.0,32.9417,33.0392,32.913,32.9359,40600.0
2006-10-09 09:40:00,57.37,57.43,57.28,57.43,27000.0,32.9302,32.9646,32.8785,32.9646,27000.0
2006-10-09 09:50:00,57.43,57.67,57.43,57.65,33700.0,32.9646,33.1024,32.9646,33.0909,33700.0
2006-10-09 10:00:00,57.65,57.73,57.61,57.65,47300.0,33.0909,33.1368,33.0679,33.0909,47300.0
2006-10-09 10:10:00,57.64,57.66,57.54,57.57,29700.0,33.0852,33.0966,33.0278,33.045,29700.0
2006-10-09 10:20:00,57.54,57.55,57.47,57.49,15600.0,33.0278,33.0335,32.9876,32.9991,15600.0
2006-10-09 10:30:00,57.47,57.47,57.4,57.43,65100.0,32.9876,32.9876,32.9474,32.9646,65100.0
2006-10-09 10:40:00,57.43,57.5,57.42,57.44,37200.0,32.9646,33.0048,32.9589,32.9704,37200.0
2006-10-09 10:50:00,57.45,57.57,57.45,57.53,18500.0,32.9761,33.045,32.9761,33.022,18500.0
2006-10-09 11:00:00,57.52,57.52,57.46,57.46,12300.0,33.0163,33.0163,32.9818,32.9818,12300.0
2006-10-09 11:10:00,57.46,57.49,57.45,57.48,10600.0,32.9818,32.9991,32.9761,32.9933,10600.0
2006-10-09 11:20:00,57.48,57.59,57.45,57.56,48400.0,32.9933,33.0565,32.9761,33.0392,48400.0
2006-10-09 11:30:00,57.58,57.65,57.51,57.62,142800.0,33.0507,33.0909,33.0105,33.0737,142800.0
2006-10-09 11:40:00,57.61,57.64,57.58,57.62,28000.0,33.0679,33.0852,33.0507,33.0737,28000.0
2006-10-09 11:50:00,57.64,57.65,57.61,57.63,26000.0,33.0852,33.0909,33.0679,33.0794,26000.0
2006-10-09 12:00:00,57.63,57.65,57.62,57.63,30300.0,33.0794,33.0909,33.0737,33.0794,30300.0
2006-10-09 12:10:00,57.63,57.65,57.62,57.64,46000.0,33.0794,33.0909,33.0737,33.0852,46000.0
2006-10-09 12:20:00,57.64,57.65,57.56,57.56,23000.0,33.0852,33.0909,33.0392,33.0392,23000.0
2006-10-09 12:30:00,57.56,57.57,57.52,57.54,8100.0,33.0392,33.045,33.0163,33.0278,8100.0
2006-10-09 12:40:00,57.55,57.55,57.49,57.5,7000.0,33.0335,33.0335,32.9991,33.0048,7000.0
2006-10-09 12:50:00,57.48,57.52,57.48,57.49,26900.0,32.9933,33.0163,32.9933,32.9991,26900.0
2006-10-09 13:00:00,57.49,57.49,57.41,57.41,20100.0,32.9991,32.9991,32.9531,32.9531,20100.0
2006-10-09 13:10:00,57.43,57.51,57.41,57.51,22800.0,32.9646,33.0105,32.9531,33.0105,22800.0
2006-10-09 13:20:00,57.5,57.53,57.47,57.53,26400.0,33.0048,33.022,32.9876,33.022,26400.0
2006-10-09 13:30:00,57.53,57.55,57.51,57.51,7500.0,33.022,33.0335,33.0105,33.0105,7500.0
2006-10-09 13:40:00,57.51,57.55,57.49,57.53,9000.0,33.0105,33.0335,32.9991,33.022,9000.0
2006-10-09 13:50:00,57.53,57.59,57.51,57.54,26700.0,33.022,33.0565,33.0105,33.0278,26700.0
2006-10-09 14:00:00,57.55,57.59,57.5,57.56,16400.0,33.0335,33.0565,33.0048,33.0392,16400.0
2006-10-09 14:10:00,57.56,57.63,57.54,57.6,24200.0,33.0392,33.0794,33.0278,33.0622,24200.0
2006-10-09 14:20:00,57.6,57.73,57.59,57.69,33600.0,33.0622,33.1368,33.0565,33.1139,33600.0
2006-10-09 14:30:00,57.7,57.7,57.59,57.67,28700.0,33.1196,33.1196,33.0565,33.1024,28700.0
2006-10-09 14:40:00,57.68,57.72,57.65,57.66,49500.0,33.1081,33.1311,33.0909,33.0966,49500.0
2006-10-09 14:50:00,57.67,57.72,57.62,57.65,28400.0,33.1024,33.1311,33.0737,33.0909,28400.0
2006-10-09 15:00:00,57.64,57.64,57.54,57.57,41700.0,33.0852,33.0852,33.0278,33.045,41700.0
2006-10-09 15:10:00,57.57,57.6,57.52,57.53,41000.0,33.045,33.0622,33.0163,33.022,41000.0
2006-10-09 15:20:00,57.53,57.61,57.52,57.58,33100.0,33.022,33.0679,33.0163,33.0507,33100.0
2006-10-09 15:30:00,57.58,57.63,57.53,57.58,47200.0,33.0507,33.0794,33.022,33.0507,47200.0
2006-10-09 15:40:00,57.59,57.63,57.54,57.56,57500.0,33.0565,33.0794,33.0278,33.0392,57500.0
2006-10-09 15:50:00,57.56,57.59,57.51,57.54,111900.0,33.0392,33.0565,33.0105,33.0278,111900.0
2006-10-10 09:30:00,57.39,57.56,57.25,57.3,92700.0,32.9417,33.0392,32.8613,32.89,92700.0
2006-10-10 09:40:00,57.3,57.32,57.11,57.22,56800.0,32.89,32.9015,32.7809,32.8441,56800.0
2006-10-10 09:50:00,57.21,57.26,57.1,57.12,71200.0,32.8383,32.867,32.7752,32.7867,71200.0
2006-10-10 10:00:00,57.11,57.21,57.11,57.21,62700.0,32.7809,32.8383,32.7809,32.8383,62700.0
2006-10-10 10:10:00,57.15,57.17,57.1,57.1,38300.0,32.8039,32.8154,32.7752,32.7752,38300.0
2006-10-10 10:20:00,57.11,57.19,57.07,57.12,55700.0,32.7809,32.8269,32.758,32.7867,55700.0
2006-10-10 10:30:00,57.12,57.18,56.97,56.97,107000.0,32.7867,32.8211,32.7006,32.7006,107000.0
2006-10-10 10:40:00,56.96,56.98,56.92,56.93,75500.0,32.6948,32.7063,32.6719,32.6776,75500.0
2006-10-10 10:50:00,56.94,56.97,56.9,56.93,51000.0,32.6834,32.7006,32.6604,32.6776,51000.0
2006-10-10 11:00:00,56.92,57.12,56.9,57.1,79900.0,32.6719,32.7867,32.6604,32.7752,79900.0
2006-10-10 11:10:00,57.11,57.15,57.08,57.1,38200.0,32.7809,32.8039,32.7637,32.7752,38200.0
2006-10-10 11:20:00,57.11,57.3,57.07,57.25,113800.0,32.7809,32.89,32.758,32.8613,113800.0
2006-10-10 11:30:00,57.26,57.26,57.1,57.2,51300.0,32.867,32.867,32.7752,32.8326,51300.0
2006-10-10 11:40:00,57.2,57.2,57.1,57.13,36200.0,32.8326,32.8326,32.7752,32.7924,36200.0
2006-10-10 11:50:00,57.13,57.18,57.1,57.12,87500.0,32.7924,32.8211,32.7752,32.7867,87500.0
2006-10-10 12:00:00,57.11,57.14,57.0,57.03,61600.0,32.7809,32.7982,32.7178,32.735,61600.0
2006-10-10 12:10:00,57.03,57.1,57.03,57.06,30600.0,32.735,32.7752,32.735,32.7522,30600.0
2006-10-10 12:20:00,57.06,57.07,57.03,57.04,82700.0,32.7522,32.758,32.735,32.7408,82700.0
2006-10-10 12:30:00,57.04,57.04,56.98,56.99,29000.0,32.7408,32.7408,32.7063,32.7121,29000.0
2006-10-10 12:40:00,56.99,56.99,56.96,56.97,15500.0,32.7121,32.7121,32.6948,32.7006,15500.0
2006-10-10 12:50:00,56.96,56.97,56.92,56.97,13600.0,32.6948,32.7006,32.6719,32.7006,13600.0
2006-10-10 13:00:00,56.97,56.98,56.92,56.93,26700.0,32.7006,32.7063,32.6719,32.6776,26700.0
2006-10-10 13:10:00,56.93,56.94,56.84,56.85,25800.0,32.6776,32.6834,32.626,32.6317,25800.0
2006-10-10 13:20:00,56.85,56.87,56.82,56.86,36700.0,32.6317,32.6432,32.6145,32.6374,36700.0
2006-10-10 13:30:00,56.86,56.91,56.82,56.86,45500.0,32.6374,32.6661,32.6145,32.6374,45500.0
2006-10-10 13:40:00,56.88,56.92,56.85,56.87,31600.0,32.6489,32.6719,32.6317,32.6432,31600.0
2006-10-10 13:50:00,56.86,56.88,56.84,56.87,54700.0,32.6374,32.6489,32.626,32.6432,54700.0
2006-10-10 14:00:00,56.86,57.06,56.86,57.06,188300.0,32.6374,32.7522,32.6374,32.7522,188300.0
2006-10-10 14:10:00,57.05,57.08,56.9,56.9,41500.0,32.7465,32.7637,32.6604,32.6604,41500.0
2006-10-10 14:20:00,56.91,56.93,56.88,56.92,36900.0,32.6661,32.6776,32.6489,32.6719,36900.0
2006-10-10 14:30:00,56.93,56.97,56.88,56.9,108500.0,32.6776,32.7006,32.6489,32.6604,108500.0
2006-10-10 14:40:00,56.9,57.02,56.9,57.01,57100.0,32.6604,32.7293,32.6604,32.7235,57100.0
2006-10-10 14:50:00,57.0,57.04,56.98,57.03,99900.0,32.7178,32.7408,32.7063,32.735,99900.0
2006-10-10 15:00:00,57.03,57.1,57.03,57.09,69600.0,32.735,32.7752,32.735,32.7695,69600.0
2006-10-10 15:10:00,57.09,57.11,57.06,57.1,55100.0,32.7695,32.7809,32.7522,32.7752,55100.0
2006-10-10 15:20:00,57.08,57.16,57.08,57.13,42800.0,32.7637,32.8096,32.7637,32.7924,42800.0
2006-10-10 15:30:00,57.13,57.19,57.1,57.17,66800.0,32.7924,32.8269,32.7752,32.8154,66800.0
2006-10-10 15:40:00,57.17,57.29,57.13,57.29,225600.0,32.8154,32.8843,32.7924,32.8843,225600.0
2006-10-10 15:50:00,57.29,57.29,57.21,57.25,214800.0,32.8843,32.8843,32.8383,32.8613,214800.0
2006-10-11 09:30:00,57.08,57.24,57.0,57.03,83900.0,32.7637,32.8556,32.7178,32.735,83900.0
2006-10-11 09:40:00,57.0,57.11,56.9,56.98,104100.0,32.7178,32.7809,32.6604,32.7063,104100.0
2006-10-11 09:50:00,56.96,57.03,56.93,56.94,37400.0,32.6948,32.735,32.6776,32.6834,37400.0
2006-10-11 10:00:00,56.94,56.99,56.87,56.98,57500.0,32.6834,32.7121,32.6432,32.7063,57500.0
2006-10-11 10:10:00,56.98,57.04,56.96,57.01,88900.0,32.7063,32.7408,32.6948,32.7235,88900.0
2006-10-11 10:20:00,57.01,57.02,56.92,56.97,39500.0,32.7235,32.7293,32.6719,32.7006,39500.0
2006-10-11 10:30:00,56.97,57.01,56.96,56.97,49500.0,32.7006,32.7235,32.6948,32.7006,49500.0
2006-10-11 10:40:00,56.99,56.99,56.92,56.92,17400.0,32.7121,32.7121,32.6719,32.6719,17400.0
2006-10-11 10:50:00,56.92,56.99,56.92,56.95,39700.0,32.6719,32.7121,32.6719,32.6891,39700.0
2006-10-11 11:00:00,56.97,57.0,56.94,56.98,30600.0,32.7006,32.7178,32.6834,32.7063,30600.0
2006-10-11 11:10:00,56.97,57.02,56.91,56.94,62600.0,32.7006,32.7293,32.6661,32.6834,62600.0
2006-10-11 11:20:00,56.94,57.05,56.93,57.0,118500.0,32.6834,32.7465,32.6776,32.7178,118500.0
2006-10-11 11:30:00,57.0,57.02,56.98,57.0,67300.0,32.7178,32.7293,32.7063,32.7178,67300.0
2006-10-11 11:40:00,57.0,57.1,56.98,57.05,60100.0,32.7178,32.7752,32.7063,32.7465,60100.0
2006-10-11 11:50:00,57.05,57.05,56.93,56.95,28800.0,32.7465,32.7465,32.6776,32.6891,28800.0
2006-10-11 12:00:00,56.95,56.97,56.91,56.92,19500.0,32.6891,32.7006,32.6661,32.6719,19500.0
2006-10-11 12:10:00,56.92,56.98,56.87,56.88,24300.0,32.6719,32.7063,32.6432,32.6489,24300.0
2006-10-11 12:20:00,56.9,56.92,56.85,56.92,34500.0,32.6604,32.6719,32.6317,32.6719,34500.0
2006-10-11 12:30:00,56.92,57.0,56.91,56.98,29700.0,32.6719,32.7178,32.6661,32.7063,29700.0
2006-10-11 12:40:00,56.99,57.0,56.96,56.98,39200.0,32.7121,32.7178,32.6948,32.7063,39200.0
2006-10-11 12:50:00,56.96,57.05,56.96,57.05,82900.0,32.6948,32.7465,32.6948,32.7465,82900.0
2006-10-11 13:00:00,57.04,57.1,57.04,57.1,28000.0,32.7408,32.7752,32.7408,32.7752,28000.0
2006-10-11 13:10:00,57.1,57.23,57.1,57.12,96500.0,32.7752,32.8498,32.7752,32.7867,96500.0
2006-10-11 13:20:00,57.12,57.14,57.08,57.1,33500.0,32.7867,32.7982,32.7637,32.7752,33500.0
2006-10-11 13:30:00,57.08,57.11,57.05,57.09,22900.0,32.7637,32.7809,32.7465,32.7695,22900.0
2006-10-11 13:40:00,57.09,57.1,57.05,57.09,26800.0,32.7695,32.7752,32.7465,32.7695,26800.0
2006-10-11 13:50:00,57.08,57.09,57.04,57.04,10700.0,32.7637,32.7695,32.7408,32.7408,10700.0
2006-10-11 14:00:00,57.04,57.06,56.92,56.92,75100.0,32.7408,32.7522,32.6719,32.6719,75100.0
2006-10-11 14:10:00,56.94,57.04,56.92,56.95,39100.0,32.6834,32.7408,32.6719,32.6891,39100.0
2006-10-11 14:20:00,56.95,56.99,56.88,56.96,31500.0,32.6891,32.7121,32.6489,32.6948,31500.0
2006-10-11 14:30:00,56.96,56.99,56.91,56.91,63300.0,32.6948,32.7121,32.6661,32.6661,63300.0
2006-10-11 14:40:00,56.91,56.97,56.9,56.94,58400.0,32.6661,32.7006,32.6604,32.6834,58400.0
2006-10-11 14:50:00,56.93,56.94,56.73,56.85,104200.0,32.6776,32.6834,32.5628,32.6317,104200.0
2006-10-11 15:00:00,56.85,56.91,56.79,56.9,32700.0,32.6317,32.6661,32.5973,32.6604,32700.0
2006-10-11 15:10:00,56.91,57.01,56.9,56.97,122400.0,32.6661,32.7235,32.6604,32.7006,122400.0
2006-10-11 15:20:00,56.97,57.0,56.94,56.95,34600.0,32.7006,32.7178,32.6834,32.6891,34600.0
2006-10-11 15:30:00,56.95,57.07,56.95,57.06,77200.0,32.6891,32.758,32.6891,32.7522,77200.0
2006-10-11 15:40:00,57.05,57.1,56.98,56.99,104600.0,32.7465,32.7752,32.7063,32.7121,104600.0
2006-10-11 15:50:00,56.99,57.05,56.98,57.04,130700.0,32.7121,32.7465,32.7063,32.7408,130700.0
2006-10-12 09:30:00,57.06,57.25,57.0,57.11,148900.0,32.7522,32.8613,32.7178,32.7809,148900.0
2006-10-12 09:40:00,57.12,57.36,57.12,57.3,284000.0,32.7867,32.9244,32.7867,32.89,284000.0
2006-10-12 09:50:00,57.3,57.35,57.21,57.23,36600.0,32.89,32.9187,32.8383,32.8498,36600.0
2006-10-12 10:00:00,57.24,57.34,57.2,57.22,113800.0,32.8556,32.913,32.8326,32.8441,113800.0
2006-10-12 10:10:00,57.23,57.24,57.12,57.18,116500.0,32.8498,32.8556,32.7867,32.8211,116500.0
2006-10-12 10:20:00,57.2,57.24,57.09,57.16,108500.0,32.8326,32.8556,32.7695,32.8096,108500.0
2006-10-12 10:30:00,57.18,57.2,57.05,57.11,209200.0,32.8211,32.8326,32.7465,32.7809,209200.0
2006-10-12 10:40:00,57.1,57.25,57.08,57.21,34300.0,32.7752,32.8613,32.7637,32.8383,34300.0
2006-10-12 10:50:00,57.22,57.3,57.21,57.28,26300.0,32.8441,32.89,32.8383,32.8785,26300.0
2006-10-12 11:00:00,57.28,57.34,57.21,57.34,53000.0,32.8785,32.913,32.8383,32.913,53000.0
2006-10-12 11:10:00,57.32,57.48,57.31,57.47,51800.0,32.9015,32.9933,32.8957,32.9876,51800.0
2006-10-12 11:20:00,57.48,57.57,57.45,57.57,469700.0,32.9933,33.045,32.9761,33.045,469700.0
2006-10-12 11:30:00,57.56,57.62,57.56,57.61,53600.0,33.0392,33.0737,33.0392,33.0679,53600.0
2006-10-12 11:40:00,57.62,57.75,57.6,57.6,266900.0,33.0737,33.1483,33.0622,33.0622,266900.0
2006-10-12 11:50:00,57.6,57.68,57.58,57.65,65400.0,33.0622,33.1081,33.0507,33.0909,65400.0
2006-10-12 12:00:00,57.65,57.65,57.55,57.63,41200.0,33.0909,33.0909,33.0335,33.0794,41200.0
2006-10-12 12:10:00,57.63,57.72,57.62,57.65,42600.0,33.0794,33.1311,33.0737,33.0909,42600.0
2006-10-12 12:20:00,57.64,57.65,57.58,57.6,20500.0,33.0852,33.0909,33.0507,33.0622,20500.0
2006-10-12 12:30:00,57.59,57.62,57.56,57.6,140700.0,33.0565,33.0737,33.0392,33.0622,140700.0
2006-10-12 12:40:00,57.6,57.65,57.56,57.57,44100.0,33.0622,33.0909,33.0392,33.045,44100.0
2006-10-12 12:50:00,57.58,57.67,57.57,57.6,64900.0,33.0507,33.1024,33.045,33.0622,64900.0
2006-10-12 13:00:00,57.6,57.6,57.57,57.59,57100.0,33.0622,33.0622,33.045,33.0565,57100.0
2006-10-12 13:10:00,57.59,57.65,57.58,57.65,62600.0,33.0565,33.0909,33.0507,33.0909,62600.0
2006-10-12 13:20:00,57.64,57.68,57.6,57.67,27900.0,33.0852,33.1081,33.0622,33.1024,27900.0
2006-10-12 13:30:00,57.66,57.68,57.6,57.6,53600.0,33.0966,33.1081,33.0622,33.0622,53600.0
2006-10-12 13:40:00,57.6,57.62,57.57,57.58,52900.0,33.0622,33.0737,33.045,33.0507,52900.0
2006-10-12 13:50:00,57.58,57.64,57.58,57.64,58400.0,33.0507,33.0852,33.0507,33.0852,58400.0
2006-10-12 14:00:00,57.63,57.74,57.62,57.7,82700.0,33.0794,33.1426,33.0737,33.1196,82700.0
2006-10-12 14:10:00,57.7,57.71,57.57,57.59,202400.0,33.1196,33.1253,33.045,33.0565,202400.0
2006-10-12 14:20:00,57.6,57.64,57.5,57.58,130200.0,33.0622,33.0852,33.0048,33.0507,130200.0
2006-10-12 14:30:00,57.58,57.59,57.54,57.56,52200.0,33.0507,33.0565,33.0278,33.0392,52200.0
2006-10-12 14:40:00,57.55,57.58,57.54,57.55,46000.0,33.0335,33.0507,33.0278,33.0335,46000.0
2006-10-12 14:50:00,57.55,57.56,57.53,57.55,70400.0,33.0335,33.0392,33.022,33.0335,70400.0
2006-10-12 15:00:00,57.54,57.55,57.5,57.5,99800.0,33.0278,33.0335,33.0048,33.0048,99800.0
2006-10-12 15:10:00,57.5,57.54,57.48,57.48,90200.0,33.0048,33.0278,32.9933,32.9933,90200.0
2006-10-12 15:20:00,57.47,57.6,57.47,57.56,100900.0,32.9876,33.0622,32.9876,33.0392,100900.0
2006-10-12 15:30:00,57.56,57.58,57.5,57.55,136100.0,33.0392,33.0507,33.0048,33.0335,136100.0
2006-10-12 15:40:00,57.55,57.56,57.46,57.49,239300.0,33.0335,33.0392,32.9818,32.9991,239300.0
2006-10-12 15:50:00,57.48,57.56,57.46,57.53,240600.0,32.9933,33.0392,32.9818,33.022,240600.0
2006-10-13 09:30:00,57.23,57.45,57.2,57.2,149900.0,32.8498,32.9761,32.8326,32.8326,149900.0
2006-10-13 09:40:00,57.26,57.26,57.05,57.18,103800.0,32.867,32.867,32.7465,32.8211,103800.0
2006-10-13 09:50:00,57.18,57.27,57.08,57.11,79600.0,32.8211,32.8728,32.7637,32.7809,79600.0
2006-10-13 10:00:00,57.09,57.21,57.02,57.06,122800.0,32.7695,32.8383,32.7293,32.7522,122800.0
2006-10-13 10:10:00,57.06,57.17,57.05,57.16,63000.0,32.7522,32.8154,32.7465,32.8096,63000.0
2006-10-13 10:20:00,57.16,57.19,57.13,57.18,41300.0,32.8096,32.8269,32.7924,32.8211,41300.0
2006-10-13 10:30:00,57.17,57.2,57.15,57.17,60100.0,32.8154,32.8326,32.8039,32.8154,60100.0
2006-10-13 10:40:00,57.17,57.18,57.14,57.16,51300.0,32.8154,32.8211,32.7982,32.8096,51300.0
2006-10-13 10:50:00,57.17,57.27,57.16,57.22,73500.0,32.8154,32.8728,32.8096,32.8441,73500.0
2006-10-13 11:00:00,57.22,57.32,57.21,57.26,46300.0,32.8441,32.9015,32.8383,32.867,46300.0
2006-10-13 11:10:00,57.28,57.29,57.24,57.26,55600.0,32.8785,32.8843,32.8556,32.867,55600.0
2006-10-13 11:20:00,57.27,57.28,57.23,57.25,38900.0,32.8728,32.8785,32.8498,32.8613,38900.0
2006-10-13 11:30:00,57.23,57.25,57.2,57.23,139900.0,32.8498,32.8613,32.8326,32.8498,139900.0
2006-10-13 11:40:00,57.24,57.44,57.24,57.44,140100.0,32.8556,32.9704,32.8556,32.9704,140100.0
2006-10-13 11:50:00,57.44,57.44,57.16,57.18,40400.0,32.9704,32.9704,32.8096,32.8211,40400.0
2006-10-13 12:00:00,57.18,57.21,57.1,57.16,156000.0,32.8211,32.8383,32.7752,32.8096,156000.0
2006-10-13 12:10:00,57.14,57.22,57.14,57.22,44300.0,32.7982,32.8441,32.7982,32.8441,44300.0
2006-10-13 12:20:00,57.21,57.21,57.15,57.18,25800.0,32.8383,32.8383,32.8039,32.8211,25800.0
2006-10-13 12:30:00,57.18,57.24,57.18,57.22,98300.0,32.8211,32.8556,32.8211,32.8441,98300.0
2006-10-13 12:40:00,57.22,57.23,57.18,57.2,27600.0,32.8441,32.8498,32.8211,32.8326,27600.0
2006-10-13 12:50:00,57.2,57.2,57.18,57.2,33200.0,32.8326,32.8326,32.8211,32.8326,33200.0
2006-10-13 13:00:00,57.2,57.21,57.17,57.17,30100.0,32.8326,32.8383,32.8154,32.8154,30100.0
2006-10-13 13:10:00,57.19,57.21,57.19,57.2,41200.0,32.8269,32.8383,32.8269,32.8326,41200.0
2006-10-13 13:20:00,57.19,57.24,57.18,57.21,60300.0,32.8269,32.8556,32.8211,32.8383,60300.0
2006-10-13 13:30:00,57.21,57.29,57.2,57.25,40300.0,32.8383,32.8843,32.8326,32.8613,40300.0
2006-10-13 13:40:00,57.25,57.26,57.23,57.25,63400.0,32.8613,32.867,32.8498,32.8613,63400.0
2006-10-13 13:50:00,57.25,57.25,57.23,57.25,48500.0,32.8613,32.8613,32.8498,32.8613,48500.0
2006-10-13 14:00:00,57.25,57.3,57.24,57.29,51600.0,32.8613,32.89,32.8556,32.8843,51600.0
2006-10-13 14:10:00,57.28,57.35,57.28,57.31,25900.0,32.8785,32.9187,32.8785,32.8957,25900.0
2006-10-13 14:20:00,57.3,57.42,57.3,57.38,37200.0,32.89,32.9589,32.89,32.9359,37200.0
2006-10-13 14:30:00,57.37,57.37,57.26,57.28,59200.0,32.9302,32.9302,32.867,32.8785,59200.0
2006-10-13 14:40:00,57.27,57.33,57.26,57.32,32400.0,32.8728,32.9072,32.867,32.9015,32400.0
2006-10-13 14:50:00,57.32,57.33,57.2,57.2,38600.0,32.9015,32.9072,32.8326,32.8326,38600.0
2006-10-13 15:00:00,57.21,57.3,57.2,57.23,48900.0,32.8383,32.89,32.8326,32.8498,48900.0
2006-10-13 15:10:00,57.21,57.26,57.21,57.25,60300.0,32.8383,32.867,32.8383,32.8613,60300.0
2006-10-13 15:20:00,57.25,57.31,57.24,57.3,41400.0,32.8613,32.8957,32.8556,32.89,41400.0
2006-10-13 15:30:00,57.28,57.32,57.27,57.32,32900.0,32.8785,32.9015,32.8728,32.9015,32900.0
2006-10-13 15:40:00,57.33,57.37,57.32,57.35,56100.0,32.9072,32.9302,32.9015,32.9187,56100.0
2006-10-13 15:50:00,57.35,57.36,57.3,57.34,96300.0,32.9187,32.9244,32.89,32.913,96300.0
2006-10-16 09:30:00,57.37,57.42,57.25,57.39,94300.0,32.9302,32.9589,32.8613,32.9417,94300.0
2006-10-16 09:40:00,57.38,57.53,57.35,57.47,42800.0,32.9359,33.022,32.9187,32.9876,42800.0
2006-10-16 09:50:00,57.48,57.54,57.42,57.42,85300.0,32.9933,33.0278,32.9589,32.9589,85300.0
2006-10-16 10:00:00,57.42,57.57,57.4,57.55,42700.0,32.9589,33.045,32.9474,33.0335,42700.0
2006-10-16 10:10:00,57.55,57.58,57.37,57.4,115400.0,33.0335,33.0507,32.9302,32.9474,115400.0
2006-10-16 10:20:00,57.41,57.57,57.41,57.53,110900.0,32.9531,33.045,32.9531,33.022,110900.0
2006-10-16 10:30:00,57.53,57.65,57.5,57.55,50000.0,33.022,33.0909,33.0048,33.0335,50000.0
2006-10-16 10:40:00,57.55,57.61,57.48,57.54,54400.0,33.0335,33.0679,32.9933,33.0278,54400.0
2006-10-16 10:50:00,57.54,57.68,57.54,57.65,78100.0,33.0278,33.1081,33.0278,33.0909,78100.0
2006-10-16 11:00:00,57.65,57.72,57.65,57.68,77400.0,33.0909,33.1311,33.0909,33.1081,77400.0
2006-10-16 11:10:00,57.69,57.74,57.61,57.63,38100.0,33.1139,33.1426,33.0679,33.0794,38100.0
2006-10-16 11:20:00,57.62,57.69,57.62,57.63,68400.0,33.0737,33.1139,33.0737,33.0794,68400.0
2006-10-16 11:30:00,57.63,57.65,57.6,57.63,25300.0,33.0794,33.0909,33.0622,33.0794,25300.0
2006-10-16 11:40:00,57.63,57.66,57.61,57.64,29200.0,33.0794,33.0966,33.0679,33.0852,29200.0
2006-10-16 11:50:00,57.64,57.69,57.62,57.69,42500.0,33.0852,33.1139,33.0737,33.1139,42500.0
2006-10-16 12:00:00,57.69,57.72,57.67,57.7,45400.0,33.1139,33.1311,33.1024,33.1196,45400.0
2006-10-16 12:10:00,57.7,57.72,57.69,57.7,19700.0,33.1196,33.1311,33.1139,33.1196,19700.0
2006-10-16 12:20:00,57.69,57.75,57.68,57.73,37900.0,33.1139,33.1483,33.1081,33.1368,37900.0
2006-10-16 12:30:00,57.72,57.72,57.67,57.68,23600.0,33.1311,33.1311,33.1024,33.1081,23600.0
2006-10-16 12:40:00,57.69,57.69,57.63,57.63,12200.0,33.1139,33.1139,33.0794,33.0794,12200.0
2006-10-16 12:50:00,57.62,57.62,57.58,57.6,17000.0,33.0737,33.0737,33.0507,33.0622,17000.0
2006-10-16 13:00:00,57.6,57.67,57.6,57.66,75700.0,33.0622,33.1024,33.0622,33.0966,75700.0
2006-10-16 13:10:00,57.66,57.68,57.63,57.67,189900.0,33.0966,33.1081,33.0794,33.1024,189900.0
2006-10-16 13:20:00,57.67,57.72,57.66,57.72,36100.0,33.1024,33.1311,33.0966,33.1311,36100.0
2006-10-16 13:30:00,57.72,57.75,57.69,57.74,44200.0,33.1311,33.1483,33.1139,33.1426,44200.0
2006-10-16 13:40:00,57.73,57.75,57.69,57.71,33100.0,33.1368,33.1483,33.1139,33.1253,33100.0
2006-10-16 13:50:00,57.71,57.75,57.7,57.75,38900.0,33.1253,33.1483,33.1196,33.1483,38900.0
2006-10-16 14:00:00,57.74,57.83,57.71,57.71,42900.0,33.1426,33.1942,33.1253,33.1253,42900.0
2006-10-16 14:10:00,57.71,57.71,57.66,57.69,45600.0,33.1253,33.1253,33.0966,33.1139,45600.0
2006-10-16 14:20:00,57.69,57.69,57.55,57.57,38700.0,33.1139,33.1139,33.0335,33.045,38700.0
2006-10-16 14:30:00,57.56,57.57,57.49,57.56,83200.0,33.0392,33.045,32.9991,33.0392,83200.0
2006-10-16 14:40:00,57.56,57.6,57.53,57.53,21500.0,33.0392,33.0622,33.022,33.022,21500.0
2006-10-16 14:50:00,57.57,57.6,57.53,57.53,62200.0,33.045,33.0622,33.022,33.022,62200.0
2006-10-16 15:00:00,57.53,57.53,57.48,57.52,97100.0,33.022,33.022,32.9933,33.0163,97100.0
2006-10-16 15:10:00,57.52,57.59,57.51,57.59,26800.0,33.0163,33.0565,33.0105,33.0565,26800.0
2006-10-16 15:20:00,57.58,57.72,57.57,57.7,74200.0,33.0507,33.1311,33.045,33.1196,74200.0
2006-10-16 15:30:00,57.7,57.7,57.61,57.66,72100.0,33.1196,33.1196,33.0679,33.0966,72100.0
2006-10-16 15:40:00,57.68,57.68,57.55,57.57,76100.0,33.1081,33.1081,33.0335,33.045,76100.0
2006-10-16 15:50:00,57.57,57.67,57.56,57.62,135700.0,33.045,33.1024,33.0392,33.0737,135700.0
2006-10-17 09:30:00,57.46,57.54,57.02,57.47,171500.0,32.9818,33.0278,32.7293,32.9876,171500.0
2006-10-17 09:40:00,57.47,57.62,57.36,57.6,90600.0,32.9876,33.0737,32.9244,33.0622,90600.0
2006-10-17 09:50:00,57.61,57.81,57.54,57.68,100000.0,33.0679,33.1827,33.0278,33.1081,100000.0
2006-10-17 10:00:00,57.67,57.83,57.61,57.75,83600.0,33.1024,33.1942,33.0679,33.1483,83600.0
2006-10-17 10:10:00,57.75,57.9,57.72,57.88,85300.0,33.1483,33.2344,33.1311,33.2229,85300.0
2006-10-17 10:20:00,57.87,57.99,57.86,57.99,98400.0,33.2172,33.2861,33.2114,33.2861,98400.0
2006-10-17 10:30:00,57.99,58.0,57.76,57.78,67000.0,33.2861,33.2918,33.154,33.1655,67000.0
2006-10-17 10:40:00,57.78,57.89,57.73,57.89,92600.0,33.1655,33.2287,33.1368,33.2287,92600.0
2006-10-17 10:50:00,57.87,57.94,57.7,57.7,67000.0,33.2172,33.2574,33.1196,33.1196,67000.0
2006-10-17 11:00:00,57.7,57.71,57.57,57.58,163300.0,33.1196,33.1253,33.045,33.0507,163300.0
2006-10-17 11:10:00,57.58,57.62,57.53,57.58,100600.0,33.0507,33.0737,33.022,33.0507,100600.0
2006-10-17 11:20:00,57.58,57.59,57.51,57.54,42200.0,33.0507,33.0565,33.0105,33.0278,42200.0
2006-10-17 11:30:00,57.53,57.55,57.41,57.41,55400.0,33.022,33.0335,32.9531,32.9531,55400.0
2006-10-17 11:40:00,57.41,57.42,57.32,57.35,75700.0,32.9531,32.9589,32.9015,32.9187,75700.0
2006-10-17 11:50:00,57.36,57.37,57.2,57.29,134700.0,32.9244,32.9302,32.8326,32.8843,134700.0
2006-10-17 12:00:00,57.3,57.5,57.3,57.5,64100.0,32.89,33.0048,32.89,33.0048,64100.0
2006-10-17 12:10:00,57.49,57.59,57.49,57.54,41100.0,32.9991,33.0565,32.9991,33.0278,41100.0
2006-10-17 12:20:00,57.54,57.55,57.5,57.54,34100.0,33.0278,33.0335,33.0048,33.0278,34100.0
2006-10-17 12:30:00,57.54,57.59,57.52,57.53,25900.0,33.0278,33.0565,33.0163,33.022,25900.0
2006-10-17 12:40:00,57.54,57.56,57.46,57.54,30900.0,33.0278,33.0392,32.9818,33.0278,30900.0
2006-10-17 12:50:00,57.53,57.54,57.47,57.5,33500.0,33.022,33.0278,32.9876,33.0048,33500.0
2006-10-17 13:00:00,57.51,57.54,57.41,57.41,39800.0,33.0105,33.0278,32.9531,32.9531,39800.0
2006-10-17 13:10:00,57.4,57.53,57.4,57.44,28300.0,32.9474,33.022,32.9474,32.9704,28300.0
2006-10-17 13:20:00,57.44,57.51,57.41,57.42,50800.0,32.9704,33.0105,32.9531,32.9589,50800.0
2006-10-17 13:30:00,57.42,57.47,57.38,57.4,51800.0,32.9589,32.9876,32.9359,32.9474,51800.0
2006-10-17 13:40:00,57.4,57.6,57.39,57.59,69300.0,32.9474,33.0622,32.9417,33.0565,69300.0
2006-10-17 13:50:00,57.59,57.7,57.53,57.59,82700.0,33.0565,33.1196,33.022,33.0565,82700.0
2006-10-17 14:00:00,57.61,57.67,57.41,57.53,56000.0,33.0679,33.1024,32.9531,33.022,56000.0
2006-10-17 14:10:00,57.54,57.58,57.45,57.51,35500.0,33.0278,33.0507,32.9761,33.0105,35500.0
2006-10-17 14:20:00,57.49,57.56,57.43,57.44,52900.0,32.9991,33.0392,32.9646,32.9704,52900.0
2006-10-17 14:30:00,57.43,57.55,57.39,57.53,45400.0,32.9646,33.0335,32.9417,33.022,45400.0
2006-10-17 14:40:00,57.52,57.59,57.43,57.49,71600.0,33.0163,33.0565,32.9646,32.9991,71600.0
2006-10-17 14:50:00,57.49,57.65,57.48,57.64,57800.0,32.9991,33.0909,32.9933,33.0852,57800.0
2006-10-17 15:00:00,57.63,57.74,57.61,57.74,111400.0,33.0794,33.1426,33.0679,33.1426,111400.0
2006-10-17 15:10:00,57.74,57.74,57.66,57.68,73800.0,33.1426,33.1426,33.0966,33.1081,73800.0
2006-10-17 15:20:00,57.68,57.75,57.66,57.74,87600.0,33.1081,33.1483,33.0966,33.1426,87600.0
2006-10-17 15:30:00,57.74,57.75,57.56,57.58,151400.0,33.1426,33.1483,33.0392,33.0507,151400.0
2006-10-17 15:40:00,57.58,57.67,57.55,57.58,112100.0,33.0507,33.1024,33.0335,33.0507,112100.0
2006-10-17 15:50:00,57.59,57.62,57.45,57.6,219700.0,33.0565,33.0737,32.9761,33.0622,219700.0
2006-10-18 09:30:00,57.74,57.93,57.68,57.91,288600.0,33.1426,33.2516,33.1081,33.2401,288600.0
2006-10-18 09:40:00,57.91,57.92,57.82,57.87,56200.0,33.2401,33.2459,33.1885,33.2172,56200.0
2006-10-18 09:50:00,57.87,58.13,57.84,58.13,285800.0,33.2172,33.3664,33.2,33.3664,285800.0
2006-10-18 10:00:00,58.13,58.24,58.0,58.17,178300.0,33.3664,33.4295,33.2918,33.3894,178300.0
2006-10-18 10:10:00,58.17,58.33,58.08,58.28,187800.0,33.3894,33.4812,33.3377,33.4525,187800.0
2006-10-18 10:20:00,58.25,58.25,57.96,58.01,158000.0,33.4353,33.4353,33.2688,33.2975,158000.0
2006-10-18 10:30:00,58.02,58.03,57.98,58.0,46900.0,33.3033,33.309,33.2803,33.2918,46900.0
2006-10-18 10:40:00,58.0,58.01,57.85,57.89,92800.0,33.2918,33.2975,33.2057,33.2287,92800.0
2006-10-18 10:50:00,57.89,57.98,57.85,57.97,94800.0,33.2287,33.2803,33.2057,33.2746,94800.0
2006-10-18 11:00:00,57.96,58.0,57.81,57.81,38800.0,33.2688,33.2918,33.1827,33.1827,38800.0
2006-10-18 11:10:00,57.81,58.0,57.75,58.0,56900.0,33.1827,33.2918,33.1483,33.2918,56900.0
2006-10-18 11:20:00,58.0,58.1,58.0,58.09,57200.0,33.2918,33.3492,33.2918,33.3435,57200.0
2006-10-18 11:30:00,58.09,58.19,58.0,58.08,77600.0,33.3435,33.4008,33.2918,33.3377,77600.0
2006-10-18 11:40:00,58.07,58.18,58.03,58.15,59200.0,33.332,33.3951,33.309,33.3779,59200.0
2006-10-18 11:50:00,58.15,58.2,58.14,58.15,185800.0,33.3779,33.4066,33.3721,33.3779,185800.0
2006-10-18 12:00:00,58.17,58.22,58.15,58.2,79800.0,33.3894,33.4181,33.3779,33.4066,79800.0
2006-10-18 12:10:00,58.2,58.27,58.17,58.2,52400.0,33.4066,33.4468,33.3894,33.4066,52400.0
2006-10-18 12:20:00,58.2,58.25,58.16,58.24,39800.0,33.4066,33.4353,33.3836,33.4295,39800.0
2006-10-18 12:30:00,58.24,58.3,58.18,58.22,57500.0,33.4295,33.464,33.3951,33.4181,57500.0
2006-10-18 12:40:00,58.22,58.25,58.17,58.23,31100.0,33.4181,33.4353,33.3894,33.4238,31100.0
2006-10-18 12:50:00,58.24,58.24,58.17,58.17,46500.0,33.4295,33.4295,33.3894,33.3894,46500.0
2006-10-18 13:00:00,58.17,58.24,58.13,58.23,157400.0,33.3894,33.4295,33.3664,33.4238,157400.0
2006-10-18 13:10:00,58.24,58.28,58.2,58.2,73800.0,33.4295,33.4525,33.4066,33.4066,73800.0
2006-10-18 13:20:00,58.21,58.23,58.1,58.12,47300.0,33.4123,33.4238,33.3492,33.3607,47300.0
2006-10-18 13:30:00,58.12,58.15,58.08,58.1,82900.0,33.3607,33.3779,33.3377,33.3492,82900.0
2006-10-18 13:40:00,58.1,58.19,58.09,58.19,60300.0,33.3492,33.4008,33.3435,33.4008,60300.0
2006-10-18 13:50:00,58.19,58.29,58.16,58.28,79200.0,33.4008,33.4582,33.3836,33.4525,79200.0
2006-10-18 14:00:00,58.27,58.28,58.17,58.21,64200.0,33.4468,33.4525,33.3894,33.4123,64200.0
2006-10-18 14:10:00,58.2,58.3,58.16,58.29,69400.0,33.4066,33.464,33.3836,33.4582,69400.0
2006-10-18 14:20:00,58.28,58.45,58.24,58.44,126800.0,33.4525,33.5501,33.4295,33.5443,126800.0
2006-10-18 14:30:00,58.44,58.44,58.31,58.39,51900.0,33.5443,33.5443,33.4697,33.5156,51900.0
2006-10-18 14:40:00,58.39,58.44,58.32,58.37,132700.0,33.5156,33.5443,33.4755,33.5042,132700.0
2006-10-18 14:50:00,58.37,58.45,58.36,58.45,225200.0,33.5042,33.5501,33.4984,33.5501,225200.0
2006-10-18 15:00:00,58.45,58.48,58.35,58.41,107400.0,33.5501,33.5673,33.4927,33.5271,107400.0
2006-10-18 15:10:00,58.42,58.44,58.28,58.34,238700.0,33.5329,33.5443,33.4525,33.4869,238700.0
2006-10-18 15:20:00,58.32,58.35,58.23,58.25,102800.0,33.4755,33.4927,33.4238,33.4353,102800.0
2006-10-18 15:30:00,58.23,58.37,58.22,58.37,194900.0,33.4238,33.5042,33.4181,33.5042,194900.0
2006-10-18 15:40:00,58.37,58.37,58.17,58.23,213000.0,33.5042,33.5042,33.3894,33.4238,213000.0
2006-10-18 15:50:00,58.22,58.29,58.11,58.25,222500.0,33.4181,33.4582,33.3549,33.4353,222500.0
2006-10-19 09:30:00,58.22,58.22,57.6,57.93,320500.0,33.4181,33.4181,33.0622,33.2516,320500.0
2006-10-19 09:40:00,57.92,57.97,57.61,57.64,225200.0,33.2459,33.2746,33.0679,33.0852,225200.0
2006-10-19 09:50:00,57.64,57.74,57.55,57.68,233200.0,33.0852,33.1426,33.0335,33.1081,233200.0
2006-10-19 10:00:00,57.66,57.74,57.35,57.57,273500.0,33.0966,33.1426,32.9187,33.045,273500.0
2006-10-19 10:10:00,57.58,57.65,57.41,57.47,119000.0,33.0507,33.0909,32.9531,32.9876,119000.0
2006-10-19 10:20:00,57.47,57.58,57.38,57.42,199700.0,32.9876,33.0507,32.9359,32.9589,199700.0
2006-10-19 10:30:00,57.42,57.54,57.37,57.38,58800.0,32.9589,33.0278,32.9302,32.9359,58800.0
2006-10-19 10:40:00,57.39,57.45,57.15,57.16,130900.0,32.9417,32.9761,32.8039,32.8096,130900.0
2006-10-19 10:50:00,57.16,57.19,57.04,57.12,97800.0,32.8096,32.8269,32.7408,32.7867,97800.0
2006-10-19 11:00:00,57.13,57.16,57.01,57.04,252200.0,32.7924,32.8096,32.7235,32.7408,252200.0
2006-10-19 11:10:00,57.04,57.11,57.01,57.08,169000.0,32.7408,32.7809,32.7235,32.7637,169000.0
2006-10-19 11:20:00,57.1,57.14,57.06,57.1,134100.0,32.7752,32.7982,32.7522,32.7752,134100.0
2006-10-19 11:30:00,57.1,57.1,56.97,57.03,138100.0,32.7752,32.7752,32.7006,32.735,138100.0
2006-10-19 11:40:00,57.04,57.21,57.01,57.11,157300.0,32.7408,32.8383,32.7235,32.7809,157300.0
2006-10-19 11:50:00,57.11,57.2,57.08,57.14,233000.0,32.7809,32.8326,32.7637,32.7982,233000.0
2006-10-19 12:00:00,57.14,57.17,56.99,57.11,128000.0,32.7982,32.8154,32.7121,32.7809,128000.0
2006-10-19 12:10:00,57.1,57.15,57.09,57.15,54400.0,32.7752,32.8039,32.7695,32.8039,54400.0
2006-10-19 12:20:00,57.15,57.18,57.09,57.1,135300.0,32.8039,32.8211,32.7695,32.7752,135300.0
2006-10-19 12:30:00,57.1,57.15,57.04,57.14,118600.0,32.7752,32.8039,32.7408,32.7982,118600.0
2006-10-19 12:40:00,57.14,57.15,57.07,57.14,103800.0,32.7982,32.8039,32.758,32.7982,103800.0
2006-10-19 12:50:00,57.13,57.18,57.1,57.13,124000.0,32.7924,32.8211,32.7752,32.7924,124000.0
2006-10-19 13:00:00,57.14,57.22,57.1,57.12,143300.0,32.7982,32.8441,32.7752,32.7867,143300.0
2006-10-19 13:10:00,57.12,57.22,57.1,57.17,64600.0,32.7867,32.8441,32.7752,32.8154,64600.0
2006-10-19 13:20:00,57.16,57.22,57.15,57.2,37400.0,32.8096,32.8441,32.8039,32.8326,37400.0
2006-10-19 13:30:00,57.19,57.28,57.16,57.2,107600.0,32.8269,32.8785,32.8096,32.8326,107600.0
2006-10-19 13:40:00,57.2,57.28,57.18,57.2,101300.0,32.8326,32.8785,32.8211,32.8326,101300.0
2006-10-19 13:50:00,57.2,57.22,57.17,57.21,83000.0,32.8326,32.8441,32.8154,32.8383,83000.0
2006-10-19 14:00:00,57.2,57.21,57.18,57.2,77500.0,32.8326,32.8383,32.8211,32.8326,77500.0
2006-10-19 14:10:00,57.2,57.23,57.19,57.22,79800.0,32.8326,32.8498,32.8269,32.8441,79800.0
2006-10-19 14:20:00,57.21,57.3,57.17,57.3,106600.0,32.8383,32.89,32.8154,32.89,106600.0
2006-10-19 14:30:00,57.33,57.36,57.08,57.08,86600.0,32.9072,32.9244,32.7637,32.7637,86600.0
2006-10-19 14:40:00,57.08,57.08,56.82,56.96,156300.0,32.7637,32.7637,32.6145,32.6948,156300.0
2006-10-19 14:50:00,56.97,57.21,56.86,57.17,225900.0,32.7006,32.8383,32.6374,32.8154,225900.0
2006-10-19 15:00:00,57.16,57.2,57.09,57.19,156200.0,32.8096,32.8326,32.7695,32.8269,156200.0
2006-10-19 15:10:00,57.19,57.23,57.18,57.19,116100.0,32.8269,32.8498,32.8211,32.8269,116100.0
2006-10-19 15:20:00,57.17,57.27,57.13,57.22,108100.0,32.8154,32.8728,32.7924,32.8441,108100.0
2006-10-19 15:30:00,57.22,57.32,57.19,57.3,256100.0,32.8441,32.9015,32.8269,32.89,256100.0
2006-10-19 15:40:00,57.3,57.39,57.26,57.27,242500.0,32.89,32.9417,32.867,32.8728,242500.0
2006-10-19 15:50:00,57.27,57.51,57.27,57.47,357000.0,32.8728,33.0105,32.8728,32.9876,357000.0
2006-10-20 09:30:00,57.46,57.52,57.15,57.38,635800.0,32.9818,33.0163,32.8039,32.9359,635800.0
2006-10-20 09:40:00,57.37,57.4,57.13,57.16,61400.0,32.9302,32.9474,32.7924,32.8096,61400.0
2006-10-20 09:50:00,57.15,57.15,56.52,56.78,179600.0,32.8039,32.8039,32.4423,32.5915,179600.0
2006-10-20 10:00:00,56.78,56.79,56.7,56.71,183400.0,32.5915,32.5973,32.5456,32.5513,183400.0
2006-10-20 10:10:00,56.71,56.77,56.69,56.69,78300.0,32.5513,32.5858,32.5399,32.5399,78300.0
2006-10-20 10:20:00,56.71,56.72,56.63,56.71,112100.0,32.5513,32.5571,32.5054,32.5513,112100.0
2006-10-20 10:30:00,56.7,56.88,56.61,56.83,140000.0,32.5456,32.6489,32.4939,32.6202,140000.0
2006-10-20 10:40:00,56.81,56.84,56.67,56.71,126200.0,32.6087,32.626,32.5284,32.5513,126200.0
2006-10-20 10:50:00,56.71,56.84,56.69,56.82,80300.0,32.5513,32.626,32.5399,32.6145,80300.0
2006-10-20 11:00:00,56.81,57.02,56.81,56.96,123500.0,32.6087,32.7293,32.6087,32.6948,123500.0
2006-10-20 11:10:00,57.0,57.03,56.93,56.99,148100.0,32.7178,32.735,32.6776,32.7121,148100.0
2006-10-20 11:20:00,56.99,57.03,56.94,57.0,182100.0,32.7121,32.735,32.6834,32.7178,182100.0
2006-10-20 11:30:00,57.03,57.04,56.94,57.0,158500.0,32.735,32.7408,32.6834,32.7178,158500.0
2006-10-20 11:40:00,56.99,56.99,56.78,56.82,53700.0,32.7121,32.7121,32.5915,32.6145,53700.0
2006-10-20 11:50:00,56.82,56.83,56.59,56.67,213700.0,32.6145,32.6202,32.4825,32.5284,213700.0
2006-10-20 12:00:00,56.67,56.87,56.65,56.87,100000.0,32.5284,32.6432,32.5169,32.6432,100000.0
2006-10-20 12:10:00,56.8,56.9,56.74,56.8,113200.0,32.603,32.6604,32.5686,32.603,113200.0
2006-10-20 12:20:00,56.79,56.9,56.79,56.89,60000.0,32.5973,32.6604,32.5973,32.6547,60000.0
2006-10-20 12:30:00,56.89,56.91,56.75,56.84,139800.0,32.6547,32.6661,32.5743,32.626,139800.0
2006-10-20 12:40:00,56.84,56.87,56.73,56.79,67600.0,32.626,32.6432,32.5628,32.5973,67600.0
2006-10-20 12:50:00,56.79,56.9,56.76,56.86,74800.0,32.5973,32.6604,32.58,32.6374,74800.0
2006-10-20 13:00:00,56.86,56.91,56.85,56.87,70000.0,32.6374,32.6661,32.6317,32.6432,70000.0
2006-10-20 13:10:00,56.87,56.9,56.82,56.9,49000.0,32.6432,32.6604,32.6145,32.6604,49000.0
2006-10-20 13:20:00,56.9,56.98,56.86,56.93,39900.0,32.6604,32.7063,32.6374,32.6776,39900.0
2006-10-20 13:30:00,56.94,57.0,56.94,57.0,75100.0,32.6834,32.7178,32.6834,32.7178,75100.0
2006-10-20 13:40:00,56.99,57.02,56.91,56.98,97200.0,32.7121,32.7293,32.6661,32.7063,97200.0
2006-10-20 13:50:00,56.96,57.02,56.94,56.94,24600.0,32.6948,32.7293,32.6834,32.6834,24600.0
2006-10-20 14:00:00,56.94,57.07,56.91,57.04,60600.0,32.6834,32.758,32.6661,32.7408,60600.0
2006-10-20 14:10:00,57.04,57.09,56.99,57.09,54500.0,32.7408,32.7695,32.7121,32.7695,54500.0
2006-10-20 14:20:00,57.09,57.13,57.02,57.04,79900.0,32.7695,32.7924,32.7293,32.7408,79900.0
2006-10-20 14:30:00,57.04,57.17,57.03,57.14,76600.0,32.7408,32.8154,32.735,32.7982,76600.0
2006-10-20 14:40:00,57.14,57.17,57.08,57.09,63600.0,32.7982,32.8154,32.7637,32.7695,63600.0
2006-10-20 14:50:00,57.09,57.13,57.06,57.1,55200.0,32.7695,32.7924,32.7522,32.7752,55200.0
2006-10-20 15:00:00,57.1,57.13,57.03,57.06,127600.0,32.7752,32.7924,32.735,32.7522,127600.0
2006-10-20 15:10:00,57.07,57.14,57.06,57.11,68600.0,32.758,32.7982,32.7522,32.7809,68600.0
2006-10-20 15:20:00,57.11,57.15,57.05,57.14,44900.0,32.7809,32.8039,32.7465,32.7982,44900.0
2006-10-20 15:30:00,57.14,57.25,57.12,57.23,169100.0,32.7982,32.8613,32.7867,32.8498,169100.0
2006-10-20 15:40:00,57.23,57.35,57.23,57.26,184500.0,32.8498,32.9187,32.8498,32.867,184500.0
2006-10-20 15:50:00,57.26,57.27,57.11,57.22,285900.0,32.867,32.8728,32.7809,32.8441,285900.0
2006-10-23 09:30:00,56.87,56.87,56.75,56.85,117600.0,32.6432,32.6432,32.5743,32.6317,117600.0
2006-10-23 09:40:00,56.85,56.96,56.85,56.9,89200.0,32.6317,32.6948,32.6317,32.6604,89200.0
2006-10-23 09:50:00,56.89,57.08,56.88,57.08,72000.0,32.6547,32.7637,32.6489,32.7637,72000.0
2006-10-23 10:00:00,57.08,57.21,56.97,57.21,93800.0,32.7637,32.8383,32.7006,32.8383,93800.0
2006-10-23 10:10:00,57.22,57.33,57.15,57.19,120500.0,32.8441,32.9072,32.8039,32.8269,120500.0
2006-10-23 10:20:00,57.21,57.24,57.13,57.16,57100.0,32.8383,32.8556,32.7924,32.8096,57100.0
2006-10-23 10:30:00,57.16,57.2,57.13,57.14,35600.0,32.8096,32.8326,32.7924,32.7982,35600.0
2006-10-23 10:40:00,57.13,57.18,57.1,57.17,136000.0,32.7924,32.8211,32.7752,32.8154,136000.0
2006-10-23 10:50:00,57.17,57.27,57.11,57.2,97000.0,32.8154,32.8728,32.7809,32.8326,97000.0
2006-10-23 11:00:00,57.18,57.39,57.17,57.37,84600.0,32.8211,32.9417,32.8154,32.9302,84600.0
2006-10-23 11:10:00,57.36,57.48,57.36,57.45,80300.0,32.9244,32.9933,32.9244,32.9761,80300.0
2006-10-23 11:20:00,57.45,57.53,57.42,57.49,96600.0,32.9761,33.022,32.9589,32.9991,96600.0
2006-10-23 11:30:00,57.5,57.59,57.49,57.57,146100.0,33.0048,33.0565,32.9991,33.045,146100.0
2006-10-23 11:40:00,57.58,57.7,57.56,57.7,91800.0,33.0507,33.1196,33.0392,33.1196,91800.0
2006-10-23 11:50:00,57.7,57.85,57.69,57.83,91500.0,33.1196,33.2057,33.1139,33.1942,91500.0
2006-10-23 12:00:00,57.83,58.01,57.83,57.98,127700.0,33.1942,33.2975,33.1942,33.2803,127700.0
2006-10-23 12:10:00,57.98,58.0,57.78,57.82,75600.0,33.2803,33.2918,33.1655,33.1885,75600.0
2006-10-23 12:20:00,57.82,57.82,57.66,57.7,90200.0,33.1885,33.1885,33.0966,33.1196,90200.0
2006-10-23 12:30:00,57.7,57.75,57.67,57.75,49700.0,33.1196,33.1483,33.1024,33.1483,49700.0
2006-10-23 12:40:00,57.75,57.81,57.66,57.67,44200.0,33.1483,33.1827,33.0966,33.1024,44200.0
2006-10-23 12:50:00,57.67,57.71,57.6,57.6,34900.0,33.1024,33.1253,33.0622,33.0622,34900.0
2006-10-23 13:00:00,57.6,57.6,57.36,57.37,114100.0,33.0622,33.0622,32.9244,32.9302,114100.0
2006-10-23 13:10:00,57.38,57.47,57.37,57.42,63800.0,32.9359,32.9876,32.9302,32.9589,63800.0
2006-10-23 13:20:00,57.42,57.51,57.42,57.49,60000.0,32.9589,33.0105,32.9589,32.9991,60000.0
2006-10-23 13:30:00,57.5,57.54,57.46,57.5,45000.0,33.0048,33.0278,32.9818,33.0048,45000.0
2006-10-23 13:40:00,57.5,57.57,57.46,57.52,36600.0,33.0048,33.045,32.9818,33.0163,36600.0
2006-10-23 13:50:00,57.52,57.58,57.48,57.57,54200.0,33.0163,33.0507,32.9933,33.045,54200.0
2006-10-23 14:00:00,57.57,57.66,57.55,57.62,46100.0,33.045,33.0966,33.0335,33.0737,46100.0
2006-10-23 14:10:00,57.62,57.66,57.53,57.6,73200.0,33.0737,33.0966,33.022,33.0622,73200.0
2006-10-23 14:20:00,57.6,57.74,57.59,57.74,65200.0,33.0622,33.1426,33.0565,33.1426,65200.0
2006-10-23 14:30:00,57.73,57.85,57.73,57.81,108900.0,33.1368,33.2057,33.1368,33.1827,108900.0
2006-10-23 14:40:00,57.81,57.94,57.8,57.94,87700.0,33.1827,33.2574,33.177,33.2574,87700.0
2006-10-23 14:50:00,58.0,58.0,57.93,57.96,198700.0,33.2918,33.2918,33.2516,33.2688,198700.0
2006-10-23 15:00:00,57.96,58.05,57.95,58.01,197100.0,33.2688,33.3205,33.2631,33.2975,197100.0
2006-10-23 15:10:00,58.02,58.04,57.96,57.97,118000.0,33.3033,33.3148,33.2688,33.2746,118000.0
2006-10-23 15:20:00,57.97,58.0,57.91,57.91,142100.0,33.2746,33.2918,33.2401,33.2401,142100.0
2006-10-23 15:30:00,57.9,57.99,57.85,57.86,123000.0,33.2344,33.2861,33.2057,33.2114,123000.0
2006-10-23 15:40:00,57.85,57.86,57.81,57.84,127100.0,33.2057,33.2114,33.1827,33.2,127100.0
2006-10-23 15:50:00,57.83,57.89,57.82,57.85,173500.0,33.1942,33.2287,33.1885,33.2057,173500.0
2006-10-24 09:30:00,57.55,57.58,57.4,57.46,105500.0,33.0335,33.0507,32.9474,32.9818,105500.0
2006-10-24 09:40:00,57.46,57.49,57.38,57.38,58000.0,32.9818,32.9991,32.9359,32.9359,58000.0
2006-10-24 09:50:00,57.39,57.47,57.39,57.44,109800.0,32.9417,32.9876,32.9417,32.9704,109800.0
2006-10-24 10:00:00,57.46,57.47,57.39,57.44,42600.0,32.9818,32.9876,32.9417,32.9704,42600.0
2006-10-24 10:10:00,57.45,57.47,57.39,57.39,53600.0,32.9761,32.9876,32.9417,32.9417,53600.0
2006-10-24 10:20:00,57.39,57.51,57.38,57.48,52100.0,32.9417,33.0105,32.9359,32.9933,52100.0
2006-10-24 10:30:00,57.46,57.6,57.4,57.54,125900.0,32.9818,33.0622,32.9474,33.0278,125900.0
2006-10-24 10:40:00,57.54,57.54,57.44,57.51,112600.0,33.0278,33.0278,32.9704,33.0105,112600.0
2006-10-24 10:50:00,57.5,57.53,57.46,57.48,75300.0,33.0048,33.022,32.9818,32.9933,75300.0
2006-10-24 11:00:00,57.47,57.5,57.39,57.49,67900.0,32.9876,33.0048,32.9417,32.9991,67900.0
2006-10-24 11:10:00,57.48,57.48,57.39,57.42,68300.0,32.9933,32.9933,32.9417,32.9589,68300.0
2006-10-24 11:20:00,57.42,57.55,57.42,57.5,41200.0,32.9589,33.0335,32.9589,33.0048,41200.0
2006-10-24 11:30:00,57.48,57.58,57.46,57.58,47600.0,32.9933,33.0507,32.9818,33.0507,47600.0
2006-10-24 11:40:00,57.59,57.64,57.55,57.55,39200.0,33.0565,33.0852,33.0335,33.0335,39200.0
2006-10-24 11:50:00,57.55,57.56,57.48,57.49,40200.0,33.0335,33.0392,32.9933,32.9991,40200.0
2006-10-24 12:00:00,57.5,57.55,57.48,57.53,67800.0,33.0048,33.0335,32.9933,33.022,67800.0
2006-10-24 12:10:00,57.55,57.56,57.5,57.54,196300.0,33.0335,33.0392,33.0048,33.0278,196300.0
2006-10-24 12:20:00,57.55,57.55,57.49,57.53,41700.0,33.0335,33.0335,32.9991,33.022,41700.0
2006-10-24 12:30:00,57.52,57.55,57.49,57.51,48700.0,33.0163,33.0335,32.9991,33.0105,48700.0
2006-10-24 12:40:00,57.5,57.52,57.46,57.49,27500.0,33.0048,33.0163,32.9818,32.9991,27500.0
2006-10-24 12:50:00,57.48,57.56,57.48,57.56,59500.0,32.9933,33.0392,32.9933,33.0392,59500.0
2006-10-24 13:00:00,57.56,57.62,57.55,57.57,35600.0,33.0392,33.0737,33.0335,33.045,35600.0
2006-10-24 13:10:00,57.58,57.65,57.57,57.57,25300.0,33.0507,33.0909,33.045,33.045,25300.0
2006-10-24 13:20:00,57.58,57.6,57.52,57.58,77400.0,33.0507,33.0622,33.0163,33.0507,77400.0
2006-10-24 13:30:00,57.57,57.59,57.54,57.57,47200.0,33.045,33.0565,33.0278,33.045,47200.0
2006-10-24 13:40:00,57.56,57.57,57.44,57.45,55800.0,33.0392,33.045,32.9704,32.9761,55800.0
2006-10-24 13:50:00,57.45,57.54,57.45,57.5,48800.0,32.9761,33.0278,32.9761,33.0048,48800.0
2006-10-24 14:00:00,57.5,57.53,57.47,57.52,21900.0,33.0048,33.022,32.9876,33.0163,21900.0
2006-10-24 14:10:00,57.55,57.55,57.42,57.42,32700.0,33.0335,33.0335,32.9589,32.9589,32700.0
2006-10-24 14:20:00,57.43,57.53,57.41,57.51,80200.0,32.9646,33.022,32.9531,33.0105,80200.0
2006-10-24 14:30:00,57.51,57.56,57.51,57.56,55700.0,33.0105,33.0392,33.0105,33.0392,55700.0
2006-10-24 14:40:00,57.55,57.6,57.54,57.55,47100.0,33.0335,33.0622,33.0278,33.0335,47100.0
2006-10-24 14:50:00,57.54,57.55,57.4,57.41,106700.0,33.0278,33.0335,32.9474,32.9531,106700.0
2006-10-24 15:00:00,57.41,57.48,57.41,57.42,93000.0,32.9531,32.9933,32.9531,32.9589,93000.0
2006-10-24 15:10:00,57.42,57.48,57.41,57.48,43700.0,32.9589,32.9933,32.9531,32.9933,43700.0
2006-10-24 15:20:00,57.48,57.61,57.48,57.61,62300.0,32.9933,33.0679,32.9933,33.0679,62300.0
2006-10-24 15:30:00,57.61,57.75,57.61,57.75,141400.0,33.0679,33.1483,33.0679,33.1483,141400.0
2006-10-24 15:40:00,57.75,57.81,57.73,57.81,122900.0,33.1483,33.1827,33.1368,33.1827,122900.0
2006-10-24 15:50:00,57.81,57.83,57.72,57.74,160200.0,33.1827,33.1942,33.1311,33.1426,160200.0
2006-10-25 09:30:00,57.74,57.9,57.72,57.81,117000.0,33.1426,33.2344,33.1311,33.1827,117000.0
2006-10-25 09:40:00,57.84,57.84,57.75,57.75,58100.0,33.2,33.2,33.1483,33.1483,58100.0
2006-10-25 09:50:00,57.73,57.73,57.47,57.47,74900.0,33.1368,33.1368,32.9876,32.9876,74900.0
2006-10-25 10:00:00,57.49,57.5,57.27,57.35,128700.0,32.9991,33.0048,32.8728,32.9187,128700.0
2006-10-25 10:10:00,57.35,57.5,57.31,57.5,111300.0,32.9187,33.0048,32.8957,33.0048,111300.0
2006-10-25 10:20:00,57.5,57.69,57.44,57.65,94300.0,33.0048,33.1139,32.9704,33.0909,94300.0
2006-10-25 10:30:00,57.66,57.66,57.45,57.45,170100.0,33.0966,33.0966,32.9761,32.9761,170100.0
2006-10-25 10:40:00,57.45,57.45,57.36,57.39,55500.0,32.9761,32.9761,32.9244,32.9417,55500.0
2006-10-25 10:50:00,57.39,57.42,57.34,57.36,83100.0,32.9417,32.9589,32.913,32.9244,83100.0
2006-10-25 11:00:00,57.36,57.41,57.35,57.39,77100.0,32.9244,32.9531,32.9187,32.9417,77100.0
2006-10-25 11:10:00,57.41,57.42,57.39,57.4,20800.0,32.9531,32.9589,32.9417,32.9474,20800.0
2006-10-25 11:20:00,57.4,57.41,57.35,57.38,106900.0,32.9474,32.9531,32.9187,32.9359,106900.0
2006-10-25 11:30:00,57.38,57.41,57.33,57.41,59000.0,32.9359,32.9531,32.9072,32.9531,59000.0
2006-10-25 11:40:00,57.41,57.42,57.34,57.36,72600.0,32.9531,32.9589,32.913,32.9244,72600.0
2006-10-25 11:50:00,57.36,57.37,57.32,57.35,25900.0,32.9244,32.9302,32.9015,32.9187,25900.0
2006-10-25 12:00:00,57.35,57.37,57.35,57.37,32900.0,32.9187,32.9302,32.9187,32.9302,32900.0
2006-10-25 12:10:00,57.37,57.47,57.37,57.45,110800.0,32.9302,32.9876,32.9302,32.9761,110800.0
2006-10-25 12:20:00,57.46,57.54,57.44,57.54,43800.0,32.9818,33.0278,32.9704,33.0278,43800.0
2006-10-25 12:30:00,57.53,57.55,57.48,57.52,79400.0,33.022,33.0335,32.9933,33.0163,79400.0
2006-10-25 12:40:00,57.51,57.55,57.48,57.53,38300.0,33.0105,33.0335,32.9933,33.022,38300.0
2006-10-25 12:50:00,57.55,57.59,57.53,57.59,38000.0,33.0335,33.0565,33.022,33.0565,38000.0
2006-10-25 13:00:00,57.6,57.64,57.59,57.61,33100.0,33.0622,33.0852,33.0565,33.0679,33100.0
2006-10-25 13:10:00,57.6,57.64,57.59,57.63,15800.0,33.0622,33.0852,33.0565,33.0794,15800.0
2006-10-25 13:20:00,57.62,57.63,57.57,57.62,107500.0,33.0737,33.0794,33.045,33.0737,107500.0
2006-10-25 13:30:00,57.61,57.61,57.48,57.48,23800.0,33.0679,33.0679,32.9933,32.9933,23800.0
2006-10-25 13:40:00,57.48,57.49,57.38,57.38,56600.0,32.9933,32.9991,32.9359,32.9359,56600.0
2006-10-25 13:50:00,57.4,57.46,57.35,57.42,110800.0,32.9474,32.9818,32.9187,32.9589,110800.0
2006-10-25 14:00:00,57.42,57.46,57.38,57.38,51400.0,32.9589,32.9818,32.9359,32.9359,51400.0
2006-10-25 14:10:00,57.39,57.55,57.36,57.51,98400.0,32.9417,33.0335,32.9244,33.0105,98400.0
2006-10-25 14:20:00,57.52,57.52,57.28,57.29,71400.0,33.0163,33.0163,32.8785,32.8843,71400.0
2006-10-25 14:30:00,57.29,57.43,57.27,57.41,146900.0,32.8843,32.9646,32.8728,32.9531,146900.0
2006-10-25 14:40:00,57.4,57.55,57.33,57.53,134100.0,32.9474,33.0335,32.9072,33.022,134100.0
2006-10-25 14:50:00,57.53,57.53,57.37,57.43,57100.0,33.022,33.022,32.9302,32.9646,57100.0
2006-10-25 15:00:00,57.43,57.54,57.43,57.44,56000.0,32.9646,33.0278,32.9646,32.9704,56000.0
2006-10-25 15:10:00,57.43,57.47,57.42,57.45,48300.0,32.9646,32.9876,32.9589,32.9761,48300.0
2006-10-25 15:20:00,57.45,57.45,57.4,57.41,45300.0,32.9761,32.9761,32.9474,32.9531,45300.0
2006-10-25 15:30:00,57.4,57.53,57.36,57.52,83600.0,32.9474,33.022,32.9244,33.0163,83600.0
2006-10-25 15:40:00,57.53,57.56,57.41,57.41,231400.0,33.022,33.0392,32.9531,32.9531,231400.0
2006-10-25 15:50:00,57.41,57.51,57.4,57.47,159300.0,32.9531,33.0105,32.9474,32.9876,159300.0
2006-10-26 09:30:00,57.22,57.6,57.22,57.49,156400.0,32.8441,33.0622,32.8441,32.9991,156400.0
2006-10-26 09:40:00,57.49,57.75,57.49,57.68,109400.0,32.9991,33.1483,32.9991,33.1081,109400.0
2006-10-26 09:50:00,57.68,57.72,57.58,57.6,144400.0,33.1081,33.1311,33.0507,33.0622,144400.0
2006-10-26 10:00:00,57.61,57.63,57.5,57.51,68300.0,33.0679,33.0794,33.0048,33.0105,68300.0
2006-10-26 10:10:00,57.5,57.5,57.4,57.45,63000.0,33.0048,33.0048,32.9474,32.9761,63000.0
2006-10-26 10:20:00,57.45,57.46,57.14,57.14,82900.0,32.9761,32.9818,32.7982,32.7982,82900.0
2006-10-26 10:30:00,57.14,57.16,57.07,57.11,95900.0,32.7982,32.8096,32.758,32.7809,95900.0
2006-10-26 10:40:00,57.11,57.15,56.91,56.94,133700.0,32.7809,32.8039,32.6661,32.6834,133700.0
2006-10-26 10:50:00,56.94,57.01,56.89,56.9,75900.0,32.6834,32.7235,32.6547,32.6604,75900.0
2006-10-26 11:00:00,56.9,57.08,56.9,56.93,116800.0,32.6604,32.7637,32.6604,32.6776,116800.0
2006-10-26 11:10:00,56.91,56.94,56.85,56.87,49900.0,32.6661,32.6834,32.6317,32.6432,49900.0
2006-10-26 11:20:00,56.87,56.96,56.85,56.94,99100.0,32.6432,32.6948,32.6317,32.6834,99100.0
2006-10-26 11:30:00,56.93,57.13,56.9,57.07,131000.0,32.6776,32.7924,32.6604,32.758,131000.0
2006-10-26 11:40:00,57.05,57.09,56.9,57.08,98300.0,32.7465,32.7695,32.6604,32.7637,98300.0
2006-10-26 11:50:00,57.07,57.07,56.92,56.93,42300.0,32.758,32.758,32.6719,32.6776,42300.0
2006-10-26 12:00:00,56.93,56.93,56.85,56.86,49700.0,32.6776,32.6776,32.6317,32.6374,49700.0
2006-10-26 12:10:00,56.85,56.87,56.81,56.84,28600.0,32.6317,32.6432,32.6087,32.626,28600.0
2006-10-26 12:20:00,56.85,56.91,56.85,56.89,36600.0,32.6317,32.6661,32.6317,32.6547,36600.0
2006-10-26 12:30:00,56.89,56.96,56.83,56.96,46600.0,32.6547,32.6948,32.6202,32.6948,46600.0
2006-10-26 12:40:00,56.96,56.98,56.92,56.94,49400.0,32.6948,32.7063,32.6719,32.6834,49400.0
2006-10-26 12:50:00,56.95,56.97,56.9,56.95,26900.0,32.6891,32.7006,32.6604,32.6891,26900.0
2006-10-26 13:00:00,56.95,56.98,56.91,56.93,30200.0,32.6891,32.7063,32.6661,32.6776,30200.0
2006-10-26 13:10:00,56.94,56.95,56.9,56.93,40400.0,32.6834,32.6891,32.6604,32.6776,40400.0
2006-10-26 13:20:00,56.93,57.03,56.93,57.03,56100.0,32.6776,32.735,32.6776,32.735,56100.0
2006-10-26 13:30:00,57.01,57.07,56.99,57.06,19600.0,32.7235,32.758,32.7121,32.7522,19600.0
2006-10-26 13:40:00,57.06,57.13,57.06,57.09,167600.0,32.7522,32.7924,32.7522,32.7695,167600.0
2006-10-26 13:50:00,57.09,57.14,57.08,57.08,50300.0,32.7695,32.7982,32.7637,32.7637,50300.0
2006-10-26 14:00:00,57.08,57.33,57.08,57.32,106100.0,32.7637,32.9072,32.7637,32.9015,106100.0
2006-10-26 14:10:00,57.32,57.37,57.27,57.27,47200.0,32.9015,32.9302,32.8728,32.8728,47200.0
2006-10-26 14:20:00,57.27,57.36,57.26,57.36,125400.0,32.8728,32.9244,32.867,32.9244,125400.0
2006-10-26 14:30:00,57.37,57.44,57.26,57.28,117400.0,32.9302,32.9704,32.867,32.8785,117400.0
2006-10-26 14:40:00,57.29,57.4,57.28,57.36,83600.0,32.8843,32.9474,32.8785,32.9244,83600.0
2006-10-26 14:50:00,57.36,57.44,57.34,57.41,67400.0,32.9244,32.9704,32.913,32.9531,67400.0
2006-10-26 15:00:00,57.41,57.42,57.36,57.37,50700.0,32.9531,32.9589,32.9244,32.9302,50700.0
2006-10-26 15:10:00,57.36,57.39,57.28,57.28,46300.0,32.9244,32.9417,32.8785,32.8785,46300.0
2006-10-26 15:20:00,57.29,57.29,57.16,57.18,75800.0,32.8843,32.8843,32.8096,32.8211,75800.0
2006-10-26 15:30:00,57.18,57.26,57.15,57.24,68800.0,32.8211,32.867,32.8039,32.8556,68800.0
2006-10-26 15:40:00,57.25,57.4,57.25,57.33,123700.0,32.8613,32.9474,32.8613,32.9072,123700.0
2006-10-26 15:50:00,57.33,57.34,57.17,57.25,204700.0,32.9072,32.913,32.8154,32.8613,204700.0
2006-10-27 09:30:00,56.9,56.96,56.6,56.64,154700.0,32.6604,32.6948,32.4882,32.5112,154700.0
2006-10-27 09:40:00,56.63,56.74,56.59,56.7,113600.0,32.5054,32.5686,32.4825,32.5456,113600.0
2006-10-27 09:50:00,56.7,56.86,56.7,56.8,70500.0,32.5456,32.6374,32.5456,32.603,70500.0
2006-10-27 10:00:00,56.8,56.86,56.75,56.77,57900.0,32.603,32.6374,32.5743,32.5858,57900.0
2006-10-27 10:10:00,56.75,56.76,56.62,56.67,58000.0,32.5743,32.58,32.4997,32.5284,58000.0
2006-10-27 10:20:00,56.65,56.93,56.63,56.85,221500.0,32.5169,32.6776,32.5054,32.6317,221500.0
2006-10-27 10:30:00,56.85,56.88,56.75,56.86,84800.0,32.6317,32.6489,32.5743,32.6374,84800.0
2006-10-27 10:40:00,56.88,56.91,56.83,56.88,95200.0,32.6489,32.6661,32.6202,32.6489,95200.0
2006-10-27 10:50:00,56.88,56.92,56.76,56.83,104800.0,32.6489,32.6719,32.58,32.6202,104800.0
2006-10-27 11:00:00,56.81,56.84,56.76,56.79,66400.0,32.6087,32.626,32.58,32.5973,66400.0
2006-10-27 11:10:00,56.78,56.86,56.77,56.83,37600.0,32.5915,32.6374,32.5858,32.6202,37600.0
2006-10-27 11:20:00,56.83,56.89,56.78,56.85,48900.0,32.6202,32.6547,32.5915,32.6317,48900.0
2006-10-27 11:30:00,56.85,56.95,56.75,56.95,81900.0,32.6317,32.6891,32.5743,32.6891,81900.0
2006-10-27 11:40:00,56.95,57.3,56.95,57.17,193700.0,32.6891,32.89,32.6891,32.8154,193700.0
2006-10-27 11:50:00,57.14,57.16,56.96,56.96,46800.0,32.7982,32.8096,32.6948,32.6948,46800.0
2006-10-27 12:00:00,56.95,57.05,56.95,56.99,89400.0,32.6891,32.7465,32.6891,32.7121,89400.0
2006-10-27 12:10:00,56.98,57.06,56.92,57.0,106600.0,32.7063,32.7522,32.6719,32.7178,106600.0
2006-10-27 12:20:00,56.97,57.03,56.97,57.01,75400.0,32.7006,32.735,32.7006,32.7235,75400.0
2006-10-27 12:30:00,57.01,57.18,57.0,57.18,61200.0,32.7235,32.8211,32.7178,32.8211,61200.0
2006-10-27 12:40:00,57.18,57.25,57.1,57.11,101200.0,32.8211,32.8613,32.7752,32.7809,101200.0
2006-10-27 12:50:00,57.12,57.13,57.04,57.12,55600.0,32.7867,32.7924,32.7408,32.7867,55600.0
2006-10-27 13:00:00,57.13,57.29,57.09,57.29,116400.0,32.7924,32.8843,32.7695,32.8843,116400.0
2006-10-27 13:10:00,57.28,57.35,57.22,57.29,92500.0,32.8785,32.9187,32.8441,32.8843,92500.0
2006-10-27 13:20:00,57.29,57.32,57.18,57.22,106300.0,32.8843,32.9015,32.8211,32.8441,106300.0
2006-10-27 13:30:00,57.21,57.21,57.01,57.04,71000.0,32.8383,32.8383,32.7235,32.7408,71000.0
2006-10-27 13:40:00,57.05,57.11,56.99,57.0,84000.0,32.7465,32.7809,32.7121,32.7178,84000.0
2006-10-27 13:50:00,57.0,57.18,57.0,57.15,120400.0,32.7178,32.8211,32.7178,32.8039,120400.0
2006-10-27 14:00:00,57.15,57.21,57.13,57.17,114900.0,32.8039,32.8383,32.7924,32.8154,114900.0
2006-10-27 14:10:00,57.18,57.21,57.09,57.21,83000.0,32.8211,32.8383,32.7695,32.8383,83000.0
2006-10-27 14:20:00,57.21,57.21,57.02,57.11,97700.0,32.8383,32.8383,32.7293,32.7809,97700.0
2006-10-27 14:30:00,57.11,57.13,56.95,56.96,138400.0,32.7809,32.7924,32.6891,32.6948,138400.0
2006-10-27 14:40:00,56.95,56.98,56.92,56.98,55800.0,32.6891,32.7063,32.6719,32.7063,55800.0
2006-10-27 14:50:00,56.98,57.0,56.92,57.0,54000.0,32.7063,32.7178,32.6719,32.7178,54000.0
2006-10-27 15:00:00,56.99,57.07,56.98,57.05,67600.0,32.7121,32.758,32.7063,32.7465,67600.0
2006-10-27 15:10:00,57.05,57.07,56.97,56.97,87200.0,32.7465,32.758,32.7006,32.7006,87200.0
2006-10-27 15:20:00,56.99,57.05,56.97,57.04,121500.0,32.7121,32.7465,32.7006,32.7408,121500.0
2006-10-27 15:30:00,57.04,57.06,57.0,57.0,138300.0,32.7408,32.7522,32.7178,32.7178,138300.0
2006-10-27 15:40:00,57.0,57.03,56.92,57.02,121500.0,32.7178,32.735,32.6719,32.7293,121500.0
2006-10-27 15:50:00,57.03,57.04,56.9,57.02,329800.0,32.735,32.7408,32.6604,32.7293,329800.0
2006-10-30 09:30:00,56.91,57.12,56.9,56.9,110100.0,32.6661,32.7867,32.6604,32.6604,110100.0
2006-10-30 09:40:00,56.89,56.91,56.59,56.63,114300.0,32.6547,32.6661,32.4825,32.5054,114300.0
2006-10-30 09:50:00,56.63,56.64,56.56,56.61,79300.0,32.5054,32.5112,32.4652,32.4939,79300.0
2006-10-30 10:00:00,56.6,56.65,56.5,56.65,83700.0,32.4882,32.5169,32.4308,32.5169,83700.0
2006-10-30 10:10:00,56.64,56.69,56.62,56.62,83900.0,32.5112,32.5399,32.4997,32.4997,83900.0
2006-10-30 10:20:00,56.61,56.67,56.54,56.65,46500.0,32.4939,32.5284,32.4538,32.5169,46500.0
2006-10-30 10:30:00,56.68,56.77,56.65,56.69,72200.0,32.5341,32.5858,32.5169,32.5399,72200.0
2006-10-30 10:40:00,56.69,56.77,56.64,56.64,71900.0,32.5399,32.5858,32.5112,32.5112,71900.0
2006-10-30 10:50:00,56.66,56.69,56.58,56.58,86200.0,32.5226,32.5399,32.4767,32.4767,86200.0
2006-10-30 11:00:00,56.59,56.67,56.54,56.63,72400.0,32.4825,32.5284,32.4538,32.5054,72400.0
2006-10-30 11:10:00,56.62,56.67,56.57,56.67,59500.0,32.4997,32.5284,32.471,32.5284,59500.0
2006-10-30 11:20:00,56.66,56.67,56.47,56.48,112700.0,32.5226,32.5284,32.4136,32.4193,112700.0
2006-10-30 11:30:00,56.49,56.54,56.47,56.49,64400.0,32.4251,32.4538,32.4136,32.4251,64400.0
2006-10-30 11:40:00,56.5,56.53,56.47,56.5,40100.0,32.4308,32.448,32.4136,32.4308,40100.0
2006-10-30 11:50:00,56.51,56.63,56.51,56.6,28600.0,32.4365,32.5054,32.4365,32.4882,28600.0
2006-10-30 12:00:00,56.59,56.63,56.55,56.63,27700.0,32.4825,32.5054,32.4595,32.5054,27700.0
2006-10-30 12:10:00,56.63,56.67,56.59,56.6,35200.0,32.5054,32.5284,32.4825,32.4882,35200.0
2006-10-30 12:20:00,56.6,56.67,56.58,56.64,36900.0,32.4882,32.5284,32.4767,32.5112,36900.0
2006-10-30 12:30:00,56.64,56.64,56.59,56.6,36400.0,32.5112,32.5112,32.4825,32.4882,36400.0
2006-10-30 12:40:00,56.6,56.6,56.56,56.57,36800.0,32.4882,32.4882,32.4652,32.471,36800.0
2006-10-30 12:50:00,56.56,56.57,56.47,56.47,52500.0,32.4652,32.471,32.4136,32.4136,52500.0
2006-10-30 13:00:00,56.47,56.5,56.46,56.49,18900.0,32.4136,32.4308,32.4078,32.4251,18900.0
2006-10-30 13:10:00,56.5,56.51,56.48,56.5,41400.0,32.4308,32.4365,32.4193,32.4308,41400.0
2006-10-30 13:20:00,56.5,56.51,56.48,56.51,37100.0,32.4308,32.4365,32.4193,32.4365,37100.0
2006-10-30 13:30:00,56.5,56.53,56.47,56.5,49200.0,32.4308,32.448,32.4136,32.4308,49200.0
2006-10-30 13:40:00,56.51,56.52,56.48,56.5,64400.0,32.4365,32.4423,32.4193,32.4308,64400.0
2006-10-30 13:50:00,56.5,56.51,56.45,56.46,41500.0,32.4308,32.4365,32.4021,32.4078,41500.0
2006-10-30 14:00:00,56.47,56.48,56.44,56.47,61300.0,32.4136,32.4193,32.3964,32.4136,61300.0
2006-10-30 14:10:00,56.46,56.6,56.46,56.57,83900.0,32.4078,32.4882,32.4078,32.471,83900.0
2006-10-30 14:20:00,56.57,56.6,56.46,56.54,119100.0,32.471,32.4882,32.4078,32.4538,119100.0
2006-10-30 14:30:00,56.53,56.58,56.45,56.58,81700.0,32.448,32.4767,32.4021,32.4767,81700.0
2006-10-30 14:40:00,56.57,56.63,56.57,56.61,59900.0,32.471,32.5054,32.471,32.4939,59900.0
2006-10-30 14:50:00,56.6,56.67,56.6,56.63,52300.0,32.4882,32.5284,32.4882,32.5054,52300.0
2006-10-30 15:00:00,56.62,56.65,56.52,56.53,84900.0,32.4997,32.5169,32.4423,32.448,84900.0
2006-10-30 15:10:00,56.54,56.56,56.42,56.43,72400.0,32.4538,32.4652,32.3849,32.3906,72400.0
2006-10-30 15:20:00,56.43,56.46,56.35,56.37,99100.0,32.3906,32.4078,32.3447,32.3562,99100.0
2006-10-30 15:30:00,56.36,56.41,56.35,56.37,150800.0,32.3504,32.3791,32.3447,32.3562,150800.0
2006-10-30 15:40:00,56.37,56.41,56.3,56.34,297800.0,32.3562,32.3791,32.316,32.339,297800.0
2006-10-30 15:50:00,56.34,56.39,56.32,56.32,351300.0,32.339,32.3677,32.3275,32.3275,351300.0
2006-10-31 09:30:00,56.59,56.66,56.48,56.48,184500.0,32.4825,32.5226,32.4193,32.4193,184500.0
2006-10-31 09:40:00,56.48,56.52,56.43,56.46,112200.0,32.4193,32.4423,32.3906,32.4078,112200.0
2006-10-31 09:50:00,56.47,56.49,56.36,56.4,76900.0,32.4136,32.4251,32.3504,32.3734,76900.0
2006-10-31 10:00:00,56.42,56.48,56.35,56.44,74700.0,32.3849,32.4193,32.3447,32.3964,74700.0
2006-10-31 10:10:00,56.45,56.47,56.36,56.4,121200.0,32.4021,32.4136,32.3504,32.3734,121200.0
2006-10-31 10:20:00,56.4,56.42,56.32,56.37,107500.0,32.3734,32.3849,32.3275,32.3562,107500.0
2006-10-31 10:30:00,56.37,56.37,56.29,56.34,118800.0,32.3562,32.3562,32.3103,32.339,118800.0
2006-10-31 10:40:00,56.35,56.44,56.3,56.44,163500.0,32.3447,32.3964,32.316,32.3964,163500.0
2006-10-31 10:50:00,56.44,56.54,56.42,56.51,73900.0,32.3964,32.4538,32.3849,32.4365,73900.0
2006-10-31 11:00:00,56.52,56.57,56.42,56.43,57000.0,32.4423,32.471,32.3849,32.3906,57000.0
2006-10-31 11:10:00,56.43,56.44,56.37,56.42,74300.0,32.3906,32.3964,32.3562,32.3849,74300.0
2006-10-31 11:20:00,56.41,56.42,56.39,56.4,62800.0,32.3791,32.3849,32.3677,32.3734,62800.0
2006-10-31 11:30:00,56.4,56.41,56.15,56.17,158600.0,32.3734,32.3791,32.2299,32.2414,158600.0
2006-10-31 11:40:00,56.16,56.29,56.15,56.25,143000.0,32.2356,32.3103,32.2299,32.2873,143000.0
2006-10-31 11:50:00,56.25,56.29,56.18,56.19,58300.0,32.2873,32.3103,32.2471,32.2529,58300.0
2006-10-31 12:00:00,56.19,56.26,56.19,56.25,33900.0,32.2529,32.293,32.2529,32.2873,33900.0
2006-10-31 12:10:00,56.24,56.26,56.17,56.24,32700.0,32.2816,32.293,32.2414,32.2816,32700.0
2006-10-31 12:20:00,56.25,56.27,56.21,56.22,27900.0,32.2873,32.2988,32.2643,32.2701,27900.0
2006-10-31 12:30:00,56.23,56.23,56.1,56.15,66500.0,32.2758,32.2758,32.2012,32.2299,66500.0
2006-10-31 12:40:00,56.14,56.19,56.14,56.19,31300.0,32.2242,32.2529,32.2242,32.2529,31300.0
2006-10-31 12:50:00,56.19,56.23,56.17,56.19,35100.0,32.2529,32.2758,32.2414,32.2529,35100.0
2006-10-31 13:00:00,56.18,56.19,56.13,56.14,38300.0,32.2471,32.2529,32.2184,32.2242,38300.0
2006-10-31 13:10:00,56.14,56.18,56.07,56.13,61900.0,32.2242,32.2471,32.184,32.2184,61900.0
2006-10-31 13:20:00,56.13,56.14,56.08,56.13,28100.0,32.2184,32.2242,32.1897,32.2184,28100.0
2006-10-31 13:30:00,56.13,56.22,56.13,56.17,30400.0,32.2184,32.2701,32.2184,32.2414,30400.0
2006-10-31 13:40:00,56.16,56.25,56.16,56.22,34800.0,32.2356,32.2873,32.2356,32.2701,34800.0
2006-10-31 13:50:00,56.22,56.25,56.18,56.19,41000.0,32.2701,32.2873,32.2471,32.2529,41000.0
2006-10-31 14:00:00,56.19,56.19,56.08,56.11,42800.0,32.2529,32.2529,32.1897,32.2069,42800.0
2006-10-31 14:10:00,56.11,56.13,56.07,56.1,39100.0,32.2069,32.2184,32.184,32.2012,39100.0
2006-10-31 14:20:00,56.11,56.11,56.02,56.03,63800.0,32.2069,32.2069,32.1553,32.161,63800.0
2006-10-31 14:30:00,56.03,56.04,55.94,56.04,90200.0,32.161,32.1668,32.1094,32.1668,90200.0
2006-10-31 14:40:00,56.04,56.05,55.98,56.01,46800.0,32.1668,32.1725,32.1323,32.1495,46800.0
2006-10-31 14:50:00,56.0,56.09,55.97,56.03,70800.0,32.1438,32.1955,32.1266,32.161,70800.0
2006-10-31 15:00:00,56.03,56.08,56.01,56.08,39600.0,32.161,32.1897,32.1495,32.1897,39600.0
2006-10-31 15:10:00,56.09,56.14,56.06,56.09,52700.0,32.1955,32.2242,32.1782,32.1955,52700.0
2006-10-31 15:20:00,56.09,56.19,56.04,56.19,95700.0,32.1955,32.2529,32.1668,32.2529,95700.0
2006-10-31 15:30:00,56.19,56.21,56.1,56.16,120100.0,32.2529,32.2643,32.2012,32.2356,120100.0
2006-10-31 15:40:00,56.16,56.25,56.13,56.15,156300.0,32.2356,32.2873,32.2184,32.2299,156300.0
2006-10-31 15:50:00,56.14,56.17,55.99,55.99,395400.0,32.2242,32.2414,32.1381,32.1381,395400.0
2006-11-01 09:30:00,56.25,56.34,56.07,56.25,82500.0,32.2873,32.339,32.184,32.2873,82500.0
2006-11-01 09:40:00,56.27,56.29,56.21,56.23,99400.0,32.2988,32.3103,32.2643,32.2758,99400.0
2006-11-01 09:50:00,56.23,56.3,56.2,56.24,99200.0,32.2758,32.316,32.2586,32.2816,99200.0
2006-11-01 10:00:00,56.26,56.26,56.09,56.18,129000.0,32.293,32.293,32.1955,32.2471,129000.0
2006-11-01 10:10:00,56.18,56.18,55.9,56.0,105700.0,32.2471,32.2471,32.0864,32.1438,105700.0
2006-11-01 10:20:00,55.99,55.99,55.9,55.98,69400.0,32.1381,32.1381,32.0864,32.1323,69400.0
2006-11-01 10:30:00,55.98,56.06,55.93,55.98,61900.0,32.1323,32.1782,32.1036,32.1323,61900.0
2006-11-01 10:40:00,55.99,56.01,55.92,56.0,51300.0,32.1381,32.1495,32.0979,32.1438,51300.0
2006-11-01 10:50:00,56.0,56.03,55.93,55.93,108300.0,32.1438,32.161,32.1036,32.1036,108300.0
2006-11-01 11:00:00,55.93,56.0,55.93,55.99,96700.0,32.1036,32.1438,32.1036,32.1381,96700.0
2006-11-01 11:10:00,55.99,56.01,55.92,55.95,63600.0,32.1381,32.1495,32.0979,32.1151,63600.0
2006-11-01 11:20:00,55.95,55.99,55.91,55.91,47900.0,32.1151,32.1381,32.0921,32.0921,47900.0
2006-11-01 11:30:00,55.92,55.92,55.83,55.84,54500.0,32.0979,32.0979,32.0462,32.052,54500.0
2006-11-01 11:40:00,55.83,55.84,55.74,55.76,77400.0,32.0462,32.052,31.9946,32.006,77400.0
2006-11-01 11:50:00,55.75,55.77,55.64,55.71,84300.0,32.0003,32.0118,31.9372,31.9773,84300.0
2006-11-01 12:00:00,55.71,55.79,55.7,55.77,68700.0,31.9773,32.0233,31.9716,32.0118,68700.0
2006-11-01 12:10:00,55.77,55.78,55.74,55.75,112600.0,32.0118,32.0175,31.9946,32.0003,112600.0
2006-11-01 12:20:00,55.75,55.83,55.75,55.77,172800.0,32.0003,32.0462,32.0003,32.0118,172800.0
2006-11-01 12:30:00,55.78,55.8,55.74,55.76,57600.0,32.0175,32.029,31.9946,32.006,57600.0
2006-11-01 12:40:00,55.76,55.8,55.74,55.77,41100.0,32.006,32.029,31.9946,32.0118,41100.0
2006-11-01 12:50:00,55.77,55.79,55.75,55.78,67400.0,32.0118,32.0233,32.0003,32.0175,67400.0
2006-11-01 13:00:00,55.78,55.96,55.78,55.93,127100.0,32.0175,32.1208,32.0175,32.1036,127100.0
2006-11-01 13:10:00,55.92,55.92,55.85,55.85,44500.0,32.0979,32.0979,32.0577,32.0577,44500.0
2006-11-01 13:20:00,55.86,55.96,55.85,55.96,115400.0,32.0634,32.1208,32.0577,32.1208,115400.0
2006-11-01 13:30:00,55.96,55.99,55.9,55.97,62700.0,32.1208,32.1381,32.0864,32.1266,62700.0
2006-11-01 13:40:00,55.97,55.98,55.94,55.95,65000.0,32.1266,32.1323,32.1094,32.1151,65000.0
2006-11-01 13:50:00,55.97,55.97,55.93,55.95,48000.0,32.1266,32.1266,32.1036,32.1151,48000.0
2006-11-01 14:00:00,55.95,55.97,55.94,55.97,60100.0,32.1151,32.1266,32.1094,32.1266,60100.0
2006-11-01 14:10:00,55.96,56.0,55.96,55.97,103600.0,32.1208,32.1438,32.1208,32.1266,103600.0
2006-11-01 14:20:00,55.97,56.0,55.94,55.96,367000.0,32.1266,32.1438,32.1094,32.1208,367000.0
2006-11-01 14:30:00,55.94,55.96,55.89,55.91,115500.0,32.1094,32.1208,32.0807,32.0921,115500.0
2006-11-01 14:40:00,55.91,55.93,55.89,55.92,66400.0,32.0921,32.1036,32.0807,32.0979,66400.0
2006-11-01 14:50:00,55.93,55.95,55.89,55.95,65200.0,32.1036,32.1151,32.0807,32.1151,65200.0
2006-11-01 15:00:00,55.96,55.98,55.91,55.94,224700.0,32.1208,32.1323,32.0921,32.1094,224700.0
2006-11-01 15:10:00,55.94,56.0,55.94,55.95,597100.0,32.1094,32.1438,32.1094,32.1151,597100.0
2006-11-01 15:20:00,55.95,55.97,55.92,55.95,248600.0,32.1151,32.1266,32.0979,32.1151,248600.0
2006-11-01 15:30:00,55.95,55.98,55.94,55.94,252600.0,32.1151,32.1323,32.1094,32.1094,252600.0
2006-11-01 15:40:00,55.94,55.96,55.9,55.94,311700.0,32.1094,32.1208,32.0864,32.1094,311700.0
2006-11-01 15:50:00,55.95,55.98,55.94,55.97,355600.0,32.1151,32.1323,32.1094,32.1266,355600.0
2006-11-02 09:30:00,56.0,56.16,55.95,55.98,147200.0,32.1438,32.2356,32.1151,32.1323,147200.0
2006-11-02 09:40:00,55.99,56.22,55.96,56.22,656300.0,32.1381,32.2701,32.1208,32.2701,656300.0
2006-11-02 09:50:00,56.22,56.3,56.02,56.03,235700.0,32.2701,32.316,32.1553,32.161,235700.0
2006-11-02 10:00:00,56.03,56.22,56.02,56.18,87400.0,32.161,32.2701,32.1553,32.2471,87400.0
2006-11-02 10:10:00,56.18,56.25,56.13,56.22,171600.0,32.2471,32.2873,32.2184,32.2701,171600.0
2006-11-02 10:20:00,56.24,56.37,56.17,56.36,77000.0,32.2816,32.3562,32.2414,32.3504,77000.0
2006-11-02 10:30:00,56.36,56.45,56.35,56.44,70300.0,32.3504,32.4021,32.3447,32.3964,70300.0
2006-11-02 10:40:00,56.44,56.53,56.43,56.53,155400.0,32.3964,32.448,32.3906,32.448,155400.0
2006-11-02 10:50:00,56.53,56.64,56.37,56.5,258300.0,32.448,32.5112,32.3562,32.4308,258300.0
2006-11-02 11:00:00,56.52,56.58,56.44,56.58,102900.0,32.4423,32.4767,32.3964,32.4767,102900.0
2006-11-02 11:10:00,56.59,56.63,56.56,56.58,66400.0,32.4825,32.5054,32.4652,32.4767,66400.0
2006-11-02 11:20:00,56.58,56.64,56.53,56.55,117800.0,32.4767,32.5112,32.448,32.4595,117800.0
2006-11-02 11:30:00,56.56,56.56,56.45,56.46,91800.0,32.4652,32.4652,32.4021,32.4078,91800.0
2006-11-02 11:40:00,56.46,56.51,56.32,56.37,207800.0,32.4078,32.4365,32.3275,32.3562,207800.0
2006-11-02 11:50:00,56.37,56.38,56.28,56.31,116600.0,32.3562,32.3619,32.3045,32.3217,116600.0
2006-11-02 12:00:00,56.31,56.48,56.31,56.48,74800.0,32.3217,32.4193,32.3217,32.4193,74800.0
2006-11-02 12:10:00,56.48,56.5,56.37,56.41,90200.0,32.4193,32.4308,32.3562,32.3791,90200.0
2006-11-02 12:20:00,56.43,56.43,56.35,56.36,30900.0,32.3906,32.3906,32.3447,32.3504,30900.0
2006-11-02 12:30:00,56.35,56.4,56.31,56.35,44400.0,32.3447,32.3734,32.3217,32.3447,44400.0
2006-11-02 12:40:00,56.36,56.47,56.32,56.47,71900.0,32.3504,32.4136,32.3275,32.4136,71900.0
2006-11-02 12:50:00,56.47,56.48,56.35,56.38,33400.0,32.4136,32.4193,32.3447,32.3619,33400.0
2006-11-02 13:00:00,56.39,56.45,56.36,56.45,55800.0,32.3677,32.4021,32.3504,32.4021,55800.0
2006-11-02 13:10:00,56.44,56.45,56.39,56.45,49900.0,32.3964,32.4021,32.3677,32.4021,49900.0
2006-11-02 13:20:00,56.46,56.5,56.43,56.46,60200.0,32.4078,32.4308,32.3906,32.4078,60200.0
2006-11-02 13:30:00,56.46,56.47,56.41,56.42,54600.0,32.4078,32.4136,32.3791,32.3849,54600.0
2006-11-02 13:40:00,56.41,56.46,56.37,56.38,66100.0,32.3791,32.4078,32.3562,32.3619,66100.0
2006-11-02 13:50:00,56.39,56.46,56.38,56.41,66300.0,32.3677,32.4078,32.3619,32.3791,66300.0
2006-11-02 14:00:00,56.4,56.42,56.38,56.41,37200.0,32.3734,32.3849,32.3619,32.3791,37200.0
2006-11-02 14:10:00,56.39,56.42,56.37,56.39,103000.0,32.3677,32.3849,32.3562,32.3677,103000.0
2006-11-02 14:20:00,56.38,56.41,56.29,56.31,120800.0,32.3619,32.3791,32.3103,32.3217,120800.0
2006-11-02 14:30:00,56.3,56.36,56.29,56.3,151900.0,32.316,32.3504,32.3103,32.316,151900.0
2006-11-02 14:40:00,56.3,56.39,56.27,56.35,69700.0,32.316,32.3677,32.2988,32.3447,69700.0
2006-11-02 14:50:00,56.35,56.38,56.32,56.33,51000.0,32.3447,32.3619,32.3275,32.3332,51000.0
2006-11-02 15:00:00,56.33,56.46,56.32,56.4,94100.0,32.3332,32.4078,32.3275,32.3734,94100.0
2006-11-02 15:10:00,56.41,56.51,56.41,56.49,108400.0,32.3791,32.4365,32.3791,32.4251,108400.0
2006-11-02 15:20:00,56.48,56.49,56.39,56.41,68900.0,32.4193,32.4251,32.3677,32.3791,68900.0
2006-11-02 15:30:00,56.42,56.5,56.4,56.43,89100.0,32.3849,32.4308,32.3734,32.3906,89100.0
2006-11-02 15:40:00,56.42,56.45,56.3,56.31,164800.0,32.3849,32.4021,32.316,32.3217,164800.0
2006-11-02 15:50:00,56.31,56.41,56.28,56.41,237100.0,32.3217,32.3791,32.3045,32.3791,237100.0
2006-11-03 09:30:00,56.2,56.28,56.1,56.24,165000.0,32.2586,32.3045,32.2012,32.2816,165000.0
2006-11-03 09:40:00,56.25,56.44,56.19,56.25,96800.0,32.2873,32.3964,32.2529,32.2873,96800.0
2006-11-03 09:50:00,56.24,56.27,56.2,56.22,49300.0,32.2816,32.2988,32.2586,32.2701,49300.0
2006-11-03 10:00:00,56.21,56.33,56.21,56.24,199600.0,32.2643,32.3332,32.2643,32.2816,199600.0
2006-11-03 10:10:00,56.24,56.24,56.1,56.17,95500.0,32.2816,32.2816,32.2012,32.2414,95500.0
2006-11-03 10:20:00,56.17,56.23,56.15,56.19,48000.0,32.2414,32.2758,32.2299,32.2529,48000.0
2006-11-03 10:30:00,56.19,56.21,56.15,56.18,125000.0,32.2529,32.2643,32.2299,32.2471,125000.0
2006-11-03 10:40:00,56.19,56.22,56.15,56.17,55100.0,32.2529,32.2701,32.2299,32.2414,55100.0
2006-11-03 10:50:00,56.18,56.27,56.18,56.26,45400.0,32.2471,32.2988,32.2471,32.293,45400.0
2006-11-03 11:00:00,56.26,56.29,56.19,56.2,30800.0,32.293,32.3103,32.2529,32.2586,30800.0
2006-11-03 11:10:00,56.21,56.25,56.18,56.18,26800.0,32.2643,32.2873,32.2471,32.2471,26800.0
2006-11-03 11:20:00,56.17,56.21,56.15,56.2,23300.0,32.2414,32.2643,32.2299,32.2586,23300.0
2006-11-03 11:30:00,56.19,56.26,56.15,56.23,60400.0,32.2529,32.293,32.2299,32.2758,60400.0
2006-11-03 11:40:00,56.23,56.27,56.2,56.27,71400.0,32.2758,32.2988,32.2586,32.2988,71400.0
2006-11-03 11:50:00,56.28,56.29,56.18,56.24,24100.0,32.3045,32.3103,32.2471,32.2816,24100.0
2006-11-03 12:00:00,56.23,56.3,56.23,56.29,38000.0,32.2758,32.316,32.2758,32.3103,38000.0
2006-11-03 12:10:00,56.29,56.29,56.2,56.21,60600.0,32.3103,32.3103,32.2586,32.2643,60600.0
2006-11-03 12:20:00,56.2,56.26,56.2,56.24,79300.0,32.2586,32.293,32.2586,32.2816,79300.0
2006-11-03 12:30:00,56.24,56.29,56.23,56.23,48200.0,32.2816,32.3103,32.2758,32.2758,48200.0
2006-11-03 12:40:00,56.23,56.24,56.23,56.24,22700.0,32.2758,32.2816,32.2758,32.2816,22700.0
2006-11-03 12:50:00,56.23,56.24,56.15,56.17,56700.0,32.2758,32.2816,32.2299,32.2414,56700.0
2006-11-03 13:00:00,56.16,56.2,56.15,56.15,78100.0,32.2356,32.2586,32.2299,32.2299,78100.0
2006-11-03 13:10:00,56.15,56.16,56.09,56.1,87000.0,32.2299,32.2356,32.1955,32.2012,87000.0
2006-11-03 13:20:00,56.11,56.18,56.1,56.11,43700.0,32.2069,32.2471,32.2012,32.2069,43700.0
2006-11-03 13:30:00,56.13,56.14,56.09,56.11,35500.0,32.2184,32.2242,32.1955,32.2069,35500.0
2006-11-03 13:40:00,56.11,56.12,56.0,56.03,73200.0,32.2069,32.2127,32.1438,32.161,73200.0
2006-11-03 13:50:00,56.03,56.04,56.02,56.02,37800.0,32.161,32.1668,32.1553,32.1553,37800.0
2006-11-03 14:00:00,56.03,56.05,56.01,56.02,79300.0,32.161,32.1725,32.1495,32.1553,79300.0
2006-11-03 14:10:00,56.03,56.17,56.01,56.17,103500.0,32.161,32.2414,32.1495,32.2414,103500.0
2006-11-03 14:20:00,56.17,56.29,56.16,56.2,147800.0,32.2414,32.3103,32.2356,32.2586,147800.0
2006-11-03 14:30:00,56.2,56.23,56.2,56.2,71800.0,32.2586,32.2758,32.2586,32.2586,71800.0
2006-11-03 14:40:00,56.2,56.2,56.13,56.18,61400.0,32.2586,32.2586,32.2184,32.2471,61400.0
2006-11-03 14:50:00,56.18,56.22,56.13,56.13,212700.0,32.2471,32.2701,32.2184,32.2184,212700.0
2006-11-03 15:00:00,56.14,56.15,56.05,56.06,77900.0,32.2242,32.2299,32.1725,32.1782,77900.0
2006-11-03 15:10:00,56.06,56.07,55.95,55.97,69900.0,32.1782,32.184,32.1151,32.1266,69900.0
2006-11-03 15:20:00,55.97,56.07,55.96,56.06,112000.0,32.1266,32.184,32.1208,32.1782,112000.0
2006-11-03 15:30:00,56.05,56.13,56.03,56.08,61800.0,32.1725,32.2184,32.161,32.1897,61800.0
2006-11-03 15:40:00,56.08,56.12,56.03,56.11,113600.0,32.1897,32.2127,32.161,32.2069,113600.0
2006-11-03 15:50:00,56.11,56.15,56.05,56.08,179800.0,32.2069,32.2299,32.1725,32.1897,179800.0
2006-11-06 09:30:00,56.08,56.15,55.99,56.08,136900.0,32.1897,32.2299,32.1381,32.1897,136900.0
2006-11-06 09:40:00,56.08,56.11,55.9,55.91,72100.0,32.1897,32.2069,32.0864,32.0921,72100.0
2006-11-06 09:50:00,55.91,56.01,55.89,56.01,82500.0,32.0921,32.1495,32.0807,32.1495,82500.0
2006-11-06 10:00:00,56.02,56.09,55.98,56.07,66000.0,32.1553,32.1955,32.1323,32.184,66000.0
2006-11-06 10:10:00,56.07,56.17,56.07,56.13,68800.0,32.184,32.2414,32.184,32.2184,68800.0
2006-11-06 10:20:00,56.12,56.16,56.04,56.06,75200.0,32.2127,32.2356,32.1668,32.1782,75200.0
2006-11-06 10:30:00,56.06,56.12,56.05,56.08,88900.0,32.1782,32.2127,32.1725,32.1897,88900.0
2006-11-06 10:40:00,56.08,56.12,56.06,56.11,34000.0,32.1897,32.2127,32.1782,32.2069,34000.0
2006-11-06 10:50:00,56.11,56.21,56.08,56.17,60100.0,32.2069,32.2643,32.1897,32.2414,60100.0
2006-11-06 11:00:00,56.17,56.28,56.17,56.28,51100.0,32.2414,32.3045,32.2414,32.3045,51100.0
2006-11-06 11:10:00,56.26,56.31,56.25,56.29,95300.0,32.293,32.3217,32.2873,32.3103,95300.0
2006-11-06 11:20:00,56.3,56.36,56.27,56.35,59700.0,32.316,32.3504,32.2988,32.3447,59700.0
2006-11-06 11:30:00,56.35,56.37,56.3,56.37,38600.0,32.3447,32.3562,32.316,32.3562,38600.0
2006-11-06 11:40:00,56.38,56.41,56.33,56.38,113500.0,32.3619,32.3791,32.3332,32.3619,113500.0
2006-11-06 11:50:00,56.38,56.38,56.31,56.37,60000.0,32.3619,32.3619,32.3217,32.3562,60000.0
2006-11-06 12:00:00,56.37,56.43,56.33,56.34,43800.0,32.3562,32.3906,32.3332,32.339,43800.0
2006-11-06 12:10:00,56.33,56.41,56.31,56.4,50900.0,32.3332,32.3791,32.3217,32.3734,50900.0
2006-11-06 12:20:00,56.39,56.39,56.27,56.27,37800.0,32.3677,32.3677,32.2988,32.2988,37800.0
2006-11-06 12:30:00,56.25,56.29,56.16,56.18,97800.0,32.2873,32.3103,32.2356,32.2471,97800.0
2006-11-06 12:40:00,56.16,56.27,56.16,56.22,62600.0,32.2356,32.2988,32.2356,32.2701,62600.0
2006-11-06 12:50:00,56.24,56.36,56.24,56.32,28900.0,32.2816,32.3504,32.2816,32.3275,28900.0
2006-11-06 13:00:00,56.31,56.42,56.31,56.41,39900.0,32.3217,32.3849,32.3217,32.3791,39900.0
2006-11-06 13:10:00,56.41,56.48,56.35,56.4,73400.0,32.3791,32.4193,32.3447,32.3734,73400.0
2006-11-06 13:20:00,56.4,56.4,56.3,56.31,59500.0,32.3734,32.3734,32.316,32.3217,59500.0
2006-11-06 13:30:00,56.31,56.37,56.28,56.3,85500.0,32.3217,32.3562,32.3045,32.316,85500.0
2006-11-06 13:40:00,56.31,56.35,56.28,56.29,36600.0,32.3217,32.3447,32.3045,32.3103,36600.0
2006-11-06 13:50:00,56.3,56.34,56.25,56.32,61300.0,32.316,32.339,32.2873,32.3275,61300.0
2006-11-06 14:00:00,56.33,56.4,56.31,56.33,41700.0,32.3332,32.3734,32.3217,32.3332,41700.0
2006-11-06 14:10:00,56.32,56.4,56.28,56.39,39400.0,32.3275,32.3734,32.3045,32.3677,39400.0
2006-11-06 14:20:00,56.38,56.39,56.35,56.38,67900.0,32.3619,32.3677,32.3447,32.3619,67900.0
2006-11-06 14:30:00,56.38,56.39,56.3,56.32,65100.0,32.3619,32.3677,32.316,32.3275,65100.0
2006-11-06 14:40:00,56.33,56.4,56.32,56.4,57200.0,32.3332,32.3734,32.3275,32.3734,57200.0
2006-11-06 14:50:00,56.4,56.43,56.39,56.42,71700.0,32.3734,32.3906,32.3677,32.3849,71700.0
2006-11-06 15:00:00,56.43,56.55,56.41,56.54,116400.0,32.3906,32.4595,32.3791,32.4538,116400.0
2006-11-06 15:10:00,56.54,56.69,56.54,56.64,138500.0,32.4538,32.5399,32.4538,32.5112,138500.0
2006-11-06 15:20:00,56.64,56.66,56.55,56.6,96000.0,32.5112,32.5226,32.4595,32.4882,96000.0
2006-11-06 15:30:00,56.6,56.71,56.6,56.65,181200.0,32.4882,32.5513,32.4882,32.5169,181200.0
2006-11-06 15:40:00,56.65,56.71,56.59,56.61,311400.0,32.5169,32.5513,32.4825,32.4939,311400.0
2006-11-06 15:50:00,56.6,56.65,56.56,56.65,224800.0,32.4882,32.5169,32.4652,32.5169,224800.0
2006-11-07 09:30:00,56.75,56.83,56.52,56.78,105400.0,32.5743,32.6202,32.4423,32.5915,105400.0
2006-11-07 09:40:00,56.8,56.91,56.71,56.85,103400.0,32.603,32.6661,32.5513,32.6317,103400.0
2006-11-07 09:50:00,56.85,56.87,56.8,56.83,124400.0,32.6317,32.6432,32.603,32.6202,124400.0
2006-11-07 10:00:00,56.83,56.84,56.75,56.8,95300.0,32.6202,32.626,32.5743,32.603,95300.0
2006-11-07 10:10:00,56.82,56.9,56.79,56.89,78300.0,32.6145,32.6604,32.5973,32.6547,78300.0
2006-11-07 10:20:00,56.86,56.9,56.8,56.88,104000.0,32.6374,32.6604,32.603,32.6489,104000.0
2006-11-07 10:30:00,56.89,57.03,56.88,57.02,185300.0,32.6547,32.735,32.6489,32.7293,185300.0
2006-11-07 10:40:00,57.01,57.07,56.93,57.0,220500.0,32.7235,32.758,32.6776,32.7178,220500.0
2006-11-07 10:50:00,57.0,57.01,56.91,56.91,186600.0,32.7178,32.7235,32.6661,32.6661,186600.0
2006-11-07 11:00:00,56.91,56.99,56.89,56.96,132300.0,32.6661,32.7121,32.6547,32.6948,132300.0
2006-11-07 11:10:00,56.97,57.01,56.95,57.0,84800.0,32.7006,32.7235,32.6891,32.7178,84800.0
2006-11-07 11:20:00,57.0,57.03,56.97,56.99,103800.0,32.7178,32.735,32.7006,32.7121,103800.0
2006-11-07 11:30:00,56.98,56.98,56.91,56.96,88000.0,32.7063,32.7063,32.6661,32.6948,88000.0
2006-11-07 11:40:00,56.97,57.03,56.95,57.0,105000.0,32.7006,32.735,32.6891,32.7178,105000.0
2006-11-07 11:50:00,57.01,57.02,56.99,57.0,76500.0,32.7235,32.7293,32.7121,32.7178,76500.0
2006-11-07 12:00:00,57.0,57.02,57.0,57.0,85400.0,32.7178,32.7293,32.7178,32.7178,85400.0
2006-11-07 12:10:00,57.01,57.07,57.0,57.07,58300.0,32.7235,32.758,32.7178,32.758,58300.0
2006-11-07 12:20:00,57.06,57.08,57.05,57.06,32000.0,32.7522,32.7637,32.7465,32.7522,32000.0
2006-11-07 12:30:00,57.06,57.13,57.06,57.12,61600.0,32.7522,32.7924,32.7522,32.7867,61600.0
2006-11-07 12:40:00,57.12,57.13,57.05,57.12,96600.0,32.7867,32.7924,32.7465,32.7867,96600.0
2006-11-07 12:50:00,57.13,57.22,57.13,57.21,93600.0,32.7924,32.8441,32.7924,32.8383,93600.0
2006-11-07 13:00:00,57.21,57.26,57.2,57.26,74300.0,32.8383,32.867,32.8326,32.867,74300.0
2006-11-07 13:10:00,57.25,57.47,57.25,57.38,154100.0,32.8613,32.9876,32.8613,32.9359,154100.0
2006-11-07 13:20:00,57.38,57.43,57.35,57.41,77300.0,32.9359,32.9646,32.9187,32.9531,77300.0
2006-11-07 13:30:00,57.41,57.47,57.4,57.44,65000.0,32.9531,32.9876,32.9474,32.9704,65000.0
2006-11-07 13:40:00,57.44,57.47,57.43,57.46,156700.0,32.9704,32.9876,32.9646,32.9818,156700.0
2006-11-07 13:50:00,57.46,57.48,57.43,57.43,68800.0,32.9818,32.9933,32.9646,32.9646,68800.0
2006-11-07 14:00:00,57.44,57.46,57.42,57.45,113900.0,32.9704,32.9818,32.9589,32.9761,113900.0
2006-11-07 14:10:00,57.45,57.46,57.41,57.43,132900.0,32.9761,32.9818,32.9531,32.9646,132900.0
2006-11-07 14:20:00,57.43,57.44,57.25,57.26,92300.0,32.9646,32.9704,32.8613,32.867,92300.0
2006-11-07 14:30:00,57.26,57.32,57.21,57.3,193900.0,32.867,32.9015,32.8383,32.89,193900.0
2006-11-07 14:40:00,57.29,57.37,57.25,57.36,96800.0,32.8843,32.9302,32.8613,32.9244,96800.0
2006-11-07 14:50:00,57.36,57.37,57.16,57.23,123300.0,32.9244,32.9302,32.8096,32.8498,123300.0
2006-11-07 15:00:00,57.23,57.32,57.23,57.31,136500.0,32.8498,32.9015,32.8498,32.8957,136500.0
2006-11-07 15:10:00,57.31,57.32,57.17,57.18,194800.0,32.8957,32.9015,32.8154,32.8211,194800.0
2006-11-07 15:20:00,57.18,57.31,57.16,57.31,103500.0,32.8211,32.8957,32.8096,32.8957,103500.0
2006-11-07 15:30:00,57.31,57.35,57.29,57.32,152300.0,32.8957,32.9187,32.8843,32.9015,152300.0
2006-11-07 15:40:00,57.32,57.32,57.2,57.21,227800.0,32.9015,32.9015,32.8326,32.8383,227800.0
2006-11-07 15:50:00,57.2,57.21,56.98,57.01,525700.0,32.8326,32.8383,32.7063,32.7235,525700.0
2006-11-08 09:30:00,56.45,56.58,55.85,56.02,472000.0,32.4021,32.4767,32.0577,32.1553,472000.0
2006-11-08 09:40:00,56.0,56.1,55.72,56.08,491900.0,32.1438,32.2012,31.9831,32.1897,491900.0
2006-11-08 09:50:00,56.09,56.18,56.03,56.13,243100.0,32.1955,32.2471,32.161,32.2184,243100.0
2006-11-08 10:00:00,56.14,56.31,56.12,56.27,238000.0,32.2242,32.3217,32.2127,32.2988,238000.0
2006-11-08 10:10:00,56.29,56.31,56.19,56.29,149800.0,32.3103,32.3217,32.2529,32.3103,149800.0
2006-11-08 10:20:00,56.3,56.35,56.12,56.26,182700.0,32.316,32.3447,32.2127,32.293,182700.0
2006-11-08 10:30:00,56.27,56.56,56.19,56.55,221200.0,32.2988,32.4652,32.2529,32.4595,221200.0
2006-11-08 10:40:00,56.54,56.71,56.54,56.63,123100.0,32.4538,32.5513,32.4538,32.5054,123100.0
2006-11-08 10:50:00,56.64,56.64,56.49,56.5,209400.0,32.5112,32.5112,32.4251,32.4308,209400.0
2006-11-08 11:00:00,56.5,56.59,56.4,56.43,143300.0,32.4308,32.4825,32.3734,32.3906,143300.0
2006-11-08 11:10:00,56.43,56.51,56.43,56.47,70600.0,32.3906,32.4365,32.3906,32.4136,70600.0
2006-11-08 11:20:00,56.47,56.55,56.44,56.55,66000.0,32.4136,32.4595,32.3964,32.4595,66000.0
2006-11-08 11:30:00,56.57,56.57,56.45,56.47,120500.0,32.471,32.471,32.4021,32.4136,120500.0
2006-11-08 11:40:00,56.47,56.57,56.44,56.55,114400.0,32.4136,32.471,32.3964,32.4595,114400.0
2006-11-08 11:50:00,56.55,56.59,56.49,56.57,71100.0,32.4595,32.4825,32.4251,32.471,71100.0
2006-11-08 12:00:00,56.57,56.61,56.25,56.59,176700.0,32.471,32.4939,32.2873,32.4825,176700.0
2006-11-08 12:10:00,56.59,56.62,56.56,56.59,113300.0,32.4825,32.4997,32.4652,32.4825,113300.0
2006-11-08 12:20:00,56.58,56.63,56.51,56.61,102000.0,32.4767,32.5054,32.4365,32.4939,102000.0
2006-11-08 12:30:00,56.61,56.63,56.57,56.58,54400.0,32.4939,32.5054,32.471,32.4767,54400.0
2006-11-08 12:40:00,56.57,56.58,56.51,56.54,195900.0,32.471,32.4767,32.4365,32.4538,195900.0
2006-11-08 12:50:00,56.54,56.57,56.4,56.44,135400.0,32.4538,32.471,32.3734,32.3964,135400.0
2006-11-08 13:00:00,56.44,56.48,56.31,56.31,65300.0,32.3964,32.4193,32.3217,32.3217,65300.0
2006-11-08 13:10:00,56.31,56.38,56.26,56.38,49500.0,32.3217,32.3619,32.293,32.3619,49500.0
2006-11-08 13:20:00,56.37,56.37,56.22,56.32,58900.0,32.3562,32.3562,32.2701,32.3275,58900.0
2006-11-08 13:30:00,56.32,56.35,56.2,56.26,117900.0,32.3275,32.3447,32.2586,32.293,117900.0
2006-11-08 13:40:00,56.25,56.26,56.2,56.24,62500.0,32.2873,32.293,32.2586,32.2816,62500.0
2006-11-08 13:50:00,56.24,56.32,56.14,56.28,83000.0,32.2816,32.3275,32.2242,32.3045,83000.0
2006-11-08 14:00:00,56.27,56.38,56.21,56.36,83700.0,32.2988,32.3619,32.2643,32.3504,83700.0
2006-11-08 14:10:00,56.35,56.5,56.34,56.4,104300.0,32.3447,32.4308,32.339,32.3734,104300.0
2006-11-08 14:20:00,56.4,56.41,56.32,56.39,61700.0,32.3734,32.3791,32.3275,32.3677,61700.0
2006-11-08 14:30:00,56.39,56.55,56.38,56.38,109600.0,32.3677,32.4595,32.3619,32.3619,109600.0
2006-11-08 14:40:00,56.37,56.44,56.31,56.41,88100.0,32.3562,32.3964,32.3217,32.3791,88100.0
2006-11-08 14:50:00,56.41,56.41,56.29,56.29,82800.0,32.3791,32.3791,32.3103,32.3103,82800.0
2006-11-08 15:00:00,56.29,56.34,56.25,56.33,124100.0,32.3103,32.339,32.2873,32.3332,124100.0
2006-11-08 15:10:00,56.33,56.35,56.28,56.34,84300.0,32.3332,32.3447,32.3045,32.339,84300.0
2006-11-08 15:20:00,56.35,56.47,56.34,56.46,98400.0,32.3447,32.4136,32.339,32.4078,98400.0
2006-11-08 15:30:00,56.47,56.52,56.41,56.49,189800.0,32.4136,32.4423,32.3791,32.4251,189800.0
2006-11-08 15:40:00,56.5,56.52,56.45,56.46,171400.0,32.4308,32.4423,32.4021,32.4078,171400.0
2006-11-08 15:50:00,56.46,56.56,56.44,56.48,286900.0,32.4078,32.4652,32.3964,32.4193,286900.0
2006-11-09 09:30:00,56.31,56.35,56.1,56.23,147500.0,32.3217,32.3447,32.2012,32.2758,147500.0
2006-11-09 09:40:00,56.23,56.24,56.0,56.01,107800.0,32.2758,32.2816,32.1438,32.1495,107800.0
2006-11-09 09:50:00,56.01,56.12,55.94,55.96,274600.0,32.1495,32.2127,32.1094,32.1208,274600.0
2006-11-09 10:00:00,55.96,55.96,55.7,55.9,214300.0,32.1208,32.1208,31.9716,32.0864,214300.0
2006-11-09 10:10:00,55.9,55.92,55.36,55.36,309200.0,32.0864,32.0979,31.7764,31.7764,309200.0
2006-11-09 10:20:00,55.35,55.55,55.29,55.35,379300.0,31.7707,31.8855,31.7363,31.7707,379300.0
2006-11-09 10:30:00,55.4,55.43,55.34,55.4,421700.0,31.7994,31.8166,31.765,31.7994,421700.0
2006-11-09 10:40:00,55.4,55.54,55.38,55.5,235100.0,31.7994,31.8798,31.7879,31.8568,235100.0
2006-11-09 10:50:00,55.5,55.65,55.48,55.53,168800.0,31.8568,31.9429,31.8453,31.874,168800.0
2006-11-09 11:00:00,55.52,55.58,55.4,55.46,261800.0,31.8683,31.9027,31.7994,31.8338,261800.0
2006-11-09 11:10:00,55.46,55.5,55.45,55.49,119300.0,31.8338,31.8568,31.8281,31.8511,119300.0
2006-11-09 11:20:00,55.49,55.54,55.36,55.38,227700.0,31.8511,31.8798,31.7764,31.7879,227700.0
2006-11-09 11:30:00,55.38,55.44,55.37,55.41,155500.0,31.7879,31.8224,31.7822,31.8051,155500.0
2006-11-09 11:40:00,55.41,55.47,55.32,55.43,185100.0,31.8051,31.8396,31.7535,31.8166,185100.0
2006-11-09 11:50:00,55.42,55.46,55.38,55.42,276300.0,31.8109,31.8338,31.7879,31.8109,276300.0
2006-11-09 12:00:00,55.43,55.46,55.4,55.42,226500.0,31.8166,31.8338,31.7994,31.8109,226500.0
2006-11-09 12:10:00,55.42,55.51,55.41,55.5,146400.0,31.8109,31.8625,31.8051,31.8568,146400.0
2006-11-09 12:20:00,55.5,55.63,55.48,55.62,157600.0,31.8568,31.9314,31.8453,31.9257,157600.0
2006-11-09 12:30:00,55.62,55.65,55.57,55.58,129200.0,31.9257,31.9429,31.897,31.9027,129200.0
2006-11-09 12:40:00,55.58,55.58,55.35,55.38,250500.0,31.9027,31.9027,31.7707,31.7879,250500.0
2006-11-09 12:50:00,55.38,55.4,55.3,55.33,113300.0,31.7879,31.7994,31.742,31.7592,113300.0
2006-11-09 13:00:00,55.31,55.35,55.23,55.23,132000.0,31.7477,31.7707,31.7018,31.7018,132000.0
2006-11-09 13:10:00,55.24,55.37,55.19,55.33,226600.0,31.7076,31.7822,31.6789,31.7592,226600.0
2006-11-09 13:20:00,55.33,55.42,55.28,55.29,344600.0,31.7592,31.8109,31.7305,31.7363,344600.0
2006-11-09 13:30:00,55.3,55.4,55.29,55.35,158000.0,31.742,31.7994,31.7363,31.7707,158000.0
2006-11-09 13:40:00,55.34,55.35,55.3,55.34,77300.0,31.765,31.7707,31.742,31.765,77300.0
2006-11-09 13:50:00,55.33,55.35,55.29,55.34,211300.0,31.7592,31.7707,31.7363,31.765,211300.0
2006-11-09 14:00:00,55.34,55.52,55.34,55.51,231100.0,31.765,31.8683,31.765,31.8625,231100.0
2006-11-09 14:10:00,55.5,55.52,55.46,55.47,455900.0,31.8568,31.8683,31.8338,31.8396,455900.0
2006-11-09 14:20:00,55.46,55.46,55.2,55.2,429900.0,31.8338,31.8338,31.6846,31.6846,429900.0
2006-11-09 14:30:00,55.2,55.21,55.06,55.12,313300.0,31.6846,31.6903,31.6042,31.6387,313300.0
2006-11-09 14:40:00,55.11,55.15,54.79,55.08,415400.0,31.6329,31.6559,31.4493,31.6157,415400.0
2006-11-09 14:50:00,55.07,55.29,55.05,55.23,238000.0,31.61,31.7363,31.5985,31.7018,238000.0
2006-11-09 15:00:00,55.23,55.28,55.13,55.19,399300.0,31.7018,31.7305,31.6444,31.6789,399300.0
2006-11-09 15:10:00,55.19,55.23,55.04,55.05,421500.0,31.6789,31.7018,31.5928,31.5985,421500.0
2006-11-09 15:20:00,55.06,55.09,54.95,55.01,334500.0,31.6042,31.6215,31.5411,31.5755,334500.0
2006-11-09 15:30:00,55.01,55.03,54.59,54.83,756700.0,31.5755,31.587,31.3345,31.4722,756700.0
2006-11-09 15:40:00,54.82,54.88,54.65,54.88,520100.0,31.4665,31.5009,31.3689,31.5009,520100.0
2006-11-09 15:50:00,54.88,55.01,54.87,54.9,661900.0,31.5009,31.5755,31.4952,31.5124,661900.0
2006-11-10 09:30:00,54.87,55.07,54.45,54.9,322900.0,31.4952,31.61,31.2541,31.5124,322900.0
2006-11-10 09:40:00,54.9,55.06,54.84,54.9,174900.0,31.5124,31.6042,31.478,31.5124,174900.0
2006-11-10 09:50:00,54.9,55.09,54.81,54.98,170500.0,31.5124,31.6215,31.4607,31.5583,170500.0
2006-11-10 10:00:00,54.99,55.0,54.71,54.71,87400.0,31.5641,31.5698,31.4033,31.4033,87400.0
2006-11-10 10:10:00,54.71,54.72,54.3,54.46,214600.0,31.4033,31.4091,31.168,31.2598,214600.0
2006-11-10 10:20:00,54.45,54.45,54.22,54.31,192400.0,31.2541,31.2541,31.1221,31.1737,192400.0
2006-11-10 10:30:00,54.31,54.37,54.26,54.3,112100.0,31.1737,31.2082,31.145,31.168,112100.0
2006-11-10 10:40:00,54.3,54.31,54.09,54.1,308400.0,31.168,31.1737,31.0475,31.0532,308400.0
2006-11-10 10:50:00,54.1,54.26,54.09,54.2,140000.0,31.0532,31.145,31.0475,31.1106,140000.0
2006-11-10 11:00:00,54.2,54.3,54.16,54.22,233300.0,31.1106,31.168,31.0876,31.1221,233300.0
2006-11-10 11:10:00,54.23,54.34,54.2,54.31,120300.0,31.1278,31.191,31.1106,31.1737,120300.0
2006-11-10 11:20:00,54.31,54.37,54.24,54.32,123200.0,31.1737,31.2082,31.1336,31.1795,123200.0
2006-11-10 11:30:00,54.32,54.39,54.3,54.38,126000.0,31.1795,31.2197,31.168,31.2139,126000.0
2006-11-10 11:40:00,54.38,54.52,54.32,54.36,165000.0,31.2139,31.2943,31.1795,31.2024,165000.0
2006-11-10 11:50:00,54.32,54.37,54.15,54.16,126200.0,31.1795,31.2082,31.0819,31.0876,126200.0
2006-11-10 12:00:00,54.16,54.22,54.12,54.22,65100.0,31.0876,31.1221,31.0647,31.1221,65100.0
2006-11-10 12:10:00,54.22,54.29,54.19,54.24,107500.0,31.1221,31.1623,31.1049,31.1336,107500.0
2006-11-10 12:20:00,54.24,54.25,54.17,54.22,167600.0,31.1336,31.1393,31.0934,31.1221,167600.0
2006-11-10 12:30:00,54.22,54.23,54.16,54.16,100800.0,31.1221,31.1278,31.0876,31.0876,100800.0
2006-11-10 12:40:00,54.14,54.17,54.01,54.03,117300.0,31.0762,31.0934,31.0015,31.013,117300.0
2006-11-10 12:50:00,54.04,54.1,54.03,54.09,112700.0,31.0188,31.0532,31.013,31.0475,112700.0
2006-11-10 13:00:00,54.08,54.09,53.98,54.0,97800.0,31.0417,31.0475,30.9843,30.9958,97800.0
2006-11-10 13:10:00,53.99,54.01,53.94,54.0,68500.0,30.9901,31.0015,30.9614,30.9958,68500.0
2006-11-10 13:20:00,54.01,54.1,54.0,54.07,124600.0,31.0015,31.0532,30.9958,31.036,124600.0
2006-11-10 13:30:00,54.07,54.19,54.05,54.18,105900.0,31.036,31.1049,31.0245,31.0991,105900.0
2006-11-10 13:40:00,54.18,54.19,54.07,54.17,70500.0,31.0991,31.1049,31.036,31.0934,70500.0
2006-11-10 13:50:00,54.17,54.25,54.01,54.07,77300.0,31.0934,31.1393,31.0015,31.036,77300.0
2006-11-10 14:00:00,54.07,54.2,54.01,54.2,40200.0,31.036,31.1106,31.0015,31.1106,40200.0
2006-11-10 14:10:00,54.19,54.47,54.13,54.41,125700.0,31.1049,31.2656,31.0704,31.2311,125700.0
2006-11-10 14:20:00,54.4,54.48,54.27,54.27,80200.0,31.2254,31.2713,31.1508,31.1508,80200.0
2006-11-10 14:30:00,54.29,54.29,54.16,54.25,63500.0,31.1623,31.1623,31.0876,31.1393,63500.0
2006-11-10 14:40:00,54.25,54.3,54.18,54.19,114500.0,31.1393,31.168,31.0991,31.1049,114500.0
2006-11-10 14:50:00,54.18,54.3,54.08,54.22,169600.0,31.0991,31.168,31.0417,31.1221,169600.0
2006-11-10 15:00:00,54.21,54.21,54.11,54.19,159400.0,31.1163,31.1163,31.0589,31.1049,159400.0
2006-11-10 15:10:00,54.2,54.23,54.1,54.11,98100.0,31.1106,31.1278,31.0532,31.0589,98100.0
2006-11-10 15:20:00,54.12,54.23,54.11,54.14,180600.0,31.0647,31.1278,31.0589,31.0762,180600.0
2006-11-10 15:30:00,54.13,54.13,54.03,54.11,119500.0,31.0704,31.0704,31.013,31.0589,119500.0
2006-11-10 15:40:00,54.11,54.2,54.02,54.08,207000.0,31.0589,31.1106,31.0073,31.0417,207000.0
2006-11-10 15:50:00,54.08,54.24,54.07,54.17,342500.0,31.0417,31.1336,31.036,31.0934,342500.0
2006-11-13 09:30:00,53.87,54.1,53.81,53.95,248400.0,31.15,31.283,31.1153,31.1962,248400.0
2006-11-13 09:40:00,53.97,54.12,53.9,54.12,184000.0,31.2078,31.2945,31.1673,31.2945,184000.0
2006-11-13 09:50:00,54.09,54.12,54.04,54.1,207800.0,31.2772,31.2945,31.2483,31.283,207800.0
2006-11-13 10:00:00,54.11,54.44,54.1,54.19,345500.0,31.2888,31.4796,31.283,31.335,345500.0
2006-11-13 10:10:00,54.19,54.25,54.16,54.16,102800.0,31.335,31.3697,31.3177,31.3177,102800.0
2006-11-13 10:20:00,54.16,54.21,54.12,54.21,66400.0,31.3177,31.3466,31.2945,31.3466,66400.0
2006-11-13 10:30:00,54.21,54.22,54.13,54.13,81600.0,31.3466,31.3524,31.3003,31.3003,81600.0
2006-11-13 10:40:00,54.13,54.2,54.09,54.1,170600.0,31.3003,31.3408,31.2772,31.283,170600.0
2006-11-13 10:50:00,54.11,54.15,54.07,54.1,58600.0,31.2888,31.3119,31.2656,31.283,58600.0
2006-11-13 11:00:00,54.1,54.14,54.08,54.13,91400.0,31.283,31.3061,31.2714,31.3003,91400.0
2006-11-13 11:10:00,54.13,54.21,54.11,54.21,72900.0,31.3003,31.3466,31.2888,31.3466,72900.0
2006-11-13 11:20:00,54.2,54.32,54.2,54.25,104100.0,31.3408,31.4102,31.3408,31.3697,104100.0
2006-11-13 11:30:00,54.25,54.34,54.2,54.31,111800.0,31.3697,31.4218,31.3408,31.4044,111800.0
2006-11-13 11:40:00,54.3,54.31,54.21,54.22,62700.0,31.3986,31.4044,31.3466,31.3524,62700.0
2006-11-13 11:50:00,54.21,54.22,54.17,54.2,122400.0,31.3466,31.3524,31.3234,31.3408,122400.0
2006-11-13 12:00:00,54.2,54.2,54.1,54.1,102000.0,31.3408,31.3408,31.283,31.283,102000.0
2006-11-13 12:10:00,54.1,54.13,54.03,54.06,62000.0,31.283,31.3003,31.2425,31.2598,62000.0
2006-11-13 12:20:00,54.06,54.08,54.0,54.04,80900.0,31.2598,31.2714,31.2251,31.2483,80900.0
2006-11-13 12:30:00,54.04,54.09,53.99,53.99,50400.0,31.2483,31.2772,31.2194,31.2194,50400.0
2006-11-13 12:40:00,53.99,54.01,53.85,53.89,72400.0,31.2194,31.2309,31.1384,31.1615,72400.0
2006-11-13 12:50:00,53.88,53.9,53.72,53.72,120000.0,31.1558,31.1673,31.0632,31.0632,120000.0
2006-11-13 13:00:00,53.72,53.79,53.68,53.7,169300.0,31.0632,31.1037,31.0401,31.0517,169300.0
2006-11-13 13:10:00,53.7,53.77,53.64,53.72,142400.0,31.0517,31.0922,31.017,31.0632,142400.0
2006-11-13 13:20:00,53.7,53.72,53.62,53.66,129700.0,31.0517,31.0632,31.0054,31.0285,129700.0
2006-11-13 13:30:00,53.65,53.72,53.61,53.7,111600.0,31.0228,31.0632,30.9996,31.0517,111600.0
2006-11-13 13:40:00,53.71,53.84,53.65,53.84,98200.0,31.0575,31.1326,31.0228,31.1326,98200.0
2006-11-13 13:50:00,53.83,53.95,53.83,53.9,100900.0,31.1268,31.1962,31.1268,31.1673,100900.0
2006-11-13 14:00:00,53.9,53.94,53.8,53.83,82900.0,31.1673,31.1905,31.1095,31.1268,82900.0
2006-11-13 14:10:00,53.83,53.83,53.77,53.8,96600.0,31.1268,31.1268,31.0922,31.1095,96600.0
2006-11-13 14:20:00,53.8,53.8,53.77,53.79,64100.0,31.1095,31.1095,31.0922,31.1037,64100.0
2006-11-13 14:30:00,53.8,53.91,53.78,53.9,77000.0,31.1095,31.1731,31.0979,31.1673,77000.0
2006-11-13 14:40:00,53.9,54.0,53.9,53.99,65400.0,31.1673,31.2251,31.1673,31.2194,65400.0
2006-11-13 14:50:00,53.99,54.01,53.91,53.92,128100.0,31.2194,31.2309,31.1731,31.1789,128100.0
2006-11-13 15:00:00,53.91,53.92,53.81,53.83,103300.0,31.1731,31.1789,31.1153,31.1268,103300.0
2006-11-13 15:10:00,53.82,53.87,53.69,53.72,166400.0,31.1211,31.15,31.0459,31.0632,166400.0
2006-11-13 15:20:00,53.73,53.9,53.72,53.86,105700.0,31.069,31.1673,31.0632,31.1442,105700.0
2006-11-13 15:30:00,53.87,53.94,53.84,53.91,154100.0,31.15,31.1905,31.1326,31.1731,154100.0
2006-11-13 15:40:00,53.92,53.97,53.88,53.96,188600.0,31.1789,31.2078,31.1558,31.202,188600.0
2006-11-13 15:50:00,53.97,54.07,53.94,54.05,475500.0,31.2078,31.2656,31.1905,31.2541,475500.0
2006-11-14 09:30:00,54.23,54.23,53.95,54.05,249300.0,31.3581,31.3581,31.1962,31.2541,249300.0
2006-11-14 09:40:00,54.05,54.05,53.7,53.77,212700.0,31.2541,31.2541,31.0517,31.0922,212700.0
2006-11-14 09:50:00,53.78,53.78,53.59,53.64,189400.0,31.0979,31.0979,30.9881,31.017,189400.0
2006-11-14 10:00:00,53.64,53.74,53.54,53.7,217300.0,31.017,31.0748,30.9592,31.0517,217300.0
2006-11-14 10:10:00,53.71,53.74,53.59,53.59,269600.0,31.0575,31.0748,30.9881,30.9881,269600.0
2006-11-14 10:20:00,53.57,53.57,53.36,53.5,263100.0,30.9765,30.9765,30.8551,30.936,263100.0
2006-11-14 10:30:00,53.5,53.5,53.37,53.48,104700.0,30.936,30.936,30.8609,30.9245,104700.0
2006-11-14 10:40:00,53.48,53.49,53.44,53.49,108800.0,30.9245,30.9302,30.9013,30.9302,108800.0
2006-11-14 10:50:00,53.49,53.51,53.44,53.48,97000.0,30.9302,30.9418,30.9013,30.9245,97000.0
2006-11-14 11:00:00,53.47,53.52,53.46,53.52,75800.0,30.9187,30.9476,30.9129,30.9476,75800.0
2006-11-14 11:10:00,53.53,53.61,53.49,53.61,193500.0,30.9534,30.9996,30.9302,30.9996,193500.0
2006-11-14 11:20:00,53.64,53.68,53.57,53.61,162100.0,31.017,31.0401,30.9765,30.9996,162100.0
2006-11-14 11:30:00,53.6,53.68,53.6,53.63,126000.0,30.9939,31.0401,30.9939,31.0112,126000.0
2006-11-14 11:40:00,53.63,53.72,53.59,53.64,116900.0,31.0112,31.0632,30.9881,31.017,116900.0
2006-11-14 11:50:00,53.65,53.71,53.61,53.69,104400.0,31.0228,31.0575,30.9996,31.0459,104400.0
2006-11-14 12:00:00,53.7,53.77,53.65,53.67,96000.0,31.0517,31.0922,31.0228,31.0343,96000.0
2006-11-14 12:10:00,53.67,53.7,53.63,53.66,105300.0,31.0343,31.0517,31.0112,31.0285,105300.0
2006-11-14 12:20:00,53.66,53.76,53.6,53.75,107900.0,31.0285,31.0864,30.9939,31.0806,107900.0
2006-11-14 12:30:00,53.76,53.78,53.67,53.69,71100.0,31.0864,31.0979,31.0343,31.0459,71100.0
2006-11-14 12:40:00,53.69,53.75,53.64,53.75,91400.0,31.0459,31.0806,31.017,31.0806,91400.0
2006-11-14 12:50:00,53.76,53.77,53.62,53.7,240600.0,31.0864,31.0922,31.0054,31.0517,240600.0
2006-11-14 13:00:00,53.69,53.8,53.66,53.7,154000.0,31.0459,31.1095,31.0285,31.0517,154000.0
2006-11-14 13:10:00,53.68,53.73,53.64,53.69,74900.0,31.0401,31.069,31.017,31.0459,74900.0
2006-11-14 13:20:00,53.7,53.73,53.61,53.65,68000.0,31.0517,31.069,30.9996,31.0228,68000.0
2006-11-14 13:30:00,53.66,53.72,53.55,53.71,82200.0,31.0285,31.0632,30.9649,31.0575,82200.0
2006-11-14 13:40:00,53.71,53.71,53.58,53.59,80100.0,31.0575,31.0575,30.9823,30.9881,80100.0
2006-11-14 13:50:00,53.59,53.6,53.57,53.59,117600.0,30.9881,30.9939,30.9765,30.9881,117600.0
2006-11-14 14:00:00,53.58,53.7,53.56,53.67,108500.0,30.9823,31.0517,30.9707,31.0343,108500.0
2006-11-14 14:10:00,53.68,53.75,53.68,53.73,258100.0,31.0401,31.0806,31.0401,31.069,258100.0
2006-11-14 14:20:00,53.73,53.78,53.68,53.78,124800.0,31.069,31.0979,31.0401,31.0979,124800.0
2006-11-14 14:30:00,53.78,53.82,53.75,53.79,148400.0,31.0979,31.1211,31.0806,31.1037,148400.0
2006-11-14 14:40:00,53.79,54.02,53.78,53.92,284500.0,31.1037,31.2367,31.0979,31.1789,284500.0
2006-11-14 14:50:00,53.92,54.0,53.86,53.99,189300.0,31.1789,31.2251,31.1442,31.2194,189300.0
2006-11-14 15:00:00,53.99,54.02,53.89,53.95,347400.0,31.2194,31.2367,31.1615,31.1962,347400.0
2006-11-14 15:10:00,53.95,54.14,53.95,54.1,343200.0,31.1962,31.3061,31.1962,31.283,343200.0
2006-11-14 15:20:00,54.09,54.14,54.04,54.05,241000.0,31.2772,31.3061,31.2483,31.2541,241000.0
2006-11-14 15:30:00,54.06,54.07,53.98,54.02,249100.0,31.2598,31.2656,31.2136,31.2367,249100.0
2006-11-14 15:40:00,54.03,54.05,53.89,53.91,315500.0,31.2425,31.2541,31.1615,31.1731,315500.0
2006-11-14 15:50:00,53.9,53.97,53.84,53.88,507600.0,31.1673,31.2078,31.1326,31.1558,507600.0
2006-11-15 09:30:00,54.0,54.09,53.81,53.91,155700.0,31.2251,31.2772,31.1153,31.1731,155700.0
2006-11-15 09:40:00,53.9,53.99,53.89,53.97,132700.0,31.1673,31.2194,31.1615,31.2078,132700.0
2006-11-15 09:50:00,53.94,53.99,53.94,53.99,133400.0,31.1905,31.2194,31.1905,31.2194,133400.0
2006-11-15 10:00:00,53.99,54.08,53.9,53.91,174100.0,31.2194,31.2714,31.1673,31.1731,174100.0
2006-11-15 10:10:00,53.9,54.1,53.87,54.07,269400.0,31.1673,31.283,31.15,31.2656,269400.0
2006-11-15 10:20:00,54.06,54.08,53.98,54.07,101200.0,31.2598,31.2714,31.2136,31.2656,101200.0
2006-11-15 10:30:00,54.07,54.07,54.01,54.03,131100.0,31.2656,31.2656,31.2309,31.2425,131100.0
2006-11-15 10:40:00,54.03,54.08,54.01,54.07,87300.0,31.2425,31.2714,31.2309,31.2656,87300.0
2006-11-15 10:50:00,54.08,54.11,54.0,54.01,123100.0,31.2714,31.2888,31.2251,31.2309,123100.0
2006-11-15 11:00:00,54.0,54.06,54.0,54.04,114700.0,31.2251,31.2598,31.2251,31.2483,114700.0
2006-11-15 11:10:00,54.03,54.2,54.02,54.16,177200.0,31.2425,31.3408,31.2367,31.3177,177200.0
2006-11-15 11:20:00,54.17,54.29,54.17,54.29,226000.0,31.3234,31.3928,31.3234,31.3928,226000.0
2006-11-15 11:30:00,54.28,54.34,54.19,54.22,216700.0,31.3871,31.4218,31.335,31.3524,216700.0
2006-11-15 11:40:00,54.21,54.27,54.14,54.15,227200.0,31.3466,31.3813,31.3061,31.3119,227200.0
2006-11-15 11:50:00,54.15,54.19,54.1,54.13,193100.0,31.3119,31.335,31.283,31.3003,193100.0
2006-11-15 12:00:00,54.12,54.2,54.12,54.2,62500.0,31.2945,31.3408,31.2945,31.3408,62500.0
2006-11-15 12:10:00,54.2,54.21,54.18,54.2,91700.0,31.3408,31.3466,31.3292,31.3408,91700.0
2006-11-15 12:20:00,54.2,54.3,54.19,54.3,104400.0,31.3408,31.3986,31.335,31.3986,104400.0
2006-11-15 12:30:00,54.29,54.31,54.25,54.29,60300.0,31.3928,31.4044,31.3697,31.3928,60300.0
2006-11-15 12:40:00,54.3,54.3,54.25,54.28,55800.0,31.3986,31.3986,31.3697,31.3871,55800.0
2006-11-15 12:50:00,54.28,54.32,54.27,54.27,56200.0,31.3871,31.4102,31.3813,31.3813,56200.0
2006-11-15 13:00:00,54.27,54.32,54.24,54.32,74300.0,31.3813,31.4102,31.3639,31.4102,74300.0
2006-11-15 13:10:00,54.31,54.42,54.28,54.42,169900.0,31.4044,31.468,31.3871,31.468,169900.0
2006-11-15 13:20:00,54.42,54.48,54.41,54.43,80100.0,31.468,31.5027,31.4622,31.4738,80100.0
2006-11-15 13:30:00,54.43,54.49,54.4,54.42,50300.0,31.4738,31.5085,31.4564,31.468,50300.0
2006-11-15 13:40:00,54.42,54.43,54.3,54.36,244900.0,31.468,31.4738,31.3986,31.4333,244900.0
2006-11-15 13:50:00,54.37,54.47,54.36,54.41,45400.0,31.4391,31.4969,31.4333,31.4622,45400.0
2006-11-15 14:00:00,54.41,54.42,54.25,54.35,105700.0,31.4622,31.468,31.3697,31.4275,105700.0
2006-11-15 14:10:00,54.34,54.49,54.34,54.47,78400.0,31.4218,31.5085,31.4218,31.4969,78400.0
2006-11-15 14:20:00,54.47,54.47,54.41,54.42,95400.0,31.4969,31.4969,31.4622,31.468,95400.0
2006-11-15 14:30:00,54.42,54.45,54.4,54.41,172400.0,31.468,31.4854,31.4564,31.4622,172400.0
2006-11-15 14:40:00,54.4,54.42,54.26,54.42,115200.0,31.4564,31.468,31.3755,31.468,115200.0
2006-11-15 14:50:00,54.46,54.49,54.4,54.48,93900.0,31.4911,31.5085,31.4564,31.5027,93900.0
2006-11-15 15:00:00,54.48,54.52,54.42,54.51,103200.0,31.5027,31.5258,31.468,31.5201,103200.0
2006-11-15 15:10:00,54.51,54.52,54.45,54.5,103300.0,31.5201,31.5258,31.4854,31.5143,103300.0
2006-11-15 15:20:00,54.5,54.58,54.48,54.53,135800.0,31.5143,31.5605,31.5027,31.5316,135800.0
2006-11-15 15:30:00,54.53,54.57,54.44,54.46,384800.0,31.5316,31.5547,31.4796,31.4911,384800.0
2006-11-15 15:40:00,54.46,54.48,54.41,54.43,256000.0,31.4911,31.5027,31.4622,31.4738,256000.0
2006-11-15 15:50:00,54.42,54.43,54.34,54.37,272300.0,31.468,31.4738,31.4218,31.4391,272300.0
2006-11-16 09:30:00,53.7,54.14,53.7,54.12,422400.0,31.0517,31.3061,31.0517,31.2945,422400.0
2006-11-16 09:40:00,54.12,54.12,53.96,53.99,281200.0,31.2945,31.2945,31.202,31.2194,281200.0
2006-11-16 09:50:00,53.99,54.0,53.82,53.82,201500.0,31.2194,31.2251,31.1211,31.1211,201500.0
2006-11-16 10:00:00,53.83,53.86,53.8,53.81,217000.0,31.1268,31.1442,31.1095,31.1153,217000.0
2006-11-16 10:10:00,53.81,53.85,53.8,53.85,200200.0,31.1153,31.1384,31.1095,31.1384,200200.0
2006-11-16 10:20:00,53.85,53.96,53.84,53.95,125900.0,31.1384,31.202,31.1326,31.1962,125900.0
2006-11-16 10:30:00,53.94,54.1,53.91,54.07,204700.0,31.1905,31.283,31.1731,31.2656,204700.0
2006-11-16 10:40:00,54.07,54.13,54.07,54.13,187600.0,31.2656,31.3003,31.2656,31.3003,187600.0
2006-11-16 10:50:00,54.13,54.16,54.09,54.13,270700.0,31.3003,31.3177,31.2772,31.3003,270700.0
2006-11-16 11:00:00,54.13,54.13,54.08,54.09,164500.0,31.3003,31.3003,31.2714,31.2772,164500.0
2006-11-16 11:10:00,54.09,54.16,54.06,54.15,163800.0,31.2772,31.3177,31.2598,31.3119,163800.0
2006-11-16 11:20:00,54.15,54.18,54.12,54.17,107500.0,31.3119,31.3292,31.2945,31.3234,107500.0
2006-11-16 11:30:00,54.18,54.2,54.15,54.19,86700.0,31.3292,31.3408,31.3119,31.335,86700.0
2006-11-16 11:40:00,54.2,54.22,54.19,54.21,83200.0,31.3408,31.3524,31.335,31.3466,83200.0
2006-11-16 11:50:00,54.22,54.23,54.18,54.19,81600.0,31.3524,31.3581,31.3292,31.335,81600.0
2006-11-16 12:00:00,54.19,54.23,54.13,54.23,215900.0,31.335,31.3581,31.3003,31.3581,215900.0
2006-11-16 12:10:00,54.23,54.39,54.23,54.31,246000.0,31.3581,31.4507,31.3581,31.4044,246000.0
2006-11-16 12:20:00,54.31,54.35,54.29,54.33,59600.0,31.4044,31.4275,31.3928,31.416,59600.0
2006-11-16 12:30:00,54.34,54.36,54.32,54.32,61400.0,31.4218,31.4333,31.4102,31.4102,61400.0
2006-11-16 12:40:00,54.32,54.36,54.32,54.34,35700.0,31.4102,31.4333,31.4102,31.4218,35700.0
2006-11-16 12:50:00,54.34,54.39,54.34,54.35,48500.0,31.4218,31.4507,31.4218,31.4275,48500.0
2006-11-16 13:00:00,54.35,54.41,54.29,54.41,80000.0,31.4275,31.4622,31.3928,31.4622,80000.0
2006-11-16 13:10:00,54.41,54.41,54.35,54.36,87800.0,31.4622,31.4622,31.4275,31.4333,87800.0
2006-11-16 13:20:00,54.36,54.38,54.33,54.37,78900.0,31.4333,31.4449,31.416,31.4391,78900.0
2006-11-16 13:30:00,54.37,54.55,54.37,54.5,74200.0,31.4391,31.5432,31.4391,31.5143,74200.0
2006-11-16 13:40:00,54.5,54.57,54.45,54.56,38700.0,31.5143,31.5547,31.4854,31.549,38700.0
2006-11-16 13:50:00,54.56,54.65,54.56,54.58,45600.0,31.549,31.601,31.549,31.5605,45600.0
2006-11-16 14:00:00,54.58,54.63,54.5,54.52,75200.0,31.5605,31.5894,31.5143,31.5258,75200.0
2006-11-16 14:10:00,54.51,54.51,54.44,54.48,82000.0,31.5201,31.5201,31.4796,31.5027,82000.0
2006-11-16 14:20:00,54.48,54.48,54.41,54.42,73600.0,31.5027,31.5027,31.4622,31.468,73600.0
2006-11-16 14:30:00,54.41,54.46,54.38,54.46,61600.0,31.4622,31.4911,31.4449,31.4911,61600.0
2006-11-16 14:40:00,54.47,54.56,54.46,54.53,63800.0,31.4969,31.549,31.4911,31.5316,63800.0
2006-11-16 14:50:00,54.54,54.59,54.54,54.59,145800.0,31.5374,31.5663,31.5374,31.5663,145800.0
2006-11-16 15:00:00,54.59,54.72,54.57,54.69,185200.0,31.5663,31.6415,31.5547,31.6241,185200.0
2006-11-16 15:10:00,54.7,54.77,54.63,54.77,122900.0,31.6299,31.6704,31.5894,31.6704,122900.0
2006-11-16 15:20:00,54.76,54.8,54.73,54.75,114800.0,31.6646,31.6877,31.6473,31.6588,114800.0
2006-11-16 15:30:00,54.75,54.77,54.69,54.72,212600.0,31.6588,31.6704,31.6241,31.6415,212600.0
2006-11-16 15:40:00,54.71,54.72,54.64,54.71,272800.0,31.6357,31.6415,31.5952,31.6357,272800.0
2006-11-16 15:50:00,54.7,54.71,54.55,54.58,383300.0,31.6299,31.6357,31.5432,31.5605,383300.0
2006-11-17 09:30:00,54.56,54.81,54.55,54.79,535300.0,31.549,31.6935,31.5432,31.682,535300.0
2006-11-17 09:40:00,54.8,55.0,54.75,54.97,157600.0,31.6877,31.8034,31.6588,31.786,157600.0
2006-11-17 09:50:00,54.98,54.99,54.91,54.93,80700.0,31.7918,31.7976,31.7514,31.7629,80700.0
2006-11-17 10:00:00,54.94,54.98,54.83,54.85,81600.0,31.7687,31.7918,31.7051,31.7167,81600.0
2006-11-17 10:10:00,54.84,54.87,54.79,54.8,54700.0,31.7109,31.7282,31.682,31.6877,54700.0
2006-11-17 10:20:00,54.8,54.88,54.79,54.84,77100.0,31.6877,31.734,31.682,31.7109,77100.0
2006-11-17 10:30:00,54.83,54.87,54.79,54.8,66400.0,31.7051,31.7282,31.682,31.6877,66400.0
2006-11-17 10:40:00,54.78,54.79,54.73,54.75,65200.0,31.6762,31.682,31.6473,31.6588,65200.0
2006-11-17 10:50:00,54.75,54.75,54.63,54.64,75200.0,31.6588,31.6588,31.5894,31.5952,75200.0
2006-11-17 11:00:00,54.64,54.65,54.57,54.63,80500.0,31.5952,31.601,31.5547,31.5894,80500.0
2006-11-17 11:10:00,54.62,54.65,54.59,54.61,81900.0,31.5837,31.601,31.5663,31.5779,81900.0
2006-11-17 11:20:00,54.6,54.61,54.3,54.46,211400.0,31.5721,31.5779,31.3986,31.4911,211400.0
2006-11-17 11:30:00,54.46,54.5,54.41,54.44,90800.0,31.4911,31.5143,31.4622,31.4796,90800.0
2006-11-17 11:40:00,54.45,54.48,54.38,54.48,44900.0,31.4854,31.5027,31.4449,31.5027,44900.0
2006-11-17 11:50:00,54.49,54.49,54.35,54.37,74300.0,31.5085,31.5085,31.4275,31.4391,74300.0
2006-11-17 12:00:00,54.37,54.5,54.36,54.5,57100.0,31.4391,31.5143,31.4333,31.5143,57100.0
2006-11-17 12:10:00,54.5,54.53,54.42,54.43,59700.0,31.5143,31.5316,31.468,31.4738,59700.0
2006-11-17 12:20:00,54.44,54.52,54.42,54.44,68600.0,31.4796,31.5258,31.468,31.4796,68600.0
2006-11-17 12:30:00,54.45,54.53,54.44,54.5,113100.0,31.4854,31.5316,31.4796,31.5143,113100.0
2006-11-17 12:40:00,54.51,54.53,54.48,54.51,53000.0,31.5201,31.5316,31.5027,31.5201,53000.0
2006-11-17 12:50:00,54.51,54.54,54.44,54.47,60500.0,31.5201,31.5374,31.4796,31.4969,60500.0
2006-11-17 13:00:00,54.45,54.57,54.44,54.5,84800.0,31.4854,31.5547,31.4796,31.5143,84800.0
2006-11-17 13:10:00,54.49,54.58,54.48,54.58,57800.0,31.5085,31.5605,31.5027,31.5605,57800.0
2006-11-17 13:20:00,54.58,54.68,54.58,54.63,113100.0,31.5605,31.6184,31.5605,31.5894,113100.0
2006-11-17 13:30:00,54.64,54.8,54.64,54.74,96500.0,31.5952,31.6877,31.5952,31.653,96500.0
2006-11-17 13:40:00,54.74,54.78,54.69,54.71,140200.0,31.653,31.6762,31.6241,31.6357,140200.0
2006-11-17 13:50:00,54.7,54.74,54.66,54.67,79500.0,31.6299,31.653,31.6068,31.6126,79500.0
2006-11-17 14:00:00,54.67,54.76,54.66,54.75,69300.0,31.6126,31.6646,31.6068,31.6588,69300.0
2006-11-17 14:10:00,54.75,54.87,54.75,54.86,80800.0,31.6588,31.7282,31.6588,31.7224,80800.0
2006-11-17 14:20:00,54.84,54.94,54.79,54.91,133700.0,31.7109,31.7687,31.682,31.7514,133700.0
2006-11-17 14:30:00,54.91,54.93,54.73,54.73,56200.0,31.7514,31.7629,31.6473,31.6473,56200.0
2006-11-17 14:40:00,54.74,54.85,54.74,54.8,49400.0,31.653,31.7167,31.653,31.6877,49400.0
2006-11-17 14:50:00,54.8,54.81,54.71,54.77,77900.0,31.6877,31.6935,31.6357,31.6704,77900.0
2006-11-17 15:00:00,54.75,54.75,54.61,54.64,136400.0,31.6588,31.6588,31.5779,31.5952,136400.0
2006-11-17 15:10:00,54.63,54.64,54.55,54.56,55500.0,31.5894,31.5952,31.5432,31.549,55500.0
2006-11-17 15:20:00,54.55,54.6,54.51,54.57,106900.0,31.5432,31.5721,31.5201,31.5547,106900.0
2006-11-17 15:30:00,54.58,54.6,54.56,54.57,90200.0,31.5605,31.5721,31.549,31.5547,90200.0
2006-11-17 15:40:00,54.57,54.66,54.57,54.59,126500.0,31.5547,31.6068,31.5547,31.5663,126500.0
2006-11-17 15:50:00,54.58,54.63,54.45,54.55,446800.0,31.5605,31.5894,31.4854,31.5432,446800.0
2006-11-20 09:30:00,54.25,54.33,54.2,54.25,189500.0,31.3697,31.416,31.3408,31.3697,189500.0
2006-11-20 09:40:00,54.25,54.3,54.12,54.3,102500.0,31.3697,31.3986,31.2945,31.3986,102500.0
2006-11-20 09:50:00,54.3,54.46,54.3,54.44,160700.0,31.3986,31.4911,31.3986,31.4796,160700.0
2006-11-20 10:00:00,54.46,54.56,54.3,54.31,57900.0,31.4911,31.549,31.3986,31.4044,57900.0
2006-11-20 10:10:00,54.3,54.4,54.28,54.39,80500.0,31.3986,31.4564,31.3871,31.4507,80500.0
2006-11-20 10:20:00,54.4,54.41,54.32,54.4,60300.0,31.4564,31.4622,31.4102,31.4564,60300.0
2006-11-20 10:30:00,54.4,54.49,54.39,54.49,83700.0,31.4564,31.5085,31.4507,31.5085,83700.0
2006-11-20 10:40:00,54.49,54.5,54.4,54.47,63700.0,31.5085,31.5143,31.4564,31.4969,63700.0
2006-11-20 10:50:00,54.46,54.59,54.37,54.58,224600.0,31.4911,31.5663,31.4391,31.5605,224600.0
2006-11-20 11:00:00,54.59,54.59,54.04,54.31,461700.0,31.5663,31.5663,31.2483,31.4044,461700.0
2006-11-20 11:10:00,54.31,54.33,53.94,53.95,178300.0,31.4044,31.416,31.1905,31.1962,178300.0
2006-11-20 11:20:00,53.96,54.18,53.93,54.17,182200.0,31.202,31.3292,31.1847,31.3234,182200.0
2006-11-20 11:30:00,54.18,54.23,54.07,54.15,111200.0,31.3292,31.3581,31.2656,31.3119,111200.0
2006-11-20 11:40:00,54.15,54.16,54.11,54.15,61500.0,31.3119,31.3177,31.2888,31.3119,61500.0
2006-11-20 11:50:00,54.14,54.24,54.13,54.22,56600.0,31.3061,31.3639,31.3003,31.3524,56600.0
2006-11-20 12:00:00,54.22,54.22,54.16,54.21,75900.0,31.3524,31.3524,31.3177,31.3466,75900.0
2006-11-20 12:10:00,54.2,54.29,54.18,54.25,37200.0,31.3408,31.3928,31.3292,31.3697,37200.0
2006-11-20 12:20:00,54.25,54.31,54.25,54.3,36200.0,31.3697,31.4044,31.3697,31.3986,36200.0
2006-11-20 12:30:00,54.29,54.3,54.29,54.3,24400.0,31.3928,31.3986,31.3928,31.3986,24400.0
2006-11-20 12:40:00,54.29,54.31,54.25,54.26,36000.0,31.3928,31.4044,31.3697,31.3755,36000.0
2006-11-20 12:50:00,54.26,54.32,54.22,54.31,28500.0,31.3755,31.4102,31.3524,31.4044,28500.0
2006-11-20 13:00:00,54.31,54.39,54.3,54.38,38600.0,31.4044,31.4507,31.3986,31.4449,38600.0
2006-11-20 13:10:00,54.38,54.41,54.36,54.4,56700.0,31.4449,31.4622,31.4333,31.4564,56700.0
2006-11-20 13:20:00,54.41,54.41,54.37,54.37,41400.0,31.4622,31.4622,31.4391,31.4391,41400.0
2006-11-20 13:30:00,54.38,54.44,54.35,54.37,65800.0,31.4449,31.4796,31.4275,31.4391,65800.0
2006-11-20 13:40:00,54.37,54.51,54.36,54.43,74600.0,31.4391,31.5201,31.4333,31.4738,74600.0
2006-11-20 13:50:00,54.43,54.49,54.42,54.48,46600.0,31.4738,31.5085,31.468,31.5027,46600.0
2006-11-20 14:00:00,54.47,54.56,54.42,54.46,80500.0,31.4969,31.549,31.468,31.4911,80500.0
2006-11-20 14:10:00,54.46,54.48,54.35,54.35,52200.0,31.4911,31.5027,31.4275,31.4275,52200.0
2006-11-20 14:20:00,54.35,54.36,54.26,54.27,64700.0,31.4275,31.4333,31.3755,31.3813,64700.0
2006-11-20 14:30:00,54.27,54.28,54.18,54.26,123300.0,31.3813,31.3871,31.3292,31.3755,123300.0
2006-11-20 14:40:00,54.26,54.38,54.24,54.31,85300.0,31.3755,31.4449,31.3639,31.4044,85300.0
2006-11-20 14:50:00,54.32,54.41,54.31,54.4,62200.0,31.4102,31.4622,31.4044,31.4564,62200.0
2006-11-20 15:00:00,54.4,54.44,54.37,54.44,111300.0,31.4564,31.4796,31.4391,31.4796,111300.0
2006-11-20 15:10:00,54.45,54.48,54.44,54.45,75900.0,31.4854,31.5027,31.4796,31.4854,75900.0
2006-11-20 15:20:00,54.44,54.49,54.38,54.42,135200.0,31.4796,31.5085,31.4449,31.468,135200.0
2006-11-20 15:30:00,54.43,54.48,54.38,54.45,96300.0,31.4738,31.5027,31.4449,31.4854,96300.0
2006-11-20 15:40:00,54.44,54.49,54.42,54.46,161800.0,31.4796,31.5085,31.468,31.4911,161800.0
2006-11-20 15:50:00,54.45,54.49,54.38,54.38,144900.0,31.4854,31.5085,31.4449,31.4449,144900.0
2006-11-21 09:30:00,54.16,54.38,54.15,54.24,145200.0,31.3177,31.4449,31.3119,31.3639,145200.0
2006-11-21 09:40:00,54.22,54.23,54.07,54.11,107800.0,31.3524,31.3581,31.2656,31.2888,107800.0
2006-11-21 09:50:00,54.12,54.21,54.11,54.2,91700.0,31.2945,31.3466,31.2888,31.3408,91700.0
2006-11-21 10:00:00,54.2,54.32,54.18,54.19,149200.0,31.3408,31.4102,31.3292,31.335,149200.0
2006-11-21 10:10:00,54.18,54.24,54.15,54.2,91800.0,31.3292,31.3639,31.3119,31.3408,91800.0
2006-11-21 10:20:00,54.2,54.24,54.16,54.22,114200.0,31.3408,31.3639,31.3177,31.3524,114200.0
2006-11-21 10:30:00,54.22,54.22,54.06,54.08,77600.0,31.3524,31.3524,31.2598,31.2714,77600.0
2006-11-21 10:40:00,54.08,54.14,54.05,54.11,103100.0,31.2714,31.3061,31.2541,31.2888,103100.0
2006-11-21 10:50:00,54.11,54.14,53.98,54.0,168700.0,31.2888,31.3061,31.2136,31.2251,168700.0
2006-11-21 11:00:00,54.0,54.01,53.96,53.97,113900.0,31.2251,31.2309,31.202,31.2078,113900.0
2006-11-21 11:10:00,53.96,53.96,53.84,53.84,199800.0,31.202,31.202,31.1326,31.1326,199800.0
2006-11-21 11:20:00,53.83,53.92,53.79,53.82,179000.0,31.1268,31.1789,31.1037,31.1211,179000.0
2006-11-21 11:30:00,53.81,53.89,53.8,53.85,95600.0,31.1153,31.1615,31.1095,31.1384,95600.0
2006-11-21 11:40:00,53.85,53.89,53.72,53.77,123700.0,31.1384,31.1615,31.0632,31.0922,123700.0
2006-11-21 11:50:00,53.77,53.78,53.66,53.7,159400.0,31.0922,31.0979,31.0285,31.0517,159400.0
2006-11-21 12:00:00,53.7,53.74,53.66,53.72,90300.0,31.0517,31.0748,31.0285,31.0632,90300.0
2006-11-21 12:10:00,53.72,53.81,53.7,53.71,87300.0,31.0632,31.1153,31.0517,31.0575,87300.0
2006-11-21 12:20:00,53.7,53.77,53.7,53.71,80300.0,31.0517,31.0922,31.0517,31.0575,80300.0
2006-11-21 12:30:00,53.71,53.8,53.71,53.77,84400.0,31.0575,31.1095,31.0575,31.0922,84400.0
2006-11-21 12:40:00,53.77,53.79,53.77,53.78,53300.0,31.0922,31.1037,31.0922,31.0979,53300.0
2006-11-21 12:50:00,53.77,53.8,53.75,53.75,81800.0,31.0922,31.1095,31.0806,31.0806,81800.0
2006-11-21 13:00:00,53.77,53.79,53.68,53.68,79200.0,31.0922,31.1037,31.0401,31.0401,79200.0
2006-11-21 13:10:00,53.68,53.77,53.65,53.68,166600.0,31.0401,31.0922,31.0228,31.0401,166600.0
2006-11-21 13:20:00,53.69,53.76,53.66,53.74,160800.0,31.0459,31.0864,31.0285,31.0748,160800.0
2006-11-21 13:30:00,53.74,53.87,53.73,53.85,165500.0,31.0748,31.15,31.069,31.1384,165500.0
2006-11-21 13:40:00,53.85,53.87,53.8,53.83,110500.0,31.1384,31.15,31.1095,31.1268,110500.0
2006-11-21 13:50:00,53.83,53.89,53.83,53.87,160300.0,31.1268,31.1615,31.1268,31.15,160300.0
2006-11-21 14:00:00,53.87,53.94,53.86,53.88,171900.0,31.15,31.1905,31.1442,31.1558,171900.0
2006-11-21 14:10:00,53.9,53.92,53.82,53.88,110900.0,31.1673,31.1789,31.1211,31.1558,110900.0
2006-11-21 14:20:00,53.88,53.93,53.87,53.9,111600.0,31.1558,31.1847,31.15,31.1673,111600.0
2006-11-21 14:30:00,53.9,53.93,53.87,53.9,137900.0,31.1673,31.1847,31.15,31.1673,137900.0
2006-11-21 14:40:00,53.9,53.99,53.9,53.95,166700.0,31.1673,31.2194,31.1673,31.1962,166700.0
2006-11-21 14:50:00,53.95,53.96,53.94,53.96,157200.0,31.1962,31.202,31.1905,31.202,157200.0
2006-11-21 15:00:00,53.96,53.99,53.95,53.99,110500.0,31.202,31.2194,31.1962,31.2194,110500.0
2006-11-21 15:10:00,53.99,53.99,53.94,53.97,104500.0,31.2194,31.2194,31.1905,31.2078,104500.0
2006-11-21 15:20:00,53.98,54.02,53.97,54.01,158300.0,31.2136,31.2367,31.2078,31.2309,158300.0
2006-11-21 15:30:00,54.01,54.02,53.98,54.0,127700.0,31.2309,31.2367,31.2136,31.2251,127700.0
2006-11-21 15:40:00,54.0,54.05,53.99,54.0,289100.0,31.2251,31.2541,31.2194,31.2251,289100.0
2006-11-21 15:50:00,53.99,54.08,53.99,54.04,366100.0,31.2194,31.2714,31.2194,31.2483,366100.0
2006-11-22 09:30:00,53.85,54.0,53.81,53.95,219900.0,31.1384,31.2251,31.1153,31.1962,219900.0
2006-11-22 09:40:00,53.95,54.25,53.95,54.1,112900.0,31.1962,31.3697,31.1962,31.283,112900.0
2006-11-22 09:50:00,54.1,54.15,54.04,54.1,58900.0,31.283,31.3119,31.2483,31.283,58900.0
2006-11-22 10:00:00,54.08,54.14,53.96,54.0,118600.0,31.2714,31.3061,31.202,31.2251,118600.0
2006-11-22 10:10:00,54.0,54.03,53.9,54.03,77500.0,31.2251,31.2425,31.1673,31.2425,77500.0
2006-11-22 10:20:00,54.03,54.08,53.97,53.99,113000.0,31.2425,31.2714,31.2078,31.2194,113000.0
2006-11-22 10:30:00,54.0,54.04,53.92,53.96,93600.0,31.2251,31.2483,31.1789,31.202,93600.0
2006-11-22 10:40:00,53.97,54.05,53.96,54.0,53700.0,31.2078,31.2541,31.202,31.2251,53700.0
2006-11-22 10:50:00,54.01,54.03,53.91,53.92,79900.0,31.2309,31.2425,31.1731,31.1789,79900.0
2006-11-22 11:00:00,53.91,53.98,53.85,53.95,96100.0,31.1731,31.2136,31.1384,31.1962,96100.0
2006-11-22 11:10:00,53.96,53.96,53.8,53.83,66800.0,31.202,31.202,31.1095,31.1268,66800.0
2006-11-22 11:20:00,53.84,54.0,53.82,53.89,107000.0,31.1326,31.2251,31.1211,31.1615,107000.0
2006-11-22 11:30:00,53.9,54.01,53.9,54.0,101900.0,31.1673,31.2309,31.1673,31.2251,101900.0
2006-11-22 11:40:00,54.0,54.02,53.96,54.0,74700.0,31.2251,31.2367,31.202,31.2251,74700.0
2006-11-22 11:50:00,54.0,54.0,53.94,53.97,47600.0,31.2251,31.2251,31.1905,31.2078,47600.0
2006-11-22 12:00:00,53.96,54.0,53.92,54.0,44500.0,31.202,31.2251,31.1789,31.2251,44500.0
2006-11-22 12:10:00,54.0,54.0,53.95,54.0,55300.0,31.2251,31.2251,31.1962,31.2251,55300.0
2006-11-22 12:20:00,53.99,54.03,53.96,54.0,74200.0,31.2194,31.2425,31.202,31.2251,74200.0
2006-11-22 12:30:00,53.99,54.0,53.99,54.0,41700.0,31.2194,31.2251,31.2194,31.2251,41700.0
2006-11-22 12:40:00,54.0,54.0,53.99,54.0,45900.0,31.2251,31.2251,31.2194,31.2251,45900.0
2006-11-22 12:50:00,53.99,54.03,53.99,54.0,33000.0,31.2194,31.2425,31.2194,31.2251,33000.0
2006-11-22 13:00:00,54.0,54.01,53.99,54.0,53300.0,31.2251,31.2309,31.2194,31.2251,53300.0
2006-11-22 13:10:00,54.01,54.06,53.99,54.01,78300.0,31.2309,31.2598,31.2194,31.2309,78300.0
2006-11-22 13:20:00,54.01,54.05,53.99,54.02,101500.0,31.2309,31.2541,31.2194,31.2367,101500.0
2006-11-22 13:30:00,54.03,54.05,54.02,54.05,64100.0,31.2425,31.2541,31.2367,31.2541,64100.0
2006-11-22 13:40:00,54.05,54.06,54.01,54.04,60300.0,31.2541,31.2598,31.2309,31.2483,60300.0
2006-11-22 13:50:00,54.04,54.05,53.99,54.0,52600.0,31.2483,31.2541,31.2194,31.2251,52600.0
2006-11-22 14:00:00,54.0,54.02,54.0,54.02,54700.0,31.2251,31.2367,31.2251,31.2367,54700.0
2006-11-22 14:10:00,54.02,54.04,54.01,54.02,38500.0,31.2367,31.2483,31.2309,31.2367,38500.0
2006-11-22 14:20:00,54.03,54.06,54.01,54.02,93700.0,31.2425,31.2598,31.2309,31.2367,93700.0
2006-11-22 14:30:00,54.02,54.03,54.0,54.01,59300.0,31.2367,31.2425,31.2251,31.2309,59300.0
2006-11-22 14:40:00,54.01,54.05,54.0,54.04,72900.0,31.2309,31.2541,31.2251,31.2483,72900.0
2006-11-22 14:50:00,54.04,54.07,54.01,54.04,167300.0,31.2483,31.2656,31.2309,31.2483,167300.0
2006-11-22 15:00:00,54.03,54.06,53.99,54.0,75300.0,31.2425,31.2598,31.2194,31.2251,75300.0
2006-11-22 15:10:00,53.99,54.03,53.99,54.01,149300.0,31.2194,31.2425,31.2194,31.2309,149300.0
2006-11-22 15:20:00,54.01,54.01,53.98,53.98,66600.0,31.2309,31.2309,31.2136,31.2136,66600.0
2006-11-22 15:30:00,53.99,54.0,53.98,53.99,40000.0,31.2194,31.2251,31.2136,31.2194,40000.0
2006-11-22 15:40:00,54.0,54.01,53.98,53.99,90400.0,31.2251,31.2309,31.2136,31.2194,90400.0
2006-11-22 15:50:00,53.99,54.02,53.94,54.02,215700.0,31.2194,31.2367,31.1905,31.2367,215700.0
2006-11-24 09:30:00,53.9,54.29,53.85,54.18,202300.0,31.1673,31.3928,31.1384,31.3292,202300.0
2006-11-24 09:40:00,54.14,54.19,54.0,54.15,145200.0,31.3061,31.335,31.2251,31.3119,145200.0
2006-11-24 09:50:00,54.16,54.19,54.14,54.18,28100.0,31.3177,31.335,31.3061,31.3292,28100.0
2006-11-24 10:00:00,54.18,54.25,54.12,54.21,69400.0,31.3292,31.3697,31.2945,31.3466,69400.0
2006-11-24 10:10:00,54.21,54.21,54.07,54.09,66500.0,31.3466,31.3466,31.2656,31.2772,66500.0
2006-11-24 10:20:00,54.09,54.2,54.03,54.11,75400.0,31.2772,31.3408,31.2425,31.2888,75400.0
2006-11-24 10:30:00,54.15,54.16,54.05,54.05,23200.0,31.3119,31.3177,31.2541,31.2541,23200.0
2006-11-24 10:40:00,54.05,54.07,53.99,54.07,69000.0,31.2541,31.2656,31.2194,31.2656,69000.0
2006-11-24 10:50:00,54.07,54.15,54.06,54.07,47200.0,31.2656,31.3119,31.2598,31.2656,47200.0
2006-11-24 11:00:00,54.07,54.08,54.03,54.06,64600.0,31.2656,31.2714,31.2425,31.2598,64600.0
2006-11-24 11:10:00,54.06,54.06,53.99,54.0,74600.0,31.2598,31.2598,31.2194,31.2251,74600.0
2006-11-24 11:20:00,54.0,54.04,53.95,53.95,33700.0,31.2251,31.2483,31.1962,31.1962,33700.0
2006-11-24 11:30:00,53.95,53.99,53.78,53.84,151900.0,31.1962,31.2194,31.0979,31.1326,151900.0
2006-11-24 11:40:00,53.85,53.97,53.8,53.95,105300.0,31.1384,31.2078,31.1095,31.1962,105300.0
2006-11-24 11:50:00,53.92,53.94,53.88,53.89,70000.0,31.1789,31.1905,31.1558,31.1615,70000.0
2006-11-24 12:00:00,53.89,54.01,53.89,53.91,39300.0,31.1615,31.2309,31.1615,31.1731,39300.0
2006-11-24 12:10:00,53.92,53.98,53.89,53.95,29900.0,31.1789,31.2136,31.1615,31.1962,29900.0
2006-11-24 12:20:00,53.96,54.08,53.95,54.07,46800.0,31.202,31.2714,31.1962,31.2656,46800.0
2006-11-24 12:30:00,54.06,54.07,53.96,53.96,48300.0,31.2598,31.2656,31.202,31.202,48300.0
2006-11-24 12:40:00,53.96,53.98,53.87,53.91,73000.0,31.202,31.2136,31.15,31.1731,73000.0
2006-11-24 12:50:00,53.9,53.93,53.85,53.93,91300.0,31.1673,31.1847,31.1384,31.1847,91300.0
2006-11-24 13:00:00,53.93,53.94,53.8,53.9,103100.0,31.1847,31.1905,31.1095,31.1673,103100.0
2006-11-24 13:10:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:20:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:30:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:40:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:50:00,54.3,54.3,54.3,54.3,100.0,31.3986,31.3986,31.3986,31.3986,100.0
2006-11-24 14:00:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:10:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:20:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:30:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:40:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:50:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:00:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:10:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:20:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:30:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:40:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:50:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-27 09:30:00,53.81,53.89,53.75,53.87,121000.0,31.1153,31.1615,31.0806,31.15,121000.0
2006-11-27 09:40:00,53.88,54.06,53.84,54.02,89900.0,31.1558,31.2598,31.1326,31.2367,89900.0
2006-11-27 09:50:00,54.02,54.02,53.81,53.82,97700.0,31.2367,31.2367,31.1153,31.1211,97700.0
2006-11-27 10:00:00,53.83,53.84,53.75,53.77,102600.0,31.1268,31.1326,31.0806,31.0922,102600.0
2006-11-27 10:10:00,53.77,53.82,53.74,53.79,64700.0,31.0922,31.1211,31.0748,31.1037,64700.0
2006-11-27 10:20:00,53.79,53.84,53.74,53.79,47400.0,31.1037,31.1326,31.0748,31.1037,47400.0
2006-11-27 10:30:00,53.78,53.8,53.78,53.79,79900.0,31.0979,31.1095,31.0979,31.1037,79900.0
2006-11-27 10:40:00,53.79,53.79,53.69,53.73,197000.0,31.1037,31.1037,31.0459,31.069,197000.0
2006-11-27 10:50:00,53.72,53.73,53.68,53.72,108700.0,31.0632,31.069,31.0401,31.0632,108700.0
2006-11-27 11:00:00,53.71,53.73,53.69,53.7,34400.0,31.0575,31.069,31.0459,31.0517,34400.0
2006-11-27 11:10:00,53.7,53.7,53.63,53.68,72500.0,31.0517,31.0517,31.0112,31.0401,72500.0
2006-11-27 11:20:00,53.68,53.71,53.59,53.62,59300.0,31.0401,31.0575,30.9881,31.0054,59300.0
2006-11-27 11:30:00,53.62,53.64,53.57,53.62,64400.0,31.0054,31.017,30.9765,31.0054,64400.0
2006-11-27 11:40:00,53.62,53.64,53.57,53.64,65400.0,31.0054,31.017,30.9765,31.017,65400.0
2006-11-27 11:50:00,53.63,53.64,53.57,53.6,57100.0,31.0112,31.017,30.9765,30.9939,57100.0
2006-11-27 12:00:00,53.6,53.63,53.58,53.61,67600.0,30.9939,31.0112,30.9823,30.9996,67600.0
2006-11-27 12:10:00,53.61,53.65,53.6,53.62,53300.0,30.9996,31.0228,30.9939,31.0054,53300.0
2006-11-27 12:20:00,53.62,53.62,53.6,53.6,36500.0,31.0054,31.0054,30.9939,30.9939,36500.0
2006-11-27 12:30:00,53.6,53.61,53.5,53.53,59100.0,30.9939,30.9996,30.936,30.9534,59100.0
2006-11-27 12:40:00,53.53,53.57,53.53,53.56,52900.0,30.9534,30.9765,30.9534,30.9707,52900.0
2006-11-27 12:50:00,53.55,53.56,53.51,53.53,69300.0,30.9649,30.9707,30.9418,30.9534,69300.0
2006-11-27 13:00:00,53.53,53.54,53.47,53.49,76000.0,30.9534,30.9592,30.9187,30.9302,76000.0
2006-11-27 13:10:00,53.49,53.53,53.49,53.53,64100.0,30.9302,30.9534,30.9302,30.9534,64100.0
2006-11-27 13:20:00,53.52,53.55,53.49,53.53,133900.0,30.9476,30.9649,30.9302,30.9534,133900.0
2006-11-27 13:30:00,53.53,53.54,53.46,53.47,102700.0,30.9534,30.9592,30.9129,30.9187,102700.0
2006-11-27 13:40:00,53.47,53.5,53.46,53.48,99300.0,30.9187,30.936,30.9129,30.9245,99300.0
2006-11-27 13:50:00,53.48,53.5,53.46,53.48,71700.0,30.9245,30.936,30.9129,30.9245,71700.0
2006-11-27 14:00:00,53.49,53.49,53.45,53.45,159100.0,30.9302,30.9302,30.9071,30.9071,159100.0
2006-11-27 14:10:00,53.45,53.48,53.39,53.48,160300.0,30.9071,30.9245,30.8724,30.9245,160300.0
2006-11-27 14:20:00,53.48,53.48,53.42,53.44,211700.0,30.9245,30.9245,30.8898,30.9013,211700.0
2006-11-27 14:30:00,53.44,53.44,53.4,53.44,130000.0,30.9013,30.9013,30.8782,30.9013,130000.0
2006-11-27 14:40:00,53.44,53.49,53.44,53.49,63900.0,30.9013,30.9302,30.9013,30.9302,63900.0
2006-11-27 14:50:00,53.49,53.5,53.43,53.46,98700.0,30.9302,30.936,30.8955,30.9129,98700.0
2006-11-27 15:00:00,53.46,53.5,53.46,53.5,78700.0,30.9129,30.936,30.9129,30.936,78700.0
2006-11-27 15:10:00,53.5,53.5,53.39,53.41,190000.0,30.936,30.936,30.8724,30.884,190000.0
2006-11-27 15:20:00,53.42,53.52,53.39,53.48,134100.0,30.8898,30.9476,30.8724,30.9245,134100.0
2006-11-27 15:30:00,53.49,53.6,53.48,53.59,128800.0,30.9302,30.9939,30.9245,30.9881,128800.0
2006-11-27 15:40:00,53.58,53.68,53.52,53.68,147000.0,30.9823,31.0401,30.9476,31.0401,147000.0
2006-11-27 15:50:00,53.67,53.68,53.58,53.6,169400.0,31.0343,31.0401,30.9823,30.9939,169400.0
2006-11-28 09:30:00,53.38,53.73,53.38,53.58,168500.0,30.8666,31.069,30.8666,30.9823,168500.0
2006-11-28 09:40:00,53.57,53.65,53.44,53.59,223300.0,30.9765,31.0228,30.9013,30.9881,223300.0
2006-11-28 09:50:00,53.59,53.67,53.55,53.63,110100.0,30.9881,31.0343,30.9649,31.0112,110100.0
2006-11-28 10:00:00,53.63,54.06,53.62,53.92,296800.0,31.0112,31.2598,31.0054,31.1789,296800.0
2006-11-28 10:10:00,53.92,54.04,53.78,54.01,171100.0,31.1789,31.2483,31.0979,31.2309,171100.0
2006-11-28 10:20:00,54.01,54.08,53.98,54.07,164600.0,31.2309,31.2714,31.2136,31.2656,164600.0
2006-11-28 10:30:00,54.06,54.27,54.06,54.13,166300.0,31.2598,31.3813,31.2598,31.3003,166300.0
2006-11-28 10:40:00,54.15,54.2,54.12,54.17,144100.0,31.3119,31.3408,31.2945,31.3234,144100.0
2006-11-28 10:50:00,54.18,54.25,54.14,54.23,140500.0,31.3292,31.3697,31.3061,31.3581,140500.0
2006-11-28 11:00:00,54.23,54.24,54.01,54.01,155600.0,31.3581,31.3639,31.2309,31.2309,155600.0
2006-11-28 11:10:00,54.02,54.14,53.98,54.13,85500.0,31.2367,31.3061,31.2136,31.3003,85500.0
2006-11-28 11:20:00,54.13,54.13,54.03,54.03,53000.0,31.3003,31.3003,31.2425,31.2425,53000.0
2006-11-28 11:30:00,54.03,54.03,53.95,53.97,78300.0,31.2425,31.2425,31.1962,31.2078,78300.0
2006-11-28 11:40:00,53.97,53.98,53.84,53.88,201600.0,31.2078,31.2136,31.1326,31.1558,201600.0
2006-11-28 11:50:00,53.87,53.88,53.76,53.78,79600.0,31.15,31.1558,31.0864,31.0979,79600.0
2006-11-28 12:00:00,53.78,53.79,53.7,53.77,77300.0,31.0979,31.1037,31.0517,31.0922,77300.0
2006-11-28 12:10:00,53.78,53.84,53.78,53.83,59200.0,31.0979,31.1326,31.0979,31.1268,59200.0
2006-11-28 12:20:00,53.82,53.87,53.79,53.84,86200.0,31.1211,31.15,31.1037,31.1326,86200.0
2006-11-28 12:30:00,53.83,53.83,53.68,53.75,94300.0,31.1268,31.1268,31.0401,31.0806,94300.0
2006-11-28 12:40:00,53.76,53.77,53.7,53.74,27600.0,31.0864,31.0922,31.0517,31.0748,27600.0
2006-11-28 12:50:00,53.74,53.82,53.74,53.74,28200.0,31.0748,31.1211,31.0748,31.0748,28200.0
2006-11-28 13:00:00,53.75,53.9,53.74,53.77,66000.0,31.0806,31.1673,31.0748,31.0922,66000.0
2006-11-28 13:10:00,53.76,53.8,53.65,53.65,34500.0,31.0864,31.1095,31.0228,31.0228,34500.0
2006-11-28 13:20:00,53.66,53.75,53.66,53.71,41900.0,31.0285,31.0806,31.0285,31.0575,41900.0
2006-11-28 13:30:00,53.71,53.8,53.68,53.79,126000.0,31.0575,31.1095,31.0401,31.1037,126000.0
2006-11-28 13:40:00,53.79,53.89,53.73,53.77,60300.0,31.1037,31.1615,31.069,31.0922,60300.0
2006-11-28 13:50:00,53.76,53.8,53.7,53.74,57400.0,31.0864,31.1095,31.0517,31.0748,57400.0
2006-11-28 14:00:00,53.75,53.78,53.68,53.76,50800.0,31.0806,31.0979,31.0401,31.0864,50800.0
2006-11-28 14:10:00,53.75,53.8,53.68,53.72,106100.0,31.0806,31.1095,31.0401,31.0632,106100.0
2006-11-28 14:20:00,53.73,53.89,53.72,53.83,98300.0,31.069,31.1615,31.0632,31.1268,98300.0
2006-11-28 14:30:00,53.83,53.85,53.75,53.77,243100.0,31.1268,31.1384,31.0806,31.0922,243100.0
2006-11-28 14:40:00,53.76,53.77,53.68,53.7,176300.0,31.0864,31.0922,31.0401,31.0517,176300.0
2006-11-28 14:50:00,53.7,53.75,53.66,53.73,106500.0,31.0517,31.0806,31.0285,31.069,106500.0
2006-11-28 15:00:00,53.73,53.76,53.69,53.69,121400.0,31.069,31.0864,31.0459,31.0459,121400.0
2006-11-28 15:10:00,53.7,53.84,53.68,53.82,68200.0,31.0517,31.1326,31.0401,31.1211,68200.0
2006-11-28 15:20:00,53.82,53.89,53.72,53.74,79000.0,31.1211,31.1615,31.0632,31.0748,79000.0
2006-11-28 15:30:00,53.74,53.76,53.71,53.74,75400.0,31.0748,31.0864,31.0575,31.0748,75400.0
2006-11-28 15:40:00,53.73,53.81,53.7,53.78,145900.0,31.069,31.1153,31.0517,31.0979,145900.0
2006-11-28 15:50:00,53.78,53.81,53.45,53.75,208100.0,31.0979,31.1153,30.9071,31.0806,208100.0
2006-11-29 09:30:00,53.94,54.27,53.83,54.21,154600.0,31.1905,31.3813,31.1268,31.3466,154600.0
2006-11-29 09:40:00,54.21,54.21,53.99,54.08,61000.0,31.3466,31.3466,31.2194,31.2714,61000.0
2006-11-29 09:50:00,54.06,54.24,53.99,54.15,88600.0,31.2598,31.3639,31.2194,31.3119,88600.0
2006-11-29 10:00:00,54.14,54.14,54.01,54.12,158900.0,31.3061,31.3061,31.2309,31.2945,158900.0
2006-11-29 10:10:00,54.13,54.31,54.11,54.3,113600.0,31.3003,31.4044,31.2888,31.3986,113600.0
2006-11-29 10:20:00,54.3,54.34,54.25,54.31,69900.0,31.3986,31.4218,31.3697,31.4044,69900.0
2006-11-29 10:30:00,54.31,54.32,54.15,54.15,78500.0,31.4044,31.4102,31.3119,31.3119,78500.0
2006-11-29 10:40:00,54.13,54.24,54.12,54.23,64800.0,31.3003,31.3639,31.2945,31.3581,64800.0
2006-11-29 10:50:00,54.23,54.25,54.15,54.25,137600.0,31.3581,31.3697,31.3119,31.3697,137600.0
2006-11-29 11:00:00,54.25,54.3,54.21,54.3,67200.0,31.3697,31.3986,31.3466,31.3986,67200.0
2006-11-29 11:10:00,54.29,54.29,54.15,54.15,42900.0,31.3928,31.3928,31.3119,31.3119,42900.0
2006-11-29 11:20:00,54.16,54.17,54.06,54.07,61500.0,31.3177,31.3234,31.2598,31.2656,61500.0
2006-11-29 11:30:00,54.07,54.11,54.05,54.07,72900.0,31.2656,31.2888,31.2541,31.2656,72900.0
2006-11-29 11:40:00,54.06,54.09,54.0,54.0,87600.0,31.2598,31.2772,31.2251,31.2251,87600.0
2006-11-29 11:50:00,54.0,54.01,53.95,53.98,107000.0,31.2251,31.2309,31.1962,31.2136,107000.0
2006-11-29 12:00:00,53.97,54.01,53.94,53.94,94000.0,31.2078,31.2309,31.1905,31.1905,94000.0
2006-11-29 12:10:00,53.94,53.94,53.85,53.85,54100.0,31.1905,31.1905,31.1384,31.1384,54100.0
2006-11-29 12:20:00,53.85,53.86,53.8,53.81,66400.0,31.1384,31.1442,31.1095,31.1153,66400.0
2006-11-29 12:30:00,53.8,53.89,53.75,53.88,57400.0,31.1095,31.1615,31.0806,31.1558,57400.0
2006-11-29 12:40:00,53.88,53.93,53.83,53.89,84300.0,31.1558,31.1847,31.1268,31.1615,84300.0
2006-11-29 12:50:00,53.89,53.93,53.85,53.91,61800.0,31.1615,31.1847,31.1384,31.1731,61800.0
2006-11-29 13:00:00,53.92,53.92,53.9,53.92,27900.0,31.1789,31.1789,31.1673,31.1789,27900.0
2006-11-29 13:10:00,53.91,54.01,53.9,53.99,78300.0,31.1731,31.2309,31.1673,31.2194,78300.0
2006-11-29 13:20:00,53.98,53.98,53.88,53.93,61800.0,31.2136,31.2136,31.1558,31.1847,61800.0
2006-11-29 13:30:00,53.92,53.96,53.91,53.95,52000.0,31.1789,31.202,31.1731,31.1962,52000.0
2006-11-29 13:40:00,53.95,54.08,53.95,54.08,62400.0,31.1962,31.2714,31.1962,31.2714,62400.0
2006-11-29 13:50:00,54.08,54.1,54.03,54.09,49700.0,31.2714,31.283,31.2425,31.2772,49700.0
2006-11-29 14:00:00,54.08,54.1,54.0,54.02,48400.0,31.2714,31.283,31.2251,31.2367,48400.0
2006-11-29 14:10:00,54.02,54.03,53.96,53.96,30500.0,31.2367,31.2425,31.202,31.202,30500.0
2006-11-29 14:20:00,53.98,53.98,53.87,53.88,41000.0,31.2136,31.2136,31.15,31.1558,41000.0
2006-11-29 14:30:00,53.88,54.09,53.88,54.08,54400.0,31.1558,31.2772,31.1558,31.2714,54400.0
2006-11-29 14:40:00,54.08,54.11,54.08,54.11,42300.0,31.2714,31.2888,31.2714,31.2888,42300.0
2006-11-29 14:50:00,54.11,54.22,54.11,54.2,83500.0,31.2888,31.3524,31.2888,31.3408,83500.0
2006-11-29 15:00:00,54.19,54.21,54.13,54.17,99500.0,31.335,31.3466,31.3003,31.3234,99500.0
2006-11-29 15:10:00,54.17,54.21,54.14,54.15,79400.0,31.3234,31.3466,31.3061,31.3119,79400.0
2006-11-29 15:20:00,54.15,54.18,54.07,54.13,100400.0,31.3119,31.3292,31.2656,31.3003,100400.0
2006-11-29 15:30:00,54.13,54.22,54.13,54.22,97000.0,31.3003,31.3524,31.3003,31.3524,97000.0
2006-11-29 15:40:00,54.22,54.24,54.11,54.11,130600.0,31.3524,31.3639,31.2888,31.2888,130600.0
2006-11-29 15:50:00,54.11,54.16,54.04,54.05,288000.0,31.2888,31.3177,31.2483,31.2541,288000.0
2006-11-30 09:30:00,53.94,54.15,53.92,54.03,85600.0,31.1905,31.3119,31.1789,31.2425,85600.0
2006-11-30 09:40:00,54.03,54.19,54.01,54.19,43300.0,31.2425,31.335,31.2309,31.335,43300.0
2006-11-30 09:50:00,54.19,54.21,53.97,53.99,122900.0,31.335,31.3466,31.2078,31.2194,122900.0
2006-11-30 10:00:00,53.97,54.02,53.82,53.89,97000.0,31.2078,31.2367,31.1211,31.1615,97000.0
2006-11-30 10:10:00,53.91,53.98,53.83,53.86,44000.0,31.1731,31.2136,31.1268,31.1442,44000.0
2006-11-30 10:20:00,53.84,53.94,53.75,53.78,141500.0,31.1326,31.1905,31.0806,31.0979,141500.0
2006-11-30 10:30:00,53.82,53.93,53.75,53.86,88000.0,31.1211,31.1847,31.0806,31.1442,88000.0
2006-11-30 10:40:00,53.86,53.89,53.75,53.78,62200.0,31.1442,31.1615,31.0806,31.0979,62200.0
2006-11-30 10:50:00,53.8,53.94,53.79,53.83,78800.0,31.1095,31.1905,31.1037,31.1268,78800.0
2006-11-30 11:00:00,53.83,53.84,53.74,53.77,66900.0,31.1268,31.1326,31.0748,31.0922,66900.0
2006-11-30 11:10:00,53.77,53.79,53.72,53.75,67000.0,31.0922,31.1037,31.0632,31.0806,67000.0
2006-11-30 11:20:00,53.75,53.76,53.65,53.7,101400.0,31.0806,31.0864,31.0228,31.0517,101400.0
2006-11-30 11:30:00,53.71,53.77,53.6,53.74,179400.0,31.0575,31.0922,30.9939,31.0748,179400.0
2006-11-30 11:40:00,53.74,53.76,53.67,53.71,135300.0,31.0748,31.0864,31.0343,31.0575,135300.0
2006-11-30 11:50:00,53.71,53.77,53.57,53.7,117300.0,31.0575,31.0922,30.9765,31.0517,117300.0
2006-11-30 12:00:00,53.7,53.76,53.7,53.7,24700.0,31.0517,31.0864,31.0517,31.0517,24700.0
2006-11-30 12:10:00,53.71,53.74,53.65,53.71,67000.0,31.0575,31.0748,31.0228,31.0575,67000.0
2006-11-30 12:20:00,53.72,53.73,53.67,53.71,15300.0,31.0632,31.069,31.0343,31.0575,15300.0
2006-11-30 12:30:00,53.72,53.74,53.65,53.7,42400.0,31.0632,31.0748,31.0228,31.0517,42400.0
2006-11-30 12:40:00,53.7,53.72,53.65,53.7,31000.0,31.0517,31.0632,31.0228,31.0517,31000.0
2006-11-30 12:50:00,53.69,53.72,53.66,53.67,29500.0,31.0459,31.0632,31.0285,31.0343,29500.0
2006-11-30 13:00:00,53.68,53.71,53.66,53.68,113600.0,31.0401,31.0575,31.0285,31.0401,113600.0
2006-11-30 13:10:00,53.69,53.79,53.69,53.76,67200.0,31.0459,31.1037,31.0459,31.0864,67200.0
2006-11-30 13:20:00,53.76,53.83,53.74,53.8,75300.0,31.0864,31.1268,31.0748,31.1095,75300.0
2006-11-30 13:30:00,53.8,53.83,53.77,53.79,157900.0,31.1095,31.1268,31.0922,31.1037,157900.0
2006-11-30 13:40:00,53.78,53.78,53.71,53.73,41400.0,31.0979,31.0979,31.0575,31.069,41400.0
2006-11-30 13:50:00,53.74,53.76,53.66,53.66,77100.0,31.0748,31.0864,31.0285,31.0285,77100.0
2006-11-30 14:00:00,53.65,53.71,53.64,53.7,118900.0,31.0228,31.0575,31.017,31.0517,118900.0
2006-11-30 14:10:00,53.7,53.7,53.61,53.62,107300.0,31.0517,31.0517,30.9996,31.0054,107300.0
2006-11-30 14:20:00,53.63,53.66,53.61,53.63,100300.0,31.0112,31.0285,30.9996,31.0112,100300.0
2006-11-30 14:30:00,53.64,53.72,53.63,53.68,176800.0,31.017,31.0632,31.0112,31.0401,176800.0
2006-11-30 14:40:00,53.69,53.73,53.65,53.67,117000.0,31.0459,31.069,31.0228,31.0343,117000.0
2006-11-30 14:50:00,53.68,53.7,53.62,53.68,172900.0,31.0401,31.0517,31.0054,31.0401,172900.0
2006-11-30 15:00:00,53.68,53.68,53.59,53.62,174400.0,31.0401,31.0401,30.9881,31.0054,174400.0
2006-11-30 15:10:00,53.62,53.64,53.55,53.55,173300.0,31.0054,31.017,30.9649,30.9649,173300.0
2006-11-30 15:20:00,53.56,53.67,53.52,53.67,288200.0,30.9707,31.0343,30.9476,31.0343,288200.0
2006-11-30 15:30:00,53.67,53.69,53.53,53.55,180200.0,31.0343,31.0459,30.9534,30.9649,180200.0
2006-11-30 15:40:00,53.55,53.56,53.45,53.51,406600.0,30.9649,30.9707,30.9071,30.9418,406600.0
2006-11-30 15:50:00,53.52,53.62,53.51,53.58,343800.0,30.9476,31.0054,30.9418,30.9823,343800.0
2006-12-01 09:30:00,53.45,53.72,53.45,53.65,122800.0,30.9071,31.0632,30.9071,31.0228,122800.0
2006-12-01 09:40:00,53.65,53.67,53.42,53.45,97400.0,31.0228,31.0343,30.8898,30.9071,97400.0
2006-12-01 09:50:00,53.42,53.63,53.39,53.53,108700.0,30.8898,31.0112,30.8724,30.9534,108700.0
2006-12-01 10:00:00,53.53,53.53,53.37,53.41,117500.0,30.9534,30.9534,30.8609,30.884,117500.0
2006-12-01 10:10:00,53.42,53.53,53.4,53.48,128100.0,30.8898,30.9534,30.8782,30.9245,128100.0
2006-12-01 10:20:00,53.46,53.52,53.41,53.42,138300.0,30.9129,30.9476,30.884,30.8898,138300.0
2006-12-01 10:30:00,53.43,53.43,53.35,53.39,123200.0,30.8955,30.8955,30.8493,30.8724,123200.0
2006-12-01 10:40:00,53.39,53.45,53.37,53.45,63400.0,30.8724,30.9071,30.8609,30.9071,63400.0
2006-12-01 10:50:00,53.45,53.45,53.35,53.37,73500.0,30.9071,30.9071,30.8493,30.8609,73500.0
2006-12-01 11:00:00,53.36,53.44,53.35,53.35,88900.0,30.8551,30.9013,30.8493,30.8493,88900.0
2006-12-01 11:10:00,53.36,53.38,53.35,53.36,45600.0,30.8551,30.8666,30.8493,30.8551,45600.0
2006-12-01 11:20:00,53.36,53.4,53.35,53.39,91400.0,30.8551,30.8782,30.8493,30.8724,91400.0
2006-12-01 11:30:00,53.4,53.4,53.34,53.35,102800.0,30.8782,30.8782,30.8435,30.8493,102800.0
2006-12-01 11:40:00,53.36,53.41,53.33,53.36,252900.0,30.8551,30.884,30.8377,30.8551,252900.0
2006-12-01 11:50:00,53.35,53.44,53.33,53.42,76100.0,30.8493,30.9013,30.8377,30.8898,76100.0
2006-12-01 12:00:00,53.41,53.42,53.35,53.39,89600.0,30.884,30.8898,30.8493,30.8724,89600.0
2006-12-01 12:10:00,53.4,53.41,53.36,53.4,61000.0,30.8782,30.884,30.8551,30.8782,61000.0
2006-12-01 12:20:00,53.4,53.43,53.34,53.41,37400.0,30.8782,30.8955,30.8435,30.884,37400.0
2006-12-01 12:30:00,53.42,53.46,53.39,53.42,45400.0,30.8898,30.9129,30.8724,30.8898,45400.0
2006-12-01 12:40:00,53.42,53.46,53.38,53.45,61600.0,30.8898,30.9129,30.8666,30.9071,61600.0
2006-12-01 12:50:00,53.47,53.47,53.43,53.45,53300.0,30.9187,30.9187,30.8955,30.9071,53300.0
2006-12-01 13:00:00,53.45,53.45,53.34,53.34,114900.0,30.9071,30.9071,30.8435,30.8435,114900.0
2006-12-01 13:10:00,53.35,53.42,53.34,53.4,56700.0,30.8493,30.8898,30.8435,30.8782,56700.0
2006-12-01 13:20:00,53.41,53.47,53.36,53.39,80700.0,30.884,30.9187,30.8551,30.8724,80700.0
2006-12-01 13:30:00,53.39,53.42,53.3,53.39,96900.0,30.8724,30.8898,30.8204,30.8724,96900.0
2006-12-01 13:40:00,53.39,53.46,53.38,53.41,32100.0,30.8724,30.9129,30.8666,30.884,32100.0
2006-12-01 13:50:00,53.42,53.48,53.39,53.44,84800.0,30.8898,30.9245,30.8724,30.9013,84800.0
2006-12-01 14:00:00,53.42,53.51,53.4,53.5,106400.0,30.8898,30.9418,30.8782,30.936,106400.0
2006-12-01 14:10:00,53.5,53.5,53.37,53.38,122200.0,30.936,30.936,30.8609,30.8666,122200.0
2006-12-01 14:20:00,53.37,53.44,53.37,53.38,51800.0,30.8609,30.9013,30.8609,30.8666,51800.0
2006-12-01 14:30:00,53.39,53.41,53.32,53.33,127600.0,30.8724,30.884,30.8319,30.8377,127600.0
2006-12-01 14:40:00,53.33,53.34,53.29,53.31,104800.0,30.8377,30.8435,30.8146,30.8262,104800.0
2006-12-01 14:50:00,53.31,53.32,53.29,53.31,61600.0,30.8262,30.8319,30.8146,30.8262,61600.0
2006-12-01 15:00:00,53.32,53.36,53.29,53.32,128200.0,30.8319,30.8551,30.8146,30.8319,128200.0
2006-12-01 15:10:00,53.32,53.36,53.25,53.29,174400.0,30.8319,30.8551,30.7915,30.8146,174400.0
2006-12-01 15:20:00,53.28,53.33,53.27,53.33,79100.0,30.8088,30.8377,30.803,30.8377,79100.0
2006-12-01 15:30:00,53.32,53.34,53.24,53.33,108100.0,30.8319,30.8435,30.7857,30.8377,108100.0
2006-12-01 15:40:00,53.34,53.39,53.29,53.37,177100.0,30.8435,30.8724,30.8146,30.8609,177100.0
2006-12-01 15:50:00,53.37,53.42,53.32,53.39,205100.0,30.8609,30.8898,30.8319,30.8724,205100.0
2006-12-04 09:30:00,53.59,53.73,53.3,53.7,255400.0,30.9881,31.069,30.8204,31.0517,255400.0
2006-12-04 09:40:00,53.73,54.0,53.71,53.85,199200.0,31.069,31.2251,31.0575,31.1384,199200.0
2006-12-04 09:50:00,53.83,53.95,53.78,53.9,144600.0,31.1268,31.1962,31.0979,31.1673,144600.0
2006-12-04 10:00:00,53.9,53.96,53.83,53.91,170000.0,31.1673,31.202,31.1268,31.1731,170000.0
2006-12-04 10:10:00,53.93,53.95,53.76,53.84,144300.0,31.1847,31.1962,31.0864,31.1326,144300.0
2006-12-04 10:20:00,53.85,53.86,53.75,53.75,126400.0,31.1384,31.1442,31.0806,31.0806,126400.0
2006-12-04 10:30:00,53.76,53.83,53.68,53.73,124600.0,31.0864,31.1268,31.0401,31.069,124600.0
2006-12-04 10:40:00,53.75,53.92,53.73,53.82,68400.0,31.0806,31.1789,31.069,31.1211,68400.0
2006-12-04 10:50:00,53.84,53.88,53.68,53.68,45800.0,31.1326,31.1558,31.0401,31.0401,45800.0
2006-12-04 11:00:00,53.68,53.77,53.65,53.66,105500.0,31.0401,31.0922,31.0228,31.0285,105500.0
2006-12-04 11:10:00,53.67,53.95,53.65,53.93,94400.0,31.0343,31.1962,31.0228,31.1847,94400.0
2006-12-04 11:20:00,53.95,54.0,53.78,53.82,148100.0,31.1962,31.2251,31.0979,31.1211,148100.0
2006-12-04 11:30:00,53.82,53.85,53.73,53.73,98400.0,31.1211,31.1384,31.069,31.069,98400.0
2006-12-04 11:40:00,53.75,53.83,53.66,53.83,130400.0,31.0806,31.1268,31.0285,31.1268,130400.0
2006-12-04 11:50:00,53.83,53.85,53.78,53.8,33000.0,31.1268,31.1384,31.0979,31.1095,33000.0
2006-12-04 12:00:00,53.8,53.81,53.61,53.65,36000.0,31.1095,31.1153,30.9996,31.0228,36000.0
2006-12-04 12:10:00,53.65,53.75,53.64,53.71,37700.0,31.0228,31.0806,31.017,31.0575,37700.0
2006-12-04 12:20:00,53.71,53.75,53.66,53.7,28200.0,31.0575,31.0806,31.0285,31.0517,28200.0
2006-12-04 12:30:00,53.71,53.8,53.71,53.79,28400.0,31.0575,31.1095,31.0575,31.1037,28400.0
2006-12-04 12:40:00,53.77,53.78,53.74,53.74,19600.0,31.0922,31.0979,31.0748,31.0748,19600.0
2006-12-04 12:50:00,53.75,53.77,53.72,53.75,26500.0,31.0806,31.0922,31.0632,31.0806,26500.0
2006-12-04 13:00:00,53.75,53.8,53.74,53.75,44200.0,31.0806,31.1095,31.0748,31.0806,44200.0
2006-12-04 13:10:00,53.75,53.8,53.73,53.8,38900.0,31.0806,31.1095,31.069,31.1095,38900.0
2006-12-04 13:20:00,53.8,53.85,53.75,53.8,78300.0,31.1095,31.1384,31.0806,31.1095,78300.0
2006-12-04 13:30:00,53.81,53.86,53.78,53.85,40300.0,31.1153,31.1442,31.0979,31.1384,40300.0
2006-12-04 13:40:00,53.84,53.98,53.83,53.96,171300.0,31.1326,31.2136,31.1268,31.202,171300.0
2006-12-04 13:50:00,53.96,54.0,53.91,53.99,190700.0,31.202,31.2251,31.1731,31.2194,190700.0
2006-12-04 14:00:00,54.0,54.01,53.97,54.0,60100.0,31.2251,31.2309,31.2078,31.2251,60100.0
2006-12-04 14:10:00,53.99,54.0,53.94,53.99,81200.0,31.2194,31.2251,31.1905,31.2194,81200.0
2006-12-04 14:20:00,53.99,54.0,53.98,53.99,62900.0,31.2194,31.2251,31.2136,31.2194,62900.0
2006-12-04 14:30:00,53.99,54.0,53.97,54.0,95400.0,31.2194,31.2251,31.2078,31.2251,95400.0
2006-12-04 14:40:00,53.99,54.0,53.99,54.0,147800.0,31.2194,31.2251,31.2194,31.2251,147800.0
2006-12-04 14:50:00,54.0,54.06,53.99,54.0,169500.0,31.2251,31.2598,31.2194,31.2251,169500.0
2006-12-04 15:00:00,54.01,54.01,53.98,53.99,128300.0,31.2309,31.2309,31.2136,31.2194,128300.0
2006-12-04 15:10:00,53.99,54.03,53.98,54.02,158200.0,31.2194,31.2425,31.2136,31.2367,158200.0
2006-12-04 15:20:00,54.03,54.03,54.0,54.01,78900.0,31.2425,31.2425,31.2251,31.2309,78900.0
2006-12-04 15:30:00,54.0,54.02,53.98,53.99,180700.0,31.2251,31.2367,31.2136,31.2194,180700.0
2006-12-04 15:40:00,53.98,54.01,53.9,54.0,244800.0,31.2136,31.2309,31.1673,31.2251,244800.0
2006-12-04 15:50:00,53.99,54.0,53.97,54.0,290800.0,31.2194,31.2251,31.2078,31.2251,290800.0
2006-12-05 09:30:00,54.23,54.23,53.69,54.1,163900.0,31.3581,31.3581,31.0459,31.283,163900.0
2006-12-05 09:40:00,54.1,54.14,54.07,54.12,139700.0,31.283,31.3061,31.2656,31.2945,139700.0
2006-12-05 09:50:00,54.11,54.15,54.04,54.12,102000.0,31.2888,31.3119,31.2483,31.2945,102000.0
2006-12-05 10:00:00,54.12,54.22,54.05,54.15,153000.0,31.2945,31.3524,31.2541,31.3119,153000.0
2006-12-05 10:10:00,54.17,54.25,54.11,54.18,98500.0,31.3234,31.3697,31.2888,31.3292,98500.0
2006-12-05 10:20:00,54.18,54.22,54.1,54.14,109800.0,31.3292,31.3524,31.283,31.3061,109800.0
2006-12-05 10:30:00,54.14,54.19,54.11,54.19,78500.0,31.3061,31.335,31.2888,31.335,78500.0
2006-12-05 10:40:00,54.18,54.32,54.17,54.3,119600.0,31.3292,31.4102,31.3234,31.3986,119600.0
2006-12-05 10:50:00,54.3,54.33,54.28,54.3,118000.0,31.3986,31.416,31.3871,31.3986,118000.0
2006-12-05 11:00:00,54.3,54.39,54.29,54.35,119300.0,31.3986,31.4507,31.3928,31.4275,119300.0
2006-12-05 11:10:00,54.35,54.4,54.35,54.39,56700.0,31.4275,31.4564,31.4275,31.4507,56700.0
2006-12-05 11:20:00,54.4,54.43,54.36,54.36,41200.0,31.4564,31.4738,31.4333,31.4333,41200.0
2006-12-05 11:30:00,54.38,54.43,54.36,54.41,42800.0,31.4449,31.4738,31.4333,31.4622,42800.0
2006-12-05 11:40:00,54.4,54.44,54.35,54.36,322500.0,31.4564,31.4796,31.4275,31.4333,322500.0
2006-12-05 11:50:00,54.36,54.39,54.31,54.32,103300.0,31.4333,31.4507,31.4044,31.4102,103300.0
2006-12-05 12:00:00,54.32,54.33,54.26,54.28,60700.0,31.4102,31.416,31.3755,31.3871,60700.0
2006-12-05 12:10:00,54.28,54.41,54.28,54.37,33800.0,31.3871,31.4622,31.3871,31.4391,33800.0
2006-12-05 12:20:00,54.37,54.37,54.35,54.35,12400.0,31.4391,31.4391,31.4275,31.4275,12400.0
2006-12-05 12:30:00,54.35,54.41,54.31,54.41,107200.0,31.4275,31.4622,31.4044,31.4622,107200.0
2006-12-05 12:40:00,54.4,54.41,54.35,54.4,42100.0,31.4564,31.4622,31.4275,31.4564,42100.0
2006-12-05 12:50:00,54.4,54.43,54.36,54.43,114200.0,31.4564,31.4738,31.4333,31.4738,114200.0
2006-12-05 13:00:00,54.43,54.47,54.42,54.46,39000.0,31.4738,31.4969,31.468,31.4911,39000.0
2006-12-05 13:10:00,54.46,54.48,54.45,54.45,42300.0,31.4911,31.5027,31.4854,31.4854,42300.0
2006-12-05 13:20:00,54.45,54.46,54.4,54.43,47900.0,31.4854,31.4911,31.4564,31.4738,47900.0
2006-12-05 13:30:00,54.44,54.47,54.43,54.44,37100.0,31.4796,31.4969,31.4738,31.4796,37100.0
2006-12-05 13:40:00,54.45,54.52,54.44,54.51,80700.0,31.4854,31.5258,31.4796,31.5201,80700.0
2006-12-05 13:50:00,54.51,54.58,54.51,54.57,244500.0,31.5201,31.5605,31.5201,31.5547,244500.0
2006-12-05 14:00:00,54.58,54.65,54.58,54.65,138800.0,31.5605,31.601,31.5605,31.601,138800.0
2006-12-05 14:10:00,54.65,54.71,54.65,54.65,348000.0,31.601,31.6357,31.601,31.601,348000.0
2006-12-05 14:20:00,54.71,54.75,54.7,54.74,177400.0,31.6357,31.6588,31.6299,31.653,177400.0
2006-12-05 14:30:00,54.74,54.79,54.68,54.71,208400.0,31.653,31.682,31.6184,31.6357,208400.0
2006-12-05 14:40:00,54.72,54.75,54.6,54.61,141000.0,31.6415,31.6588,31.5721,31.5779,141000.0
2006-12-05 14:50:00,54.61,54.67,54.57,54.61,178400.0,31.5779,31.6126,31.5547,31.5779,178400.0
2006-12-05 15:00:00,54.62,54.72,54.61,54.72,156300.0,31.5837,31.6415,31.5779,31.6415,156300.0
2006-12-05 15:10:00,54.72,54.75,54.66,54.7,217600.0,31.6415,31.6588,31.6068,31.6299,217600.0
2006-12-05 15:20:00,54.7,54.72,54.57,54.63,150400.0,31.6299,31.6415,31.5547,31.5894,150400.0
2006-12-05 15:30:00,54.63,54.66,54.6,54.63,248200.0,31.5894,31.6068,31.5721,31.5894,248200.0
2006-12-05 15:40:00,54.62,54.64,54.53,54.64,259000.0,31.5837,31.5952,31.5316,31.5952,259000.0
2006-12-05 15:50:00,54.64,54.74,54.63,54.7,372900.0,31.5952,31.653,31.5894,31.6299,372900.0
2006-12-06 09:30:00,54.43,54.65,54.41,54.46,129200.0,31.4738,31.601,31.4622,31.4911,129200.0
2006-12-06 09:40:00,54.47,54.51,54.36,54.39,134700.0,31.4969,31.5201,31.4333,31.4507,134700.0
2006-12-06 09:50:00,54.39,54.4,54.23,54.3,96900.0,31.4507,31.4564,31.3581,31.3986,96900.0
2006-12-06 10:00:00,54.28,54.33,54.25,54.29,83000.0,31.3871,31.416,31.3697,31.3928,83000.0
2006-12-06 10:10:00,54.29,54.31,54.1,54.23,150200.0,31.3928,31.4044,31.283,31.3581,150200.0
2006-12-06 10:20:00,54.23,54.31,54.21,54.29,124500.0,31.3581,31.4044,31.3466,31.3928,124500.0
2006-12-06 10:30:00,54.29,54.29,54.21,54.22,81500.0,31.3928,31.3928,31.3466,31.3524,81500.0
2006-12-06 10:40:00,54.21,54.29,54.18,54.28,75800.0,31.3466,31.3928,31.3292,31.3871,75800.0
2006-12-06 10:50:00,54.28,54.33,54.22,54.3,70600.0,31.3871,31.416,31.3524,31.3986,70600.0
2006-12-06 11:00:00,54.3,54.33,54.29,54.32,94900.0,31.3986,31.416,31.3928,31.4102,94900.0
2006-12-06 11:10:00,54.32,54.41,54.31,54.38,128200.0,31.4102,31.4622,31.4044,31.4449,128200.0
2006-12-06 11:20:00,54.39,54.45,54.38,54.42,70400.0,31.4507,31.4854,31.4449,31.468,70400.0
2006-12-06 11:30:00,54.41,54.41,54.36,54.4,44400.0,31.4622,31.4622,31.4333,31.4564,44400.0
2006-12-06 11:40:00,54.4,54.42,54.39,54.42,48500.0,31.4564,31.468,31.4507,31.468,48500.0
2006-12-06 11:50:00,54.42,54.47,54.42,54.42,42000.0,31.468,31.4969,31.468,31.468,42000.0
2006-12-06 12:00:00,54.41,54.47,54.41,54.44,41600.0,31.4622,31.4969,31.4622,31.4796,41600.0
2006-12-06 12:10:00,54.45,54.48,54.44,54.48,73500.0,31.4854,31.5027,31.4796,31.5027,73500.0
2006-12-06 12:20:00,54.48,54.52,54.45,54.49,77800.0,31.5027,31.5258,31.4854,31.5085,77800.0
2006-12-06 12:30:00,54.49,54.51,54.44,54.48,62500.0,31.5085,31.5201,31.4796,31.5027,62500.0
2006-12-06 12:40:00,54.48,54.49,54.4,54.47,78600.0,31.5027,31.5085,31.4564,31.4969,78600.0
2006-12-06 12:50:00,54.46,54.51,54.45,54.47,87300.0,31.4911,31.5201,31.4854,31.4969,87300.0
2006-12-06 13:00:00,54.46,54.51,54.45,54.49,87900.0,31.4911,31.5201,31.4854,31.5085,87900.0
2006-12-06 13:10:00,54.49,54.5,54.41,54.45,57600.0,31.5085,31.5143,31.4622,31.4854,57600.0
2006-12-06 13:20:00,54.45,54.51,54.45,54.5,64600.0,31.4854,31.5201,31.4854,31.5143,64600.0
2006-12-06 13:30:00,54.5,54.7,54.49,54.67,81900.0,31.5143,31.6299,31.5085,31.6126,81900.0
2006-12-06 13:40:00,54.67,54.68,54.52,54.6,63900.0,31.6126,31.6184,31.5258,31.5721,63900.0
2006-12-06 13:50:00,54.61,54.65,54.45,54.47,118600.0,31.5779,31.601,31.4854,31.4969,118600.0
2006-12-06 14:00:00,54.48,54.64,54.47,54.61,81300.0,31.5027,31.5952,31.4969,31.5779,81300.0
2006-12-06 14:10:00,54.6,54.67,54.58,54.67,67700.0,31.5721,31.6126,31.5605,31.6126,67700.0
2006-12-06 14:20:00,54.67,54.67,54.59,54.61,74500.0,31.6126,31.6126,31.5663,31.5779,74500.0
2006-12-06 14:30:00,54.61,54.62,54.56,54.56,46200.0,31.5779,31.5837,31.549,31.549,46200.0
2006-12-06 14:40:00,54.56,54.57,54.48,54.51,43600.0,31.549,31.5547,31.5027,31.5201,43600.0
2006-12-06 14:50:00,54.5,54.64,54.45,54.64,72900.0,31.5143,31.5952,31.4854,31.5952,72900.0
2006-12-06 15:00:00,54.64,54.67,54.6,54.64,87600.0,31.5952,31.6126,31.5721,31.5952,87600.0
2006-12-06 15:10:00,54.65,54.66,54.63,54.63,114500.0,31.601,31.6068,31.5894,31.5894,114500.0
2006-12-06 15:20:00,54.63,54.76,54.63,54.71,196300.0,31.5894,31.6646,31.5894,31.6357,196300.0
2006-12-06 15:30:00,54.72,54.84,54.7,54.72,269800.0,31.6415,31.7109,31.6299,31.6415,269800.0
2006-12-06 15:40:00,54.73,54.91,54.65,54.91,298400.0,31.6473,31.7514,31.601,31.7514,298400.0
2006-12-06 15:50:00,54.9,54.92,54.75,54.88,558700.0,31.7456,31.7571,31.6588,31.734,558700.0
2006-12-07 09:30:00,54.1,54.6,54.05,54.42,352600.0,31.283,31.5721,31.2541,31.468,352600.0
2006-12-07 09:40:00,54.42,54.47,54.29,54.31,266000.0,31.468,31.4969,31.3928,31.4044,266000.0
2006-12-07 09:50:00,54.3,54.55,54.3,54.4,162400.0,31.3986,31.5432,31.3986,31.4564,162400.0
2006-12-07 10:00:00,54.41,54.42,54.29,54.31,133500.0,31.4622,31.468,31.3928,31.4044,133500.0
2006-12-07 10:10:00,54.31,54.33,54.22,54.26,326400.0,31.4044,31.416,31.3524,31.3755,326400.0
2006-12-07 10:20:00,54.25,54.36,54.25,54.3,152800.0,31.3697,31.4333,31.3697,31.3986,152800.0
2006-12-07 10:30:00,54.31,54.39,54.3,54.36,84000.0,31.4044,31.4507,31.3986,31.4333,84000.0
2006-12-07 10:40:00,54.36,54.37,54.26,54.29,198500.0,31.4333,31.4391,31.3755,31.3928,198500.0
2006-12-07 10:50:00,54.29,54.34,54.22,54.26,93400.0,31.3928,31.4218,31.3524,31.3755,93400.0
2006-12-07 11:00:00,54.26,54.26,54.16,54.18,80000.0,31.3755,31.3755,31.3177,31.3292,80000.0
2006-12-07 11:10:00,54.19,54.2,54.08,54.08,95500.0,31.335,31.3408,31.2714,31.2714,95500.0
2006-12-07 11:20:00,54.06,54.08,53.92,54.02,119500.0,31.2598,31.2714,31.1789,31.2367,119500.0
2006-12-07 11:30:00,54.02,54.15,54.01,54.13,121300.0,31.2367,31.3119,31.2309,31.3003,121300.0
2006-12-07 11:40:00,54.13,54.21,54.09,54.16,67800.0,31.3003,31.3466,31.2772,31.3177,67800.0
2006-12-07 11:50:00,54.16,54.26,54.12,54.15,62000.0,31.3177,31.3755,31.2945,31.3119,62000.0
2006-12-07 12:00:00,54.15,54.17,54.1,54.1,36300.0,31.3119,31.3234,31.283,31.283,36300.0
2006-12-07 12:10:00,54.08,54.16,54.05,54.1,86000.0,31.2714,31.3177,31.2541,31.283,86000.0
2006-12-07 12:20:00,54.1,54.15,54.09,54.14,79100.0,31.283,31.3119,31.2772,31.3061,79100.0
2006-12-07 12:30:00,54.13,54.16,54.1,54.15,53400.0,31.3003,31.3177,31.283,31.3119,53400.0
2006-12-07 12:40:00,54.14,54.19,54.13,54.13,61500.0,31.3061,31.335,31.3003,31.3003,61500.0
2006-12-07 12:50:00,54.14,54.16,54.07,54.08,29500.0,31.3061,31.3177,31.2656,31.2714,29500.0
2006-12-07 13:00:00,54.08,54.08,53.99,54.0,80400.0,31.2714,31.2714,31.2194,31.2251,80400.0
2006-12-07 13:10:00,54.0,54.01,53.97,54.01,90500.0,31.2251,31.2309,31.2078,31.2309,90500.0
2006-12-07 13:20:00,54.0,54.05,53.98,54.01,45300.0,31.2251,31.2541,31.2136,31.2309,45300.0
2006-12-07 13:30:00,54.0,54.07,53.99,54.03,85300.0,31.2251,31.2656,31.2194,31.2425,85300.0
2006-12-07 13:40:00,54.05,54.17,54.0,54.0,97600.0,31.2541,31.3234,31.2251,31.2251,97600.0
2006-12-07 13:50:00,53.99,54.03,53.96,53.99,132500.0,31.2194,31.2425,31.202,31.2194,132500.0
2006-12-07 14:00:00,54.0,54.06,53.97,53.98,109000.0,31.2251,31.2598,31.2078,31.2136,109000.0
2006-12-07 14:10:00,53.99,54.0,53.96,53.97,220100.0,31.2194,31.2251,31.202,31.2078,220100.0
2006-12-07 14:20:00,53.97,54.02,53.96,53.99,105100.0,31.2078,31.2367,31.202,31.2194,105100.0
2006-12-07 14:30:00,54.0,54.01,53.93,53.96,97400.0,31.2251,31.2309,31.1847,31.202,97400.0
2006-12-07 14:40:00,53.96,54.0,53.95,53.97,83000.0,31.202,31.2251,31.1962,31.2078,83000.0
2006-12-07 14:50:00,53.97,54.0,53.91,53.95,113700.0,31.2078,31.2251,31.1731,31.1962,113700.0
2006-12-07 15:00:00,53.93,53.94,53.84,53.88,112400.0,31.1847,31.1905,31.1326,31.1558,112400.0
2006-12-07 15:10:00,53.88,53.89,53.83,53.84,129100.0,31.1558,31.1615,31.1268,31.1326,129100.0
2006-12-07 15:20:00,53.84,53.94,53.84,53.91,139600.0,31.1326,31.1905,31.1326,31.1731,139600.0
2006-12-07 15:30:00,53.93,53.96,53.91,53.92,70500.0,31.1847,31.202,31.1731,31.1789,70500.0
2006-12-07 15:40:00,53.93,54.01,53.92,53.99,462000.0,31.1847,31.2309,31.1789,31.2194,462000.0
2006-12-07 15:50:00,53.99,54.08,53.98,54.02,406800.0,31.2194,31.2714,31.2136,31.2367,406800.0
2006-12-08 09:30:00,53.8,54.12,53.8,53.96,129200.0,31.1095,31.2945,31.1095,31.202,129200.0
2006-12-08 09:40:00,53.96,53.99,53.87,53.88,76000.0,31.202,31.2194,31.15,31.1558,76000.0
2006-12-08 09:50:00,53.89,53.89,53.81,53.87,69400.0,31.1615,31.1615,31.1153,31.15,69400.0
2006-12-08 10:00:00,53.86,53.86,53.73,53.73,228900.0,31.1442,31.1442,31.069,31.069,228900.0
2006-12-08 10:10:00,53.73,53.73,53.6,53.64,167900.0,31.069,31.069,30.9939,31.017,167900.0
2006-12-08 10:20:00,53.65,53.68,53.63,53.65,266300.0,31.0228,31.0401,31.0112,31.0228,266300.0
2006-12-08 10:30:00,53.65,53.75,53.64,53.69,82800.0,31.0228,31.0806,31.017,31.0459,82800.0
2006-12-08 10:40:00,53.69,53.73,53.64,53.71,134700.0,31.0459,31.069,31.017,31.0575,134700.0
2006-12-08 10:50:00,53.7,53.84,53.7,53.78,119300.0,31.0517,31.1326,31.0517,31.0979,119300.0
2006-12-08 11:00:00,53.78,53.93,53.78,53.85,164900.0,31.0979,31.1847,31.0979,31.1384,164900.0
2006-12-08 11:10:00,53.84,53.84,53.68,53.71,142800.0,31.1326,31.1326,31.0401,31.0575,142800.0
2006-12-08 11:20:00,53.71,53.78,53.7,53.71,93400.0,31.0575,31.0979,31.0517,31.0575,93400.0
2006-12-08 11:30:00,53.72,53.9,53.71,53.81,133300.0,31.0632,31.1673,31.0575,31.1153,133300.0
2006-12-08 11:40:00,53.81,53.82,53.79,53.81,115500.0,31.1153,31.1211,31.1037,31.1153,115500.0
2006-12-08 11:50:00,53.81,53.81,53.78,53.79,64700.0,31.1153,31.1153,31.0979,31.1037,64700.0
2006-12-08 12:00:00,53.78,53.8,53.78,53.79,56200.0,31.0979,31.1095,31.0979,31.1037,56200.0
2006-12-08 12:10:00,53.79,53.8,53.76,53.78,94500.0,31.1037,31.1095,31.0864,31.0979,94500.0
2006-12-08 12:20:00,53.78,53.78,53.7,53.7,42400.0,31.0979,31.0979,31.0517,31.0517,42400.0
2006-12-08 12:30:00,53.7,53.72,53.64,53.64,76300.0,31.0517,31.0632,31.017,31.017,76300.0
2006-12-08 12:40:00,53.64,53.72,53.62,53.7,44800.0,31.017,31.0632,31.0054,31.0517,44800.0
2006-12-08 12:50:00,53.69,53.72,53.67,53.7,51300.0,31.0459,31.0632,31.0343,31.0517,51300.0
2006-12-08 13:00:00,53.7,53.75,53.7,53.75,43300.0,31.0517,31.0806,31.0517,31.0806,43300.0
2006-12-08 13:10:00,53.75,53.76,53.69,53.72,60700.0,31.0806,31.0864,31.0459,31.0632,60700.0
2006-12-08 13:20:00,53.72,53.78,53.67,53.67,59100.0,31.0632,31.0979,31.0343,31.0343,59100.0
2006-12-08 13:30:00,53.68,53.7,53.63,53.69,43700.0,31.0401,31.0517,31.0112,31.0459,43700.0
2006-12-08 13:40:00,53.69,53.75,53.69,53.7,25200.0,31.0459,31.0806,31.0459,31.0517,25200.0
2006-12-08 13:50:00,53.7,53.73,53.68,53.69,34100.0,31.0517,31.069,31.0401,31.0459,34100.0
2006-12-08 14:00:00,53.71,53.72,53.69,53.69,43200.0,31.0575,31.0632,31.0459,31.0459,43200.0
2006-12-08 14:10:00,53.7,53.76,53.65,53.73,76700.0,31.0517,31.0864,31.0228,31.069,76700.0
2006-12-08 14:20:00,53.73,53.83,53.72,53.78,245900.0,31.069,31.1268,31.0632,31.0979,245900.0
2006-12-08 14:30:00,53.78,53.8,53.75,53.79,52800.0,31.0979,31.1095,31.0806,31.1037,52800.0
2006-12-08 14:40:00,53.8,53.83,53.77,53.78,53400.0,31.1095,31.1268,31.0922,31.0979,53400.0
2006-12-08 14:50:00,53.77,53.84,53.77,53.81,109700.0,31.0922,31.1326,31.0922,31.1153,109700.0
2006-12-08 15:00:00,53.8,53.86,53.79,53.86,86000.0,31.1095,31.1442,31.1037,31.1442,86000.0
2006-12-08 15:10:00,53.86,53.92,53.85,53.92,83800.0,31.1442,31.1789,31.1384,31.1789,83800.0
2006-12-08 15:20:00,53.91,54.0,53.9,54.0,137700.0,31.1731,31.2251,31.1673,31.2251,137700.0
2006-12-08 15:30:00,54.0,54.01,53.89,53.89,182100.0,31.2251,31.2309,31.1615,31.1615,182100.0
2006-12-08 15:40:00,53.89,53.9,53.81,53.83,159600.0,31.1615,31.1673,31.1153,31.1268,159600.0
2006-12-08 15:50:00,53.83,54.01,53.83,54.0,239500.0,31.1268,31.2309,31.1268,31.2251,239500.0
2006-12-11 09:30:00,53.9,54.16,53.83,53.98,138600.0,31.1673,31.3177,31.1268,31.2136,138600.0
2006-12-11 09:40:00,53.98,54.01,53.8,53.81,90600.0,31.2136,31.2309,31.1095,31.1153,90600.0
2006-12-11 09:50:00,53.82,53.87,53.75,53.85,102900.0,31.1211,31.15,31.0806,31.1384,102900.0
2006-12-11 10:00:00,53.85,53.92,53.78,53.87,92400.0,31.1384,31.1789,31.0979,31.15,92400.0
2006-12-11 10:10:00,53.87,53.93,53.86,53.88,110500.0,31.15,31.1847,31.1442,31.1558,110500.0
2006-12-11 10:20:00,53.89,53.91,53.8,53.84,56700.0,31.1615,31.1731,31.1095,31.1326,56700.0
2006-12-11 10:30:00,53.85,53.92,53.82,53.85,98100.0,31.1384,31.1789,31.1211,31.1384,98100.0
2006-12-11 10:40:00,53.85,53.9,53.8,53.9,153300.0,31.1384,31.1673,31.1095,31.1673,153300.0
2006-12-11 10:50:00,53.92,53.94,53.86,53.89,55300.0,31.1789,31.1905,31.1442,31.1615,55300.0
2006-12-11 11:00:00,53.88,53.91,53.85,53.87,84600.0,31.1558,31.1731,31.1384,31.15,84600.0
2006-12-11 11:10:00,53.87,53.99,53.87,53.97,174600.0,31.15,31.2194,31.15,31.2078,174600.0
2006-12-11 11:20:00,53.97,54.0,53.87,53.88,62800.0,31.2078,31.2251,31.15,31.1558,62800.0
2006-12-11 11:30:00,53.87,53.92,53.85,53.92,108000.0,31.15,31.1789,31.1384,31.1789,108000.0
2006-12-11 11:40:00,53.92,53.93,53.9,53.93,39100.0,31.1789,31.1847,31.1673,31.1847,39100.0
2006-12-11 11:50:00,53.92,53.95,53.9,53.92,64000.0,31.1789,31.1962,31.1673,31.1789,64000.0
2006-12-11 12:00:00,53.93,53.99,53.93,53.98,109600.0,31.1847,31.2194,31.1847,31.2136,109600.0
2006-12-11 12:10:00,53.97,53.97,53.94,53.94,108500.0,31.2078,31.2078,31.1905,31.1905,108500.0
2006-12-11 12:20:00,53.95,53.98,53.94,53.96,90700.0,31.1962,31.2136,31.1905,31.202,90700.0
2006-12-11 12:30:00,53.95,53.97,53.94,53.96,34600.0,31.1962,31.2078,31.1905,31.202,34600.0
2006-12-11 12:40:00,53.95,53.97,53.92,53.97,58000.0,31.1962,31.2078,31.1789,31.2078,58000.0
2006-12-11 12:50:00,53.97,54.0,53.95,53.96,30100.0,31.2078,31.2251,31.1962,31.202,30100.0
2006-12-11 13:00:00,53.96,53.99,53.94,53.95,41200.0,31.202,31.2194,31.1905,31.1962,41200.0
2006-12-11 13:10:00,53.96,54.01,53.95,53.98,46200.0,31.202,31.2309,31.1962,31.2136,46200.0
2006-12-11 13:20:00,53.98,53.99,53.9,53.9,43600.0,31.2136,31.2194,31.1673,31.1673,43600.0
2006-12-11 13:30:00,53.89,53.94,53.88,53.92,54200.0,31.1615,31.1905,31.1558,31.1789,54200.0
2006-12-11 13:40:00,53.92,53.95,53.91,53.93,66800.0,31.1789,31.1962,31.1731,31.1847,66800.0
2006-12-11 13:50:00,53.93,53.94,53.89,53.9,47200.0,31.1847,31.1905,31.1615,31.1673,47200.0
2006-12-11 14:00:00,53.9,53.96,53.9,53.94,70700.0,31.1673,31.202,31.1673,31.1905,70700.0
2006-12-11 14:10:00,53.94,53.94,53.91,53.92,40400.0,31.1905,31.1905,31.1731,31.1789,40400.0
2006-12-11 14:20:00,53.92,53.96,53.92,53.96,45700.0,31.1789,31.202,31.1789,31.202,45700.0
2006-12-11 14:30:00,53.96,53.97,53.94,53.95,56300.0,31.202,31.2078,31.1905,31.1962,56300.0
2006-12-11 14:40:00,53.95,53.97,53.92,53.93,79900.0,31.1962,31.2078,31.1789,31.1847,79900.0
2006-12-11 14:50:00,53.93,53.94,53.91,53.94,48300.0,31.1847,31.1905,31.1731,31.1905,48300.0
2006-12-11 15:00:00,53.94,53.96,53.93,53.93,59200.0,31.1905,31.202,31.1847,31.1847,59200.0
2006-12-11 15:10:00,53.93,53.96,53.92,53.94,93800.0,31.1847,31.202,31.1789,31.1905,93800.0
2006-12-11 15:20:00,53.95,53.96,53.93,53.95,83400.0,31.1962,31.202,31.1847,31.1962,83400.0
2006-12-11 15:30:00,53.95,53.97,53.93,53.94,129500.0,31.1962,31.2078,31.1847,31.1905,129500.0
2006-12-11 15:40:00,53.94,53.98,53.94,53.94,155300.0,31.1905,31.2136,31.1905,31.1905,155300.0
2006-12-11 15:50:00,53.94,54.0,53.94,53.99,208900.0,31.1905,31.2251,31.1905,31.2194,208900.0
2006-12-12 09:30:00,54.08,54.13,53.8,53.9,135300.0,31.2714,31.3003,31.1095,31.1673,135300.0
2006-12-12 09:40:00,53.91,53.98,53.78,53.81,78700.0,31.1731,31.2136,31.0979,31.1153,78700.0
2006-12-12 09:50:00,53.82,53.88,53.78,53.86,71100.0,31.1211,31.1558,31.0979,31.1442,71100.0
2006-12-12 10:00:00,53.88,53.89,53.79,53.85,80900.0,31.1558,31.1615,31.1037,31.1384,80900.0
2006-12-12 10:10:00,53.86,53.86,53.7,53.73,109100.0,31.1442,31.1442,31.0517,31.069,109100.0
2006-12-12 10:20:00,53.73,53.77,53.71,53.76,88400.0,31.069,31.0922,31.0575,31.0864,88400.0
2006-12-12 10:30:00,53.77,53.87,53.75,53.78,75100.0,31.0922,31.15,31.0806,31.0979,75100.0
2006-12-12 10:40:00,53.77,53.81,53.74,53.79,80800.0,31.0922,31.1153,31.0748,31.1037,80800.0
2006-12-12 10:50:00,53.77,53.83,53.71,53.78,134200.0,31.0922,31.1268,31.0575,31.0979,134200.0
2006-12-12 11:00:00,53.77,53.84,53.76,53.84,28000.0,31.0922,31.1326,31.0864,31.1326,28000.0
2006-12-12 11:10:00,53.84,53.88,53.78,53.81,67600.0,31.1326,31.1558,31.0979,31.1153,67600.0
2006-12-12 11:20:00,53.79,53.85,53.76,53.78,81800.0,31.1037,31.1384,31.0864,31.0979,81800.0
2006-12-12 11:30:00,53.78,53.8,53.71,53.72,66900.0,31.0979,31.1095,31.0575,31.0632,66900.0
2006-12-12 11:40:00,53.72,53.72,53.61,53.65,52000.0,31.0632,31.0632,30.9996,31.0228,52000.0
2006-12-12 11:50:00,53.65,53.72,53.62,53.69,74300.0,31.0228,31.0632,31.0054,31.0459,74300.0
2006-12-12 12:00:00,53.69,53.7,53.58,53.58,55400.0,31.0459,31.0517,30.9823,30.9823,55400.0
2006-12-12 12:10:00,53.59,53.62,53.55,53.6,63700.0,30.9881,31.0054,30.9649,30.9939,63700.0
2006-12-12 12:20:00,53.6,53.62,53.55,53.62,122400.0,30.9939,31.0054,30.9649,31.0054,122400.0
2006-12-12 12:30:00,53.62,53.76,53.61,53.75,51900.0,31.0054,31.0864,30.9996,31.0806,51900.0
2006-12-12 12:40:00,53.75,53.75,53.65,53.68,42000.0,31.0806,31.0806,31.0228,31.0401,42000.0
2006-12-12 12:50:00,53.68,53.69,53.64,53.68,23200.0,31.0401,31.0459,31.017,31.0401,23200.0
2006-12-12 13:00:00,53.68,53.74,53.67,53.74,26400.0,31.0401,31.0748,31.0343,31.0748,26400.0
2006-12-12 13:10:00,53.74,53.76,53.72,53.73,21300.0,31.0748,31.0864,31.0632,31.069,21300.0
2006-12-12 13:20:00,53.73,53.79,53.71,53.77,48400.0,31.069,31.1037,31.0575,31.0922,48400.0
2006-12-12 13:30:00,53.76,53.81,53.75,53.76,44700.0,31.0864,31.1153,31.0806,31.0864,44700.0
2006-12-12 13:40:00,53.77,53.79,53.71,53.72,35000.0,31.0922,31.1037,31.0575,31.0632,35000.0
2006-12-12 13:50:00,53.73,53.73,53.71,53.73,31400.0,31.069,31.069,31.0575,31.069,31400.0
2006-12-12 14:00:00,53.73,53.84,53.72,53.82,55700.0,31.069,31.1326,31.0632,31.1211,55700.0
2006-12-12 14:10:00,53.81,53.89,53.71,53.82,96600.0,31.1153,31.1615,31.0575,31.1211,96600.0
2006-12-12 14:20:00,53.84,53.91,53.8,53.82,58000.0,31.1326,31.1731,31.1095,31.1211,58000.0
2006-12-12 14:30:00,53.82,53.91,53.79,53.82,103300.0,31.1211,31.1731,31.1037,31.1211,103300.0
2006-12-12 14:40:00,53.83,53.87,53.77,53.78,48000.0,31.1268,31.15,31.0922,31.0979,48000.0
2006-12-12 14:50:00,53.78,53.8,53.72,53.77,187200.0,31.0979,31.1095,31.0632,31.0922,187200.0
2006-12-12 15:00:00,53.78,53.82,53.74,53.76,121400.0,31.0979,31.1211,31.0748,31.0864,121400.0
2006-12-12 15:10:00,53.75,53.78,53.67,53.67,69700.0,31.0806,31.0979,31.0343,31.0343,69700.0
2006-12-12 15:20:00,53.68,53.8,53.65,53.79,253200.0,31.0401,31.1095,31.0228,31.1037,253200.0
2006-12-12 15:30:00,53.79,53.87,53.73,53.84,133000.0,31.1037,31.15,31.069,31.1326,133000.0
2006-12-12 15:40:00,53.84,53.9,53.78,53.86,125500.0,31.1326,31.1673,31.0979,31.1442,125500.0
2006-12-12 15:50:00,53.86,53.91,53.83,53.86,178000.0,31.1442,31.1731,31.1268,31.1442,178000.0
2006-12-13 09:30:00,54.19,54.2,53.94,54.09,219600.0,31.335,31.3408,31.1905,31.2772,219600.0
2006-12-13 09:40:00,54.1,54.14,53.92,53.99,110500.0,31.283,31.3061,31.1789,31.2194,110500.0
2006-12-13 09:50:00,54.0,54.01,53.9,53.95,148100.0,31.2251,31.2309,31.1673,31.1962,148100.0
2006-12-13 10:00:00,53.95,54.01,53.91,53.96,136500.0,31.1962,31.2309,31.1731,31.202,136500.0
2006-12-13 10:10:00,53.96,53.97,53.93,53.95,113300.0,31.202,31.2078,31.1847,31.1962,113300.0
2006-12-13 10:20:00,53.95,53.96,53.92,53.92,136900.0,31.1962,31.202,31.1789,31.1789,136900.0
2006-12-13 10:30:00,53.92,53.92,53.76,53.79,154600.0,31.1789,31.1789,31.0864,31.1037,154600.0
2006-12-13 10:40:00,53.78,53.79,53.75,53.78,52200.0,31.0979,31.1037,31.0806,31.0979,52200.0
2006-12-13 10:50:00,53.78,53.81,53.71,53.71,88200.0,31.0979,31.1153,31.0575,31.0575,88200.0
2006-12-13 11:00:00,53.73,53.81,53.7,53.77,135600.0,31.069,31.1153,31.0517,31.0922,135600.0
2006-12-13 11:10:00,53.78,53.81,53.73,53.79,105800.0,31.0979,31.1153,31.069,31.1037,105800.0
2006-12-13 11:20:00,53.78,53.79,53.76,53.77,73300.0,31.0979,31.1037,31.0864,31.0922,73300.0
2006-12-13 11:30:00,53.77,53.79,53.76,53.79,72100.0,31.0922,31.1037,31.0864,31.1037,72100.0
2006-12-13 11:40:00,53.8,53.8,53.76,53.77,109900.0,31.1095,31.1095,31.0864,31.0922,109900.0
2006-12-13 11:50:00,53.77,53.79,53.76,53.78,86600.0,31.0922,31.1037,31.0864,31.0979,86600.0
2006-12-13 12:00:00,53.78,53.79,53.76,53.79,49800.0,31.0979,31.1037,31.0864,31.1037,49800.0
2006-12-13 12:10:00,53.78,53.79,53.77,53.79,37600.0,31.0979,31.1037,31.0922,31.1037,37600.0
2006-12-13 12:20:00,53.78,53.79,53.7,53.72,68700.0,31.0979,31.1037,31.0517,31.0632,68700.0
2006-12-13 12:30:00,53.72,53.73,53.69,53.7,55800.0,31.0632,31.069,31.0459,31.0517,55800.0
2006-12-13 12:40:00,53.69,53.69,53.64,53.65,64800.0,31.0459,31.0459,31.017,31.0228,64800.0
2006-12-13 12:50:00,53.65,53.66,53.54,53.55,108700.0,31.0228,31.0285,30.9592,30.9649,108700.0
2006-12-13 13:00:00,53.55,53.62,53.55,53.61,70800.0,30.9649,31.0054,30.9649,30.9996,70800.0
2006-12-13 13:10:00,53.62,53.65,53.52,53.53,194100.0,31.0054,31.0228,30.9476,30.9534,194100.0
2006-12-13 13:20:00,53.53,53.6,53.53,53.6,41000.0,30.9534,30.9939,30.9534,30.9939,41000.0
2006-12-13 13:30:00,53.58,53.6,53.48,53.54,95600.0,30.9823,30.9939,30.9245,30.9592,95600.0
2006-12-13 13:40:00,53.54,53.55,53.5,53.55,80300.0,30.9592,30.9649,30.936,30.9649,80300.0
2006-12-13 13:50:00,53.54,53.63,53.54,53.62,53700.0,30.9592,31.0112,30.9592,31.0054,53700.0
2006-12-13 14:00:00,53.62,53.7,53.62,53.67,65200.0,31.0054,31.0517,31.0054,31.0343,65200.0
2006-12-13 14:10:00,53.67,53.7,53.61,53.62,69500.0,31.0343,31.0517,30.9996,31.0054,69500.0
2006-12-13 14:20:00,53.61,53.66,53.61,53.65,40000.0,30.9996,31.0285,30.9996,31.0228,40000.0
2006-12-13 14:30:00,53.65,53.65,53.61,53.63,41600.0,31.0228,31.0228,30.9996,31.0112,41600.0
2006-12-13 14:40:00,53.63,53.63,53.57,53.6,51600.0,31.0112,31.0112,30.9765,30.9939,51600.0
2006-12-13 14:50:00,53.6,53.64,53.58,53.63,50500.0,30.9939,31.017,30.9823,31.0112,50500.0
2006-12-13 15:00:00,53.62,53.69,53.61,53.69,67800.0,31.0054,31.0459,30.9996,31.0459,67800.0
2006-12-13 15:10:00,53.69,53.71,53.65,53.7,105000.0,31.0459,31.0575,31.0228,31.0517,105000.0
2006-12-13 15:20:00,53.7,53.73,53.67,53.72,124300.0,31.0517,31.069,31.0343,31.0632,124300.0
2006-12-13 15:30:00,53.73,53.75,53.71,53.74,90600.0,31.069,31.0806,31.0575,31.0748,90600.0
2006-12-13 15:40:00,53.73,53.73,53.59,53.66,211000.0,31.069,31.069,30.9881,31.0285,211000.0
2006-12-13 15:50:00,53.65,53.8,53.65,53.71,174900.0,31.0228,31.1095,31.0228,31.0575,174900.0
2006-12-14 09:30:00,53.59,53.94,53.59,53.93,124200.0,30.9881,31.1905,30.9881,31.1847,124200.0
2006-12-14 09:40:00,53.95,53.97,53.86,53.91,84800.0,31.1962,31.2078,31.1442,31.1731,84800.0
2006-12-14 09:50:00,53.91,54.0,53.87,53.98,65900.0,31.1731,31.2251,31.15,31.2136,65900.0
2006-12-14 10:00:00,53.97,54.02,53.9,54.0,129900.0,31.2078,31.2367,31.1673,31.2251,129900.0
2006-12-14 10:10:00,54.02,54.03,53.97,54.01,100500.0,31.2367,31.2425,31.2078,31.2309,100500.0
2006-12-14 10:20:00,54.01,54.03,53.97,53.99,87800.0,31.2309,31.2425,31.2078,31.2194,87800.0
2006-12-14 10:30:00,54.0,54.02,53.97,54.0,77200.0,31.2251,31.2367,31.2078,31.2251,77200.0
2006-12-14 10:40:00,54.0,54.04,53.97,53.98,35900.0,31.2251,31.2483,31.2078,31.2136,35900.0
2006-12-14 10:50:00,53.98,54.04,53.98,54.0,44500.0,31.2136,31.2483,31.2136,31.2251,44500.0
2006-12-14 11:00:00,54.0,54.01,53.99,54.01,125400.0,31.2251,31.2309,31.2194,31.2309,125400.0
2006-12-14 11:10:00,54.01,54.06,54.0,54.01,67700.0,31.2309,31.2598,31.2251,31.2309,67700.0
2006-12-14 11:20:00,54.01,54.06,54.0,54.05,62200.0,31.2309,31.2598,31.2251,31.2541,62200.0
2006-12-14 11:30:00,54.05,54.06,54.01,54.01,46800.0,31.2541,31.2598,31.2309,31.2309,46800.0
2006-12-14 11:40:00,54.01,54.04,54.0,54.03,58000.0,31.2309,31.2483,31.2251,31.2425,58000.0
2006-12-14 11:50:00,54.04,54.04,53.99,53.99,94600.0,31.2483,31.2483,31.2194,31.2194,94600.0
2006-12-14 12:00:00,54.0,54.04,54.0,54.03,38200.0,31.2251,31.2483,31.2251,31.2425,38200.0
2006-12-14 12:10:00,54.02,54.04,53.99,54.01,51800.0,31.2367,31.2483,31.2194,31.2309,51800.0
2006-12-14 12:20:00,54.02,54.04,54.01,54.02,25100.0,31.2367,31.2483,31.2309,31.2367,25100.0
2006-12-14 12:30:00,54.02,54.09,54.01,54.09,51700.0,31.2367,31.2772,31.2309,31.2772,51700.0
2006-12-14 12:40:00,54.09,54.09,54.02,54.04,25900.0,31.2772,31.2772,31.2367,31.2483,25900.0
2006-12-14 12:50:00,54.03,54.05,54.02,54.05,30800.0,31.2425,31.2541,31.2367,31.2541,30800.0
2006-12-14 13:00:00,54.05,54.09,54.05,54.08,27000.0,31.2541,31.2772,31.2541,31.2714,27000.0
2006-12-14 13:10:00,54.08,54.16,54.08,54.14,57900.0,31.2714,31.3177,31.2714,31.3061,57900.0
2006-12-14 13:20:00,54.13,54.16,54.12,54.15,30500.0,31.3003,31.3177,31.2945,31.3119,30500.0
2006-12-14 13:30:00,54.15,54.16,54.12,54.12,31900.0,31.3119,31.3177,31.2945,31.2945,31900.0
2006-12-14 13:40:00,54.12,54.15,54.09,54.14,45000.0,31.2945,31.3119,31.2772,31.3061,45000.0
2006-12-14 13:50:00,54.13,54.18,54.12,54.17,64600.0,31.3003,31.3292,31.2945,31.3234,64600.0
2006-12-14 14:00:00,54.17,54.17,54.08,54.09,83200.0,31.3234,31.3234,31.2714,31.2772,83200.0
2006-12-14 14:10:00,54.1,54.15,54.01,54.04,129600.0,31.283,31.3119,31.2309,31.2483,129600.0
2006-12-14 14:20:00,54.04,54.1,54.02,54.07,65100.0,31.2483,31.283,31.2367,31.2656,65100.0
2006-12-14 14:30:00,54.08,54.13,54.06,54.07,81400.0,31.2714,31.3003,31.2598,31.2656,81400.0
2006-12-14 14:40:00,54.08,54.09,54.06,54.09,46400.0,31.2714,31.2772,31.2598,31.2772,46400.0
2006-12-14 14:50:00,54.08,54.1,54.07,54.07,47900.0,31.2714,31.283,31.2656,31.2656,47900.0
2006-12-14 15:00:00,54.08,54.08,54.0,54.06,84800.0,31.2714,31.2714,31.2251,31.2598,84800.0
2006-12-14 15:10:00,54.06,54.11,54.0,54.02,88800.0,31.2598,31.2888,31.2251,31.2367,88800.0
2006-12-14 15:20:00,54.02,54.05,53.99,53.99,98800.0,31.2367,31.2541,31.2194,31.2194,98800.0
2006-12-14 15:30:00,54.0,54.01,53.98,54.0,121900.0,31.2251,31.2309,31.2136,31.2251,121900.0
2006-12-14 15:40:00,54.0,54.01,53.98,54.0,117500.0,31.2251,31.2309,31.2136,31.2251,117500.0
2006-12-14 15:50:00,54.0,54.01,53.97,53.99,166700.0,31.2251,31.2309,31.2078,31.2194,166700.0
2006-12-15 09:30:00,53.99,54.18,53.83,53.83,1143300.0,31.2194,31.3292,31.1268,31.1268,1143300.0
2006-12-15 09:40:00,53.86,53.97,53.84,53.92,72200.0,31.1442,31.2078,31.1326,31.1789,72200.0
2006-12-15 09:50:00,53.92,54.0,53.9,53.95,59000.0,31.1789,31.2251,31.1673,31.1962,59000.0
2006-12-15 10:00:00,53.96,54.01,53.95,53.95,57300.0,31.202,31.2309,31.1962,31.1962,57300.0
2006-12-15 10:10:00,53.97,54.0,53.95,53.96,39200.0,31.2078,31.2251,31.1962,31.202,39200.0
2006-12-15 10:20:00,53.96,54.0,53.95,53.95,51300.0,31.202,31.2251,31.1962,31.1962,51300.0
2006-12-15 10:30:00,53.96,54.01,53.95,53.99,39400.0,31.202,31.2309,31.1962,31.2194,39400.0
2006-12-15 10:40:00,54.0,54.0,53.92,53.95,38500.0,31.2251,31.2251,31.1789,31.1962,38500.0
2006-12-15 10:50:00,53.95,54.05,53.94,54.0,47600.0,31.1962,31.2541,31.1905,31.2251,47600.0
2006-12-15 11:00:00,54.01,54.09,53.97,54.08,89300.0,31.2309,31.2772,31.2078,31.2714,89300.0
2006-12-15 11:10:00,54.08,54.09,54.02,54.05,85800.0,31.2714,31.2772,31.2367,31.2541,85800.0
2006-12-15 11:20:00,54.05,54.09,54.03,54.03,87500.0,31.2541,31.2772,31.2425,31.2425,87500.0
2006-12-15 11:30:00,54.03,54.06,54.02,54.06,44400.0,31.2425,31.2598,31.2367,31.2598,44400.0
2006-12-15 11:40:00,54.04,54.11,54.0,54.06,95300.0,31.2483,31.2888,31.2251,31.2598,95300.0
2006-12-15 11:50:00,54.05,54.1,54.02,54.03,50000.0,31.2541,31.283,31.2367,31.2425,50000.0
2006-12-15 12:00:00,54.02,54.08,53.99,54.04,57600.0,31.2367,31.2714,31.2194,31.2483,57600.0
2006-12-15 12:10:00,54.04,54.06,53.98,53.99,60400.0,31.2483,31.2598,31.2136,31.2194,60400.0
2006-12-15 12:20:00,53.99,54.03,53.9,53.98,63800.0,31.2194,31.2425,31.1673,31.2136,63800.0
2006-12-15 12:30:00,53.99,54.0,53.95,53.95,12100.0,31.2194,31.2251,31.1962,31.1962,12100.0
2006-12-15 12:40:00,53.96,53.97,53.94,53.95,23100.0,31.202,31.2078,31.1905,31.1962,23100.0
2006-12-15 12:50:00,53.94,53.96,53.86,53.88,45300.0,31.1905,31.202,31.1442,31.1558,45300.0
2006-12-15 13:00:00,53.87,53.94,53.86,53.92,49700.0,31.15,31.1905,31.1442,31.1789,49700.0
2006-12-15 13:10:00,53.92,53.92,53.87,53.89,37500.0,31.1789,31.1789,31.15,31.1615,37500.0
2006-12-15 13:20:00,53.89,53.91,53.82,53.83,48700.0,31.1615,31.1731,31.1211,31.1268,48700.0
2006-12-15 13:30:00,53.83,53.88,53.76,53.83,56700.0,31.1268,31.1558,31.0864,31.1268,56700.0
2006-12-15 13:40:00,53.83,53.9,53.82,53.88,54200.0,31.1268,31.1673,31.1211,31.1558,54200.0
2006-12-15 13:50:00,53.88,53.97,53.87,53.96,111500.0,31.1558,31.2078,31.15,31.202,111500.0
2006-12-15 14:00:00,53.96,54.05,53.93,54.0,72900.0,31.202,31.2541,31.1847,31.2251,72900.0
2006-12-15 14:10:00,54.01,54.05,54.0,54.03,53200.0,31.2309,31.2541,31.2251,31.2425,53200.0
2006-12-15 14:20:00,54.02,54.06,53.99,54.04,133600.0,31.2367,31.2598,31.2194,31.2483,133600.0
2006-12-15 14:30:00,54.05,54.12,54.03,54.12,137700.0,31.2541,31.2945,31.2425,31.2945,137700.0
2006-12-15 14:40:00,54.11,54.2,54.08,54.18,311200.0,31.2888,31.3408,31.2714,31.3292,311200.0
2006-12-15 14:50:00,54.17,54.26,54.16,54.23,81100.0,31.3234,31.3755,31.3177,31.3581,81100.0
2006-12-15 15:00:00,54.23,54.29,54.2,54.26,96200.0,31.3581,31.3928,31.3408,31.3755,96200.0
2006-12-15 15:10:00,54.27,54.39,54.25,54.36,142400.0,31.3813,31.4507,31.3697,31.4333,142400.0
2006-12-15 15:20:00,54.37,54.45,54.35,54.41,209000.0,31.4391,31.4854,31.4275,31.4622,209000.0
2006-12-15 15:30:00,54.4,54.48,54.4,54.41,256300.0,31.4564,31.5027,31.4564,31.4622,256300.0
2006-12-15 15:40:00,54.41,54.54,54.41,54.5,327500.0,31.4622,31.5374,31.4622,31.5143,327500.0
2006-12-15 15:50:00,54.51,54.57,54.48,54.54,510100.0,31.5201,31.5547,31.5027,31.5374,510100.0
2006-12-18 09:30:00,53.58,54.1,53.58,53.77,1023800.0,30.9823,31.283,30.9823,31.0922,1023800.0
2006-12-18 09:40:00,53.76,53.85,53.7,53.78,281800.0,31.0864,31.1384,31.0517,31.0979,281800.0
2006-12-18 09:50:00,53.78,53.94,53.68,53.75,215600.0,31.0979,31.1905,31.0401,31.0806,215600.0
2006-12-18 10:00:00,53.75,53.88,53.73,53.85,147100.0,31.0806,31.1558,31.069,31.1384,147100.0
2006-12-18 10:10:00,53.85,53.9,53.78,53.81,199100.0,31.1384,31.1673,31.0979,31.1153,199100.0
2006-12-18 10:20:00,53.81,53.84,53.75,53.76,101100.0,31.1153,31.1326,31.0806,31.0864,101100.0
2006-12-18 10:30:00,53.77,53.84,53.74,53.75,306100.0,31.0922,31.1326,31.0748,31.0806,306100.0
2006-12-18 10:40:00,53.75,53.77,53.66,53.69,171200.0,31.0806,31.0922,31.0285,31.0459,171200.0
2006-12-18 10:50:00,53.68,53.68,53.51,53.54,200100.0,31.0401,31.0401,30.9418,30.9592,200100.0
2006-12-18 11:00:00,53.54,53.57,53.24,53.4,439400.0,30.9592,30.9765,30.7857,30.8782,439400.0
2006-12-18 11:10:00,53.4,53.41,53.29,53.3,211500.0,30.8782,30.884,30.8146,30.8204,211500.0
2006-12-18 11:20:00,53.3,53.35,53.19,53.22,293600.0,30.8204,30.8493,30.7568,30.7741,293600.0
2006-12-18 11:30:00,53.23,53.54,53.22,53.35,447200.0,30.7799,30.9592,30.7741,30.8493,447200.0
2006-12-18 11:40:00,53.35,53.43,53.3,53.43,263500.0,30.8493,30.8955,30.8204,30.8955,263500.0
2006-12-18 11:50:00,53.43,53.46,53.34,53.35,172500.0,30.8955,30.9129,30.8435,30.8493,172500.0
2006-12-18 12:00:00,53.35,53.35,53.13,53.15,209000.0,30.8493,30.8493,30.7221,30.7336,209000.0
2006-12-18 12:10:00,53.16,53.17,53.0,53.05,209900.0,30.7394,30.7452,30.6469,30.6758,209900.0
2006-12-18 12:20:00,53.05,53.28,52.93,53.28,430500.0,30.6758,30.8088,30.6064,30.8088,430500.0
2006-12-18 12:30:00,53.27,53.4,53.21,53.4,231100.0,30.803,30.8782,30.7683,30.8782,231100.0
2006-12-18 12:40:00,53.41,53.43,53.35,53.38,199000.0,30.884,30.8955,30.8493,30.8666,199000.0
2006-12-18 12:50:00,53.36,53.38,53.16,53.16,108300.0,30.8551,30.8666,30.7394,30.7394,108300.0
2006-12-18 13:00:00,53.15,53.24,53.1,53.18,225100.0,30.7336,30.7857,30.7047,30.751,225100.0
2006-12-18 13:10:00,53.17,53.23,53.13,53.2,67400.0,30.7452,30.7799,30.7221,30.7626,67400.0
2006-12-18 13:20:00,53.21,53.25,53.1,53.21,136600.0,30.7683,30.7915,30.7047,30.7683,136600.0
2006-12-18 13:30:00,53.21,53.25,53.15,53.17,84900.0,30.7683,30.7915,30.7336,30.7452,84900.0
2006-12-18 13:40:00,53.17,53.21,53.11,53.21,127900.0,30.7452,30.7683,30.7105,30.7683,127900.0
2006-12-18 13:50:00,53.2,53.29,53.18,53.22,102800.0,30.7626,30.8146,30.751,30.7741,102800.0
2006-12-18 14:00:00,53.21,53.29,53.15,53.18,100100.0,30.7683,30.8146,30.7336,30.751,100100.0
2006-12-18 14:10:00,53.18,53.26,53.13,53.2,169900.0,30.751,30.7972,30.7221,30.7626,169900.0
2006-12-18 14:20:00,53.19,53.22,53.11,53.12,133400.0,30.7568,30.7741,30.7105,30.7163,133400.0
2006-12-18 14:30:00,53.11,53.14,53.01,53.08,132900.0,30.7105,30.7279,30.6527,30.6932,132900.0
2006-12-18 14:40:00,53.08,53.09,53.0,53.0,137100.0,30.6932,30.6989,30.6469,30.6469,137100.0
2006-12-18 14:50:00,53.0,53.13,53.0,53.12,139000.0,30.6469,30.7221,30.6469,30.7163,139000.0
2006-12-18 15:00:00,53.12,53.12,52.97,53.02,262400.0,30.7163,30.7163,30.6296,30.6585,262400.0
2006-12-18 15:10:00,53.02,53.03,52.95,53.0,205300.0,30.6585,30.6643,30.618,30.6469,205300.0
2006-12-18 15:20:00,53.0,53.12,53.0,53.12,135600.0,30.6469,30.7163,30.6469,30.7163,135600.0
2006-12-18 15:30:00,53.12,53.39,53.12,53.29,720600.0,30.7163,30.8724,30.7163,30.8146,720600.0
2006-12-18 15:40:00,53.29,53.33,53.2,53.3,347000.0,30.8146,30.8377,30.7626,30.8204,347000.0
2006-12-18 15:50:00,53.3,53.35,53.19,53.27,481300.0,30.8204,30.8493,30.7568,30.803,481300.0
2006-12-19 09:30:00,52.88,53.0,52.71,52.78,325000.0,30.5775,30.6469,30.4792,30.5197,325000.0
2006-12-19 09:40:00,52.74,52.89,52.71,52.82,457800.0,30.4966,30.5833,30.4792,30.5428,457800.0
2006-12-19 09:50:00,52.84,52.94,52.78,52.83,266700.0,30.5544,30.6122,30.5197,30.5486,266700.0
2006-12-19 10:00:00,52.84,52.95,52.8,52.83,628100.0,30.5544,30.618,30.5313,30.5486,628100.0
2006-12-19 10:10:00,52.83,52.87,52.76,52.87,560700.0,30.5486,30.5717,30.5081,30.5717,560700.0
2006-12-19 10:20:00,52.86,52.92,52.84,52.87,115600.0,30.566,30.6006,30.5544,30.5717,115600.0
2006-12-19 10:30:00,52.88,52.92,52.82,52.87,122900.0,30.5775,30.6006,30.5428,30.5717,122900.0
2006-12-19 10:40:00,52.87,52.93,52.86,52.9,423800.0,30.5717,30.6064,30.566,30.5891,423800.0
2006-12-19 10:50:00,52.89,52.97,52.89,52.94,179900.0,30.5833,30.6296,30.5833,30.6122,179900.0
2006-12-19 11:00:00,52.94,52.97,52.84,52.86,77200.0,30.6122,30.6296,30.5544,30.566,77200.0
2006-12-19 11:10:00,52.87,52.87,52.75,52.75,403600.0,30.5717,30.5717,30.5023,30.5023,403600.0
2006-12-19 11:20:00,52.75,52.77,52.67,52.7,72100.0,30.5023,30.5139,30.4561,30.4734,72100.0
2006-12-19 11:30:00,52.69,52.8,52.69,52.8,97200.0,30.4676,30.5313,30.4676,30.5313,97200.0
2006-12-19 11:40:00,52.8,52.86,52.77,52.82,62800.0,30.5313,30.566,30.5139,30.5428,62800.0
2006-12-19 11:50:00,52.82,52.83,52.68,52.7,127700.0,30.5428,30.5486,30.4619,30.4734,127700.0
2006-12-19 12:00:00,52.69,52.69,52.63,52.65,224800.0,30.4676,30.4676,30.433,30.4445,224800.0
2006-12-19 12:10:00,52.64,52.66,52.6,52.6,146400.0,30.4387,30.4503,30.4156,30.4156,146400.0
2006-12-19 12:20:00,52.6,52.62,52.57,52.57,73700.0,30.4156,30.4272,30.3983,30.3983,73700.0
2006-12-19 12:30:00,52.57,52.6,52.54,52.57,153300.0,30.3983,30.4156,30.3809,30.3983,153300.0
2006-12-19 12:40:00,52.59,52.66,52.58,52.62,120800.0,30.4098,30.4503,30.404,30.4272,120800.0
2006-12-19 12:50:00,52.63,52.67,52.52,52.58,126800.0,30.433,30.4561,30.3693,30.404,126800.0
2006-12-19 13:00:00,52.57,52.6,52.47,52.47,119200.0,30.3983,30.4156,30.3404,30.3404,119200.0
2006-12-19 13:10:00,52.48,52.5,52.43,52.47,104100.0,30.3462,30.3578,30.3173,30.3404,104100.0
2006-12-19 13:20:00,52.47,52.56,52.42,52.53,139400.0,30.3404,30.3925,30.3115,30.3751,139400.0
2006-12-19 13:30:00,52.54,52.59,52.53,52.56,149900.0,30.3809,30.4098,30.3751,30.3925,149900.0
2006-12-19 13:40:00,52.55,52.65,52.52,52.62,95900.0,30.3867,30.4445,30.3693,30.4272,95900.0
2006-12-19 13:50:00,52.62,52.64,52.58,52.59,92100.0,30.4272,30.4387,30.404,30.4098,92100.0
2006-12-19 14:00:00,52.59,52.67,52.58,52.62,130900.0,30.4098,30.4561,30.404,30.4272,130900.0
2006-12-19 14:10:00,52.62,52.63,52.53,52.57,95400.0,30.4272,30.433,30.3751,30.3983,95400.0
2006-12-19 14:20:00,52.58,52.6,52.34,52.59,362600.0,30.404,30.4156,30.2653,30.4098,362600.0
2006-12-19 14:30:00,52.58,52.64,52.54,52.59,179200.0,30.404,30.4387,30.3809,30.4098,179200.0
2006-12-19 14:40:00,52.59,52.61,52.47,52.52,133600.0,30.4098,30.4214,30.3404,30.3693,133600.0
2006-12-19 14:50:00,52.5,52.58,52.48,52.55,220000.0,30.3578,30.404,30.3462,30.3867,220000.0
2006-12-19 15:00:00,52.55,52.64,52.55,52.64,243300.0,30.3867,30.4387,30.3867,30.4387,243300.0
2006-12-19 15:10:00,52.64,52.75,52.62,52.67,252200.0,30.4387,30.5023,30.4272,30.4561,252200.0
2006-12-19 15:20:00,52.67,52.74,52.66,52.72,241100.0,30.4561,30.4966,30.4503,30.485,241100.0
2006-12-19 15:30:00,52.71,52.73,52.65,52.7,171600.0,30.4792,30.4908,30.4445,30.4734,171600.0
2006-12-19 15:40:00,52.7,52.75,52.64,52.74,277700.0,30.4734,30.5023,30.4387,30.4966,277700.0
2006-12-19 15:50:00,52.73,52.77,52.62,52.64,503100.0,30.4908,30.5139,30.4272,30.4387,503100.0
2006-12-20 09:30:00,52.5,52.86,52.28,52.67,303700.0,30.3578,30.566,30.2306,30.4561,303700.0
2006-12-20 09:40:00,52.67,52.77,52.61,52.75,154000.0,30.4561,30.5139,30.4214,30.5023,154000.0
2006-12-20 09:50:00,52.76,52.79,52.67,52.7,100700.0,30.5081,30.5255,30.4561,30.4734,100700.0
2006-12-20 10:00:00,52.7,52.74,52.65,52.7,189100.0,30.4734,30.4966,30.4445,30.4734,189100.0
2006-12-20 10:10:00,52.7,52.74,52.6,52.63,252600.0,30.4734,30.4966,30.4156,30.433,252600.0
2006-12-20 10:20:00,52.65,52.66,52.51,52.56,193200.0,30.4445,30.4503,30.3636,30.3925,193200.0
2006-12-20 10:30:00,52.55,52.64,52.55,52.55,207800.0,30.3867,30.4387,30.3867,30.3867,207800.0
2006-12-20 10:40:00,52.56,52.57,52.41,52.52,200600.0,30.3925,30.3983,30.3057,30.3693,200600.0
2006-12-20 10:50:00,52.5,52.62,52.46,52.54,387300.0,30.3578,30.4272,30.3347,30.3809,387300.0
2006-12-20 11:00:00,52.56,52.8,52.55,52.6,255100.0,30.3925,30.5313,30.3867,30.4156,255100.0
2006-12-20 11:10:00,52.6,52.67,52.59,52.62,66900.0,30.4156,30.4561,30.4098,30.4272,66900.0
2006-12-20 11:20:00,52.61,52.62,52.52,52.58,85400.0,30.4214,30.4272,30.3693,30.404,85400.0
2006-12-20 11:30:00,52.58,52.61,52.52,52.54,107500.0,30.404,30.4214,30.3693,30.3809,107500.0
2006-12-20 11:40:00,52.54,52.57,52.5,52.52,90700.0,30.3809,30.3983,30.3578,30.3693,90700.0
2006-12-20 11:50:00,52.52,52.61,52.52,52.59,75400.0,30.3693,30.4214,30.3693,30.4098,75400.0
2006-12-20 12:00:00,52.59,52.6,52.55,52.56,62200.0,30.4098,30.4156,30.3867,30.3925,62200.0
2006-12-20 12:10:00,52.56,52.59,52.54,52.59,58100.0,30.3925,30.4098,30.3809,30.4098,58100.0
2006-12-20 12:20:00,52.58,52.61,52.58,52.59,85200.0,30.404,30.4214,30.404,30.4098,85200.0
2006-12-20 12:30:00,52.58,52.6,52.51,52.52,92600.0,30.404,30.4156,30.3636,30.3693,92600.0
2006-12-20 12:40:00,52.51,52.56,52.5,52.53,59000.0,30.3636,30.3925,30.3578,30.3751,59000.0
2006-12-20 12:50:00,52.53,52.6,52.52,52.58,57700.0,30.3751,30.4156,30.3693,30.404,57700.0
2006-12-20 13:00:00,52.58,52.61,52.57,52.6,38500.0,30.404,30.4214,30.3983,30.4156,38500.0
2006-12-20 13:10:00,52.59,52.61,52.53,52.57,34900.0,30.4098,30.4214,30.3751,30.3983,34900.0
2006-12-20 13:20:00,52.57,52.58,52.5,52.53,66700.0,30.3983,30.404,30.3578,30.3751,66700.0
2006-12-20 13:30:00,52.51,52.54,52.5,52.54,62000.0,30.3636,30.3809,30.3578,30.3809,62000.0
2006-12-20 13:40:00,52.53,52.56,52.5,52.54,47100.0,30.3751,30.3925,30.3578,30.3809,47100.0
2006-12-20 13:50:00,52.52,52.56,52.52,52.55,47400.0,30.3693,30.3925,30.3693,30.3867,47400.0
2006-12-20 14:00:00,52.54,52.58,52.5,52.51,96400.0,30.3809,30.404,30.3578,30.3636,96400.0
2006-12-20 14:10:00,52.51,52.52,52.44,52.48,178000.0,30.3636,30.3693,30.3231,30.3462,178000.0
2006-12-20 14:20:00,52.48,52.5,52.44,52.45,114200.0,30.3462,30.3578,30.3231,30.3289,114200.0
2006-12-20 14:30:00,52.45,52.52,52.43,52.44,51200.0,30.3289,30.3693,30.3173,30.3231,51200.0
2006-12-20 14:40:00,52.44,52.47,52.38,52.43,116300.0,30.3231,30.3404,30.2884,30.3173,116300.0
2006-12-20 14:50:00,52.43,52.52,52.42,52.45,255900.0,30.3173,30.3693,30.3115,30.3289,255900.0
2006-12-20 15:00:00,52.46,52.5,52.41,52.47,127100.0,30.3347,30.3578,30.3057,30.3404,127100.0
2006-12-20 15:10:00,52.47,52.5,52.45,52.46,103200.0,30.3404,30.3578,30.3289,30.3347,103200.0
2006-12-20 15:20:00,52.46,52.5,52.43,52.46,133600.0,30.3347,30.3578,30.3173,30.3347,133600.0
2006-12-20 15:30:00,52.46,52.46,52.41,52.44,148300.0,30.3347,30.3347,30.3057,30.3231,148300.0
2006-12-20 15:40:00,52.44,52.45,52.39,52.41,314600.0,30.3231,30.3289,30.2942,30.3057,314600.0
2006-12-20 15:50:00,52.41,52.49,52.38,52.38,467000.0,30.3057,30.352,30.2884,30.2884,467000.0
2006-12-21 09:30:00,52.12,52.4,52.0,52.22,372000.0,30.1381,30.3,30.0687,30.1959,372000.0
2006-12-21 09:40:00,52.23,52.31,52.15,52.18,209600.0,30.2017,30.2479,30.1554,30.1727,209600.0
2006-12-21 09:50:00,52.19,52.25,52.08,52.12,241500.0,30.1785,30.2132,30.1149,30.1381,241500.0
2006-12-21 10:00:00,52.12,52.19,52.02,52.07,182400.0,30.1381,30.1785,30.0802,30.1091,182400.0
2006-12-21 10:10:00,52.06,52.11,51.91,51.98,368000.0,30.1034,30.1323,30.0166,30.0571,368000.0
2006-12-21 10:20:00,51.98,52.02,51.94,52.0,217300.0,30.0571,30.0802,30.034,30.0687,217300.0
2006-12-21 10:30:00,51.99,52.03,51.97,52.0,119400.0,30.0629,30.086,30.0513,30.0687,119400.0
2006-12-21 10:40:00,51.99,52.01,51.93,52.0,221800.0,30.0629,30.0744,30.0282,30.0687,221800.0
2006-12-21 10:50:00,52.0,52.04,51.98,52.0,247300.0,30.0687,30.0918,30.0571,30.0687,247300.0
2006-12-21 11:00:00,52.0,52.03,51.98,52.01,108800.0,30.0687,30.086,30.0571,30.0744,108800.0
2006-12-21 11:10:00,52.01,52.02,51.93,51.93,71400.0,30.0744,30.0802,30.0282,30.0282,71400.0
2006-12-21 11:20:00,51.93,51.96,51.9,51.95,94000.0,30.0282,30.0455,30.0108,30.0397,94000.0
2006-12-21 11:30:00,51.94,52.03,51.94,52.0,177800.0,30.034,30.086,30.034,30.0687,177800.0
2006-12-21 11:40:00,52.0,52.07,51.99,52.03,122900.0,30.0687,30.1091,30.0629,30.086,122900.0
2006-12-21 11:50:00,52.03,52.03,51.97,52.0,88100.0,30.086,30.086,30.0513,30.0687,88100.0
2006-12-21 12:00:00,51.99,52.02,51.96,51.99,288900.0,30.0629,30.0802,30.0455,30.0629,288900.0
2006-12-21 12:10:00,51.99,52.0,51.91,51.93,132300.0,30.0629,30.0687,30.0166,30.0282,132300.0
2006-12-21 12:20:00,51.93,51.96,51.92,51.93,54800.0,30.0282,30.0455,30.0224,30.0282,54800.0
2006-12-21 12:30:00,51.93,51.96,51.9,51.94,180900.0,30.0282,30.0455,30.0108,30.034,180900.0
2006-12-21 12:40:00,51.94,51.95,51.89,51.89,135400.0,30.034,30.0397,30.0051,30.0051,135400.0
2006-12-21 12:50:00,51.88,51.91,51.86,51.89,103500.0,29.9993,30.0166,29.9877,30.0051,103500.0
2006-12-21 13:00:00,51.89,51.9,51.83,51.86,75100.0,30.0051,30.0108,29.9704,29.9877,75100.0
2006-12-21 13:10:00,51.87,51.87,51.79,51.8,147700.0,29.9935,29.9935,29.9472,29.953,147700.0
2006-12-21 13:20:00,51.81,51.83,51.79,51.81,103900.0,29.9588,29.9704,29.9472,29.9588,103900.0
2006-12-21 13:30:00,51.81,51.9,51.8,51.9,124800.0,29.9588,30.0108,29.953,30.0108,124800.0
2006-12-21 13:40:00,51.89,51.92,51.85,51.88,126200.0,30.0051,30.0224,29.9819,29.9993,126200.0
2006-12-21 13:50:00,51.88,51.91,51.85,51.86,150300.0,29.9993,30.0166,29.9819,29.9877,150300.0
2006-12-21 14:00:00,51.86,51.87,51.83,51.86,143700.0,29.9877,29.9935,29.9704,29.9877,143700.0
2006-12-21 14:10:00,51.85,51.87,51.8,51.82,200200.0,29.9819,29.9935,29.953,29.9646,200200.0
2006-12-21 14:20:00,51.81,51.93,51.76,51.91,343200.0,29.9588,30.0282,29.9299,30.0166,343200.0
2006-12-21 14:30:00,51.9,51.91,51.77,51.8,115600.0,30.0108,30.0166,29.9357,29.953,115600.0
2006-12-21 14:40:00,51.79,51.86,51.78,51.8,172900.0,29.9472,29.9877,29.9414,29.953,172900.0
2006-12-21 14:50:00,51.79,51.83,51.77,51.77,120500.0,29.9472,29.9704,29.9357,29.9357,120500.0
2006-12-21 15:00:00,51.78,51.81,51.76,51.8,119600.0,29.9414,29.9588,29.9299,29.953,119600.0
2006-12-21 15:10:00,51.8,51.81,51.75,51.77,167800.0,29.953,29.9588,29.9241,29.9357,167800.0
2006-12-21 15:20:00,51.78,51.82,51.71,51.77,219100.0,29.9414,29.9646,29.901,29.9357,219100.0
2006-12-21 15:30:00,51.77,51.81,51.69,51.8,364100.0,29.9357,29.9588,29.8894,29.953,364100.0
2006-12-21 15:40:00,51.81,51.81,51.72,51.78,371500.0,29.9588,29.9588,29.9068,29.9414,371500.0
2006-12-21 15:50:00,51.79,51.86,51.74,51.79,324200.0,29.9472,29.9877,29.9183,29.9472,324200.0
2006-12-22 09:30:00,51.89,51.9,51.6,51.62,205400.0,30.0051,30.0108,29.8374,29.8489,205400.0
2006-12-22 09:40:00,51.61,51.62,51.51,51.59,132600.0,29.8431,29.8489,29.7853,29.8316,132600.0
2006-12-22 09:50:00,51.59,51.7,51.57,51.61,230200.0,29.8316,29.8952,29.82,29.8431,230200.0
2006-12-22 10:00:00,51.61,51.62,51.48,51.52,338600.0,29.8431,29.8489,29.768,29.7911,338600.0
2006-12-22 10:10:00,51.52,51.65,51.52,51.6,235100.0,29.7911,29.8663,29.7911,29.8374,235100.0
2006-12-22 10:20:00,51.6,51.65,51.56,51.6,322300.0,29.8374,29.8663,29.8142,29.8374,322300.0
2006-12-22 10:30:00,51.59,51.63,51.58,51.61,200900.0,29.8316,29.8547,29.8258,29.8431,200900.0
2006-12-22 10:40:00,51.59,51.7,51.58,51.61,251400.0,29.8316,29.8952,29.8258,29.8431,251400.0
2006-12-22 10:50:00,51.61,51.62,51.42,51.42,201200.0,29.8431,29.8489,29.7333,29.7333,201200.0
2006-12-22 11:00:00,51.43,51.45,51.34,51.39,186000.0,29.7391,29.7506,29.687,29.7159,186000.0
2006-12-22 11:10:00,51.38,51.41,51.28,51.31,174700.0,29.7102,29.7275,29.6523,29.6697,174700.0
2006-12-22 11:20:00,51.31,51.32,51.28,51.3,90000.0,29.6697,29.6755,29.6523,29.6639,90000.0
2006-12-22 11:30:00,51.3,51.32,51.28,51.29,139300.0,29.6639,29.6755,29.6523,29.6581,139300.0
2006-12-22 11:40:00,51.3,51.31,51.28,51.3,128500.0,29.6639,29.6697,29.6523,29.6639,128500.0
2006-12-22 11:50:00,51.3,51.33,51.29,51.3,85500.0,29.6639,29.6812,29.6581,29.6639,85500.0
2006-12-22 12:00:00,51.29,51.33,51.27,51.31,163800.0,29.6581,29.6812,29.6465,29.6697,163800.0
2006-12-22 12:10:00,51.3,51.35,51.27,51.33,247900.0,29.6639,29.6928,29.6465,29.6812,247900.0
2006-12-22 12:20:00,51.32,51.36,51.3,51.31,197900.0,29.6755,29.6986,29.6639,29.6697,197900.0
2006-12-22 12:30:00,51.31,51.33,51.29,51.3,90600.0,29.6697,29.6812,29.6581,29.6639,90600.0
2006-12-22 12:40:00,51.3,51.34,51.29,51.3,125400.0,29.6639,29.687,29.6581,29.6639,125400.0
2006-12-22 12:50:00,51.31,51.32,51.27,51.31,113200.0,29.6697,29.6755,29.6465,29.6697,113200.0
2006-12-22 13:00:00,51.3,51.34,51.3,51.31,203800.0,29.6639,29.687,29.6639,29.6697,203800.0
2006-12-22 13:10:00,51.31,51.35,51.3,51.35,163300.0,29.6697,29.6928,29.6639,29.6928,163300.0
2006-12-22 13:20:00,51.35,51.39,51.3,51.37,310000.0,29.6928,29.7159,29.6639,29.7044,310000.0
2006-12-22 13:30:00,51.37,51.45,51.37,51.45,141300.0,29.7044,29.7506,29.7044,29.7506,141300.0
2006-12-22 13:40:00,51.45,51.48,51.43,51.48,109800.0,29.7506,29.768,29.7391,29.768,109800.0
2006-12-22 13:50:00,51.48,51.51,51.44,51.49,275300.0,29.768,29.7853,29.7448,29.7738,275300.0
2006-12-22 14:00:00,51.5,51.51,51.48,51.5,133000.0,29.7795,29.7853,29.768,29.7795,133000.0
2006-12-22 14:10:00,51.5,51.52,51.44,51.46,283700.0,29.7795,29.7911,29.7448,29.7564,283700.0
2006-12-22 14:20:00,51.46,51.5,51.42,51.42,150800.0,29.7564,29.7795,29.7333,29.7333,150800.0
2006-12-22 14:30:00,51.42,51.43,51.29,51.3,218900.0,29.7333,29.7391,29.6581,29.6639,218900.0
2006-12-22 14:40:00,51.31,51.35,51.24,51.28,270300.0,29.6697,29.6928,29.6292,29.6523,270300.0
2006-12-22 14:50:00,51.28,51.31,51.2,51.26,235500.0,29.6523,29.6697,29.6061,29.6408,235500.0
2006-12-22 15:00:00,51.26,51.3,51.19,51.21,204200.0,29.6408,29.6639,29.6003,29.6118,204200.0
2006-12-22 15:10:00,51.21,51.22,51.13,51.21,341400.0,29.6118,29.6176,29.5656,29.6118,341400.0
2006-12-22 15:20:00,51.21,51.26,51.19,51.21,256900.0,29.6118,29.6408,29.6003,29.6118,256900.0
2006-12-22 15:30:00,51.22,51.31,51.2,51.31,300900.0,29.6176,29.6697,29.6061,29.6697,300900.0
2006-12-22 15:40:00,51.31,51.48,51.29,51.47,400000.0,29.6697,29.768,29.6581,29.7622,400000.0
2006-12-22 15:50:00,51.47,51.48,51.35,51.38,404000.0,29.7622,29.768,29.6928,29.7102,404000.0
2006-12-26 09:30:00,51.4,51.56,51.35,51.53,99000.0,29.7217,29.8142,29.6928,29.7969,99000.0
2006-12-26 09:40:00,51.48,51.5,51.35,51.43,86700.0,29.768,29.7795,29.6928,29.7391,86700.0
2006-12-26 09:50:00,51.43,51.61,51.33,51.5,116100.0,29.7391,29.8431,29.6812,29.7795,116100.0
2006-12-26 10:00:00,51.5,51.56,51.5,51.5,113200.0,29.7795,29.8142,29.7795,29.7795,113200.0
2006-12-26 10:10:00,51.5,51.51,51.42,51.43,287200.0,29.7795,29.7853,29.7333,29.7391,287200.0
2006-12-26 10:20:00,51.44,51.45,51.36,51.42,115500.0,29.7448,29.7506,29.6986,29.7333,115500.0
2006-12-26 10:30:00,51.41,51.45,51.38,51.4,67900.0,29.7275,29.7506,29.7102,29.7217,67900.0
2006-12-26 10:40:00,51.4,51.4,51.27,51.29,94300.0,29.7217,29.7217,29.6465,29.6581,94300.0
2006-12-26 10:50:00,51.29,51.3,51.27,51.27,60400.0,29.6581,29.6639,29.6465,29.6465,60400.0
2006-12-26 11:00:00,51.27,51.5,51.25,51.49,349000.0,29.6465,29.7795,29.635,29.7738,349000.0
2006-12-26 11:10:00,51.48,52.8,51.47,52.27,1489100.0,29.768,30.5313,29.7622,30.2248,1489100.0
2006-12-26 11:20:00,52.26,52.48,51.99,52.19,596500.0,30.219,30.3462,30.0629,30.1785,596500.0
2006-12-26 11:30:00,52.16,52.54,52.0,52.49,707000.0,30.1612,30.3809,30.0687,30.352,707000.0
2006-12-26 11:40:00,52.5,52.55,52.31,52.4,634200.0,30.3578,30.3867,30.2479,30.3,634200.0
2006-12-26 11:50:00,52.39,52.39,52.24,52.35,597600.0,30.2942,30.2942,30.2074,30.271,597600.0
2006-12-26 12:00:00,52.34,52.39,52.31,52.33,387800.0,30.2653,30.2942,30.2479,30.2595,387800.0
2006-12-26 12:10:00,52.33,52.33,52.09,52.15,568900.0,30.2595,30.2595,30.1207,30.1554,568900.0
2006-12-26 12:20:00,52.15,52.16,51.91,51.95,219400.0,30.1554,30.1612,30.0166,30.0397,219400.0
2006-12-26 12:30:00,51.95,52.05,51.87,51.92,273200.0,30.0397,30.0976,29.9935,30.0224,273200.0
2006-12-26 12:40:00,51.93,51.98,51.8,51.87,150500.0,30.0282,30.0571,29.953,29.9935,150500.0
2006-12-26 12:50:00,51.85,51.9,51.78,51.89,283100.0,29.9819,30.0108,29.9414,30.0051,283100.0
2006-12-26 13:00:00,51.89,51.89,51.74,51.78,152600.0,30.0051,30.0051,29.9183,29.9414,152600.0
2006-12-26 13:10:00,51.79,51.82,51.66,51.8,219300.0,29.9472,29.9646,29.8721,29.953,219300.0
2006-12-26 13:20:00,51.8,51.83,51.68,51.68,149200.0,29.953,29.9704,29.8836,29.8836,149200.0
2006-12-26 13:30:00,51.67,51.82,51.66,51.77,290200.0,29.8778,29.9646,29.8721,29.9357,290200.0
2006-12-26 13:40:00,51.77,51.85,51.76,51.84,199100.0,29.9357,29.9819,29.9299,29.9761,199100.0
2006-12-26 13:50:00,51.84,51.89,51.81,51.85,156800.0,29.9761,30.0051,29.9588,29.9819,156800.0
2006-12-26 14:00:00,51.86,51.91,51.83,51.86,250000.0,29.9877,30.0166,29.9704,29.9877,250000.0
2006-12-26 14:10:00,51.86,51.99,51.85,51.94,140900.0,29.9877,30.0629,29.9819,30.034,140900.0
2006-12-26 14:20:00,51.93,52.0,51.92,51.95,262800.0,30.0282,30.0687,30.0224,30.0397,262800.0
2006-12-26 14:30:00,51.96,51.98,51.92,51.97,128500.0,30.0455,30.0571,30.0224,30.0513,128500.0
2006-12-26 14:40:00,51.97,52.03,51.95,51.95,138500.0,30.0513,30.086,30.0397,30.0397,138500.0
2006-12-26 14:50:00,51.95,52.0,51.67,51.74,332700.0,30.0397,30.0687,29.8778,29.9183,332700.0
2006-12-26 15:00:00,51.74,51.75,51.66,51.7,232900.0,29.9183,29.9241,29.8721,29.8952,232900.0
2006-12-26 15:10:00,51.69,51.73,51.67,51.71,144800.0,29.8894,29.9125,29.8778,29.901,144800.0
2006-12-26 15:20:00,51.71,51.78,51.68,51.77,345600.0,29.901,29.9414,29.8836,29.9357,345600.0
2006-12-26 15:30:00,51.76,51.82,51.73,51.77,339200.0,29.9299,29.9646,29.9125,29.9357,339200.0
2006-12-26 15:40:00,51.76,51.84,51.75,51.81,276700.0,29.9299,29.9761,29.9241,29.9588,276700.0
2006-12-26 15:50:00,51.8,51.91,51.79,51.87,370600.0,29.953,30.0166,29.9472,29.9935,370600.0
2006-12-27 09:30:00,51.99,52.11,51.4,52.05,251100.0,30.0629,30.1323,29.7217,30.0976,251100.0
2006-12-27 09:40:00,52.05,52.16,52.0,52.08,245200.0,30.0976,30.1612,30.0687,30.1149,245200.0
2006-12-27 09:50:00,52.08,52.1,51.92,52.07,143700.0,30.1149,30.1265,30.0224,30.1091,143700.0
2006-12-27 10:00:00,52.07,52.11,52.02,52.09,149300.0,30.1091,30.1323,30.0802,30.1207,149300.0
2006-12-27 10:10:00,52.1,52.12,52.03,52.06,133700.0,30.1265,30.1381,30.086,30.1034,133700.0
2006-12-27 10:20:00,52.06,52.08,52.02,52.03,149500.0,30.1034,30.1149,30.0802,30.086,149500.0
2006-12-27 10:30:00,52.03,52.07,52.0,52.02,154700.0,30.086,30.1091,30.0687,30.0802,154700.0
2006-12-27 10:40:00,52.02,52.09,52.0,52.03,135300.0,30.0802,30.1207,30.0687,30.086,135300.0
2006-12-27 10:50:00,52.04,52.09,52.02,52.04,110100.0,30.0918,30.1207,30.0802,30.0918,110100.0
2006-12-27 11:00:00,52.04,52.07,51.99,52.05,163100.0,30.0918,30.1091,30.0629,30.0976,163100.0
2006-12-27 11:10:00,52.04,52.07,52.03,52.05,60700.0,30.0918,30.1091,30.086,30.0976,60700.0
2006-12-27 11:20:00,52.05,52.09,52.04,52.07,101300.0,30.0976,30.1207,30.0918,30.1091,101300.0
2006-12-27 11:30:00,52.06,52.07,52.02,52.02,110700.0,30.1034,30.1091,30.0802,30.0802,110700.0
2006-12-27 11:40:00,52.02,52.07,52.01,52.01,133100.0,30.0802,30.1091,30.0744,30.0744,133100.0
2006-12-27 11:50:00,52.01,52.03,51.98,52.0,127000.0,30.0744,30.086,30.0571,30.0687,127000.0
2006-12-27 12:00:00,52.0,52.05,51.99,52.04,58200.0,30.0687,30.0976,30.0629,30.0918,58200.0
2006-12-27 12:10:00,52.04,52.09,52.04,52.06,121700.0,30.0918,30.1207,30.0918,30.1034,121700.0
2006-12-27 12:20:00,52.06,52.15,52.05,52.13,90200.0,30.1034,30.1554,30.0976,30.1438,90200.0
2006-12-27 12:30:00,52.14,52.14,52.08,52.1,71900.0,30.1496,30.1496,30.1149,30.1265,71900.0
2006-12-27 12:40:00,52.1,52.17,52.1,52.17,54300.0,30.1265,30.167,30.1265,30.167,54300.0
2006-12-27 12:50:00,52.16,52.26,52.16,52.2,177100.0,30.1612,30.219,30.1612,30.1843,177100.0
2006-12-27 13:00:00,52.19,52.21,52.19,52.2,58700.0,30.1785,30.1901,30.1785,30.1843,58700.0
2006-12-27 13:10:00,52.2,52.23,52.18,52.21,121400.0,30.1843,30.2017,30.1727,30.1901,121400.0
2006-12-27 13:20:00,52.21,52.3,52.21,52.26,137300.0,30.1901,30.2421,30.1901,30.219,137300.0
2006-12-27 13:30:00,52.26,52.29,52.21,52.21,159200.0,30.219,30.2364,30.1901,30.1901,159200.0
2006-12-27 13:40:00,52.22,52.26,52.21,52.24,56200.0,30.1959,30.219,30.1901,30.2074,56200.0
2006-12-27 13:50:00,52.24,52.24,52.1,52.14,111000.0,30.2074,30.2074,30.1265,30.1496,111000.0
2006-12-27 14:00:00,52.13,52.21,52.11,52.14,138800.0,30.1438,30.1901,30.1323,30.1496,138800.0
2006-12-27 14:10:00,52.13,52.2,52.12,52.19,82800.0,30.1438,30.1843,30.1381,30.1785,82800.0
2006-12-27 14:20:00,52.19,52.2,52.12,52.14,113000.0,30.1785,30.1843,30.1381,30.1496,113000.0
2006-12-27 14:30:00,52.13,52.15,52.09,52.1,77600.0,30.1438,30.1554,30.1207,30.1265,77600.0
2006-12-27 14:40:00,52.09,52.14,52.09,52.13,64900.0,30.1207,30.1496,30.1207,30.1438,64900.0
2006-12-27 14:50:00,52.13,52.18,52.12,52.17,45500.0,30.1438,30.1727,30.1381,30.167,45500.0
2006-12-27 15:00:00,52.17,52.22,52.14,52.15,167600.0,30.167,30.1959,30.1496,30.1554,167600.0
2006-12-27 15:10:00,52.14,52.18,52.07,52.1,176500.0,30.1496,30.1727,30.1091,30.1265,176500.0
2006-12-27 15:20:00,52.09,52.13,52.04,52.04,371500.0,30.1207,30.1438,30.0918,30.0918,371500.0
2006-12-27 15:30:00,52.05,52.07,51.98,52.0,206000.0,30.0976,30.1091,30.0571,30.0687,206000.0
2006-12-27 15:40:00,52.0,52.01,51.94,51.95,415500.0,30.0687,30.0744,30.034,30.0397,415500.0
2006-12-27 15:50:00,51.94,52.0,51.89,51.99,560000.0,30.034,30.0687,30.0051,30.0629,560000.0
2006-12-28 09:30:00,51.78,52.0,51.71,51.89,168300.0,29.9414,30.0687,29.901,30.0051,168300.0
2006-12-28 09:40:00,51.89,51.97,51.81,51.9,125700.0,30.0051,30.0513,29.9588,30.0108,125700.0
2006-12-28 09:50:00,51.91,51.92,51.85,51.89,115900.0,30.0166,30.0224,29.9819,30.0051,115900.0
2006-12-28 10:00:00,51.9,51.94,51.89,51.94,87400.0,30.0108,30.034,30.0051,30.034,87400.0
2006-12-28 10:10:00,51.95,51.95,51.91,51.94,42400.0,30.0397,30.0397,30.0166,30.034,42400.0
2006-12-28 10:20:00,51.93,51.95,51.89,51.95,43600.0,30.0282,30.0397,30.0051,30.0397,43600.0
2006-12-28 10:30:00,51.95,51.96,51.9,51.95,42300.0,30.0397,30.0455,30.0108,30.0397,42300.0
2006-12-28 10:40:00,51.95,52.0,51.92,51.92,89300.0,30.0397,30.0687,30.0224,30.0224,89300.0
2006-12-28 10:50:00,51.92,51.94,51.9,51.94,83800.0,30.0224,30.034,30.0108,30.034,83800.0
2006-12-28 11:00:00,51.95,51.96,51.89,51.89,108400.0,30.0397,30.0455,30.0051,30.0051,108400.0
2006-12-28 11:10:00,51.89,51.96,51.87,51.94,57600.0,30.0051,30.0455,29.9935,30.034,57600.0
2006-12-28 11:20:00,51.94,51.98,51.93,51.96,65600.0,30.034,30.0571,30.0282,30.0455,65600.0
2006-12-28 11:30:00,51.95,51.99,51.95,51.98,73100.0,30.0397,30.0629,30.0397,30.0571,73100.0
2006-12-28 11:40:00,51.98,51.98,51.95,51.96,60000.0,30.0571,30.0571,30.0397,30.0455,60000.0
2006-12-28 11:50:00,51.96,51.98,51.94,51.94,96900.0,30.0455,30.0571,30.034,30.034,96900.0
2006-12-28 12:00:00,51.95,51.98,51.95,51.98,47100.0,30.0397,30.0571,30.0397,30.0571,47100.0
2006-12-28 12:10:00,51.97,51.99,51.95,51.98,55000.0,30.0513,30.0629,30.0397,30.0571,55000.0
2006-12-28 12:20:00,51.97,51.99,51.94,51.98,94900.0,30.0513,30.0629,30.034,30.0571,94900.0
2006-12-28 12:30:00,51.98,51.99,51.95,51.99,36000.0,30.0571,30.0629,30.0397,30.0629,36000.0
2006-12-28 12:40:00,51.99,52.03,51.98,52.01,124600.0,30.0629,30.086,30.0571,30.0744,124600.0
2006-12-28 12:50:00,52.0,52.05,52.0,52.03,32600.0,30.0687,30.0976,30.0687,30.086,32600.0
2006-12-28 13:00:00,52.04,52.07,52.04,52.05,30700.0,30.0918,30.1091,30.0918,30.0976,30700.0
2006-12-28 13:10:00,52.05,52.06,52.01,52.02,32900.0,30.0976,30.1034,30.0744,30.0802,32900.0
2006-12-28 13:20:00,52.01,52.04,51.84,52.04,111200.0,30.0744,30.0918,29.9761,30.0918,111200.0
2006-12-28 13:30:00,52.04,52.08,52.0,52.07,51700.0,30.0918,30.1149,30.0687,30.1091,51700.0
2006-12-28 13:40:00,52.07,52.07,51.97,51.98,48000.0,30.1091,30.1091,30.0513,30.0571,48000.0
2006-12-28 13:50:00,51.99,52.0,51.95,51.97,67900.0,30.0629,30.0687,30.0397,30.0513,67900.0
2006-12-28 14:00:00,51.97,52.0,51.96,51.99,38600.0,30.0513,30.0687,30.0455,30.0629,38600.0
2006-12-28 14:10:00,51.99,52.03,51.99,52.02,61000.0,30.0629,30.086,30.0629,30.0802,61000.0
2006-12-28 14:20:00,52.02,52.03,52.0,52.02,38800.0,30.0802,30.086,30.0687,30.0802,38800.0
2006-12-28 14:30:00,52.02,52.06,52.02,52.04,78800.0,30.0802,30.1034,30.0802,30.0918,78800.0
2006-12-28 14:40:00,52.04,52.05,51.97,51.98,80900.0,30.0918,30.0976,30.0513,30.0571,80900.0
2006-12-28 14:50:00,51.98,52.0,51.97,51.99,61900.0,30.0571,30.0687,30.0513,30.0629,61900.0
2006-12-28 15:00:00,51.99,52.02,51.93,52.0,116700.0,30.0629,30.0802,30.0282,30.0687,116700.0
2006-12-28 15:10:00,51.99,52.03,51.97,52.02,78800.0,30.0629,30.086,30.0513,30.0802,78800.0
2006-12-28 15:20:00,52.03,52.03,51.99,52.0,127800.0,30.086,30.086,30.0629,30.0687,127800.0
2006-12-28 15:30:00,52.0,52.01,51.99,51.99,85900.0,30.0687,30.0744,30.0629,30.0629,85900.0
2006-12-28 15:40:00,52.0,52.02,51.99,52.0,199900.0,30.0687,30.0802,30.0629,30.0687,199900.0
2006-12-28 15:50:00,52.01,52.03,51.99,52.0,208600.0,30.0744,30.086,30.0629,30.0687,208600.0
2006-12-29 09:30:00,51.73,51.98,51.71,51.88,350400.0,29.9125,30.0571,29.901,29.9993,350400.0
2006-12-29 09:40:00,51.87,51.96,51.82,51.86,106800.0,29.9935,30.0455,29.9646,29.9877,106800.0
2006-12-29 09:50:00,51.86,51.93,51.84,51.87,64900.0,29.9877,30.0282,29.9761,29.9935,64900.0
2006-12-29 10:00:00,51.86,52.0,51.85,51.94,114400.0,29.9877,30.0687,29.9819,30.034,114400.0
2006-12-29 10:10:00,51.95,52.02,51.95,51.99,91400.0,30.0397,30.0802,30.0397,30.0629,91400.0
2006-12-29 10:20:00,52.0,52.01,51.91,52.0,98300.0,30.0687,30.0744,30.0166,30.0687,98300.0
2006-12-29 10:30:00,51.99,52.09,51.98,52.09,61000.0,30.0629,30.1207,30.0571,30.1207,61000.0
2006-12-29 10:40:00,52.1,52.14,52.07,52.14,142500.0,30.1265,30.1496,30.1091,30.1496,142500.0
2006-12-29 10:50:00,52.13,52.18,52.12,52.16,135200.0,30.1438,30.1727,30.1381,30.1612,135200.0
2006-12-29 11:00:00,52.15,52.16,52.13,52.13,60000.0,30.1554,30.1612,30.1438,30.1438,60000.0
2006-12-29 11:10:00,52.13,52.14,52.06,52.12,106400.0,30.1438,30.1496,30.1034,30.1381,106400.0
2006-12-29 11:20:00,52.13,52.13,52.07,52.09,66500.0,30.1438,30.1438,30.1091,30.1207,66500.0
2006-12-29 11:30:00,52.09,52.12,52.08,52.1,56000.0,30.1207,30.1381,30.1149,30.1265,56000.0
2006-12-29 11:40:00,52.1,52.1,52.04,52.05,101400.0,30.1265,30.1265,30.0918,30.0976,101400.0
2006-12-29 11:50:00,52.04,52.05,52.01,52.03,85400.0,30.0918,30.0976,30.0744,30.086,85400.0
2006-12-29 12:00:00,52.02,52.13,52.02,52.13,121000.0,30.0802,30.1438,30.0802,30.1438,121000.0
2006-12-29 12:10:00,52.12,52.18,52.12,52.15,95000.0,30.1381,30.1727,30.1381,30.1554,95000.0
2006-12-29 12:20:00,52.15,52.22,52.14,52.2,91700.0,30.1554,30.1959,30.1496,30.1843,91700.0
2006-12-29 12:30:00,52.21,52.21,52.13,52.15,125400.0,30.1901,30.1901,30.1438,30.1554,125400.0
2006-12-29 12:40:00,52.15,52.16,52.1,52.1,81800.0,30.1554,30.1612,30.1265,30.1265,81800.0
2006-12-29 12:50:00,52.1,52.14,52.06,52.13,65600.0,30.1265,30.1496,30.1034,30.1438,65600.0
2006-12-29 13:00:00,52.12,52.13,52.11,52.12,32900.0,30.1381,30.1438,30.1323,30.1381,32900.0
2006-12-29 13:10:00,52.12,52.12,52.09,52.09,38000.0,30.1381,30.1381,30.1207,30.1207,38000.0
2006-12-29 13:20:00,52.1,52.11,52.07,52.08,62900.0,30.1265,30.1323,30.1091,30.1149,62900.0
2006-12-29 13:30:00,52.08,52.12,52.05,52.11,66900.0,30.1149,30.1381,30.0976,30.1323,66900.0
2006-12-29 13:40:00,52.11,52.12,52.1,52.11,59100.0,30.1323,30.1381,30.1265,30.1323,59100.0
2006-12-29 13:50:00,52.12,52.12,52.08,52.1,44500.0,30.1381,30.1381,30.1149,30.1265,44500.0
2006-12-29 14:00:00,52.1,52.1,52.05,52.08,56900.0,30.1265,30.1265,30.0976,30.1149,56900.0
2006-12-29 14:10:00,52.07,52.08,52.03,52.04,90600.0,30.1091,30.1149,30.086,30.0918,90600.0
2006-12-29 14:20:00,52.04,52.08,52.03,52.06,91500.0,30.0918,30.1149,30.086,30.1034,91500.0
2006-12-29 14:30:00,52.05,52.07,52.05,52.06,62200.0,30.0976,30.1091,30.0976,30.1034,62200.0
2006-12-29 14:40:00,52.05,52.06,52.04,52.04,58100.0,30.0976,30.1034,30.0918,30.0918,58100.0
2006-12-29 14:50:00,52.04,52.06,52.04,52.06,69300.0,30.0918,30.1034,30.0918,30.1034,69300.0
2006-12-29 15:00:00,52.06,52.09,52.04,52.07,68200.0,30.1034,30.1207,30.0918,30.1091,68200.0
2006-12-29 15:10:00,52.07,52.09,52.06,52.09,75100.0,30.1091,30.1207,30.1034,30.1207,75100.0
2006-12-29 15:20:00,52.09,52.1,52.0,52.04,177600.0,30.1207,30.1265,30.0687,30.0918,177600.0
2006-12-29 15:30:00,52.03,52.08,52.02,52.07,120700.0,30.086,30.1149,30.0802,30.1091,120700.0
2006-12-29 15:40:00,52.07,52.16,52.07,52.12,247800.0,30.1091,30.1612,30.1091,30.1381,247800.0
2006-12-29 15:50:00,52.12,52.14,52.06,52.06,283300.0,30.1381,30.1496,30.1034,30.1034,283300.0
2007-01-03 09:30:00,52.45,52.5,52.26,52.39,369000.0,30.3289,30.3578,30.219,30.2942,369000.0
2007-01-03 09:40:00,52.39,52.45,52.32,52.4,610400.0,30.2942,30.3289,30.2537,30.3,610400.0
2007-01-03 09:50:00,52.39,52.48,52.39,52.45,301000.0,30.2942,30.3462,30.2942,30.3289,301000.0
2007-01-03 10:00:00,52.45,52.47,52.35,52.41,221600.0,30.3289,30.3404,30.271,30.3057,221600.0
2007-01-03 10:10:00,52.41,52.48,52.39,52.41,514300.0,30.3057,30.3462,30.2942,30.3057,514300.0
2007-01-03 10:20:00,52.4,52.66,52.4,52.61,442900.0,30.3,30.4503,30.3,30.4214,442900.0
2007-01-03 10:30:00,52.62,52.72,52.47,52.51,283500.0,30.4272,30.485,30.3404,30.3636,283500.0
2007-01-03 10:40:00,52.52,52.54,52.46,52.48,147600.0,30.3693,30.3809,30.3347,30.3462,147600.0
2007-01-03 10:50:00,52.48,52.5,52.38,52.43,133500.0,30.3462,30.3578,30.2884,30.3173,133500.0
2007-01-03 11:00:00,52.43,52.55,52.42,52.52,213600.0,30.3173,30.3867,30.3115,30.3693,213600.0
2007-01-03 11:10:00,52.52,52.56,52.49,52.52,157500.0,30.3693,30.3925,30.352,30.3693,157500.0
2007-01-03 11:20:00,52.53,52.7,52.5,52.65,315300.0,30.3751,30.4734,30.3578,30.4445,315300.0
2007-01-03 11:30:00,52.65,52.8,52.63,52.77,344700.0,30.4445,30.5313,30.433,30.5139,344700.0
2007-01-03 11:40:00,52.78,52.88,52.76,52.79,385900.0,30.5197,30.5775,30.5081,30.5255,385900.0
2007-01-03 11:50:00,52.78,52.83,52.73,52.75,321000.0,30.5197,30.5486,30.4908,30.5023,321000.0
2007-01-03 12:00:00,52.75,52.78,52.7,52.71,66400.0,30.5023,30.5197,30.4734,30.4792,66400.0
2007-01-03 12:10:00,52.7,52.77,52.68,52.69,179200.0,30.4734,30.5139,30.4619,30.4676,179200.0
2007-01-03 12:20:00,52.69,52.71,52.55,52.59,1905100.0,30.4676,30.4792,30.3867,30.4098,1905100.0
2007-01-03 12:30:00,52.59,52.65,52.55,52.61,391400.0,30.4098,30.4445,30.3867,30.4214,391400.0
2007-01-03 12:40:00,52.61,52.66,52.6,52.63,36100.0,30.4214,30.4503,30.4156,30.433,36100.0
2007-01-03 12:50:00,52.63,52.64,52.6,52.62,44400.0,30.433,30.4387,30.4156,30.4272,44400.0
2007-01-03 13:00:00,52.62,52.64,52.57,52.58,112600.0,30.4272,30.4387,30.3983,30.404,112600.0
2007-01-03 13:10:00,52.58,52.58,52.48,52.5,52500.0,30.404,30.404,30.3462,30.3578,52500.0
2007-01-03 13:20:00,52.49,52.53,52.4,52.46,97000.0,30.352,30.3751,30.3,30.3347,97000.0
2007-01-03 13:30:00,52.45,52.5,52.43,52.45,59500.0,30.3289,30.3578,30.3173,30.3289,59500.0
2007-01-03 13:40:00,52.45,52.48,52.4,52.41,54200.0,30.3289,30.3462,30.3,30.3057,54200.0
2007-01-03 13:50:00,52.41,52.47,52.39,52.43,107400.0,30.3057,30.3404,30.2942,30.3173,107400.0
2007-01-03 14:00:00,52.43,52.47,52.32,52.34,122000.0,30.3173,30.3404,30.2537,30.2653,122000.0
2007-01-03 14:10:00,52.34,52.48,52.26,52.3,218300.0,30.2653,30.3462,30.219,30.2421,218300.0
2007-01-03 14:20:00,52.3,52.33,52.27,52.3,83500.0,30.2421,30.2595,30.2248,30.2421,83500.0
2007-01-03 14:30:00,52.29,52.3,52.21,52.24,163000.0,30.2364,30.2421,30.1901,30.2074,163000.0
2007-01-03 14:40:00,52.23,52.24,52.02,52.04,180600.0,30.2017,30.2074,30.0802,30.0918,180600.0
2007-01-03 14:50:00,52.04,52.07,51.92,52.0,140400.0,30.0918,30.1091,30.0224,30.0687,140400.0
2007-01-03 15:00:00,51.99,52.07,51.96,52.05,129400.0,30.0629,30.1091,30.0455,30.0976,129400.0
2007-01-03 15:10:00,52.07,52.15,52.02,52.06,144900.0,30.1091,30.1554,30.0802,30.1034,144900.0
2007-01-03 15:20:00,52.06,52.12,52.04,52.07,141600.0,30.1034,30.1381,30.0918,30.1091,141600.0
2007-01-03 15:30:00,52.07,52.18,52.06,52.16,184900.0,30.1091,30.1727,30.1034,30.1612,184900.0
2007-01-03 15:40:00,52.16,52.21,52.14,52.19,176800.0,30.1612,30.1901,30.1496,30.1785,176800.0
2007-01-03 15:50:00,52.19,52.24,52.18,52.21,275200.0,30.1785,30.2074,30.1727,30.1901,275200.0
2007-01-04 09:30:00,51.99,52.51,51.99,52.28,219100.0,30.0629,30.3636,30.0629,30.2306,219100.0
2007-01-04 09:40:00,52.28,52.29,52.2,52.23,119200.0,30.2306,30.2364,30.1843,30.2017,119200.0
2007-01-04 09:50:00,52.23,52.36,52.01,52.01,157300.0,30.2017,30.2768,30.0744,30.0744,157300.0
2007-01-04 10:00:00,52.06,52.26,51.9,52.1,213100.0,30.1034,30.219,30.0108,30.1265,213100.0
2007-01-04 10:10:00,52.11,52.27,52.09,52.23,113200.0,30.1323,30.2248,30.1207,30.2017,113200.0
2007-01-04 10:20:00,52.24,52.24,52.15,52.18,45500.0,30.2074,30.2074,30.1554,30.1727,45500.0
2007-01-04 10:30:00,52.18,52.28,52.18,52.26,127400.0,30.1727,30.2306,30.1727,30.219,127400.0
2007-01-04 10:40:00,52.25,52.32,52.24,52.28,121200.0,30.2132,30.2537,30.2074,30.2306,121200.0
2007-01-04 10:50:00,52.28,52.48,52.27,52.4,241600.0,30.2306,30.3462,30.2248,30.3,241600.0
2007-01-04 11:00:00,52.4,52.47,52.36,52.4,222200.0,30.3,30.3404,30.2768,30.3,222200.0
2007-01-04 11:10:00,52.4,52.4,52.26,52.31,154100.0,30.3,30.3,30.219,30.2479,154100.0
2007-01-04 11:20:00,52.31,52.35,52.25,52.32,228500.0,30.2479,30.271,30.2132,30.2537,228500.0
2007-01-04 11:30:00,52.31,52.32,52.28,52.28,132200.0,30.2479,30.2537,30.2306,30.2306,132200.0
2007-01-04 11:40:00,52.29,52.37,52.29,52.37,251300.0,30.2364,30.2826,30.2364,30.2826,251300.0
2007-01-04 11:50:00,52.37,52.5,52.36,52.41,185700.0,30.2826,30.3578,30.2768,30.3057,185700.0
2007-01-04 12:00:00,52.42,52.43,52.39,52.41,92100.0,30.3115,30.3173,30.2942,30.3057,92100.0
2007-01-04 12:10:00,52.42,52.43,52.3,52.34,171300.0,30.3115,30.3173,30.2421,30.2653,171300.0
2007-01-04 12:20:00,52.34,52.43,52.34,52.38,57300.0,30.2653,30.3173,30.2653,30.2884,57300.0
2007-01-04 12:30:00,52.39,52.42,52.37,52.38,62800.0,30.2942,30.3115,30.2826,30.2884,62800.0
2007-01-04 12:40:00,52.37,52.38,52.31,52.32,91700.0,30.2826,30.2884,30.2479,30.2537,91700.0
2007-01-04 12:50:00,52.31,52.36,52.31,52.36,174600.0,30.2479,30.2768,30.2479,30.2768,174600.0
2007-01-04 13:00:00,52.36,52.39,52.35,52.38,20900.0,30.2768,30.2942,30.271,30.2884,20900.0
2007-01-04 13:10:00,52.39,52.45,52.38,52.44,107900.0,30.2942,30.3289,30.2884,30.3231,107900.0
2007-01-04 13:20:00,52.45,52.46,52.36,52.4,184100.0,30.3289,30.3347,30.2768,30.3,184100.0
2007-01-04 13:30:00,52.4,52.42,52.33,52.36,160200.0,30.3,30.3115,30.2595,30.2768,160200.0
2007-01-04 13:40:00,52.36,52.37,52.32,52.33,52200.0,30.2768,30.2826,30.2537,30.2595,52200.0
2007-01-04 13:50:00,52.32,52.41,52.32,52.41,45800.0,30.2537,30.3057,30.2537,30.3057,45800.0
2007-01-04 14:00:00,52.4,52.43,52.27,52.3,199900.0,30.3,30.3173,30.2248,30.2421,199900.0
2007-01-04 14:10:00,52.3,52.32,52.28,52.29,171000.0,30.2421,30.2537,30.2306,30.2364,171000.0
2007-01-04 14:20:00,52.29,52.31,52.25,52.3,164000.0,30.2364,30.2479,30.2132,30.2421,164000.0
2007-01-04 14:30:00,52.3,52.32,52.24,52.25,357900.0,30.2421,30.2537,30.2074,30.2132,357900.0
2007-01-04 14:40:00,52.27,52.36,52.26,52.34,270700.0,30.2248,30.2768,30.219,30.2653,270700.0
2007-01-04 14:50:00,52.34,52.44,52.34,52.42,205800.0,30.2653,30.3231,30.2653,30.3115,205800.0
2007-01-04 15:00:00,52.42,52.44,52.39,52.43,234700.0,30.3115,30.3231,30.2942,30.3173,234700.0
2007-01-04 15:10:00,52.43,52.48,52.43,52.45,203300.0,30.3173,30.3462,30.3173,30.3289,203300.0
2007-01-04 15:20:00,52.44,52.48,52.44,52.46,208600.0,30.3231,30.3462,30.3231,30.3347,208600.0
2007-01-04 15:30:00,52.48,52.51,52.46,52.5,166000.0,30.3462,30.3636,30.3347,30.3578,166000.0
2007-01-04 15:40:00,52.48,52.5,52.44,52.47,364200.0,30.3462,30.3578,30.3231,30.3404,364200.0
2007-01-04 15:50:00,52.47,52.47,52.33,52.35,313700.0,30.3404,30.3404,30.2595,30.271,313700.0
2007-01-05 09:30:00,52.52,52.58,52.36,52.46,221800.0,30.3693,30.404,30.2768,30.3347,221800.0
2007-01-05 09:40:00,52.47,52.5,52.3,52.42,105300.0,30.3404,30.3578,30.2421,30.3115,105300.0
2007-01-05 09:50:00,52.42,52.46,52.35,52.41,84400.0,30.3115,30.3347,30.271,30.3057,84400.0
2007-01-05 10:00:00,52.41,52.56,52.4,52.47,155100.0,30.3057,30.3925,30.3,30.3404,155100.0
2007-01-05 10:10:00,52.48,52.49,52.39,52.48,65600.0,30.3462,30.352,30.2942,30.3462,65600.0
2007-01-05 10:20:00,52.48,52.48,52.39,52.45,73900.0,30.3462,30.3462,30.2942,30.3289,73900.0
2007-01-05 10:30:00,52.45,52.45,52.34,52.34,49300.0,30.3289,30.3289,30.2653,30.2653,49300.0
2007-01-05 10:40:00,52.34,52.35,52.26,52.3,76200.0,30.2653,30.271,30.219,30.2421,76200.0
2007-01-05 10:50:00,52.31,52.33,52.24,52.24,119500.0,30.2479,30.2595,30.2074,30.2074,119500.0
2007-01-05 11:00:00,52.24,52.29,52.2,52.23,161300.0,30.2074,30.2364,30.1843,30.2017,161300.0
2007-01-05 11:10:00,52.23,52.27,52.16,52.18,111200.0,30.2017,30.2248,30.1612,30.1727,111200.0
2007-01-05 11:20:00,52.19,52.2,52.12,52.13,178400.0,30.1785,30.1843,30.1381,30.1438,178400.0
2007-01-05 11:30:00,52.13,52.14,52.03,52.09,124100.0,30.1438,30.1496,30.086,30.1207,124100.0
2007-01-05 11:40:00,52.09,52.12,52.07,52.11,73200.0,30.1207,30.1381,30.1091,30.1323,73200.0
2007-01-05 11:50:00,52.11,52.22,52.09,52.21,93700.0,30.1323,30.1959,30.1207,30.1901,93700.0
2007-01-05 12:00:00,52.21,52.23,52.18,52.19,53100.0,30.1901,30.2017,30.1727,30.1785,53100.0
2007-01-05 12:10:00,52.19,52.21,52.19,52.2,42500.0,30.1785,30.1901,30.1785,30.1843,42500.0
2007-01-05 12:20:00,52.2,52.21,52.12,52.13,49000.0,30.1843,30.1901,30.1381,30.1438,49000.0
2007-01-05 12:30:00,52.13,52.15,52.1,52.15,71500.0,30.1438,30.1554,30.1265,30.1554,71500.0
2007-01-05 12:40:00,52.15,52.15,52.1,52.1,49700.0,30.1554,30.1554,30.1265,30.1265,49700.0
2007-01-05 12:50:00,52.11,52.11,52.04,52.04,46800.0,30.1323,30.1323,30.0918,30.0918,46800.0
2007-01-05 13:00:00,52.05,52.05,51.98,51.99,102000.0,30.0976,30.0976,30.0571,30.0629,102000.0
2007-01-05 13:10:00,51.99,52.04,51.98,52.04,57300.0,30.0629,30.0918,30.0571,30.0918,57300.0
2007-01-05 13:20:00,52.03,52.16,52.03,52.15,87000.0,30.086,30.1612,30.086,30.1554,87000.0
2007-01-05 13:30:00,52.15,52.15,52.01,52.02,53900.0,30.1554,30.1554,30.0744,30.0802,53900.0
2007-01-05 13:40:00,52.01,52.06,52.01,52.04,41300.0,30.0744,30.1034,30.0744,30.0918,41300.0
2007-01-05 13:50:00,52.04,52.07,52.0,52.01,53600.0,30.0918,30.1091,30.0687,30.0744,53600.0
2007-01-05 14:00:00,52.0,52.05,51.95,51.98,82100.0,30.0687,30.0976,30.0397,30.0571,82100.0
2007-01-05 14:10:00,51.99,52.02,51.97,52.01,52400.0,30.0629,30.0802,30.0513,30.0744,52400.0
2007-01-05 14:20:00,52.01,52.02,51.97,52.0,141500.0,30.0744,30.0802,30.0513,30.0687,141500.0
2007-01-05 14:30:00,51.99,52.01,51.98,52.0,89400.0,30.0629,30.0744,30.0571,30.0687,89400.0
2007-01-05 14:40:00,52.0,52.0,51.92,51.97,89000.0,30.0687,30.0687,30.0224,30.0513,89000.0
2007-01-05 14:50:00,51.96,52.0,51.94,51.95,95100.0,30.0455,30.0687,30.034,30.0397,95100.0
2007-01-05 15:00:00,51.95,51.99,51.87,51.99,163700.0,30.0397,30.0629,29.9935,30.0629,163700.0
2007-01-05 15:10:00,51.99,51.99,51.91,51.93,92300.0,30.0629,30.0629,30.0166,30.0282,92300.0
2007-01-05 15:20:00,51.94,52.05,51.92,52.02,139100.0,30.034,30.0976,30.0224,30.0802,139100.0
2007-01-05 15:30:00,52.02,52.02,51.95,51.99,104400.0,30.0802,30.0802,30.0397,30.0629,104400.0
2007-01-05 15:40:00,51.99,52.05,51.95,52.0,166500.0,30.0629,30.0976,30.0397,30.0687,166500.0
2007-01-05 15:50:00,51.99,52.09,51.97,51.98,258800.0,30.0629,30.1207,30.0513,30.0571,258800.0
2007-01-08 09:30:00,52.21,52.21,51.91,52.01,197400.0,30.1901,30.1901,30.0166,30.0744,197400.0
2007-01-08 09:40:00,52.01,52.09,51.91,51.96,109200.0,30.0744,30.1207,30.0166,30.0455,109200.0
2007-01-08 09:50:00,51.95,51.97,51.88,51.93,144400.0,30.0397,30.0513,29.9993,30.0282,144400.0
2007-01-08 10:00:00,51.92,51.93,51.85,51.86,117200.0,30.0224,30.0282,29.9819,29.9877,117200.0
2007-01-08 10:10:00,51.85,51.85,51.75,51.77,192200.0,29.9819,29.9819,29.9241,29.9357,192200.0
2007-01-08 10:20:00,51.78,51.86,51.77,51.83,61500.0,29.9414,29.9877,29.9357,29.9704,61500.0
2007-01-08 10:30:00,51.82,51.84,51.8,51.82,71800.0,29.9646,29.9761,29.953,29.9646,71800.0
2007-01-08 10:40:00,51.81,51.85,51.78,51.8,79100.0,29.9588,29.9819,29.9414,29.953,79100.0
2007-01-08 10:50:00,51.8,51.86,51.76,51.82,143200.0,29.953,29.9877,29.9299,29.9646,143200.0
2007-01-08 11:00:00,51.82,51.83,51.78,51.79,49900.0,29.9646,29.9704,29.9414,29.9472,49900.0
2007-01-08 11:10:00,51.78,51.82,51.77,51.8,99900.0,29.9414,29.9646,29.9357,29.953,99900.0
2007-01-08 11:20:00,51.8,51.85,51.79,51.8,140900.0,29.953,29.9819,29.9472,29.953,140900.0
2007-01-08 11:30:00,51.8,51.84,51.8,51.82,281300.0,29.953,29.9761,29.953,29.9646,281300.0
2007-01-08 11:40:00,51.83,51.89,51.82,51.86,99100.0,29.9704,30.0051,29.9646,29.9877,99100.0
2007-01-08 11:50:00,51.86,51.99,51.85,51.92,84100.0,29.9877,30.0629,29.9819,30.0224,84100.0
2007-01-08 12:00:00,51.92,51.94,51.82,51.85,45100.0,30.0224,30.034,29.9646,29.9819,45100.0
2007-01-08 12:10:00,51.86,51.88,51.82,51.82,15900.0,29.9877,29.9993,29.9646,29.9646,15900.0
2007-01-08 12:20:00,51.82,51.84,51.76,51.77,41100.0,29.9646,29.9761,29.9299,29.9357,41100.0
2007-01-08 12:30:00,51.78,51.83,51.77,51.8,24700.0,29.9414,29.9704,29.9357,29.953,24700.0
2007-01-08 12:40:00,51.8,51.84,51.76,51.77,63500.0,29.953,29.9761,29.9299,29.9357,63500.0
2007-01-08 12:50:00,51.77,51.8,51.76,51.77,83200.0,29.9357,29.953,29.9299,29.9357,83200.0
2007-01-08 13:00:00,51.77,51.8,51.75,51.78,65100.0,29.9357,29.953,29.9241,29.9414,65100.0
2007-01-08 13:10:00,51.78,51.81,51.77,51.79,33200.0,29.9414,29.9588,29.9357,29.9472,33200.0
2007-01-08 13:20:00,51.79,51.81,51.76,51.79,31700.0,29.9472,29.9588,29.9299,29.9472,31700.0
2007-01-08 13:30:00,51.8,51.93,51.77,51.85,154400.0,29.953,30.0282,29.9357,29.9819,154400.0
2007-01-08 13:40:00,51.84,51.9,51.81,51.86,62800.0,29.9761,30.0108,29.9588,29.9877,62800.0
2007-01-08 13:50:00,51.87,51.88,51.79,51.87,35200.0,29.9935,29.9993,29.9472,29.9935,35200.0
2007-01-08 14:00:00,51.86,51.86,51.84,51.84,23200.0,29.9877,29.9877,29.9761,29.9761,23200.0
2007-01-08 14:10:00,51.85,51.86,51.8,51.82,43200.0,29.9819,29.9877,29.953,29.9646,43200.0
2007-01-08 14:20:00,51.82,51.86,51.82,51.85,61100.0,29.9646,29.9877,29.9646,29.9819,61100.0
2007-01-08 14:30:00,51.85,51.87,51.82,51.85,46700.0,29.9819,29.9935,29.9646,29.9819,46700.0
2007-01-08 14:40:00,51.84,51.86,51.78,51.8,76100.0,29.9761,29.9877,29.9414,29.953,76100.0
2007-01-08 14:50:00,51.78,51.81,51.77,51.79,52300.0,29.9414,29.9588,29.9357,29.9472,52300.0
2007-01-08 15:00:00,51.8,51.83,51.79,51.8,82000.0,29.953,29.9704,29.9472,29.953,82000.0
2007-01-08 15:10:00,51.79,51.85,51.79,51.83,95500.0,29.9472,29.9819,29.9472,29.9704,95500.0
2007-01-08 15:20:00,51.84,51.85,51.8,51.81,96100.0,29.9761,29.9819,29.953,29.9588,96100.0
2007-01-08 15:30:00,51.81,51.83,51.78,51.78,145700.0,29.9588,29.9704,29.9414,29.9414,145700.0
2007-01-08 15:40:00,51.78,51.8,51.76,51.8,134100.0,29.9414,29.953,29.9299,29.953,134100.0
2007-01-08 15:50:00,51.79,51.81,51.76,51.79,175900.0,29.9472,29.9588,29.9299,29.9472,175900.0
2007-01-09 09:30:00,52.04,52.1,51.81,52.03,182200.0,30.0918,30.1265,29.9588,30.086,182200.0
2007-01-09 09:40:00,52.03,52.06,51.88,51.9,167500.0,30.086,30.1034,29.9993,30.0108,167500.0
2007-01-09 09:50:00,51.91,51.98,51.9,51.97,92900.0,30.0166,30.0571,30.0108,30.0513,92900.0
2007-01-09 10:00:00,51.97,52.0,51.91,51.95,62000.0,30.0513,30.0687,30.0166,30.0397,62000.0
2007-01-09 10:10:00,51.95,52.04,51.92,52.01,96100.0,30.0397,30.0918,30.0224,30.0744,96100.0
2007-01-09 10:20:00,52.01,52.04,51.92,52.0,125400.0,30.0744,30.0918,30.0224,30.0687,125400.0
2007-01-09 10:30:00,51.99,52.0,51.8,51.88,1051600.0,30.0629,30.0687,29.953,29.9993,1051600.0
2007-01-09 10:40:00,51.87,51.9,51.82,51.86,172100.0,29.9935,30.0108,29.9646,29.9877,172100.0
2007-01-09 10:50:00,51.86,51.94,51.84,51.91,652600.0,29.9877,30.034,29.9761,30.0166,652600.0
2007-01-09 11:00:00,51.9,51.91,51.89,51.9,281400.0,30.0108,30.0166,30.0051,30.0108,281400.0
2007-01-09 11:10:00,51.9,51.9,51.88,51.89,54200.0,30.0108,30.0108,29.9993,30.0051,54200.0
2007-01-09 11:20:00,51.9,51.9,51.84,51.84,64600.0,30.0108,30.0108,29.9761,29.9761,64600.0
2007-01-09 11:30:00,51.85,51.9,51.84,51.89,123400.0,29.9819,30.0108,29.9761,30.0051,123400.0
2007-01-09 11:40:00,51.89,51.9,51.85,51.86,67500.0,30.0051,30.0108,29.9819,29.9877,67500.0
2007-01-09 11:50:00,51.87,51.9,51.85,51.87,38100.0,29.9935,30.0108,29.9819,29.9935,38100.0
2007-01-09 12:00:00,51.85,51.88,51.8,51.81,80600.0,29.9819,29.9993,29.953,29.9588,80600.0
2007-01-09 12:10:00,51.82,51.85,51.8,51.83,71700.0,29.9646,29.9819,29.953,29.9704,71700.0
2007-01-09 12:20:00,51.83,51.85,51.79,51.8,107500.0,29.9704,29.9819,29.9472,29.953,107500.0
2007-01-09 12:30:00,51.81,51.83,51.77,51.8,87400.0,29.9588,29.9704,29.9357,29.953,87400.0
2007-01-09 12:40:00,51.8,51.85,51.8,51.81,45900.0,29.953,29.9819,29.953,29.9588,45900.0
2007-01-09 12:50:00,51.81,51.83,51.8,51.81,53800.0,29.9588,29.9704,29.953,29.9588,53800.0
2007-01-09 13:00:00,51.8,51.82,51.75,51.78,100400.0,29.953,29.9646,29.9241,29.9414,100400.0
2007-01-09 13:10:00,51.78,51.82,51.77,51.8,38800.0,29.9414,29.9646,29.9357,29.953,38800.0
2007-01-09 13:20:00,51.81,51.82,51.77,51.8,67500.0,29.9588,29.9646,29.9357,29.953,67500.0
2007-01-09 13:30:00,51.79,51.81,51.78,51.79,23800.0,29.9472,29.9588,29.9414,29.9472,23800.0
2007-01-09 13:40:00,51.78,51.81,51.78,51.79,37400.0,29.9414,29.9588,29.9414,29.9472,37400.0
2007-01-09 13:50:00,51.79,51.82,51.77,51.79,66000.0,29.9472,29.9646,29.9357,29.9472,66000.0
2007-01-09 14:00:00,51.8,51.86,51.79,51.83,147900.0,29.953,29.9877,29.9472,29.9704,147900.0
2007-01-09 14:10:00,51.83,51.85,51.81,51.83,89400.0,29.9704,29.9819,29.9588,29.9704,89400.0
2007-01-09 14:20:00,51.83,51.85,51.8,51.82,175000.0,29.9704,29.9819,29.953,29.9646,175000.0
2007-01-09 14:30:00,51.83,51.84,51.8,51.82,78900.0,29.9704,29.9761,29.953,29.9646,78900.0
2007-01-09 14:40:00,51.82,51.82,51.79,51.8,80600.0,29.9646,29.9646,29.9472,29.953,80600.0
2007-01-09 14:50:00,51.79,51.82,51.79,51.82,91300.0,29.9472,29.9646,29.9472,29.9646,91300.0
2007-01-09 15:00:00,51.82,51.82,51.78,51.82,173700.0,29.9646,29.9646,29.9414,29.9646,173700.0
2007-01-09 15:10:00,51.82,51.84,51.79,51.81,153000.0,29.9646,29.9761,29.9472,29.9588,153000.0
2007-01-09 15:20:00,51.82,51.86,51.82,51.86,91100.0,29.9646,29.9877,29.9646,29.9877,91100.0
2007-01-09 15:30:00,51.85,51.91,51.84,51.9,167100.0,29.9819,30.0166,29.9761,30.0108,167100.0
2007-01-09 15:40:00,51.9,51.91,51.77,51.82,335600.0,30.0108,30.0166,29.9357,29.9646,335600.0
2007-01-09 15:50:00,51.82,51.87,51.8,51.82,253500.0,29.9646,29.9935,29.953,29.9646,253500.0
2007-01-10 09:30:00,51.59,51.8,51.59,51.65,119800.0,29.8316,29.953,29.8316,29.8663,119800.0
2007-01-10 09:40:00,51.66,51.71,51.57,51.68,112000.0,29.8721,29.901,29.82,29.8836,112000.0
2007-01-10 09:50:00,51.68,51.72,51.63,51.7,115300.0,29.8836,29.9068,29.8547,29.8952,115300.0
2007-01-10 10:00:00,51.7,51.72,51.63,51.68,47900.0,29.8952,29.9068,29.8547,29.8836,47900.0
2007-01-10 10:10:00,51.68,51.73,51.65,51.73,111000.0,29.8836,29.9125,29.8663,29.9125,111000.0
2007-01-10 10:20:00,51.74,51.75,51.71,51.73,87600.0,29.9183,29.9241,29.901,29.9125,87600.0
2007-01-10 10:30:00,51.74,51.77,51.7,51.77,50500.0,29.9183,29.9357,29.8952,29.9357,50500.0
2007-01-10 10:40:00,51.77,51.81,51.76,51.79,83000.0,29.9357,29.9588,29.9299,29.9472,83000.0
2007-01-10 10:50:00,51.79,51.83,51.73,51.75,96300.0,29.9472,29.9704,29.9125,29.9241,96300.0
2007-01-10 11:00:00,51.76,51.82,51.73,51.73,68200.0,29.9299,29.9646,29.9125,29.9125,68200.0
2007-01-10 11:10:00,51.73,51.75,51.72,51.72,54200.0,29.9125,29.9241,29.9068,29.9068,54200.0
2007-01-10 11:20:00,51.73,51.77,51.72,51.75,99100.0,29.9125,29.9357,29.9068,29.9241,99100.0
2007-01-10 11:30:00,51.75,51.78,51.75,51.76,84800.0,29.9241,29.9414,29.9241,29.9299,84800.0
2007-01-10 11:40:00,51.77,51.78,51.74,51.77,63700.0,29.9357,29.9414,29.9183,29.9357,63700.0
2007-01-10 11:50:00,51.77,51.78,51.73,51.74,44000.0,29.9357,29.9414,29.9125,29.9183,44000.0
2007-01-10 12:00:00,51.74,51.75,51.7,51.74,80200.0,29.9183,29.9241,29.8952,29.9183,80200.0
2007-01-10 12:10:00,51.74,51.74,51.72,51.73,47400.0,29.9183,29.9183,29.9068,29.9125,47400.0
2007-01-10 12:20:00,51.73,51.74,51.64,51.66,69100.0,29.9125,29.9183,29.8605,29.8721,69100.0
2007-01-10 12:30:00,51.65,51.66,51.61,51.65,71100.0,29.8663,29.8721,29.8431,29.8663,71100.0
2007-01-10 12:40:00,51.66,51.72,51.63,51.71,75100.0,29.8721,29.9068,29.8547,29.901,75100.0
2007-01-10 12:50:00,51.71,51.74,51.68,51.69,52700.0,29.901,29.9183,29.8836,29.8894,52700.0
2007-01-10 13:00:00,51.68,51.69,51.64,51.65,45000.0,29.8836,29.8894,29.8605,29.8663,45000.0
2007-01-10 13:10:00,51.65,51.68,51.63,51.64,51600.0,29.8663,29.8836,29.8547,29.8605,51600.0
2007-01-10 13:20:00,51.64,51.71,51.62,51.71,52600.0,29.8605,29.901,29.8489,29.901,52600.0
2007-01-10 13:30:00,51.71,51.71,51.64,51.69,69000.0,29.901,29.901,29.8605,29.8894,69000.0
2007-01-10 13:40:00,51.69,51.72,51.66,51.71,84900.0,29.8894,29.9068,29.8721,29.901,84900.0
2007-01-10 13:50:00,51.71,51.73,51.65,51.69,44800.0,29.901,29.9125,29.8663,29.8894,44800.0
2007-01-10 14:00:00,51.69,51.71,51.68,51.7,74100.0,29.8894,29.901,29.8836,29.8952,74100.0
2007-01-10 14:10:00,51.69,51.7,51.68,51.69,57100.0,29.8894,29.8952,29.8836,29.8894,57100.0
2007-01-10 14:20:00,51.69,51.71,51.63,51.66,84000.0,29.8894,29.901,29.8547,29.8721,84000.0
2007-01-10 14:30:00,51.66,51.69,51.64,51.68,51300.0,29.8721,29.8894,29.8605,29.8836,51300.0
2007-01-10 14:40:00,51.68,51.72,51.66,51.7,74800.0,29.8836,29.9068,29.8721,29.8952,74800.0
2007-01-10 14:50:00,51.69,51.72,51.67,51.69,64500.0,29.8894,29.9068,29.8778,29.8894,64500.0
2007-01-10 15:00:00,51.69,51.71,51.68,51.7,79300.0,29.8894,29.901,29.8836,29.8952,79300.0
2007-01-10 15:10:00,51.69,51.71,51.68,51.7,51900.0,29.8894,29.901,29.8836,29.8952,51900.0
2007-01-10 15:20:00,51.7,51.71,51.67,51.7,111000.0,29.8952,29.901,29.8778,29.8952,111000.0
2007-01-10 15:30:00,51.69,51.74,51.68,51.74,127100.0,29.8894,29.9183,29.8836,29.9183,127100.0
2007-01-10 15:40:00,51.73,51.76,51.69,51.75,107700.0,29.9125,29.9299,29.8894,29.9241,107700.0
2007-01-10 15:50:00,51.75,51.77,51.64,51.7,248100.0,29.9241,29.9357,29.8605,29.8952,248100.0
2007-01-11 09:30:00,51.76,51.92,51.66,51.86,140200.0,29.9299,30.0224,29.8721,29.9877,140200.0
2007-01-11 09:40:00,51.86,51.99,51.76,51.92,112700.0,29.9877,30.0629,29.9299,30.0224,112700.0
2007-01-11 09:50:00,51.92,51.96,51.85,51.93,214400.0,30.0224,30.0455,29.9819,30.0282,214400.0
2007-01-11 10:00:00,51.94,52.01,51.85,52.0,140800.0,30.034,30.0744,29.9819,30.0687,140800.0
2007-01-11 10:10:00,52.01,52.06,51.96,52.05,129100.0,30.0744,30.1034,30.0455,30.0976,129100.0
2007-01-11 10:20:00,52.05,52.06,51.96,51.96,153000.0,30.0976,30.1034,30.0455,30.0455,153000.0
2007-01-11 10:30:00,51.96,51.98,51.92,51.96,76400.0,30.0455,30.0571,30.0224,30.0455,76400.0
2007-01-11 10:40:00,51.96,52.01,51.96,52.0,37100.0,30.0455,30.0744,30.0455,30.0687,37100.0
2007-01-11 10:50:00,52.0,52.05,51.97,52.03,106200.0,30.0687,30.0976,30.0513,30.086,106200.0
2007-01-11 11:00:00,52.03,52.08,52.02,52.07,174500.0,30.086,30.1149,30.0802,30.1091,174500.0
2007-01-11 11:10:00,52.06,52.11,52.01,52.1,160300.0,30.1034,30.1323,30.0744,30.1265,160300.0
2007-01-11 11:20:00,52.09,52.14,52.08,52.11,75500.0,30.1207,30.1496,30.1149,30.1323,75500.0
2007-01-11 11:30:00,52.11,52.14,52.09,52.13,120300.0,30.1323,30.1496,30.1207,30.1438,120300.0
2007-01-11 11:40:00,52.14,52.16,52.12,52.12,123000.0,30.1496,30.1612,30.1381,30.1381,123000.0
2007-01-11 11:50:00,52.12,52.23,52.12,52.19,91700.0,30.1381,30.2017,30.1381,30.1785,91700.0
2007-01-11 12:00:00,52.19,52.21,52.18,52.21,110900.0,30.1785,30.1901,30.1727,30.1901,110900.0
2007-01-11 12:10:00,52.2,52.25,52.19,52.21,78200.0,30.1843,30.2132,30.1785,30.1901,78200.0
2007-01-11 12:20:00,52.22,52.22,52.15,52.21,100300.0,30.1959,30.1959,30.1554,30.1901,100300.0
2007-01-11 12:30:00,52.21,52.23,52.19,52.2,45500.0,30.1901,30.2017,30.1785,30.1843,45500.0
2007-01-11 12:40:00,52.21,52.22,52.18,52.2,42500.0,30.1901,30.1959,30.1727,30.1843,42500.0
2007-01-11 12:50:00,52.19,52.25,52.19,52.23,58300.0,30.1785,30.2132,30.1785,30.2017,58300.0
2007-01-11 13:00:00,52.23,52.25,52.21,52.22,65600.0,30.2017,30.2132,30.1901,30.1959,65600.0
2007-01-11 13:10:00,52.22,52.26,52.22,52.25,52300.0,30.1959,30.219,30.1959,30.2132,52300.0
2007-01-11 13:20:00,52.24,52.27,52.24,52.25,56600.0,30.2074,30.2248,30.2074,30.2132,56600.0
2007-01-11 13:30:00,52.25,52.27,52.24,52.27,91200.0,30.2132,30.2248,30.2074,30.2248,91200.0
2007-01-11 13:40:00,52.27,52.32,52.26,52.32,71400.0,30.2248,30.2537,30.219,30.2537,71400.0
2007-01-11 13:50:00,52.33,52.33,52.3,52.3,106800.0,30.2595,30.2595,30.2421,30.2421,106800.0
2007-01-11 14:00:00,52.29,52.31,52.25,52.26,186600.0,30.2364,30.2479,30.2132,30.219,186600.0
2007-01-11 14:10:00,52.26,52.27,52.24,52.26,204700.0,30.219,30.2248,30.2074,30.219,204700.0
2007-01-11 14:20:00,52.27,52.28,52.25,52.26,74700.0,30.2248,30.2306,30.2132,30.219,74700.0
2007-01-11 14:30:00,52.25,52.28,52.25,52.25,115100.0,30.2132,30.2306,30.2132,30.2132,115100.0
2007-01-11 14:40:00,52.25,52.27,52.25,52.26,58800.0,30.2132,30.2248,30.2132,30.219,58800.0
2007-01-11 14:50:00,52.26,52.26,52.24,52.25,117500.0,30.219,30.219,30.2074,30.2132,117500.0
2007-01-11 15:00:00,52.25,52.28,52.25,52.26,84200.0,30.2132,30.2306,30.2132,30.219,84200.0
2007-01-11 15:10:00,52.26,52.28,52.25,52.25,45600.0,30.219,30.2306,30.2132,30.2132,45600.0
2007-01-11 15:20:00,52.25,52.26,52.17,52.23,132000.0,30.2132,30.219,30.167,30.2017,132000.0
2007-01-11 15:30:00,52.23,52.3,52.23,52.29,111800.0,30.2017,30.2421,30.2017,30.2364,111800.0
2007-01-11 15:40:00,52.29,52.32,52.25,52.29,208100.0,30.2364,30.2537,30.2132,30.2364,208100.0
2007-01-11 15:50:00,52.3,52.3,52.24,52.25,191300.0,30.2421,30.2421,30.2074,30.2132,191300.0
2007-01-12 09:30:00,52.4,52.46,52.27,52.44,195100.0,30.3,30.3347,30.2248,30.3231,195100.0
2007-01-12 09:40:00,52.45,52.57,52.42,52.53,173900.0,30.3289,30.3983,30.3115,30.3751,173900.0
2007-01-12 09:50:00,52.53,52.61,52.48,52.6,98400.0,30.3751,30.4214,30.3462,30.4156,98400.0
2007-01-12 10:00:00,52.6,52.61,52.41,52.47,183000.0,30.4156,30.4214,30.3057,30.3404,183000.0
2007-01-12 10:10:00,52.47,52.55,52.45,52.55,175900.0,30.3404,30.3867,30.3289,30.3867,175900.0
2007-01-12 10:20:00,52.55,52.55,52.41,52.43,111000.0,30.3867,30.3867,30.3057,30.3173,111000.0
2007-01-12 10:30:00,52.42,52.44,52.31,52.39,103600.0,30.3115,30.3231,30.2479,30.2942,103600.0
2007-01-12 10:40:00,52.39,52.39,52.33,52.37,90900.0,30.2942,30.2942,30.2595,30.2826,90900.0
2007-01-12 10:50:00,52.38,52.43,52.32,52.43,142200.0,30.2884,30.3173,30.2537,30.3173,142200.0
2007-01-12 11:00:00,52.43,52.49,52.36,52.39,136300.0,30.3173,30.352,30.2768,30.2942,136300.0
2007-01-12 11:10:00,52.38,52.5,52.38,52.5,75600.0,30.2884,30.3578,30.2884,30.3578,75600.0
2007-01-12 11:20:00,52.51,52.55,52.48,52.55,186500.0,30.3636,30.3867,30.3462,30.3867,186500.0
2007-01-12 11:30:00,52.55,52.61,52.49,52.61,109300.0,30.3867,30.4214,30.352,30.4214,109300.0
2007-01-12 11:40:00,52.61,52.61,52.47,52.51,131600.0,30.4214,30.4214,30.3404,30.3636,131600.0
2007-01-12 11:50:00,52.5,52.59,52.45,52.59,93800.0,30.3578,30.4098,30.3289,30.4098,93800.0
2007-01-12 12:00:00,52.58,52.69,52.58,52.65,87700.0,30.404,30.4676,30.404,30.4445,87700.0
2007-01-12 12:10:00,52.65,52.68,52.6,52.6,55100.0,30.4445,30.4619,30.4156,30.4156,55100.0
2007-01-12 12:20:00,52.6,52.62,52.58,52.58,94700.0,30.4156,30.4272,30.404,30.404,94700.0
2007-01-12 12:30:00,52.59,52.64,52.56,52.63,94300.0,30.4098,30.4387,30.3925,30.433,94300.0
2007-01-12 12:40:00,52.64,52.81,52.62,52.81,145300.0,30.4387,30.537,30.4272,30.537,145300.0
2007-01-12 12:50:00,52.8,52.92,52.74,52.88,574200.0,30.5313,30.6006,30.4966,30.5775,574200.0
2007-01-12 13:00:00,52.88,52.88,52.7,52.84,123100.0,30.5775,30.5775,30.4734,30.5544,123100.0
2007-01-12 13:10:00,52.82,52.91,52.8,52.8,171800.0,30.5428,30.5949,30.5313,30.5313,171800.0
2007-01-12 13:20:00,52.8,52.91,52.74,52.75,94100.0,30.5313,30.5949,30.4966,30.5023,94100.0
2007-01-12 13:30:00,52.74,52.79,52.71,52.73,154500.0,30.4966,30.5255,30.4792,30.4908,154500.0
2007-01-12 13:40:00,52.73,52.73,52.67,52.7,96700.0,30.4908,30.4908,30.4561,30.4734,96700.0
2007-01-12 13:50:00,52.68,52.7,52.62,52.63,109800.0,30.4619,30.4734,30.4272,30.433,109800.0
2007-01-12 14:00:00,52.62,52.62,52.55,52.56,89000.0,30.4272,30.4272,30.3867,30.3925,89000.0
2007-01-12 14:10:00,52.56,52.6,52.5,52.5,124600.0,30.3925,30.4156,30.3578,30.3578,124600.0
2007-01-12 14:20:00,52.5,52.58,52.49,52.55,91400.0,30.3578,30.404,30.352,30.3867,91400.0
2007-01-12 14:30:00,52.55,52.56,52.5,52.54,90600.0,30.3867,30.3925,30.3578,30.3809,90600.0
2007-01-12 14:40:00,52.53,52.56,52.53,52.56,28000.0,30.3751,30.3925,30.3751,30.3925,28000.0
2007-01-12 14:50:00,52.55,52.58,52.5,52.52,81000.0,30.3867,30.404,30.3578,30.3693,81000.0
2007-01-12 15:00:00,52.52,52.53,52.5,52.52,47800.0,30.3693,30.3751,30.3578,30.3693,47800.0
2007-01-12 15:10:00,52.52,52.54,52.5,52.5,85300.0,30.3693,30.3809,30.3578,30.3578,85300.0
2007-01-12 15:20:00,52.5,52.52,52.44,52.52,99300.0,30.3578,30.3693,30.3231,30.3693,99300.0
2007-01-12 15:30:00,52.52,52.55,52.51,52.53,129200.0,30.3693,30.3867,30.3636,30.3751,129200.0
2007-01-12 15:40:00,52.53,52.62,52.51,52.6,240100.0,30.3751,30.4272,30.3636,30.4156,240100.0
2007-01-12 15:50:00,52.61,52.65,52.56,52.63,382300.0,30.4214,30.4445,30.3925,30.433,382300.0
2007-01-16 09:30:00,52.8,52.8,52.61,52.74,278600.0,30.5313,30.5313,30.4214,30.4966,278600.0
2007-01-16 09:40:00,52.74,52.77,52.66,52.67,91600.0,30.4966,30.5139,30.4503,30.4561,91600.0
2007-01-16 09:50:00,52.67,52.75,52.6,52.68,155200.0,30.4561,30.5023,30.4156,30.4619,155200.0
2007-01-16 10:00:00,52.69,52.8,52.6,52.65,178700.0,30.4676,30.5313,30.4156,30.4445,178700.0
2007-01-16 10:10:00,52.65,52.69,52.64,52.65,112200.0,30.4445,30.4676,30.4387,30.4445,112200.0
2007-01-16 10:20:00,52.65,52.66,52.52,52.62,286300.0,30.4445,30.4503,30.3693,30.4272,286300.0
2007-01-16 10:30:00,52.61,52.63,52.56,52.6,55300.0,30.4214,30.433,30.3925,30.4156,55300.0
2007-01-16 10:40:00,52.6,52.63,52.59,52.59,83000.0,30.4156,30.433,30.4098,30.4098,83000.0
2007-01-16 10:50:00,52.6,52.64,52.58,52.6,128600.0,30.4156,30.4387,30.404,30.4156,128600.0
2007-01-16 11:00:00,52.6,52.64,52.57,52.62,112900.0,30.4156,30.4387,30.3983,30.4272,112900.0
2007-01-16 11:10:00,52.62,52.64,52.59,52.6,63500.0,30.4272,30.4387,30.4098,30.4156,63500.0
2007-01-16 11:20:00,52.6,52.61,52.51,52.51,63600.0,30.4156,30.4214,30.3636,30.3636,63600.0
2007-01-16 11:30:00,52.53,52.65,52.52,52.62,86200.0,30.3751,30.4445,30.3693,30.4272,86200.0
2007-01-16 11:40:00,52.63,52.68,52.61,52.64,52800.0,30.433,30.4619,30.4214,30.4387,52800.0
2007-01-16 11:50:00,52.64,52.66,52.58,52.61,117000.0,30.4387,30.4503,30.404,30.4214,117000.0
2007-01-16 12:00:00,52.61,52.64,52.61,52.62,75600.0,30.4214,30.4387,30.4214,30.4272,75600.0
2007-01-16 12:10:00,52.62,52.64,52.6,52.62,76700.0,30.4272,30.4387,30.4156,30.4272,76700.0
2007-01-16 12:20:00,52.63,52.64,52.62,52.63,25300.0,30.433,30.4387,30.4272,30.433,25300.0
2007-01-16 12:30:00,52.64,52.68,52.63,52.65,54400.0,30.4387,30.4619,30.433,30.4445,54400.0
2007-01-16 12:40:00,52.64,52.71,52.64,52.7,61900.0,30.4387,30.4792,30.4387,30.4734,61900.0
2007-01-16 12:50:00,52.7,52.7,52.62,52.7,62700.0,30.4734,30.4734,30.4272,30.4734,62700.0
2007-01-16 13:00:00,52.7,52.72,52.67,52.68,36900.0,30.4734,30.485,30.4561,30.4619,36900.0
2007-01-16 13:10:00,52.7,52.7,52.66,52.7,29000.0,30.4734,30.4734,30.4503,30.4734,29000.0
2007-01-16 13:20:00,52.7,52.75,52.65,52.73,51400.0,30.4734,30.5023,30.4445,30.4908,51400.0
2007-01-16 13:30:00,52.73,52.78,52.68,52.68,74100.0,30.4908,30.5197,30.4619,30.4619,74100.0
2007-01-16 13:40:00,52.68,52.8,52.65,52.71,74100.0,30.4619,30.5313,30.4445,30.4792,74100.0
2007-01-16 13:50:00,52.71,52.73,52.7,52.7,28100.0,30.4792,30.4908,30.4734,30.4734,28100.0
2007-01-16 14:00:00,52.71,52.72,52.69,52.71,22700.0,30.4792,30.485,30.4676,30.4792,22700.0
2007-01-16 14:10:00,52.71,52.71,52.67,52.69,87800.0,30.4792,30.4792,30.4561,30.4676,87800.0
2007-01-16 14:20:00,52.69,52.7,52.66,52.68,65500.0,30.4676,30.4734,30.4503,30.4619,65500.0
2007-01-16 14:30:00,52.67,52.76,52.67,52.75,172300.0,30.4561,30.5081,30.4561,30.5023,172300.0
2007-01-16 14:40:00,52.75,52.81,52.75,52.8,44900.0,30.5023,30.537,30.5023,30.5313,44900.0
2007-01-16 14:50:00,52.8,52.81,52.75,52.79,120500.0,30.5313,30.537,30.5023,30.5255,120500.0
2007-01-16 15:00:00,52.79,52.82,52.77,52.77,57200.0,30.5255,30.5428,30.5139,30.5139,57200.0
2007-01-16 15:10:00,52.77,52.81,52.75,52.76,58300.0,30.5139,30.537,30.5023,30.5081,58300.0
2007-01-16 15:20:00,52.75,52.88,52.74,52.8,176300.0,30.5023,30.5775,30.4966,30.5313,176300.0
2007-01-16 15:30:00,52.81,52.89,52.75,52.84,255700.0,30.537,30.5833,30.5023,30.5544,255700.0
2007-01-16 15:40:00,52.84,52.87,52.79,52.8,209900.0,30.5544,30.5717,30.5255,30.5313,209900.0
2007-01-16 15:50:00,52.8,52.9,52.8,52.85,256400.0,30.5313,30.5891,30.5313,30.5602,256400.0
2007-01-17 09:30:00,52.88,52.88,52.59,52.67,223300.0,30.5775,30.5775,30.4098,30.4561,223300.0
2007-01-17 09:40:00,52.68,52.83,52.61,52.65,132500.0,30.4619,30.5486,30.4214,30.4445,132500.0
2007-01-17 09:50:00,52.66,52.76,52.54,52.7,150900.0,30.4503,30.5081,30.3809,30.4734,150900.0
2007-01-17 10:00:00,52.69,52.7,52.64,52.68,89900.0,30.4676,30.4734,30.4387,30.4619,89900.0
2007-01-17 10:10:00,52.68,52.72,52.64,52.65,104800.0,30.4619,30.485,30.4387,30.4445,104800.0
2007-01-17 10:20:00,52.66,52.67,52.64,52.65,51000.0,30.4503,30.4561,30.4387,30.4445,51000.0
2007-01-17 10:30:00,52.66,52.7,52.62,52.69,73800.0,30.4503,30.4734,30.4272,30.4676,73800.0
2007-01-17 10:40:00,52.69,52.71,52.67,52.69,61800.0,30.4676,30.4792,30.4561,30.4676,61800.0
2007-01-17 10:50:00,52.7,52.71,52.67,52.71,90200.0,30.4734,30.4792,30.4561,30.4792,90200.0
2007-01-17 11:00:00,52.71,52.78,52.7,52.77,82400.0,30.4792,30.5197,30.4734,30.5139,82400.0
2007-01-17 11:10:00,52.76,52.9,52.76,52.89,230500.0,30.5081,30.5891,30.5081,30.5833,230500.0
2007-01-17 11:20:00,52.9,52.93,52.88,52.92,107400.0,30.5891,30.6064,30.5775,30.6006,107400.0
2007-01-17 11:30:00,52.92,52.94,52.91,52.91,54000.0,30.6006,30.6122,30.5949,30.5949,54000.0
2007-01-17 11:40:00,52.92,52.95,52.91,52.93,54800.0,30.6006,30.618,30.5949,30.6064,54800.0
2007-01-17 11:50:00,52.92,53.01,52.92,53.0,178100.0,30.6006,30.6527,30.6006,30.6469,178100.0
2007-01-17 12:00:00,53.0,53.1,52.99,53.1,206200.0,30.6469,30.7047,30.6411,30.7047,206200.0
2007-01-17 12:10:00,53.1,53.11,53.06,53.08,72900.0,30.7047,30.7105,30.6816,30.6932,72900.0
2007-01-17 12:20:00,53.06,53.09,53.05,53.05,145400.0,30.6816,30.6989,30.6758,30.6758,145400.0
2007-01-17 12:30:00,53.05,53.06,52.97,52.99,98800.0,30.6758,30.6816,30.6296,30.6411,98800.0
2007-01-17 12:40:00,53.0,53.05,52.98,53.01,74600.0,30.6469,30.6758,30.6353,30.6527,74600.0
2007-01-17 12:50:00,53.02,53.11,53.01,53.09,47100.0,30.6585,30.7105,30.6527,30.6989,47100.0
2007-01-17 13:00:00,53.1,53.12,53.09,53.11,52700.0,30.7047,30.7163,30.6989,30.7105,52700.0
2007-01-17 13:10:00,53.12,53.12,53.09,53.1,30100.0,30.7163,30.7163,30.6989,30.7047,30100.0
2007-01-17 13:20:00,53.1,53.14,53.09,53.13,60200.0,30.7047,30.7279,30.6989,30.7221,60200.0
2007-01-17 13:30:00,53.13,53.13,53.1,53.12,58200.0,30.7221,30.7221,30.7047,30.7163,58200.0
2007-01-17 13:40:00,53.13,53.14,53.12,53.13,25300.0,30.7221,30.7279,30.7163,30.7221,25300.0
2007-01-17 13:50:00,53.14,53.15,53.13,53.14,57100.0,30.7279,30.7336,30.7221,30.7279,57100.0
2007-01-17 14:00:00,53.13,53.17,53.11,53.14,124300.0,30.7221,30.7452,30.7105,30.7279,124300.0
2007-01-17 14:10:00,53.14,53.14,53.0,53.06,100600.0,30.7279,30.7279,30.6469,30.6816,100600.0
2007-01-17 14:20:00,53.05,53.08,52.95,53.0,61000.0,30.6758,30.6932,30.618,30.6469,61000.0
2007-01-17 14:30:00,53.0,53.01,52.91,52.94,40300.0,30.6469,30.6527,30.5949,30.6122,40300.0
2007-01-17 14:40:00,52.94,52.94,52.9,52.91,50500.0,30.6122,30.6122,30.5891,30.5949,50500.0
2007-01-17 14:50:00,52.91,52.97,52.87,52.96,57000.0,30.5949,30.6296,30.5717,30.6238,57000.0
2007-01-17 15:00:00,52.96,52.97,52.82,52.82,92200.0,30.6238,30.6296,30.5428,30.5428,92200.0
2007-01-17 15:10:00,52.82,52.87,52.82,52.82,62300.0,30.5428,30.5717,30.5428,30.5428,62300.0
2007-01-17 15:20:00,52.83,52.88,52.79,52.8,109000.0,30.5486,30.5775,30.5255,30.5313,109000.0
2007-01-17 15:30:00,52.79,52.86,52.79,52.83,127700.0,30.5255,30.566,30.5255,30.5486,127700.0
2007-01-17 15:40:00,52.84,52.96,52.82,52.86,277700.0,30.5544,30.6238,30.5428,30.566,277700.0
2007-01-17 15:50:00,52.87,52.9,52.79,52.84,346800.0,30.5717,30.5891,30.5255,30.5544,346800.0
2007-01-18 09:30:00,52.6,53.09,52.6,52.94,219100.0,30.4156,30.6989,30.4156,30.6122,219100.0
2007-01-18 09:40:00,52.95,53.03,52.91,53.01,112300.0,30.618,30.6643,30.5949,30.6527,112300.0
2007-01-18 09:50:00,53.02,53.11,52.99,53.07,134800.0,30.6585,30.7105,30.6411,30.6874,134800.0
2007-01-18 10:00:00,53.07,53.08,52.94,52.98,103500.0,30.6874,30.6932,30.6122,30.6353,103500.0
2007-01-18 10:10:00,53.0,53.01,52.95,52.97,123000.0,30.6469,30.6527,30.618,30.6296,123000.0
2007-01-18 10:20:00,52.95,53.02,52.92,52.99,89100.0,30.618,30.6585,30.6006,30.6411,89100.0
2007-01-18 10:30:00,52.98,53.06,52.97,53.06,65200.0,30.6353,30.6816,30.6296,30.6816,65200.0
2007-01-18 10:40:00,53.06,53.06,52.98,52.99,51800.0,30.6816,30.6816,30.6353,30.6411,51800.0
2007-01-18 10:50:00,52.98,53.03,52.94,53.01,55900.0,30.6353,30.6643,30.6122,30.6527,55900.0
2007-01-18 11:00:00,53.02,53.08,53.01,53.02,114500.0,30.6585,30.6932,30.6527,30.6585,114500.0
2007-01-18 11:10:00,53.03,53.11,52.99,53.05,144000.0,30.6643,30.7105,30.6411,30.6758,144000.0
2007-01-18 11:20:00,53.04,53.05,52.87,52.87,104500.0,30.67,30.6758,30.5717,30.5717,104500.0
2007-01-18 11:30:00,52.88,52.91,52.78,52.9,88200.0,30.5775,30.5949,30.5197,30.5891,88200.0
2007-01-18 11:40:00,52.9,52.99,52.84,52.86,89900.0,30.5891,30.6411,30.5544,30.566,89900.0
2007-01-18 11:50:00,52.85,53.01,52.85,52.92,62900.0,30.5602,30.6527,30.5602,30.6006,62900.0
2007-01-18 12:00:00,52.94,53.01,52.93,52.97,86400.0,30.6122,30.6527,30.6064,30.6296,86400.0
2007-01-18 12:10:00,52.97,53.0,52.89,52.92,48900.0,30.6296,30.6469,30.5833,30.6006,48900.0
2007-01-18 12:20:00,52.92,52.94,52.87,52.89,45500.0,30.6006,30.6122,30.5717,30.5833,45500.0
2007-01-18 12:30:00,52.89,52.92,52.84,52.91,38700.0,30.5833,30.6006,30.5544,30.5949,38700.0
2007-01-18 12:40:00,52.91,52.99,52.9,52.99,53800.0,30.5949,30.6411,30.5891,30.6411,53800.0
2007-01-18 12:50:00,52.98,53.01,52.95,53.0,244100.0,30.6353,30.6527,30.618,30.6469,244100.0
2007-01-18 13:00:00,53.0,53.03,52.99,52.99,32200.0,30.6469,30.6643,30.6411,30.6411,32200.0
2007-01-18 13:10:00,52.99,53.02,52.96,52.99,67400.0,30.6411,30.6585,30.6238,30.6411,67400.0
2007-01-18 13:20:00,53.0,53.05,52.98,53.03,52000.0,30.6469,30.6758,30.6353,30.6643,52000.0
2007-01-18 13:30:00,53.03,53.12,53.01,53.1,119800.0,30.6643,30.7163,30.6527,30.7047,119800.0
2007-01-18 13:40:00,53.1,53.11,52.99,53.03,53500.0,30.7047,30.7105,30.6411,30.6643,53500.0
2007-01-18 13:50:00,53.02,53.02,52.9,52.98,99600.0,30.6585,30.6585,30.5891,30.6353,99600.0
2007-01-18 14:00:00,52.98,53.08,52.98,53.06,140600.0,30.6353,30.6932,30.6353,30.6816,140600.0
2007-01-18 14:10:00,53.07,53.12,53.01,53.12,159400.0,30.6874,30.7163,30.6527,30.7163,159400.0
2007-01-18 14:20:00,53.12,53.17,53.11,53.16,145100.0,30.7163,30.7452,30.7105,30.7394,145100.0
2007-01-18 14:30:00,53.16,53.21,53.14,53.15,128000.0,30.7394,30.7683,30.7279,30.7336,128000.0
2007-01-18 14:40:00,53.15,53.17,53.08,53.09,84400.0,30.7336,30.7452,30.6932,30.6989,84400.0
2007-01-18 14:50:00,53.09,53.11,53.06,53.09,63300.0,30.6989,30.7105,30.6816,30.6989,63300.0
2007-01-18 15:00:00,53.09,53.1,52.98,53.1,105900.0,30.6989,30.7047,30.6353,30.7047,105900.0
2007-01-18 15:10:00,53.09,53.18,53.04,53.12,94200.0,30.6989,30.751,30.67,30.7163,94200.0
2007-01-18 15:20:00,53.13,53.14,53.06,53.1,83600.0,30.7221,30.7279,30.6816,30.7047,83600.0
2007-01-18 15:30:00,53.1,53.11,53.03,53.09,73400.0,30.7047,30.7105,30.6643,30.6989,73400.0
2007-01-18 15:40:00,53.08,53.09,52.97,52.99,153300.0,30.6932,30.6989,30.6296,30.6411,153300.0
2007-01-18 15:50:00,52.99,53.06,52.97,53.01,157800.0,30.6411,30.6816,30.6296,30.6527,157800.0
2007-01-19 09:30:00,53.3,53.31,53.05,53.15,526800.0,30.8204,30.8262,30.6758,30.7336,526800.0
2007-01-19 09:40:00,53.14,53.24,53.13,53.19,94800.0,30.7279,30.7857,30.7221,30.7568,94800.0
2007-01-19 09:50:00,53.18,53.3,53.17,53.26,99500.0,30.751,30.8204,30.7452,30.7972,99500.0
2007-01-19 10:00:00,53.25,53.31,53.2,53.22,162700.0,30.7915,30.8262,30.7626,30.7741,162700.0
2007-01-19 10:10:00,53.22,53.26,53.15,53.15,132000.0,30.7741,30.7972,30.7336,30.7336,132000.0
2007-01-19 10:20:00,53.15,53.24,53.14,53.17,73200.0,30.7336,30.7857,30.7279,30.7452,73200.0
2007-01-19 10:30:00,53.17,53.2,53.14,53.17,161900.0,30.7452,30.7626,30.7279,30.7452,161900.0
2007-01-19 10:40:00,53.17,53.27,53.17,53.26,111600.0,30.7452,30.803,30.7452,30.7972,111600.0
2007-01-19 10:50:00,53.26,53.35,53.25,53.3,81300.0,30.7972,30.8493,30.7915,30.8204,81300.0
2007-01-19 11:00:00,53.3,53.45,53.3,53.4,203000.0,30.8204,30.9071,30.8204,30.8782,203000.0
2007-01-19 11:10:00,53.4,53.44,53.34,53.34,64500.0,30.8782,30.9013,30.8435,30.8435,64500.0
2007-01-19 11:20:00,53.34,53.38,53.3,53.34,69700.0,30.8435,30.8666,30.8204,30.8435,69700.0
2007-01-19 11:30:00,53.34,53.35,53.2,53.2,62400.0,30.8435,30.8493,30.7626,30.7626,62400.0
2007-01-19 11:40:00,53.2,53.21,53.15,53.15,31600.0,30.7626,30.7683,30.7336,30.7336,31600.0
2007-01-19 11:50:00,53.15,53.27,53.12,53.23,113200.0,30.7336,30.803,30.7163,30.7799,113200.0
2007-01-19 12:00:00,53.23,53.23,53.12,53.14,42200.0,30.7799,30.7799,30.7163,30.7279,42200.0
2007-01-19 12:10:00,53.14,53.15,53.05,53.06,42400.0,30.7279,30.7336,30.6758,30.6816,42400.0
2007-01-19 12:20:00,53.06,53.07,53.04,53.04,24000.0,30.6816,30.6874,30.67,30.67,24000.0
2007-01-19 12:30:00,53.04,53.04,52.93,52.93,33100.0,30.67,30.67,30.6064,30.6064,33100.0
2007-01-19 12:40:00,52.95,52.96,52.92,52.94,62800.0,30.618,30.6238,30.6006,30.6122,62800.0
2007-01-19 12:50:00,52.95,52.95,52.92,52.92,17700.0,30.618,30.618,30.6006,30.6006,17700.0
2007-01-19 13:00:00,52.93,52.96,52.89,52.91,75900.0,30.6064,30.6238,30.5833,30.5949,75900.0
2007-01-19 13:10:00,52.91,52.94,52.89,52.89,61100.0,30.5949,30.6122,30.5833,30.5833,61100.0
2007-01-19 13:20:00,52.89,52.94,52.88,52.91,35700.0,30.5833,30.6122,30.5775,30.5949,35700.0
2007-01-19 13:30:00,52.91,52.95,52.89,52.92,49500.0,30.5949,30.618,30.5833,30.6006,49500.0
2007-01-19 13:40:00,52.93,52.95,52.87,52.87,45000.0,30.6064,30.618,30.5717,30.5717,45000.0
2007-01-19 13:50:00,52.88,52.91,52.85,52.9,64700.0,30.5775,30.5949,30.5602,30.5891,64700.0
2007-01-19 14:00:00,52.89,52.97,52.83,52.95,66300.0,30.5833,30.6296,30.5486,30.618,66300.0
2007-01-19 14:10:00,52.95,52.98,52.91,52.93,41500.0,30.618,30.6353,30.5949,30.6064,41500.0
2007-01-19 14:20:00,52.93,52.98,52.89,52.93,79200.0,30.6064,30.6353,30.5833,30.6064,79200.0
2007-01-19 14:30:00,52.91,52.94,52.85,52.89,59900.0,30.5949,30.6122,30.5602,30.5833,59900.0
2007-01-19 14:40:00,52.87,53.01,52.87,52.99,102600.0,30.5717,30.6527,30.5717,30.6411,102600.0
2007-01-19 14:50:00,52.99,53.03,52.97,53.02,99600.0,30.6411,30.6643,30.6296,30.6585,99600.0
2007-01-19 15:00:00,53.0,53.01,52.97,53.0,90900.0,30.6469,30.6527,30.6296,30.6469,90900.0
2007-01-19 15:10:00,53.0,53.01,52.95,52.97,55300.0,30.6469,30.6527,30.618,30.6296,55300.0
2007-01-19 15:20:00,52.98,53.01,52.97,53.0,113100.0,30.6353,30.6527,30.6296,30.6469,113100.0
2007-01-19 15:30:00,53.01,53.01,52.98,53.0,183400.0,30.6527,30.6527,30.6353,30.6469,183400.0
2007-01-19 15:40:00,53.0,53.01,52.96,52.96,103800.0,30.6469,30.6527,30.6238,30.6238,103800.0
2007-01-19 15:50:00,52.95,52.99,52.91,52.97,139200.0,30.618,30.6411,30.5949,30.6296,139200.0
2007-01-22 09:30:00,52.57,53.09,52.56,53.09,201900.0,30.3983,30.6989,30.3925,30.6989,201900.0
2007-01-22 09:40:00,53.08,53.12,52.89,52.89,148200.0,30.6932,30.7163,30.5833,30.5833,148200.0
2007-01-22 09:50:00,52.9,52.95,52.82,52.92,217200.0,30.5891,30.618,30.5428,30.6006,217200.0
2007-01-22 10:00:00,52.95,52.97,52.78,52.78,194300.0,30.618,30.6296,30.5197,30.5197,194300.0
2007-01-22 10:10:00,52.79,52.81,52.7,52.76,245700.0,30.5255,30.537,30.4734,30.5081,245700.0
2007-01-22 10:20:00,52.79,52.8,52.67,52.75,150500.0,30.5255,30.5313,30.4561,30.5023,150500.0
2007-01-22 10:30:00,52.75,52.75,52.65,52.67,137300.0,30.5023,30.5023,30.4445,30.4561,137300.0
2007-01-22 10:40:00,52.66,52.76,52.63,52.69,178200.0,30.4503,30.5081,30.433,30.4676,178200.0
2007-01-22 10:50:00,52.69,52.71,52.65,52.7,149400.0,30.4676,30.4792,30.4445,30.4734,149400.0
2007-01-22 11:00:00,52.7,52.71,52.63,52.66,159200.0,30.4734,30.4792,30.433,30.4503,159200.0
2007-01-22 11:10:00,52.66,52.68,52.63,52.65,70700.0,30.4503,30.4619,30.433,30.4445,70700.0
2007-01-22 11:20:00,52.64,52.67,52.63,52.67,57700.0,30.4387,30.4561,30.433,30.4561,57700.0
2007-01-22 11:30:00,52.66,52.68,52.63,52.65,159500.0,30.4503,30.4619,30.433,30.4445,159500.0
2007-01-22 11:40:00,52.65,52.67,52.59,52.63,206100.0,30.4445,30.4561,30.4098,30.433,206100.0
2007-01-22 11:50:00,52.63,52.69,52.56,52.6,121000.0,30.433,30.4676,30.3925,30.4156,121000.0
2007-01-22 12:00:00,52.58,52.59,52.53,52.55,385300.0,30.404,30.4098,30.3751,30.3867,385300.0
2007-01-22 12:10:00,52.55,52.56,52.52,52.54,141300.0,30.3867,30.3925,30.3693,30.3809,141300.0
2007-01-22 12:20:00,52.54,52.55,52.53,52.55,47400.0,30.3809,30.3867,30.3751,30.3867,47400.0
2007-01-22 12:30:00,52.55,52.65,52.54,52.64,124000.0,30.3867,30.4445,30.3809,30.4387,124000.0
2007-01-22 12:40:00,52.64,52.66,52.6,52.61,65400.0,30.4387,30.4503,30.4156,30.4214,65400.0
2007-01-22 12:50:00,52.62,52.62,52.59,52.6,34800.0,30.4272,30.4272,30.4098,30.4156,34800.0
2007-01-22 13:00:00,52.6,52.61,52.56,52.6,93300.0,30.4156,30.4214,30.3925,30.4156,93300.0
2007-01-22 13:10:00,52.6,52.61,52.56,52.59,96000.0,30.4156,30.4214,30.3925,30.4098,96000.0
2007-01-22 13:20:00,52.59,52.65,52.56,52.64,45900.0,30.4098,30.4445,30.3925,30.4387,45900.0
2007-01-22 13:30:00,52.65,52.71,52.6,52.7,47900.0,30.4445,30.4792,30.4156,30.4734,47900.0
2007-01-22 13:40:00,52.69,52.72,52.65,52.66,216300.0,30.4676,30.485,30.4445,30.4503,216300.0
2007-01-22 13:50:00,52.66,52.7,52.62,52.67,151600.0,30.4503,30.4734,30.4272,30.4561,151600.0
2007-01-22 14:00:00,52.67,52.82,52.67,52.8,87300.0,30.4561,30.5428,30.4561,30.5313,87300.0
2007-01-22 14:10:00,52.8,52.82,52.78,52.8,36800.0,30.5313,30.5428,30.5197,30.5313,36800.0
2007-01-22 14:20:00,52.81,52.81,52.75,52.77,75100.0,30.537,30.537,30.5023,30.5139,75100.0
2007-01-22 14:30:00,52.78,52.81,52.76,52.78,82400.0,30.5197,30.537,30.5081,30.5197,82400.0
2007-01-22 14:40:00,52.79,52.82,52.78,52.79,100700.0,30.5255,30.5428,30.5197,30.5255,100700.0
2007-01-22 14:50:00,52.79,52.84,52.77,52.83,139200.0,30.5255,30.5544,30.5139,30.5486,139200.0
2007-01-22 15:00:00,52.83,52.84,52.75,52.8,80700.0,30.5486,30.5544,30.5023,30.5313,80700.0
2007-01-22 15:10:00,52.8,52.85,52.78,52.8,89700.0,30.5313,30.5602,30.5197,30.5313,89700.0
2007-01-22 15:20:00,52.8,52.82,52.75,52.77,254700.0,30.5313,30.5428,30.5023,30.5139,254700.0
2007-01-22 15:30:00,52.77,52.83,52.73,52.79,198500.0,30.5139,30.5486,30.4908,30.5255,198500.0
2007-01-22 15:40:00,52.8,52.81,52.73,52.76,99800.0,30.5313,30.537,30.4908,30.5081,99800.0
2007-01-22 15:50:00,52.76,52.79,52.74,52.74,212400.0,30.5081,30.5255,30.4966,30.4966,212400.0
2007-01-23 09:30:00,52.85,52.95,52.55,52.7,226800.0,30.5602,30.618,30.3867,30.4734,226800.0
2007-01-23 09:40:00,52.7,52.75,52.64,52.67,113200.0,30.4734,30.5023,30.4387,30.4561,113200.0
2007-01-23 09:50:00,52.66,52.77,52.65,52.69,112100.0,30.4503,30.5139,30.4445,30.4676,112100.0
2007-01-23 10:00:00,52.68,52.78,52.6,52.7,134800.0,30.4619,30.5197,30.4156,30.4734,134800.0
2007-01-23 10:10:00,52.68,52.72,52.64,52.66,137200.0,30.4619,30.485,30.4387,30.4503,137200.0
2007-01-23 10:20:00,52.66,52.67,52.5,52.56,135400.0,30.4503,30.4561,30.3578,30.3925,135400.0
2007-01-23 10:30:00,52.57,52.57,52.51,52.54,57900.0,30.3983,30.3983,30.3636,30.3809,57900.0
2007-01-23 10:40:00,52.54,52.56,52.47,52.49,113200.0,30.3809,30.3925,30.3404,30.352,113200.0
2007-01-23 10:50:00,52.49,52.52,52.48,52.51,76500.0,30.352,30.3693,30.3462,30.3636,76500.0
2007-01-23 11:00:00,52.52,52.61,52.51,52.57,121800.0,30.3693,30.4214,30.3636,30.3983,121800.0
2007-01-23 11:10:00,52.56,52.67,52.56,52.67,79700.0,30.3925,30.4561,30.3925,30.4561,79700.0
2007-01-23 11:20:00,52.67,52.67,52.62,52.64,66400.0,30.4561,30.4561,30.4272,30.4387,66400.0
2007-01-23 11:30:00,52.65,52.65,52.61,52.61,65900.0,30.4445,30.4445,30.4214,30.4214,65900.0
2007-01-23 11:40:00,52.62,52.65,52.58,52.6,109000.0,30.4272,30.4445,30.404,30.4156,109000.0
2007-01-23 11:50:00,52.61,52.67,52.6,52.65,107900.0,30.4214,30.4561,30.4156,30.4445,107900.0
2007-01-23 12:00:00,52.64,52.67,52.62,52.62,75900.0,30.4387,30.4561,30.4272,30.4272,75900.0
2007-01-23 12:10:00,52.63,52.63,52.6,52.6,58600.0,30.433,30.433,30.4156,30.4156,58600.0
2007-01-23 12:20:00,52.61,52.67,52.61,52.64,55800.0,30.4214,30.4561,30.4214,30.4387,55800.0
2007-01-23 12:30:00,52.65,52.66,52.58,52.61,56500.0,30.4445,30.4503,30.404,30.4214,56500.0
2007-01-23 12:40:00,52.61,52.75,52.6,52.75,79000.0,30.4214,30.5023,30.4156,30.5023,79000.0
2007-01-23 12:50:00,52.72,52.76,52.72,52.76,103500.0,30.485,30.5081,30.485,30.5081,103500.0
2007-01-23 13:00:00,52.76,52.77,52.62,52.63,103100.0,30.5081,30.5139,30.4272,30.433,103100.0
2007-01-23 13:10:00,52.63,52.66,52.62,52.63,38100.0,30.433,30.4503,30.4272,30.433,38100.0
2007-01-23 13:20:00,52.63,52.71,52.62,52.69,53100.0,30.433,30.4792,30.4272,30.4676,53100.0
2007-01-23 13:30:00,52.69,52.75,52.67,52.75,63700.0,30.4676,30.5023,30.4561,30.5023,63700.0
2007-01-23 13:40:00,52.74,52.76,52.7,52.74,46800.0,30.4966,30.5081,30.4734,30.4966,46800.0
2007-01-23 13:50:00,52.75,52.8,52.66,52.69,110100.0,30.5023,30.5313,30.4503,30.4676,110100.0
2007-01-23 14:00:00,52.69,52.72,52.6,52.61,106700.0,30.4676,30.485,30.4156,30.4214,106700.0
2007-01-23 14:10:00,52.6,52.61,52.55,52.59,38500.0,30.4156,30.4214,30.3867,30.4098,38500.0
2007-01-23 14:20:00,52.61,52.69,52.55,52.69,163200.0,30.4214,30.4676,30.3867,30.4676,163200.0
2007-01-23 14:30:00,52.68,52.68,52.57,52.58,89400.0,30.4619,30.4619,30.3983,30.404,89400.0
2007-01-23 14:40:00,52.59,52.63,52.55,52.63,49300.0,30.4098,30.433,30.3867,30.433,49300.0
2007-01-23 14:50:00,52.64,52.69,52.64,52.65,77200.0,30.4387,30.4676,30.4387,30.4445,77200.0
2007-01-23 15:00:00,52.66,52.67,52.64,52.66,214500.0,30.4503,30.4561,30.4387,30.4503,214500.0
2007-01-23 15:10:00,52.66,52.66,52.57,52.58,305300.0,30.4503,30.4503,30.3983,30.404,305300.0
2007-01-23 15:20:00,52.59,52.6,52.53,52.59,125500.0,30.4098,30.4156,30.3751,30.4098,125500.0
2007-01-23 15:30:00,52.58,52.6,52.52,52.6,142800.0,30.404,30.4156,30.3693,30.4156,142800.0
2007-01-23 15:40:00,52.6,52.67,52.6,52.67,169800.0,30.4156,30.4561,30.4156,30.4561,169800.0
2007-01-23 15:50:00,52.66,52.69,52.63,52.65,229900.0,30.4503,30.4676,30.433,30.4445,229900.0
2007-01-24 09:30:00,52.74,53.0,52.68,52.77,155900.0,30.4966,30.6469,30.4619,30.5139,155900.0
2007-01-24 09:40:00,52.75,52.9,52.75,52.85,82500.0,30.5023,30.5891,30.5023,30.5602,82500.0
2007-01-24 09:50:00,52.85,52.93,52.75,52.91,139800.0,30.5602,30.6064,30.5023,30.5949,139800.0
2007-01-24 10:00:00,52.91,52.97,52.8,52.81,107700.0,30.5949,30.6296,30.5313,30.537,107700.0
2007-01-24 10:10:00,52.83,52.9,52.81,52.85,60300.0,30.5486,30.5891,30.537,30.5602,60300.0
2007-01-24 10:20:00,52.85,52.87,52.79,52.85,59500.0,30.5602,30.5717,30.5255,30.5602,59500.0
2007-01-24 10:30:00,52.87,52.92,52.82,52.84,81900.0,30.5717,30.6006,30.5428,30.5544,81900.0
2007-01-24 10:40:00,52.83,52.93,52.82,52.92,53400.0,30.5486,30.6064,30.5428,30.6006,53400.0
2007-01-24 10:50:00,52.91,53.04,52.91,53.04,90900.0,30.5949,30.67,30.5949,30.67,90900.0
2007-01-24 11:00:00,53.04,53.04,52.86,52.88,97400.0,30.67,30.67,30.566,30.5775,97400.0
2007-01-24 11:10:00,52.87,53.03,52.86,52.98,146100.0,30.5717,30.6643,30.566,30.6353,146100.0
2007-01-24 11:20:00,52.98,52.99,52.92,52.95,32200.0,30.6353,30.6411,30.6006,30.618,32200.0
2007-01-24 11:30:00,52.95,53.04,52.94,53.03,187300.0,30.618,30.67,30.6122,30.6643,187300.0
2007-01-24 11:40:00,53.03,53.12,53.02,53.06,78100.0,30.6643,30.7163,30.6585,30.6816,78100.0
2007-01-24 11:50:00,53.06,53.07,52.98,52.98,156500.0,30.6816,30.6874,30.6353,30.6353,156500.0
2007-01-24 12:00:00,52.98,53.01,52.95,53.0,111500.0,30.6353,30.6527,30.618,30.6469,111500.0
2007-01-24 12:10:00,53.01,53.05,52.99,53.01,33000.0,30.6527,30.6758,30.6411,30.6527,33000.0
2007-01-24 12:20:00,53.01,53.04,52.98,53.0,50600.0,30.6527,30.67,30.6353,30.6469,50600.0
2007-01-24 12:30:00,53.0,53.03,53.0,53.02,44500.0,30.6469,30.6643,30.6469,30.6585,44500.0
2007-01-24 12:40:00,53.02,53.05,53.01,53.02,43600.0,30.6585,30.6758,30.6527,30.6585,43600.0
2007-01-24 12:50:00,53.02,53.03,53.0,53.02,40200.0,30.6585,30.6643,30.6469,30.6585,40200.0
2007-01-24 13:00:00,53.03,53.03,53.01,53.01,58100.0,30.6643,30.6643,30.6527,30.6527,58100.0
2007-01-24 13:10:00,53.01,53.02,53.0,53.0,76800.0,30.6527,30.6585,30.6469,30.6469,76800.0
2007-01-24 13:20:00,53.0,53.02,53.0,53.02,82000.0,30.6469,30.6585,30.6469,30.6585,82000.0
2007-01-24 13:30:00,53.02,53.12,53.0,53.1,81000.0,30.6585,30.7163,30.6469,30.7047,81000.0
2007-01-24 13:40:00,53.1,53.13,53.09,53.1,34500.0,30.7047,30.7221,30.6989,30.7047,34500.0
2007-01-24 13:50:00,53.09,53.17,53.06,53.14,103600.0,30.6989,30.7452,30.6816,30.7279,103600.0
2007-01-24 14:00:00,53.15,53.21,53.15,53.17,72600.0,30.7336,30.7683,30.7336,30.7452,72600.0
2007-01-24 14:10:00,53.17,53.25,53.16,53.16,68400.0,30.7452,30.7915,30.7394,30.7394,68400.0
2007-01-24 14:20:00,53.17,53.22,53.17,53.22,84200.0,30.7452,30.7741,30.7452,30.7741,84200.0
2007-01-24 14:30:00,53.23,53.29,53.23,53.28,164500.0,30.7799,30.8146,30.7799,30.8088,164500.0
2007-01-24 14:40:00,53.27,53.29,53.25,53.27,77000.0,30.803,30.8146,30.7915,30.803,77000.0
2007-01-24 14:50:00,53.26,53.3,53.25,53.3,80100.0,30.7972,30.8204,30.7915,30.8204,80100.0
2007-01-24 15:00:00,53.3,53.33,53.28,53.3,115500.0,30.8204,30.8377,30.8088,30.8204,115500.0
2007-01-24 15:10:00,53.31,53.33,53.28,53.28,83800.0,30.8262,30.8377,30.8088,30.8088,83800.0
2007-01-24 15:20:00,53.28,53.3,53.25,53.29,111200.0,30.8088,30.8204,30.7915,30.8146,111200.0
2007-01-24 15:30:00,53.3,53.33,53.24,53.28,135200.0,30.8204,30.8377,30.7857,30.8088,135200.0
2007-01-24 15:40:00,53.28,53.31,53.26,53.3,149200.0,30.8088,30.8262,30.7972,30.8204,149200.0
2007-01-24 15:50:00,53.3,53.4,53.29,53.35,304400.0,30.8204,30.8782,30.8146,30.8493,304400.0
2007-01-25 09:30:00,53.2,53.27,53.1,53.21,251400.0,30.7626,30.803,30.7047,30.7683,251400.0
2007-01-25 09:40:00,53.21,53.26,53.15,53.22,288200.0,30.7683,30.7972,30.7336,30.7741,288200.0
2007-01-25 09:50:00,53.22,53.24,53.0,53.09,239200.0,30.7741,30.7857,30.6469,30.6989,239200.0
2007-01-25 10:00:00,53.09,53.3,52.99,53.0,269300.0,30.6989,30.8204,30.6411,30.6469,269300.0
2007-01-25 10:10:00,53.0,53.02,52.85,52.88,294600.0,30.6469,30.6585,30.5602,30.5775,294600.0
2007-01-25 10:20:00,52.88,52.99,52.86,52.99,129200.0,30.5775,30.6411,30.566,30.6411,129200.0
2007-01-25 10:30:00,52.99,53.13,52.98,52.98,144400.0,30.6411,30.7221,30.6353,30.6353,144400.0
2007-01-25 10:40:00,52.98,53.01,52.96,52.99,109300.0,30.6353,30.6527,30.6238,30.6411,109300.0
2007-01-25 10:50:00,52.99,53.04,52.97,53.0,132400.0,30.6411,30.67,30.6296,30.6469,132400.0
2007-01-25 11:00:00,53.0,53.07,52.99,53.04,226300.0,30.6469,30.6874,30.6411,30.67,226300.0
2007-01-25 11:10:00,53.05,53.09,53.02,53.08,55400.0,30.6758,30.6989,30.6585,30.6932,55400.0
2007-01-25 11:20:00,53.09,53.11,53.07,53.1,37200.0,30.6989,30.7105,30.6874,30.7047,37200.0
2007-01-25 11:30:00,53.1,53.12,53.08,53.11,119200.0,30.7047,30.7163,30.6932,30.7105,119200.0
2007-01-25 11:40:00,53.12,53.14,53.09,53.12,64900.0,30.7163,30.7279,30.6989,30.7163,64900.0
2007-01-25 11:50:00,53.13,53.23,53.13,53.23,124300.0,30.7221,30.7799,30.7221,30.7799,124300.0
2007-01-25 12:00:00,53.23,53.23,53.1,53.1,96900.0,30.7799,30.7799,30.7047,30.7047,96900.0
2007-01-25 12:10:00,53.1,53.12,53.07,53.12,45800.0,30.7047,30.7163,30.6874,30.7163,45800.0
2007-01-25 12:20:00,53.11,53.12,53.04,53.06,64700.0,30.7105,30.7163,30.67,30.6816,64700.0
2007-01-25 12:30:00,53.06,53.07,53.04,53.06,32200.0,30.6816,30.6874,30.67,30.6816,32200.0
2007-01-25 12:40:00,53.06,53.07,53.04,53.05,32400.0,30.6816,30.6874,30.67,30.6758,32400.0
2007-01-25 12:50:00,53.05,53.1,53.04,53.07,43500.0,30.6758,30.7047,30.67,30.6874,43500.0
2007-01-25 13:00:00,53.07,53.08,53.04,53.05,36300.0,30.6874,30.6932,30.67,30.6758,36300.0
2007-01-25 13:10:00,53.05,53.07,53.0,53.02,31000.0,30.6758,30.6874,30.6469,30.6585,31000.0
2007-01-25 13:20:00,53.01,53.06,53.0,53.02,261700.0,30.6527,30.6816,30.6469,30.6585,261700.0
2007-01-25 13:30:00,53.02,53.09,53.01,53.05,185000.0,30.6585,30.6989,30.6527,30.6758,185000.0
2007-01-25 13:40:00,53.05,53.05,53.0,53.02,116600.0,30.6758,30.6758,30.6469,30.6585,116600.0
2007-01-25 13:50:00,53.02,53.05,53.01,53.03,77500.0,30.6585,30.6758,30.6527,30.6643,77500.0
2007-01-25 14:00:00,53.03,53.08,53.01,53.07,107100.0,30.6643,30.6932,30.6527,30.6874,107100.0
2007-01-25 14:10:00,53.07,53.07,53.03,53.03,52700.0,30.6874,30.6874,30.6643,30.6643,52700.0
2007-01-25 14:20:00,53.03,53.05,53.0,53.02,80100.0,30.6643,30.6758,30.6469,30.6585,80100.0
2007-01-25 14:30:00,53.02,53.02,53.01,53.01,56200.0,30.6585,30.6585,30.6527,30.6527,56200.0
2007-01-25 14:40:00,53.02,53.04,53.0,53.02,117500.0,30.6585,30.67,30.6469,30.6585,117500.0
2007-01-25 14:50:00,53.01,53.06,53.0,53.04,61600.0,30.6527,30.6816,30.6469,30.67,61600.0
2007-01-25 15:00:00,53.04,53.06,53.03,53.03,94500.0,30.67,30.6816,30.6643,30.6643,94500.0
2007-01-25 15:10:00,53.04,53.1,53.03,53.09,58400.0,30.67,30.7047,30.6643,30.6989,58400.0
2007-01-25 15:20:00,53.09,53.11,53.06,53.08,99700.0,30.6989,30.7105,30.6816,30.6932,99700.0
2007-01-25 15:30:00,53.08,53.11,53.08,53.1,86100.0,30.6932,30.7105,30.6932,30.7047,86100.0
2007-01-25 15:40:00,53.1,53.11,53.06,53.09,154100.0,30.7047,30.7105,30.6816,30.6989,154100.0
2007-01-25 15:50:00,53.11,53.18,53.1,53.13,341700.0,30.7105,30.751,30.7047,30.7221,341700.0
2007-01-26 09:30:00,53.05,53.45,52.98,53.01,150400.0,30.6758,30.9071,30.6353,30.6527,150400.0
2007-01-26 09:40:00,53.02,53.16,53.0,53.14,159500.0,30.6585,30.7394,30.6469,30.7279,159500.0
2007-01-26 09:50:00,53.13,53.2,53.01,53.19,126900.0,30.7221,30.7626,30.6527,30.7568,126900.0
2007-01-26 10:00:00,53.19,53.23,52.97,53.01,62200.0,30.7568,30.7799,30.6296,30.6527,62200.0
2007-01-26 10:10:00,53.01,53.04,53.0,53.02,52400.0,30.6527,30.67,30.6469,30.6585,52400.0
2007-01-26 10:20:00,53.02,53.03,52.97,52.97,98600.0,30.6585,30.6643,30.6296,30.6296,98600.0
2007-01-26 10:30:00,52.97,53.05,52.95,53.05,129600.0,30.6296,30.6758,30.618,30.6758,129600.0
2007-01-26 10:40:00,53.04,53.08,53.0,53.07,47300.0,30.67,30.6932,30.6469,30.6874,47300.0
2007-01-26 10:50:00,53.07,53.1,53.04,53.05,60700.0,30.6874,30.7047,30.67,30.6758,60700.0
2007-01-26 11:00:00,53.05,53.06,52.9,52.91,71300.0,30.6758,30.6816,30.5891,30.5949,71300.0
2007-01-26 11:10:00,52.9,52.91,52.85,52.86,81000.0,30.5891,30.5949,30.5602,30.566,81000.0
2007-01-26 11:20:00,52.85,52.86,52.8,52.83,79200.0,30.5602,30.566,30.5313,30.5486,79200.0
2007-01-26 11:30:00,52.82,52.82,52.7,52.78,120500.0,30.5428,30.5428,30.4734,30.5197,120500.0
2007-01-26 11:40:00,52.78,52.79,52.75,52.77,38500.0,30.5197,30.5255,30.5023,30.5139,38500.0
2007-01-26 11:50:00,52.78,52.85,52.78,52.8,87500.0,30.5197,30.5602,30.5197,30.5313,87500.0
2007-01-26 12:00:00,52.8,52.84,52.75,52.77,114200.0,30.5313,30.5544,30.5023,30.5139,114200.0
2007-01-26 12:10:00,52.77,52.79,52.67,52.68,159700.0,30.5139,30.5255,30.4561,30.4619,159700.0
2007-01-26 12:20:00,52.68,52.78,52.67,52.71,134500.0,30.4619,30.5197,30.4561,30.4792,134500.0
2007-01-26 12:30:00,52.69,52.72,52.68,52.7,43800.0,30.4676,30.485,30.4619,30.4734,43800.0
2007-01-26 12:40:00,52.7,52.7,52.66,52.7,31400.0,30.4734,30.4734,30.4503,30.4734,31400.0
2007-01-26 12:50:00,52.69,52.71,52.67,52.68,30400.0,30.4676,30.4792,30.4561,30.4619,30400.0
2007-01-26 13:00:00,52.68,52.71,52.65,52.66,39200.0,30.4619,30.4792,30.4445,30.4503,39200.0
2007-01-26 13:10:00,52.65,52.68,52.6,52.63,41000.0,30.4445,30.4619,30.4156,30.433,41000.0
2007-01-26 13:20:00,52.62,52.69,52.62,52.69,29000.0,30.4272,30.4676,30.4272,30.4676,29000.0
2007-01-26 13:30:00,52.67,52.75,52.67,52.71,51800.0,30.4561,30.5023,30.4561,30.4792,51800.0
2007-01-26 13:40:00,52.7,52.78,52.7,52.77,53900.0,30.4734,30.5197,30.4734,30.5139,53900.0
2007-01-26 13:50:00,52.77,52.78,52.72,52.74,39600.0,30.5139,30.5197,30.485,30.4966,39600.0
2007-01-26 14:00:00,52.73,52.73,52.65,52.65,63700.0,30.4908,30.4908,30.4445,30.4445,63700.0
2007-01-26 14:10:00,52.66,52.79,52.65,52.69,127000.0,30.4503,30.5255,30.4445,30.4676,127000.0
2007-01-26 14:20:00,52.69,52.78,52.61,52.73,120500.0,30.4676,30.5197,30.4214,30.4908,120500.0
2007-01-26 14:30:00,52.71,52.73,52.66,52.69,52100.0,30.4792,30.4908,30.4503,30.4676,52100.0
2007-01-26 14:40:00,52.69,52.71,52.66,52.69,46800.0,30.4676,30.4792,30.4503,30.4676,46800.0
2007-01-26 14:50:00,52.69,52.73,52.66,52.69,86900.0,30.4676,30.4908,30.4503,30.4676,86900.0
2007-01-26 15:00:00,52.68,52.71,52.68,52.69,95000.0,30.4619,30.4792,30.4619,30.4676,95000.0
2007-01-26 15:10:00,52.68,52.79,52.68,52.7,167800.0,30.4619,30.5255,30.4619,30.4734,167800.0
2007-01-26 15:20:00,52.7,52.85,52.69,52.85,68200.0,30.4734,30.5602,30.4676,30.5602,68200.0
2007-01-26 15:30:00,52.84,52.92,52.8,52.88,117100.0,30.5544,30.6006,30.5313,30.5775,117100.0
2007-01-26 15:40:00,52.87,52.9,52.83,52.87,86400.0,30.5717,30.5891,30.5486,30.5717,86400.0
2007-01-26 15:50:00,52.85,52.87,52.78,52.83,114700.0,30.5602,30.5717,30.5197,30.5486,114700.0
2007-01-29 09:30:00,52.9,53.0,52.55,52.72,219300.0,30.5891,30.6469,30.3867,30.485,219300.0
2007-01-29 09:40:00,52.7,52.72,52.57,52.64,108600.0,30.4734,30.485,30.3983,30.4387,108600.0
2007-01-29 09:50:00,52.65,52.71,52.55,52.66,207400.0,30.4445,30.4792,30.3867,30.4503,207400.0
2007-01-29 10:00:00,52.64,52.7,52.59,52.68,162400.0,30.4387,30.4734,30.4098,30.4619,162400.0
2007-01-29 10:10:00,52.68,52.73,52.65,52.68,105000.0,30.4619,30.4908,30.4445,30.4619,105000.0
2007-01-29 10:20:00,52.69,52.69,52.61,52.61,84400.0,30.4676,30.4676,30.4214,30.4214,84400.0
2007-01-29 10:30:00,52.62,52.65,52.6,52.64,71400.0,30.4272,30.4445,30.4156,30.4387,71400.0
2007-01-29 10:40:00,52.64,52.68,52.63,52.67,59700.0,30.4387,30.4619,30.433,30.4561,59700.0
2007-01-29 10:50:00,52.67,52.7,52.65,52.66,90800.0,30.4561,30.4734,30.4445,30.4503,90800.0
2007-01-29 11:00:00,52.66,52.67,52.59,52.64,87800.0,30.4503,30.4561,30.4098,30.4387,87800.0
2007-01-29 11:10:00,52.64,52.69,52.64,52.68,40800.0,30.4387,30.4676,30.4387,30.4619,40800.0
2007-01-29 11:20:00,52.69,52.73,52.68,52.7,100700.0,30.4676,30.4908,30.4619,30.4734,100700.0
2007-01-29 11:30:00,52.7,52.72,52.66,52.71,111500.0,30.4734,30.485,30.4503,30.4792,111500.0
2007-01-29 11:40:00,52.7,52.71,52.65,52.67,40300.0,30.4734,30.4792,30.4445,30.4561,40300.0
2007-01-29 11:50:00,52.66,52.71,52.61,52.68,43900.0,30.4503,30.4792,30.4214,30.4619,43900.0
2007-01-29 12:00:00,52.69,52.71,52.66,52.7,102400.0,30.4676,30.4792,30.4503,30.4734,102400.0
2007-01-29 12:10:00,52.71,52.73,52.7,52.72,91900.0,30.4792,30.4908,30.4734,30.485,91900.0
2007-01-29 12:20:00,52.71,52.72,52.65,52.66,21000.0,30.4792,30.485,30.4445,30.4503,21000.0
2007-01-29 12:30:00,52.66,52.74,52.65,52.73,33600.0,30.4503,30.4966,30.4445,30.4908,33600.0
2007-01-29 12:40:00,52.74,52.77,52.72,52.77,28900.0,30.4966,30.5139,30.485,30.5139,28900.0
2007-01-29 12:50:00,52.76,52.8,52.74,52.76,35600.0,30.5081,30.5313,30.4966,30.5081,35600.0
2007-01-29 13:00:00,52.76,52.87,52.76,52.86,57200.0,30.5081,30.5717,30.5081,30.566,57200.0
2007-01-29 13:10:00,52.86,52.88,52.85,52.85,30400.0,30.566,30.5775,30.5602,30.5602,30400.0
2007-01-29 13:20:00,52.85,52.86,52.76,52.8,35900.0,30.5602,30.566,30.5081,30.5313,35900.0
2007-01-29 13:30:00,52.79,52.82,52.76,52.79,83500.0,30.5255,30.5428,30.5081,30.5255,83500.0
2007-01-29 13:40:00,52.78,52.81,52.73,52.79,69000.0,30.5197,30.537,30.4908,30.5255,69000.0
2007-01-29 13:50:00,52.78,52.79,52.7,52.78,102100.0,30.5197,30.5255,30.4734,30.5197,102100.0
2007-01-29 14:00:00,52.78,52.79,52.68,52.72,63200.0,30.5197,30.5255,30.4619,30.485,63200.0
2007-01-29 14:10:00,52.72,52.78,52.67,52.75,80400.0,30.485,30.5197,30.4561,30.5023,80400.0
2007-01-29 14:20:00,52.75,52.8,52.73,52.74,65600.0,30.5023,30.5313,30.4908,30.4966,65600.0
2007-01-29 14:30:00,52.74,52.79,52.73,52.75,59000.0,30.4966,30.5255,30.4908,30.5023,59000.0
2007-01-29 14:40:00,52.76,52.82,52.75,52.8,72600.0,30.5081,30.5428,30.5023,30.5313,72600.0
2007-01-29 14:50:00,52.79,52.8,52.74,52.79,78100.0,30.5255,30.5313,30.4966,30.5255,78100.0
2007-01-29 15:00:00,52.78,52.83,52.74,52.79,93600.0,30.5197,30.5486,30.4966,30.5255,93600.0
2007-01-29 15:10:00,52.78,52.87,52.78,52.84,125000.0,30.5197,30.5717,30.5197,30.5544,125000.0
2007-01-29 15:20:00,52.83,52.91,52.82,52.85,92600.0,30.5486,30.5949,30.5428,30.5602,92600.0
2007-01-29 15:30:00,52.85,52.9,52.83,52.89,72900.0,30.5602,30.5891,30.5486,30.5833,72900.0
2007-01-29 15:40:00,52.89,52.9,52.85,52.87,144700.0,30.5833,30.5891,30.5602,30.5717,144700.0
2007-01-29 15:50:00,52.86,52.91,52.82,52.86,146200.0,30.566,30.5949,30.5428,30.566,146200.0
2007-01-30 09:30:00,52.87,53.0,52.72,52.85,128300.0,30.5717,30.6469,30.485,30.5602,128300.0
2007-01-30 09:40:00,52.85,52.93,52.63,52.85,131900.0,30.5602,30.6064,30.433,30.5602,131900.0
2007-01-30 09:50:00,52.85,52.87,52.77,52.82,90100.0,30.5602,30.5717,30.5139,30.5428,90100.0
2007-01-30 10:00:00,52.8,52.84,52.79,52.82,34400.0,30.5313,30.5544,30.5255,30.5428,34400.0
2007-01-30 10:10:00,52.81,52.81,52.71,52.77,40500.0,30.537,30.537,30.4792,30.5139,40500.0
2007-01-30 10:20:00,52.77,52.77,52.71,52.77,44400.0,30.5139,30.5139,30.4792,30.5139,44400.0
2007-01-30 10:30:00,52.77,52.85,52.74,52.75,87200.0,30.5139,30.5602,30.4966,30.5023,87200.0
2007-01-30 10:40:00,52.75,52.77,52.72,52.72,64700.0,30.5023,30.5139,30.485,30.485,64700.0
2007-01-30 10:50:00,52.72,52.8,52.7,52.78,84600.0,30.485,30.5313,30.4734,30.5197,84600.0
2007-01-30 11:00:00,52.78,52.79,52.74,52.77,23700.0,30.5197,30.5255,30.4966,30.5139,23700.0
2007-01-30 11:10:00,52.76,52.86,52.76,52.84,86000.0,30.5081,30.566,30.5081,30.5544,86000.0
2007-01-30 11:20:00,52.85,53.0,52.83,52.98,82700.0,30.5602,30.6469,30.5486,30.6353,82700.0
2007-01-30 11:30:00,52.99,53.0,52.81,52.81,78500.0,30.6411,30.6469,30.537,30.537,78500.0
2007-01-30 11:40:00,52.81,52.87,52.78,52.8,33500.0,30.537,30.5717,30.5197,30.5313,33500.0
2007-01-30 11:50:00,52.81,52.82,52.79,52.8,37600.0,30.537,30.5428,30.5255,30.5313,37600.0
2007-01-30 12:00:00,52.8,52.91,52.79,52.87,57800.0,30.5313,30.5949,30.5255,30.5717,57800.0
2007-01-30 12:10:00,52.88,52.9,52.78,52.8,21700.0,30.5775,30.5891,30.5197,30.5313,21700.0
2007-01-30 12:20:00,52.79,52.84,52.78,52.83,19600.0,30.5255,30.5544,30.5197,30.5486,19600.0
2007-01-30 12:30:00,52.82,52.83,52.8,52.82,13200.0,30.5428,30.5486,30.5313,30.5428,13200.0
2007-01-30 12:40:00,52.83,52.83,52.76,52.77,24500.0,30.5486,30.5486,30.5081,30.5139,24500.0
2007-01-30 12:50:00,52.78,52.82,52.71,52.79,126300.0,30.5197,30.5428,30.4792,30.5255,126300.0
2007-01-30 13:00:00,52.8,52.8,52.68,52.68,61900.0,30.5313,30.5313,30.4619,30.4619,61900.0
2007-01-30 13:10:00,52.69,52.7,52.66,52.66,16100.0,30.4676,30.4734,30.4503,30.4503,16100.0
2007-01-30 13:20:00,52.66,52.72,52.66,52.71,17600.0,30.4503,30.485,30.4503,30.4792,17600.0
2007-01-30 13:30:00,52.7,52.71,52.64,52.68,43700.0,30.4734,30.4792,30.4387,30.4619,43700.0
2007-01-30 13:40:00,52.69,52.85,52.68,52.78,66300.0,30.4676,30.5602,30.4619,30.5197,66300.0
2007-01-30 13:50:00,52.78,52.79,52.69,52.76,59700.0,30.5197,30.5255,30.4676,30.5081,59700.0
2007-01-30 14:00:00,52.74,52.76,52.67,52.68,27400.0,30.4966,30.5081,30.4561,30.4619,27400.0
2007-01-30 14:10:00,52.67,52.77,52.62,52.72,41400.0,30.4561,30.5139,30.4272,30.485,41400.0
2007-01-30 14:20:00,52.72,52.73,52.6,52.68,82400.0,30.485,30.4908,30.4156,30.4619,82400.0
2007-01-30 14:30:00,52.68,52.68,52.64,52.65,40100.0,30.4619,30.4619,30.4387,30.4445,40100.0
2007-01-30 14:40:00,52.64,52.85,52.63,52.65,67400.0,30.4387,30.5602,30.433,30.4445,67400.0
2007-01-30 14:50:00,52.65,52.66,52.63,52.66,36000.0,30.4445,30.4503,30.433,30.4503,36000.0
2007-01-30 15:00:00,52.65,52.7,52.64,52.66,96800.0,30.4445,30.4734,30.4387,30.4503,96800.0
2007-01-30 15:10:00,52.67,52.69,52.63,52.64,44700.0,30.4561,30.4676,30.433,30.4387,44700.0
2007-01-30 15:20:00,52.64,52.64,52.62,52.63,93300.0,30.4387,30.4387,30.4272,30.433,93300.0
2007-01-30 15:30:00,52.64,52.66,52.61,52.64,102400.0,30.4387,30.4503,30.4214,30.4387,102400.0
2007-01-30 15:40:00,52.64,52.7,52.6,52.7,125400.0,30.4387,30.4734,30.4156,30.4734,125400.0
2007-01-30 15:50:00,52.7,52.81,52.69,52.72,200200.0,30.4734,30.537,30.4676,30.485,200200.0
2007-01-31 09:30:00,52.7,52.85,52.55,52.76,344800.0,30.4734,30.5602,30.3867,30.5081,344800.0
2007-01-31 09:40:00,52.75,53.14,52.7,53.08,343400.0,30.5023,30.7279,30.4734,30.6932,343400.0
2007-01-31 09:50:00,53.08,53.91,53.07,53.71,572700.0,30.6932,31.1731,30.6874,31.0575,572700.0
2007-01-31 10:00:00,53.71,53.74,53.16,53.3,444000.0,31.0575,31.0748,30.7394,30.8204,444000.0
2007-01-31 10:10:00,53.3,53.64,53.29,53.6,429700.0,30.8204,31.017,30.8146,30.9939,429700.0
2007-01-31 10:20:00,53.59,53.7,53.45,53.45,236500.0,30.9881,31.0517,30.9071,30.9071,236500.0
2007-01-31 10:30:00,53.44,53.68,53.25,53.64,221700.0,30.9013,31.0401,30.7915,31.017,221700.0
2007-01-31 10:40:00,53.64,53.65,53.53,53.55,191400.0,31.017,31.0228,30.9534,30.9649,191400.0
2007-01-31 10:50:00,53.54,53.6,53.38,53.44,133600.0,30.9592,30.9939,30.8666,30.9013,133600.0
2007-01-31 11:00:00,53.45,53.46,53.28,53.35,307700.0,30.9071,30.9129,30.8088,30.8493,307700.0
2007-01-31 11:10:00,53.35,53.45,53.15,53.25,266000.0,30.8493,30.9071,30.7336,30.7915,266000.0
2007-01-31 11:20:00,53.25,53.27,53.19,53.22,141600.0,30.7915,30.803,30.7568,30.7741,141600.0
2007-01-31 11:30:00,53.22,53.33,53.21,53.32,69400.0,30.7741,30.8377,30.7683,30.8319,69400.0
2007-01-31 11:40:00,53.32,53.36,53.32,53.36,77200.0,30.8319,30.8551,30.8319,30.8551,77200.0
2007-01-31 11:50:00,53.36,53.38,53.33,53.36,210900.0,30.8551,30.8666,30.8377,30.8551,210900.0
2007-01-31 12:00:00,53.35,53.39,53.35,53.38,127800.0,30.8493,30.8724,30.8493,30.8666,127800.0
2007-01-31 12:10:00,53.39,53.46,53.39,53.46,89300.0,30.8724,30.9129,30.8724,30.9129,89300.0
2007-01-31 12:20:00,53.46,53.46,53.39,53.4,109400.0,30.9129,30.9129,30.8724,30.8782,109400.0
2007-01-31 12:30:00,53.4,53.41,53.39,53.4,67600.0,30.8782,30.884,30.8724,30.8782,67600.0
2007-01-31 12:40:00,53.41,53.47,53.38,53.47,64900.0,30.884,30.9187,30.8666,30.9187,64900.0
2007-01-31 12:50:00,53.47,53.48,53.41,53.44,108800.0,30.9187,30.9245,30.884,30.9013,108800.0
2007-01-31 13:00:00,53.43,53.55,53.43,53.46,200000.0,30.8955,30.9649,30.8955,30.9129,200000.0
2007-01-31 13:10:00,53.47,53.58,53.46,53.58,131800.0,30.9187,30.9823,30.9129,30.9823,131800.0
2007-01-31 13:20:00,53.58,53.6,53.57,53.59,69400.0,30.9823,30.9939,30.9765,30.9881,69400.0
2007-01-31 13:30:00,53.58,53.63,53.58,53.62,57600.0,30.9823,31.0112,30.9823,31.0054,57600.0
2007-01-31 13:40:00,53.62,53.65,53.61,53.64,82000.0,31.0054,31.0228,30.9996,31.017,82000.0
2007-01-31 13:50:00,53.64,53.72,53.57,53.65,112900.0,31.017,31.0632,30.9765,31.0228,112900.0
2007-01-31 14:00:00,53.65,53.73,53.56,53.73,164800.0,31.0228,31.069,30.9707,31.069,164800.0
2007-01-31 14:10:00,53.72,53.75,53.53,53.7,186300.0,31.0632,31.0806,30.9534,31.0517,186300.0
2007-01-31 14:20:00,53.7,53.83,53.65,53.72,179400.0,31.0517,31.1268,31.0228,31.0632,179400.0
2007-01-31 14:30:00,53.71,53.88,53.7,53.83,211700.0,31.0575,31.1558,31.0517,31.1268,211700.0
2007-01-31 14:40:00,53.84,54.0,53.83,53.97,249200.0,31.1326,31.2251,31.1268,31.2078,249200.0
2007-01-31 14:50:00,53.98,54.25,53.9,54.2,383600.0,31.2136,31.3697,31.1673,31.3408,383600.0
2007-01-31 15:00:00,54.22,54.26,54.0,54.1,348700.0,31.3524,31.3755,31.2251,31.283,348700.0
2007-01-31 15:10:00,54.1,54.22,54.03,54.17,374200.0,31.283,31.3524,31.2425,31.3234,374200.0
2007-01-31 15:20:00,54.16,54.32,54.1,54.3,307100.0,31.3177,31.4102,31.283,31.3986,307100.0
2007-01-31 15:30:00,54.3,54.37,54.14,54.2,516900.0,31.3986,31.4391,31.3061,31.3408,516900.0
2007-01-31 15:40:00,54.2,54.24,54.14,54.2,396800.0,31.3408,31.3639,31.3061,31.3408,396800.0
2007-01-31 15:50:00,54.21,54.22,54.14,54.17,624800.0,31.3466,31.3524,31.3061,31.3234,624800.0
2007-02-01 09:30:00,54.65,54.89,54.5,54.89,550100.0,31.601,31.7398,31.5143,31.7398,550100.0
2007-02-01 09:40:00,54.89,55.0,54.55,54.65,699200.0,31.7398,31.8034,31.5432,31.601,699200.0
2007-02-01 09:50:00,54.66,54.88,54.64,54.86,197000.0,31.6068,31.734,31.5952,31.7224,197000.0
2007-02-01 10:00:00,54.85,55.04,54.78,55.03,309500.0,31.7167,31.8265,31.6762,31.8207,309500.0
2007-02-01 10:10:00,55.02,55.04,54.84,54.98,170200.0,31.815,31.8265,31.7109,31.7918,170200.0
2007-02-01 10:20:00,54.97,55.01,54.73,54.76,232800.0,31.786,31.8092,31.6473,31.6646,232800.0
2007-02-01 10:30:00,54.76,54.92,54.7,54.85,234900.0,31.6646,31.7571,31.6299,31.7167,234900.0
2007-02-01 10:40:00,54.86,54.9,54.83,54.87,110700.0,31.7224,31.7456,31.7051,31.7282,110700.0
2007-02-01 10:50:00,54.88,54.88,54.67,54.73,149100.0,31.734,31.734,31.6126,31.6473,149100.0
2007-02-01 11:00:00,54.72,54.73,54.6,54.72,220100.0,31.6415,31.6473,31.5721,31.6415,220100.0
2007-02-01 11:10:00,54.72,54.73,54.67,54.73,151000.0,31.6415,31.6473,31.6126,31.6473,151000.0
2007-02-01 11:20:00,54.73,54.75,54.64,54.7,173900.0,31.6473,31.6588,31.5952,31.6299,173900.0
2007-02-01 11:30:00,54.7,54.82,54.69,54.8,250600.0,31.6299,31.6993,31.6241,31.6877,250600.0
2007-02-01 11:40:00,54.81,54.88,54.8,54.82,86400.0,31.6935,31.734,31.6877,31.6993,86400.0
2007-02-01 11:50:00,54.83,54.85,54.78,54.84,96800.0,31.7051,31.7167,31.6762,31.7109,96800.0
2007-02-01 12:00:00,54.84,54.86,54.77,54.83,75500.0,31.7109,31.7224,31.6704,31.7051,75500.0
2007-02-01 12:10:00,54.84,54.88,54.83,54.87,51100.0,31.7109,31.734,31.7051,31.7282,51100.0
2007-02-01 12:20:00,54.88,54.9,54.86,54.88,96900.0,31.734,31.7456,31.7224,31.734,96900.0
2007-02-01 12:30:00,54.89,54.89,54.84,54.86,132100.0,31.7398,31.7398,31.7109,31.7224,132100.0
2007-02-01 12:40:00,54.86,54.87,54.77,54.78,89200.0,31.7224,31.7282,31.6704,31.6762,89200.0
2007-02-01 12:50:00,54.78,54.88,54.78,54.87,179200.0,31.6762,31.734,31.6762,31.7282,179200.0
2007-02-01 13:00:00,54.87,54.87,54.82,54.84,72700.0,31.7282,31.7282,31.6993,31.7109,72700.0
2007-02-01 13:10:00,54.84,54.86,54.82,54.85,64200.0,31.7109,31.7224,31.6993,31.7167,64200.0
2007-02-01 13:20:00,54.86,54.97,54.85,54.93,65100.0,31.7224,31.786,31.7167,31.7629,65100.0
2007-02-01 13:30:00,54.94,54.98,54.89,54.92,132100.0,31.7687,31.7918,31.7398,31.7571,132100.0
2007-02-01 13:40:00,54.91,54.95,54.89,54.93,94900.0,31.7514,31.7745,31.7398,31.7629,94900.0
2007-02-01 13:50:00,54.92,54.93,54.89,54.92,102700.0,31.7571,31.7629,31.7398,31.7571,102700.0
2007-02-01 14:00:00,54.92,54.95,54.9,54.9,56200.0,31.7571,31.7745,31.7456,31.7456,56200.0
2007-02-01 14:10:00,54.9,54.91,54.82,54.83,78300.0,31.7456,31.7514,31.6993,31.7051,78300.0
2007-02-01 14:20:00,54.83,54.92,54.83,54.89,89500.0,31.7051,31.7571,31.7051,31.7398,89500.0
2007-02-01 14:30:00,54.9,54.92,54.89,54.91,48800.0,31.7456,31.7571,31.7398,31.7514,48800.0
2007-02-01 14:40:00,54.9,54.91,54.86,54.87,42700.0,31.7456,31.7514,31.7224,31.7282,42700.0
2007-02-01 14:50:00,54.87,54.92,54.87,54.91,113500.0,31.7282,31.7571,31.7282,31.7514,113500.0
2007-02-01 15:00:00,54.91,54.96,54.89,54.9,103000.0,31.7514,31.7803,31.7398,31.7456,103000.0
2007-02-01 15:10:00,54.89,54.91,54.8,54.85,191200.0,31.7398,31.7514,31.6877,31.7167,191200.0
2007-02-01 15:20:00,54.85,54.88,54.82,54.85,115900.0,31.7167,31.734,31.6993,31.7167,115900.0
2007-02-01 15:30:00,54.86,54.86,54.8,54.81,100800.0,31.7224,31.7224,31.6877,31.6935,100800.0
2007-02-01 15:40:00,54.82,54.85,54.77,54.78,322900.0,31.6993,31.7167,31.6704,31.6762,322900.0
2007-02-01 15:50:00,54.77,54.83,54.5,54.74,406100.0,31.6704,31.7051,31.5143,31.653,406100.0
2007-02-02 09:30:00,54.68,54.78,54.65,54.69,181500.0,31.6184,31.6762,31.601,31.6241,181500.0
2007-02-02 09:40:00,54.69,54.7,54.44,54.69,177500.0,31.6241,31.6299,31.4796,31.6241,177500.0
2007-02-02 09:50:00,54.69,54.69,54.4,54.47,167000.0,31.6241,31.6241,31.4564,31.4969,167000.0
2007-02-02 10:00:00,54.48,54.6,54.45,54.6,176900.0,31.5027,31.5721,31.4854,31.5721,176900.0
2007-02-02 10:10:00,54.58,54.69,54.58,54.61,148100.0,31.5605,31.6241,31.5605,31.5779,148100.0
2007-02-02 10:20:00,54.61,54.62,54.37,54.51,132600.0,31.5779,31.5837,31.4391,31.5201,132600.0
2007-02-02 10:30:00,54.51,54.64,54.5,54.59,59400.0,31.5201,31.5952,31.5143,31.5663,59400.0
2007-02-02 10:40:00,54.61,54.63,54.54,54.62,118000.0,31.5779,31.5894,31.5374,31.5837,118000.0
2007-02-02 10:50:00,54.62,54.7,54.6,54.64,317400.0,31.5837,31.6299,31.5721,31.5952,317400.0
2007-02-02 11:00:00,54.64,54.66,54.49,54.49,578700.0,31.5952,31.6068,31.5085,31.5085,578700.0
2007-02-02 11:10:00,54.49,54.52,54.49,54.49,144900.0,31.5085,31.5258,31.5085,31.5085,144900.0
2007-02-02 11:20:00,54.48,54.5,54.46,54.46,93700.0,31.5027,31.5143,31.4911,31.4911,93700.0
2007-02-02 11:30:00,54.47,54.47,54.43,54.44,66800.0,31.4969,31.4969,31.4738,31.4796,66800.0
2007-02-02 11:40:00,54.44,54.46,54.38,54.44,69900.0,31.4796,31.4911,31.4449,31.4796,69900.0
2007-02-02 11:50:00,54.44,54.46,54.43,54.44,22500.0,31.4796,31.4911,31.4738,31.4796,22500.0
2007-02-02 12:00:00,54.44,54.48,54.37,54.41,43800.0,31.4796,31.5027,31.4391,31.4622,43800.0
2007-02-02 12:10:00,54.4,54.43,54.39,54.41,27000.0,31.4564,31.4738,31.4507,31.4622,27000.0
2007-02-02 12:20:00,54.42,54.43,54.39,54.4,58700.0,31.468,31.4738,31.4507,31.4564,58700.0
2007-02-02 12:30:00,54.39,54.41,54.39,54.4,83300.0,31.4507,31.4622,31.4507,31.4564,83300.0
2007-02-02 12:40:00,54.4,54.42,54.4,54.41,39500.0,31.4564,31.468,31.4564,31.4622,39500.0
2007-02-02 12:50:00,54.41,54.43,54.4,54.43,25800.0,31.4622,31.4738,31.4564,31.4738,25800.0
2007-02-02 13:00:00,54.43,54.47,54.4,54.41,34700.0,31.4738,31.4969,31.4564,31.4622,34700.0
2007-02-02 13:10:00,54.42,54.42,54.39,54.4,63300.0,31.468,31.468,31.4507,31.4564,63300.0
2007-02-02 13:20:00,54.4,54.42,54.39,54.4,68500.0,31.4564,31.468,31.4507,31.4564,68500.0
2007-02-02 13:30:00,54.41,54.47,54.4,54.42,97800.0,31.4622,31.4969,31.4564,31.468,97800.0
2007-02-02 13:40:00,54.43,54.51,54.4,54.4,132300.0,31.4738,31.5201,31.4564,31.4564,132300.0
2007-02-02 13:50:00,54.41,54.46,54.4,54.43,95900.0,31.4622,31.4911,31.4564,31.4738,95900.0
2007-02-02 14:00:00,54.44,54.44,54.4,54.44,98500.0,31.4796,31.4796,31.4564,31.4796,98500.0
2007-02-02 14:10:00,54.44,54.48,54.4,54.46,115900.0,31.4796,31.5027,31.4564,31.4911,115900.0
2007-02-02 14:20:00,54.46,54.48,54.43,54.44,142900.0,31.4911,31.5027,31.4738,31.4796,142900.0
2007-02-02 14:30:00,54.44,54.49,54.43,54.48,61500.0,31.4796,31.5085,31.4738,31.5027,61500.0
2007-02-02 14:40:00,54.48,54.49,54.46,54.47,83100.0,31.5027,31.5085,31.4911,31.4969,83100.0
2007-02-02 14:50:00,54.48,54.51,54.47,54.51,33700.0,31.5027,31.5201,31.4969,31.5201,33700.0
2007-02-02 15:00:00,54.51,54.52,54.45,54.46,105400.0,31.5201,31.5258,31.4854,31.4911,105400.0
2007-02-02 15:10:00,54.46,54.49,54.45,54.49,92400.0,31.4911,31.5085,31.4854,31.5085,92400.0
2007-02-02 15:20:00,54.48,54.51,54.46,54.47,102700.0,31.5027,31.5201,31.4911,31.4969,102700.0
2007-02-02 15:30:00,54.47,54.51,54.43,54.5,222900.0,31.4969,31.5201,31.4738,31.5143,222900.0
2007-02-02 15:40:00,54.5,54.53,54.46,54.52,154700.0,31.5143,31.5316,31.4911,31.5258,154700.0
2007-02-02 15:50:00,54.53,54.61,54.51,54.58,314800.0,31.5316,31.5779,31.5201,31.5605,314800.0
2007-02-05 09:30:00,54.43,54.49,54.4,54.43,92400.0,31.4738,31.5085,31.4564,31.4738,92400.0
2007-02-05 09:40:00,54.43,54.43,54.27,54.32,228900.0,31.4738,31.4738,31.3813,31.4102,228900.0
2007-02-05 09:50:00,54.32,54.42,54.31,54.34,109600.0,31.4102,31.468,31.4044,31.4218,109600.0
2007-02-05 10:00:00,54.35,54.41,54.1,54.15,218300.0,31.4275,31.4622,31.283,31.3119,218300.0
2007-02-05 10:10:00,54.17,54.19,54.1,54.12,120900.0,31.3234,31.335,31.283,31.2945,120900.0
2007-02-05 10:20:00,54.12,54.13,54.03,54.11,133500.0,31.2945,31.3003,31.2425,31.2888,133500.0
2007-02-05 10:30:00,54.11,54.31,54.1,54.3,94400.0,31.2888,31.4044,31.283,31.3986,94400.0
2007-02-05 10:40:00,54.29,54.34,54.28,54.34,59100.0,31.3928,31.4218,31.3871,31.4218,59100.0
2007-02-05 10:50:00,54.34,54.45,54.29,54.44,106000.0,31.4218,31.4854,31.3928,31.4796,106000.0
2007-02-05 11:00:00,54.44,54.45,54.41,54.45,54400.0,31.4796,31.4854,31.4622,31.4854,54400.0
2007-02-05 11:10:00,54.45,54.46,54.37,54.37,63700.0,31.4854,31.4911,31.4391,31.4391,63700.0
2007-02-05 11:20:00,54.36,54.37,54.29,54.34,53600.0,31.4333,31.4391,31.3928,31.4218,53600.0
2007-02-05 11:30:00,54.35,54.43,54.34,54.43,83400.0,31.4275,31.4738,31.4218,31.4738,83400.0
2007-02-05 11:40:00,54.42,54.54,54.42,54.46,152800.0,31.468,31.5374,31.468,31.4911,152800.0
2007-02-05 11:50:00,54.45,54.5,54.44,54.5,54900.0,31.4854,31.5143,31.4796,31.5143,54900.0
2007-02-05 12:00:00,54.5,54.51,54.48,54.51,55600.0,31.5143,31.5201,31.5027,31.5201,55600.0
2007-02-05 12:10:00,54.5,54.51,54.49,54.5,77400.0,31.5143,31.5201,31.5085,31.5143,77400.0
2007-02-05 12:20:00,54.5,54.51,54.49,54.51,32100.0,31.5143,31.5201,31.5085,31.5201,32100.0
2007-02-05 12:30:00,54.51,54.53,54.5,54.52,43300.0,31.5201,31.5316,31.5143,31.5258,43300.0
2007-02-05 12:40:00,54.51,54.52,54.49,54.5,36200.0,31.5201,31.5258,31.5085,31.5143,36200.0
2007-02-05 12:50:00,54.5,54.52,54.48,54.51,53200.0,31.5143,31.5258,31.5027,31.5201,53200.0
2007-02-05 13:00:00,54.52,54.54,54.5,54.51,31400.0,31.5258,31.5374,31.5143,31.5201,31400.0
2007-02-05 13:10:00,54.5,54.52,54.5,54.51,36800.0,31.5143,31.5258,31.5143,31.5201,36800.0
2007-02-05 13:20:00,54.51,54.54,54.5,54.52,73600.0,31.5201,31.5374,31.5143,31.5258,73600.0
2007-02-05 13:30:00,54.52,54.53,54.5,54.51,76200.0,31.5258,31.5316,31.5143,31.5201,76200.0
2007-02-05 13:40:00,54.52,54.55,54.5,54.55,68600.0,31.5258,31.5432,31.5143,31.5432,68600.0
2007-02-05 13:50:00,54.53,54.55,54.53,54.54,35600.0,31.5316,31.5432,31.5316,31.5374,35600.0
2007-02-05 14:00:00,54.53,54.57,54.52,54.56,120200.0,31.5316,31.5547,31.5258,31.549,120200.0
2007-02-05 14:10:00,54.54,54.65,54.54,54.61,187900.0,31.5374,31.601,31.5374,31.5779,187900.0
2007-02-05 14:20:00,54.6,54.69,54.6,54.68,108200.0,31.5721,31.6241,31.5721,31.6184,108200.0
2007-02-05 14:30:00,54.68,54.7,54.67,54.69,57400.0,31.6184,31.6299,31.6126,31.6241,57400.0
2007-02-05 14:40:00,54.69,54.7,54.67,54.69,25300.0,31.6241,31.6299,31.6126,31.6241,25300.0
2007-02-05 14:50:00,54.68,54.71,54.67,54.68,42100.0,31.6184,31.6357,31.6126,31.6184,42100.0
2007-02-05 15:00:00,54.67,54.69,54.64,54.67,81600.0,31.6126,31.6241,31.5952,31.6126,81600.0
2007-02-05 15:10:00,54.67,54.69,54.64,54.66,73100.0,31.6126,31.6241,31.5952,31.6068,73100.0
2007-02-05 15:20:00,54.65,54.72,54.65,54.69,90500.0,31.601,31.6415,31.601,31.6241,90500.0
2007-02-05 15:30:00,54.68,54.7,54.65,54.68,183500.0,31.6184,31.6299,31.601,31.6184,183500.0
2007-02-05 15:40:00,54.68,54.69,54.6,54.63,215200.0,31.6184,31.6241,31.5721,31.5894,215200.0
2007-02-05 15:50:00,54.62,54.69,54.6,54.66,389500.0,31.5837,31.6241,31.5721,31.6068,389500.0
2007-02-06 09:30:00,54.6,54.6,54.4,54.46,153100.0,31.5721,31.5721,31.4564,31.4911,153100.0
2007-02-06 09:40:00,54.46,54.64,54.46,54.57,150500.0,31.4911,31.5952,31.4911,31.5547,150500.0
2007-02-06 09:50:00,54.58,54.59,54.44,54.47,65300.0,31.5605,31.5663,31.4796,31.4969,65300.0
2007-02-06 10:00:00,54.48,54.48,54.39,54.39,45900.0,31.5027,31.5027,31.4507,31.4507,45900.0
2007-02-06 10:10:00,54.39,54.52,54.39,54.5,37700.0,31.4507,31.5258,31.4507,31.5143,37700.0
2007-02-06 10:20:00,54.51,54.55,54.48,54.55,54300.0,31.5201,31.5432,31.5027,31.5432,54300.0
2007-02-06 10:30:00,54.55,54.59,54.53,54.55,41400.0,31.5432,31.5663,31.5316,31.5432,41400.0
2007-02-06 10:40:00,54.56,54.61,54.54,54.57,60300.0,31.549,31.5779,31.5374,31.5547,60300.0
2007-02-06 10:50:00,54.57,54.6,54.55,54.55,58400.0,31.5547,31.5721,31.5432,31.5432,58400.0
2007-02-06 11:00:00,54.56,54.62,54.55,54.62,71200.0,31.549,31.5837,31.5432,31.5837,71200.0
2007-02-06 11:10:00,54.62,54.67,54.58,54.64,81500.0,31.5837,31.6126,31.5605,31.5952,81500.0
2007-02-06 11:20:00,54.65,54.79,54.64,54.79,155700.0,31.601,31.682,31.5952,31.682,155700.0
2007-02-06 11:30:00,54.79,54.82,54.7,54.75,182200.0,31.682,31.6993,31.6299,31.6588,182200.0
2007-02-06 11:40:00,54.76,54.78,54.65,54.71,130300.0,31.6646,31.6762,31.601,31.6357,130300.0
2007-02-06 11:50:00,54.72,54.79,54.68,54.69,81600.0,31.6415,31.682,31.6184,31.6241,81600.0
2007-02-06 12:00:00,54.69,54.75,54.68,54.75,74400.0,31.6241,31.6588,31.6184,31.6588,74400.0
2007-02-06 12:10:00,54.74,54.75,54.69,54.72,59900.0,31.653,31.6588,31.6241,31.6415,59900.0
2007-02-06 12:20:00,54.72,54.74,54.69,54.73,105500.0,31.6415,31.653,31.6241,31.6473,105500.0
2007-02-06 12:30:00,54.73,54.73,54.68,54.69,22000.0,31.6473,31.6473,31.6184,31.6241,22000.0
2007-02-06 12:40:00,54.69,54.69,54.58,54.6,73100.0,31.6241,31.6241,31.5605,31.5721,73100.0
2007-02-06 12:50:00,54.59,54.61,54.59,54.6,34600.0,31.5663,31.5779,31.5663,31.5721,34600.0
2007-02-06 13:00:00,54.59,54.6,54.55,54.6,46800.0,31.5663,31.5721,31.5432,31.5721,46800.0
2007-02-06 13:10:00,54.6,54.61,54.58,54.59,64200.0,31.5721,31.5779,31.5605,31.5663,64200.0
2007-02-06 13:20:00,54.59,54.59,54.5,54.52,69400.0,31.5663,31.5663,31.5143,31.5258,69400.0
2007-02-06 13:30:00,54.51,54.56,54.51,54.56,48800.0,31.5201,31.549,31.5201,31.549,48800.0
2007-02-06 13:40:00,54.56,54.57,54.54,54.55,27600.0,31.549,31.5547,31.5374,31.5432,27600.0
2007-02-06 13:50:00,54.54,54.62,54.52,54.62,60200.0,31.5374,31.5837,31.5258,31.5837,60200.0
2007-02-06 14:00:00,54.62,54.66,54.52,54.54,76000.0,31.5837,31.6068,31.5258,31.5374,76000.0
2007-02-06 14:10:00,54.54,54.56,54.53,54.55,37400.0,31.5374,31.549,31.5316,31.5432,37400.0
2007-02-06 14:20:00,54.55,54.56,54.49,54.52,61300.0,31.5432,31.549,31.5085,31.5258,61300.0
2007-02-06 14:30:00,54.52,54.53,54.45,54.48,72700.0,31.5258,31.5316,31.4854,31.5027,72700.0
2007-02-06 14:40:00,54.47,54.5,54.46,54.5,60700.0,31.4969,31.5143,31.4911,31.5143,60700.0
2007-02-06 14:50:00,54.49,54.53,54.49,54.51,90100.0,31.5085,31.5316,31.5085,31.5201,90100.0
2007-02-06 15:00:00,54.52,54.58,54.51,54.57,133100.0,31.5258,31.5605,31.5201,31.5547,133100.0
2007-02-06 15:10:00,54.56,54.6,54.55,54.6,71900.0,31.549,31.5721,31.5432,31.5721,71900.0
2007-02-06 15:20:00,54.6,54.64,54.59,54.61,88200.0,31.5721,31.5952,31.5663,31.5779,88200.0
2007-02-06 15:30:00,54.6,54.61,54.58,54.58,62100.0,31.5721,31.5779,31.5605,31.5605,62100.0
2007-02-06 15:40:00,54.58,54.59,54.52,54.52,105600.0,31.5605,31.5663,31.5258,31.5258,105600.0
2007-02-06 15:50:00,54.53,54.65,54.52,54.62,1055100.0,31.5316,31.601,31.5258,31.5837,1055100.0
2007-02-07 09:30:00,54.7,54.78,54.69,54.73,102400.0,31.6299,31.6762,31.6241,31.6473,102400.0
2007-02-07 09:40:00,54.72,54.75,54.64,54.65,70000.0,31.6415,31.6588,31.5952,31.601,70000.0
2007-02-07 09:50:00,54.65,54.73,54.65,54.72,65000.0,31.601,31.6473,31.601,31.6415,65000.0
2007-02-07 10:00:00,54.71,54.72,54.58,54.6,68600.0,31.6357,31.6415,31.5605,31.5721,68600.0
2007-02-07 10:10:00,54.59,54.72,54.58,54.69,59800.0,31.5663,31.6415,31.5605,31.6241,59800.0
2007-02-07 10:20:00,54.7,54.74,54.63,54.68,128200.0,31.6299,31.653,31.5894,31.6184,128200.0
2007-02-07 10:30:00,54.68,54.69,54.6,54.65,96700.0,31.6184,31.6241,31.5721,31.601,96700.0
2007-02-07 10:40:00,54.65,54.66,54.62,54.63,41900.0,31.601,31.6068,31.5837,31.5894,41900.0
2007-02-07 10:50:00,54.63,54.67,54.59,54.65,81900.0,31.5894,31.6126,31.5663,31.601,81900.0
2007-02-07 11:00:00,54.64,54.68,54.62,54.65,59500.0,31.5952,31.6184,31.5837,31.601,59500.0
2007-02-07 11:10:00,54.64,54.65,54.62,54.65,49900.0,31.5952,31.601,31.5837,31.601,49900.0
2007-02-07 11:20:00,54.64,54.68,54.63,54.68,48700.0,31.5952,31.6184,31.5894,31.6184,48700.0
2007-02-07 11:30:00,54.67,54.69,54.64,54.65,46800.0,31.6126,31.6241,31.5952,31.601,46800.0
2007-02-07 11:40:00,54.65,54.65,54.63,54.64,184100.0,31.601,31.601,31.5894,31.5952,184100.0
2007-02-07 11:50:00,54.63,54.65,54.62,54.65,69100.0,31.5894,31.601,31.5837,31.601,69100.0
2007-02-07 12:00:00,54.64,54.65,54.58,54.61,70900.0,31.5952,31.601,31.5605,31.5779,70900.0
2007-02-07 12:10:00,54.61,54.64,54.54,54.55,71200.0,31.5779,31.5952,31.5374,31.5432,71200.0
2007-02-07 12:20:00,54.55,54.59,54.52,54.55,71500.0,31.5432,31.5663,31.5258,31.5432,71500.0
2007-02-07 12:30:00,54.55,54.65,54.55,54.63,67000.0,31.5432,31.601,31.5432,31.5894,67000.0
2007-02-07 12:40:00,54.62,54.63,54.59,54.6,25200.0,31.5837,31.5894,31.5663,31.5721,25200.0
2007-02-07 12:50:00,54.6,54.62,54.59,54.6,31400.0,31.5721,31.5837,31.5663,31.5721,31400.0
2007-02-07 13:00:00,54.6,54.65,54.59,54.62,32100.0,31.5721,31.601,31.5663,31.5837,32100.0
2007-02-07 13:10:00,54.62,54.68,54.61,54.67,47000.0,31.5837,31.6184,31.5779,31.6126,47000.0
2007-02-07 13:20:00,54.66,54.67,54.63,54.65,87400.0,31.6068,31.6126,31.5894,31.601,87400.0
2007-02-07 13:30:00,54.64,54.67,54.63,54.65,122700.0,31.5952,31.6126,31.5894,31.601,122700.0
2007-02-07 13:40:00,54.65,54.65,54.56,54.57,24200.0,31.601,31.601,31.549,31.5547,24200.0
2007-02-07 13:50:00,54.57,54.6,54.57,54.6,176200.0,31.5547,31.5721,31.5547,31.5721,176200.0
2007-02-07 14:00:00,54.59,54.62,54.54,54.55,41500.0,31.5663,31.5837,31.5374,31.5432,41500.0
2007-02-07 14:10:00,54.55,54.6,54.49,54.52,56700.0,31.5432,31.5721,31.5085,31.5258,56700.0
2007-02-07 14:20:00,54.52,54.62,54.51,54.51,102600.0,31.5258,31.5837,31.5201,31.5201,102600.0
2007-02-07 14:30:00,54.51,54.52,54.38,54.41,77600.0,31.5201,31.5258,31.4449,31.4622,77600.0
2007-02-07 14:40:00,54.41,54.43,54.38,54.39,116300.0,31.4622,31.4738,31.4449,31.4507,116300.0
2007-02-07 14:50:00,54.39,54.44,54.38,54.44,79700.0,31.4507,31.4796,31.4449,31.4796,79700.0
2007-02-07 15:00:00,54.44,54.44,54.39,54.39,133200.0,31.4796,31.4796,31.4507,31.4507,133200.0
2007-02-07 15:10:00,54.39,54.45,54.34,54.34,161200.0,31.4507,31.4854,31.4218,31.4218,161200.0
2007-02-07 15:20:00,54.34,54.38,54.34,54.36,151400.0,31.4218,31.4449,31.4218,31.4333,151400.0
2007-02-07 15:30:00,54.37,54.4,54.34,54.35,235100.0,31.4391,31.4564,31.4218,31.4275,235100.0
2007-02-07 15:40:00,54.35,54.4,54.34,54.37,215300.0,31.4275,31.4564,31.4218,31.4391,215300.0
2007-02-07 15:50:00,54.37,54.41,54.36,54.39,366200.0,31.4391,31.4622,31.4333,31.4507,366200.0
2007-02-09 09:30:00,54.2,54.38,54.16,54.33,108100.0,31.3408,31.4449,31.3177,31.416,108100.0
2007-02-09 09:40:00,54.33,54.59,54.31,54.54,179200.0,31.416,31.5663,31.4044,31.5374,179200.0
2007-02-09 09:50:00,54.55,54.55,54.39,54.44,84700.0,31.5432,31.5432,31.4507,31.4796,84700.0
2007-02-09 10:00:00,54.44,54.55,54.42,54.52,51300.0,31.4796,31.5432,31.468,31.5258,51300.0
2007-02-09 10:10:00,54.52,54.54,54.45,54.49,88300.0,31.5258,31.5374,31.4854,31.5085,88300.0
2007-02-09 10:20:00,54.5,54.54,54.48,54.49,53700.0,31.5143,31.5374,31.5027,31.5085,53700.0
2007-02-09 10:30:00,54.5,54.56,54.48,54.53,96900.0,31.5143,31.549,31.5027,31.5316,96900.0
2007-02-09 10:40:00,54.53,54.64,54.53,54.56,121400.0,31.5316,31.5952,31.5316,31.549,121400.0
2007-02-09 10:50:00,54.55,54.57,54.53,54.55,48300.0,31.5432,31.5547,31.5316,31.5432,48300.0
2007-02-09 11:00:00,54.55,54.61,54.52,54.55,73700.0,31.5432,31.5779,31.5258,31.5432,73700.0
2007-02-09 11:10:00,54.55,54.63,54.55,54.59,41800.0,31.5432,31.5894,31.5432,31.5663,41800.0
2007-02-09 11:20:00,54.59,54.59,54.55,54.56,37700.0,31.5663,31.5663,31.5432,31.549,37700.0
2007-02-09 11:30:00,54.56,54.56,54.53,54.53,39100.0,31.549,31.549,31.5316,31.5316,39100.0
2007-02-09 11:40:00,54.54,54.59,54.52,54.58,48100.0,31.5374,31.5663,31.5258,31.5605,48100.0
2007-02-09 11:50:00,54.59,54.63,54.59,54.61,23000.0,31.5663,31.5894,31.5663,31.5779,23000.0
2007-02-09 12:00:00,54.61,54.68,54.61,54.66,50600.0,31.5779,31.6184,31.5779,31.6068,50600.0
2007-02-09 12:10:00,54.66,54.69,54.63,54.66,152200.0,31.6068,31.6241,31.5894,31.6068,152200.0
2007-02-09 12:20:00,54.67,54.7,54.63,54.63,50800.0,31.6126,31.6299,31.5894,31.5894,50800.0
2007-02-09 12:30:00,54.64,54.64,54.46,54.52,64000.0,31.5952,31.5952,31.4911,31.5258,64000.0
2007-02-09 12:40:00,54.53,54.55,54.49,54.5,48900.0,31.5316,31.5432,31.5085,31.5143,48900.0
2007-02-09 12:50:00,54.5,54.52,54.44,54.49,47600.0,31.5143,31.5258,31.4796,31.5085,47600.0
2007-02-09 13:00:00,54.49,54.55,54.45,54.51,39400.0,31.5085,31.5432,31.4854,31.5201,39400.0
2007-02-09 13:10:00,54.51,54.6,54.5,54.59,54100.0,31.5201,31.5721,31.5143,31.5663,54100.0
2007-02-09 13:20:00,54.59,54.69,54.59,54.64,56800.0,31.5663,31.6241,31.5663,31.5952,56800.0
2007-02-09 13:30:00,54.64,54.65,54.47,54.51,74700.0,31.5952,31.601,31.4969,31.5201,74700.0
2007-02-09 13:40:00,54.51,54.53,54.41,54.43,86300.0,31.5201,31.5316,31.4622,31.4738,86300.0
2007-02-09 13:50:00,54.43,54.51,54.4,54.51,53900.0,31.4738,31.5201,31.4564,31.5201,53900.0
2007-02-09 14:00:00,54.52,54.53,54.48,54.49,48800.0,31.5258,31.5316,31.5027,31.5085,48800.0
2007-02-09 14:10:00,54.5,54.55,54.48,54.54,59500.0,31.5143,31.5432,31.5027,31.5374,59500.0
2007-02-09 14:20:00,54.53,54.54,54.46,54.54,38800.0,31.5316,31.5374,31.4911,31.5374,38800.0
2007-02-09 14:30:00,54.54,54.56,54.4,54.49,57800.0,31.5374,31.549,31.4564,31.5085,57800.0
2007-02-09 14:40:00,54.49,54.53,54.37,54.37,99400.0,31.5085,31.5316,31.4391,31.4391,99400.0
2007-02-09 14:50:00,54.38,54.4,54.27,54.29,129000.0,31.4449,31.4564,31.3813,31.3928,129000.0
2007-02-09 15:00:00,54.3,54.3,54.25,54.25,103300.0,31.3986,31.3986,31.3697,31.3697,103300.0
2007-02-09 15:10:00,54.24,54.36,54.21,54.23,121500.0,31.3639,31.4333,31.3466,31.3581,121500.0
2007-02-09 15:20:00,54.23,54.24,54.18,54.19,146400.0,31.3581,31.3639,31.3292,31.335,146400.0
2007-02-09 15:30:00,54.2,54.25,54.11,54.13,199400.0,31.3408,31.3697,31.2888,31.3003,199400.0
2007-02-09 15:40:00,54.14,54.21,54.11,54.21,198300.0,31.3061,31.3466,31.2888,31.3466,198300.0
2007-02-09 15:50:00,54.21,54.49,54.17,54.23,254200.0,31.3466,31.5085,31.3234,31.3581,254200.0
2007-02-12 09:30:00,54.75,54.75,54.28,54.5,219600.0,31.6588,31.6588,31.3871,31.5143,219600.0
2007-02-12 09:40:00,54.49,54.52,54.35,54.39,147000.0,31.5085,31.5258,31.4275,31.4507,147000.0
2007-02-12 09:50:00,54.39,54.43,54.29,54.29,47500.0,31.4507,31.4738,31.3928,31.3928,47500.0
2007-02-12 10:00:00,54.29,54.38,54.27,54.32,112800.0,31.3928,31.4449,31.3813,31.4102,112800.0
2007-02-12 10:10:00,54.32,54.38,54.27,54.35,293300.0,31.4102,31.4449,31.3813,31.4275,293300.0
2007-02-12 10:20:00,54.35,54.45,54.34,54.45,66600.0,31.4275,31.4854,31.4218,31.4854,66600.0
2007-02-12 10:30:00,54.45,54.6,54.39,54.58,66400.0,31.4854,31.5721,31.4507,31.5605,66400.0
2007-02-12 10:40:00,54.59,54.66,54.54,54.64,69500.0,31.5663,31.6068,31.5374,31.5952,69500.0
2007-02-12 10:50:00,54.64,54.7,54.58,54.59,117200.0,31.5952,31.6299,31.5605,31.5663,117200.0
2007-02-12 11:00:00,54.61,54.72,54.58,54.61,138700.0,31.5779,31.6415,31.5605,31.5779,138700.0
2007-02-12 11:10:00,54.61,54.61,54.55,54.59,43700.0,31.5779,31.5779,31.5432,31.5663,43700.0
2007-02-12 11:20:00,54.6,54.61,54.48,54.49,58500.0,31.5721,31.5779,31.5027,31.5085,58500.0
2007-02-12 11:30:00,54.49,54.57,54.48,54.54,54500.0,31.5085,31.5547,31.5027,31.5374,54500.0
2007-02-12 11:40:00,54.54,54.63,54.53,54.6,62000.0,31.5374,31.5894,31.5316,31.5721,62000.0
2007-02-12 11:50:00,54.59,54.59,54.52,54.54,28700.0,31.5663,31.5663,31.5258,31.5374,28700.0
2007-02-12 12:00:00,54.52,54.54,54.49,54.49,35500.0,31.5258,31.5374,31.5085,31.5085,35500.0
2007-02-12 12:10:00,54.49,54.5,54.46,54.47,25500.0,31.5085,31.5143,31.4911,31.4969,25500.0
2007-02-12 12:20:00,54.48,54.49,54.43,54.47,26600.0,31.5027,31.5085,31.4738,31.4969,26600.0
2007-02-12 12:30:00,54.48,54.49,54.45,54.47,16100.0,31.5027,31.5085,31.4854,31.4969,16100.0
2007-02-12 12:40:00,54.47,54.56,54.46,54.52,31500.0,31.4969,31.549,31.4911,31.5258,31500.0
2007-02-12 12:50:00,54.53,54.53,54.45,54.46,30800.0,31.5316,31.5316,31.4854,31.4911,30800.0
2007-02-12 13:00:00,54.47,54.5,54.4,54.48,81800.0,31.4969,31.5143,31.4564,31.5027,81800.0
2007-02-12 13:10:00,54.48,54.48,54.44,54.48,20200.0,31.5027,31.5027,31.4796,31.5027,20200.0
2007-02-12 13:20:00,54.48,54.52,54.46,54.48,29400.0,31.5027,31.5258,31.4911,31.5027,29400.0
2007-02-12 13:30:00,54.47,54.52,54.45,54.46,58300.0,31.4969,31.5258,31.4854,31.4911,58300.0
2007-02-12 13:40:00,54.45,54.45,54.33,54.36,72300.0,31.4854,31.4854,31.416,31.4333,72300.0
2007-02-12 13:50:00,54.36,54.36,54.26,54.32,108300.0,31.4333,31.4333,31.3755,31.4102,108300.0
2007-02-12 14:00:00,54.31,54.33,54.29,54.3,35700.0,31.4044,31.416,31.3928,31.3986,35700.0
2007-02-12 14:10:00,54.29,54.33,54.26,54.27,30600.0,31.3928,31.416,31.3755,31.3813,30600.0
2007-02-12 14:20:00,54.27,54.27,54.25,54.26,42400.0,31.3813,31.3813,31.3697,31.3755,42400.0
2007-02-12 14:30:00,54.26,54.27,54.24,54.24,41600.0,31.3755,31.3813,31.3639,31.3639,41600.0
2007-02-12 14:40:00,54.25,54.32,54.23,54.31,61100.0,31.3697,31.4102,31.3581,31.4044,61100.0
2007-02-12 14:50:00,54.3,54.32,54.27,54.29,114000.0,31.3986,31.4102,31.3813,31.3928,114000.0
2007-02-12 15:00:00,54.29,54.3,54.26,54.27,71700.0,31.3928,31.3986,31.3755,31.3813,71700.0
2007-02-12 15:10:00,54.27,54.4,54.27,54.39,71500.0,31.3813,31.4564,31.3813,31.4507,71500.0
2007-02-12 15:20:00,54.4,54.4,54.35,54.39,90600.0,31.4564,31.4564,31.4275,31.4507,90600.0
2007-02-12 15:30:00,54.39,54.41,54.35,54.37,98900.0,31.4507,31.4622,31.4275,31.4391,98900.0
2007-02-12 15:40:00,54.36,54.37,54.34,54.36,71800.0,31.4333,31.4391,31.4218,31.4333,71800.0
2007-02-12 15:50:00,54.35,54.41,54.33,54.41,111800.0,31.4275,31.4622,31.416,31.4622,111800.0
2007-02-13 09:30:00,54.39,54.39,54.19,54.22,121700.0,31.6969,31.6969,31.5804,31.5978,121700.0
2007-02-13 09:40:00,54.22,54.25,54.13,54.25,155700.0,31.5978,31.6153,31.5454,31.6153,155700.0
2007-02-13 09:50:00,54.25,54.26,54.2,54.23,101900.0,31.6153,31.6212,31.5862,31.6037,101900.0
2007-02-13 10:00:00,54.24,54.24,54.13,54.16,51000.0,31.6095,31.6095,31.5454,31.5629,51000.0
2007-02-13 10:10:00,54.16,54.18,54.11,54.14,56600.0,31.5629,31.5745,31.5337,31.5512,56600.0
2007-02-13 10:20:00,54.13,54.15,54.09,54.15,51000.0,31.5454,31.557,31.5221,31.557,51000.0
2007-02-13 10:30:00,54.15,54.22,54.14,54.17,74900.0,31.557,31.5978,31.5512,31.5687,74900.0
2007-02-13 10:40:00,54.18,54.2,54.15,54.19,39200.0,31.5745,31.5862,31.557,31.5804,39200.0
2007-02-13 10:50:00,54.19,54.24,54.17,54.23,78800.0,31.5804,31.6095,31.5687,31.6037,78800.0
2007-02-13 11:00:00,54.22,54.27,54.19,54.26,152100.0,31.5978,31.627,31.5804,31.6212,152100.0
2007-02-13 11:10:00,54.25,54.27,54.23,54.25,51700.0,31.6153,31.627,31.6037,31.6153,51700.0
2007-02-13 11:20:00,54.25,54.3,54.24,54.28,41300.0,31.6153,31.6445,31.6095,31.6328,41300.0
2007-02-13 11:30:00,54.28,54.35,54.25,54.32,109300.0,31.6328,31.6736,31.6153,31.6561,109300.0
2007-02-13 11:40:00,54.31,54.33,54.29,54.31,72700.0,31.6503,31.6619,31.6386,31.6503,72700.0
2007-02-13 11:50:00,54.32,54.34,54.31,54.32,49000.0,31.6561,31.6678,31.6503,31.6561,49000.0
2007-02-13 12:00:00,54.32,54.34,54.31,54.33,102700.0,31.6561,31.6678,31.6503,31.6619,102700.0
2007-02-13 12:10:00,54.34,54.35,54.31,54.33,41000.0,31.6678,31.6736,31.6503,31.6619,41000.0
2007-02-13 12:20:00,54.33,54.36,54.28,54.28,167800.0,31.6619,31.6794,31.6328,31.6328,167800.0
2007-02-13 12:30:00,54.29,54.35,54.29,54.31,105000.0,31.6386,31.6736,31.6386,31.6503,105000.0
2007-02-13 12:40:00,54.32,54.35,54.3,54.32,54800.0,31.6561,31.6736,31.6445,31.6561,54800.0
2007-02-13 12:50:00,54.32,54.37,54.31,54.37,26900.0,31.6561,31.6853,31.6503,31.6853,26900.0
2007-02-13 13:00:00,54.37,54.47,54.36,54.45,84800.0,31.6853,31.7435,31.6794,31.7319,84800.0
2007-02-13 13:10:00,54.45,54.5,54.41,54.41,77300.0,31.7319,31.761,31.7086,31.7086,77300.0
2007-02-13 13:20:00,54.41,54.41,54.27,54.3,37900.0,31.7086,31.7086,31.627,31.6445,37900.0
2007-02-13 13:30:00,54.3,54.3,54.24,54.26,17200.0,31.6445,31.6445,31.6095,31.6212,17200.0
2007-02-13 13:40:00,54.25,54.26,54.22,54.25,14700.0,31.6153,31.6212,31.5978,31.6153,14700.0
2007-02-13 13:50:00,54.25,54.27,54.21,54.22,26000.0,31.6153,31.627,31.592,31.5978,26000.0
2007-02-13 14:00:00,54.22,54.3,54.08,54.3,163900.0,31.5978,31.6445,31.5163,31.6445,163900.0
2007-02-13 14:10:00,54.31,54.31,54.22,54.22,55900.0,31.6503,31.6503,31.5978,31.5978,55900.0
2007-02-13 14:20:00,54.22,54.28,54.22,54.26,31600.0,31.5978,31.6328,31.5978,31.6212,31600.0
2007-02-13 14:30:00,54.25,54.27,54.11,54.14,43400.0,31.6153,31.627,31.5337,31.5512,43400.0
2007-02-13 14:40:00,54.15,54.16,54.08,54.1,100500.0,31.557,31.5629,31.5163,31.5279,100500.0
2007-02-13 14:50:00,54.09,54.12,54.05,54.12,97700.0,31.5221,31.5396,31.4988,31.5396,97700.0
2007-02-13 15:00:00,54.12,54.17,54.11,54.16,17300.0,31.5396,31.5687,31.5337,31.5629,17300.0
2007-02-13 15:10:00,54.16,54.19,54.14,54.18,48500.0,31.5629,31.5804,31.5512,31.5745,48500.0
2007-02-13 15:20:00,54.18,54.24,54.18,54.2,56400.0,31.5745,31.6095,31.5745,31.5862,56400.0
2007-02-13 15:30:00,54.2,54.28,54.18,54.24,101600.0,31.5862,31.6328,31.5745,31.6095,101600.0
2007-02-13 15:40:00,54.25,54.32,54.24,54.29,106900.0,31.6153,31.6561,31.6095,31.6386,106900.0
2007-02-13 15:50:00,54.3,54.38,54.26,54.33,194600.0,31.6445,31.6911,31.6212,31.6619,194600.0
2007-02-14 09:30:00,54.37,54.4,54.23,54.25,100600.0,31.6853,31.7027,31.6037,31.6153,100600.0
2007-02-14 09:40:00,54.24,54.5,54.24,54.48,125700.0,31.6095,31.761,31.6095,31.7494,125700.0
2007-02-14 09:50:00,54.5,54.61,54.41,54.54,104600.0,31.761,31.8251,31.7086,31.7843,104600.0
2007-02-14 10:00:00,54.55,54.74,54.55,54.61,148300.0,31.7902,31.9009,31.7902,31.8251,148300.0
2007-02-14 10:10:00,54.59,54.7,54.58,54.64,65500.0,31.8135,31.8776,31.8076,31.8426,65500.0
2007-02-14 10:20:00,54.63,54.67,54.51,54.57,171200.0,31.8368,31.8601,31.7668,31.8018,171200.0
2007-02-14 10:30:00,54.56,54.57,54.5,54.54,35200.0,31.796,31.8018,31.761,31.7843,35200.0
2007-02-14 10:40:00,54.54,54.64,54.54,54.58,47700.0,31.7843,31.8426,31.7843,31.8076,47700.0
2007-02-14 10:50:00,54.57,54.58,54.55,54.58,45900.0,31.8018,31.8076,31.7902,31.8076,45900.0
2007-02-14 11:00:00,54.58,54.6,54.56,54.57,56300.0,31.8076,31.8193,31.796,31.8018,56300.0
2007-02-14 11:10:00,54.57,54.63,54.56,54.62,52900.0,31.8018,31.8368,31.796,31.831,52900.0
2007-02-14 11:20:00,54.62,54.66,54.59,54.66,154300.0,31.831,31.8543,31.8135,31.8543,154300.0
2007-02-14 11:30:00,54.67,54.69,54.63,54.64,33500.0,31.8601,31.8717,31.8368,31.8426,33500.0
2007-02-14 11:40:00,54.66,54.67,54.64,54.67,30600.0,31.8543,31.8601,31.8426,31.8601,30600.0
2007-02-14 11:50:00,54.67,54.79,54.67,54.77,140900.0,31.8601,31.93,31.8601,31.9184,140900.0
2007-02-14 12:00:00,54.78,54.79,54.6,54.6,72600.0,31.9242,31.93,31.8193,31.8193,72600.0
2007-02-14 12:10:00,54.6,54.67,54.54,54.65,59400.0,31.8193,31.8601,31.7843,31.8484,59400.0
2007-02-14 12:20:00,54.67,54.7,54.55,54.55,54900.0,31.8601,31.8776,31.7902,31.7902,54900.0
2007-02-14 12:30:00,54.56,54.58,54.54,54.55,21900.0,31.796,31.8076,31.7843,31.7902,21900.0
2007-02-14 12:40:00,54.55,54.57,54.54,54.56,44600.0,31.7902,31.8018,31.7843,31.796,44600.0
2007-02-14 12:50:00,54.55,54.56,54.52,54.54,33200.0,31.7902,31.796,31.7727,31.7843,33200.0
2007-02-14 13:00:00,54.53,54.6,54.53,54.59,47200.0,31.7785,31.8193,31.7785,31.8135,47200.0
2007-02-14 13:10:00,54.58,54.63,54.58,54.63,40000.0,31.8076,31.8368,31.8076,31.8368,40000.0
2007-02-14 13:20:00,54.62,54.76,54.62,54.74,75600.0,31.831,31.9125,31.831,31.9009,75600.0
2007-02-14 13:30:00,54.74,54.89,54.74,54.76,92100.0,31.9009,31.9883,31.9009,31.9125,92100.0
2007-02-14 13:40:00,54.76,54.79,54.73,54.76,49900.0,31.9125,31.93,31.8951,31.9125,49900.0
2007-02-14 13:50:00,54.76,54.79,54.73,54.78,31300.0,31.9125,31.93,31.8951,31.9242,31300.0
2007-02-14 14:00:00,54.78,54.83,54.75,54.79,78500.0,31.9242,31.9533,31.9067,31.93,78500.0
2007-02-14 14:10:00,54.78,54.8,54.76,54.79,88200.0,31.9242,31.9359,31.9125,31.93,88200.0
2007-02-14 14:20:00,54.79,54.79,54.67,54.7,122000.0,31.93,31.93,31.8601,31.8776,122000.0
2007-02-14 14:30:00,54.7,54.75,54.7,54.73,36300.0,31.8776,31.9067,31.8776,31.8951,36300.0
2007-02-14 14:40:00,54.74,54.76,54.72,54.74,79900.0,31.9009,31.9125,31.8892,31.9009,79900.0
2007-02-14 14:50:00,54.75,54.82,54.73,54.8,122900.0,31.9067,31.9475,31.8951,31.9359,122900.0
2007-02-14 15:00:00,54.8,54.82,54.79,54.81,62000.0,31.9359,31.9475,31.93,31.9417,62000.0
2007-02-14 15:10:00,54.81,54.85,54.8,54.82,79700.0,31.9417,31.965,31.9359,31.9475,79700.0
2007-02-14 15:20:00,54.83,54.86,54.78,54.8,163300.0,31.9533,31.9708,31.9242,31.9359,163300.0
2007-02-14 15:30:00,54.8,54.83,54.77,54.8,120700.0,31.9359,31.9533,31.9184,31.9359,120700.0
2007-02-14 15:40:00,54.81,54.85,54.81,54.84,162700.0,31.9417,31.965,31.9417,31.9592,162700.0
2007-02-14 15:50:00,54.83,54.87,54.81,54.85,285400.0,31.9533,31.9766,31.9417,31.965,285400.0
2007-02-15 09:30:00,54.85,54.85,54.75,54.8,169300.0,31.965,31.965,31.9067,31.9359,169300.0
2007-02-15 09:40:00,54.79,54.8,54.75,54.75,49500.0,31.93,31.9359,31.9067,31.9067,49500.0
2007-02-15 09:50:00,54.75,54.85,54.75,54.85,46900.0,31.9067,31.965,31.9067,31.965,46900.0
2007-02-15 10:00:00,54.84,54.85,54.78,54.83,69300.0,31.9592,31.965,31.9242,31.9533,69300.0
2007-02-15 10:10:00,54.82,55.0,54.82,54.97,240500.0,31.9475,32.0524,31.9475,32.0349,240500.0
2007-02-15 10:20:00,54.98,54.98,54.84,54.84,79700.0,32.0407,32.0407,31.9592,31.9592,79700.0
2007-02-15 10:30:00,54.84,54.85,54.76,54.76,35500.0,31.9592,31.965,31.9125,31.9125,35500.0
2007-02-15 10:40:00,54.77,54.85,54.75,54.77,199100.0,31.9184,31.965,31.9067,31.9184,199100.0
2007-02-15 10:50:00,54.76,54.85,54.75,54.78,64100.0,31.9125,31.965,31.9067,31.9242,64100.0
2007-02-15 11:00:00,54.79,54.85,54.76,54.79,53700.0,31.93,31.965,31.9125,31.93,53700.0
2007-02-15 11:10:00,54.79,54.82,54.76,54.76,49400.0,31.93,31.9475,31.9125,31.9125,49400.0
2007-02-15 11:20:00,54.77,54.81,54.75,54.76,79500.0,31.9184,31.9417,31.9067,31.9125,79500.0
2007-02-15 11:30:00,54.77,54.82,54.75,54.8,52800.0,31.9184,31.9475,31.9067,31.9359,52800.0
2007-02-15 11:40:00,54.8,54.84,54.77,54.83,36400.0,31.9359,31.9592,31.9184,31.9533,36400.0
2007-02-15 11:50:00,54.83,54.84,54.77,54.77,68600.0,31.9533,31.9592,31.9184,31.9184,68600.0
2007-02-15 12:00:00,54.76,54.79,54.75,54.76,90000.0,31.9125,31.93,31.9067,31.9125,90000.0
2007-02-15 12:10:00,54.75,54.83,54.75,54.82,57100.0,31.9067,31.9533,31.9067,31.9475,57100.0
2007-02-15 12:20:00,54.83,54.87,54.83,54.84,17900.0,31.9533,31.9766,31.9533,31.9592,17900.0
2007-02-15 12:30:00,54.85,54.85,54.8,54.8,43600.0,31.965,31.965,31.9359,31.9359,43600.0
2007-02-15 12:40:00,54.81,54.82,54.78,54.78,33000.0,31.9417,31.9475,31.9242,31.9242,33000.0
2007-02-15 12:50:00,54.78,54.79,54.76,54.76,25500.0,31.9242,31.93,31.9125,31.9125,25500.0
2007-02-15 13:00:00,54.76,54.81,54.75,54.8,30400.0,31.9125,31.9417,31.9067,31.9359,30400.0
2007-02-15 13:10:00,54.8,54.81,54.79,54.8,22700.0,31.9359,31.9417,31.93,31.9359,22700.0
2007-02-15 13:20:00,54.8,54.81,54.79,54.79,13400.0,31.9359,31.9417,31.93,31.93,13400.0
2007-02-15 13:30:00,54.8,54.81,54.79,54.8,32300.0,31.9359,31.9417,31.93,31.9359,32300.0
2007-02-15 13:40:00,54.81,54.83,54.8,54.83,30200.0,31.9417,31.9533,31.9359,31.9533,30200.0
2007-02-15 13:50:00,54.83,54.88,54.82,54.88,25700.0,31.9533,31.9825,31.9475,31.9825,25700.0
2007-02-15 14:00:00,54.87,54.88,54.86,54.86,40400.0,31.9766,31.9825,31.9708,31.9708,40400.0
2007-02-15 14:10:00,54.86,54.92,54.85,54.92,61500.0,31.9708,32.0058,31.965,32.0058,61500.0
2007-02-15 14:20:00,54.92,54.96,54.89,54.91,53900.0,32.0058,32.0291,31.9883,32.0,53900.0
2007-02-15 14:30:00,54.92,54.93,54.85,54.86,41300.0,32.0058,32.0116,31.965,31.9708,41300.0
2007-02-15 14:40:00,54.85,54.87,54.84,54.86,33000.0,31.965,31.9766,31.9592,31.9708,33000.0
2007-02-15 14:50:00,54.87,54.99,54.87,54.89,112500.0,31.9766,32.0466,31.9766,31.9883,112500.0
2007-02-15 15:00:00,54.89,54.9,54.85,54.89,40800.0,31.9883,31.9941,31.965,31.9883,40800.0
2007-02-15 15:10:00,54.89,54.97,54.88,54.96,62700.0,31.9883,32.0349,31.9825,32.0291,62700.0
2007-02-15 15:20:00,54.97,54.99,54.95,54.98,56100.0,32.0349,32.0466,32.0233,32.0407,56100.0
2007-02-15 15:30:00,54.99,55.0,54.96,54.99,106100.0,32.0466,32.0524,32.0291,32.0466,106100.0
2007-02-15 15:40:00,55.0,55.11,54.98,55.02,310700.0,32.0524,32.1165,32.0407,32.0641,310700.0
2007-02-15 15:50:00,55.02,55.03,54.92,54.95,250800.0,32.0641,32.0699,32.0058,32.0233,250800.0
2007-02-16 09:30:00,54.76,54.96,54.66,54.87,567600.0,31.9125,32.0291,31.8543,31.9766,567600.0
2007-02-16 09:40:00,54.85,54.87,54.78,54.82,102500.0,31.965,31.9766,31.9242,31.9475,102500.0
2007-02-16 09:50:00,54.81,54.83,54.73,54.8,73700.0,31.9417,31.9533,31.8951,31.9359,73700.0
2007-02-16 10:00:00,54.79,54.79,54.69,54.69,126100.0,31.93,31.93,31.8717,31.8717,126100.0
2007-02-16 10:10:00,54.69,54.75,54.66,54.75,116900.0,31.8717,31.9067,31.8543,31.9067,116900.0
2007-02-16 10:20:00,54.74,54.78,54.7,54.77,72800.0,31.9009,31.9242,31.8776,31.9184,72800.0
2007-02-16 10:30:00,54.78,54.8,54.71,54.71,52900.0,31.9242,31.9359,31.8834,31.8834,52900.0
2007-02-16 10:40:00,54.7,54.75,54.68,54.71,70200.0,31.8776,31.9067,31.8659,31.8834,70200.0
2007-02-16 10:50:00,54.71,54.72,54.69,54.69,52400.0,31.8834,31.8892,31.8717,31.8717,52400.0
2007-02-16 11:00:00,54.69,54.72,54.69,54.7,27100.0,31.8717,31.8892,31.8717,31.8776,27100.0
2007-02-16 11:10:00,54.7,54.7,54.68,54.68,24000.0,31.8776,31.8776,31.8659,31.8659,24000.0
2007-02-16 11:20:00,54.68,54.68,54.65,54.67,30400.0,31.8659,31.8659,31.8484,31.8601,30400.0
2007-02-16 11:30:00,54.68,54.68,54.63,54.63,31700.0,31.8659,31.8659,31.8368,31.8368,31700.0
2007-02-16 11:40:00,54.63,54.64,54.6,54.63,48000.0,31.8368,31.8426,31.8193,31.8368,48000.0
2007-02-16 11:50:00,54.63,54.63,54.58,54.59,51700.0,31.8368,31.8368,31.8076,31.8135,51700.0
2007-02-16 12:00:00,54.59,54.62,54.57,54.61,65600.0,31.8135,31.831,31.8018,31.8251,65600.0
2007-02-16 12:10:00,54.61,54.62,54.6,54.62,35400.0,31.8251,31.831,31.8193,31.831,35400.0
2007-02-16 12:20:00,54.61,54.64,54.6,54.62,72400.0,31.8251,31.8426,31.8193,31.831,72400.0
2007-02-16 12:30:00,54.63,54.63,54.59,54.6,74900.0,31.8368,31.8368,31.8135,31.8193,74900.0
2007-02-16 12:40:00,54.61,54.65,54.6,54.62,69400.0,31.8251,31.8484,31.8193,31.831,69400.0
2007-02-16 12:50:00,54.62,54.68,54.59,54.67,83900.0,31.831,31.8659,31.8135,31.8601,83900.0
2007-02-16 13:00:00,54.67,54.71,54.66,54.71,54400.0,31.8601,31.8834,31.8543,31.8834,54400.0
2007-02-16 13:10:00,54.71,54.73,54.65,54.72,57500.0,31.8834,31.8951,31.8484,31.8892,57500.0
2007-02-16 13:20:00,54.72,54.76,54.72,54.74,53600.0,31.8892,31.9125,31.8892,31.9009,53600.0
2007-02-16 13:30:00,54.75,54.8,54.74,54.79,75600.0,31.9067,31.9359,31.9009,31.93,75600.0
2007-02-16 13:40:00,54.8,54.88,54.8,54.87,65600.0,31.9359,31.9825,31.9359,31.9766,65600.0
2007-02-16 13:50:00,54.86,54.95,54.86,54.92,87600.0,31.9708,32.0233,31.9708,32.0058,87600.0
2007-02-16 14:00:00,54.93,54.94,54.78,54.88,86700.0,32.0116,32.0174,31.9242,31.9825,86700.0
2007-02-16 14:10:00,54.87,54.9,54.86,54.88,60000.0,31.9766,31.9941,31.9708,31.9825,60000.0
2007-02-16 14:20:00,54.89,54.91,54.87,54.88,44600.0,31.9883,32.0,31.9766,31.9825,44600.0
2007-02-16 14:30:00,54.88,54.9,54.86,54.88,45800.0,31.9825,31.9941,31.9708,31.9825,45800.0
2007-02-16 14:40:00,54.88,54.91,54.87,54.89,50000.0,31.9825,32.0,31.9766,31.9883,50000.0
2007-02-16 14:50:00,54.89,54.92,54.88,54.89,57900.0,31.9883,32.0058,31.9825,31.9883,57900.0
2007-02-16 15:00:00,54.9,54.93,54.87,54.88,73900.0,31.9941,32.0116,31.9766,31.9825,73900.0
2007-02-16 15:10:00,54.88,55.0,54.88,54.98,111600.0,31.9825,32.0524,31.9825,32.0407,111600.0
2007-02-16 15:20:00,54.98,55.04,54.98,55.02,158300.0,32.0407,32.0757,32.0407,32.0641,158300.0
2007-02-16 15:30:00,55.02,55.02,54.98,54.98,121400.0,32.0641,32.0641,32.0407,32.0407,121400.0
2007-02-16 15:40:00,54.98,55.02,54.96,55.01,166000.0,32.0407,32.0641,32.0291,32.0582,166000.0
2007-02-16 15:50:00,55.0,55.02,54.96,55.0,210200.0,32.0524,32.0641,32.0291,32.0524,210200.0
2007-02-20 09:30:00,55.03,55.2,54.91,55.07,206100.0,32.0699,32.169,32.0,32.0932,206100.0
2007-02-20 09:40:00,55.06,55.09,54.87,54.88,119600.0,32.0874,32.1049,31.9766,31.9825,119600.0
2007-02-20 09:50:00,54.88,54.91,54.76,54.87,102400.0,31.9825,32.0,31.9125,31.9766,102400.0
2007-02-20 10:00:00,54.88,54.9,54.76,54.9,62600.0,31.9825,31.9941,31.9125,31.9941,62600.0
2007-02-20 10:10:00,54.89,55.03,54.89,55.01,104300.0,31.9883,32.0699,31.9883,32.0582,104300.0
2007-02-20 10:20:00,55.01,55.03,54.95,54.98,55600.0,32.0582,32.0699,32.0233,32.0407,55600.0
2007-02-20 10:30:00,54.97,55.07,54.96,55.05,104000.0,32.0349,32.0932,32.0291,32.0815,104000.0
2007-02-20 10:40:00,55.04,55.09,54.97,55.06,87400.0,32.0757,32.1049,32.0349,32.0874,87400.0
2007-02-20 10:50:00,55.05,55.05,54.91,54.93,98000.0,32.0815,32.0815,32.0,32.0116,98000.0
2007-02-20 11:00:00,54.93,54.96,54.85,54.85,57400.0,32.0116,32.0291,31.965,31.965,57400.0
2007-02-20 11:10:00,54.85,54.95,54.81,54.94,175000.0,31.965,32.0233,31.9417,32.0174,175000.0
2007-02-20 11:20:00,54.94,54.94,54.82,54.86,37300.0,32.0174,32.0174,31.9475,31.9708,37300.0
2007-02-20 11:30:00,54.87,54.99,54.87,54.98,84100.0,31.9766,32.0466,31.9766,32.0407,84100.0
2007-02-20 11:40:00,54.99,55.09,54.95,55.07,85500.0,32.0466,32.1049,32.0233,32.0932,85500.0
2007-02-20 11:50:00,55.06,55.09,55.04,55.04,38100.0,32.0874,32.1049,32.0757,32.0757,38100.0
2007-02-20 12:00:00,55.04,55.05,55.0,55.01,64800.0,32.0757,32.0815,32.0524,32.0582,64800.0
2007-02-20 12:10:00,55.02,55.06,55.0,55.01,50600.0,32.0641,32.0874,32.0524,32.0582,50600.0
2007-02-20 12:20:00,55.0,55.02,54.92,54.92,115400.0,32.0524,32.0641,32.0058,32.0058,115400.0
2007-02-20 12:30:00,54.91,54.92,54.85,54.86,49500.0,32.0,32.0058,31.965,31.9708,49500.0
2007-02-20 12:40:00,54.86,54.91,54.85,54.88,66600.0,31.9708,32.0,31.965,31.9825,66600.0
2007-02-20 12:50:00,54.88,54.9,54.86,54.86,28600.0,31.9825,31.9941,31.9708,31.9708,28600.0
2007-02-20 13:00:00,54.86,54.9,54.82,54.88,41200.0,31.9708,31.9941,31.9475,31.9825,41200.0
2007-02-20 13:10:00,54.88,54.9,54.83,54.84,19800.0,31.9825,31.9941,31.9533,31.9592,19800.0
2007-02-20 13:20:00,54.84,54.86,54.83,54.83,31700.0,31.9592,31.9708,31.9533,31.9533,31700.0
2007-02-20 13:30:00,54.82,54.87,54.81,54.85,36700.0,31.9475,31.9766,31.9417,31.965,36700.0
2007-02-20 13:40:00,54.86,54.89,54.84,54.86,36100.0,31.9708,31.9883,31.9592,31.9708,36100.0
2007-02-20 13:50:00,54.87,54.92,54.85,54.92,56500.0,31.9766,32.0058,31.965,32.0058,56500.0
2007-02-20 14:00:00,54.92,54.92,54.9,54.91,25200.0,32.0058,32.0058,31.9941,32.0,25200.0
2007-02-20 14:10:00,54.91,54.95,54.87,54.89,55300.0,32.0,32.0233,31.9766,31.9883,55300.0
2007-02-20 14:20:00,54.89,54.9,54.82,54.83,46700.0,31.9883,31.9941,31.9475,31.9533,46700.0
2007-02-20 14:30:00,54.84,54.86,54.8,54.81,47000.0,31.9592,31.9708,31.9359,31.9417,47000.0
2007-02-20 14:40:00,54.8,54.8,54.76,54.78,25900.0,31.9359,31.9359,31.9125,31.9242,25900.0
2007-02-20 14:50:00,54.78,54.83,54.78,54.83,32400.0,31.9242,31.9533,31.9242,31.9533,32400.0
2007-02-20 15:00:00,54.82,54.9,54.82,54.89,52700.0,31.9475,31.9941,31.9475,31.9883,52700.0
2007-02-20 15:10:00,54.9,54.97,54.89,54.97,77000.0,31.9941,32.0349,31.9883,32.0349,77000.0
2007-02-20 15:20:00,54.96,54.97,54.91,54.92,56800.0,32.0291,32.0349,32.0,32.0058,56800.0
2007-02-20 15:30:00,54.93,54.94,54.9,54.94,77900.0,32.0116,32.0174,31.9941,32.0174,77900.0
2007-02-20 15:40:00,54.93,54.98,54.92,54.96,152400.0,32.0116,32.0407,32.0058,32.0291,152400.0
2007-02-20 15:50:00,54.96,54.97,54.93,54.95,162500.0,32.0291,32.0349,32.0116,32.0233,162500.0
2007-02-21 09:30:00,54.65,54.8,54.64,54.75,110900.0,31.8484,31.9359,31.8426,31.9067,110900.0
2007-02-21 09:40:00,54.73,54.75,54.53,54.59,78300.0,31.8951,31.9067,31.7785,31.8135,78300.0
2007-02-21 09:50:00,54.57,54.62,54.53,54.61,91300.0,31.8018,31.831,31.7785,31.8251,91300.0
2007-02-21 10:00:00,54.62,54.65,54.53,54.58,61800.0,31.831,31.8484,31.7785,31.8076,61800.0
2007-02-21 10:10:00,54.57,54.69,54.55,54.62,80700.0,31.8018,31.8717,31.7902,31.831,80700.0
2007-02-21 10:20:00,54.62,54.65,54.52,54.59,56500.0,31.831,31.8484,31.7727,31.8135,56500.0
2007-02-21 10:30:00,54.59,54.62,54.51,54.54,105100.0,31.8135,31.831,31.7668,31.7843,105100.0
2007-02-21 10:40:00,54.54,54.54,54.48,54.48,70700.0,31.7843,31.7843,31.7494,31.7494,70700.0
2007-02-21 10:50:00,54.48,54.5,54.45,54.45,77300.0,31.7494,31.761,31.7319,31.7319,77300.0
2007-02-21 11:00:00,54.47,54.47,54.4,54.41,58600.0,31.7435,31.7435,31.7027,31.7086,58600.0
2007-02-21 11:10:00,54.41,54.6,54.41,54.48,152500.0,31.7086,31.8193,31.7086,31.7494,152500.0
2007-02-21 11:20:00,54.49,54.51,54.38,54.38,61600.0,31.7552,31.7668,31.6911,31.6911,61600.0
2007-02-21 11:30:00,54.39,54.42,54.37,54.42,41500.0,31.6969,31.7144,31.6853,31.7144,41500.0
2007-02-21 11:40:00,54.43,54.61,54.42,54.59,121200.0,31.7202,31.8251,31.7144,31.8135,121200.0
2007-02-21 11:50:00,54.59,54.65,54.59,54.61,81100.0,31.8135,31.8484,31.8135,31.8251,81100.0
2007-02-21 12:00:00,54.62,54.64,54.58,54.62,51800.0,31.831,31.8426,31.8076,31.831,51800.0
2007-02-21 12:10:00,54.63,54.65,54.59,54.63,54000.0,31.8368,31.8484,31.8135,31.8368,54000.0
2007-02-21 12:20:00,54.62,54.65,54.57,54.6,90000.0,31.831,31.8484,31.8018,31.8193,90000.0
2007-02-21 12:30:00,54.6,54.69,54.6,54.68,76500.0,31.8193,31.8717,31.8193,31.8659,76500.0
2007-02-21 12:40:00,54.68,54.72,54.65,54.66,59900.0,31.8659,31.8892,31.8484,31.8543,59900.0
2007-02-21 12:50:00,54.67,54.78,54.67,54.67,40300.0,31.8601,31.9242,31.8601,31.8601,40300.0
2007-02-21 13:00:00,54.68,54.68,54.65,54.67,14600.0,31.8659,31.8659,31.8484,31.8601,14600.0
2007-02-21 13:10:00,54.66,54.66,54.6,54.61,29200.0,31.8543,31.8543,31.8193,31.8251,29200.0
2007-02-21 13:20:00,54.62,54.63,54.59,54.61,58700.0,31.831,31.8368,31.8135,31.8251,58700.0
2007-02-21 13:30:00,54.62,54.64,54.59,54.61,110300.0,31.831,31.8426,31.8135,31.8251,110300.0
2007-02-21 13:40:00,54.6,54.62,54.58,54.58,156900.0,31.8193,31.831,31.8076,31.8076,156900.0
2007-02-21 13:50:00,54.59,54.6,54.56,54.58,44900.0,31.8135,31.8193,31.796,31.8076,44900.0
2007-02-21 14:00:00,54.58,54.65,54.54,54.56,113100.0,31.8076,31.8484,31.7843,31.796,113100.0
2007-02-21 14:10:00,54.57,54.65,54.53,54.55,40200.0,31.8018,31.8484,31.7785,31.7902,40200.0
2007-02-21 14:20:00,54.54,54.6,54.54,54.56,28300.0,31.7843,31.8193,31.7843,31.796,28300.0
2007-02-21 14:30:00,54.56,54.58,54.48,54.48,43800.0,31.796,31.8076,31.7494,31.7494,43800.0
2007-02-21 14:40:00,54.48,54.5,54.45,54.49,36500.0,31.7494,31.761,31.7319,31.7552,36500.0
2007-02-21 14:50:00,54.48,54.54,54.48,54.5,30200.0,31.7494,31.7843,31.7494,31.761,30200.0
2007-02-21 15:00:00,54.5,54.5,54.42,54.49,160600.0,31.761,31.761,31.7144,31.7552,160600.0
2007-02-21 15:10:00,54.48,54.5,54.44,54.44,36100.0,31.7494,31.761,31.7261,31.7261,36100.0
2007-02-21 15:20:00,54.44,54.49,54.41,54.42,91800.0,31.7261,31.7552,31.7086,31.7144,91800.0
2007-02-21 15:30:00,54.42,54.49,54.41,54.45,152100.0,31.7144,31.7552,31.7086,31.7319,152100.0
2007-02-21 15:40:00,54.44,54.57,54.44,54.56,169600.0,31.7261,31.8018,31.7261,31.796,169600.0
2007-02-21 15:50:00,54.57,54.57,54.49,54.52,177400.0,31.8018,31.8018,31.7552,31.7727,177400.0
2007-02-22 09:30:00,54.6,54.6,54.4,54.47,111900.0,31.8193,31.8193,31.7027,31.7435,111900.0
2007-02-22 09:40:00,54.47,54.52,54.42,54.52,46400.0,31.7435,31.7727,31.7144,31.7727,46400.0
2007-02-22 09:50:00,54.51,54.52,54.47,54.48,46800.0,31.7668,31.7727,31.7435,31.7494,46800.0
2007-02-22 10:00:00,54.5,54.52,54.46,54.5,43200.0,31.761,31.7727,31.7377,31.761,43200.0
2007-02-22 10:10:00,54.5,54.51,54.4,54.43,37500.0,31.761,31.7668,31.7027,31.7202,37500.0
2007-02-22 10:20:00,54.43,54.45,54.38,54.4,43100.0,31.7202,31.7319,31.6911,31.7027,43100.0
2007-02-22 10:30:00,54.39,54.4,54.11,54.13,163700.0,31.6969,31.7027,31.5337,31.5454,163700.0
2007-02-22 10:40:00,54.13,54.27,54.13,54.2,87800.0,31.5454,31.627,31.5454,31.5862,87800.0
2007-02-22 10:50:00,54.2,54.35,54.15,54.31,80100.0,31.5862,31.6736,31.557,31.6503,80100.0
2007-02-22 11:00:00,54.31,54.37,54.29,54.37,112400.0,31.6503,31.6853,31.6386,31.6853,112400.0
2007-02-22 11:10:00,54.37,54.4,54.29,54.29,140600.0,31.6853,31.7027,31.6386,31.6386,140600.0
2007-02-22 11:20:00,54.28,54.32,54.14,54.15,125600.0,31.6328,31.6561,31.5512,31.557,125600.0
2007-02-22 11:30:00,54.15,54.25,54.01,54.14,160100.0,31.557,31.6153,31.4755,31.5512,160100.0
2007-02-22 11:40:00,54.13,54.22,54.09,54.17,58500.0,31.5454,31.5978,31.5221,31.5687,58500.0
2007-02-22 11:50:00,54.17,54.27,54.16,54.26,35900.0,31.5687,31.627,31.5629,31.6212,35900.0
2007-02-22 12:00:00,54.27,54.3,54.2,54.26,68500.0,31.627,31.6445,31.5862,31.6212,68500.0
2007-02-22 12:10:00,54.25,54.27,54.17,54.2,134900.0,31.6153,31.627,31.5687,31.5862,134900.0
2007-02-22 12:20:00,54.19,54.19,54.15,54.17,28900.0,31.5804,31.5804,31.557,31.5687,28900.0
2007-02-22 12:30:00,54.17,54.3,54.17,54.26,49800.0,31.5687,31.6445,31.5687,31.6212,49800.0
2007-02-22 12:40:00,54.26,54.3,54.24,54.3,30200.0,31.6212,31.6445,31.6095,31.6445,30200.0
2007-02-22 12:50:00,54.3,54.3,54.22,54.22,46200.0,31.6445,31.6445,31.5978,31.5978,46200.0
2007-02-22 13:00:00,54.21,54.23,54.19,54.2,28400.0,31.592,31.6037,31.5804,31.5862,28400.0
2007-02-22 13:10:00,54.2,54.24,54.19,54.2,29600.0,31.5862,31.6095,31.5804,31.5862,29600.0
2007-02-22 13:20:00,54.19,54.24,54.18,54.18,54800.0,31.5804,31.6095,31.5745,31.5745,54800.0
2007-02-22 13:30:00,54.17,54.22,54.17,54.21,46700.0,31.5687,31.5978,31.5687,31.592,46700.0
2007-02-22 13:40:00,54.22,54.22,54.15,54.17,68300.0,31.5978,31.5978,31.557,31.5687,68300.0
2007-02-22 13:50:00,54.17,54.23,54.17,54.21,41200.0,31.5687,31.6037,31.5687,31.592,41200.0
2007-02-22 14:00:00,54.21,54.22,54.11,54.15,94100.0,31.592,31.5978,31.5337,31.557,94100.0
2007-02-22 14:10:00,54.16,54.18,54.12,54.15,49900.0,31.5629,31.5745,31.5396,31.557,49900.0
2007-02-22 14:20:00,54.15,54.17,54.14,54.16,26900.0,31.557,31.5687,31.5512,31.5629,26900.0
2007-02-22 14:30:00,54.16,54.17,54.05,54.1,40400.0,31.5629,31.5687,31.4988,31.5279,40400.0
2007-02-22 14:40:00,54.1,54.11,54.08,54.11,77600.0,31.5279,31.5337,31.5163,31.5337,77600.0
2007-02-22 14:50:00,54.12,54.21,54.12,54.16,55500.0,31.5396,31.592,31.5396,31.5629,55500.0
2007-02-22 15:00:00,54.16,54.26,54.16,54.24,47300.0,31.5629,31.6212,31.5629,31.6095,47300.0
2007-02-22 15:10:00,54.24,54.26,54.23,54.25,49300.0,31.6095,31.6212,31.6037,31.6153,49300.0
2007-02-22 15:20:00,54.25,54.26,54.22,54.24,62200.0,31.6153,31.6212,31.5978,31.6095,62200.0
2007-02-22 15:30:00,54.24,54.26,54.19,54.2,148300.0,31.6095,31.6212,31.5804,31.5862,148300.0
2007-02-22 15:40:00,54.2,54.21,54.15,54.16,129900.0,31.5862,31.592,31.557,31.5629,129900.0
2007-02-22 15:50:00,54.17,54.18,54.12,54.13,233800.0,31.5687,31.5745,31.5396,31.5454,233800.0
2007-02-23 09:30:00,54.0,54.15,53.86,54.0,176600.0,31.4696,31.557,31.388,31.4696,176600.0
2007-02-23 09:40:00,54.0,54.07,53.93,53.96,122200.0,31.4696,31.5104,31.4288,31.4463,122200.0
2007-02-23 09:50:00,53.95,54.0,53.86,53.96,125900.0,31.4405,31.4696,31.388,31.4463,125900.0
2007-02-23 10:00:00,53.95,53.96,53.89,53.91,111300.0,31.4405,31.4463,31.4055,31.4172,111300.0
2007-02-23 10:10:00,53.91,53.93,53.88,53.91,52300.0,31.4172,31.4288,31.3997,31.4172,52300.0
2007-02-23 10:20:00,53.92,53.92,53.75,53.83,219700.0,31.423,31.423,31.3239,31.3706,219700.0
2007-02-23 10:30:00,53.81,53.92,53.77,53.85,119800.0,31.3589,31.423,31.3356,31.3822,119800.0
2007-02-23 10:40:00,53.85,53.95,53.78,53.94,62900.0,31.3822,31.4405,31.3414,31.4347,62900.0
2007-02-23 10:50:00,53.95,54.06,53.94,54.02,87900.0,31.4405,31.5046,31.4347,31.4813,87900.0
2007-02-23 11:00:00,54.03,54.1,53.98,53.99,42100.0,31.4871,31.5279,31.458,31.4638,42100.0
2007-02-23 11:10:00,54.0,54.09,54.0,54.07,46000.0,31.4696,31.5221,31.4696,31.5104,46000.0
2007-02-23 11:20:00,54.07,54.08,53.98,54.06,47900.0,31.5104,31.5163,31.458,31.5046,47900.0
2007-02-23 11:30:00,54.06,54.12,53.99,54.12,37100.0,31.5046,31.5396,31.4638,31.5396,37100.0
2007-02-23 11:40:00,54.11,54.15,54.09,54.14,44200.0,31.5337,31.557,31.5221,31.5512,44200.0
2007-02-23 11:50:00,54.13,54.2,54.11,54.13,107000.0,31.5454,31.5862,31.5337,31.5454,107000.0
2007-02-23 12:00:00,54.13,54.15,54.12,54.15,156200.0,31.5454,31.557,31.5396,31.557,156200.0
2007-02-23 12:10:00,54.13,54.17,54.11,54.15,205900.0,31.5454,31.5687,31.5337,31.557,205900.0
2007-02-23 12:20:00,54.16,54.22,54.13,54.2,87400.0,31.5629,31.5978,31.5454,31.5862,87400.0
2007-02-23 12:30:00,54.2,54.21,54.12,54.15,27600.0,31.5862,31.592,31.5396,31.557,27600.0
2007-02-23 12:40:00,54.15,54.23,54.11,54.23,45900.0,31.557,31.6037,31.5337,31.6037,45900.0
2007-02-23 12:50:00,54.23,54.32,54.23,54.31,115000.0,31.6037,31.6561,31.6037,31.6503,115000.0
2007-02-23 13:00:00,54.3,54.31,54.15,54.27,34600.0,31.6445,31.6503,31.557,31.627,34600.0
2007-02-23 13:10:00,54.27,54.3,54.25,54.26,42200.0,31.627,31.6445,31.6153,31.6212,42200.0
2007-02-23 13:20:00,54.26,54.29,54.23,54.25,47600.0,31.6212,31.6386,31.6037,31.6153,47600.0
2007-02-23 13:30:00,54.25,54.31,54.24,54.31,48800.0,31.6153,31.6503,31.6095,31.6503,48800.0
2007-02-23 13:40:00,54.31,54.35,54.29,54.29,40200.0,31.6503,31.6736,31.6386,31.6386,40200.0
2007-02-23 13:50:00,54.29,54.3,54.26,54.26,25000.0,31.6386,31.6445,31.6212,31.6212,25000.0
2007-02-23 14:00:00,54.26,54.29,54.22,54.25,76600.0,31.6212,31.6386,31.5978,31.6153,76600.0
2007-02-23 14:10:00,54.25,54.32,54.24,54.32,23400.0,31.6153,31.6561,31.6095,31.6561,23400.0
2007-02-23 14:20:00,54.32,54.32,54.24,54.24,27500.0,31.6561,31.6561,31.6095,31.6095,27500.0
2007-02-23 14:30:00,54.24,54.29,54.23,54.24,70500.0,31.6095,31.6386,31.6037,31.6095,70500.0
2007-02-23 14:40:00,54.24,54.29,54.21,54.28,66300.0,31.6095,31.6386,31.592,31.6328,66300.0
2007-02-23 14:50:00,54.29,54.31,54.23,54.25,51100.0,31.6386,31.6503,31.6037,31.6153,51100.0
2007-02-23 15:00:00,54.26,54.26,54.22,54.22,82800.0,31.6212,31.6212,31.5978,31.5978,82800.0
2007-02-23 15:10:00,54.22,54.25,54.2,54.22,41500.0,31.5978,31.6153,31.5862,31.5978,41500.0
2007-02-23 15:20:00,54.22,54.26,54.22,54.25,68400.0,31.5978,31.6212,31.5978,31.6153,68400.0
2007-02-23 15:30:00,54.25,54.29,54.25,54.28,69300.0,31.6153,31.6386,31.6153,31.6328,69300.0
2007-02-23 15:40:00,54.29,54.36,54.23,54.24,161500.0,31.6386,31.6794,31.6037,31.6095,161500.0
2007-02-23 15:50:00,54.24,54.26,54.18,54.22,110400.0,31.6095,31.6212,31.5745,31.5978,110400.0
2007-02-26 09:30:00,54.46,54.66,54.25,54.34,169000.0,31.7377,31.8543,31.6153,31.6678,169000.0
2007-02-26 09:40:00,54.34,54.47,54.34,54.41,141200.0,31.6678,31.7435,31.6678,31.7086,141200.0
2007-02-26 09:50:00,54.38,54.6,54.36,54.55,191100.0,31.6911,31.8193,31.6794,31.7902,191100.0
2007-02-26 10:00:00,54.55,54.59,54.4,54.4,69000.0,31.7902,31.8135,31.7027,31.7027,69000.0
2007-02-26 10:10:00,54.41,54.47,54.4,54.45,65800.0,31.7086,31.7435,31.7027,31.7319,65800.0
2007-02-26 10:20:00,54.46,54.52,54.38,54.42,125600.0,31.7377,31.7727,31.6911,31.7144,125600.0
2007-02-26 10:30:00,54.42,54.42,54.35,54.4,118500.0,31.7144,31.7144,31.6736,31.7027,118500.0
2007-02-26 10:40:00,54.4,54.54,54.39,54.5,56600.0,31.7027,31.7843,31.6969,31.761,56600.0
2007-02-26 10:50:00,54.51,54.58,54.48,54.52,69100.0,31.7668,31.8076,31.7494,31.7727,69100.0
2007-02-26 11:00:00,54.52,54.53,54.43,54.46,72700.0,31.7727,31.7785,31.7202,31.7377,72700.0
2007-02-26 11:10:00,54.46,54.52,54.43,54.46,80800.0,31.7377,31.7727,31.7202,31.7377,80800.0
2007-02-26 11:20:00,54.46,54.49,54.44,54.44,43200.0,31.7377,31.7552,31.7261,31.7261,43200.0
2007-02-26 11:30:00,54.44,54.45,54.29,54.33,71000.0,31.7261,31.7319,31.6386,31.6619,71000.0
2007-02-26 11:40:00,54.34,54.38,54.34,54.38,81500.0,31.6678,31.6911,31.6678,31.6911,81500.0
2007-02-26 11:50:00,54.38,54.49,54.37,54.47,84700.0,31.6911,31.7552,31.6853,31.7435,84700.0
2007-02-26 12:00:00,54.46,54.51,54.46,54.49,63400.0,31.7377,31.7668,31.7377,31.7552,63400.0
2007-02-26 12:10:00,54.51,54.58,54.48,54.58,68400.0,31.7668,31.8076,31.7494,31.8076,68400.0
2007-02-26 12:20:00,54.58,54.64,54.57,54.62,72500.0,31.8076,31.8426,31.8018,31.831,72500.0
2007-02-26 12:30:00,54.63,54.63,54.46,54.46,90000.0,31.8368,31.8368,31.7377,31.7377,90000.0
2007-02-26 12:40:00,54.45,54.5,54.44,54.46,72300.0,31.7319,31.761,31.7261,31.7377,72300.0
2007-02-26 12:50:00,54.46,54.53,54.46,54.51,94700.0,31.7377,31.7785,31.7377,31.7668,94700.0
2007-02-26 13:00:00,54.5,54.52,54.48,54.51,107400.0,31.761,31.7727,31.7494,31.7668,107400.0
2007-02-26 13:10:00,54.5,54.51,54.45,54.48,127900.0,31.761,31.7668,31.7319,31.7494,127900.0
2007-02-26 13:20:00,54.47,54.53,54.47,54.53,31000.0,31.7435,31.7785,31.7435,31.7785,31000.0
2007-02-26 13:30:00,54.52,54.56,54.51,54.55,43400.0,31.7727,31.796,31.7668,31.7902,43400.0
2007-02-26 13:40:00,54.55,54.56,54.53,54.54,68600.0,31.7902,31.796,31.7785,31.7843,68600.0
2007-02-26 13:50:00,54.54,54.54,54.52,54.53,35200.0,31.7843,31.7843,31.7727,31.7785,35200.0
2007-02-26 14:00:00,54.53,54.55,54.51,54.55,48900.0,31.7785,31.7902,31.7668,31.7902,48900.0
2007-02-26 14:10:00,54.54,54.55,54.49,54.5,76900.0,31.7843,31.7902,31.7552,31.761,76900.0
2007-02-26 14:20:00,54.5,54.55,54.5,54.52,41500.0,31.761,31.7902,31.761,31.7727,41500.0
2007-02-26 14:30:00,54.52,54.53,54.46,54.48,49100.0,31.7727,31.7785,31.7377,31.7494,49100.0
2007-02-26 14:40:00,54.48,54.52,54.47,54.51,34000.0,31.7494,31.7727,31.7435,31.7668,34000.0
2007-02-26 14:50:00,54.5,54.53,54.46,54.5,41500.0,31.761,31.7785,31.7377,31.761,41500.0
2007-02-26 15:00:00,54.5,54.53,54.48,54.48,93200.0,31.761,31.7785,31.7494,31.7494,93200.0
2007-02-26 15:10:00,54.48,54.48,54.45,54.46,57100.0,31.7494,31.7494,31.7319,31.7377,57100.0
2007-02-26 15:20:00,54.45,54.45,54.35,54.36,85400.0,31.7319,31.7319,31.6736,31.6794,85400.0
2007-02-26 15:30:00,54.35,54.39,54.35,54.39,79200.0,31.6736,31.6969,31.6736,31.6969,79200.0
2007-02-26 15:40:00,54.38,54.43,54.34,54.42,138800.0,31.6911,31.7202,31.6678,31.7144,138800.0
2007-02-26 15:50:00,54.41,54.45,54.39,54.43,214500.0,31.7086,31.7319,31.6969,31.7202,214500.0
2007-02-27 09:30:00,53.71,54.26,53.71,54.13,122800.0,31.3006,31.6212,31.3006,31.5454,122800.0
2007-02-27 09:40:00,54.13,54.27,54.06,54.06,229500.0,31.5454,31.627,31.5046,31.5046,229500.0
2007-02-27 09:50:00,54.07,54.35,54.04,54.29,167200.0,31.5104,31.6736,31.4929,31.6386,167200.0
2007-02-27 10:00:00,54.3,54.52,54.1,54.46,165100.0,31.6445,31.7727,31.5279,31.7377,165100.0
2007-02-27 10:10:00,54.43,54.44,54.07,54.09,117700.0,31.7202,31.7261,31.5104,31.5221,117700.0
2007-02-27 10:20:00,54.1,54.24,53.98,54.05,161600.0,31.5279,31.6095,31.458,31.4988,161600.0
2007-02-27 10:30:00,54.03,54.07,54.0,54.02,123200.0,31.4871,31.5104,31.4696,31.4813,123200.0
2007-02-27 10:40:00,54.03,54.03,53.95,54.02,81100.0,31.4871,31.4871,31.4405,31.4813,81100.0
2007-02-27 10:50:00,54.01,54.03,53.95,54.0,65400.0,31.4755,31.4871,31.4405,31.4696,65400.0
2007-02-27 11:00:00,54.0,54.14,53.99,54.12,154600.0,31.4696,31.5512,31.4638,31.5396,154600.0
2007-02-27 11:10:00,54.12,54.17,53.99,53.99,127300.0,31.5396,31.5687,31.4638,31.4638,127300.0
2007-02-27 11:20:00,54.0,54.03,53.92,54.0,101400.0,31.4696,31.4871,31.423,31.4696,101400.0
2007-02-27 11:30:00,54.0,54.05,54.0,54.02,67100.0,31.4696,31.4988,31.4696,31.4813,67100.0
2007-02-27 11:40:00,54.03,54.06,53.91,53.92,72200.0,31.4871,31.5046,31.4172,31.423,72200.0
2007-02-27 11:50:00,53.92,53.94,53.8,53.84,140200.0,31.423,31.4347,31.3531,31.3764,140200.0
2007-02-27 12:00:00,53.84,53.85,53.71,53.75,160600.0,31.3764,31.3822,31.3006,31.3239,160600.0
2007-02-27 12:10:00,53.74,53.89,53.68,53.76,429500.0,31.3181,31.4055,31.2831,31.3298,429500.0
2007-02-27 12:20:00,53.76,53.81,53.74,53.75,238500.0,31.3298,31.3589,31.3181,31.3239,238500.0
2007-02-27 12:30:00,53.75,53.86,53.75,53.85,46200.0,31.3239,31.388,31.3239,31.3822,46200.0
2007-02-27 12:40:00,53.84,53.9,53.79,53.87,56100.0,31.3764,31.4114,31.3473,31.3939,56100.0
2007-02-27 12:50:00,53.86,53.89,53.73,53.73,160800.0,31.388,31.4055,31.3123,31.3123,160800.0
2007-02-27 13:00:00,53.72,53.75,53.71,53.73,100800.0,31.3065,31.3239,31.3006,31.3123,100800.0
2007-02-27 13:10:00,53.72,53.73,53.65,53.7,65100.0,31.3065,31.3123,31.2657,31.2948,65100.0
2007-02-27 13:20:00,53.7,53.75,53.66,53.66,184800.0,31.2948,31.3239,31.2715,31.2715,184800.0
2007-02-27 13:30:00,53.65,53.7,53.58,53.58,106200.0,31.2657,31.2948,31.2249,31.2249,106200.0
2007-02-27 13:40:00,53.58,53.69,53.57,53.59,129300.0,31.2249,31.289,31.219,31.2307,129300.0
2007-02-27 13:50:00,53.59,53.63,53.48,53.52,143000.0,31.2307,31.254,31.1666,31.1899,143000.0
2007-02-27 14:00:00,53.53,53.56,53.39,53.4,134400.0,31.1957,31.2132,31.1141,31.12,134400.0
2007-02-27 14:10:00,53.4,53.51,53.35,53.42,84600.0,31.12,31.1841,31.0908,31.1316,84600.0
2007-02-27 14:20:00,53.43,53.5,53.24,53.26,181600.0,31.1375,31.1782,31.0267,31.0384,181600.0
2007-02-27 14:30:00,53.23,53.4,53.2,53.31,233600.0,31.0209,31.12,31.0034,31.0675,233600.0
2007-02-27 14:40:00,53.31,53.38,53.12,53.26,245000.0,31.0675,31.1083,30.9568,31.0384,245000.0
2007-02-27 14:50:00,53.13,53.26,52.65,52.8,455800.0,30.9626,31.0384,30.6829,30.7703,455800.0
2007-02-27 15:00:00,52.8,52.99,52.58,52.96,347100.0,30.7703,30.881,30.6421,30.8636,347100.0
2007-02-27 15:10:00,52.76,53.37,52.58,53.2,298300.0,30.747,31.1025,30.6421,31.0034,298300.0
2007-02-27 15:20:00,53.2,53.3,52.89,52.91,229400.0,31.0034,31.0617,30.8228,30.8344,229400.0
2007-02-27 15:30:00,52.91,53.31,52.77,53.2,340500.0,30.8344,31.0675,30.7528,31.0034,340500.0
2007-02-27 15:40:00,53.19,53.21,52.84,53.19,259500.0,30.9976,31.0092,30.7936,30.9976,259500.0
2007-02-27 15:50:00,53.2,53.33,52.97,53.0,328000.0,31.0034,31.0792,30.8694,30.8869,328000.0
2007-02-28 09:30:00,53.52,53.52,52.86,53.18,332700.0,31.1899,31.1899,30.8053,30.9918,332700.0
2007-02-28 09:40:00,53.16,53.16,52.3,52.56,269000.0,30.9801,30.9801,30.4789,30.6304,269000.0
2007-02-28 09:50:00,52.54,52.78,52.38,52.67,432100.0,30.6188,30.7587,30.5255,30.6945,432100.0
2007-02-28 10:00:00,52.67,52.77,52.35,52.57,303500.0,30.6945,30.7528,30.5081,30.6363,303500.0
2007-02-28 10:10:00,52.57,52.8,52.49,52.72,228500.0,30.6363,30.7703,30.5897,30.7237,228500.0
2007-02-28 10:20:00,52.72,52.77,52.48,52.74,190900.0,30.7237,30.7528,30.5838,30.7353,190900.0
2007-02-28 10:30:00,52.7,52.8,52.63,52.73,233200.0,30.712,30.7703,30.6712,30.7295,233200.0
2007-02-28 10:40:00,52.75,53.08,52.63,53.05,249500.0,30.7412,30.9335,30.6712,30.916,249500.0
2007-02-28 10:50:00,53.05,53.07,52.63,52.97,144500.0,30.916,30.9277,30.6712,30.8694,144500.0
2007-02-28 11:00:00,52.98,53.07,52.84,52.93,111000.0,30.8752,30.9277,30.7936,30.8461,111000.0
2007-02-28 11:10:00,52.92,53.07,52.84,52.86,111100.0,30.8402,30.9277,30.7936,30.8053,111100.0
2007-02-28 11:20:00,52.83,53.01,52.8,52.8,76800.0,30.7878,30.8927,30.7703,30.7703,76800.0
2007-02-28 11:30:00,52.8,52.98,52.79,52.87,167000.0,30.7703,30.8752,30.7645,30.8111,167000.0
2007-02-28 11:40:00,52.8,52.86,52.62,52.8,139800.0,30.7703,30.8053,30.6654,30.7703,139800.0
2007-02-28 11:50:00,52.64,52.88,52.62,52.68,177900.0,30.6771,30.8169,30.6654,30.7004,177900.0
2007-02-28 12:00:00,52.69,52.8,52.59,52.63,166800.0,30.7062,30.7703,30.6479,30.6712,166800.0
2007-02-28 12:10:00,52.62,52.76,52.6,52.7,169600.0,30.6654,30.747,30.6538,30.712,169600.0
2007-02-28 12:20:00,52.7,52.72,52.61,52.61,122000.0,30.712,30.7237,30.6596,30.6596,122000.0
2007-02-28 12:30:00,52.62,52.66,52.58,52.6,138600.0,30.6654,30.6887,30.6421,30.6538,138600.0
2007-02-28 12:40:00,52.59,52.81,52.58,52.78,99700.0,30.6479,30.7761,30.6421,30.7587,99700.0
2007-02-28 12:50:00,52.79,52.8,52.77,52.79,62200.0,30.7645,30.7703,30.7528,30.7645,62200.0
2007-02-28 13:00:00,52.79,52.81,52.76,52.77,52100.0,30.7645,30.7761,30.747,30.7528,52100.0
2007-02-28 13:10:00,52.76,52.76,52.69,52.73,49300.0,30.747,30.747,30.7062,30.7295,49300.0
2007-02-28 13:20:00,52.74,52.83,52.72,52.79,66500.0,30.7353,30.7878,30.7237,30.7645,66500.0
2007-02-28 13:30:00,52.8,52.81,52.73,52.74,67500.0,30.7703,30.7761,30.7295,30.7353,67500.0
2007-02-28 13:40:00,52.75,52.77,52.69,52.7,52200.0,30.7412,30.7528,30.7062,30.712,52200.0
2007-02-28 13:50:00,52.7,52.73,52.59,52.6,143900.0,30.712,30.7295,30.6479,30.6538,143900.0
2007-02-28 14:00:00,52.6,52.75,52.59,52.67,114900.0,30.6538,30.7412,30.6479,30.6945,114900.0
2007-02-28 14:10:00,52.67,52.68,52.58,52.58,90300.0,30.6945,30.7004,30.6421,30.6421,90300.0
2007-02-28 14:20:00,52.61,52.63,52.53,52.62,119300.0,30.6596,30.6712,30.613,30.6654,119300.0
2007-02-28 14:30:00,52.62,52.64,52.59,52.59,74100.0,30.6654,30.6771,30.6479,30.6479,74100.0
2007-02-28 14:40:00,52.6,52.69,52.59,52.65,169400.0,30.6538,30.7062,30.6479,30.6829,169400.0
2007-02-28 14:50:00,52.66,52.66,52.57,52.64,98100.0,30.6887,30.6887,30.6363,30.6771,98100.0
2007-02-28 15:00:00,52.64,52.74,52.64,52.71,215500.0,30.6771,30.7353,30.6771,30.7179,215500.0
2007-02-28 15:10:00,52.72,52.77,52.7,52.72,210800.0,30.7237,30.7528,30.712,30.7237,210800.0
2007-02-28 15:20:00,52.72,52.74,52.68,52.72,227600.0,30.7237,30.7353,30.7004,30.7237,227600.0
2007-02-28 15:30:00,52.71,52.73,52.63,52.7,171800.0,30.7179,30.7295,30.6712,30.712,171800.0
2007-02-28 15:40:00,52.7,52.72,52.62,52.7,204700.0,30.712,30.7237,30.6654,30.712,204700.0
2007-02-28 15:50:00,52.67,52.7,52.59,52.63,320100.0,30.6945,30.712,30.6479,30.6712,320100.0
2007-03-01 09:30:00,52.01,52.1,51.9,52.06,206400.0,30.3099,30.3624,30.2458,30.3391,206400.0
2007-03-01 09:40:00,52.05,52.16,52.02,52.05,358400.0,30.3332,30.3973,30.3157,30.3332,358400.0
2007-03-01 09:50:00,52.07,52.15,51.9,52.12,222100.0,30.3449,30.3915,30.2458,30.374,222100.0
2007-03-01 10:00:00,51.98,52.52,51.9,52.27,239000.0,30.2924,30.6071,30.2458,30.4614,239000.0
2007-03-01 10:10:00,52.26,52.5,52.12,52.3,174400.0,30.4556,30.5955,30.374,30.4789,174400.0
2007-03-01 10:20:00,52.3,52.36,52.0,52.09,248100.0,30.4789,30.5139,30.3041,30.3565,248100.0
2007-03-01 10:30:00,52.09,52.32,52.01,52.12,188600.0,30.3565,30.4906,30.3099,30.374,188600.0
2007-03-01 10:40:00,52.08,52.24,52.01,52.1,146800.0,30.3507,30.444,30.3099,30.3624,146800.0
2007-03-01 10:50:00,52.1,52.41,52.01,52.05,197700.0,30.3624,30.543,30.3099,30.3332,197700.0
2007-03-01 11:00:00,52.23,52.3,52.05,52.11,135000.0,30.4381,30.4789,30.3332,30.3682,135000.0
2007-03-01 11:10:00,52.12,52.41,52.03,52.33,150800.0,30.374,30.543,30.3216,30.4964,150800.0
2007-03-01 11:20:00,52.29,52.47,52.08,52.11,204500.0,30.4731,30.578,30.3507,30.3682,204500.0
2007-03-01 11:30:00,52.46,52.51,52.08,52.33,113600.0,30.5722,30.6013,30.3507,30.4964,113600.0
2007-03-01 11:40:00,52.32,52.49,52.27,52.31,74900.0,30.4906,30.5897,30.4614,30.4848,74900.0
2007-03-01 11:50:00,52.31,52.5,52.2,52.31,65700.0,30.4848,30.5955,30.4206,30.4848,65700.0
2007-03-01 12:00:00,52.29,52.38,52.21,52.27,83800.0,30.4731,30.5255,30.4265,30.4614,83800.0
2007-03-01 12:10:00,52.32,52.33,52.13,52.18,260500.0,30.4906,30.4964,30.3799,30.409,260500.0
2007-03-01 12:20:00,52.16,52.26,52.14,52.23,100700.0,30.3973,30.4556,30.3857,30.4381,100700.0
2007-03-01 12:30:00,52.23,52.23,52.13,52.2,71400.0,30.4381,30.4381,30.3799,30.4206,71400.0
2007-03-01 12:40:00,52.2,52.26,52.16,52.23,96100.0,30.4206,30.4556,30.3973,30.4381,96100.0
2007-03-01 12:50:00,52.23,52.26,52.21,52.24,47800.0,30.4381,30.4556,30.4265,30.444,47800.0
2007-03-01 13:00:00,52.25,52.28,52.23,52.23,70600.0,30.4498,30.4673,30.4381,30.4381,70600.0
2007-03-01 13:10:00,52.24,52.24,52.17,52.2,61200.0,30.444,30.444,30.4032,30.4206,61200.0
2007-03-01 13:20:00,52.19,52.21,52.14,52.19,103400.0,30.4148,30.4265,30.3857,30.4148,103400.0
2007-03-01 13:30:00,52.18,52.27,52.17,52.2,288600.0,30.409,30.4614,30.4032,30.4206,288600.0
2007-03-01 13:40:00,52.2,52.31,52.18,52.3,128600.0,30.4206,30.4848,30.409,30.4789,128600.0
2007-03-01 13:50:00,52.3,52.35,52.25,52.26,132900.0,30.4789,30.5081,30.4498,30.4556,132900.0
2007-03-01 14:00:00,52.25,52.41,52.25,52.31,94300.0,30.4498,30.543,30.4498,30.4848,94300.0
2007-03-01 14:10:00,52.31,52.32,52.22,52.23,59300.0,30.4848,30.4906,30.4323,30.4381,59300.0
2007-03-01 14:20:00,52.23,52.27,52.16,52.18,67000.0,30.4381,30.4614,30.3973,30.409,67000.0
2007-03-01 14:30:00,52.18,52.34,52.18,52.32,96200.0,30.409,30.5022,30.409,30.4906,96200.0
2007-03-01 14:40:00,52.32,52.33,52.22,52.32,133300.0,30.4906,30.4964,30.4323,30.4906,133300.0
2007-03-01 14:50:00,52.31,52.33,52.27,52.32,118000.0,30.4848,30.4964,30.4614,30.4906,118000.0
2007-03-01 15:00:00,52.31,52.33,52.18,52.18,148100.0,30.4848,30.4964,30.409,30.409,148100.0
2007-03-01 15:10:00,52.18,52.25,52.15,52.17,102100.0,30.409,30.4498,30.3915,30.4032,102100.0
2007-03-01 15:20:00,52.17,52.19,52.01,52.04,151800.0,30.4032,30.4148,30.3099,30.3274,151800.0
2007-03-01 15:30:00,52.04,52.15,52.02,52.15,153700.0,30.3274,30.3915,30.3157,30.3915,153700.0
2007-03-01 15:40:00,52.15,52.29,52.13,52.2,319200.0,30.3915,30.4731,30.3799,30.4206,319200.0
2007-03-01 15:50:00,52.21,52.26,52.16,52.22,279400.0,30.4265,30.4556,30.3973,30.4323,279400.0
2007-03-02 09:30:00,52.14,52.14,51.82,51.95,134000.0,30.3857,30.3857,30.1992,30.275,134000.0
2007-03-02 09:40:00,51.94,52.05,51.94,51.99,161300.0,30.2691,30.3332,30.2691,30.2983,161300.0
2007-03-02 09:50:00,51.99,52.08,51.98,52.06,121000.0,30.2983,30.3507,30.2924,30.3391,121000.0
2007-03-02 10:00:00,52.06,52.11,52.0,52.07,163400.0,30.3391,30.3682,30.3041,30.3449,163400.0
2007-03-02 10:10:00,52.07,52.17,52.06,52.06,96000.0,30.3449,30.4032,30.3391,30.3391,96000.0
2007-03-02 10:20:00,52.06,52.06,52.0,52.03,92300.0,30.3391,30.3391,30.3041,30.3216,92300.0
2007-03-02 10:30:00,52.03,52.12,52.0,52.1,118600.0,30.3216,30.374,30.3041,30.3624,118600.0
2007-03-02 10:40:00,52.1,52.12,52.0,52.11,150000.0,30.3624,30.374,30.3041,30.3682,150000.0
2007-03-02 10:50:00,52.11,52.13,52.05,52.05,108500.0,30.3682,30.3799,30.3332,30.3332,108500.0
2007-03-02 11:00:00,52.05,52.18,52.0,52.14,529000.0,30.3332,30.409,30.3041,30.3857,529000.0
2007-03-02 11:10:00,52.14,52.17,52.09,52.17,78400.0,30.3857,30.4032,30.3565,30.4032,78400.0
2007-03-02 11:20:00,52.17,52.19,52.04,52.07,107200.0,30.4032,30.4148,30.3274,30.3449,107200.0
2007-03-02 11:30:00,52.06,52.07,52.02,52.04,158300.0,30.3391,30.3449,30.3157,30.3274,158300.0
2007-03-02 11:40:00,52.04,52.04,52.01,52.03,113200.0,30.3274,30.3274,30.3099,30.3216,113200.0
2007-03-02 11:50:00,52.03,52.08,52.01,52.07,135400.0,30.3216,30.3507,30.3099,30.3449,135400.0
2007-03-02 12:00:00,52.08,52.09,52.04,52.07,66300.0,30.3507,30.3565,30.3274,30.3449,66300.0
2007-03-02 12:10:00,52.07,52.09,52.04,52.04,93200.0,30.3449,30.3565,30.3274,30.3274,93200.0
2007-03-02 12:20:00,52.04,52.08,51.99,52.04,123700.0,30.3274,30.3507,30.2983,30.3274,123700.0
2007-03-02 12:30:00,52.04,52.06,51.97,52.03,153900.0,30.3274,30.3391,30.2866,30.3216,153900.0
2007-03-02 12:40:00,52.02,52.04,51.91,52.0,125500.0,30.3157,30.3274,30.2516,30.3041,125500.0
2007-03-02 12:50:00,52.0,52.07,52.0,52.01,79200.0,30.3041,30.3449,30.3041,30.3099,79200.0
2007-03-02 13:00:00,52.01,52.07,51.96,51.96,218300.0,30.3099,30.3449,30.2808,30.2808,218300.0
2007-03-02 13:10:00,51.97,52.06,51.97,52.03,91700.0,30.2866,30.3391,30.2866,30.3216,91700.0
2007-03-02 13:20:00,52.03,52.08,51.93,51.97,177800.0,30.3216,30.3507,30.2633,30.2866,177800.0
2007-03-02 13:30:00,51.97,52.03,51.88,52.02,115900.0,30.2866,30.3216,30.2342,30.3157,115900.0
2007-03-02 13:40:00,52.02,52.09,52.0,52.09,92900.0,30.3157,30.3565,30.3041,30.3565,92900.0
2007-03-02 13:50:00,52.08,52.09,51.97,52.03,119400.0,30.3507,30.3565,30.2866,30.3216,119400.0
2007-03-02 14:00:00,52.04,52.06,52.0,52.05,66000.0,30.3274,30.3391,30.3041,30.3332,66000.0
2007-03-02 14:10:00,52.04,52.05,51.96,51.98,111600.0,30.3274,30.3332,30.2808,30.2924,111600.0
2007-03-02 14:20:00,51.97,52.05,51.9,51.9,149400.0,30.2866,30.3332,30.2458,30.2458,149400.0
2007-03-02 14:30:00,51.9,51.96,51.76,51.93,164200.0,30.2458,30.2808,30.1642,30.2633,164200.0
2007-03-02 14:40:00,51.94,52.0,51.91,51.94,242300.0,30.2691,30.3041,30.2516,30.2691,242300.0
2007-03-02 14:50:00,51.93,51.94,51.87,51.92,119900.0,30.2633,30.2691,30.2283,30.2575,119900.0
2007-03-02 15:00:00,51.93,51.97,51.88,51.91,150100.0,30.2633,30.2866,30.2342,30.2516,150100.0
2007-03-02 15:10:00,51.91,51.94,51.88,51.9,100000.0,30.2516,30.2691,30.2342,30.2458,100000.0
2007-03-02 15:20:00,51.9,51.94,51.88,51.94,98200.0,30.2458,30.2691,30.2342,30.2691,98200.0
2007-03-02 15:30:00,51.93,51.98,51.86,51.92,155000.0,30.2633,30.2924,30.2225,30.2575,155000.0
2007-03-02 15:40:00,51.92,51.92,51.82,51.87,241400.0,30.2575,30.2575,30.1992,30.2283,241400.0
2007-03-02 15:50:00,51.87,51.89,51.71,51.71,434200.0,30.2283,30.24,30.1351,30.1351,434200.0
2007-03-05 09:30:00,51.48,51.66,51.27,51.51,349400.0,30.0011,30.106,29.8787,30.0185,349400.0
2007-03-05 09:40:00,51.53,51.53,51.21,51.37,270900.0,30.0302,30.0302,29.8437,29.9369,270900.0
2007-03-05 09:50:00,51.37,51.47,51.29,51.45,280600.0,29.9369,29.9952,29.8903,29.9836,280600.0
2007-03-05 10:00:00,51.46,51.46,51.27,51.32,299700.0,29.9894,29.9894,29.8787,29.9078,299700.0
2007-03-05 10:10:00,51.31,51.48,51.29,51.37,377900.0,29.902,30.0011,29.8903,29.9369,377900.0
2007-03-05 10:20:00,51.37,51.41,51.33,51.4,157000.0,29.9369,29.9603,29.9136,29.9544,157000.0
2007-03-05 10:30:00,51.4,51.45,51.38,51.45,110000.0,29.9544,29.9836,29.9428,29.9836,110000.0
2007-03-05 10:40:00,51.45,51.63,51.43,51.56,197900.0,29.9836,30.0885,29.9719,30.0477,197900.0
2007-03-05 10:50:00,51.56,51.62,51.52,51.58,130500.0,30.0477,30.0826,30.0244,30.0593,130500.0
2007-03-05 11:00:00,51.58,51.62,51.49,51.62,166800.0,30.0593,30.0826,30.0069,30.0826,166800.0
2007-03-05 11:10:00,51.62,51.69,51.58,51.67,109200.0,30.0826,30.1234,30.0593,30.1118,109200.0
2007-03-05 11:20:00,51.66,51.7,51.59,51.66,127900.0,30.106,30.1293,30.0652,30.106,127900.0
2007-03-05 11:30:00,51.66,51.66,51.53,51.53,115800.0,30.106,30.106,30.0302,30.0302,115800.0
2007-03-05 11:40:00,51.53,51.57,51.41,51.49,145000.0,30.0302,30.0535,29.9603,30.0069,145000.0
2007-03-05 11:50:00,51.5,51.53,51.4,51.43,111900.0,30.0127,30.0302,29.9544,29.9719,111900.0
2007-03-05 12:00:00,51.43,51.43,51.33,51.38,124600.0,29.9719,29.9719,29.9136,29.9428,124600.0
2007-03-05 12:10:00,51.38,51.41,51.32,51.35,86600.0,29.9428,29.9603,29.9078,29.9253,86600.0
2007-03-05 12:20:00,51.35,51.47,51.3,51.45,97900.0,29.9253,29.9952,29.8962,29.9836,97900.0
2007-03-05 12:30:00,51.45,51.5,51.37,51.48,98400.0,29.9836,30.0127,29.9369,30.0011,98400.0
2007-03-05 12:40:00,51.47,51.64,51.47,51.58,83300.0,29.9952,30.0943,29.9952,30.0593,83300.0
2007-03-05 12:50:00,51.58,51.59,51.49,51.5,172800.0,30.0593,30.0652,30.0069,30.0127,172800.0
2007-03-05 13:00:00,51.5,51.62,51.49,51.54,73200.0,30.0127,30.0826,30.0069,30.036,73200.0
2007-03-05 13:10:00,51.56,51.67,51.53,51.63,61100.0,30.0477,30.1118,30.0302,30.0885,61100.0
2007-03-05 13:20:00,51.63,51.67,51.61,51.66,69800.0,30.0885,30.1118,30.0768,30.106,69800.0
2007-03-05 13:30:00,51.66,51.75,51.65,51.72,104800.0,30.106,30.1584,30.1001,30.1409,104800.0
2007-03-05 13:40:00,51.72,51.85,51.71,51.85,123000.0,30.1409,30.2167,30.1351,30.2167,123000.0
2007-03-05 13:50:00,51.84,51.87,51.8,51.87,105800.0,30.2108,30.2283,30.1875,30.2283,105800.0
2007-03-05 14:00:00,51.86,52.05,51.86,52.01,244800.0,30.2225,30.3332,30.2225,30.3099,244800.0
2007-03-05 14:10:00,52.0,52.01,51.95,51.96,210000.0,30.3041,30.3099,30.275,30.2808,210000.0
2007-03-05 14:20:00,51.96,52.01,51.88,51.95,143300.0,30.2808,30.3099,30.2342,30.275,143300.0
2007-03-05 14:30:00,51.95,51.99,51.92,51.97,100200.0,30.275,30.2983,30.2575,30.2866,100200.0
2007-03-05 14:40:00,51.97,52.1,51.95,52.08,112700.0,30.2866,30.3624,30.275,30.3507,112700.0
2007-03-05 14:50:00,52.07,52.1,51.94,51.95,144700.0,30.3449,30.3624,30.2691,30.275,144700.0
2007-03-05 15:00:00,51.94,51.97,51.83,51.94,266300.0,30.2691,30.2866,30.205,30.2691,266300.0
2007-03-05 15:10:00,51.94,51.99,51.85,51.92,217800.0,30.2691,30.2983,30.2167,30.2575,217800.0
2007-03-05 15:20:00,51.93,52.09,51.9,52.04,178300.0,30.2633,30.3565,30.2458,30.3274,178300.0
2007-03-05 15:30:00,52.05,52.06,51.93,51.95,225300.0,30.3332,30.3391,30.2633,30.275,225300.0
2007-03-05 15:40:00,51.95,51.95,51.81,51.82,316700.0,30.275,30.275,30.1934,30.1992,316700.0
2007-03-05 15:50:00,51.82,51.82,51.57,51.6,743100.0,30.1992,30.1992,30.0535,30.071,743100.0
2007-03-06 09:30:00,51.75,51.98,51.65,51.84,154100.0,30.1584,30.2924,30.1001,30.2108,154100.0
2007-03-06 09:40:00,51.84,52.0,51.8,51.86,196300.0,30.2108,30.3041,30.1875,30.2225,196300.0
2007-03-06 09:50:00,51.86,51.93,51.68,51.85,167700.0,30.2225,30.2633,30.1176,30.2167,167700.0
2007-03-06 10:00:00,51.85,51.85,51.67,51.69,97200.0,30.2167,30.2167,30.1118,30.1234,97200.0
2007-03-06 10:10:00,51.69,51.83,51.63,51.78,119700.0,30.1234,30.205,30.0885,30.1759,119700.0
2007-03-06 10:20:00,51.8,51.98,51.69,51.98,139000.0,30.1875,30.2924,30.1234,30.2924,139000.0
2007-03-06 10:30:00,51.97,51.99,51.8,51.84,175000.0,30.2866,30.2983,30.1875,30.2108,175000.0
2007-03-06 10:40:00,51.83,51.84,51.59,51.65,203700.0,30.205,30.2108,30.0652,30.1001,203700.0
2007-03-06 10:50:00,51.65,51.81,51.56,51.74,114300.0,30.1001,30.1934,30.0477,30.1526,114300.0
2007-03-06 11:00:00,51.74,51.88,51.73,51.86,72900.0,30.1526,30.2342,30.1467,30.2225,72900.0
2007-03-06 11:10:00,51.85,51.9,51.83,51.85,67100.0,30.2167,30.2458,30.205,30.2167,67100.0
2007-03-06 11:20:00,51.84,51.93,51.83,51.85,110500.0,30.2108,30.2633,30.205,30.2167,110500.0
2007-03-06 11:30:00,51.85,51.88,51.84,51.85,95900.0,30.2167,30.2342,30.2108,30.2167,95900.0
2007-03-06 11:40:00,51.86,52.08,51.86,52.0,168800.0,30.2225,30.3507,30.2225,30.3041,168800.0
2007-03-06 11:50:00,52.01,52.02,51.94,51.94,137500.0,30.3099,30.3157,30.2691,30.2691,137500.0
2007-03-06 12:00:00,51.95,52.02,51.73,51.89,233300.0,30.275,30.3157,30.1467,30.24,233300.0
2007-03-06 12:10:00,51.9,51.97,51.78,51.96,76700.0,30.2458,30.2866,30.1759,30.2808,76700.0
2007-03-06 12:20:00,51.96,51.97,51.92,51.97,87300.0,30.2808,30.2866,30.2575,30.2866,87300.0
2007-03-06 12:30:00,51.96,52.0,51.93,51.93,147700.0,30.2808,30.3041,30.2633,30.2633,147700.0
2007-03-06 12:40:00,51.93,52.0,51.91,51.99,69600.0,30.2633,30.3041,30.2516,30.2983,69600.0
2007-03-06 12:50:00,52.0,52.02,51.95,52.01,62800.0,30.3041,30.3157,30.275,30.3099,62800.0
2007-03-06 13:00:00,52.01,52.01,51.96,51.99,62100.0,30.3099,30.3099,30.2808,30.2983,62100.0
2007-03-06 13:10:00,51.99,52.0,51.86,51.86,62600.0,30.2983,30.3041,30.2225,30.2225,62600.0
2007-03-06 13:20:00,51.86,51.89,51.84,51.86,57500.0,30.2225,30.24,30.2108,30.2225,57500.0
2007-03-06 13:30:00,51.86,51.89,51.82,51.88,82600.0,30.2225,30.24,30.1992,30.2342,82600.0
2007-03-06 13:40:00,51.89,52.0,51.88,51.98,62600.0,30.24,30.3041,30.2342,30.2924,62600.0
2007-03-06 13:50:00,51.99,52.01,51.95,51.95,57300.0,30.2983,30.3099,30.275,30.275,57300.0
2007-03-06 14:00:00,51.96,52.0,51.96,51.99,87800.0,30.2808,30.3041,30.2808,30.2983,87800.0
2007-03-06 14:10:00,51.99,52.0,51.98,52.0,47500.0,30.2983,30.3041,30.2924,30.3041,47500.0
2007-03-06 14:20:00,52.0,52.05,51.99,52.04,101700.0,30.3041,30.3332,30.2983,30.3274,101700.0
2007-03-06 14:30:00,52.05,52.1,52.04,52.09,73500.0,30.3332,30.3624,30.3274,30.3565,73500.0
2007-03-06 14:40:00,52.09,52.13,52.06,52.07,79100.0,30.3565,30.3799,30.3391,30.3449,79100.0
2007-03-06 14:50:00,52.07,52.07,52.04,52.07,78600.0,30.3449,30.3449,30.3274,30.3449,78600.0
2007-03-06 15:00:00,52.06,52.15,52.06,52.14,78300.0,30.3391,30.3915,30.3391,30.3857,78300.0
2007-03-06 15:10:00,52.14,52.21,52.14,52.18,103100.0,30.3857,30.4265,30.3857,30.409,103100.0
2007-03-06 15:20:00,52.19,52.19,52.1,52.15,120000.0,30.4148,30.4148,30.3624,30.3915,120000.0
2007-03-06 15:30:00,52.16,52.17,52.09,52.09,171800.0,30.3973,30.4032,30.3565,30.3565,171800.0
2007-03-06 15:40:00,52.09,52.15,52.09,52.14,179200.0,30.3565,30.3915,30.3565,30.3857,179200.0
2007-03-06 15:50:00,52.15,52.28,52.13,52.24,394500.0,30.3915,30.4673,30.3799,30.444,394500.0
2007-03-07 09:30:00,52.07,52.37,51.85,52.21,477300.0,30.3449,30.5197,30.2167,30.4265,477300.0
2007-03-07 09:40:00,52.23,52.38,52.21,52.33,106200.0,30.4381,30.5255,30.4265,30.4964,106200.0
2007-03-07 09:50:00,52.35,52.44,52.19,52.21,121000.0,30.5081,30.5605,30.4148,30.4265,121000.0
2007-03-07 10:00:00,52.21,52.28,52.1,52.28,136100.0,30.4265,30.4673,30.3624,30.4673,136100.0
2007-03-07 10:10:00,52.27,52.29,52.15,52.22,85600.0,30.4614,30.4731,30.3915,30.4323,85600.0
2007-03-07 10:20:00,52.22,52.32,52.19,52.31,130900.0,30.4323,30.4906,30.4148,30.4848,130900.0
2007-03-07 10:30:00,52.31,52.32,52.16,52.23,115200.0,30.4848,30.4906,30.3973,30.4381,115200.0
2007-03-07 10:40:00,52.24,52.32,52.18,52.19,95600.0,30.444,30.4906,30.409,30.4148,95600.0
2007-03-07 10:50:00,52.18,52.25,52.17,52.22,103300.0,30.409,30.4498,30.4032,30.4323,103300.0
2007-03-07 11:00:00,52.21,52.21,52.12,52.15,65900.0,30.4265,30.4265,30.374,30.3915,65900.0
2007-03-07 11:10:00,52.16,52.17,52.1,52.12,65400.0,30.3973,30.4032,30.3624,30.374,65400.0
2007-03-07 11:20:00,52.11,52.11,52.04,52.05,90300.0,30.3682,30.3682,30.3274,30.3332,90300.0
2007-03-07 11:30:00,52.06,52.06,51.96,52.01,108800.0,30.3391,30.3391,30.2808,30.3099,108800.0
2007-03-07 11:40:00,52.02,52.03,51.92,51.93,65200.0,30.3157,30.3216,30.2575,30.2633,65200.0
2007-03-07 11:50:00,51.94,52.03,51.94,52.02,76300.0,30.2691,30.3216,30.2691,30.3157,76300.0
2007-03-07 12:00:00,52.01,52.13,52.01,52.12,63500.0,30.3099,30.3799,30.3099,30.374,63500.0
2007-03-07 12:10:00,52.11,52.11,52.03,52.1,61500.0,30.3682,30.3682,30.3216,30.3624,61500.0
2007-03-07 12:20:00,52.1,52.15,52.06,52.15,56600.0,30.3624,30.3915,30.3391,30.3915,56600.0
2007-03-07 12:30:00,52.14,52.2,52.14,52.16,50500.0,30.3857,30.4206,30.3857,30.3973,50500.0
2007-03-07 12:40:00,52.16,52.22,52.12,52.21,56900.0,30.3973,30.4323,30.374,30.4265,56900.0
2007-03-07 12:50:00,52.21,52.24,52.19,52.2,36100.0,30.4265,30.444,30.4148,30.4206,36100.0
2007-03-07 13:00:00,52.2,52.23,52.16,52.21,33800.0,30.4206,30.4381,30.3973,30.4265,33800.0
2007-03-07 13:10:00,52.21,52.22,52.16,52.17,37600.0,30.4265,30.4323,30.3973,30.4032,37600.0
2007-03-07 13:20:00,52.16,52.26,52.16,52.19,37200.0,30.3973,30.4556,30.3973,30.4148,37200.0
2007-03-07 13:30:00,52.19,52.35,52.19,52.32,63200.0,30.4148,30.5081,30.4148,30.4906,63200.0
2007-03-07 13:40:00,52.35,52.35,52.28,52.3,51800.0,30.5081,30.5081,30.4673,30.4789,51800.0
2007-03-07 13:50:00,52.3,52.31,52.25,52.27,63000.0,30.4789,30.4848,30.4498,30.4614,63000.0
2007-03-07 14:00:00,52.27,52.31,52.16,52.2,142400.0,30.4614,30.4848,30.3973,30.4206,142400.0
2007-03-07 14:10:00,52.23,52.29,52.14,52.29,81100.0,30.4381,30.4731,30.3857,30.4731,81100.0
2007-03-07 14:20:00,52.29,52.32,52.18,52.21,93500.0,30.4731,30.4906,30.409,30.4265,93500.0
2007-03-07 14:30:00,52.23,52.29,52.2,52.22,66400.0,30.4381,30.4731,30.4206,30.4323,66400.0
2007-03-07 14:40:00,52.23,52.29,52.22,52.27,82600.0,30.4381,30.4731,30.4323,30.4614,82600.0
2007-03-07 14:50:00,52.27,52.28,52.17,52.2,88300.0,30.4614,30.4673,30.4032,30.4206,88300.0
2007-03-07 15:00:00,52.2,52.29,52.19,52.22,78200.0,30.4206,30.4731,30.4148,30.4323,78200.0
2007-03-07 15:10:00,52.22,52.25,52.17,52.22,39500.0,30.4323,30.4498,30.4032,30.4323,39500.0
2007-03-07 15:20:00,52.23,52.23,52.07,52.07,88600.0,30.4381,30.4381,30.3449,30.3449,88600.0
2007-03-07 15:30:00,52.07,52.13,52.01,52.02,125800.0,30.3449,30.3799,30.3099,30.3157,125800.0
2007-03-07 15:40:00,52.02,52.05,51.83,51.84,242200.0,30.3157,30.3332,30.205,30.2108,242200.0
2007-03-07 15:50:00,51.84,51.94,51.65,51.85,603000.0,30.2108,30.2691,30.1001,30.2167,603000.0
2007-03-08 09:30:00,52.11,52.19,52.0,52.08,88400.0,30.3682,30.4148,30.3041,30.3507,88400.0
2007-03-08 09:40:00,52.09,52.19,52.01,52.05,112600.0,30.3565,30.4148,30.3099,30.3332,112600.0
2007-03-08 09:50:00,52.06,52.2,52.06,52.12,72000.0,30.3391,30.4206,30.3391,30.374,72000.0
2007-03-08 10:00:00,52.13,52.16,52.0,52.15,68600.0,30.3799,30.3973,30.3041,30.3915,68600.0
2007-03-08 10:10:00,52.16,52.2,52.13,52.2,47600.0,30.3973,30.4206,30.3799,30.4206,47600.0
2007-03-08 10:20:00,52.2,52.27,52.18,52.18,107600.0,30.4206,30.4614,30.409,30.409,107600.0
2007-03-08 10:30:00,52.19,52.29,52.17,52.24,57700.0,30.4148,30.4731,30.4032,30.444,57700.0
2007-03-08 10:40:00,52.23,52.25,52.17,52.18,46900.0,30.4381,30.4498,30.4032,30.409,46900.0
2007-03-08 10:50:00,52.18,52.26,52.15,52.26,44600.0,30.409,30.4556,30.3915,30.4556,44600.0
2007-03-08 11:00:00,52.26,52.27,52.23,52.24,70800.0,30.4556,30.4614,30.4381,30.444,70800.0
2007-03-08 11:10:00,52.24,52.25,52.22,52.23,49800.0,30.444,30.4498,30.4323,30.4381,49800.0
2007-03-08 11:20:00,52.23,52.25,52.17,52.18,63000.0,30.4381,30.4498,30.4032,30.409,63000.0
2007-03-08 11:30:00,52.18,52.2,52.15,52.16,79900.0,30.409,30.4206,30.3915,30.3973,79900.0
2007-03-08 11:40:00,52.16,52.26,52.16,52.2,91000.0,30.3973,30.4556,30.3973,30.4206,91000.0
2007-03-08 11:50:00,52.19,52.23,52.12,52.2,50200.0,30.4148,30.4381,30.374,30.4206,50200.0
2007-03-08 12:00:00,52.18,52.2,52.16,52.17,44900.0,30.409,30.4206,30.3973,30.4032,44900.0
2007-03-08 12:10:00,52.16,52.18,52.12,52.18,47100.0,30.3973,30.409,30.374,30.409,47100.0
2007-03-08 12:20:00,52.16,52.19,52.15,52.16,49200.0,30.3973,30.4148,30.3915,30.3973,49200.0
2007-03-08 12:30:00,52.16,52.18,52.13,52.14,60800.0,30.3973,30.409,30.3799,30.3857,60800.0
2007-03-08 12:40:00,52.14,52.15,52.1,52.15,61400.0,30.3857,30.3915,30.3624,30.3915,61400.0
2007-03-08 12:50:00,52.15,52.22,52.14,52.22,53400.0,30.3915,30.4323,30.3857,30.4323,53400.0
2007-03-08 13:00:00,52.21,52.22,52.2,52.21,45200.0,30.4265,30.4323,30.4206,30.4265,45200.0
2007-03-08 13:10:00,52.21,52.27,52.19,52.26,100700.0,30.4265,30.4614,30.4148,30.4556,100700.0
2007-03-08 13:20:00,52.25,52.3,52.25,52.26,58600.0,30.4498,30.4789,30.4498,30.4556,58600.0
2007-03-08 13:30:00,52.26,52.29,52.25,52.26,31400.0,30.4556,30.4731,30.4498,30.4556,31400.0
2007-03-08 13:40:00,52.27,52.33,52.25,52.32,81300.0,30.4614,30.4964,30.4498,30.4906,81300.0
2007-03-08 13:50:00,52.32,52.36,52.31,52.34,58400.0,30.4906,30.5139,30.4848,30.5022,58400.0
2007-03-08 14:00:00,52.33,52.34,52.25,52.26,65400.0,30.4964,30.5022,30.4498,30.4556,65400.0
2007-03-08 14:10:00,52.26,52.3,52.2,52.28,129200.0,30.4556,30.4789,30.4206,30.4673,129200.0
2007-03-08 14:20:00,52.28,52.32,52.24,52.25,84400.0,30.4673,30.4906,30.444,30.4498,84400.0
2007-03-08 14:30:00,52.25,52.29,52.17,52.24,154500.0,30.4498,30.4731,30.4032,30.444,154500.0
2007-03-08 14:40:00,52.23,52.32,52.22,52.27,88500.0,30.4381,30.4906,30.4323,30.4614,88500.0
2007-03-08 14:50:00,52.27,52.28,52.25,52.27,71500.0,30.4614,30.4673,30.4498,30.4614,71500.0
2007-03-08 15:00:00,52.27,52.33,52.25,52.31,59400.0,30.4614,30.4964,30.4498,30.4848,59400.0
2007-03-08 15:10:00,52.3,52.35,52.27,52.33,71700.0,30.4789,30.5081,30.4614,30.4964,71700.0
2007-03-08 15:20:00,52.32,52.35,52.28,52.33,83200.0,30.4906,30.5081,30.4673,30.4964,83200.0
2007-03-08 15:30:00,52.33,52.39,52.32,52.35,114500.0,30.4964,30.5314,30.4906,30.5081,114500.0
2007-03-08 15:40:00,52.33,52.37,52.31,52.32,161800.0,30.4964,30.5197,30.4848,30.4906,161800.0
2007-03-08 15:50:00,52.32,52.37,52.27,52.33,289500.0,30.4906,30.5197,30.4614,30.4964,289500.0
2007-03-09 09:30:00,52.55,52.68,52.38,52.63,121100.0,30.6246,30.7004,30.5255,30.6712,121100.0
2007-03-09 09:40:00,52.64,52.75,52.52,52.66,105300.0,30.6771,30.7412,30.6071,30.6887,105300.0
2007-03-09 09:50:00,52.66,52.76,52.64,52.67,90400.0,30.6887,30.747,30.6771,30.6945,90400.0
2007-03-09 10:00:00,52.67,52.75,52.6,52.65,106100.0,30.6945,30.7412,30.6538,30.6829,106100.0
2007-03-09 10:10:00,52.67,52.78,52.63,52.68,77200.0,30.6945,30.7587,30.6712,30.7004,77200.0
2007-03-09 10:20:00,52.67,52.75,52.65,52.75,55800.0,30.6945,30.7412,30.6829,30.7412,55800.0
2007-03-09 10:30:00,52.73,52.73,52.62,52.66,65900.0,30.7295,30.7295,30.6654,30.6887,65900.0
2007-03-09 10:40:00,52.66,52.83,52.64,52.78,130900.0,30.6887,30.7878,30.6771,30.7587,130900.0
2007-03-09 10:50:00,52.77,52.92,52.77,52.85,116500.0,30.7528,30.8402,30.7528,30.7994,116500.0
2007-03-09 11:00:00,52.85,52.86,52.79,52.8,105700.0,30.7994,30.8053,30.7645,30.7703,105700.0
2007-03-09 11:10:00,52.8,52.84,52.73,52.75,125500.0,30.7703,30.7936,30.7295,30.7412,125500.0
2007-03-09 11:20:00,52.75,52.76,52.72,52.75,68300.0,30.7412,30.747,30.7237,30.7412,68300.0
2007-03-09 11:30:00,52.75,52.79,52.73,52.77,113100.0,30.7412,30.7645,30.7295,30.7528,113100.0
2007-03-09 11:40:00,52.76,52.77,52.74,52.77,142500.0,30.747,30.7528,30.7353,30.7528,142500.0
2007-03-09 11:50:00,52.76,52.77,52.73,52.75,84800.0,30.747,30.7528,30.7295,30.7412,84800.0
2007-03-09 12:00:00,52.75,52.77,52.75,52.77,39100.0,30.7412,30.7528,30.7412,30.7528,39100.0
2007-03-09 12:10:00,52.77,52.77,52.75,52.75,24400.0,30.7528,30.7528,30.7412,30.7412,24400.0
2007-03-09 12:20:00,52.75,52.77,52.75,52.76,49600.0,30.7412,30.7528,30.7412,30.747,49600.0
2007-03-09 12:30:00,52.77,52.81,52.76,52.79,78100.0,30.7528,30.7761,30.747,30.7645,78100.0
2007-03-09 12:40:00,52.79,52.8,52.72,52.73,52900.0,30.7645,30.7703,30.7237,30.7295,52900.0
2007-03-09 12:50:00,52.72,52.72,52.63,52.64,60200.0,30.7237,30.7237,30.6712,30.6771,60200.0
2007-03-09 13:00:00,52.63,52.71,52.63,52.71,62000.0,30.6712,30.7179,30.6712,30.7179,62000.0
2007-03-09 13:10:00,52.71,52.75,52.65,52.66,170000.0,30.7179,30.7412,30.6829,30.6887,170000.0
2007-03-09 13:20:00,52.66,52.71,52.66,52.7,94300.0,30.6887,30.7179,30.6887,30.712,94300.0
2007-03-09 13:30:00,52.7,52.74,52.68,52.69,51800.0,30.712,30.7353,30.7004,30.7062,51800.0
2007-03-09 13:40:00,52.7,52.74,52.68,52.72,26100.0,30.712,30.7353,30.7004,30.7237,26100.0
2007-03-09 13:50:00,52.72,52.73,52.68,52.7,70600.0,30.7237,30.7295,30.7004,30.712,70600.0
2007-03-09 14:00:00,52.7,52.73,52.67,52.72,108500.0,30.712,30.7295,30.6945,30.7237,108500.0
2007-03-09 14:10:00,52.71,52.73,52.68,52.71,98500.0,30.7179,30.7295,30.7004,30.7179,98500.0
2007-03-09 14:20:00,52.7,52.8,52.69,52.75,153400.0,30.712,30.7703,30.7062,30.7412,153400.0
2007-03-09 14:30:00,52.75,52.81,52.67,52.74,190800.0,30.7412,30.7761,30.6945,30.7353,190800.0
2007-03-09 14:40:00,52.74,52.74,52.69,52.73,75300.0,30.7353,30.7353,30.7062,30.7295,75300.0
2007-03-09 14:50:00,52.72,52.77,52.69,52.75,54100.0,30.7237,30.7528,30.7062,30.7412,54100.0
2007-03-09 15:00:00,52.76,52.82,52.74,52.77,57500.0,30.747,30.782,30.7353,30.7528,57500.0
2007-03-09 15:10:00,52.77,52.83,52.75,52.77,45900.0,30.7528,30.7878,30.7412,30.7528,45900.0
2007-03-09 15:20:00,52.77,52.79,52.72,52.76,113200.0,30.7528,30.7645,30.7237,30.747,113200.0
2007-03-09 15:30:00,52.76,52.81,52.73,52.77,104900.0,30.747,30.7761,30.7295,30.7528,104900.0
2007-03-09 15:40:00,52.77,52.78,52.73,52.75,194700.0,30.7528,30.7587,30.7295,30.7412,194700.0
2007-03-09 15:50:00,52.75,52.76,52.56,52.61,442900.0,30.7412,30.747,30.6304,30.6596,442900.0
2007-03-12 09:30:00,52.39,52.51,52.25,52.46,228000.0,30.5314,30.6013,30.4498,30.5722,228000.0
2007-03-12 09:40:00,52.47,52.5,52.35,52.37,191900.0,30.578,30.5955,30.5081,30.5197,191900.0
2007-03-12 09:50:00,52.39,52.46,52.35,52.43,147100.0,30.5314,30.5722,30.5081,30.5547,147100.0
2007-03-12 10:00:00,52.42,52.51,52.38,52.44,113700.0,30.5489,30.6013,30.5255,30.5605,113700.0
2007-03-12 10:10:00,52.44,52.57,52.43,52.53,55700.0,30.5605,30.6363,30.5547,30.613,55700.0
2007-03-12 10:20:00,52.53,52.64,52.5,52.53,58800.0,30.613,30.6771,30.5955,30.613,58800.0
2007-03-12 10:30:00,52.48,52.51,52.43,52.46,59800.0,30.5838,30.6013,30.5547,30.5722,59800.0
2007-03-12 10:40:00,52.46,52.47,52.37,52.43,73400.0,30.5722,30.578,30.5197,30.5547,73400.0
2007-03-12 10:50:00,52.43,52.57,52.42,52.56,65000.0,30.5547,30.6363,30.5489,30.6304,65000.0
2007-03-12 11:00:00,52.56,52.63,52.53,52.6,133700.0,30.6304,30.6712,30.613,30.6538,133700.0
2007-03-12 11:10:00,52.61,52.61,52.53,52.55,64500.0,30.6596,30.6596,30.613,30.6246,64500.0
2007-03-12 11:20:00,52.56,52.57,52.53,52.54,57700.0,30.6304,30.6363,30.613,30.6188,57700.0
2007-03-12 11:30:00,52.54,52.58,52.54,52.55,46600.0,30.6188,30.6421,30.6188,30.6246,46600.0
2007-03-12 11:40:00,52.54,52.58,52.54,52.56,49100.0,30.6188,30.6421,30.6188,30.6304,49100.0
2007-03-12 11:50:00,52.56,52.57,52.52,52.55,61500.0,30.6304,30.6363,30.6071,30.6246,61500.0
2007-03-12 12:00:00,52.54,52.6,52.5,52.58,85000.0,30.6188,30.6538,30.5955,30.6421,85000.0
2007-03-12 12:10:00,52.6,52.63,52.56,52.59,60100.0,30.6538,30.6712,30.6304,30.6479,60100.0
2007-03-12 12:20:00,52.59,52.6,52.52,52.53,107200.0,30.6479,30.6538,30.6071,30.613,107200.0
2007-03-12 12:30:00,52.53,52.56,52.47,52.49,153400.0,30.613,30.6304,30.578,30.5897,153400.0
2007-03-12 12:40:00,52.48,52.54,52.47,52.54,101900.0,30.5838,30.6188,30.578,30.6188,101900.0
2007-03-12 12:50:00,52.54,52.66,52.54,52.66,67400.0,30.6188,30.6887,30.6188,30.6887,67400.0
2007-03-12 13:00:00,52.66,52.69,52.64,52.68,49800.0,30.6887,30.7062,30.6771,30.7004,49800.0
2007-03-12 13:10:00,52.68,52.72,52.67,52.7,101500.0,30.7004,30.7237,30.6945,30.712,101500.0
2007-03-12 13:20:00,52.7,52.71,52.67,52.69,31700.0,30.712,30.7179,30.6945,30.7062,31700.0
2007-03-12 13:30:00,52.69,52.72,52.67,52.69,46700.0,30.7062,30.7237,30.6945,30.7062,46700.0
2007-03-12 13:40:00,52.7,52.73,52.68,52.71,39000.0,30.712,30.7295,30.7004,30.7179,39000.0
2007-03-12 13:50:00,52.71,52.75,52.7,52.71,30300.0,30.7179,30.7412,30.712,30.7179,30300.0
2007-03-12 14:00:00,52.71,52.73,52.65,52.65,25700.0,30.7179,30.7295,30.6829,30.6829,25700.0
2007-03-12 14:10:00,52.65,52.83,52.65,52.82,59700.0,30.6829,30.7878,30.6829,30.782,59700.0
2007-03-12 14:20:00,52.82,52.9,52.77,52.88,133400.0,30.782,30.8286,30.7528,30.8169,133400.0
2007-03-12 14:30:00,52.88,52.99,52.83,52.98,102200.0,30.8169,30.881,30.7878,30.8752,102200.0
2007-03-12 14:40:00,52.99,53.02,52.94,53.0,86400.0,30.881,30.8985,30.8519,30.8869,86400.0
2007-03-12 14:50:00,53.0,53.04,52.95,52.97,62200.0,30.8869,30.9102,30.8577,30.8694,62200.0
2007-03-12 15:00:00,52.95,52.96,52.79,52.79,103800.0,30.8577,30.8636,30.7645,30.7645,103800.0
2007-03-12 15:10:00,52.79,52.89,52.79,52.85,55100.0,30.7645,30.8228,30.7645,30.7994,55100.0
2007-03-12 15:20:00,52.85,52.85,52.78,52.78,60200.0,30.7994,30.7994,30.7587,30.7587,60200.0
2007-03-12 15:30:00,52.79,52.8,52.71,52.74,90700.0,30.7645,30.7703,30.7179,30.7353,90700.0
2007-03-12 15:40:00,52.74,52.83,52.73,52.81,120600.0,30.7353,30.7878,30.7295,30.7761,120600.0
2007-03-12 15:50:00,52.8,52.87,52.79,52.83,147100.0,30.7703,30.8111,30.7645,30.7878,147100.0
2007-03-13 09:30:00,52.37,52.62,52.36,52.55,205300.0,30.5197,30.6654,30.5139,30.6246,205300.0
2007-03-13 09:40:00,52.57,52.59,52.41,52.5,184200.0,30.6363,30.6479,30.543,30.5955,184200.0
2007-03-13 09:50:00,52.48,52.77,52.48,52.58,138300.0,30.5838,30.7528,30.5838,30.6421,138300.0
2007-03-13 10:00:00,52.58,52.6,52.53,52.56,75300.0,30.6421,30.6538,30.613,30.6304,75300.0
2007-03-13 10:10:00,52.55,52.69,52.55,52.67,46300.0,30.6246,30.7062,30.6246,30.6945,46300.0
2007-03-13 10:20:00,52.67,52.8,52.67,52.79,83300.0,30.6945,30.7703,30.6945,30.7645,83300.0
2007-03-13 10:30:00,52.79,52.83,52.72,52.72,47300.0,30.7645,30.7878,30.7237,30.7237,47300.0
2007-03-13 10:40:00,52.73,52.78,52.69,52.75,28600.0,30.7295,30.7587,30.7062,30.7412,28600.0
2007-03-13 10:50:00,52.77,52.78,52.62,52.64,43400.0,30.7528,30.7587,30.6654,30.6771,43400.0
2007-03-13 11:00:00,52.65,52.72,52.64,52.67,112000.0,30.6829,30.7237,30.6771,30.6945,112000.0
2007-03-13 11:10:00,52.67,52.78,52.66,52.74,54900.0,30.6945,30.7587,30.6887,30.7353,54900.0
2007-03-13 11:20:00,52.74,52.81,52.74,52.77,30100.0,30.7353,30.7761,30.7353,30.7528,30100.0
2007-03-13 11:30:00,52.78,52.85,52.77,52.82,43500.0,30.7587,30.7994,30.7528,30.782,43500.0
2007-03-13 11:40:00,52.81,52.82,52.67,52.69,69600.0,30.7761,30.782,30.6945,30.7062,69600.0
2007-03-13 11:50:00,52.68,52.71,52.62,52.68,155400.0,30.7004,30.7179,30.6654,30.7004,155400.0
2007-03-13 12:00:00,52.66,52.88,52.66,52.81,52200.0,30.6887,30.8169,30.6887,30.7761,52200.0
2007-03-13 12:10:00,52.81,52.84,52.56,52.74,87700.0,30.7761,30.7936,30.6304,30.7353,87700.0
2007-03-13 12:20:00,52.72,52.73,52.51,52.57,105300.0,30.7237,30.7295,30.6013,30.6363,105300.0
2007-03-13 12:30:00,52.57,52.68,52.47,52.61,116400.0,30.6363,30.7004,30.578,30.6596,116400.0
2007-03-13 12:40:00,52.62,52.71,52.54,52.59,75600.0,30.6654,30.7179,30.6188,30.6479,75600.0
2007-03-13 12:50:00,52.57,52.6,52.38,52.42,185300.0,30.6363,30.6538,30.5255,30.5489,185300.0
2007-03-13 13:00:00,52.42,52.6,52.42,52.58,43600.0,30.5489,30.6538,30.5489,30.6421,43600.0
2007-03-13 13:10:00,52.58,52.59,52.44,52.47,56400.0,30.6421,30.6479,30.5605,30.578,56400.0
2007-03-13 13:20:00,52.46,52.52,52.39,52.4,224600.0,30.5722,30.6071,30.5314,30.5372,224600.0
2007-03-13 13:30:00,52.39,52.47,52.29,52.36,120900.0,30.5314,30.578,30.4731,30.5139,120900.0
2007-03-13 13:40:00,52.36,52.39,52.22,52.24,237900.0,30.5139,30.5314,30.4323,30.444,237900.0
2007-03-13 13:50:00,52.26,52.37,52.21,52.29,151200.0,30.4556,30.5197,30.4265,30.4731,151200.0
2007-03-13 14:00:00,52.29,52.3,52.06,52.08,153000.0,30.4731,30.4789,30.3391,30.3507,153000.0
2007-03-13 14:10:00,52.07,52.17,52.0,52.15,191600.0,30.3449,30.4032,30.3041,30.3915,191600.0
2007-03-13 14:20:00,52.12,52.18,52.08,52.18,145900.0,30.374,30.409,30.3507,30.409,145900.0
2007-03-13 14:30:00,52.17,52.25,52.17,52.21,91500.0,30.4032,30.4498,30.4032,30.4265,91500.0
2007-03-13 14:40:00,52.2,52.29,52.18,52.18,62400.0,30.4206,30.4731,30.409,30.409,62400.0
2007-03-13 14:50:00,52.18,52.27,52.06,52.08,82200.0,30.409,30.4614,30.3391,30.3507,82200.0
2007-03-13 15:00:00,52.07,52.1,52.0,52.04,169700.0,30.3449,30.3624,30.3041,30.3274,169700.0
2007-03-13 15:10:00,52.04,52.13,52.01,52.13,126400.0,30.3274,30.3799,30.3099,30.3799,126400.0
2007-03-13 15:20:00,52.12,52.29,52.12,52.23,144600.0,30.374,30.4731,30.374,30.4381,144600.0
2007-03-13 15:30:00,52.23,52.23,52.06,52.08,214800.0,30.4381,30.4381,30.3391,30.3507,214800.0
2007-03-13 15:40:00,52.07,52.11,52.01,52.07,401700.0,30.3449,30.3682,30.3099,30.3449,401700.0
2007-03-13 15:50:00,52.07,52.11,52.04,52.06,462700.0,30.3449,30.3682,30.3274,30.3391,462700.0
2007-03-14 09:30:00,52.26,52.3,51.9,52.07,174300.0,30.4556,30.4789,30.2458,30.3449,174300.0
2007-03-14 09:40:00,52.06,52.16,52.02,52.02,149000.0,30.3391,30.3973,30.3157,30.3157,149000.0
2007-03-14 09:50:00,52.03,52.09,51.97,52.04,101600.0,30.3216,30.3565,30.2866,30.3274,101600.0
2007-03-14 10:00:00,52.04,52.06,51.6,51.75,375500.0,30.3274,30.3391,30.071,30.1584,375500.0
2007-03-14 10:10:00,51.74,51.95,51.74,51.9,61200.0,30.1526,30.275,30.1526,30.2458,61200.0
2007-03-14 10:20:00,51.9,51.93,51.84,51.85,101600.0,30.2458,30.2633,30.2108,30.2167,101600.0
2007-03-14 10:30:00,51.87,52.02,51.85,51.99,93000.0,30.2283,30.3157,30.2167,30.2983,93000.0
2007-03-14 10:40:00,52.0,52.07,51.94,51.97,76800.0,30.3041,30.3449,30.2691,30.2866,76800.0
2007-03-14 10:50:00,51.97,51.97,51.84,51.88,69600.0,30.2866,30.2866,30.2108,30.2342,69600.0
2007-03-14 11:00:00,51.87,51.96,51.82,51.88,88100.0,30.2283,30.2808,30.1992,30.2342,88100.0
2007-03-14 11:10:00,51.9,51.94,51.86,51.88,35800.0,30.2458,30.2691,30.2225,30.2342,35800.0
2007-03-14 11:20:00,51.88,51.88,51.74,51.75,63200.0,30.2342,30.2342,30.1526,30.1584,63200.0
2007-03-14 11:30:00,51.75,51.87,51.69,51.85,75100.0,30.1584,30.2283,30.1234,30.2167,75100.0
2007-03-14 11:40:00,51.86,51.94,51.86,51.93,41500.0,30.2225,30.2691,30.2225,30.2633,41500.0
2007-03-14 11:50:00,51.93,51.94,51.83,51.84,29400.0,30.2633,30.2691,30.205,30.2108,29400.0
2007-03-14 12:00:00,51.85,51.85,51.68,51.7,81700.0,30.2167,30.2167,30.1176,30.1293,81700.0
2007-03-14 12:10:00,51.7,51.7,51.51,51.53,381300.0,30.1293,30.1293,30.0185,30.0302,381300.0
2007-03-14 12:20:00,51.54,51.57,51.46,51.46,185500.0,30.036,30.0535,29.9894,29.9894,185500.0
2007-03-14 12:30:00,51.46,51.56,51.44,51.56,85200.0,29.9894,30.0477,29.9777,30.0477,85200.0
2007-03-14 12:40:00,51.56,51.6,51.51,51.53,87300.0,30.0477,30.071,30.0185,30.0302,87300.0
2007-03-14 12:50:00,51.54,51.54,51.35,51.37,183200.0,30.036,30.036,29.9253,29.9369,183200.0
2007-03-14 13:00:00,51.37,51.55,51.36,51.54,60000.0,29.9369,30.0418,29.9311,30.036,60000.0
2007-03-14 13:10:00,51.54,51.63,51.48,51.63,119900.0,30.036,30.0885,30.0011,30.0885,119900.0
2007-03-14 13:20:00,51.63,51.64,51.43,51.45,158700.0,30.0885,30.0943,29.9719,29.9836,158700.0
2007-03-14 13:30:00,51.45,51.6,51.45,51.58,165300.0,29.9836,30.071,29.9836,30.0593,165300.0
2007-03-14 13:40:00,51.58,51.76,51.56,51.62,163200.0,30.0593,30.1642,30.0477,30.0826,163200.0
2007-03-14 13:50:00,51.63,51.64,51.48,51.56,104800.0,30.0885,30.0943,30.0011,30.0477,104800.0
2007-03-14 14:00:00,51.57,51.67,51.57,51.59,62400.0,30.0535,30.1118,30.0535,30.0652,62400.0
2007-03-14 14:10:00,51.59,51.68,51.55,51.66,64300.0,30.0652,30.1176,30.0418,30.106,64300.0
2007-03-14 14:20:00,51.66,51.71,51.65,51.69,91000.0,30.106,30.1351,30.1001,30.1234,91000.0
2007-03-14 14:30:00,51.7,51.81,51.67,51.8,71700.0,30.1293,30.1934,30.1118,30.1875,71700.0
2007-03-14 14:40:00,51.8,51.85,51.73,51.75,143400.0,30.1875,30.2167,30.1467,30.1584,143400.0
2007-03-14 14:50:00,51.73,51.8,51.71,51.73,82600.0,30.1467,30.1875,30.1351,30.1467,82600.0
2007-03-14 15:00:00,51.73,51.82,51.71,51.76,80400.0,30.1467,30.1992,30.1351,30.1642,80400.0
2007-03-14 15:10:00,51.77,51.83,51.72,51.79,101000.0,30.1701,30.205,30.1409,30.1817,101000.0
2007-03-14 15:20:00,51.78,51.82,51.77,51.77,94800.0,30.1759,30.1992,30.1701,30.1701,94800.0
2007-03-14 15:30:00,51.77,51.78,51.65,51.7,223800.0,30.1701,30.1759,30.1001,30.1293,223800.0
2007-03-14 15:40:00,51.7,51.81,51.67,51.81,284100.0,30.1293,30.1934,30.1118,30.1934,284100.0
2007-03-14 15:50:00,51.8,51.95,51.8,51.92,386200.0,30.1875,30.275,30.1875,30.2575,386200.0
2007-03-15 09:30:00,51.75,51.82,51.68,51.68,92800.0,30.1584,30.1992,30.1176,30.1176,92800.0
2007-03-15 09:40:00,51.65,51.73,51.56,51.59,93900.0,30.1001,30.1467,30.0477,30.0652,93900.0
2007-03-15 09:50:00,51.61,51.7,51.54,51.58,98100.0,30.0768,30.1293,30.036,30.0593,98100.0
2007-03-15 10:00:00,51.59,51.64,51.55,51.59,107600.0,30.0652,30.0943,30.0418,30.0652,107600.0
2007-03-15 10:10:00,51.6,51.63,51.53,51.58,87700.0,30.071,30.0885,30.0302,30.0593,87700.0
2007-03-15 10:20:00,51.59,51.78,51.59,51.71,104000.0,30.0652,30.1759,30.0652,30.1351,104000.0
2007-03-15 10:30:00,51.72,51.73,51.64,51.68,90100.0,30.1409,30.1467,30.0943,30.1176,90100.0
2007-03-15 10:40:00,51.68,51.81,51.68,51.8,108600.0,30.1176,30.1934,30.1176,30.1875,108600.0
2007-03-15 10:50:00,51.79,51.82,51.66,51.71,88200.0,30.1817,30.1992,30.106,30.1351,88200.0
2007-03-15 11:00:00,51.71,51.78,51.7,51.78,34100.0,30.1351,30.1759,30.1293,30.1759,34100.0
2007-03-15 11:10:00,51.78,51.78,51.7,51.74,218500.0,30.1759,30.1759,30.1293,30.1526,218500.0
2007-03-15 11:20:00,51.73,51.79,51.72,51.76,44200.0,30.1467,30.1817,30.1409,30.1642,44200.0
2007-03-15 11:30:00,51.77,51.78,51.73,51.73,40100.0,30.1701,30.1759,30.1467,30.1467,40100.0
2007-03-15 11:40:00,51.73,51.76,51.71,51.74,74800.0,30.1467,30.1642,30.1351,30.1526,74800.0
2007-03-15 11:50:00,51.74,51.8,51.72,51.77,104100.0,30.1526,30.1875,30.1409,30.1701,104100.0
2007-03-15 12:00:00,51.77,51.88,51.75,51.8,84300.0,30.1701,30.2342,30.1584,30.1875,84300.0
2007-03-15 12:10:00,51.81,51.91,51.8,51.91,36400.0,30.1934,30.2516,30.1875,30.2516,36400.0
2007-03-15 12:20:00,51.91,51.95,51.9,51.94,49300.0,30.2516,30.275,30.2458,30.2691,49300.0
2007-03-15 12:30:00,51.94,52.0,51.91,51.99,43800.0,30.2691,30.3041,30.2516,30.2983,43800.0
2007-03-15 12:40:00,52.0,52.05,51.91,51.91,76400.0,30.3041,30.3332,30.2516,30.2516,76400.0
2007-03-15 12:50:00,51.9,51.9,51.81,51.87,79000.0,30.2458,30.2458,30.1934,30.2283,79000.0
2007-03-15 13:00:00,51.87,51.93,51.86,51.9,61800.0,30.2283,30.2633,30.2225,30.2458,61800.0
2007-03-15 13:10:00,51.9,51.94,51.86,51.86,45800.0,30.2458,30.2691,30.2225,30.2225,45800.0
2007-03-15 13:20:00,51.87,51.9,51.77,51.81,66200.0,30.2283,30.2458,30.1701,30.1934,66200.0
2007-03-15 13:30:00,51.81,51.82,51.68,51.68,49600.0,30.1934,30.1992,30.1176,30.1176,49600.0
2007-03-15 13:40:00,51.67,51.71,51.63,51.69,51800.0,30.1118,30.1351,30.0885,30.1234,51800.0
2007-03-15 13:50:00,51.69,51.85,51.68,51.76,56500.0,30.1234,30.2167,30.1176,30.1642,56500.0
2007-03-15 14:00:00,51.76,51.8,51.71,51.73,37600.0,30.1642,30.1875,30.1351,30.1467,37600.0
2007-03-15 14:10:00,51.73,51.8,51.66,51.79,44400.0,30.1467,30.1875,30.106,30.1817,44400.0
2007-03-15 14:20:00,51.79,51.85,51.78,51.81,81500.0,30.1817,30.2167,30.1759,30.1934,81500.0
2007-03-15 14:30:00,51.81,51.89,51.79,51.87,91700.0,30.1934,30.24,30.1817,30.2283,91700.0
2007-03-15 14:40:00,51.87,52.0,51.87,51.98,61100.0,30.2283,30.3041,30.2283,30.2924,61100.0
2007-03-15 14:50:00,51.97,51.99,51.97,51.98,33900.0,30.2866,30.2983,30.2866,30.2924,33900.0
2007-03-15 15:00:00,51.98,52.04,51.97,52.02,96400.0,30.2924,30.3274,30.2866,30.3157,96400.0
2007-03-15 15:10:00,52.02,52.02,51.95,51.96,260600.0,30.3157,30.3157,30.275,30.2808,260600.0
2007-03-15 15:20:00,51.96,52.01,51.95,51.99,87800.0,30.2808,30.3099,30.275,30.2983,87800.0
2007-03-15 15:30:00,51.99,52.04,51.96,51.98,89600.0,30.2983,30.3274,30.2808,30.2924,89600.0
2007-03-15 15:40:00,51.98,52.04,51.97,52.04,146500.0,30.2924,30.3274,30.2866,30.3274,146500.0
2007-03-15 15:50:00,52.04,52.09,52.03,52.03,237000.0,30.3274,30.3565,30.3216,30.3216,237000.0
2007-03-16 09:30:00,52.15,52.15,51.79,51.97,1471500.0,30.3915,30.3915,30.1817,30.2866,1471500.0
2007-03-16 09:40:00,51.97,52.34,51.94,52.33,115500.0,30.2866,30.5022,30.2691,30.4964,115500.0
2007-03-16 09:50:00,52.32,52.35,52.14,52.16,146100.0,30.4906,30.5081,30.3857,30.3973,146100.0
2007-03-16 10:00:00,52.15,52.36,52.15,52.34,124100.0,30.3915,30.5139,30.3915,30.5022,124100.0
2007-03-16 10:10:00,52.32,52.39,52.22,52.27,108400.0,30.4906,30.5314,30.4323,30.4614,108400.0
2007-03-16 10:20:00,52.27,52.28,52.19,52.26,124800.0,30.4614,30.4673,30.4148,30.4556,124800.0
2007-03-16 10:30:00,52.26,52.27,52.11,52.2,106200.0,30.4556,30.4614,30.3682,30.4206,106200.0
2007-03-16 10:40:00,52.19,52.2,52.1,52.16,104900.0,30.4148,30.4206,30.3624,30.3973,104900.0
2007-03-16 10:50:00,52.16,52.18,52.12,52.15,95700.0,30.3973,30.409,30.374,30.3915,95700.0
2007-03-16 11:00:00,52.14,52.26,52.11,52.23,67800.0,30.3857,30.4556,30.3682,30.4381,67800.0
2007-03-16 11:10:00,52.23,52.26,52.15,52.17,69000.0,30.4381,30.4556,30.3915,30.4032,69000.0
2007-03-16 11:20:00,52.17,52.3,52.17,52.21,123700.0,30.4032,30.4789,30.4032,30.4265,123700.0
2007-03-16 11:30:00,52.23,52.23,52.14,52.19,85700.0,30.4381,30.4381,30.3857,30.4148,85700.0
2007-03-16 11:40:00,52.18,52.24,52.17,52.23,34000.0,30.409,30.444,30.4032,30.4381,34000.0
2007-03-16 11:50:00,52.23,52.24,52.17,52.2,40000.0,30.4381,30.444,30.4032,30.4206,40000.0
2007-03-16 12:00:00,52.2,52.2,52.16,52.17,60600.0,30.4206,30.4206,30.3973,30.4032,60600.0
2007-03-16 12:10:00,52.17,52.21,52.16,52.18,63800.0,30.4032,30.4265,30.3973,30.409,63800.0
2007-03-16 12:20:00,52.17,52.18,52.15,52.17,51000.0,30.4032,30.409,30.3915,30.4032,51000.0
2007-03-16 12:30:00,52.16,52.17,52.13,52.15,49900.0,30.3973,30.4032,30.3799,30.3915,49900.0
2007-03-16 12:40:00,52.15,52.18,52.12,52.15,36700.0,30.3915,30.409,30.374,30.3915,36700.0
2007-03-16 12:50:00,52.15,52.18,52.14,52.17,27100.0,30.3915,30.409,30.3857,30.4032,27100.0
2007-03-16 13:00:00,52.16,52.18,52.14,52.17,32200.0,30.3973,30.409,30.3857,30.4032,32200.0
2007-03-16 13:10:00,52.16,52.2,52.15,52.19,42500.0,30.3973,30.4206,30.3915,30.4148,42500.0
2007-03-16 13:20:00,52.19,52.22,52.16,52.21,42600.0,30.4148,30.4323,30.3973,30.4265,42600.0
2007-03-16 13:30:00,52.21,52.28,52.2,52.26,58300.0,30.4265,30.4673,30.4206,30.4556,58300.0
2007-03-16 13:40:00,52.26,52.36,52.24,52.34,156600.0,30.4556,30.5139,30.444,30.5022,156600.0
2007-03-16 13:50:00,52.34,52.4,52.34,52.4,99300.0,30.5022,30.5372,30.5022,30.5372,99300.0
2007-03-16 14:00:00,52.39,52.42,52.35,52.36,94000.0,30.5314,30.5489,30.5081,30.5139,94000.0
2007-03-16 14:10:00,52.36,52.37,52.31,52.32,86800.0,30.5139,30.5197,30.4848,30.4906,86800.0
2007-03-16 14:20:00,52.32,52.33,52.27,52.31,92500.0,30.4906,30.4964,30.4614,30.4848,92500.0
2007-03-16 14:30:00,52.3,52.31,52.23,52.26,71500.0,30.4789,30.4848,30.4381,30.4556,71500.0
2007-03-16 14:40:00,52.25,52.27,52.19,52.27,96900.0,30.4498,30.4614,30.4148,30.4614,96900.0
2007-03-16 14:50:00,52.26,52.28,52.2,52.25,69800.0,30.4556,30.4673,30.4206,30.4498,69800.0
2007-03-16 15:00:00,52.25,52.28,52.23,52.25,63400.0,30.4498,30.4673,30.4381,30.4498,63400.0
2007-03-16 15:10:00,52.25,52.3,52.23,52.28,82700.0,30.4498,30.4789,30.4381,30.4673,82700.0
2007-03-16 15:20:00,52.27,52.28,52.24,52.26,104300.0,30.4614,30.4673,30.444,30.4556,104300.0
2007-03-16 15:30:00,52.25,52.31,52.24,52.31,96600.0,30.4498,30.4848,30.444,30.4848,96600.0
2007-03-16 15:40:00,52.3,52.31,52.26,52.31,186800.0,30.4789,30.4848,30.4556,30.4848,186800.0
2007-03-16 15:50:00,52.31,52.31,52.17,52.19,256500.0,30.4848,30.4848,30.4032,30.4148,256500.0
2007-03-19 09:30:00,52.23,52.47,52.15,52.18,150900.0,30.4381,30.578,30.3915,30.409,150900.0
2007-03-19 09:40:00,52.17,52.36,52.12,52.25,154800.0,30.4032,30.5139,30.374,30.4498,154800.0
2007-03-19 09:50:00,52.27,52.29,52.23,52.23,40800.0,30.4614,30.4731,30.4381,30.4381,40800.0
2007-03-19 10:00:00,52.24,52.34,52.15,52.19,82400.0,30.444,30.5022,30.3915,30.4148,82400.0
2007-03-19 10:10:00,52.18,52.3,52.12,52.27,77000.0,30.409,30.4789,30.374,30.4614,77000.0
2007-03-19 10:20:00,52.28,52.36,52.19,52.22,45000.0,30.4673,30.5139,30.4148,30.4323,45000.0
2007-03-19 10:30:00,52.22,52.23,52.15,52.23,59200.0,30.4323,30.4381,30.3915,30.4381,59200.0
2007-03-19 10:40:00,52.25,52.25,52.15,52.22,66100.0,30.4498,30.4498,30.3915,30.4323,66100.0
2007-03-19 10:50:00,52.22,52.45,52.22,52.44,96600.0,30.4323,30.5663,30.4323,30.5605,96600.0
2007-03-19 11:00:00,52.44,52.5,52.42,52.42,61800.0,30.5605,30.5955,30.5489,30.5489,61800.0
2007-03-19 11:10:00,52.41,52.42,52.37,52.4,31500.0,30.543,30.5489,30.5197,30.5372,31500.0
2007-03-19 11:20:00,52.41,52.49,52.41,52.46,34900.0,30.543,30.5897,30.543,30.5722,34900.0
2007-03-19 11:30:00,52.46,52.55,52.45,52.5,86400.0,30.5722,30.6246,30.5663,30.5955,86400.0
2007-03-19 11:40:00,52.49,52.6,52.46,52.52,52800.0,30.5897,30.6538,30.5722,30.6071,52800.0
2007-03-19 11:50:00,52.53,52.64,52.49,52.51,103600.0,30.613,30.6771,30.5897,30.6013,103600.0
2007-03-19 12:00:00,52.51,52.59,52.5,52.51,31000.0,30.6013,30.6479,30.5955,30.6013,31000.0
2007-03-19 12:10:00,52.51,52.63,52.49,52.63,60200.0,30.6013,30.6712,30.5897,30.6712,60200.0
2007-03-19 12:20:00,52.64,52.65,52.58,52.64,33700.0,30.6771,30.6829,30.6421,30.6771,33700.0
2007-03-19 12:30:00,52.63,52.65,52.49,52.5,91500.0,30.6712,30.6829,30.5897,30.5955,91500.0
2007-03-19 12:40:00,52.5,52.5,52.41,52.48,80700.0,30.5955,30.5955,30.543,30.5838,80700.0
2007-03-19 12:50:00,52.47,52.56,52.47,52.55,96700.0,30.578,30.6304,30.578,30.6246,96700.0
2007-03-19 13:00:00,52.57,52.62,52.5,52.62,51200.0,30.6363,30.6654,30.5955,30.6654,51200.0
2007-03-19 13:10:00,52.61,52.65,52.56,52.63,48400.0,30.6596,30.6829,30.6304,30.6712,48400.0
2007-03-19 13:20:00,52.62,52.63,52.57,52.57,29600.0,30.6654,30.6712,30.6363,30.6363,29600.0
2007-03-19 13:30:00,52.58,52.62,52.57,52.62,37300.0,30.6421,30.6654,30.6363,30.6654,37300.0
2007-03-19 13:40:00,52.63,52.68,52.62,52.64,43200.0,30.6712,30.7004,30.6654,30.6771,43200.0
2007-03-19 13:50:00,52.64,52.68,52.62,52.63,48000.0,30.6771,30.7004,30.6654,30.6712,48000.0
2007-03-19 14:00:00,52.63,52.64,52.57,52.59,39900.0,30.6712,30.6771,30.6363,30.6479,39900.0
2007-03-19 14:10:00,52.58,52.61,52.52,52.54,31500.0,30.6421,30.6596,30.6071,30.6188,31500.0
2007-03-19 14:20:00,52.54,52.55,52.45,52.46,107700.0,30.6188,30.6246,30.5663,30.5722,107700.0
2007-03-19 14:30:00,52.47,52.56,52.45,52.55,54200.0,30.578,30.6304,30.5663,30.6246,54200.0
2007-03-19 14:40:00,52.55,52.57,52.53,52.55,41800.0,30.6246,30.6363,30.613,30.6246,41800.0
2007-03-19 14:50:00,52.54,52.58,52.52,52.55,47500.0,30.6188,30.6421,30.6071,30.6246,47500.0
2007-03-19 15:00:00,52.55,52.55,52.45,52.48,84500.0,30.6246,30.6246,30.5663,30.5838,84500.0
2007-03-19 15:10:00,52.48,52.5,52.45,52.5,47000.0,30.5838,30.5955,30.5663,30.5955,47000.0
2007-03-19 15:20:00,52.49,52.52,52.45,52.51,83400.0,30.5897,30.6071,30.5663,30.6013,83400.0
2007-03-19 15:30:00,52.5,52.59,52.49,52.56,141700.0,30.5955,30.6479,30.5897,30.6304,141700.0
2007-03-19 15:40:00,52.57,52.69,52.57,52.67,287400.0,30.6363,30.7062,30.6363,30.6945,287400.0
2007-03-19 15:50:00,52.67,52.72,52.62,52.67,258700.0,30.6945,30.7237,30.6654,30.6945,258700.0
2007-03-20 09:30:00,52.6,52.74,52.53,52.7,119600.0,30.6538,30.7353,30.613,30.712,119600.0
2007-03-20 09:40:00,52.69,52.74,52.61,52.72,63200.0,30.7062,30.7353,30.6596,30.7237,63200.0
2007-03-20 09:50:00,52.72,52.73,52.58,52.61,124700.0,30.7237,30.7295,30.6421,30.6596,124700.0
2007-03-20 10:00:00,52.61,52.65,52.48,52.6,105000.0,30.6596,30.6829,30.5838,30.6538,105000.0
2007-03-20 10:10:00,52.59,52.62,52.39,52.43,87300.0,30.6479,30.6654,30.5314,30.5547,87300.0
2007-03-20 10:20:00,52.44,52.47,52.38,52.43,76500.0,30.5605,30.578,30.5255,30.5547,76500.0
2007-03-20 10:30:00,52.42,52.51,52.4,52.49,71500.0,30.5489,30.6013,30.5372,30.5897,71500.0
2007-03-20 10:40:00,52.49,52.65,52.49,52.55,84600.0,30.5897,30.6829,30.5897,30.6246,84600.0
2007-03-20 10:50:00,52.55,52.64,52.46,52.5,101300.0,30.6246,30.6771,30.5722,30.5955,101300.0
2007-03-20 11:00:00,52.5,52.6,52.49,52.6,56100.0,30.5955,30.6538,30.5897,30.6538,56100.0
2007-03-20 11:10:00,52.6,52.64,52.5,52.55,77100.0,30.6538,30.6771,30.5955,30.6246,77100.0
2007-03-20 11:20:00,52.55,52.6,52.53,52.56,50900.0,30.6246,30.6538,30.613,30.6304,50900.0
2007-03-20 11:30:00,52.57,52.58,52.4,52.42,56300.0,30.6363,30.6421,30.5372,30.5489,56300.0
2007-03-20 11:40:00,52.43,52.5,52.42,52.43,44600.0,30.5547,30.5955,30.5489,30.5547,44600.0
2007-03-20 11:50:00,52.45,52.51,52.45,52.48,70400.0,30.5663,30.6013,30.5663,30.5838,70400.0
2007-03-20 12:00:00,52.48,52.51,52.44,52.49,51000.0,30.5838,30.6013,30.5605,30.5897,51000.0
2007-03-20 12:10:00,52.5,52.5,52.4,52.47,98000.0,30.5955,30.5955,30.5372,30.578,98000.0
2007-03-20 12:20:00,52.46,52.6,52.46,52.58,49100.0,30.5722,30.6538,30.5722,30.6421,49100.0
2007-03-20 12:30:00,52.59,52.64,52.53,52.58,94700.0,30.6479,30.6771,30.613,30.6421,94700.0
2007-03-20 12:40:00,52.58,52.59,52.54,52.56,32500.0,30.6421,30.6479,30.6188,30.6304,32500.0
2007-03-20 12:50:00,52.55,52.71,52.55,52.7,29200.0,30.6246,30.7179,30.6246,30.712,29200.0
2007-03-20 13:00:00,52.69,52.77,52.69,52.75,163400.0,30.7062,30.7528,30.7062,30.7412,163400.0
2007-03-20 13:10:00,52.75,52.78,52.74,52.75,133400.0,30.7412,30.7587,30.7353,30.7412,133400.0
2007-03-20 13:20:00,52.74,52.86,52.74,52.85,111800.0,30.7353,30.8053,30.7353,30.7994,111800.0
2007-03-20 13:30:00,52.86,52.88,52.76,52.78,64700.0,30.8053,30.8169,30.747,30.7587,64700.0
2007-03-20 13:40:00,52.79,52.85,52.79,52.83,36100.0,30.7645,30.7994,30.7645,30.7878,36100.0
2007-03-20 13:50:00,52.83,52.85,52.79,52.79,45500.0,30.7878,30.7994,30.7645,30.7645,45500.0
2007-03-20 14:00:00,52.79,52.84,52.79,52.84,41100.0,30.7645,30.7936,30.7645,30.7936,41100.0
2007-03-20 14:10:00,52.85,52.88,52.81,52.82,88000.0,30.7994,30.8169,30.7761,30.782,88000.0
2007-03-20 14:20:00,52.82,52.85,52.79,52.8,41600.0,30.782,30.7994,30.7645,30.7703,41600.0
2007-03-20 14:30:00,52.8,52.81,52.74,52.74,122500.0,30.7703,30.7761,30.7353,30.7353,122500.0
2007-03-20 14:40:00,52.75,52.75,52.71,52.73,119000.0,30.7412,30.7412,30.7179,30.7295,119000.0
2007-03-20 14:50:00,52.71,52.74,52.68,52.69,47400.0,30.7179,30.7353,30.7004,30.7062,47400.0
2007-03-20 15:00:00,52.7,52.79,52.7,52.76,48500.0,30.712,30.7645,30.712,30.747,48500.0
2007-03-20 15:10:00,52.76,52.79,52.72,52.76,55800.0,30.747,30.7645,30.7237,30.747,55800.0
2007-03-20 15:20:00,52.76,52.79,52.74,52.78,66300.0,30.747,30.7645,30.7353,30.7587,66300.0
2007-03-20 15:30:00,52.77,52.85,52.74,52.79,143200.0,30.7528,30.7994,30.7353,30.7645,143200.0
2007-03-20 15:40:00,52.8,52.84,52.76,52.8,125200.0,30.7703,30.7936,30.747,30.7703,125200.0
2007-03-20 15:50:00,52.8,52.82,52.74,52.76,216200.0,30.7703,30.782,30.7353,30.747,216200.0
2007-03-21 09:30:00,52.65,52.94,52.65,52.9,107000.0,30.6829,30.8519,30.6829,30.8286,107000.0
2007-03-21 09:40:00,52.9,52.91,52.79,52.8,91100.0,30.8286,30.8344,30.7645,30.7703,91100.0
2007-03-21 09:50:00,52.8,52.93,52.76,52.79,115200.0,30.7703,30.8461,30.747,30.7645,115200.0
2007-03-21 10:00:00,52.79,52.86,52.7,52.79,116600.0,30.7645,30.8053,30.712,30.7645,116600.0
2007-03-21 10:10:00,52.79,53.04,52.79,52.94,187300.0,30.7645,30.9102,30.7645,30.8519,187300.0
2007-03-21 10:20:00,52.94,52.96,52.86,52.95,47700.0,30.8519,30.8636,30.8053,30.8577,47700.0
2007-03-21 10:30:00,52.95,52.96,52.81,52.85,32200.0,30.8577,30.8636,30.7761,30.7994,32200.0
2007-03-21 10:40:00,52.85,52.87,52.8,52.86,42200.0,30.7994,30.8111,30.7703,30.8053,42200.0
2007-03-21 10:50:00,52.87,52.93,52.85,52.89,30100.0,30.8111,30.8461,30.7994,30.8228,30100.0
2007-03-21 11:00:00,52.88,52.92,52.85,52.85,40600.0,30.8169,30.8402,30.7994,30.7994,40600.0
2007-03-21 11:10:00,52.85,52.97,52.85,52.95,68600.0,30.7994,30.8694,30.7994,30.8577,68600.0
2007-03-21 11:20:00,52.95,52.99,52.93,52.98,51100.0,30.8577,30.881,30.8461,30.8752,51100.0
2007-03-21 11:30:00,52.99,52.99,52.93,52.93,33100.0,30.881,30.881,30.8461,30.8461,33100.0
2007-03-21 11:40:00,52.94,52.98,52.93,52.98,52800.0,30.8519,30.8752,30.8461,30.8752,52800.0
2007-03-21 11:50:00,52.97,53.02,52.95,52.97,107600.0,30.8694,30.8985,30.8577,30.8694,107600.0
2007-03-21 12:00:00,52.97,53.0,52.93,52.96,63800.0,30.8694,30.8869,30.8461,30.8636,63800.0
2007-03-21 12:10:00,52.96,52.98,52.94,52.97,29400.0,30.8636,30.8752,30.8519,30.8694,29400.0
2007-03-21 12:20:00,52.97,53.02,52.95,53.01,48300.0,30.8694,30.8985,30.8577,30.8927,48300.0
2007-03-21 12:30:00,53.01,53.02,52.99,53.0,48700.0,30.8927,30.8985,30.881,30.8869,48700.0
2007-03-21 12:40:00,53.0,53.02,52.99,53.0,46300.0,30.8869,30.8985,30.881,30.8869,46300.0
2007-03-21 12:50:00,53.0,53.02,52.99,53.02,50100.0,30.8869,30.8985,30.881,30.8985,50100.0
2007-03-21 13:00:00,53.02,53.16,52.99,53.16,1897200.0,30.8985,30.9801,30.881,30.9801,1897200.0
2007-03-21 13:10:00,53.16,53.2,53.16,53.16,77200.0,30.9801,31.0034,30.9801,30.9801,77200.0
2007-03-21 13:20:00,53.15,53.2,53.12,53.2,39600.0,30.9743,31.0034,30.9568,31.0034,39600.0
2007-03-21 13:30:00,53.19,53.2,53.14,53.14,61100.0,30.9976,31.0034,30.9685,30.9685,61100.0
2007-03-21 13:40:00,53.13,53.22,53.13,53.18,67700.0,30.9626,31.0151,30.9626,30.9918,67700.0
2007-03-21 13:50:00,53.18,53.18,53.06,53.07,76900.0,30.9918,30.9918,30.9218,30.9277,76900.0
2007-03-21 14:00:00,53.08,53.09,53.04,53.07,71800.0,30.9335,30.9393,30.9102,30.9277,71800.0
2007-03-21 14:10:00,53.07,53.45,53.05,53.16,272000.0,30.9277,31.1491,30.916,30.9801,272000.0
2007-03-21 14:20:00,53.2,53.62,53.18,53.4,266700.0,31.0034,31.2482,30.9918,31.12,266700.0
2007-03-21 14:30:00,53.42,53.49,53.38,53.41,76400.0,31.1316,31.1724,31.1083,31.1258,76400.0
2007-03-21 14:40:00,53.4,53.6,53.39,53.51,121100.0,31.12,31.2365,31.1141,31.1841,121100.0
2007-03-21 14:50:00,53.51,53.72,53.44,53.72,157900.0,31.1841,31.3065,31.1433,31.3065,157900.0
2007-03-21 15:00:00,53.71,53.81,53.6,53.61,112100.0,31.3006,31.3589,31.2365,31.2424,112100.0
2007-03-21 15:10:00,53.6,53.71,53.49,53.62,207100.0,31.2365,31.3006,31.1724,31.2482,207100.0
2007-03-21 15:20:00,53.61,53.7,53.53,53.6,176700.0,31.2424,31.2948,31.1957,31.2365,176700.0
2007-03-21 15:30:00,53.6,53.75,53.43,53.71,247800.0,31.2365,31.3239,31.1375,31.3006,247800.0
2007-03-21 15:40:00,53.7,53.91,53.7,53.91,252800.0,31.2948,31.4172,31.2948,31.4172,252800.0
2007-03-21 15:50:00,53.91,53.91,53.75,53.79,346500.0,31.4172,31.4172,31.3239,31.3473,346500.0
2007-03-22 09:30:00,53.0,53.91,53.0,53.91,107000.0,30.8869,31.4172,30.8869,31.4172,107000.0
2007-03-22 09:40:00,53.91,54.12,53.9,54.09,188200.0,31.4172,31.5396,31.4114,31.5221,188200.0
2007-03-22 09:50:00,54.09,54.1,53.97,53.99,132000.0,31.5221,31.5279,31.4522,31.4638,132000.0
2007-03-22 10:00:00,53.99,54.0,53.96,53.98,111800.0,31.4638,31.4696,31.4463,31.458,111800.0
2007-03-22 10:10:00,53.99,54.02,53.98,53.98,119600.0,31.4638,31.4813,31.458,31.458,119600.0
2007-03-22 10:20:00,53.98,54.02,53.98,54.02,102800.0,31.458,31.4813,31.458,31.4813,102800.0
2007-03-22 10:30:00,54.02,54.03,53.96,54.01,165000.0,31.4813,31.4871,31.4463,31.4755,165000.0
2007-03-22 10:40:00,54.01,54.06,54.01,54.02,57600.0,31.4755,31.5046,31.4755,31.4813,57600.0
2007-03-22 10:50:00,54.02,54.07,54.0,54.04,89000.0,31.4813,31.5104,31.4696,31.4929,89000.0
2007-03-22 11:00:00,54.04,54.08,54.0,54.01,105600.0,31.4929,31.5163,31.4696,31.4755,105600.0
2007-03-22 11:10:00,54.01,54.08,53.99,54.08,72200.0,31.4755,31.5163,31.4638,31.5163,72200.0
2007-03-22 11:20:00,54.07,54.13,54.0,54.0,144100.0,31.5104,31.5454,31.4696,31.4696,144100.0
2007-03-22 11:30:00,54.0,54.03,53.95,54.0,111000.0,31.4696,31.4871,31.4405,31.4696,111000.0
2007-03-22 11:40:00,54.01,54.01,53.98,53.99,94000.0,31.4755,31.4755,31.458,31.4638,94000.0
2007-03-22 11:50:00,53.99,54.0,53.92,53.98,144400.0,31.4638,31.4696,31.423,31.458,144400.0
2007-03-22 12:00:00,53.98,54.1,53.95,54.1,64300.0,31.458,31.5279,31.4405,31.5279,64300.0
2007-03-22 12:10:00,54.1,54.15,54.09,54.12,86400.0,31.5279,31.557,31.5221,31.5396,86400.0
2007-03-22 12:20:00,54.12,54.15,54.1,54.14,33400.0,31.5396,31.557,31.5279,31.5512,33400.0
2007-03-22 12:30:00,54.15,54.16,54.13,54.15,44000.0,31.557,31.5629,31.5454,31.557,44000.0
2007-03-22 12:40:00,54.15,54.17,54.14,54.14,48300.0,31.557,31.5687,31.5512,31.5512,48300.0
2007-03-22 12:50:00,54.15,54.16,54.03,54.05,119500.0,31.557,31.5629,31.4871,31.4988,119500.0
2007-03-22 13:00:00,54.07,54.08,54.03,54.07,55400.0,31.5104,31.5163,31.4871,31.5104,55400.0
2007-03-22 13:10:00,54.06,54.08,54.06,54.07,41500.0,31.5046,31.5163,31.5046,31.5104,41500.0
2007-03-22 13:20:00,54.06,54.07,54.03,54.05,61300.0,31.5046,31.5104,31.4871,31.4988,61300.0
2007-03-22 13:30:00,54.05,54.06,54.0,54.05,81500.0,31.4988,31.5046,31.4696,31.4988,81500.0
2007-03-22 13:40:00,54.06,54.12,54.06,54.11,94100.0,31.5046,31.5396,31.5046,31.5337,94100.0
2007-03-22 13:50:00,54.11,54.18,54.11,54.17,46200.0,31.5337,31.5745,31.5337,31.5687,46200.0
2007-03-22 14:00:00,54.18,54.27,54.17,54.26,123900.0,31.5745,31.627,31.5687,31.6212,123900.0
2007-03-22 14:10:00,54.26,54.27,54.24,54.26,49100.0,31.6212,31.627,31.6095,31.6212,49100.0
2007-03-22 14:20:00,54.27,54.27,54.2,54.2,75200.0,31.627,31.627,31.5862,31.5862,75200.0
2007-03-22 14:30:00,54.2,54.23,54.17,54.22,60500.0,31.5862,31.6037,31.5687,31.5978,60500.0
2007-03-22 14:40:00,54.22,54.26,54.21,54.26,57300.0,31.5978,31.6212,31.592,31.6212,57300.0
2007-03-22 14:50:00,54.26,54.28,54.23,54.26,91100.0,31.6212,31.6328,31.6037,31.6212,91100.0
2007-03-22 15:00:00,54.25,54.26,54.17,54.17,69700.0,31.6153,31.6212,31.5687,31.5687,69700.0
2007-03-22 15:10:00,54.17,54.17,54.1,54.12,124100.0,31.5687,31.5687,31.5279,31.5396,124100.0
2007-03-22 15:20:00,54.12,54.12,54.04,54.08,108100.0,31.5396,31.5396,31.4929,31.5163,108100.0
2007-03-22 15:30:00,54.07,54.11,54.05,54.1,97300.0,31.5104,31.5337,31.4988,31.5279,97300.0
2007-03-22 15:40:00,54.11,54.24,54.11,54.24,162200.0,31.5337,31.6095,31.5337,31.6095,162200.0
2007-03-22 15:50:00,54.24,54.25,54.17,54.18,310100.0,31.6095,31.6153,31.5687,31.5745,310100.0
2007-03-23 09:30:00,53.99,54.18,53.92,54.04,113300.0,31.4638,31.5745,31.423,31.4929,113300.0
2007-03-23 09:40:00,54.04,54.16,54.01,54.01,67400.0,31.4929,31.5629,31.4755,31.4755,67400.0
2007-03-23 09:50:00,54.02,54.06,53.78,53.83,111000.0,31.4813,31.5046,31.3414,31.3706,111000.0
2007-03-23 10:00:00,53.83,54.22,53.83,54.11,187900.0,31.3706,31.5978,31.3706,31.5337,187900.0
2007-03-23 10:10:00,54.1,54.1,53.93,53.94,60200.0,31.5279,31.5279,31.4288,31.4347,60200.0
2007-03-23 10:20:00,53.94,53.95,53.8,53.84,106700.0,31.4347,31.4405,31.3531,31.3764,106700.0
2007-03-23 10:30:00,53.85,53.86,53.79,53.83,59000.0,31.3822,31.388,31.3473,31.3706,59000.0
2007-03-23 10:40:00,53.84,53.86,53.78,53.82,70700.0,31.3764,31.388,31.3414,31.3647,70700.0
2007-03-23 10:50:00,53.82,53.89,53.82,53.89,72300.0,31.3647,31.4055,31.3647,31.4055,72300.0
2007-03-23 11:00:00,53.9,53.92,53.89,53.92,49300.0,31.4114,31.423,31.4055,31.423,49300.0
2007-03-23 11:10:00,53.92,53.94,53.91,53.92,49400.0,31.423,31.4347,31.4172,31.423,49400.0
2007-03-23 11:20:00,53.92,53.94,53.9,53.91,28800.0,31.423,31.4347,31.4114,31.4172,28800.0
2007-03-23 11:30:00,53.91,53.91,53.89,53.89,46500.0,31.4172,31.4172,31.4055,31.4055,46500.0
2007-03-23 11:40:00,53.9,53.9,53.83,53.84,68100.0,31.4114,31.4114,31.3706,31.3764,68100.0
2007-03-23 11:50:00,53.83,53.84,53.75,53.75,95700.0,31.3706,31.3764,31.3239,31.3239,95700.0
2007-03-23 12:00:00,53.75,53.76,53.75,53.76,59700.0,31.3239,31.3298,31.3239,31.3298,59700.0
2007-03-23 12:10:00,53.76,53.77,53.72,53.72,101000.0,31.3298,31.3356,31.3065,31.3065,101000.0
2007-03-23 12:20:00,53.73,53.73,53.68,53.71,41700.0,31.3123,31.3123,31.2831,31.3006,41700.0
2007-03-23 12:30:00,53.71,53.71,53.61,53.62,76800.0,31.3006,31.3006,31.2424,31.2482,76800.0
2007-03-23 12:40:00,53.62,53.66,53.61,53.64,65700.0,31.2482,31.2715,31.2424,31.2598,65700.0
2007-03-23 12:50:00,53.64,53.65,53.58,53.6,65100.0,31.2598,31.2657,31.2249,31.2365,65100.0
2007-03-23 13:00:00,53.6,53.63,53.58,53.61,71700.0,31.2365,31.254,31.2249,31.2424,71700.0
2007-03-23 13:10:00,53.62,53.62,53.54,53.6,55100.0,31.2482,31.2482,31.2016,31.2365,55100.0
2007-03-23 13:20:00,53.61,53.62,53.59,53.6,46700.0,31.2424,31.2482,31.2307,31.2365,46700.0
2007-03-23 13:30:00,53.6,53.62,53.58,53.61,63500.0,31.2365,31.2482,31.2249,31.2424,63500.0
2007-03-23 13:40:00,53.62,53.62,53.59,53.6,25100.0,31.2482,31.2482,31.2307,31.2365,25100.0
2007-03-23 13:50:00,53.6,53.61,53.58,53.6,30900.0,31.2365,31.2424,31.2249,31.2365,30900.0
2007-03-23 14:00:00,53.6,53.61,53.52,53.53,47600.0,31.2365,31.2424,31.1899,31.1957,47600.0
2007-03-23 14:10:00,53.53,53.53,53.44,53.44,89900.0,31.1957,31.1957,31.1433,31.1433,89900.0
2007-03-23 14:20:00,53.45,53.52,53.39,53.5,159100.0,31.1491,31.1899,31.1141,31.1782,159100.0
2007-03-23 14:30:00,53.5,53.51,53.49,53.5,37900.0,31.1782,31.1841,31.1724,31.1782,37900.0
2007-03-23 14:40:00,53.5,53.52,53.49,53.52,52200.0,31.1782,31.1899,31.1724,31.1899,52200.0
2007-03-23 14:50:00,53.52,53.57,53.51,53.56,69600.0,31.1899,31.219,31.1841,31.2132,69600.0
2007-03-23 15:00:00,53.56,53.58,53.51,53.51,120100.0,31.2132,31.2249,31.1841,31.1841,120100.0
2007-03-23 15:10:00,53.51,53.55,53.5,53.55,87100.0,31.1841,31.2074,31.1782,31.2074,87100.0
2007-03-23 15:20:00,53.54,53.68,53.54,53.67,124300.0,31.2016,31.2831,31.2016,31.2773,124300.0
2007-03-23 15:30:00,53.67,53.83,53.67,53.81,193800.0,31.2773,31.3706,31.2773,31.3589,193800.0
2007-03-23 15:40:00,53.81,53.85,53.74,53.8,331100.0,31.3589,31.3822,31.3181,31.3531,331100.0
2007-03-23 15:50:00,53.81,53.89,53.78,53.82,371000.0,31.3589,31.4055,31.3414,31.3647,371000.0
2007-03-26 09:30:00,53.49,53.96,53.49,53.74,175100.0,31.1724,31.4463,31.1724,31.3181,175100.0
2007-03-26 09:40:00,53.73,53.75,53.56,53.65,125100.0,31.3123,31.3239,31.2132,31.2657,125100.0
2007-03-26 09:50:00,53.66,53.68,53.59,53.61,116200.0,31.2715,31.2831,31.2307,31.2424,116200.0
2007-03-26 10:00:00,53.61,53.61,53.4,53.52,226200.0,31.2424,31.2424,31.12,31.1899,226200.0
2007-03-26 10:10:00,53.51,53.56,53.41,53.42,179300.0,31.1841,31.2132,31.1258,31.1316,179300.0
2007-03-26 10:20:00,53.44,53.45,53.29,53.38,326200.0,31.1433,31.1491,31.0559,31.1083,326200.0
2007-03-26 10:30:00,53.37,53.4,53.24,53.3,166900.0,31.1025,31.12,31.0267,31.0617,166900.0
2007-03-26 10:40:00,53.29,53.33,53.21,53.28,118000.0,31.0559,31.0792,31.0092,31.05,118000.0
2007-03-26 10:50:00,53.3,53.33,53.22,53.31,167100.0,31.0617,31.0792,31.0151,31.0675,167100.0
2007-03-26 11:00:00,53.3,53.3,53.2,53.23,83800.0,31.0617,31.0617,31.0034,31.0209,83800.0
2007-03-26 11:10:00,53.24,53.25,53.2,53.25,86800.0,31.0267,31.0326,31.0034,31.0326,86800.0
2007-03-26 11:20:00,53.25,53.44,53.25,53.43,109400.0,31.0326,31.1433,31.0326,31.1375,109400.0
2007-03-26 11:30:00,53.43,53.46,53.34,53.44,138700.0,31.1375,31.1549,31.085,31.1433,138700.0
2007-03-26 11:40:00,53.45,53.5,53.43,53.46,80800.0,31.1491,31.1782,31.1375,31.1549,80800.0
2007-03-26 11:50:00,53.47,53.47,53.36,53.37,113300.0,31.1608,31.1608,31.0967,31.1025,113300.0
2007-03-26 12:00:00,53.37,53.37,53.31,53.31,115100.0,31.1025,31.1025,31.0675,31.0675,115100.0
2007-03-26 12:10:00,53.31,53.39,53.31,53.39,33000.0,31.0675,31.1141,31.0675,31.1141,33000.0
2007-03-26 12:20:00,53.38,53.47,53.38,53.44,78400.0,31.1083,31.1608,31.1083,31.1433,78400.0
2007-03-26 12:30:00,53.44,53.51,53.43,53.46,81500.0,31.1433,31.1841,31.1375,31.1549,81500.0
2007-03-26 12:40:00,53.45,53.54,53.42,53.53,73700.0,31.1491,31.2016,31.1316,31.1957,73700.0
2007-03-26 12:50:00,53.53,53.54,53.47,53.49,75900.0,31.1957,31.2016,31.1608,31.1724,75900.0
2007-03-26 13:00:00,53.49,53.51,53.48,53.5,63400.0,31.1724,31.1841,31.1666,31.1782,63400.0
2007-03-26 13:10:00,53.52,53.56,53.51,53.55,58000.0,31.1899,31.2132,31.1841,31.2074,58000.0
2007-03-26 13:20:00,53.55,53.63,53.55,53.62,89800.0,31.2074,31.254,31.2074,31.2482,89800.0
2007-03-26 13:30:00,53.63,53.66,53.58,53.59,184500.0,31.254,31.2715,31.2249,31.2307,184500.0
2007-03-26 13:40:00,53.59,53.6,53.5,53.56,106600.0,31.2307,31.2365,31.1782,31.2132,106600.0
2007-03-26 13:50:00,53.55,53.57,53.4,53.4,197100.0,31.2074,31.219,31.12,31.12,197100.0
2007-03-26 14:00:00,53.4,53.51,53.4,53.48,229300.0,31.12,31.1841,31.12,31.1666,229300.0
2007-03-26 14:10:00,53.48,53.51,53.47,53.48,83300.0,31.1666,31.1841,31.1608,31.1666,83300.0
2007-03-26 14:20:00,53.48,53.49,53.44,53.47,74100.0,31.1666,31.1724,31.1433,31.1608,74100.0
2007-03-26 14:30:00,53.47,53.48,53.4,53.42,80800.0,31.1608,31.1666,31.12,31.1316,80800.0
2007-03-26 14:40:00,53.43,53.48,53.42,53.47,76000.0,31.1375,31.1666,31.1316,31.1608,76000.0
2007-03-26 14:50:00,53.47,53.55,53.47,53.54,106500.0,31.1608,31.2074,31.1608,31.2016,106500.0
2007-03-26 15:00:00,53.55,53.6,53.53,53.57,101000.0,31.2074,31.2365,31.1957,31.219,101000.0
2007-03-26 15:10:00,53.57,53.63,53.51,53.57,138600.0,31.219,31.254,31.1841,31.219,138600.0
2007-03-26 15:20:00,53.58,53.66,53.55,53.63,115300.0,31.2249,31.2715,31.2074,31.254,115300.0
2007-03-26 15:30:00,53.63,53.7,53.63,53.67,145300.0,31.254,31.2948,31.254,31.2773,145300.0
2007-03-26 15:40:00,53.66,53.8,53.66,53.77,230600.0,31.2715,31.3531,31.2715,31.3356,230600.0
2007-03-26 15:50:00,53.78,53.78,53.65,53.7,292800.0,31.3414,31.3414,31.2657,31.2948,292800.0
2007-03-27 09:30:00,53.4,53.6,53.3,53.49,213300.0,31.12,31.2365,31.0617,31.1724,213300.0
2007-03-27 09:40:00,53.49,53.49,53.4,53.43,79300.0,31.1724,31.1724,31.12,31.1375,79300.0
2007-03-27 09:50:00,53.43,53.46,53.25,53.25,90100.0,31.1375,31.1549,31.0326,31.0326,90100.0
2007-03-27 10:00:00,53.25,53.33,53.18,53.2,248200.0,31.0326,31.0792,30.9918,31.0034,248200.0
2007-03-27 10:10:00,53.21,53.3,53.13,53.29,84500.0,31.0092,31.0617,30.9626,31.0559,84500.0
2007-03-27 10:20:00,53.28,53.31,53.23,53.29,122800.0,31.05,31.0675,31.0209,31.0559,122800.0
2007-03-27 10:30:00,53.29,53.37,53.21,53.34,89400.0,31.0559,31.1025,31.0092,31.085,89400.0
2007-03-27 10:40:00,53.34,53.39,53.24,53.32,72000.0,31.085,31.1141,31.0267,31.0734,72000.0
2007-03-27 10:50:00,53.33,53.45,53.27,53.43,87100.0,31.0792,31.1491,31.0442,31.1375,87100.0
2007-03-27 11:00:00,53.42,53.42,53.19,53.19,138700.0,31.1316,31.1316,30.9976,30.9976,138700.0
2007-03-27 11:10:00,53.19,53.25,53.13,53.15,148900.0,30.9976,31.0326,30.9626,30.9743,148900.0
2007-03-27 11:20:00,53.14,53.15,53.08,53.1,124000.0,30.9685,30.9743,30.9335,30.9451,124000.0
2007-03-27 11:30:00,53.09,53.12,53.06,53.12,151400.0,30.9393,30.9568,30.9218,30.9568,151400.0
2007-03-27 11:40:00,53.1,53.2,53.09,53.17,102800.0,30.9451,31.0034,30.9393,30.9859,102800.0
2007-03-27 11:50:00,53.17,53.21,53.14,53.15,54900.0,30.9859,31.0092,30.9685,30.9743,54900.0
2007-03-27 12:00:00,53.15,53.21,53.07,53.18,104100.0,30.9743,31.0092,30.9277,30.9918,104100.0
2007-03-27 12:10:00,53.19,53.22,53.1,53.15,65500.0,30.9976,31.0151,30.9451,30.9743,65500.0
2007-03-27 12:20:00,53.15,53.19,53.12,53.19,89200.0,30.9743,30.9976,30.9568,30.9976,89200.0
2007-03-27 12:30:00,53.19,53.28,53.14,53.25,232600.0,30.9976,31.05,30.9685,31.0326,232600.0
2007-03-27 12:40:00,53.25,53.29,53.21,53.23,45500.0,31.0326,31.0559,31.0092,31.0209,45500.0
2007-03-27 12:50:00,53.23,53.23,53.15,53.23,72600.0,31.0209,31.0209,30.9743,31.0209,72600.0
2007-03-27 13:00:00,53.24,53.33,53.22,53.32,53600.0,31.0267,31.0792,31.0151,31.0734,53600.0
2007-03-27 13:10:00,53.32,53.35,53.27,53.28,71100.0,31.0734,31.0908,31.0442,31.05,71100.0
2007-03-27 13:20:00,53.29,53.33,53.28,53.3,63200.0,31.0559,31.0792,31.05,31.0617,63200.0
2007-03-27 13:30:00,53.3,53.35,53.25,53.3,147100.0,31.0617,31.0908,31.0326,31.0617,147100.0
2007-03-27 13:40:00,53.3,53.34,53.27,53.32,51000.0,31.0617,31.085,31.0442,31.0734,51000.0
2007-03-27 13:50:00,53.33,53.33,53.23,53.24,70600.0,31.0792,31.0792,31.0209,31.0267,70600.0
2007-03-27 14:00:00,53.24,53.29,53.22,53.26,132900.0,31.0267,31.0559,31.0151,31.0384,132900.0
2007-03-27 14:10:00,53.26,53.32,53.26,53.3,62000.0,31.0384,31.0734,31.0384,31.0617,62000.0
2007-03-27 14:20:00,53.3,53.31,53.25,53.25,134600.0,31.0617,31.0675,31.0326,31.0326,134600.0
2007-03-27 14:30:00,53.25,53.33,53.25,53.28,75700.0,31.0326,31.0792,31.0326,31.05,75700.0
2007-03-27 14:40:00,53.27,53.29,53.25,53.26,76100.0,31.0442,31.0559,31.0326,31.0384,76100.0
2007-03-27 14:50:00,53.26,53.36,53.25,53.35,121400.0,31.0384,31.0967,31.0326,31.0908,121400.0
2007-03-27 15:00:00,53.35,53.35,53.24,53.31,73200.0,31.0908,31.0908,31.0267,31.0675,73200.0
2007-03-27 15:10:00,53.32,53.35,53.3,53.31,71900.0,31.0734,31.0908,31.0617,31.0675,71900.0
2007-03-27 15:20:00,53.3,53.35,53.26,53.33,84000.0,31.0617,31.0908,31.0384,31.0792,84000.0
2007-03-27 15:30:00,53.33,53.36,53.29,53.32,131200.0,31.0792,31.0967,31.0559,31.0734,131200.0
2007-03-27 15:40:00,53.32,53.32,53.24,53.27,213300.0,31.0734,31.0734,31.0267,31.0442,213300.0
2007-03-27 15:50:00,53.27,53.32,53.25,53.28,197700.0,31.0442,31.0734,31.0326,31.05,197700.0
2007-03-28 09:30:00,53.28,53.35,52.9,53.28,252400.0,31.05,31.0908,30.8286,31.05,252400.0
2007-03-28 09:40:00,53.31,53.33,53.18,53.27,164500.0,31.0675,31.0792,30.9918,31.0442,164500.0
2007-03-28 09:50:00,53.28,53.29,53.12,53.13,130200.0,31.05,31.0559,30.9568,30.9626,130200.0
2007-03-28 10:00:00,53.13,53.14,52.98,53.01,202000.0,30.9626,30.9685,30.8752,30.8927,202000.0
2007-03-28 10:10:00,53.01,53.07,53.0,53.06,129900.0,30.8927,30.9277,30.8869,30.9218,129900.0
2007-03-28 10:20:00,53.06,53.07,53.0,53.01,160300.0,30.9218,30.9277,30.8869,30.8927,160300.0
2007-03-28 10:30:00,53.01,53.03,52.81,52.89,253100.0,30.8927,30.9043,30.7761,30.8228,253100.0
2007-03-28 10:40:00,52.9,52.9,52.62,52.63,272400.0,30.8286,30.8286,30.6654,30.6712,272400.0
2007-03-28 10:50:00,52.63,52.84,52.63,52.84,230200.0,30.6712,30.7936,30.6712,30.7936,230200.0
2007-03-28 11:00:00,52.84,53.02,52.84,53.0,123100.0,30.7936,30.8985,30.7936,30.8869,123100.0
2007-03-28 11:10:00,53.0,53.02,52.91,52.94,108300.0,30.8869,30.8985,30.8344,30.8519,108300.0
2007-03-28 11:20:00,52.94,52.94,52.72,52.75,129900.0,30.8519,30.8519,30.7237,30.7412,129900.0
2007-03-28 11:30:00,52.76,52.88,52.76,52.87,48900.0,30.747,30.8169,30.747,30.8111,48900.0
2007-03-28 11:40:00,52.87,52.9,52.8,52.81,50100.0,30.8111,30.8286,30.7703,30.7761,50100.0
2007-03-28 11:50:00,52.81,52.85,52.79,52.85,70000.0,30.7761,30.7994,30.7645,30.7994,70000.0
2007-03-28 12:00:00,52.85,52.97,52.85,52.95,115200.0,30.7994,30.8694,30.7994,30.8577,115200.0
2007-03-28 12:10:00,52.95,53.1,52.88,53.1,112400.0,30.8577,30.9451,30.8169,30.9451,112400.0
2007-03-28 12:20:00,53.09,53.13,52.96,52.96,127700.0,30.9393,30.9626,30.8636,30.8636,127700.0
2007-03-28 12:30:00,52.96,53.01,52.9,53.0,58200.0,30.8636,30.8927,30.8286,30.8869,58200.0
2007-03-28 12:40:00,52.99,53.1,52.98,53.07,67900.0,30.881,30.9451,30.8752,30.9277,67900.0
2007-03-28 12:50:00,53.08,53.08,52.99,52.99,84800.0,30.9335,30.9335,30.881,30.881,84800.0
2007-03-28 13:00:00,52.99,53.02,52.98,52.99,90900.0,30.881,30.8985,30.8752,30.881,90900.0
2007-03-28 13:10:00,52.99,53.03,52.95,53.02,75200.0,30.881,30.9043,30.8577,30.8985,75200.0
2007-03-28 13:20:00,53.03,53.03,52.91,52.92,75200.0,30.9043,30.9043,30.8344,30.8402,75200.0
2007-03-28 13:30:00,52.92,53.0,52.92,52.97,59800.0,30.8402,30.8869,30.8402,30.8694,59800.0
2007-03-28 13:40:00,52.97,53.0,52.92,52.96,56600.0,30.8694,30.8869,30.8402,30.8636,56600.0
2007-03-28 13:50:00,52.97,52.97,52.85,52.89,88200.0,30.8694,30.8694,30.7994,30.8228,88200.0
2007-03-28 14:00:00,52.9,52.95,52.84,52.84,60300.0,30.8286,30.8577,30.7936,30.7936,60300.0
2007-03-28 14:10:00,52.83,52.9,52.76,52.86,130200.0,30.7878,30.8286,30.747,30.8053,130200.0
2007-03-28 14:20:00,52.86,52.86,52.77,52.81,96000.0,30.8053,30.8053,30.7528,30.7761,96000.0
2007-03-28 14:30:00,52.8,52.86,52.78,52.84,98900.0,30.7703,30.8053,30.7587,30.7936,98900.0
2007-03-28 14:40:00,52.84,52.94,52.83,52.86,106600.0,30.7936,30.8519,30.7878,30.8053,106600.0
2007-03-28 14:50:00,52.86,52.91,52.85,52.91,121900.0,30.8053,30.8344,30.7994,30.8344,121900.0
2007-03-28 15:00:00,52.91,53.01,52.89,53.0,161600.0,30.8344,30.8927,30.8228,30.8869,161600.0
2007-03-28 15:10:00,53.01,53.04,52.98,53.03,177000.0,30.8927,30.9102,30.8752,30.9043,177000.0
2007-03-28 15:20:00,53.02,53.1,52.98,53.05,184400.0,30.8985,30.9451,30.8752,30.916,184400.0
2007-03-28 15:30:00,53.06,53.07,52.98,53.02,144300.0,30.9218,30.9277,30.8752,30.8985,144300.0
2007-03-28 15:40:00,53.03,53.07,52.94,53.0,235400.0,30.9043,30.9277,30.8519,30.8869,235400.0
2007-03-28 15:50:00,53.01,53.06,52.96,53.0,213400.0,30.8927,30.9218,30.8636,30.8869,213400.0
2007-03-29 09:30:00,53.2,53.27,53.0,53.22,89400.0,31.0034,31.0442,30.8869,31.0151,89400.0
2007-03-29 09:40:00,53.19,53.29,53.17,53.27,141600.0,30.9976,31.0559,30.9859,31.0442,141600.0
2007-03-29 09:50:00,53.26,53.3,53.15,53.23,112500.0,31.0384,31.0617,30.9743,31.0209,112500.0
2007-03-29 10:00:00,53.22,53.37,53.2,53.35,110100.0,31.0151,31.1025,31.0034,31.0908,110100.0
2007-03-29 10:10:00,53.35,53.39,53.29,53.37,63900.0,31.0908,31.1141,31.0559,31.1025,63900.0
2007-03-29 10:20:00,53.37,53.39,53.21,53.33,113100.0,31.1025,31.1141,31.0092,31.0792,113100.0
2007-03-29 10:30:00,53.34,53.38,53.27,53.37,90500.0,31.085,31.1083,31.0442,31.1025,90500.0
2007-03-29 10:40:00,53.37,53.42,53.34,53.36,100100.0,31.1025,31.1316,31.085,31.0967,100100.0
2007-03-29 10:50:00,53.37,53.47,53.36,53.44,126500.0,31.1025,31.1608,31.0967,31.1433,126500.0
2007-03-29 11:00:00,53.44,53.45,53.34,53.38,77200.0,31.1433,31.1491,31.085,31.1083,77200.0
2007-03-29 11:10:00,53.37,53.48,53.36,53.47,65000.0,31.1025,31.1666,31.0967,31.1608,65000.0
2007-03-29 11:20:00,53.47,53.48,53.43,53.47,77300.0,31.1608,31.1666,31.1375,31.1608,77300.0
2007-03-29 11:30:00,53.47,53.54,53.46,53.5,216500.0,31.1608,31.2016,31.1549,31.1782,216500.0
2007-03-29 11:40:00,53.51,53.51,53.47,53.51,148400.0,31.1841,31.1841,31.1608,31.1841,148400.0
2007-03-29 11:50:00,53.5,53.51,53.19,53.19,178300.0,31.1782,31.1841,30.9976,30.9976,178300.0
2007-03-29 12:00:00,53.18,53.33,53.18,53.31,81300.0,30.9918,31.0792,30.9918,31.0675,81300.0
2007-03-29 12:10:00,53.31,53.36,53.27,53.35,47900.0,31.0675,31.0967,31.0442,31.0908,47900.0
2007-03-29 12:20:00,53.34,53.38,53.3,53.3,49100.0,31.085,31.1083,31.0617,31.0617,49100.0
2007-03-29 12:30:00,53.31,53.36,53.29,53.35,74000.0,31.0675,31.0967,31.0559,31.0908,74000.0
2007-03-29 12:40:00,53.35,53.41,53.35,53.4,53600.0,31.0908,31.1258,31.0908,31.12,53600.0
2007-03-29 12:50:00,53.41,53.43,53.3,53.31,133000.0,31.1258,31.1375,31.0617,31.0675,133000.0
2007-03-29 13:00:00,53.3,53.38,53.29,53.37,84300.0,31.0617,31.1083,31.0559,31.1025,84300.0
2007-03-29 13:10:00,53.37,53.38,53.27,53.31,68600.0,31.1025,31.1083,31.0442,31.0675,68600.0
2007-03-29 13:20:00,53.31,53.34,53.27,53.33,115500.0,31.0675,31.085,31.0442,31.0792,115500.0
2007-03-29 13:30:00,53.33,53.38,53.33,53.35,35400.0,31.0792,31.1083,31.0792,31.0908,35400.0
2007-03-29 13:40:00,53.36,53.38,53.29,53.31,61800.0,31.0967,31.1083,31.0559,31.0675,61800.0
2007-03-29 13:50:00,53.3,53.31,53.28,53.31,82500.0,31.0617,31.0675,31.05,31.0675,82500.0
2007-03-29 14:00:00,53.31,53.34,53.27,53.3,165900.0,31.0675,31.085,31.0442,31.0617,165900.0
2007-03-29 14:10:00,53.31,53.34,53.17,53.24,103700.0,31.0675,31.085,30.9859,31.0267,103700.0
2007-03-29 14:20:00,53.25,53.3,53.19,53.24,88300.0,31.0326,31.0617,30.9976,31.0267,88300.0
2007-03-29 14:30:00,53.25,53.25,53.08,53.2,112900.0,31.0326,31.0326,30.9335,31.0034,112900.0
2007-03-29 14:40:00,53.19,53.27,53.18,53.24,52400.0,30.9976,31.0442,30.9918,31.0267,52400.0
2007-03-29 14:50:00,53.24,53.3,53.2,53.25,51900.0,31.0267,31.0617,31.0034,31.0326,51900.0
2007-03-29 15:00:00,53.25,53.29,52.73,53.19,1054700.0,31.0326,31.0559,30.7295,30.9976,1054700.0
2007-03-29 15:10:00,53.2,53.39,53.2,53.34,214100.0,31.0034,31.1141,31.0034,31.085,214100.0
2007-03-29 15:20:00,53.34,53.41,53.29,53.4,104100.0,31.085,31.1258,31.0559,31.12,104100.0
2007-03-29 15:30:00,53.38,53.4,53.35,53.37,96900.0,31.1083,31.12,31.0908,31.1025,96900.0
2007-03-29 15:40:00,53.37,53.45,53.32,53.44,165000.0,31.1025,31.1491,31.0734,31.1433,165000.0
2007-03-29 15:50:00,53.43,53.44,53.31,53.38,228900.0,31.1375,31.1433,31.0675,31.1083,228900.0
2007-03-30 09:30:00,53.5,53.5,53.29,53.43,79300.0,31.1782,31.1782,31.0559,31.1375,79300.0
2007-03-30 09:40:00,53.43,53.65,53.42,53.52,91100.0,31.1375,31.2657,31.1316,31.1899,91100.0
2007-03-30 09:50:00,53.52,53.65,53.5,53.64,83400.0,31.1899,31.2657,31.1782,31.2598,83400.0
2007-03-30 10:00:00,53.64,53.72,53.5,53.5,185800.0,31.2598,31.3065,31.1782,31.1782,185800.0
2007-03-30 10:10:00,53.51,53.6,53.47,53.5,92000.0,31.1841,31.2365,31.1608,31.1782,92000.0
2007-03-30 10:20:00,53.48,53.57,53.41,53.43,56300.0,31.1666,31.219,31.1258,31.1375,56300.0
2007-03-30 10:30:00,53.43,53.51,53.34,53.48,44700.0,31.1375,31.1841,31.085,31.1666,44700.0
2007-03-30 10:40:00,53.47,53.55,53.46,53.52,60700.0,31.1608,31.2074,31.1549,31.1899,60700.0
2007-03-30 10:50:00,53.52,53.56,53.49,53.55,74400.0,31.1899,31.2132,31.1724,31.2074,74400.0
2007-03-30 11:00:00,53.55,53.62,53.53,53.61,36100.0,31.2074,31.2482,31.1957,31.2424,36100.0
2007-03-30 11:10:00,53.62,53.62,53.53,53.57,69000.0,31.2482,31.2482,31.1957,31.219,69000.0
2007-03-30 11:20:00,53.57,53.61,53.47,53.51,155200.0,31.219,31.2424,31.1608,31.1841,155200.0
2007-03-30 11:30:00,53.51,53.57,53.49,53.56,85700.0,31.1841,31.219,31.1724,31.2132,85700.0
2007-03-30 11:40:00,53.57,53.58,53.2,53.34,228200.0,31.219,31.2249,31.0034,31.085,228200.0
2007-03-30 11:50:00,53.35,53.48,53.29,53.39,126900.0,31.0908,31.1666,31.0559,31.1141,126900.0
2007-03-30 12:00:00,53.39,53.43,53.32,53.36,95600.0,31.1141,31.1375,31.0734,31.0967,95600.0
2007-03-30 12:10:00,53.35,53.4,53.34,53.38,55800.0,31.0908,31.12,31.085,31.1083,55800.0
2007-03-30 12:20:00,53.38,53.4,53.32,53.4,43000.0,31.1083,31.12,31.0734,31.12,43000.0
2007-03-30 12:30:00,53.4,53.48,53.39,53.44,42800.0,31.12,31.1666,31.1141,31.1433,42800.0
2007-03-30 12:40:00,53.44,53.46,53.38,53.39,46000.0,31.1433,31.1549,31.1083,31.1141,46000.0
2007-03-30 12:50:00,53.39,53.43,53.34,53.41,32800.0,31.1141,31.1375,31.085,31.1258,32800.0
2007-03-30 13:00:00,53.39,53.49,53.35,53.48,34000.0,31.1141,31.1724,31.0908,31.1666,34000.0
2007-03-30 13:10:00,53.47,53.48,53.39,53.41,21600.0,31.1608,31.1666,31.1141,31.1258,21600.0
2007-03-30 13:20:00,53.42,53.43,53.36,53.42,24700.0,31.1316,31.1375,31.0967,31.1316,24700.0
2007-03-30 13:30:00,53.43,53.47,53.36,53.38,37700.0,31.1375,31.1608,31.0967,31.1083,37700.0
2007-03-30 13:40:00,53.39,53.43,53.33,53.38,86700.0,31.1141,31.1375,31.0792,31.1083,86700.0
2007-03-30 13:50:00,53.38,53.44,53.37,53.43,25100.0,31.1083,31.1433,31.1025,31.1375,25100.0
2007-03-30 14:00:00,53.43,53.48,53.4,53.46,27400.0,31.1375,31.1666,31.12,31.1549,27400.0
2007-03-30 14:10:00,53.46,53.5,53.42,53.44,36500.0,31.1549,31.1782,31.1316,31.1433,36500.0
2007-03-30 14:20:00,53.45,53.57,53.43,53.57,76200.0,31.1491,31.219,31.1375,31.219,76200.0
2007-03-30 14:30:00,53.57,53.71,53.54,53.7,97500.0,31.219,31.3006,31.2016,31.2948,97500.0
2007-03-30 14:40:00,53.7,53.74,53.57,53.63,120500.0,31.2948,31.3181,31.219,31.254,120500.0
2007-03-30 14:50:00,53.63,54.08,53.59,53.67,107900.0,31.254,31.5163,31.2307,31.2773,107900.0
2007-03-30 15:00:00,53.67,53.67,53.58,53.6,141700.0,31.2773,31.2773,31.2249,31.2365,141700.0
2007-03-30 15:10:00,53.6,53.66,53.56,53.65,105700.0,31.2365,31.2715,31.2132,31.2657,105700.0
2007-03-30 15:20:00,53.65,53.74,53.62,53.7,108000.0,31.2657,31.3181,31.2482,31.2948,108000.0
2007-03-30 15:30:00,53.7,53.72,53.6,53.6,125200.0,31.2948,31.3065,31.2365,31.2365,125200.0
2007-03-30 15:40:00,53.61,53.77,53.6,53.75,156700.0,31.2424,31.3356,31.2365,31.3239,156700.0
2007-03-30 15:50:00,53.75,53.75,53.64,53.71,254500.0,31.3239,31.3239,31.2598,31.3006,254500.0
2007-04-02 09:30:00,53.96,54.06,53.9,54.02,213400.0,31.4463,31.5046,31.4114,31.4813,213400.0
2007-04-02 09:40:00,54.01,54.17,54.0,54.15,138200.0,31.4755,31.5687,31.4696,31.557,138200.0
2007-04-02 09:50:00,54.15,54.21,54.1,54.1,118900.0,31.557,31.592,31.5279,31.5279,118900.0
2007-04-02 10:00:00,54.1,54.12,53.9,53.94,223800.0,31.5279,31.5396,31.4114,31.4347,223800.0
2007-04-02 10:10:00,53.95,54.03,53.94,53.99,69700.0,31.4405,31.4871,31.4347,31.4638,69700.0
2007-04-02 10:20:00,54.0,54.15,53.99,54.15,87600.0,31.4696,31.557,31.4638,31.557,87600.0
2007-04-02 10:30:00,54.15,54.23,54.15,54.2,119100.0,31.557,31.6037,31.557,31.5862,119100.0
2007-04-02 10:40:00,54.21,54.23,54.09,54.16,170700.0,31.592,31.6037,31.5221,31.5629,170700.0
2007-04-02 10:50:00,54.16,54.24,54.15,54.19,220400.0,31.5629,31.6095,31.557,31.5804,220400.0
2007-04-02 11:00:00,54.19,54.28,54.15,54.26,150000.0,31.5804,31.6328,31.557,31.6212,150000.0
2007-04-02 11:10:00,54.26,54.39,54.26,54.34,118700.0,31.6212,31.6969,31.6212,31.6678,118700.0
2007-04-02 11:20:00,54.33,54.36,54.32,54.34,119300.0,31.6619,31.6794,31.6561,31.6678,119300.0
2007-04-02 11:30:00,54.34,54.36,54.32,54.33,79500.0,31.6678,31.6794,31.6561,31.6619,79500.0
2007-04-02 11:40:00,54.33,54.35,54.27,54.29,69800.0,31.6619,31.6736,31.627,31.6386,69800.0
2007-04-02 11:50:00,54.28,54.3,54.23,54.26,94600.0,31.6328,31.6445,31.6037,31.6212,94600.0
2007-04-02 12:00:00,54.25,54.3,54.2,54.2,76100.0,31.6153,31.6445,31.5862,31.5862,76100.0
2007-04-02 12:10:00,54.21,54.28,54.19,54.27,59900.0,31.592,31.6328,31.5804,31.627,59900.0
2007-04-02 12:20:00,54.27,54.29,54.24,54.26,69200.0,31.627,31.6386,31.6095,31.6212,69200.0
2007-04-02 12:30:00,54.26,54.26,54.19,54.19,51000.0,31.6212,31.6212,31.5804,31.5804,51000.0
2007-04-02 12:40:00,54.19,54.2,54.16,54.2,38400.0,31.5804,31.5862,31.5629,31.5862,38400.0
2007-04-02 12:50:00,54.2,54.21,54.11,54.17,89900.0,31.5862,31.592,31.5337,31.5687,89900.0
2007-04-02 13:00:00,54.17,54.2,54.16,54.19,64900.0,31.5687,31.5862,31.5629,31.5804,64900.0
2007-04-02 13:10:00,54.19,54.27,54.17,54.25,141200.0,31.5804,31.627,31.5687,31.6153,141200.0
2007-04-02 13:20:00,54.26,54.36,54.23,54.33,111100.0,31.6212,31.6794,31.6037,31.6619,111100.0
2007-04-02 13:30:00,54.33,54.33,54.24,54.24,50800.0,31.6619,31.6619,31.6095,31.6095,50800.0
2007-04-02 13:40:00,54.24,54.26,54.21,54.25,71000.0,31.6095,31.6212,31.592,31.6153,71000.0
2007-04-02 13:50:00,54.26,54.29,54.23,54.25,80300.0,31.6212,31.6386,31.6037,31.6153,80300.0
2007-04-02 14:00:00,54.24,54.27,54.19,54.24,109100.0,31.6095,31.627,31.5804,31.6095,109100.0
2007-04-02 14:10:00,54.23,54.35,54.21,54.35,95900.0,31.6037,31.6736,31.592,31.6736,95900.0
2007-04-02 14:20:00,54.36,54.48,54.35,54.39,186300.0,31.6794,31.7494,31.6736,31.6969,186300.0
2007-04-02 14:30:00,54.39,54.41,54.33,54.34,74300.0,31.6969,31.7086,31.6619,31.6678,74300.0
2007-04-02 14:40:00,54.34,54.45,54.33,54.4,103600.0,31.6678,31.7319,31.6619,31.7027,103600.0
2007-04-02 14:50:00,54.4,54.42,54.34,54.41,99200.0,31.7027,31.7144,31.6678,31.7086,99200.0
2007-04-02 15:00:00,54.41,54.44,54.39,54.41,158200.0,31.7086,31.7261,31.6969,31.7086,158200.0
2007-04-02 15:10:00,54.42,54.49,54.39,54.4,198200.0,31.7144,31.7552,31.6969,31.7027,198200.0
2007-04-02 15:20:00,54.4,54.48,54.39,54.46,184700.0,31.7027,31.7494,31.6969,31.7377,184700.0
2007-04-02 15:30:00,54.47,54.47,54.39,54.41,146000.0,31.7435,31.7435,31.6969,31.7086,146000.0
2007-04-02 15:40:00,54.4,54.41,54.37,54.37,265000.0,31.7027,31.7086,31.6853,31.6853,265000.0
2007-04-02 15:50:00,54.38,54.39,54.31,54.38,267100.0,31.6911,31.6969,31.6503,31.6911,267100.0
2007-04-03 09:30:00,54.15,54.42,54.11,54.4,240600.0,31.557,31.7144,31.5337,31.7027,240600.0
2007-04-03 09:40:00,54.41,54.56,54.4,54.51,283400.0,31.7086,31.796,31.7027,31.7668,283400.0
2007-04-03 09:50:00,54.51,54.55,54.4,54.45,87400.0,31.7668,31.7902,31.7027,31.7319,87400.0
2007-04-03 10:00:00,54.46,54.69,54.46,54.5,175200.0,31.7377,31.8717,31.7377,31.761,175200.0
2007-04-03 10:10:00,54.51,54.59,54.48,54.55,113800.0,31.7668,31.8135,31.7494,31.7902,113800.0
2007-04-03 10:20:00,54.53,54.63,54.46,54.49,102000.0,31.7785,31.8368,31.7377,31.7552,102000.0
2007-04-03 10:30:00,54.5,54.51,54.36,54.51,143300.0,31.761,31.7668,31.6794,31.7668,143300.0
2007-04-03 10:40:00,54.51,54.7,54.5,54.67,101900.0,31.7668,31.8776,31.761,31.8601,101900.0
2007-04-03 10:50:00,54.67,54.69,54.59,54.64,112200.0,31.8601,31.8717,31.8135,31.8426,112200.0
2007-04-03 11:00:00,54.64,54.67,54.6,54.63,52700.0,31.8426,31.8601,31.8193,31.8368,52700.0
2007-04-03 11:10:00,54.63,54.65,54.6,54.64,50900.0,31.8368,31.8484,31.8193,31.8426,50900.0
2007-04-03 11:20:00,54.63,54.68,54.59,54.59,88700.0,31.8368,31.8659,31.8135,31.8135,88700.0
2007-04-03 11:30:00,54.58,54.58,54.52,54.53,67800.0,31.8076,31.8076,31.7727,31.7785,67800.0
2007-04-03 11:40:00,54.52,54.65,54.52,54.64,54400.0,31.7727,31.8484,31.7727,31.8426,54400.0
2007-04-03 11:50:00,54.64,54.67,54.63,54.66,89900.0,31.8426,31.8601,31.8368,31.8543,89900.0
2007-04-03 12:00:00,54.66,54.67,54.58,54.58,77600.0,31.8543,31.8601,31.8076,31.8076,77600.0
2007-04-03 12:10:00,54.58,54.58,54.52,54.55,44300.0,31.8076,31.8076,31.7727,31.7902,44300.0
2007-04-03 12:20:00,54.55,54.55,54.52,54.53,37100.0,31.7902,31.7902,31.7727,31.7785,37100.0
2007-04-03 12:30:00,54.53,54.57,54.52,54.57,41800.0,31.7785,31.8018,31.7727,31.8018,41800.0
2007-04-03 12:40:00,54.57,54.6,54.55,54.6,58500.0,31.8018,31.8193,31.7902,31.8193,58500.0
2007-04-03 12:50:00,54.59,54.64,54.59,54.62,38800.0,31.8135,31.8426,31.8135,31.831,38800.0
2007-04-03 13:00:00,54.61,54.7,54.6,54.7,103200.0,31.8251,31.8776,31.8193,31.8776,103200.0
2007-04-03 13:10:00,54.7,54.74,54.69,54.73,41200.0,31.8776,31.9009,31.8717,31.8951,41200.0
2007-04-03 13:20:00,54.73,54.85,54.73,54.83,74600.0,31.8951,31.965,31.8951,31.9533,74600.0
2007-04-03 13:30:00,54.83,54.84,54.81,54.84,74300.0,31.9533,31.9592,31.9417,31.9592,74300.0
2007-04-03 13:40:00,54.83,54.9,54.82,54.89,88300.0,31.9533,31.9941,31.9475,31.9883,88300.0
2007-04-03 13:50:00,54.88,54.92,54.83,54.84,146300.0,31.9825,32.0058,31.9533,31.9592,146300.0
2007-04-03 14:00:00,54.84,54.85,54.73,54.76,133200.0,31.9592,31.965,31.8951,31.9125,133200.0
2007-04-03 14:10:00,54.76,54.78,54.68,54.72,76900.0,31.9125,31.9242,31.8659,31.8892,76900.0
2007-04-03 14:20:00,54.71,54.71,54.63,54.67,76100.0,31.8834,31.8834,31.8368,31.8601,76100.0
2007-04-03 14:30:00,54.67,54.7,54.65,54.67,67300.0,31.8601,31.8776,31.8484,31.8601,67300.0
2007-04-03 14:40:00,54.67,54.71,54.67,54.7,52900.0,31.8601,31.8834,31.8601,31.8776,52900.0
2007-04-03 14:50:00,54.69,54.73,54.65,54.65,82700.0,31.8717,31.8951,31.8484,31.8484,82700.0
2007-04-03 15:00:00,54.66,54.72,54.64,54.72,95400.0,31.8543,31.8892,31.8426,31.8892,95400.0
2007-04-03 15:10:00,54.71,54.72,54.68,54.69,86000.0,31.8834,31.8892,31.8659,31.8717,86000.0
2007-04-03 15:20:00,54.7,54.73,54.66,54.67,98900.0,31.8776,31.8951,31.8543,31.8601,98900.0
2007-04-03 15:30:00,54.67,54.69,54.65,54.67,104800.0,31.8601,31.8717,31.8484,31.8601,104800.0
2007-04-03 15:40:00,54.67,54.76,54.67,54.72,193300.0,31.8601,31.9125,31.8601,31.8892,193300.0
2007-04-03 15:50:00,54.71,54.74,54.68,54.72,239000.0,31.8834,31.9009,31.8659,31.8892,239000.0
2007-04-04 09:30:00,54.65,54.8,54.55,54.78,85900.0,31.8484,31.9359,31.7902,31.9242,85900.0
2007-04-04 09:40:00,54.79,54.95,54.54,54.73,134500.0,31.93,32.0233,31.7843,31.8951,134500.0
2007-04-04 09:50:00,54.76,54.8,54.69,54.69,32000.0,31.9125,31.9359,31.8717,31.8717,32000.0
2007-04-04 10:00:00,54.68,54.79,54.57,54.71,130600.0,31.8659,31.93,31.8018,31.8834,130600.0
2007-04-04 10:10:00,54.71,54.8,54.65,54.65,51000.0,31.8834,31.9359,31.8484,31.8484,51000.0
2007-04-04 10:20:00,54.66,54.77,54.63,54.73,85200.0,31.8543,31.9184,31.8368,31.8951,85200.0
2007-04-04 10:30:00,54.73,54.85,54.69,54.73,126200.0,31.8951,31.965,31.8717,31.8951,126200.0
2007-04-04 10:40:00,54.73,54.74,54.57,54.6,104000.0,31.8951,31.9009,31.8018,31.8193,104000.0
2007-04-04 10:50:00,54.61,54.65,54.5,54.64,142600.0,31.8251,31.8484,31.761,31.8426,142600.0
2007-04-04 11:00:00,54.63,54.8,54.63,54.8,74100.0,31.8368,31.9359,31.8368,31.9359,74100.0
2007-04-04 11:10:00,54.8,54.91,54.8,54.89,47900.0,31.9359,32.0,31.9359,31.9883,47900.0
2007-04-04 11:20:00,54.89,54.9,54.8,54.87,47400.0,31.9883,31.9941,31.9359,31.9766,47400.0
2007-04-04 11:30:00,54.87,54.97,54.83,54.97,160200.0,31.9766,32.0349,31.9533,32.0349,160200.0
2007-04-04 11:40:00,54.97,54.98,54.93,54.93,48000.0,32.0349,32.0407,32.0116,32.0116,48000.0
2007-04-04 11:50:00,54.94,54.97,54.92,54.92,42900.0,32.0174,32.0349,32.0058,32.0058,42900.0
2007-04-04 12:00:00,54.93,55.0,54.92,54.98,69500.0,32.0116,32.0524,32.0058,32.0407,69500.0
2007-04-04 12:10:00,54.98,55.0,54.95,54.98,72800.0,32.0407,32.0524,32.0233,32.0407,72800.0
2007-04-04 12:20:00,54.98,54.99,54.97,54.98,34300.0,32.0407,32.0466,32.0349,32.0407,34300.0
2007-04-04 12:30:00,54.98,54.98,54.97,54.98,27700.0,32.0407,32.0407,32.0349,32.0407,27700.0
2007-04-04 12:40:00,54.98,54.99,54.95,54.98,45500.0,32.0407,32.0466,32.0233,32.0407,45500.0
2007-04-04 12:50:00,54.98,54.99,54.95,54.98,65000.0,32.0407,32.0466,32.0233,32.0407,65000.0
2007-04-04 13:00:00,54.99,55.0,54.95,54.99,272900.0,32.0466,32.0524,32.0233,32.0466,272900.0
2007-04-04 13:10:00,54.98,55.0,54.96,54.99,98700.0,32.0407,32.0524,32.0291,32.0466,98700.0
2007-04-04 13:20:00,55.0,55.15,54.99,55.12,247500.0,32.0524,32.1398,32.0466,32.1223,247500.0
2007-04-04 13:30:00,55.11,55.12,55.0,55.02,94800.0,32.1165,32.1223,32.0524,32.0641,94800.0
2007-04-04 13:40:00,55.02,55.03,54.96,55.0,70500.0,32.0641,32.0699,32.0291,32.0524,70500.0
2007-04-04 13:50:00,55.01,55.01,54.98,55.0,94600.0,32.0582,32.0582,32.0407,32.0524,94600.0
2007-04-04 14:00:00,55.0,55.01,54.96,55.0,111900.0,32.0524,32.0582,32.0291,32.0524,111900.0
2007-04-04 14:10:00,55.0,55.04,54.98,55.01,155300.0,32.0524,32.0757,32.0407,32.0582,155300.0
2007-04-04 14:20:00,55.01,55.05,55.0,55.02,53600.0,32.0582,32.0815,32.0524,32.0641,53600.0
2007-04-04 14:30:00,55.03,55.09,55.02,55.08,53100.0,32.0699,32.1049,32.0641,32.099,53100.0
2007-04-04 14:40:00,55.08,55.1,55.04,55.05,76100.0,32.099,32.1107,32.0757,32.0815,76100.0
2007-04-04 14:50:00,55.04,55.12,55.04,55.11,81600.0,32.0757,32.1223,32.0757,32.1165,81600.0
2007-04-04 15:00:00,55.11,55.18,55.07,55.17,100200.0,32.1165,32.1573,32.0932,32.1515,100200.0
2007-04-04 15:10:00,55.18,55.24,55.16,55.23,148600.0,32.1573,32.1923,32.1456,32.1864,148600.0
2007-04-04 15:20:00,55.23,55.23,55.08,55.1,148000.0,32.1864,32.1864,32.099,32.1107,148000.0
2007-04-04 15:30:00,55.1,55.14,55.09,55.1,78500.0,32.1107,32.134,32.1049,32.1107,78500.0
2007-04-04 15:40:00,55.1,55.13,55.09,55.09,133800.0,32.1107,32.1282,32.1049,32.1049,133800.0
2007-04-04 15:50:00,55.1,55.22,55.09,55.17,437800.0,32.1107,32.1806,32.1049,32.1515,437800.0
2007-04-05 09:30:00,55.15,55.24,55.06,55.14,108900.0,32.1398,32.1923,32.0874,32.134,108900.0
2007-04-05 09:40:00,55.15,55.4,55.15,55.35,134500.0,32.1398,32.2855,32.1398,32.2564,134500.0
2007-04-05 09:50:00,55.35,55.44,55.25,55.33,105000.0,32.2564,32.3088,32.1981,32.2447,105000.0
2007-04-05 10:00:00,55.34,55.34,55.17,55.25,67600.0,32.2505,32.2505,32.1515,32.1981,67600.0
2007-04-05 10:10:00,55.27,55.31,55.25,55.31,24300.0,32.2098,32.2331,32.1981,32.2331,24300.0
2007-04-05 10:20:00,55.32,55.43,55.31,55.36,94000.0,32.2389,32.303,32.2331,32.2622,94000.0
2007-04-05 10:30:00,55.36,55.39,55.32,55.34,56000.0,32.2622,32.2797,32.2389,32.2505,56000.0
2007-04-05 10:40:00,55.33,55.41,55.32,55.41,41300.0,32.2447,32.2913,32.2389,32.2913,41300.0
2007-04-05 10:50:00,55.39,55.44,55.39,55.44,24800.0,32.2797,32.3088,32.2797,32.3088,24800.0
2007-04-05 11:00:00,55.44,55.48,55.42,55.42,56400.0,32.3088,32.3321,32.2972,32.2972,56400.0
2007-04-05 11:10:00,55.41,55.45,55.37,55.38,76500.0,32.2913,32.3147,32.268,32.2739,76500.0
2007-04-05 11:20:00,55.39,55.43,55.34,55.42,35600.0,32.2797,32.303,32.2505,32.2972,35600.0
2007-04-05 11:30:00,55.41,55.44,55.4,55.43,51700.0,32.2913,32.3088,32.2855,32.303,51700.0
2007-04-05 11:40:00,55.43,55.47,55.43,55.47,27400.0,32.303,32.3263,32.303,32.3263,27400.0
2007-04-05 11:50:00,55.46,55.5,55.46,55.48,28600.0,32.3205,32.3438,32.3205,32.3321,28600.0
2007-04-05 12:00:00,55.49,55.52,55.47,55.49,98100.0,32.338,32.3554,32.3263,32.338,98100.0
2007-04-05 12:10:00,55.49,55.52,55.43,55.43,71400.0,32.338,32.3554,32.303,32.303,71400.0
2007-04-05 12:20:00,55.43,55.48,55.42,55.44,70500.0,32.303,32.3321,32.2972,32.3088,70500.0
2007-04-05 12:30:00,55.44,55.44,55.4,55.43,34800.0,32.3088,32.3088,32.2855,32.303,34800.0
2007-04-05 12:40:00,55.44,55.47,55.42,55.45,33700.0,32.3088,32.3263,32.2972,32.3147,33700.0
2007-04-05 12:50:00,55.45,55.55,55.44,55.54,72400.0,32.3147,32.3729,32.3088,32.3671,72400.0
2007-04-05 13:00:00,55.54,55.55,55.53,55.55,27900.0,32.3671,32.3729,32.3613,32.3729,27900.0
2007-04-05 13:10:00,55.55,55.57,55.53,55.57,31400.0,32.3729,32.3846,32.3613,32.3846,31400.0
2007-04-05 13:20:00,55.57,55.58,55.52,55.52,52300.0,32.3846,32.3904,32.3554,32.3554,52300.0
2007-04-05 13:30:00,55.52,55.55,55.4,55.52,52800.0,32.3554,32.3729,32.2855,32.3554,52800.0
2007-04-05 13:40:00,55.52,55.59,55.52,55.57,63000.0,32.3554,32.3962,32.3554,32.3846,63000.0
2007-04-05 13:50:00,55.59,55.59,55.55,55.56,38700.0,32.3962,32.3962,32.3729,32.3788,38700.0
2007-04-05 14:00:00,55.57,55.57,55.55,55.56,31700.0,32.3846,32.3846,32.3729,32.3788,31700.0
2007-04-05 14:10:00,55.56,55.59,55.56,55.59,32100.0,32.3788,32.3962,32.3788,32.3962,32100.0
2007-04-05 14:20:00,55.58,55.62,55.58,55.61,49900.0,32.3904,32.4137,32.3904,32.4079,49900.0
2007-04-05 14:30:00,55.61,55.62,55.56,55.57,49300.0,32.4079,32.4137,32.3788,32.3846,49300.0
2007-04-05 14:40:00,55.58,55.59,55.54,55.56,60900.0,32.3904,32.3962,32.3671,32.3788,60900.0
2007-04-05 14:50:00,55.56,55.57,55.55,55.55,59900.0,32.3788,32.3846,32.3729,32.3729,59900.0
2007-04-05 15:00:00,55.56,55.57,55.48,55.48,75700.0,32.3788,32.3846,32.3321,32.3321,75700.0
2007-04-05 15:10:00,55.48,55.49,55.39,55.4,138100.0,32.3321,32.338,32.2797,32.2855,138100.0
2007-04-05 15:20:00,55.41,55.44,55.38,55.42,68300.0,32.2913,32.3088,32.2739,32.2972,68300.0
2007-04-05 15:30:00,55.42,55.44,55.39,55.4,84600.0,32.2972,32.3088,32.2797,32.2855,84600.0
2007-04-05 15:40:00,55.4,55.51,55.4,55.49,239000.0,32.2855,32.3496,32.2855,32.338,239000.0
2007-04-05 15:50:00,55.49,55.54,55.43,55.44,288500.0,32.338,32.3671,32.303,32.3088,288500.0
2007-04-09 09:30:00,55.43,55.49,55.3,55.32,99100.0,32.303,32.338,32.2272,32.2389,99100.0
2007-04-09 09:40:00,55.31,55.47,55.27,55.47,54200.0,32.2331,32.3263,32.2098,32.3263,54200.0
2007-04-09 09:50:00,55.47,55.6,55.46,55.48,63900.0,32.3263,32.4021,32.3205,32.3321,63900.0
2007-04-09 10:00:00,55.48,55.5,55.3,55.31,72600.0,32.3321,32.3438,32.2272,32.2331,72600.0
2007-04-09 10:10:00,55.31,55.37,55.29,55.32,32000.0,32.2331,32.268,32.2214,32.2389,32000.0
2007-04-09 10:20:00,55.34,55.39,55.32,55.33,35800.0,32.2505,32.2797,32.2389,32.2447,35800.0
2007-04-09 10:30:00,55.33,55.44,55.32,55.41,120800.0,32.2447,32.3088,32.2389,32.2913,120800.0
2007-04-09 10:40:00,55.42,55.45,55.39,55.43,77800.0,32.2972,32.3147,32.2797,32.303,77800.0
2007-04-09 10:50:00,55.44,55.47,55.43,55.45,56600.0,32.3088,32.3263,32.303,32.3147,56600.0
2007-04-09 11:00:00,55.46,55.5,55.45,55.49,48600.0,32.3205,32.3438,32.3147,32.338,48600.0
2007-04-09 11:10:00,55.49,55.54,55.48,55.52,59000.0,32.338,32.3671,32.3321,32.3554,59000.0
2007-04-09 11:20:00,55.52,55.57,55.5,55.56,66900.0,32.3554,32.3846,32.3438,32.3788,66900.0
2007-04-09 11:30:00,55.57,55.57,55.54,55.55,43900.0,32.3846,32.3846,32.3671,32.3729,43900.0
2007-04-09 11:40:00,55.55,55.58,55.55,55.55,43000.0,32.3729,32.3904,32.3729,32.3729,43000.0
2007-04-09 11:50:00,55.55,55.55,55.51,55.55,70700.0,32.3729,32.3729,32.3496,32.3729,70700.0
2007-04-09 12:00:00,55.55,55.58,55.54,55.57,30300.0,32.3729,32.3904,32.3671,32.3846,30300.0
2007-04-09 12:10:00,55.58,55.58,55.49,55.49,55400.0,32.3904,32.3904,32.338,32.338,55400.0
2007-04-09 12:20:00,55.49,55.51,55.49,55.5,18900.0,32.338,32.3496,32.338,32.3438,18900.0
2007-04-09 12:30:00,55.51,55.62,55.51,55.61,79800.0,32.3496,32.4137,32.3496,32.4079,79800.0
2007-04-09 12:40:00,55.61,55.71,55.61,55.7,49600.0,32.4079,32.4662,32.4079,32.4603,49600.0
2007-04-09 12:50:00,55.7,55.71,55.68,55.68,37800.0,32.4603,32.4662,32.4487,32.4487,37800.0
2007-04-09 13:00:00,55.68,55.73,55.68,55.72,42900.0,32.4487,32.4778,32.4487,32.472,42900.0
2007-04-09 13:10:00,55.71,55.73,55.69,55.73,35500.0,32.4662,32.4778,32.4545,32.4778,35500.0
2007-04-09 13:20:00,55.72,55.73,55.7,55.7,20700.0,32.472,32.4778,32.4603,32.4603,20700.0
2007-04-09 13:30:00,55.7,55.71,55.62,55.62,47600.0,32.4603,32.4662,32.4137,32.4137,47600.0
2007-04-09 13:40:00,55.63,55.66,55.61,55.64,63600.0,32.4196,32.437,32.4079,32.4254,63600.0
2007-04-09 13:50:00,55.63,55.64,55.6,55.6,44900.0,32.4196,32.4254,32.4021,32.4021,44900.0
2007-04-09 14:00:00,55.59,55.62,55.56,55.59,58700.0,32.3962,32.4137,32.3788,32.3962,58700.0
2007-04-09 14:10:00,55.59,55.63,55.58,55.61,37300.0,32.3962,32.4196,32.3904,32.4079,37300.0
2007-04-09 14:20:00,55.61,55.61,55.58,55.6,32900.0,32.4079,32.4079,32.3904,32.4021,32900.0
2007-04-09 14:30:00,55.6,55.64,55.6,55.64,41800.0,32.4021,32.4254,32.4021,32.4254,41800.0
2007-04-09 14:40:00,55.64,55.66,55.63,55.64,27700.0,32.4254,32.437,32.4196,32.4254,27700.0
2007-04-09 14:50:00,55.64,55.7,55.64,55.7,67500.0,32.4254,32.4603,32.4254,32.4603,67500.0
2007-04-09 15:00:00,55.7,55.7,55.66,55.66,40000.0,32.4603,32.4603,32.437,32.437,40000.0
2007-04-09 15:10:00,55.66,55.7,55.64,55.69,44900.0,32.437,32.4603,32.4254,32.4545,44900.0
2007-04-09 15:20:00,55.69,55.69,55.6,55.61,46200.0,32.4545,32.4545,32.4021,32.4079,46200.0
2007-04-09 15:30:00,55.61,55.61,55.59,55.61,39900.0,32.4079,32.4079,32.3962,32.4079,39900.0
2007-04-09 15:40:00,55.6,55.62,55.59,55.62,69000.0,32.4021,32.4137,32.3962,32.4137,69000.0
2007-04-09 15:50:00,55.62,55.63,55.5,55.57,258600.0,32.4137,32.4196,32.3438,32.3846,258600.0
2007-04-10 09:30:00,55.42,55.57,55.41,55.55,68600.0,32.2972,32.3846,32.2913,32.3729,68600.0
2007-04-10 09:40:00,55.55,55.56,55.48,55.54,71800.0,32.3729,32.3788,32.3321,32.3671,71800.0
2007-04-10 09:50:00,55.54,55.63,55.51,55.62,40600.0,32.3671,32.4196,32.3496,32.4137,40600.0
2007-04-10 10:00:00,55.63,55.63,55.46,55.48,66400.0,32.4196,32.4196,32.3205,32.3321,66400.0
2007-04-10 10:10:00,55.48,55.57,55.46,55.5,130600.0,32.3321,32.3846,32.3205,32.3438,130600.0
2007-04-10 10:20:00,55.51,55.54,55.46,55.49,85100.0,32.3496,32.3671,32.3205,32.338,85100.0
2007-04-10 10:30:00,55.51,55.57,55.5,55.55,127800.0,32.3496,32.3846,32.3438,32.3729,127800.0
2007-04-10 10:40:00,55.55,55.57,55.54,55.55,46700.0,32.3729,32.3846,32.3671,32.3729,46700.0
2007-04-10 10:50:00,55.54,55.63,55.54,55.63,82100.0,32.3671,32.4196,32.3671,32.4196,82100.0
2007-04-10 11:00:00,55.62,55.67,55.62,55.63,74500.0,32.4137,32.4429,32.4137,32.4196,74500.0
2007-04-10 11:10:00,55.63,55.71,55.6,55.7,33900.0,32.4196,32.4662,32.4021,32.4603,33900.0
2007-04-10 11:20:00,55.71,55.73,55.62,55.62,45700.0,32.4662,32.4778,32.4137,32.4137,45700.0
2007-04-10 11:30:00,55.61,55.71,55.61,55.65,102500.0,32.4079,32.4662,32.4079,32.4312,102500.0
2007-04-10 11:40:00,55.64,55.65,55.59,55.63,34200.0,32.4254,32.4312,32.3962,32.4196,34200.0
2007-04-10 11:50:00,55.63,55.63,55.5,55.53,30500.0,32.4196,32.4196,32.3438,32.3613,30500.0
2007-04-10 12:00:00,55.53,55.53,55.38,55.4,121400.0,32.3613,32.3613,32.2739,32.2855,121400.0
2007-04-10 12:10:00,55.4,55.45,55.34,55.4,104300.0,32.2855,32.3147,32.2505,32.2855,104300.0
2007-04-10 12:20:00,55.4,55.45,55.39,55.45,35400.0,32.2855,32.3147,32.2797,32.3147,35400.0
2007-04-10 12:30:00,55.44,55.53,55.43,55.53,44300.0,32.3088,32.3613,32.303,32.3613,44300.0
2007-04-10 12:40:00,55.53,55.6,55.53,55.59,61600.0,32.3613,32.4021,32.3613,32.3962,61600.0
2007-04-10 12:50:00,55.6,55.63,55.58,55.58,51500.0,32.4021,32.4196,32.3904,32.3904,51500.0
2007-04-10 13:00:00,55.57,55.6,55.56,55.57,35000.0,32.3846,32.4021,32.3788,32.3846,35000.0
2007-04-10 13:10:00,55.56,55.56,55.46,55.48,34600.0,32.3788,32.3788,32.3205,32.3321,34600.0
2007-04-10 13:20:00,55.49,55.55,55.49,55.54,38600.0,32.338,32.3729,32.338,32.3671,38600.0
2007-04-10 13:30:00,55.55,55.55,55.48,55.5,48200.0,32.3729,32.3729,32.3321,32.3438,48200.0
2007-04-10 13:40:00,55.5,55.58,55.49,55.53,49800.0,32.3438,32.3904,32.338,32.3613,49800.0
2007-04-10 13:50:00,55.53,55.6,55.5,55.59,49900.0,32.3613,32.4021,32.3438,32.3962,49900.0
2007-04-10 14:00:00,55.6,55.63,55.52,55.53,65700.0,32.4021,32.4196,32.3554,32.3613,65700.0
2007-04-10 14:10:00,55.53,55.56,55.53,55.54,36400.0,32.3613,32.3788,32.3613,32.3671,36400.0
2007-04-10 14:20:00,55.54,55.55,55.49,55.52,83700.0,32.3671,32.3729,32.338,32.3554,83700.0
2007-04-10 14:30:00,55.52,55.54,55.51,55.53,48300.0,32.3554,32.3671,32.3496,32.3613,48300.0
2007-04-10 14:40:00,55.53,55.54,55.5,55.53,41100.0,32.3613,32.3671,32.3438,32.3613,41100.0
2007-04-10 14:50:00,55.53,55.54,55.47,55.48,74100.0,32.3613,32.3671,32.3263,32.3321,74100.0
2007-04-10 15:00:00,55.48,55.54,55.48,55.54,69200.0,32.3321,32.3671,32.3321,32.3671,69200.0
2007-04-10 15:10:00,55.53,55.61,55.51,55.57,115900.0,32.3613,32.4079,32.3496,32.3846,115900.0
2007-04-10 15:20:00,55.57,55.67,55.57,55.64,68400.0,32.3846,32.4429,32.3846,32.4254,68400.0
2007-04-10 15:30:00,55.65,55.66,55.63,55.65,59800.0,32.4312,32.437,32.4196,32.4312,59800.0
2007-04-10 15:40:00,55.65,55.71,55.64,55.7,135000.0,32.4312,32.4662,32.4254,32.4603,135000.0
2007-04-10 15:50:00,55.7,55.7,55.62,55.66,195100.0,32.4603,32.4603,32.4137,32.437,195100.0
2007-04-11 09:30:00,55.72,55.72,55.29,55.58,134200.0,32.472,32.472,32.2214,32.3904,134200.0
2007-04-11 09:40:00,55.58,55.63,55.46,55.49,120200.0,32.3904,32.4196,32.3205,32.338,120200.0
2007-04-11 09:50:00,55.47,55.52,55.44,55.5,41100.0,32.3263,32.3554,32.3088,32.3438,41100.0
2007-04-11 10:00:00,55.5,55.63,55.5,55.59,42400.0,32.3438,32.4196,32.3438,32.3962,42400.0
2007-04-11 10:10:00,55.6,55.6,55.43,55.47,155300.0,32.4021,32.4021,32.303,32.3263,155300.0
2007-04-11 10:20:00,55.47,55.56,55.46,55.53,59800.0,32.3263,32.3788,32.3205,32.3613,59800.0
2007-04-11 10:30:00,55.54,55.55,55.47,55.47,120300.0,32.3671,32.3729,32.3263,32.3263,120300.0
2007-04-11 10:40:00,55.47,55.49,55.38,55.49,126500.0,32.3263,32.338,32.2739,32.338,126500.0
2007-04-11 10:50:00,55.49,55.51,55.35,55.41,95500.0,32.338,32.3496,32.2564,32.2913,95500.0
2007-04-11 11:00:00,55.41,55.51,55.4,55.49,63000.0,32.2913,32.3496,32.2855,32.338,63000.0
2007-04-11 11:10:00,55.49,55.57,55.49,55.56,63900.0,32.338,32.3846,32.338,32.3788,63900.0
2007-04-11 11:20:00,55.57,55.59,55.51,55.52,57100.0,32.3846,32.3962,32.3496,32.3554,57100.0
2007-04-11 11:30:00,55.51,55.53,55.44,55.48,106900.0,32.3496,32.3613,32.3088,32.3321,106900.0
2007-04-11 11:40:00,55.48,55.67,55.45,55.65,90400.0,32.3321,32.4429,32.3147,32.4312,90400.0
2007-04-11 11:50:00,55.65,55.66,55.56,55.57,78000.0,32.4312,32.437,32.3788,32.3846,78000.0
2007-04-11 12:00:00,55.58,55.61,55.58,55.59,109300.0,32.3904,32.4079,32.3904,32.3962,109300.0
2007-04-11 12:10:00,55.6,55.67,55.58,55.63,111200.0,32.4021,32.4429,32.3904,32.4196,111200.0
2007-04-11 12:20:00,55.63,55.67,55.63,55.64,34500.0,32.4196,32.4429,32.4196,32.4254,34500.0
2007-04-11 12:30:00,55.64,55.65,55.59,55.6,93300.0,32.4254,32.4312,32.3962,32.4021,93300.0
2007-04-11 12:40:00,55.61,55.63,55.57,55.58,70300.0,32.4079,32.4196,32.3846,32.3904,70300.0
2007-04-11 12:50:00,55.58,55.6,55.56,55.58,52600.0,32.3904,32.4021,32.3788,32.3904,52600.0
2007-04-11 13:00:00,55.59,55.67,55.56,55.65,77900.0,32.3962,32.4429,32.3788,32.4312,77900.0
2007-04-11 13:10:00,55.65,55.69,55.64,55.65,103200.0,32.4312,32.4545,32.4254,32.4312,103200.0
2007-04-11 13:20:00,55.64,55.65,55.61,55.63,56300.0,32.4254,32.4312,32.4079,32.4196,56300.0
2007-04-11 13:30:00,55.63,55.66,55.62,55.63,83400.0,32.4196,32.437,32.4137,32.4196,83400.0
2007-04-11 13:40:00,55.63,55.66,55.61,55.65,73000.0,32.4196,32.437,32.4079,32.4312,73000.0
2007-04-11 13:50:00,55.66,55.68,55.6,55.62,39500.0,32.437,32.4487,32.4021,32.4137,39500.0
2007-04-11 14:00:00,55.63,55.64,55.43,55.58,127700.0,32.4196,32.4254,32.303,32.3904,127700.0
2007-04-11 14:10:00,55.58,55.61,55.44,55.56,138900.0,32.3904,32.4079,32.3088,32.3788,138900.0
2007-04-11 14:20:00,55.56,55.63,55.51,55.53,50800.0,32.3788,32.4196,32.3496,32.3613,50800.0
2007-04-11 14:30:00,55.54,55.55,55.42,55.54,161900.0,32.3671,32.3729,32.2972,32.3671,161900.0
2007-04-11 14:40:00,55.53,55.55,55.47,55.5,97700.0,32.3613,32.3729,32.3263,32.3438,97700.0
2007-04-11 14:50:00,55.5,55.53,55.47,55.49,63700.0,32.3438,32.3613,32.3263,32.338,63700.0
2007-04-11 15:00:00,55.5,55.63,55.46,55.62,98200.0,32.3438,32.4196,32.3205,32.4137,98200.0
2007-04-11 15:10:00,55.62,55.72,55.61,55.64,135400.0,32.4137,32.472,32.4079,32.4254,135400.0
2007-04-11 15:20:00,55.65,55.74,55.61,55.62,86600.0,32.4312,32.4837,32.4079,32.4137,86600.0
2007-04-11 15:30:00,55.61,55.62,55.57,55.57,70600.0,32.4079,32.4137,32.3846,32.3846,70600.0
2007-04-11 15:40:00,55.58,55.64,55.54,55.61,127800.0,32.3904,32.4254,32.3671,32.4079,127800.0
2007-04-11 15:50:00,55.62,55.65,55.58,55.61,184800.0,32.4137,32.4312,32.3904,32.4079,184800.0
2007-04-12 09:30:00,55.6,55.62,55.52,55.54,109800.0,32.4021,32.4137,32.3554,32.3671,109800.0
2007-04-12 09:40:00,55.54,55.67,55.53,55.67,40100.0,32.3671,32.4429,32.3613,32.4429,40100.0
2007-04-12 09:50:00,55.69,55.7,55.53,55.59,56500.0,32.4545,32.4603,32.3613,32.3962,56500.0
2007-04-12 10:00:00,55.58,55.6,55.5,55.58,103200.0,32.3904,32.4021,32.3438,32.3904,103200.0
2007-04-12 10:10:00,55.57,55.58,55.52,55.57,92800.0,32.3846,32.3904,32.3554,32.3846,92800.0
2007-04-12 10:20:00,55.56,55.7,55.51,55.68,140300.0,32.3788,32.4603,32.3496,32.4487,140300.0
2007-04-12 10:30:00,55.68,55.73,55.64,55.66,68100.0,32.4487,32.4778,32.4254,32.437,68100.0
2007-04-12 10:40:00,55.67,55.8,55.66,55.7,65800.0,32.4429,32.5186,32.437,32.4603,65800.0
2007-04-12 10:50:00,55.71,55.84,55.67,55.84,72900.0,32.4662,32.5419,32.4429,32.5419,72900.0
2007-04-12 11:00:00,55.84,55.86,55.81,55.82,76100.0,32.5419,32.5536,32.5244,32.5303,76100.0
2007-04-12 11:10:00,55.83,55.88,55.83,55.83,57900.0,32.5361,32.5652,32.5361,32.5361,57900.0
2007-04-12 11:20:00,55.83,55.86,55.76,55.79,47600.0,32.5361,32.5536,32.4953,32.5128,47600.0
2007-04-12 11:30:00,55.79,55.79,55.73,55.75,73400.0,32.5128,32.5128,32.4778,32.4895,73400.0
2007-04-12 11:40:00,55.76,55.76,55.66,55.66,96700.0,32.4953,32.4953,32.437,32.437,96700.0
2007-04-12 11:50:00,55.66,55.73,55.66,55.73,35400.0,32.437,32.4778,32.437,32.4778,35400.0
2007-04-12 12:00:00,55.72,55.78,55.72,55.77,80700.0,32.472,32.507,32.472,32.5011,80700.0
2007-04-12 12:10:00,55.78,55.78,55.73,55.75,36700.0,32.507,32.507,32.4778,32.4895,36700.0
2007-04-12 12:20:00,55.75,55.77,55.73,55.77,74700.0,32.4895,32.5011,32.4778,32.5011,74700.0
2007-04-12 12:30:00,55.77,55.77,55.74,55.77,31900.0,32.5011,32.5011,32.4837,32.5011,31900.0
2007-04-12 12:40:00,55.76,55.83,55.76,55.83,53700.0,32.4953,32.5361,32.4953,32.5361,53700.0
2007-04-12 12:50:00,55.82,55.91,55.82,55.88,112500.0,32.5303,32.5827,32.5303,32.5652,112500.0
2007-04-12 13:00:00,55.88,55.96,55.88,55.96,175500.0,32.5652,32.6119,32.5652,32.6119,175500.0
2007-04-12 13:10:00,55.96,55.99,55.95,55.95,111900.0,32.6119,32.6293,32.606,32.606,111900.0
2007-04-12 13:20:00,55.96,56.05,55.95,56.04,200400.0,32.6119,32.6643,32.606,32.6585,200400.0
2007-04-12 13:30:00,56.04,56.09,55.99,56.03,177200.0,32.6585,32.6876,32.6293,32.6527,177200.0
2007-04-12 13:40:00,56.03,56.03,55.95,55.96,79600.0,32.6527,32.6527,32.606,32.6119,79600.0
2007-04-12 13:50:00,55.96,55.98,55.89,55.91,58200.0,32.6119,32.6235,32.5711,32.5827,58200.0
2007-04-12 14:00:00,55.91,55.97,55.81,55.95,96200.0,32.5827,32.6177,32.5244,32.606,96200.0
2007-04-12 14:10:00,55.96,55.98,55.94,55.95,41800.0,32.6119,32.6235,32.6002,32.606,41800.0
2007-04-12 14:20:00,55.94,55.95,55.89,55.89,54700.0,32.6002,32.606,32.5711,32.5711,54700.0
2007-04-12 14:30:00,55.89,55.91,55.87,55.9,62700.0,32.5711,32.5827,32.5594,32.5769,62700.0
2007-04-12 14:40:00,55.9,55.96,55.9,55.94,100800.0,32.5769,32.6119,32.5769,32.6002,100800.0
2007-04-12 14:50:00,55.95,55.96,55.91,55.93,192900.0,32.606,32.6119,32.5827,32.5944,192900.0
2007-04-12 15:00:00,55.93,55.97,55.92,55.96,165600.0,32.5944,32.6177,32.5886,32.6119,165600.0
2007-04-12 15:10:00,55.96,56.0,55.95,55.95,88700.0,32.6119,32.6352,32.606,32.606,88700.0
2007-04-12 15:20:00,55.95,56.0,55.92,55.98,136300.0,32.606,32.6352,32.5886,32.6235,136300.0
2007-04-12 15:30:00,55.99,55.99,55.95,55.95,160100.0,32.6293,32.6293,32.606,32.606,160100.0
2007-04-12 15:40:00,55.96,55.96,55.92,55.94,132400.0,32.6119,32.6119,32.5886,32.6002,132400.0
2007-04-12 15:50:00,55.93,56.02,55.91,55.97,305600.0,32.5944,32.6468,32.5827,32.6177,305600.0
2007-04-13 09:30:00,56.24,56.45,56.2,56.38,354200.0,32.775,32.8974,32.7517,32.8566,354200.0
2007-04-13 09:40:00,56.39,56.58,56.38,56.56,216200.0,32.8625,32.9732,32.8566,32.9615,216200.0
2007-04-13 09:50:00,56.58,56.74,56.55,56.69,276400.0,32.9732,33.0664,32.9557,33.0373,276400.0
2007-04-13 10:00:00,56.69,56.69,56.55,56.55,168700.0,33.0373,33.0373,32.9557,32.9557,168700.0
2007-04-13 10:10:00,56.55,56.66,56.48,56.6,215400.0,32.9557,33.0198,32.9149,32.9848,215400.0
2007-04-13 10:20:00,56.6,56.66,56.54,56.58,150200.0,32.9848,33.0198,32.9499,32.9732,150200.0
2007-04-13 10:30:00,56.57,56.77,56.57,56.74,203100.0,32.9674,33.0839,32.9674,33.0664,203100.0
2007-04-13 10:40:00,56.74,56.8,56.65,56.74,231300.0,33.0664,33.1014,33.014,33.0664,231300.0
2007-04-13 10:50:00,56.75,56.77,56.68,56.75,125800.0,33.0723,33.0839,33.0315,33.0723,125800.0
2007-04-13 11:00:00,56.75,56.86,56.74,56.84,162900.0,33.0723,33.1364,33.0664,33.1247,162900.0
2007-04-13 11:10:00,56.84,56.88,56.83,56.85,97700.0,33.1247,33.148,33.1189,33.1305,97700.0
2007-04-13 11:20:00,56.85,56.93,56.85,56.91,179300.0,33.1305,33.1772,33.1305,33.1655,179300.0
2007-04-13 11:30:00,56.91,56.92,56.84,56.84,97000.0,33.1655,33.1713,33.1247,33.1247,97000.0
2007-04-13 11:40:00,56.84,56.89,56.8,56.82,107500.0,33.1247,33.1538,33.1014,33.113,107500.0
2007-04-13 11:50:00,56.84,56.85,56.78,56.81,86000.0,33.1247,33.1305,33.0897,33.1072,86000.0
2007-04-13 12:00:00,56.81,56.92,56.8,56.87,91500.0,33.1072,33.1713,33.1014,33.1422,91500.0
2007-04-13 12:10:00,56.88,56.92,56.81,56.86,91000.0,33.148,33.1713,33.1072,33.1364,91000.0
2007-04-13 12:20:00,56.87,56.88,56.74,56.85,110600.0,33.1422,33.148,33.0664,33.1305,110600.0
2007-04-13 12:30:00,56.85,56.92,56.81,56.9,78300.0,33.1305,33.1713,33.1072,33.1597,78300.0
2007-04-13 12:40:00,56.9,56.9,56.81,56.81,72100.0,33.1597,33.1597,33.1072,33.1072,72100.0
2007-04-13 12:50:00,56.81,56.94,56.8,56.89,151300.0,33.1072,33.183,33.1014,33.1538,151300.0
2007-04-13 13:00:00,56.89,56.91,56.83,56.87,58700.0,33.1538,33.1655,33.1189,33.1422,58700.0
2007-04-13 13:10:00,56.86,56.94,56.83,56.9,89900.0,33.1364,33.183,33.1189,33.1597,89900.0
2007-04-13 13:20:00,56.91,56.92,56.85,56.86,28900.0,33.1655,33.1713,33.1305,33.1364,28900.0
2007-04-13 13:30:00,56.86,56.95,56.86,56.95,83300.0,33.1364,33.1888,33.1364,33.1888,83300.0
2007-04-13 13:40:00,56.95,56.98,56.94,56.97,124600.0,33.1888,33.2063,33.183,33.2005,124600.0
2007-04-13 13:50:00,56.97,57.0,56.95,56.98,167900.0,33.2005,33.2179,33.1888,33.2063,167900.0
2007-04-13 14:00:00,56.98,56.99,56.88,56.92,279600.0,33.2063,33.2121,33.148,33.1713,279600.0
2007-04-13 14:10:00,56.92,56.96,56.9,56.92,58600.0,33.1713,33.1946,33.1597,33.1713,58600.0
2007-04-13 14:20:00,56.92,56.95,56.86,56.9,89000.0,33.1713,33.1888,33.1364,33.1597,89000.0
2007-04-13 14:30:00,56.89,56.91,56.84,56.87,52100.0,33.1538,33.1655,33.1247,33.1422,52100.0
2007-04-13 14:40:00,56.87,56.93,56.85,56.93,97000.0,33.1422,33.1772,33.1305,33.1772,97000.0
2007-04-13 14:50:00,56.92,56.97,56.92,56.94,82200.0,33.1713,33.2005,33.1713,33.183,82200.0
2007-04-13 15:00:00,56.94,56.95,56.87,56.9,66000.0,33.183,33.1888,33.1422,33.1597,66000.0
2007-04-13 15:10:00,56.9,56.93,56.86,56.88,85900.0,33.1597,33.1772,33.1364,33.148,85900.0
2007-04-13 15:20:00,56.87,56.89,56.83,56.84,114200.0,33.1422,33.1538,33.1189,33.1247,114200.0
2007-04-13 15:30:00,56.83,56.92,56.82,56.9,325200.0,33.1189,33.1713,33.113,33.1597,325200.0
2007-04-13 15:40:00,56.89,56.91,56.83,56.84,346500.0,33.1538,33.1655,33.1189,33.1247,346500.0
2007-04-13 15:50:00,56.84,56.9,56.79,56.84,628600.0,33.1247,33.1597,33.0956,33.1247,628600.0
2007-04-16 09:30:00,57.7,57.8,57.01,57.61,1274800.0,33.6259,33.6842,33.2238,33.5734,1274800.0
2007-04-16 09:40:00,57.62,57.83,57.62,57.8,504800.0,33.5793,33.7016,33.5793,33.6842,504800.0
2007-04-16 09:50:00,57.8,57.87,57.71,57.85,667900.0,33.6842,33.725,33.6317,33.7133,667900.0
2007-04-16 10:00:00,57.86,57.86,57.74,57.8,320300.0,33.7191,33.7191,33.6492,33.6842,320300.0
2007-04-16 10:10:00,57.8,57.8,57.71,57.79,285200.0,33.6842,33.6842,33.6317,33.6783,285200.0
2007-04-16 10:20:00,57.79,57.93,57.77,57.93,307300.0,33.6783,33.7599,33.6667,33.7599,307300.0
2007-04-16 10:30:00,57.93,58.05,57.89,58.0,634800.0,33.7599,33.8299,33.7366,33.8007,634800.0
2007-04-16 10:40:00,58.01,58.19,57.93,58.02,490200.0,33.8065,33.9114,33.7599,33.8124,490200.0
2007-04-16 10:50:00,58.02,58.07,57.94,58.01,191600.0,33.8124,33.8415,33.7658,33.8065,191600.0
2007-04-16 11:00:00,58.01,58.05,57.51,57.93,299000.0,33.8065,33.8299,33.5152,33.7599,299000.0
2007-04-16 11:10:00,57.94,58.03,57.92,57.99,153000.0,33.7658,33.8182,33.7541,33.7949,153000.0
2007-04-16 11:20:00,57.99,58.03,57.93,57.98,120500.0,33.7949,33.8182,33.7599,33.7891,120500.0
2007-04-16 11:30:00,57.99,58.05,57.92,58.0,144300.0,33.7949,33.8299,33.7541,33.8007,144300.0
2007-04-16 11:40:00,58.01,58.05,57.86,57.97,163200.0,33.8065,33.8299,33.7191,33.7832,163200.0
2007-04-16 11:50:00,57.97,58.0,57.89,57.98,105300.0,33.7832,33.8007,33.7366,33.7891,105300.0
2007-04-16 12:00:00,57.97,57.97,57.81,57.9,151000.0,33.7832,33.7832,33.69,33.7424,151000.0
2007-04-16 12:10:00,57.9,57.94,57.86,57.9,154000.0,33.7424,33.7658,33.7191,33.7424,154000.0
2007-04-16 12:20:00,57.9,57.95,57.88,57.9,98700.0,33.7424,33.7716,33.7308,33.7424,98700.0
2007-04-16 12:30:00,57.9,57.95,57.85,57.91,130600.0,33.7424,33.7716,33.7133,33.7483,130600.0
2007-04-16 12:40:00,57.9,57.97,57.9,57.97,85500.0,33.7424,33.7832,33.7424,33.7832,85500.0
2007-04-16 12:50:00,57.96,57.97,57.85,57.91,102400.0,33.7774,33.7832,33.7133,33.7483,102400.0
2007-04-16 13:00:00,57.92,57.99,57.9,57.99,104800.0,33.7541,33.7949,33.7424,33.7949,104800.0
2007-04-16 13:10:00,57.99,58.01,57.91,57.94,151700.0,33.7949,33.8065,33.7483,33.7658,151700.0
2007-04-16 13:20:00,57.93,58.11,57.92,58.09,227100.0,33.7599,33.8648,33.7541,33.8532,227100.0
2007-04-16 13:30:00,58.08,58.1,58.02,58.07,161000.0,33.8473,33.859,33.8124,33.8415,161000.0
2007-04-16 13:40:00,58.07,58.07,57.99,58.05,99000.0,33.8415,33.8415,33.7949,33.8299,99000.0
2007-04-16 13:50:00,58.05,58.11,58.0,58.07,143900.0,33.8299,33.8648,33.8007,33.8415,143900.0
2007-04-16 14:00:00,58.06,58.16,58.06,58.09,194500.0,33.8357,33.894,33.8357,33.8532,194500.0
2007-04-16 14:10:00,58.09,58.09,58.02,58.07,135100.0,33.8532,33.8532,33.8124,33.8415,135100.0
2007-04-16 14:20:00,58.08,58.12,58.04,58.07,148400.0,33.8473,33.8707,33.824,33.8415,148400.0
2007-04-16 14:30:00,58.06,58.17,58.06,58.17,99000.0,33.8357,33.8998,33.8357,33.8998,99000.0
2007-04-16 14:40:00,58.15,58.27,58.12,58.25,236000.0,33.8881,33.9581,33.8707,33.9464,236000.0
2007-04-16 14:50:00,58.24,58.3,58.2,58.26,174100.0,33.9406,33.9755,33.9173,33.9522,174100.0
2007-04-16 15:00:00,58.26,58.28,58.17,58.18,171400.0,33.9522,33.9639,33.8998,33.9056,171400.0
2007-04-16 15:10:00,58.18,58.29,58.17,58.28,162400.0,33.9056,33.9697,33.8998,33.9639,162400.0
2007-04-16 15:20:00,58.27,58.33,58.26,58.33,222900.0,33.9581,33.993,33.9522,33.993,222900.0
2007-04-16 15:30:00,58.32,58.4,58.31,58.39,323100.0,33.9872,34.0338,33.9814,34.028,323100.0
2007-04-16 15:40:00,58.39,58.48,57.87,58.35,478100.0,34.028,34.0804,33.725,34.0047,478100.0
2007-04-16 15:50:00,58.35,58.44,58.33,58.41,463600.0,34.0047,34.0571,33.993,34.0397,463600.0
2007-04-17 09:30:00,58.4,58.5,58.34,58.46,254500.0,34.0338,34.0921,33.9989,34.0688,254500.0
2007-04-17 09:40:00,58.47,58.6,58.4,58.57,242900.0,34.0746,34.1504,34.0338,34.1329,242900.0
2007-04-17 09:50:00,58.57,58.61,58.5,58.6,196300.0,34.1329,34.1562,34.0921,34.1504,196300.0
2007-04-17 10:00:00,58.6,58.74,58.56,58.65,274600.0,34.1504,34.232,34.1271,34.1795,274600.0
2007-04-17 10:10:00,58.64,58.96,58.63,58.85,551200.0,34.1737,34.3602,34.1679,34.2961,551200.0
2007-04-17 10:20:00,58.85,58.97,58.77,58.94,303500.0,34.2961,34.366,34.2495,34.3485,303500.0
2007-04-17 10:30:00,58.94,58.97,58.85,58.92,417500.0,34.3485,34.366,34.2961,34.3369,417500.0
2007-04-17 10:40:00,58.91,59.0,58.84,58.96,340200.0,34.331,34.3835,34.2902,34.3602,340200.0
2007-04-17 10:50:00,58.96,59.02,58.85,59.01,476800.0,34.3602,34.3951,34.2961,34.3893,476800.0
2007-04-17 11:00:00,59.0,59.03,58.96,59.0,156200.0,34.3835,34.401,34.3602,34.3835,156200.0
2007-04-17 11:10:00,58.99,59.09,58.9,58.96,172800.0,34.3777,34.4359,34.3252,34.3602,172800.0
2007-04-17 11:20:00,58.97,58.98,58.82,58.91,111300.0,34.366,34.3718,34.2786,34.331,111300.0
2007-04-17 11:30:00,58.9,59.02,58.89,58.99,145500.0,34.3252,34.3951,34.3194,34.3777,145500.0
2007-04-17 11:40:00,58.99,59.03,58.93,59.03,230700.0,34.3777,34.401,34.3427,34.401,230700.0
2007-04-17 11:50:00,59.03,59.03,58.92,58.95,238900.0,34.401,34.401,34.3369,34.3544,238900.0
2007-04-17 12:00:00,58.95,58.99,58.89,58.92,178200.0,34.3544,34.3777,34.3194,34.3369,178200.0
2007-04-17 12:10:00,58.91,58.95,58.86,58.95,96500.0,34.331,34.3544,34.3019,34.3544,96500.0
2007-04-17 12:20:00,58.95,58.95,58.92,58.93,111800.0,34.3544,34.3544,34.3369,34.3427,111800.0
2007-04-17 12:30:00,58.93,58.94,58.87,58.9,217500.0,34.3427,34.3485,34.3077,34.3252,217500.0
2007-04-17 12:40:00,58.9,58.95,58.77,58.82,160900.0,34.3252,34.3544,34.2495,34.2786,160900.0
2007-04-17 12:50:00,58.82,58.87,58.73,58.83,127600.0,34.2786,34.3077,34.2261,34.2844,127600.0
2007-04-17 13:00:00,58.84,58.91,58.75,58.83,160300.0,34.2902,34.331,34.2378,34.2844,160300.0
2007-04-17 13:10:00,58.82,58.91,58.81,58.85,144900.0,34.2786,34.331,34.2728,34.2961,144900.0
2007-04-17 13:20:00,58.85,58.91,58.78,58.86,94700.0,34.2961,34.331,34.2553,34.3019,94700.0
2007-04-17 13:30:00,58.86,58.87,58.75,58.83,208800.0,34.3019,34.3077,34.2378,34.2844,208800.0
2007-04-17 13:40:00,58.83,58.85,58.8,58.85,146100.0,34.2844,34.2961,34.2669,34.2961,146100.0
2007-04-17 13:50:00,58.85,58.87,58.83,58.84,59600.0,34.2961,34.3077,34.2844,34.2902,59600.0
2007-04-17 14:00:00,58.83,58.93,58.82,58.91,117800.0,34.2844,34.3427,34.2786,34.331,117800.0
2007-04-17 14:10:00,58.91,58.95,58.84,58.94,106600.0,34.331,34.3544,34.2902,34.3485,106600.0
2007-04-17 14:20:00,58.94,58.97,58.91,58.96,100000.0,34.3485,34.366,34.331,34.3602,100000.0
2007-04-17 14:30:00,58.95,58.96,58.88,58.95,190500.0,34.3544,34.3602,34.3136,34.3544,190500.0
2007-04-17 14:40:00,58.95,58.96,58.91,58.92,164500.0,34.3544,34.3602,34.331,34.3369,164500.0
2007-04-17 14:50:00,58.93,58.95,58.88,58.95,182000.0,34.3427,34.3544,34.3136,34.3544,182000.0
2007-04-17 15:00:00,58.96,58.96,58.9,58.9,126200.0,34.3602,34.3602,34.3252,34.3252,126200.0
2007-04-17 15:10:00,58.91,58.94,58.84,58.92,235900.0,34.331,34.3485,34.2902,34.3369,235900.0
2007-04-17 15:20:00,58.92,58.97,58.91,58.96,169800.0,34.3369,34.366,34.331,34.3602,169800.0
2007-04-17 15:30:00,58.96,59.0,58.59,58.99,325400.0,34.3602,34.3835,34.1446,34.3777,325400.0
2007-04-17 15:40:00,58.99,59.01,58.89,58.94,334000.0,34.3777,34.3893,34.3194,34.3485,334000.0
2007-04-17 15:50:00,58.94,58.97,58.8,58.84,526400.0,34.3485,34.366,34.2669,34.2902,526400.0
2007-04-18 09:30:00,58.56,58.76,58.5,58.51,243700.0,34.1271,34.2436,34.0921,34.0979,243700.0
2007-04-18 09:40:00,58.5,58.7,58.45,58.66,157100.0,34.0921,34.2087,34.063,34.1853,157100.0
2007-04-18 09:50:00,58.66,58.7,58.54,58.61,183200.0,34.1853,34.2087,34.1154,34.1562,183200.0
2007-04-18 10:00:00,58.59,58.62,58.5,58.61,199300.0,34.1446,34.162,34.0921,34.1562,199300.0
2007-04-18 10:10:00,58.61,58.84,58.55,58.82,147300.0,34.1562,34.2902,34.1212,34.2786,147300.0
2007-04-18 10:20:00,58.84,58.87,58.73,58.76,143800.0,34.2902,34.3077,34.2261,34.2436,143800.0
2007-04-18 10:30:00,58.76,58.77,58.67,58.73,86100.0,34.2436,34.2495,34.1912,34.2261,86100.0
2007-04-18 10:40:00,58.73,58.87,58.72,58.86,110400.0,34.2261,34.3077,34.2203,34.3019,110400.0
2007-04-18 10:50:00,58.87,58.95,58.83,58.95,107900.0,34.3077,34.3544,34.2844,34.3544,107900.0
2007-04-18 11:00:00,58.96,59.0,58.9,58.97,113200.0,34.3602,34.3835,34.3252,34.366,113200.0
2007-04-18 11:10:00,58.97,59.0,58.95,59.0,66600.0,34.366,34.3835,34.3544,34.3835,66600.0
2007-04-18 11:20:00,58.99,59.02,58.95,59.0,228800.0,34.3777,34.3951,34.3544,34.3835,228800.0
2007-04-18 11:30:00,58.99,59.07,58.99,58.99,129800.0,34.3777,34.4243,34.3777,34.3777,129800.0
2007-04-18 11:40:00,58.99,59.23,58.99,59.22,180700.0,34.3777,34.5175,34.3777,34.5117,180700.0
2007-04-18 11:50:00,59.23,59.29,59.19,59.2,312700.0,34.5175,34.5525,34.4942,34.5,312700.0
2007-04-18 12:00:00,59.21,59.28,59.13,59.15,191600.0,34.5059,34.5467,34.4592,34.4709,191600.0
2007-04-18 12:10:00,59.15,59.16,59.09,59.1,134300.0,34.4709,34.4767,34.4359,34.4418,134300.0
2007-04-18 12:20:00,59.09,59.15,59.06,59.15,112800.0,34.4359,34.4709,34.4185,34.4709,112800.0
2007-04-18 12:30:00,59.15,59.19,58.99,59.02,225500.0,34.4709,34.4942,34.3777,34.3951,225500.0
2007-04-18 12:40:00,59.02,59.02,58.95,59.0,64500.0,34.3951,34.3951,34.3544,34.3835,64500.0
2007-04-18 12:50:00,59.0,59.1,58.92,59.09,196000.0,34.3835,34.4418,34.3369,34.4359,196000.0
2007-04-18 13:00:00,59.1,59.11,59.0,59.01,54200.0,34.4418,34.4476,34.3835,34.3893,54200.0
2007-04-18 13:10:00,59.02,59.09,59.01,59.07,39300.0,34.3951,34.4359,34.3893,34.4243,39300.0
2007-04-18 13:20:00,59.08,59.15,59.06,59.14,124500.0,34.4301,34.4709,34.4185,34.4651,124500.0
2007-04-18 13:30:00,59.14,59.16,59.08,59.09,77300.0,34.4651,34.4767,34.4301,34.4359,77300.0
2007-04-18 13:40:00,59.1,59.14,59.06,59.12,82500.0,34.4418,34.4651,34.4185,34.4534,82500.0
2007-04-18 13:50:00,59.13,59.14,59.09,59.11,39500.0,34.4592,34.4651,34.4359,34.4476,39500.0
2007-04-18 14:00:00,59.1,59.21,59.09,59.17,135300.0,34.4418,34.5059,34.4359,34.4826,135300.0
2007-04-18 14:10:00,59.19,59.28,59.17,59.26,119000.0,34.4942,34.5467,34.4826,34.535,119000.0
2007-04-18 14:20:00,59.26,59.3,59.24,59.28,101500.0,34.535,34.5583,34.5234,34.5467,101500.0
2007-04-18 14:30:00,59.28,59.32,59.27,59.3,369100.0,34.5467,34.57,34.5408,34.5583,369100.0
2007-04-18 14:40:00,59.3,59.31,59.2,59.21,111700.0,34.5583,34.5641,34.5,34.5059,111700.0
2007-04-18 14:50:00,59.2,59.26,59.16,59.23,148500.0,34.5,34.535,34.4767,34.5175,148500.0
2007-04-18 15:00:00,59.22,59.25,59.17,59.19,263300.0,34.5117,34.5292,34.4826,34.4942,263300.0
2007-04-18 15:10:00,59.2,59.25,59.16,59.18,232100.0,34.5,34.5292,34.4767,34.4884,232100.0
2007-04-18 15:20:00,59.18,59.36,59.17,59.31,374700.0,34.4884,34.5933,34.4826,34.5641,374700.0
2007-04-18 15:30:00,59.31,59.31,59.13,59.18,203100.0,34.5641,34.5641,34.4592,34.4884,203100.0
2007-04-18 15:40:00,59.17,59.24,59.15,59.19,286500.0,34.4826,34.5234,34.4709,34.4942,286500.0
2007-04-18 15:50:00,59.18,59.23,59.14,59.15,316200.0,34.4884,34.5175,34.4651,34.4709,316200.0
2007-04-19 09:30:00,59.1,59.19,58.65,59.17,208200.0,34.4418,34.4942,34.1795,34.4826,208200.0
2007-04-19 09:40:00,59.18,59.43,59.17,59.42,208700.0,34.4884,34.6341,34.4826,34.6283,208700.0
2007-04-19 09:50:00,59.42,59.54,59.33,59.49,393700.0,34.6283,34.6982,34.5758,34.669,393700.0
2007-04-19 10:00:00,59.49,59.63,59.47,59.57,352600.0,34.669,34.7506,34.6574,34.7157,352600.0
2007-04-19 10:10:00,59.56,59.56,59.44,59.51,242300.0,34.7098,34.7098,34.6399,34.6807,242300.0
2007-04-19 10:20:00,59.51,59.57,59.47,59.55,254100.0,34.6807,34.7157,34.6574,34.704,254100.0
2007-04-19 10:30:00,59.54,59.57,59.49,59.5,129300.0,34.6982,34.7157,34.669,34.6749,129300.0
2007-04-19 10:40:00,59.5,59.56,59.44,59.46,212700.0,34.6749,34.7098,34.6399,34.6516,212700.0
2007-04-19 10:50:00,59.45,59.55,59.43,59.47,198900.0,34.6457,34.704,34.6341,34.6574,198900.0
2007-04-19 11:00:00,59.47,59.55,59.45,59.48,180500.0,34.6574,34.704,34.6457,34.6632,180500.0
2007-04-19 11:10:00,59.48,59.65,59.45,59.6,137300.0,34.6632,34.7623,34.6457,34.7332,137300.0
2007-04-19 11:20:00,59.6,59.64,59.48,59.53,132800.0,34.7332,34.7565,34.6632,34.6924,132800.0
2007-04-19 11:30:00,59.53,59.65,59.52,59.63,104600.0,34.6924,34.7623,34.6865,34.7506,104600.0
2007-04-19 11:40:00,59.63,59.72,59.63,59.7,181300.0,34.7506,34.8031,34.7506,34.7914,181300.0
2007-04-19 11:50:00,59.7,59.75,59.7,59.72,180400.0,34.7914,34.8206,34.7914,34.8031,180400.0
2007-04-19 12:00:00,59.73,59.74,59.62,59.64,256900.0,34.8089,34.8147,34.7448,34.7565,256900.0
2007-04-19 12:10:00,59.64,59.78,59.61,59.71,153500.0,34.7565,34.8381,34.739,34.7973,153500.0
2007-04-19 12:20:00,59.7,59.88,59.69,59.84,156400.0,34.7914,34.8963,34.7856,34.873,156400.0
2007-04-19 12:30:00,59.84,59.86,59.79,59.84,69000.0,34.873,34.8847,34.8439,34.873,69000.0
2007-04-19 12:40:00,59.84,59.97,59.83,59.96,162600.0,34.873,34.9488,34.8672,34.9429,162600.0
2007-04-19 12:50:00,59.97,60.0,59.94,59.95,120200.0,34.9488,34.9663,34.9313,34.9371,120200.0
2007-04-19 13:00:00,59.95,60.0,59.89,59.9,214700.0,34.9371,34.9663,34.9022,34.908,214700.0
2007-04-19 13:10:00,59.9,59.95,59.87,59.94,102800.0,34.908,34.9371,34.8905,34.9313,102800.0
2007-04-19 13:20:00,59.93,59.97,59.86,59.86,216700.0,34.9255,34.9488,34.8847,34.8847,216700.0
2007-04-19 13:30:00,59.85,59.9,59.84,59.87,104700.0,34.8788,34.908,34.873,34.8905,104700.0
2007-04-19 13:40:00,59.86,59.92,59.86,59.9,102400.0,34.8847,34.9196,34.8847,34.908,102400.0
2007-04-19 13:50:00,59.91,59.97,59.91,59.96,176700.0,34.9138,34.9488,34.9138,34.9429,176700.0
2007-04-19 14:00:00,59.96,60.0,59.93,59.98,266500.0,34.9429,34.9663,34.9255,34.9546,266500.0
2007-04-19 14:10:00,59.98,59.99,59.89,59.93,185800.0,34.9546,34.9604,34.9022,34.9255,185800.0
2007-04-19 14:20:00,59.92,60.02,59.9,60.01,534500.0,34.9196,34.9779,34.908,34.9721,534500.0
2007-04-19 14:30:00,60.0,60.03,59.91,59.93,198100.0,34.9663,34.9837,34.9138,34.9255,198100.0
2007-04-19 14:40:00,59.92,60.06,59.92,60.0,120100.0,34.9196,35.0012,34.9196,34.9663,120100.0
2007-04-19 14:50:00,60.01,60.11,60.01,60.11,190200.0,34.9721,35.0304,34.9721,35.0304,190200.0
2007-04-19 15:00:00,60.11,60.25,60.09,60.25,429400.0,35.0304,35.112,35.0187,35.112,429400.0
2007-04-19 15:10:00,60.25,60.28,60.11,60.13,504600.0,35.112,35.1294,35.0304,35.042,504600.0
2007-04-19 15:20:00,60.12,60.13,60.01,60.13,360900.0,35.0362,35.042,34.9721,35.042,360900.0
2007-04-19 15:30:00,60.13,60.16,59.85,59.88,379500.0,35.042,35.0595,34.8788,34.8963,379500.0
2007-04-19 15:40:00,59.89,60.02,59.89,60.0,371800.0,34.9022,34.9779,34.9022,34.9663,371800.0
2007-04-19 15:50:00,60.0,60.07,59.99,60.05,418800.0,34.9663,35.0071,34.9604,34.9954,418800.0
2007-04-20 09:30:00,60.34,60.71,60.05,60.37,1267000.0,35.1644,35.38,34.9954,35.1819,1267000.0
2007-04-20 09:40:00,60.38,60.5,60.33,60.45,263400.0,35.1877,35.2576,35.1586,35.2285,263400.0
2007-04-20 09:50:00,60.45,60.53,60.35,60.51,241500.0,35.2285,35.2751,35.1702,35.2635,241500.0
2007-04-20 10:00:00,60.51,60.63,60.46,60.48,501300.0,35.2635,35.3334,35.2343,35.246,501300.0
2007-04-20 10:10:00,60.48,60.5,60.23,60.26,347800.0,35.246,35.2576,35.1003,35.1178,347800.0
2007-04-20 10:20:00,60.26,60.28,60.1,60.23,257200.0,35.1178,35.1294,35.0245,35.1003,257200.0
2007-04-20 10:30:00,60.23,60.33,60.21,60.28,164400.0,35.1003,35.1586,35.0886,35.1294,164400.0
2007-04-20 10:40:00,60.28,61.0,60.28,60.49,195000.0,35.1294,35.549,35.1294,35.2518,195000.0
2007-04-20 10:50:00,60.49,60.5,60.36,60.39,126000.0,35.2518,35.2576,35.1761,35.1935,126000.0
2007-04-20 11:00:00,60.39,60.45,60.37,60.42,285000.0,35.1935,35.2285,35.1819,35.211,285000.0
2007-04-20 11:10:00,60.42,60.55,60.42,60.47,229700.0,35.211,35.2868,35.211,35.2402,229700.0
2007-04-20 11:20:00,60.47,60.53,60.42,60.51,149000.0,35.2402,35.2751,35.211,35.2635,149000.0
2007-04-20 11:30:00,60.52,60.53,60.38,60.39,169100.0,35.2693,35.2751,35.1877,35.1935,169100.0
2007-04-20 11:40:00,60.38,60.47,60.37,60.46,78500.0,35.1877,35.2402,35.1819,35.2343,78500.0
2007-04-20 11:50:00,60.46,60.5,60.41,60.44,162200.0,35.2343,35.2576,35.2052,35.2227,162200.0
2007-04-20 12:00:00,60.43,60.45,60.27,60.29,376100.0,35.2169,35.2285,35.1236,35.1353,376100.0
2007-04-20 12:10:00,60.29,60.38,60.26,60.34,240300.0,35.1353,35.1877,35.1178,35.1644,240300.0
2007-04-20 12:20:00,60.34,60.34,60.27,60.3,99500.0,35.1644,35.1644,35.1236,35.1411,99500.0
2007-04-20 12:30:00,60.29,60.33,60.22,60.25,146900.0,35.1353,35.1586,35.0945,35.112,146900.0
2007-04-20 12:40:00,60.25,60.3,60.2,60.21,210800.0,35.112,35.1411,35.0828,35.0886,210800.0
2007-04-20 12:50:00,60.2,60.22,60.1,60.12,175400.0,35.0828,35.0945,35.0245,35.0362,175400.0
2007-04-20 13:00:00,60.11,60.15,60.08,60.14,72300.0,35.0304,35.0537,35.0129,35.0478,72300.0
2007-04-20 13:10:00,60.14,60.3,60.14,60.3,104500.0,35.0478,35.1411,35.0478,35.1411,104500.0
2007-04-20 13:20:00,60.3,60.33,60.23,60.29,119200.0,35.1411,35.1586,35.1003,35.1353,119200.0
2007-04-20 13:30:00,60.29,60.34,60.27,60.33,47200.0,35.1353,35.1644,35.1236,35.1586,47200.0
2007-04-20 13:40:00,60.34,60.34,60.25,60.3,50800.0,35.1644,35.1644,35.112,35.1411,50800.0
2007-04-20 13:50:00,60.31,60.35,60.31,60.34,94700.0,35.1469,35.1702,35.1469,35.1644,94700.0
2007-04-20 14:00:00,60.34,60.37,60.33,60.34,79200.0,35.1644,35.1819,35.1586,35.1644,79200.0
2007-04-20 14:10:00,60.34,60.34,60.32,60.34,61200.0,35.1644,35.1644,35.1527,35.1644,61200.0
2007-04-20 14:20:00,60.34,60.39,60.33,60.38,123300.0,35.1644,35.1935,35.1586,35.1877,123300.0
2007-04-20 14:30:00,60.38,60.39,60.34,60.35,109900.0,35.1877,35.1935,35.1644,35.1702,109900.0
2007-04-20 14:40:00,60.35,60.41,60.35,60.4,115000.0,35.1702,35.2052,35.1702,35.1994,115000.0
2007-04-20 14:50:00,60.41,60.48,60.4,60.47,144500.0,35.2052,35.246,35.1994,35.2402,144500.0
2007-04-20 15:00:00,60.47,60.48,60.38,60.39,89800.0,35.2402,35.246,35.1877,35.1935,89800.0
2007-04-20 15:10:00,60.39,60.43,60.34,60.38,109500.0,35.1935,35.2169,35.1644,35.1877,109500.0
2007-04-20 15:20:00,60.38,60.41,60.32,60.4,196600.0,35.1877,35.2052,35.1527,35.1994,196600.0
2007-04-20 15:30:00,60.4,60.48,60.36,60.48,403200.0,35.1994,35.246,35.1761,35.246,403200.0
2007-04-20 15:40:00,60.48,60.51,60.47,60.49,295400.0,35.246,35.2635,35.2402,35.2518,295400.0
2007-04-20 15:50:00,60.5,60.6,60.47,60.58,536500.0,35.2576,35.3159,35.2402,35.3043,536500.0
2007-04-23 09:30:00,60.21,60.28,60.06,60.17,270100.0,35.0886,35.1294,35.0012,35.0653,270100.0
2007-04-23 09:40:00,60.18,60.27,60.12,60.22,126400.0,35.0712,35.1236,35.0362,35.0945,126400.0
2007-04-23 09:50:00,60.2,60.26,59.95,59.99,159500.0,35.0828,35.1178,34.9371,34.9604,159500.0
2007-04-23 10:00:00,59.99,60.07,59.98,59.99,208200.0,34.9604,35.0071,34.9546,34.9604,208200.0
2007-04-23 10:10:00,60.0,60.05,59.98,60.02,191100.0,34.9663,34.9954,34.9546,34.9779,191100.0
2007-04-23 10:20:00,60.02,60.05,59.96,59.97,158400.0,34.9779,34.9954,34.9429,34.9488,158400.0
2007-04-23 10:30:00,59.96,60.04,59.83,59.9,262700.0,34.9429,34.9896,34.8672,34.908,262700.0
2007-04-23 10:40:00,59.9,59.96,59.89,59.9,107100.0,34.908,34.9429,34.9022,34.908,107100.0
2007-04-23 10:50:00,59.89,59.94,59.85,59.92,148700.0,34.9022,34.9313,34.8788,34.9196,148700.0
2007-04-23 11:00:00,59.93,60.0,59.8,59.85,197600.0,34.9255,34.9663,34.8497,34.8788,197600.0
2007-04-23 11:10:00,59.85,59.92,59.83,59.92,72200.0,34.8788,34.9196,34.8672,34.9196,72200.0
2007-04-23 11:20:00,59.91,59.92,59.79,59.85,103100.0,34.9138,34.9196,34.8439,34.8788,103100.0
2007-04-23 11:30:00,59.84,59.87,59.8,59.81,136400.0,34.873,34.8905,34.8497,34.8555,136400.0
2007-04-23 11:40:00,59.8,59.83,59.73,59.83,109200.0,34.8497,34.8672,34.8089,34.8672,109200.0
2007-04-23 11:50:00,59.82,59.93,59.81,59.87,119700.0,34.8614,34.9255,34.8555,34.8905,119700.0
2007-04-23 12:00:00,59.88,59.88,59.77,59.77,35500.0,34.8963,34.8963,34.8322,34.8322,35500.0
2007-04-23 12:10:00,59.78,59.84,59.68,59.75,109000.0,34.8381,34.873,34.7798,34.8206,109000.0
2007-04-23 12:20:00,59.76,59.89,59.75,59.77,67600.0,34.8264,34.9022,34.8206,34.8322,67600.0
2007-04-23 12:30:00,59.76,59.79,59.62,59.63,97900.0,34.8264,34.8439,34.7448,34.7506,97900.0
2007-04-23 12:40:00,59.63,59.67,59.62,59.64,82000.0,34.7506,34.7739,34.7448,34.7565,82000.0
2007-04-23 12:50:00,59.64,59.64,59.57,59.57,67100.0,34.7565,34.7565,34.7157,34.7157,67100.0
2007-04-23 13:00:00,59.57,59.61,59.56,59.58,67900.0,34.7157,34.739,34.7098,34.7215,67900.0
2007-04-23 13:10:00,59.58,59.78,59.54,59.55,163700.0,34.7215,34.8381,34.6982,34.704,163700.0
2007-04-23 13:20:00,59.55,59.61,59.53,59.56,69600.0,34.704,34.739,34.6924,34.7098,69600.0
2007-04-23 13:30:00,59.56,59.58,59.45,59.52,215600.0,34.7098,34.7215,34.6457,34.6865,215600.0
2007-04-23 13:40:00,59.53,59.59,59.5,59.54,122400.0,34.6924,34.7273,34.6749,34.6982,122400.0
2007-04-23 13:50:00,59.54,59.54,59.35,59.38,169000.0,34.6982,34.6982,34.5875,34.6049,169000.0
2007-04-23 14:00:00,59.39,59.43,59.29,59.4,250200.0,34.6108,34.6341,34.5525,34.6166,250200.0
2007-04-23 14:10:00,59.39,59.45,59.27,59.35,154400.0,34.6108,34.6457,34.5408,34.5875,154400.0
2007-04-23 14:20:00,59.35,59.35,59.32,59.34,151800.0,34.5875,34.5875,34.57,34.5816,151800.0
2007-04-23 14:30:00,59.34,59.48,59.34,59.48,159000.0,34.5816,34.6632,34.5816,34.6632,159000.0
2007-04-23 14:40:00,59.47,59.48,59.3,59.39,189700.0,34.6574,34.6632,34.5583,34.6108,189700.0
2007-04-23 14:50:00,59.38,59.48,59.37,59.48,123000.0,34.6049,34.6632,34.5991,34.6632,123000.0
2007-04-23 15:00:00,59.48,59.69,59.46,59.5,604600.0,34.6632,34.7856,34.6516,34.6749,604600.0
2007-04-23 15:10:00,59.51,59.55,59.47,59.49,162600.0,34.6807,34.704,34.6574,34.669,162600.0
2007-04-23 15:20:00,59.5,59.63,59.37,59.6,423500.0,34.6749,34.7506,34.5991,34.7332,423500.0
2007-04-23 15:30:00,59.6,59.67,59.48,59.59,340800.0,34.7332,34.7739,34.6632,34.7273,340800.0
2007-04-23 15:40:00,59.6,59.63,59.56,59.57,189100.0,34.7332,34.7506,34.7098,34.7157,189100.0
2007-04-23 15:50:00,59.57,59.65,59.52,59.61,359500.0,34.7157,34.7623,34.6865,34.739,359500.0
2007-04-24 09:30:00,59.02,59.5,59.02,59.37,273300.0,34.3951,34.6749,34.3951,34.5991,273300.0
2007-04-24 09:40:00,59.37,59.45,59.32,59.44,166400.0,34.5991,34.6457,34.57,34.6399,166400.0
2007-04-24 09:50:00,59.45,59.49,59.12,59.16,266600.0,34.6457,34.669,34.4534,34.4767,266600.0
2007-04-24 10:00:00,59.16,59.25,59.02,59.21,242400.0,34.4767,34.5292,34.3951,34.5059,242400.0
2007-04-24 10:10:00,59.21,59.25,59.11,59.11,129100.0,34.5059,34.5292,34.4476,34.4476,129100.0
2007-04-24 10:20:00,59.11,59.12,58.96,59.02,228800.0,34.4476,34.4534,34.3602,34.3951,228800.0
2007-04-24 10:30:00,59.02,59.05,58.9,59.05,203700.0,34.3951,34.4126,34.3252,34.4126,203700.0
2007-04-24 10:40:00,59.05,59.22,59.04,59.12,156300.0,34.4126,34.5117,34.4068,34.4534,156300.0
2007-04-24 10:50:00,59.12,59.18,59.04,59.04,70400.0,34.4534,34.4884,34.4068,34.4068,70400.0
2007-04-24 11:00:00,59.05,59.08,58.94,58.94,143900.0,34.4126,34.4301,34.3485,34.3485,143900.0
2007-04-24 11:10:00,58.95,59.03,58.92,58.98,267200.0,34.3544,34.401,34.3369,34.3718,267200.0
2007-04-24 11:20:00,58.98,59.1,58.97,59.09,134300.0,34.3718,34.4418,34.366,34.4359,134300.0
2007-04-24 11:30:00,59.1,59.24,59.1,59.21,141500.0,34.4418,34.5234,34.4418,34.5059,141500.0
2007-04-24 11:40:00,59.21,59.23,59.17,59.18,65800.0,34.5059,34.5175,34.4826,34.4884,65800.0
2007-04-24 11:50:00,59.18,59.23,59.11,59.11,69500.0,34.4884,34.5175,34.4476,34.4476,69500.0
2007-04-24 12:00:00,59.1,59.23,59.08,59.23,98700.0,34.4418,34.5175,34.4301,34.5175,98700.0
2007-04-24 12:10:00,59.22,59.26,59.19,59.22,107800.0,34.5117,34.535,34.4942,34.5117,107800.0
2007-04-24 12:20:00,59.23,59.24,59.18,59.2,78400.0,34.5175,34.5234,34.4884,34.5,78400.0
2007-04-24 12:30:00,59.2,59.26,59.2,59.21,42800.0,34.5,34.535,34.5,34.5059,42800.0
2007-04-24 12:40:00,59.2,59.21,59.16,59.17,50600.0,34.5,34.5059,34.4767,34.4826,50600.0
2007-04-24 12:50:00,59.17,59.25,59.14,59.25,84300.0,34.4826,34.5292,34.4651,34.5292,84300.0
2007-04-24 13:00:00,59.24,59.25,59.19,59.22,72300.0,34.5234,34.5292,34.4942,34.5117,72300.0
2007-04-24 13:10:00,59.22,59.25,59.17,59.19,50500.0,34.5117,34.5292,34.4826,34.4942,50500.0
2007-04-24 13:20:00,59.19,59.25,59.17,59.24,34400.0,34.4942,34.5292,34.4826,34.5234,34400.0
2007-04-24 13:30:00,59.24,59.25,59.17,59.23,74100.0,34.5234,34.5292,34.4826,34.5175,74100.0
2007-04-24 13:40:00,59.23,59.27,59.2,59.25,86400.0,34.5175,34.5408,34.5,34.5292,86400.0
2007-04-24 13:50:00,59.25,59.28,59.2,59.26,39900.0,34.5292,34.5467,34.5,34.535,39900.0
2007-04-24 14:00:00,59.26,59.3,59.23,59.26,67900.0,34.535,34.5583,34.5175,34.535,67900.0
2007-04-24 14:10:00,59.27,59.39,59.27,59.35,106700.0,34.5408,34.6108,34.5408,34.5875,106700.0
2007-04-24 14:20:00,59.35,59.4,59.31,59.4,68500.0,34.5875,34.6166,34.5641,34.6166,68500.0
2007-04-24 14:30:00,59.4,59.47,59.39,59.46,59300.0,34.6166,34.6574,34.6108,34.6516,59300.0
2007-04-24 14:40:00,59.47,59.48,59.35,59.36,113300.0,34.6574,34.6632,34.5875,34.5933,113300.0
2007-04-24 14:50:00,59.36,59.39,59.33,59.33,67600.0,34.5933,34.6108,34.5758,34.5758,67600.0
2007-04-24 15:00:00,59.34,59.37,59.32,59.33,92500.0,34.5816,34.5991,34.57,34.5758,92500.0
2007-04-24 15:10:00,59.33,59.34,59.25,59.3,132300.0,34.5758,34.5816,34.5292,34.5583,132300.0
2007-04-24 15:20:00,59.3,59.37,59.28,59.32,80400.0,34.5583,34.5991,34.5467,34.57,80400.0
2007-04-24 15:30:00,59.31,59.36,59.28,59.31,111800.0,34.5641,34.5933,34.5467,34.5641,111800.0
2007-04-24 15:40:00,59.32,59.33,59.24,59.27,231000.0,34.57,34.5758,34.5234,34.5408,231000.0
2007-04-24 15:50:00,59.26,59.32,59.23,59.24,192100.0,34.535,34.57,34.5175,34.5234,192100.0
2007-04-25 09:30:00,59.6,59.63,59.26,59.42,219600.0,34.7332,34.7506,34.535,34.6283,219600.0
2007-04-25 09:40:00,59.41,59.42,59.28,59.33,85700.0,34.6224,34.6283,34.5467,34.5758,85700.0
2007-04-25 09:50:00,59.33,59.34,59.19,59.29,135300.0,34.5758,34.5816,34.4942,34.5525,135300.0
2007-04-25 10:00:00,59.29,59.38,59.23,59.29,115200.0,34.5525,34.6049,34.5175,34.5525,115200.0
2007-04-25 10:10:00,59.29,59.3,59.16,59.21,134000.0,34.5525,34.5583,34.4767,34.5059,134000.0
2007-04-25 10:20:00,59.2,59.25,59.14,59.19,146100.0,34.5,34.5292,34.4651,34.4942,146100.0
2007-04-25 10:30:00,59.21,59.22,59.14,59.21,97600.0,34.5059,34.5117,34.4651,34.5059,97600.0
2007-04-25 10:40:00,59.21,59.23,59.15,59.21,52200.0,34.5059,34.5175,34.4709,34.5059,52200.0
2007-04-25 10:50:00,59.22,59.27,59.11,59.17,75800.0,34.5117,34.5408,34.4476,34.4826,75800.0
2007-04-25 11:00:00,59.18,59.19,59.12,59.16,64500.0,34.4884,34.4942,34.4534,34.4767,64500.0
2007-04-25 11:10:00,59.16,59.2,59.12,59.2,71000.0,34.4767,34.5,34.4534,34.5,71000.0
2007-04-25 11:20:00,59.21,59.28,59.19,59.2,40100.0,34.5059,34.5467,34.4942,34.5,40100.0
2007-04-25 11:30:00,59.2,59.24,59.16,59.17,196200.0,34.5,34.5234,34.4767,34.4826,196200.0
2007-04-25 11:40:00,59.18,59.22,59.17,59.2,120500.0,34.4884,34.5117,34.4826,34.5,120500.0
2007-04-25 11:50:00,59.2,59.39,59.18,59.35,87800.0,34.5,34.6108,34.4884,34.5875,87800.0
2007-04-25 12:00:00,59.35,59.36,59.22,59.23,26900.0,34.5875,34.5933,34.5117,34.5175,26900.0
2007-04-25 12:10:00,59.22,59.26,59.2,59.22,40000.0,34.5117,34.535,34.5,34.5117,40000.0
2007-04-25 12:20:00,59.23,59.23,59.19,59.21,49800.0,34.5175,34.5175,34.4942,34.5059,49800.0
2007-04-25 12:30:00,59.21,59.24,59.17,59.21,152600.0,34.5059,34.5234,34.4826,34.5059,152600.0
2007-04-25 12:40:00,59.21,59.24,59.21,59.24,22300.0,34.5059,34.5234,34.5059,34.5234,22300.0
2007-04-25 12:50:00,59.24,59.24,59.18,59.21,79800.0,34.5234,34.5234,34.4884,34.5059,79800.0
2007-04-25 13:00:00,59.21,59.23,59.17,59.19,29200.0,34.5059,34.5175,34.4826,34.4942,29200.0
2007-04-25 13:10:00,59.19,59.21,59.18,59.19,64100.0,34.4942,34.5059,34.4884,34.4942,64100.0
2007-04-25 13:20:00,59.19,59.2,59.14,59.15,63700.0,34.4942,34.5,34.4651,34.4709,63700.0
2007-04-25 13:30:00,59.15,59.19,59.15,59.17,48200.0,34.4709,34.4942,34.4709,34.4826,48200.0
2007-04-25 13:40:00,59.17,59.18,59.12,59.17,66600.0,34.4826,34.4884,34.4534,34.4826,66600.0
2007-04-25 13:50:00,59.16,59.2,59.12,59.2,107200.0,34.4767,34.5,34.4534,34.5,107200.0
2007-04-25 14:00:00,59.19,59.29,59.17,59.25,66300.0,34.4942,34.5525,34.4826,34.5292,66300.0
2007-04-25 14:10:00,59.26,59.34,59.25,59.25,52100.0,34.535,34.5816,34.5292,34.5292,52100.0
2007-04-25 14:20:00,59.26,59.36,59.25,59.34,89400.0,34.535,34.5933,34.5292,34.5816,89400.0
2007-04-25 14:30:00,59.34,59.4,59.32,59.33,105600.0,34.5816,34.6166,34.57,34.5758,105600.0
2007-04-25 14:40:00,59.34,59.4,59.33,59.38,43300.0,34.5816,34.6166,34.5758,34.6049,43300.0
2007-04-25 14:50:00,59.38,59.39,59.32,59.35,93000.0,34.6049,34.6108,34.57,34.5875,93000.0
2007-04-25 15:00:00,59.35,59.51,59.35,59.51,84500.0,34.5875,34.6807,34.5875,34.6807,84500.0
2007-04-25 15:10:00,59.51,59.52,59.36,59.37,557900.0,34.6807,34.6865,34.5933,34.5991,557900.0
2007-04-25 15:20:00,59.38,59.52,59.38,59.49,169100.0,34.6049,34.6865,34.6049,34.669,169100.0
2007-04-25 15:30:00,59.48,59.51,59.43,59.47,157500.0,34.6632,34.6807,34.6341,34.6574,157500.0
2007-04-25 15:40:00,59.47,59.52,59.44,59.45,362300.0,34.6574,34.6865,34.6399,34.6457,362300.0
2007-04-25 15:50:00,59.46,59.5,59.42,59.48,242300.0,34.6516,34.6749,34.6283,34.6632,242300.0
2007-04-26 09:30:00,58.88,59.6,58.88,59.52,126500.0,34.3136,34.7332,34.3136,34.6865,126500.0
2007-04-26 09:40:00,59.48,59.64,59.48,59.6,174400.0,34.6632,34.7565,34.6632,34.7332,174400.0
2007-04-26 09:50:00,59.6,59.67,59.56,59.65,98200.0,34.7332,34.7739,34.7098,34.7623,98200.0
2007-04-26 10:00:00,59.65,59.66,59.5,59.5,252700.0,34.7623,34.7681,34.6749,34.6749,252700.0
2007-04-26 10:10:00,59.5,59.54,59.47,59.49,150400.0,34.6749,34.6982,34.6574,34.669,150400.0
2007-04-26 10:20:00,59.49,59.58,59.48,59.52,241900.0,34.669,34.7215,34.6632,34.6865,241900.0
2007-04-26 10:30:00,59.51,59.56,59.51,59.52,95700.0,34.6807,34.7098,34.6807,34.6865,95700.0
2007-04-26 10:40:00,59.52,59.57,59.51,59.56,105600.0,34.6865,34.7157,34.6807,34.7098,105600.0
2007-04-26 10:50:00,59.57,59.57,59.54,59.54,90700.0,34.7157,34.7157,34.6982,34.6982,90700.0
2007-04-26 11:00:00,59.54,59.55,59.5,59.51,77400.0,34.6982,34.704,34.6749,34.6807,77400.0
2007-04-26 11:10:00,59.51,59.56,59.5,59.52,121300.0,34.6807,34.7098,34.6749,34.6865,121300.0
2007-04-26 11:20:00,59.53,59.53,59.46,59.48,227000.0,34.6924,34.6924,34.6516,34.6632,227000.0
2007-04-26 11:30:00,59.49,59.57,59.48,59.56,147800.0,34.669,34.7157,34.6632,34.7098,147800.0
2007-04-26 11:40:00,59.56,59.57,59.5,59.5,152200.0,34.7098,34.7157,34.6749,34.6749,152200.0
2007-04-26 11:50:00,59.5,59.54,59.45,59.46,104200.0,34.6749,34.6982,34.6457,34.6516,104200.0
2007-04-26 12:00:00,59.46,59.54,59.46,59.52,72200.0,34.6516,34.6982,34.6516,34.6865,72200.0
2007-04-26 12:10:00,59.52,59.56,59.52,59.56,56200.0,34.6865,34.7098,34.6865,34.7098,56200.0
2007-04-26 12:20:00,59.56,59.56,59.54,59.55,160100.0,34.7098,34.7098,34.6982,34.704,160100.0
2007-04-26 12:30:00,59.55,59.74,59.54,59.73,92100.0,34.704,34.8147,34.6982,34.8089,92100.0
2007-04-26 12:40:00,59.73,59.76,59.7,59.7,79100.0,34.8089,34.8264,34.7914,34.7914,79100.0
2007-04-26 12:50:00,59.7,59.75,59.68,59.69,92000.0,34.7914,34.8206,34.7798,34.7856,92000.0
2007-04-26 13:00:00,59.69,59.73,59.69,59.72,48300.0,34.7856,34.8089,34.7856,34.8031,48300.0
2007-04-26 13:10:00,59.72,59.76,59.71,59.74,43700.0,34.8031,34.8264,34.7973,34.8147,43700.0
2007-04-26 13:20:00,59.75,59.77,59.71,59.73,70500.0,34.8206,34.8322,34.7973,34.8089,70500.0
2007-04-26 13:30:00,59.72,59.76,59.72,59.73,64800.0,34.8031,34.8264,34.8031,34.8089,64800.0
2007-04-26 13:40:00,59.73,59.73,59.7,59.7,83400.0,34.8089,34.8089,34.7914,34.7914,83400.0
2007-04-26 13:50:00,59.7,59.74,59.65,59.65,96200.0,34.7914,34.8147,34.7623,34.7623,96200.0
2007-04-26 14:00:00,59.65,59.73,59.63,59.72,93800.0,34.7623,34.8089,34.7506,34.8031,93800.0
2007-04-26 14:10:00,59.72,59.83,59.72,59.83,63800.0,34.8031,34.8672,34.8031,34.8672,63800.0
2007-04-26 14:20:00,59.83,59.86,59.82,59.84,92600.0,34.8672,34.8847,34.8614,34.873,92600.0
2007-04-26 14:30:00,59.84,59.86,59.78,59.84,171100.0,34.873,34.8847,34.8381,34.873,171100.0
2007-04-26 14:40:00,59.84,59.88,59.83,59.87,130800.0,34.873,34.8963,34.8672,34.8905,130800.0
2007-04-26 14:50:00,59.87,59.87,59.82,59.83,135300.0,34.8905,34.8905,34.8614,34.8672,135300.0
2007-04-26 15:00:00,59.83,59.83,59.79,59.79,130500.0,34.8672,34.8672,34.8439,34.8439,130500.0
2007-04-26 15:10:00,59.8,59.8,59.73,59.77,183500.0,34.8497,34.8497,34.8089,34.8322,183500.0
2007-04-26 15:20:00,59.76,59.8,59.75,59.8,174600.0,34.8264,34.8497,34.8206,34.8497,174600.0
2007-04-26 15:30:00,59.8,59.82,59.73,59.73,214700.0,34.8497,34.8614,34.8089,34.8089,214700.0
2007-04-26 15:40:00,59.73,59.85,59.68,59.72,398800.0,34.8089,34.8788,34.7798,34.8031,398800.0
2007-04-26 15:50:00,59.72,59.78,59.67,59.73,310900.0,34.8031,34.8381,34.7739,34.8089,310900.0
2007-04-27 09:30:00,59.01,59.7,59.01,59.51,108300.0,34.3893,34.7914,34.3893,34.6807,108300.0
2007-04-27 09:40:00,59.51,59.54,59.35,59.4,75600.0,34.6807,34.6982,34.5875,34.6166,75600.0
2007-04-27 09:50:00,59.38,59.48,59.28,59.34,92200.0,34.6049,34.6632,34.5467,34.5816,92200.0
2007-04-27 10:00:00,59.34,59.43,59.28,59.28,64300.0,34.5816,34.6341,34.5467,34.5467,64300.0
2007-04-27 10:10:00,59.26,59.3,59.14,59.24,107200.0,34.535,34.5583,34.4651,34.5234,107200.0
2007-04-27 10:20:00,59.25,59.31,59.21,59.29,76900.0,34.5292,34.5641,34.5059,34.5525,76900.0
2007-04-27 10:30:00,59.29,59.31,59.13,59.15,120600.0,34.5525,34.5641,34.4592,34.4709,120600.0
2007-04-27 10:40:00,59.15,59.16,58.99,59.06,133100.0,34.4709,34.4767,34.3777,34.4185,133100.0
2007-04-27 10:50:00,59.06,59.11,58.99,59.01,115800.0,34.4185,34.4476,34.3777,34.3893,115800.0
2007-04-27 11:00:00,59.01,59.1,59.0,59.07,61500.0,34.3893,34.4418,34.3835,34.4243,61500.0
2007-04-27 11:10:00,59.08,59.2,59.07,59.19,51300.0,34.4301,34.5,34.4243,34.4942,51300.0
2007-04-27 11:20:00,59.19,59.23,59.15,59.22,126800.0,34.4942,34.5175,34.4709,34.5117,126800.0
2007-04-27 11:30:00,59.22,59.3,59.17,59.28,121100.0,34.5117,34.5583,34.4826,34.5467,121100.0
2007-04-27 11:40:00,59.3,59.4,59.27,59.39,46100.0,34.5583,34.6166,34.5408,34.6108,46100.0
2007-04-27 11:50:00,59.38,59.42,59.38,59.41,46600.0,34.6049,34.6283,34.6049,34.6224,46600.0
2007-04-27 12:00:00,59.41,59.42,59.37,59.4,35100.0,34.6224,34.6283,34.5991,34.6166,35100.0
2007-04-27 12:10:00,59.4,59.4,59.35,59.35,25400.0,34.6166,34.6166,34.5875,34.5875,25400.0
2007-04-27 12:20:00,59.36,59.36,59.31,59.31,24900.0,34.5933,34.5933,34.5641,34.5641,24900.0
2007-04-27 12:30:00,59.31,59.32,59.28,59.29,45300.0,34.5641,34.57,34.5467,34.5525,45300.0
2007-04-27 12:40:00,59.29,59.39,59.29,59.36,101500.0,34.5525,34.6108,34.5525,34.5933,101500.0
2007-04-27 12:50:00,59.37,59.37,59.34,59.36,30500.0,34.5991,34.5991,34.5816,34.5933,30500.0
2007-04-27 13:00:00,59.35,59.44,59.35,59.43,47500.0,34.5875,34.6399,34.5875,34.6341,47500.0
2007-04-27 13:10:00,59.42,59.47,59.41,59.46,15700.0,34.6283,34.6574,34.6224,34.6516,15700.0
2007-04-27 13:20:00,59.46,59.54,59.45,59.53,51700.0,34.6516,34.6982,34.6457,34.6924,51700.0
2007-04-27 13:30:00,59.54,59.58,59.42,59.42,90800.0,34.6982,34.7215,34.6283,34.6283,90800.0
2007-04-27 13:40:00,59.42,59.45,59.39,59.42,48300.0,34.6283,34.6457,34.6108,34.6283,48300.0
2007-04-27 13:50:00,59.43,59.51,59.4,59.42,37500.0,34.6341,34.6807,34.6166,34.6283,37500.0
2007-04-27 14:00:00,59.43,59.52,59.42,59.51,29100.0,34.6341,34.6865,34.6283,34.6807,29100.0
2007-04-27 14:10:00,59.51,59.58,59.49,59.52,49400.0,34.6807,34.7215,34.669,34.6865,49400.0
2007-04-27 14:20:00,59.52,59.62,59.52,59.54,46800.0,34.6865,34.7448,34.6865,34.6982,46800.0
2007-04-27 14:30:00,59.54,59.57,59.51,59.57,29900.0,34.6982,34.7157,34.6807,34.7157,29900.0
2007-04-27 14:40:00,59.57,59.68,59.57,59.68,64600.0,34.7157,34.7798,34.7157,34.7798,64600.0
2007-04-27 14:50:00,59.66,59.66,59.56,59.63,59400.0,34.7681,34.7681,34.7098,34.7506,59400.0
2007-04-27 15:00:00,59.63,59.68,59.53,59.58,109000.0,34.7506,34.7798,34.6924,34.7215,109000.0
2007-04-27 15:10:00,59.56,59.63,59.54,59.61,53300.0,34.7098,34.7506,34.6982,34.739,53300.0
2007-04-27 15:20:00,59.61,59.64,59.51,59.6,70300.0,34.739,34.7565,34.6807,34.7332,70300.0
2007-04-27 15:30:00,59.6,59.62,59.55,59.58,87900.0,34.7332,34.7448,34.704,34.7215,87900.0
2007-04-27 15:40:00,59.58,59.59,59.48,59.57,76600.0,34.7215,34.7273,34.6632,34.7157,76600.0
2007-04-27 15:50:00,59.57,59.63,59.54,59.58,145600.0,34.7157,34.7506,34.6982,34.7215,145600.0
2007-04-30 09:30:00,59.98,59.98,59.07,59.39,217000.0,34.9546,34.9546,34.4243,34.6108,217000.0
2007-04-30 09:40:00,59.39,59.44,59.09,59.12,187000.0,34.6108,34.6399,34.4359,34.4534,187000.0
2007-04-30 09:50:00,59.11,59.35,59.11,59.31,84400.0,34.4476,34.5875,34.4476,34.5641,84400.0
2007-04-30 10:00:00,59.31,59.31,59.22,59.22,85400.0,34.5641,34.5641,34.5117,34.5117,85400.0
2007-04-30 10:10:00,59.23,59.48,59.23,59.44,105700.0,34.5175,34.6632,34.5175,34.6399,105700.0
2007-04-30 10:20:00,59.44,59.44,59.3,59.31,94000.0,34.6399,34.6399,34.5583,34.5641,94000.0
2007-04-30 10:30:00,59.31,59.34,59.25,59.27,89700.0,34.5641,34.5816,34.5292,34.5408,89700.0
2007-04-30 10:40:00,59.28,59.3,59.24,59.28,117500.0,34.5467,34.5583,34.5234,34.5467,117500.0
2007-04-30 10:50:00,59.28,59.42,59.27,59.34,148200.0,34.5467,34.6283,34.5408,34.5816,148200.0
2007-04-30 11:00:00,59.33,59.33,59.18,59.24,71300.0,34.5758,34.5758,34.4884,34.5234,71300.0
2007-04-30 11:10:00,59.24,59.24,59.17,59.17,56400.0,34.5234,34.5234,34.4826,34.4826,56400.0
2007-04-30 11:20:00,59.17,59.19,59.11,59.13,87300.0,34.4826,34.4942,34.4476,34.4592,87300.0
2007-04-30 11:30:00,59.14,59.19,59.13,59.16,91500.0,34.4651,34.4942,34.4592,34.4767,91500.0
2007-04-30 11:40:00,59.15,59.15,59.07,59.11,79900.0,34.4709,34.4709,34.4243,34.4476,79900.0
2007-04-30 11:50:00,59.11,59.12,59.0,59.02,97000.0,34.4476,34.4534,34.3835,34.3951,97000.0
2007-04-30 12:00:00,59.02,59.03,58.98,59.02,51200.0,34.3951,34.401,34.3718,34.3951,51200.0
2007-04-30 12:10:00,59.01,59.02,58.93,58.96,109400.0,34.3893,34.3951,34.3427,34.3602,109400.0
2007-04-30 12:20:00,58.96,59.06,58.95,59.06,96400.0,34.3602,34.4185,34.3544,34.4185,96400.0
2007-04-30 12:30:00,59.07,59.16,59.06,59.13,45600.0,34.4243,34.4767,34.4185,34.4592,45600.0
2007-04-30 12:40:00,59.14,59.17,59.11,59.16,50500.0,34.4651,34.4826,34.4476,34.4767,50500.0
2007-04-30 12:50:00,59.16,59.16,59.09,59.1,78000.0,34.4767,34.4767,34.4359,34.4418,78000.0
2007-04-30 13:00:00,59.1,59.27,59.1,59.26,101700.0,34.4418,34.5408,34.4418,34.535,101700.0
2007-04-30 13:10:00,59.26,59.27,59.14,59.15,74900.0,34.535,34.5408,34.4651,34.4709,74900.0
2007-04-30 13:20:00,59.15,59.19,59.09,59.11,60200.0,34.4709,34.4942,34.4359,34.4476,60200.0
2007-04-30 13:30:00,59.13,59.13,59.1,59.11,44300.0,34.4592,34.4592,34.4418,34.4476,44300.0
2007-04-30 13:40:00,59.11,59.24,59.1,59.23,77300.0,34.4476,34.5234,34.4418,34.5175,77300.0
2007-04-30 13:50:00,59.24,59.24,59.13,59.17,68300.0,34.5234,34.5234,34.4592,34.4826,68300.0
2007-04-30 14:00:00,59.17,59.23,59.16,59.23,55900.0,34.4826,34.5175,34.4767,34.5175,55900.0
2007-04-30 14:10:00,59.23,59.24,59.15,59.19,77000.0,34.5175,34.5234,34.4709,34.4942,77000.0
2007-04-30 14:20:00,59.19,59.2,59.09,59.12,98700.0,34.4942,34.5,34.4359,34.4534,98700.0
2007-04-30 14:30:00,59.12,59.12,59.06,59.07,106000.0,34.4534,34.4534,34.4185,34.4243,106000.0
2007-04-30 14:40:00,59.07,59.09,59.01,59.04,130900.0,34.4243,34.4359,34.3893,34.4068,130900.0
2007-04-30 14:50:00,59.04,59.12,59.03,59.11,115900.0,34.4068,34.4534,34.401,34.4476,115900.0
2007-04-30 15:00:00,59.11,59.15,59.08,59.12,85800.0,34.4476,34.4709,34.4301,34.4534,85800.0
2007-04-30 15:10:00,59.13,59.16,59.07,59.07,424200.0,34.4592,34.4767,34.4243,34.4243,424200.0
2007-04-30 15:20:00,59.07,59.14,59.06,59.11,121700.0,34.4243,34.4651,34.4185,34.4476,121700.0
2007-04-30 15:30:00,59.1,59.14,59.09,59.1,131200.0,34.4418,34.4651,34.4359,34.4418,131200.0
2007-04-30 15:40:00,59.11,59.14,59.1,59.12,198300.0,34.4476,34.4651,34.4418,34.4534,198300.0
2007-04-30 15:50:00,59.11,59.16,59.1,59.1,284700.0,34.4476,34.4767,34.4418,34.4418,284700.0
2007-05-01 09:30:00,59.12,59.39,59.06,59.06,188900.0,34.4534,34.6108,34.4185,34.4185,188900.0
2007-05-01 09:40:00,59.07,59.29,59.04,59.21,162800.0,34.4243,34.5525,34.4068,34.5059,162800.0
2007-05-01 09:50:00,59.21,59.21,59.0,59.12,178000.0,34.5059,34.5059,34.3835,34.4534,178000.0
2007-05-01 10:00:00,59.08,59.21,58.97,59.1,172900.0,34.4301,34.5059,34.366,34.4418,172900.0
2007-05-01 10:10:00,59.1,59.15,59.0,59.05,141100.0,34.4418,34.4709,34.3835,34.4126,141100.0
2007-05-01 10:20:00,59.04,59.06,58.89,59.0,248300.0,34.4068,34.4185,34.3194,34.3835,248300.0
2007-05-01 10:30:00,59.0,59.04,58.78,59.0,199600.0,34.3835,34.4068,34.2553,34.3835,199600.0
2007-05-01 10:40:00,58.98,59.34,58.76,58.89,776900.0,34.3718,34.5816,34.2436,34.3194,776900.0
2007-05-01 10:50:00,58.89,59.06,58.83,59.03,186500.0,34.3194,34.4185,34.2844,34.401,186500.0
2007-05-01 11:00:00,59.03,59.04,58.97,58.99,56900.0,34.401,34.4068,34.366,34.3777,56900.0
2007-05-01 11:10:00,58.99,59.0,58.95,58.99,42600.0,34.3777,34.3835,34.3544,34.3777,42600.0
2007-05-01 11:20:00,59.0,59.06,58.98,59.04,186800.0,34.3835,34.4185,34.3718,34.4068,186800.0
2007-05-01 11:30:00,59.03,59.1,59.03,59.06,108700.0,34.401,34.4418,34.401,34.4185,108700.0
2007-05-01 11:40:00,59.06,59.08,59.01,59.04,85900.0,34.4185,34.4301,34.3893,34.4068,85900.0
2007-05-01 11:50:00,59.05,59.07,58.98,59.01,293100.0,34.4126,34.4243,34.3718,34.3893,293100.0
2007-05-01 12:00:00,59.02,59.03,58.99,59.01,51000.0,34.3951,34.401,34.3777,34.3893,51000.0
2007-05-01 12:10:00,59.01,59.07,58.98,59.07,214500.0,34.3893,34.4243,34.3718,34.4243,214500.0
2007-05-01 12:20:00,59.07,59.08,58.96,59.0,66900.0,34.4243,34.4301,34.3602,34.3835,66900.0
2007-05-01 12:30:00,59.0,59.03,58.99,59.0,49700.0,34.3835,34.401,34.3777,34.3835,49700.0
2007-05-01 12:40:00,59.0,59.04,58.98,59.0,166400.0,34.3835,34.4068,34.3718,34.3835,166400.0
2007-05-01 12:50:00,59.0,59.03,58.98,59.02,305300.0,34.3835,34.401,34.3718,34.3951,305300.0
2007-05-01 13:00:00,59.01,59.16,58.98,59.12,590300.0,34.3893,34.4767,34.3718,34.4534,590300.0
2007-05-01 13:10:00,59.12,59.17,59.04,59.08,90800.0,34.4534,34.4826,34.4068,34.4301,90800.0
2007-05-01 13:20:00,59.1,59.1,59.06,59.08,45100.0,34.4418,34.4418,34.4185,34.4301,45100.0
2007-05-01 13:30:00,59.09,59.13,59.07,59.08,53800.0,34.4359,34.4592,34.4243,34.4301,53800.0
2007-05-01 13:40:00,59.09,59.09,58.99,59.0,136000.0,34.4359,34.4359,34.3777,34.3835,136000.0
2007-05-01 13:50:00,59.0,59.05,58.95,59.0,109400.0,34.3835,34.4126,34.3544,34.3835,109400.0
2007-05-01 14:00:00,59.0,59.03,58.95,59.0,69100.0,34.3835,34.401,34.3544,34.3835,69100.0
2007-05-01 14:10:00,59.02,59.06,58.91,58.95,148300.0,34.3951,34.4185,34.331,34.3544,148300.0
2007-05-01 14:20:00,58.95,59.02,58.94,58.94,122800.0,34.3544,34.3951,34.3485,34.3485,122800.0
2007-05-01 14:30:00,58.93,58.96,58.89,58.91,113700.0,34.3427,34.3602,34.3194,34.331,113700.0
2007-05-01 14:40:00,58.91,58.98,58.88,58.97,131900.0,34.331,34.3718,34.3136,34.366,131900.0
2007-05-01 14:50:00,58.98,59.01,58.95,58.99,86200.0,34.3718,34.3893,34.3544,34.3777,86200.0
2007-05-01 15:00:00,58.97,59.0,58.9,58.9,99300.0,34.366,34.3835,34.3252,34.3252,99300.0
2007-05-01 15:10:00,58.92,58.95,58.88,58.89,105600.0,34.3369,34.3544,34.3136,34.3194,105600.0
2007-05-01 15:20:00,58.89,58.96,58.88,58.89,123900.0,34.3194,34.3602,34.3136,34.3194,123900.0
2007-05-01 15:30:00,58.89,58.93,58.87,58.9,124200.0,34.3194,34.3427,34.3077,34.3252,124200.0
2007-05-01 15:40:00,58.9,58.98,58.88,58.89,229300.0,34.3252,34.3718,34.3136,34.3194,229300.0
2007-05-01 15:50:00,58.88,58.94,58.83,58.89,314400.0,34.3136,34.3485,34.2844,34.3194,314400.0
2007-05-02 09:30:00,59.0,59.16,58.77,59.09,153000.0,34.3835,34.4767,34.2495,34.4359,153000.0
2007-05-02 09:40:00,59.09,59.17,59.0,59.08,113800.0,34.4359,34.4826,34.3835,34.4301,113800.0
2007-05-02 09:50:00,59.06,59.26,59.05,59.17,227400.0,34.4185,34.535,34.4126,34.4826,227400.0
2007-05-02 10:00:00,59.17,59.3,59.17,59.25,157200.0,34.4826,34.5583,34.4826,34.5292,157200.0
2007-05-02 10:10:00,59.25,59.29,59.2,59.25,111700.0,34.5292,34.5525,34.5,34.5292,111700.0
2007-05-02 10:20:00,59.25,59.32,59.25,59.3,101600.0,34.5292,34.57,34.5292,34.5583,101600.0
2007-05-02 10:30:00,59.3,59.4,59.29,59.4,197400.0,34.5583,34.6166,34.5525,34.6166,197400.0
2007-05-02 10:40:00,59.4,59.45,59.31,59.38,142800.0,34.6166,34.6457,34.5641,34.6049,142800.0
2007-05-02 10:50:00,59.38,59.4,59.24,59.24,149800.0,34.6049,34.6166,34.5234,34.5234,149800.0
2007-05-02 11:00:00,59.25,59.33,59.2,59.32,111100.0,34.5292,34.5758,34.5,34.57,111100.0
2007-05-02 11:10:00,59.33,59.33,59.24,59.27,67100.0,34.5758,34.5758,34.5234,34.5408,67100.0
2007-05-02 11:20:00,59.27,59.29,59.25,59.25,41200.0,34.5408,34.5525,34.5292,34.5292,41200.0
2007-05-02 11:30:00,59.25,59.26,59.2,59.22,98500.0,34.5292,34.535,34.5,34.5117,98500.0
2007-05-02 11:40:00,59.22,59.25,59.11,59.12,120400.0,34.5117,34.5292,34.4476,34.4534,120400.0
2007-05-02 11:50:00,59.11,59.21,59.1,59.11,78700.0,34.4476,34.5059,34.4418,34.4476,78700.0
2007-05-02 12:00:00,59.11,59.18,59.09,59.17,98500.0,34.4476,34.4884,34.4359,34.4826,98500.0
2007-05-02 12:10:00,59.17,59.26,59.17,59.25,75500.0,34.4826,34.535,34.4826,34.5292,75500.0
2007-05-02 12:20:00,59.25,59.25,59.19,59.25,55700.0,34.5292,34.5292,34.4942,34.5292,55700.0
2007-05-02 12:30:00,59.24,59.25,59.19,59.21,67000.0,34.5234,34.5292,34.4942,34.5059,67000.0
2007-05-02 12:40:00,59.21,59.22,59.12,59.19,106000.0,34.5059,34.5117,34.4534,34.4942,106000.0
2007-05-02 12:50:00,59.2,59.26,59.14,59.23,167500.0,34.5,34.535,34.4651,34.5175,167500.0
2007-05-02 13:00:00,59.23,59.32,59.23,59.3,102300.0,34.5175,34.57,34.5175,34.5583,102300.0
2007-05-02 13:10:00,59.3,59.41,59.3,59.41,111700.0,34.5583,34.6224,34.5583,34.6224,111700.0
2007-05-02 13:20:00,59.41,59.49,59.39,59.44,148900.0,34.6224,34.669,34.6108,34.6399,148900.0
2007-05-02 13:30:00,59.43,59.45,59.39,59.42,78700.0,34.6341,34.6457,34.6108,34.6283,78700.0
2007-05-02 13:40:00,59.42,59.43,59.3,59.32,45300.0,34.6283,34.6341,34.5583,34.57,45300.0
2007-05-02 13:50:00,59.32,59.36,59.27,59.29,50200.0,34.57,34.5933,34.5408,34.5525,50200.0
2007-05-02 14:00:00,59.28,59.32,59.22,59.25,47000.0,34.5467,34.57,34.5117,34.5292,47000.0
2007-05-02 14:10:00,59.25,59.29,59.24,59.27,44000.0,34.5292,34.5525,34.5234,34.5408,44000.0
2007-05-02 14:20:00,59.28,59.36,59.27,59.34,116800.0,34.5467,34.5933,34.5408,34.5816,116800.0
2007-05-02 14:30:00,59.35,59.35,59.27,59.28,74100.0,34.5875,34.5875,34.5408,34.5467,74100.0
2007-05-02 14:40:00,59.28,59.33,59.25,59.33,53600.0,34.5467,34.5758,34.5292,34.5758,53600.0
2007-05-02 14:50:00,59.33,59.36,59.28,59.29,95300.0,34.5758,34.5933,34.5467,34.5525,95300.0
2007-05-02 15:00:00,59.29,59.3,59.15,59.17,68600.0,34.5525,34.5583,34.4709,34.4826,68600.0
2007-05-02 15:10:00,59.18,59.27,59.18,59.26,81700.0,34.4884,34.5408,34.4884,34.535,81700.0
2007-05-02 15:20:00,59.25,59.26,59.15,59.25,112400.0,34.5292,34.535,34.4709,34.5292,112400.0
2007-05-02 15:30:00,59.24,59.25,59.14,59.15,105600.0,34.5234,34.5292,34.4651,34.4709,105600.0
2007-05-02 15:40:00,59.16,59.16,59.09,59.12,169400.0,34.4767,34.4767,34.4359,34.4534,169400.0
2007-05-02 15:50:00,59.13,59.19,59.11,59.19,239700.0,34.4592,34.4942,34.4476,34.4942,239700.0
2007-05-03 09:30:00,59.45,59.5,59.31,59.38,124900.0,34.6457,34.6749,34.5641,34.6049,124900.0
2007-05-03 09:40:00,59.38,59.5,59.27,59.43,158500.0,34.6049,34.6749,34.5408,34.6341,158500.0
2007-05-03 09:50:00,59.43,59.6,59.39,59.48,132900.0,34.6341,34.7332,34.6108,34.6632,132900.0
2007-05-03 10:00:00,59.48,59.54,59.33,59.33,155000.0,34.6632,34.6982,34.5758,34.5758,155000.0
2007-05-03 10:10:00,59.33,59.36,59.2,59.28,118300.0,34.5758,34.5933,34.5,34.5467,118300.0
2007-05-03 10:20:00,59.28,59.36,59.15,59.19,75900.0,34.5467,34.5933,34.4709,34.4942,75900.0
2007-05-03 10:30:00,59.2,59.26,59.12,59.13,137600.0,34.5,34.535,34.4534,34.4592,137600.0
2007-05-03 10:40:00,59.13,59.2,59.11,59.13,175800.0,34.4592,34.5,34.4476,34.4592,175800.0
2007-05-03 10:50:00,59.12,59.17,59.07,59.16,145100.0,34.4534,34.4826,34.4243,34.4767,145100.0
2007-05-03 11:00:00,59.16,59.17,59.05,59.05,81400.0,34.4767,34.4826,34.4126,34.4126,81400.0
2007-05-03 11:10:00,59.05,59.11,58.99,59.02,166700.0,34.4126,34.4476,34.3777,34.3951,166700.0
2007-05-03 11:20:00,59.02,59.12,59.0,59.05,182500.0,34.3951,34.4534,34.3835,34.4126,182500.0
2007-05-03 11:30:00,59.06,59.06,58.99,59.01,79400.0,34.4185,34.4185,34.3777,34.3893,79400.0
2007-05-03 11:40:00,58.99,59.08,58.97,59.07,79600.0,34.3777,34.4301,34.366,34.4243,79600.0
2007-05-03 11:50:00,59.06,59.13,59.02,59.11,52600.0,34.4185,34.4592,34.3951,34.4476,52600.0
2007-05-03 12:00:00,59.11,59.14,59.01,59.01,48400.0,34.4476,34.4651,34.3893,34.3893,48400.0
2007-05-03 12:10:00,59.02,59.05,59.0,59.03,47200.0,34.3951,34.4126,34.3835,34.401,47200.0
2007-05-03 12:20:00,59.04,59.09,59.03,59.05,69600.0,34.4068,34.4359,34.401,34.4126,69600.0
2007-05-03 12:30:00,59.06,59.07,59.03,59.03,46100.0,34.4185,34.4243,34.401,34.401,46100.0
2007-05-03 12:40:00,59.03,59.06,59.0,59.03,33900.0,34.401,34.4185,34.3835,34.401,33900.0
2007-05-03 12:50:00,59.02,59.05,58.98,59.01,90700.0,34.3951,34.4126,34.3718,34.3893,90700.0
2007-05-03 13:00:00,59.02,59.04,59.0,59.01,40200.0,34.3951,34.4068,34.3835,34.3893,40200.0
2007-05-03 13:10:00,59.01,59.03,58.97,58.98,96700.0,34.3893,34.401,34.366,34.3718,96700.0
2007-05-03 13:20:00,58.99,59.0,58.98,58.99,41300.0,34.3777,34.3835,34.3718,34.3777,41300.0
2007-05-03 13:30:00,59.0,59.01,58.99,59.01,45100.0,34.3835,34.3893,34.3777,34.3893,45100.0
2007-05-03 13:40:00,59.01,59.13,59.0,59.12,89600.0,34.3893,34.4592,34.3835,34.4534,89600.0
2007-05-03 13:50:00,59.13,59.14,59.09,59.1,52400.0,34.4592,34.4651,34.4359,34.4418,52400.0
2007-05-03 14:00:00,59.11,59.13,59.09,59.13,50700.0,34.4476,34.4592,34.4359,34.4592,50700.0
2007-05-03 14:10:00,59.12,59.16,59.11,59.14,73700.0,34.4534,34.4767,34.4476,34.4651,73700.0
2007-05-03 14:20:00,59.15,59.2,59.13,59.19,108200.0,34.4709,34.5,34.4592,34.4942,108200.0
2007-05-03 14:30:00,59.19,59.2,59.05,59.08,106100.0,34.4942,34.5,34.4126,34.4301,106100.0
2007-05-03 14:40:00,59.07,59.11,59.06,59.08,44600.0,34.4243,34.4476,34.4185,34.4301,44600.0
2007-05-03 14:50:00,59.08,59.13,59.07,59.13,47800.0,34.4301,34.4592,34.4243,34.4592,47800.0
2007-05-03 15:00:00,59.13,59.15,59.1,59.11,71800.0,34.4592,34.4709,34.4418,34.4476,71800.0
2007-05-03 15:10:00,59.1,59.13,59.1,59.11,88100.0,34.4418,34.4592,34.4418,34.4476,88100.0
2007-05-03 15:20:00,59.12,59.16,59.1,59.15,66900.0,34.4534,34.4767,34.4418,34.4709,66900.0
2007-05-03 15:30:00,59.15,59.16,59.13,59.13,104700.0,34.4709,34.4767,34.4592,34.4592,104700.0
2007-05-03 15:40:00,59.13,59.16,59.04,59.04,151100.0,34.4592,34.4767,34.4068,34.4068,151100.0
2007-05-03 15:50:00,59.04,59.18,59.04,59.13,173800.0,34.4068,34.4884,34.4068,34.4592,173800.0
2007-05-04 09:30:00,59.09,59.15,58.95,58.95,167400.0,34.4359,34.4709,34.3544,34.3544,167400.0
2007-05-04 09:40:00,58.95,59.19,58.92,59.11,266000.0,34.3544,34.4942,34.3369,34.4476,266000.0
2007-05-04 09:50:00,59.11,59.17,59.01,59.14,128700.0,34.4476,34.4826,34.3893,34.4651,128700.0
2007-05-04 10:00:00,59.15,59.32,59.14,59.32,87500.0,34.4709,34.57,34.4651,34.57,87500.0
2007-05-04 10:10:00,59.31,59.59,59.31,59.58,120900.0,34.5641,34.7273,34.5641,34.7215,120900.0
2007-05-04 10:20:00,59.59,59.74,59.57,59.69,130500.0,34.7273,34.8147,34.7157,34.7856,130500.0
2007-05-04 10:30:00,59.68,59.68,59.44,59.56,122800.0,34.7798,34.7798,34.6399,34.7098,122800.0
2007-05-04 10:40:00,59.55,59.55,59.47,59.5,60900.0,34.704,34.704,34.6574,34.6749,60900.0
2007-05-04 10:50:00,59.49,59.51,59.47,59.49,37600.0,34.669,34.6807,34.6574,34.669,37600.0
2007-05-04 11:00:00,59.47,59.51,59.41,59.45,89300.0,34.6574,34.6807,34.6224,34.6457,89300.0
2007-05-04 11:10:00,59.44,59.55,59.41,59.54,103400.0,34.6399,34.704,34.6224,34.6982,103400.0
2007-05-04 11:20:00,59.54,59.56,59.46,59.51,77400.0,34.6982,34.7098,34.6516,34.6807,77400.0
2007-05-04 11:30:00,59.5,59.51,59.46,59.48,61700.0,34.6749,34.6807,34.6516,34.6632,61700.0
2007-05-04 11:40:00,59.48,59.61,59.47,59.54,110100.0,34.6632,34.739,34.6574,34.6982,110100.0
2007-05-04 11:50:00,59.54,59.56,59.49,59.5,53600.0,34.6982,34.7098,34.669,34.6749,53600.0
2007-05-04 12:00:00,59.5,59.53,59.48,59.52,59000.0,34.6749,34.6924,34.6632,34.6865,59000.0
2007-05-04 12:10:00,59.53,59.53,59.47,59.5,34000.0,34.6924,34.6924,34.6574,34.6749,34000.0
2007-05-04 12:20:00,59.5,59.53,59.44,59.53,67300.0,34.6749,34.6924,34.6399,34.6924,67300.0
2007-05-04 12:30:00,59.52,59.7,59.51,59.62,111900.0,34.6865,34.7914,34.6807,34.7448,111900.0
2007-05-04 12:40:00,59.63,59.65,59.59,59.6,62900.0,34.7506,34.7623,34.7273,34.7332,62900.0
2007-05-04 12:50:00,59.6,59.64,59.59,59.63,54900.0,34.7332,34.7565,34.7273,34.7506,54900.0
2007-05-04 13:00:00,59.62,59.64,59.59,59.6,46800.0,34.7448,34.7565,34.7273,34.7332,46800.0
2007-05-04 13:10:00,59.6,59.64,59.59,59.63,28000.0,34.7332,34.7565,34.7273,34.7506,28000.0
2007-05-04 13:20:00,59.63,59.68,59.62,59.65,27300.0,34.7506,34.7798,34.7448,34.7623,27300.0
2007-05-04 13:30:00,59.66,59.66,59.56,59.57,53600.0,34.7681,34.7681,34.7098,34.7157,53600.0
2007-05-04 13:40:00,59.57,59.65,59.55,59.58,82000.0,34.7157,34.7623,34.704,34.7215,82000.0
2007-05-04 13:50:00,59.58,59.58,59.45,59.47,71600.0,34.7215,34.7215,34.6457,34.6574,71600.0
2007-05-04 14:00:00,59.48,59.51,59.47,59.51,89800.0,34.6632,34.6807,34.6574,34.6807,89800.0
2007-05-04 14:10:00,59.51,59.65,59.5,59.63,69900.0,34.6807,34.7623,34.6749,34.7506,69900.0
2007-05-04 14:20:00,59.63,59.63,59.58,59.58,41100.0,34.7506,34.7506,34.7215,34.7215,41100.0
2007-05-04 14:30:00,59.58,59.58,59.51,59.54,66900.0,34.7215,34.7215,34.6807,34.6982,66900.0
2007-05-04 14:40:00,59.54,59.56,59.5,59.56,47300.0,34.6982,34.7098,34.6749,34.7098,47300.0
2007-05-04 14:50:00,59.55,59.57,59.49,59.5,86100.0,34.704,34.7157,34.669,34.6749,86100.0
2007-05-04 15:00:00,59.5,59.51,59.48,59.48,123200.0,34.6749,34.6807,34.6632,34.6632,123200.0
2007-05-04 15:10:00,59.49,59.51,59.44,59.46,69200.0,34.669,34.6807,34.6399,34.6516,69200.0
2007-05-04 15:20:00,59.46,59.5,59.41,59.5,179500.0,34.6516,34.6749,34.6224,34.6749,179500.0
2007-05-04 15:30:00,59.5,59.52,59.43,59.48,119500.0,34.6749,34.6865,34.6341,34.6632,119500.0
2007-05-04 15:40:00,59.48,59.49,59.41,59.46,195100.0,34.6632,34.669,34.6224,34.6516,195100.0
2007-05-04 15:50:00,59.45,59.53,59.42,59.53,295600.0,34.6457,34.6924,34.6283,34.6924,295600.0
2007-05-07 09:30:00,59.55,59.69,59.54,59.64,185200.0,34.704,34.7856,34.6982,34.7565,185200.0
2007-05-07 09:40:00,59.63,59.85,59.63,59.82,111400.0,34.7506,34.8788,34.7506,34.8614,111400.0
2007-05-07 09:50:00,59.82,59.9,59.68,59.81,141800.0,34.8614,34.908,34.7798,34.8555,141800.0
2007-05-07 10:00:00,59.8,59.96,59.79,59.79,188300.0,34.8497,34.9429,34.8439,34.8439,188300.0
2007-05-07 10:10:00,59.79,59.82,59.76,59.81,99600.0,34.8439,34.8614,34.8264,34.8555,99600.0
2007-05-07 10:20:00,59.82,59.88,59.78,59.79,80700.0,34.8614,34.8963,34.8381,34.8439,80700.0
2007-05-07 10:30:00,59.78,59.81,59.75,59.75,64400.0,34.8381,34.8555,34.8206,34.8206,64400.0
2007-05-07 10:40:00,59.76,59.78,59.7,59.77,107900.0,34.8264,34.8381,34.7914,34.8322,107900.0
2007-05-07 10:50:00,59.77,59.77,59.69,59.71,97200.0,34.8322,34.8322,34.7856,34.7973,97200.0
2007-05-07 11:00:00,59.72,59.72,59.61,59.63,120700.0,34.8031,34.8031,34.739,34.7506,120700.0
2007-05-07 11:10:00,59.63,59.8,59.63,59.79,145400.0,34.7506,34.8497,34.7506,34.8439,145400.0
2007-05-07 11:20:00,59.78,59.87,59.77,59.86,102500.0,34.8381,34.8905,34.8322,34.8847,102500.0
2007-05-07 11:30:00,59.86,59.87,59.8,59.81,113500.0,34.8847,34.8905,34.8497,34.8555,113500.0
2007-05-07 11:40:00,59.8,59.84,59.8,59.82,83000.0,34.8497,34.873,34.8497,34.8614,83000.0
2007-05-07 11:50:00,59.81,59.82,59.67,59.67,124800.0,34.8555,34.8614,34.7739,34.7739,124800.0
2007-05-07 12:00:00,59.68,59.85,59.67,59.77,133700.0,34.7798,34.8788,34.7739,34.8322,133700.0
2007-05-07 12:10:00,59.76,59.77,59.73,59.75,54700.0,34.8264,34.8322,34.8089,34.8206,54700.0
2007-05-07 12:20:00,59.75,59.75,59.68,59.68,141200.0,34.8206,34.8206,34.7798,34.7798,141200.0
2007-05-07 12:30:00,59.69,59.72,59.68,59.7,43500.0,34.7856,34.8031,34.7798,34.7914,43500.0
2007-05-07 12:40:00,59.7,59.73,59.7,59.73,35300.0,34.7914,34.8089,34.7914,34.8089,35300.0
2007-05-07 12:50:00,59.73,59.73,59.68,59.69,78000.0,34.8089,34.8089,34.7798,34.7856,78000.0
2007-05-07 13:00:00,59.69,59.8,59.69,59.77,75000.0,34.7856,34.8497,34.7856,34.8322,75000.0
2007-05-07 13:10:00,59.77,59.8,59.76,59.79,41800.0,34.8322,34.8497,34.8264,34.8439,41800.0
2007-05-07 13:20:00,59.8,59.8,59.76,59.8,41700.0,34.8497,34.8497,34.8264,34.8497,41700.0
2007-05-07 13:30:00,59.8,59.87,59.8,59.85,69700.0,34.8497,34.8905,34.8497,34.8788,69700.0
2007-05-07 13:40:00,59.87,59.9,59.85,59.89,57000.0,34.8905,34.908,34.8788,34.9022,57000.0
2007-05-07 13:50:00,59.9,59.95,59.86,59.87,58600.0,34.908,34.9371,34.8847,34.8905,58600.0
2007-05-07 14:00:00,59.87,59.89,59.85,59.87,32400.0,34.8905,34.9022,34.8788,34.8905,32400.0
2007-05-07 14:10:00,59.88,59.93,59.87,59.9,40900.0,34.8963,34.9255,34.8905,34.908,40900.0
2007-05-07 14:20:00,59.9,59.93,59.87,59.87,81800.0,34.908,34.9255,34.8905,34.8905,81800.0
2007-05-07 14:30:00,59.87,59.91,59.86,59.89,119000.0,34.8905,34.9138,34.8847,34.9022,119000.0
2007-05-07 14:40:00,59.9,59.93,59.88,59.89,89300.0,34.908,34.9255,34.8963,34.9022,89300.0
2007-05-07 14:50:00,59.89,59.89,59.83,59.87,61500.0,34.9022,34.9022,34.8672,34.8905,61500.0
2007-05-07 15:00:00,59.88,59.88,59.84,59.85,85500.0,34.8963,34.8963,34.873,34.8788,85500.0
2007-05-07 15:10:00,59.84,59.87,59.74,59.75,195500.0,34.873,34.8905,34.8147,34.8206,195500.0
2007-05-07 15:20:00,59.74,59.76,59.72,59.75,158900.0,34.8147,34.8264,34.8031,34.8206,158900.0
2007-05-07 15:30:00,59.74,59.75,59.71,59.74,179300.0,34.8147,34.8206,34.7973,34.8147,179300.0
2007-05-07 15:40:00,59.74,59.76,59.68,59.75,354700.0,34.8147,34.8264,34.7798,34.8206,354700.0
2007-05-07 15:50:00,59.74,59.82,59.73,59.75,404300.0,34.8147,34.8614,34.8089,34.8206,404300.0
2007-05-08 09:30:00,59.64,59.64,59.45,59.54,137100.0,34.7565,34.7565,34.6457,34.6982,137100.0
2007-05-08 09:40:00,59.54,59.69,59.53,59.58,109600.0,34.6982,34.7856,34.6924,34.7215,109600.0
2007-05-08 09:50:00,59.59,59.61,59.5,59.54,119200.0,34.7273,34.739,34.6749,34.6982,119200.0
2007-05-08 10:00:00,59.54,59.62,59.46,59.62,121300.0,34.6982,34.7448,34.6516,34.7448,121300.0
2007-05-08 10:10:00,59.62,59.73,59.57,59.63,115800.0,34.7448,34.8089,34.7157,34.7506,115800.0
2007-05-08 10:20:00,59.63,59.73,59.61,59.72,148500.0,34.7506,34.8089,34.739,34.8031,148500.0
2007-05-08 10:30:00,59.71,59.73,59.67,59.7,92400.0,34.7973,34.8089,34.7739,34.7914,92400.0
2007-05-08 10:40:00,59.7,59.75,59.64,59.73,84600.0,34.7914,34.8206,34.7565,34.8089,84600.0
2007-05-08 10:50:00,59.73,59.89,59.73,59.8,134700.0,34.8089,34.9022,34.8089,34.8497,134700.0
2007-05-08 11:00:00,59.8,59.82,59.66,59.69,109200.0,34.8497,34.8614,34.7681,34.7856,109200.0
2007-05-08 11:10:00,59.7,59.72,59.57,59.72,104900.0,34.7914,34.8031,34.7157,34.8031,104900.0
2007-05-08 11:20:00,59.72,59.77,59.69,59.73,67900.0,34.8031,34.8322,34.7856,34.8089,67900.0
2007-05-08 11:30:00,59.72,59.73,59.66,59.67,68400.0,34.8031,34.8089,34.7681,34.7739,68400.0
2007-05-08 11:40:00,59.68,59.78,59.62,59.67,151100.0,34.7798,34.8381,34.7448,34.7739,151100.0
2007-05-08 11:50:00,59.68,59.69,59.52,59.54,239700.0,34.7798,34.7856,34.6865,34.6982,239700.0
2007-05-08 12:00:00,59.53,59.94,59.49,59.67,925700.0,34.6924,34.9313,34.669,34.7739,925700.0
2007-05-08 12:10:00,59.67,59.75,59.64,59.7,88200.0,34.7739,34.8206,34.7565,34.7914,88200.0
2007-05-08 12:20:00,59.7,59.72,59.64,59.7,83400.0,34.7914,34.8031,34.7565,34.7914,83400.0
2007-05-08 12:30:00,59.7,59.74,59.65,59.7,79900.0,34.7914,34.8147,34.7623,34.7914,79900.0
2007-05-08 12:40:00,59.71,59.76,59.7,59.75,67900.0,34.7973,34.8264,34.7914,34.8206,67900.0
2007-05-08 12:50:00,59.75,59.79,59.74,59.77,56800.0,34.8206,34.8439,34.8147,34.8322,56800.0
2007-05-08 13:00:00,59.76,59.78,59.72,59.77,62600.0,34.8264,34.8381,34.8031,34.8322,62600.0
2007-05-08 13:10:00,59.78,59.79,59.76,59.77,76300.0,34.8381,34.8439,34.8264,34.8322,76300.0
2007-05-08 13:20:00,59.79,59.79,59.75,59.76,41500.0,34.8439,34.8439,34.8206,34.8264,41500.0
2007-05-08 13:30:00,59.76,59.76,59.68,59.71,159900.0,34.8264,34.8264,34.7798,34.7973,159900.0
2007-05-08 13:40:00,59.7,59.71,59.67,59.7,70500.0,34.7914,34.7973,34.7739,34.7914,70500.0
2007-05-08 13:50:00,59.7,59.71,59.54,59.56,352200.0,34.7914,34.7973,34.6982,34.7098,352200.0
2007-05-08 14:00:00,59.56,59.9,59.54,59.77,441300.0,34.7098,34.908,34.6982,34.8322,441300.0
2007-05-08 14:10:00,59.75,59.96,59.68,59.94,281000.0,34.8206,34.9429,34.7798,34.9313,281000.0
2007-05-08 14:20:00,59.94,59.97,59.81,59.84,309600.0,34.9313,34.9488,34.8555,34.873,309600.0
2007-05-08 14:30:00,59.84,59.92,59.62,59.74,344200.0,34.873,34.9196,34.7448,34.8147,344200.0
2007-05-08 14:40:00,59.75,59.86,59.72,59.85,80600.0,34.8206,34.8847,34.8031,34.8788,80600.0
2007-05-08 14:50:00,59.84,59.85,59.78,59.79,67400.0,34.873,34.8788,34.8381,34.8439,67400.0
2007-05-08 15:00:00,59.79,59.87,59.79,59.87,85300.0,34.8439,34.8905,34.8439,34.8905,85300.0
2007-05-08 15:10:00,59.87,59.9,59.86,59.89,135600.0,34.8905,34.908,34.8847,34.9022,135600.0
2007-05-08 15:20:00,59.89,59.89,59.84,59.84,132200.0,34.9022,34.9022,34.873,34.873,132200.0
2007-05-08 15:30:00,59.84,59.85,59.76,59.83,184200.0,34.873,34.8788,34.8264,34.8672,184200.0
2007-05-08 15:40:00,59.82,59.96,59.73,59.84,497200.0,34.8614,34.9429,34.8089,34.873,497200.0
2007-05-08 15:50:00,59.85,59.89,59.82,59.89,325400.0,34.8788,34.9022,34.8614,34.9022,325400.0
2007-05-09 09:30:00,59.58,59.76,59.55,59.71,123000.0,34.7215,34.8264,34.704,34.7973,123000.0
2007-05-09 09:40:00,59.72,59.74,59.59,59.61,145300.0,34.8031,34.8147,34.7273,34.739,145300.0
2007-05-09 09:50:00,59.62,59.68,59.6,59.6,88400.0,34.7448,34.7798,34.7332,34.7332,88400.0
2007-05-09 10:00:00,59.6,59.65,59.53,59.6,181200.0,34.7332,34.7623,34.6924,34.7332,181200.0
2007-05-09 10:10:00,59.6,59.65,59.59,59.65,84100.0,34.7332,34.7623,34.7273,34.7623,84100.0
2007-05-09 10:20:00,59.65,59.65,59.54,59.57,202800.0,34.7623,34.7623,34.6982,34.7157,202800.0
2007-05-09 10:30:00,59.58,59.64,59.57,59.62,109600.0,34.7215,34.7565,34.7157,34.7448,109600.0
2007-05-09 10:40:00,59.62,59.63,59.56,59.58,78000.0,34.7448,34.7506,34.7098,34.7215,78000.0
2007-05-09 10:50:00,59.58,59.59,59.48,59.5,101500.0,34.7215,34.7273,34.6632,34.6749,101500.0
2007-05-09 11:00:00,59.5,59.56,59.49,59.55,118000.0,34.6749,34.7098,34.669,34.704,118000.0
2007-05-09 11:10:00,59.56,59.57,59.5,59.55,106300.0,34.7098,34.7157,34.6749,34.704,106300.0
2007-05-09 11:20:00,59.55,59.57,59.53,59.55,43200.0,34.704,34.7157,34.6924,34.704,43200.0
2007-05-09 11:30:00,59.54,59.56,59.51,59.53,96400.0,34.6982,34.7098,34.6807,34.6924,96400.0
2007-05-09 11:40:00,59.55,59.55,59.5,59.53,101400.0,34.704,34.704,34.6749,34.6924,101400.0
2007-05-09 11:50:00,59.53,59.55,59.52,59.54,86600.0,34.6924,34.704,34.6865,34.6982,86600.0
2007-05-09 12:00:00,59.55,59.57,59.5,59.55,435500.0,34.704,34.7157,34.6749,34.704,435500.0
2007-05-09 12:10:00,59.54,59.55,59.41,59.49,123900.0,34.6982,34.704,34.6224,34.669,123900.0
2007-05-09 12:20:00,59.51,59.59,59.48,59.59,85400.0,34.6807,34.7273,34.6632,34.7273,85400.0
2007-05-09 12:30:00,59.59,59.64,59.56,59.64,29800.0,34.7273,34.7565,34.7098,34.7565,29800.0
2007-05-09 12:40:00,59.64,59.68,59.55,59.66,124600.0,34.7565,34.7798,34.704,34.7681,124600.0
2007-05-09 12:50:00,59.67,59.7,59.66,59.68,61900.0,34.7739,34.7914,34.7681,34.7798,61900.0
2007-05-09 13:00:00,59.68,59.69,59.62,59.63,71800.0,34.7798,34.7856,34.7448,34.7506,71800.0
2007-05-09 13:10:00,59.63,59.64,59.6,59.62,38500.0,34.7506,34.7565,34.7332,34.7448,38500.0
2007-05-09 13:20:00,59.62,59.63,59.53,59.56,54900.0,34.7448,34.7506,34.6924,34.7098,54900.0
2007-05-09 13:30:00,59.55,59.62,59.55,59.59,42200.0,34.704,34.7448,34.704,34.7273,42200.0
2007-05-09 13:40:00,59.58,59.6,59.57,59.6,35900.0,34.7215,34.7332,34.7157,34.7332,35900.0
2007-05-09 13:50:00,59.59,59.6,59.56,59.59,33200.0,34.7273,34.7332,34.7098,34.7273,33200.0
2007-05-09 14:00:00,59.6,59.66,59.58,59.65,62000.0,34.7332,34.7681,34.7215,34.7623,62000.0
2007-05-09 14:10:00,59.66,59.72,59.39,59.65,139600.0,34.7681,34.8031,34.6108,34.7623,139600.0
2007-05-09 14:20:00,59.65,59.78,59.53,59.58,202100.0,34.7623,34.8381,34.6924,34.7215,202100.0
2007-05-09 14:30:00,59.57,59.61,59.54,59.59,105400.0,34.7157,34.739,34.6982,34.7273,105400.0
2007-05-09 14:40:00,59.59,59.78,59.57,59.76,112500.0,34.7273,34.8381,34.7157,34.8264,112500.0
2007-05-09 14:50:00,59.77,59.78,59.69,59.7,129000.0,34.8322,34.8381,34.7856,34.7914,129000.0
2007-05-09 15:00:00,59.69,59.76,59.66,59.7,90700.0,34.7856,34.8264,34.7681,34.7914,90700.0
2007-05-09 15:10:00,59.67,59.75,59.6,59.64,136700.0,34.7739,34.8206,34.7332,34.7565,136700.0
2007-05-09 15:20:00,59.64,59.7,59.63,59.7,151000.0,34.7565,34.7914,34.7506,34.7914,151000.0
2007-05-09 15:30:00,59.7,59.76,59.68,59.69,82300.0,34.7914,34.8264,34.7798,34.7856,82300.0
2007-05-09 15:40:00,59.69,59.76,59.69,59.74,190800.0,34.7856,34.8264,34.7856,34.8147,190800.0
2007-05-09 15:50:00,59.73,59.75,59.7,59.71,155000.0,34.8089,34.8206,34.7914,34.7973,155000.0
2007-05-10 09:30:00,59.47,59.58,59.27,59.48,133700.0,34.6574,34.7215,34.5408,34.6632,133700.0
2007-05-10 09:40:00,59.48,59.49,59.33,59.37,101100.0,34.6632,34.669,34.5758,34.5991,101100.0
2007-05-10 09:50:00,59.36,59.43,59.29,59.34,120800.0,34.5933,34.6341,34.5525,34.5816,120800.0
2007-05-10 10:00:00,59.34,59.37,59.22,59.25,118300.0,34.5816,34.5991,34.5117,34.5292,118300.0
2007-05-10 10:10:00,59.24,59.31,59.16,59.22,132400.0,34.5234,34.5641,34.4767,34.5117,132400.0
2007-05-10 10:20:00,59.23,59.3,59.18,59.26,103100.0,34.5175,34.5583,34.4884,34.535,103100.0
2007-05-10 10:30:00,59.27,59.4,59.22,59.39,218900.0,34.5408,34.6166,34.5117,34.6108,218900.0
2007-05-10 10:40:00,59.4,59.45,59.34,59.35,120300.0,34.6166,34.6457,34.5816,34.5875,120300.0
2007-05-10 10:50:00,59.35,59.43,59.35,59.38,137700.0,34.5875,34.6341,34.5875,34.6049,137700.0
2007-05-10 11:00:00,59.38,59.39,59.31,59.39,110200.0,34.6049,34.6108,34.5641,34.6108,110200.0
2007-05-10 11:10:00,59.39,59.42,59.3,59.42,121300.0,34.6108,34.6283,34.5583,34.6283,121300.0
2007-05-10 11:20:00,59.42,59.44,59.31,59.37,99400.0,34.6283,34.6399,34.5641,34.5991,99400.0
2007-05-10 11:30:00,59.37,59.42,59.3,59.31,91300.0,34.5991,34.6283,34.5583,34.5641,91300.0
2007-05-10 11:40:00,59.31,59.34,59.22,59.27,79100.0,34.5641,34.5816,34.5117,34.5408,79100.0
2007-05-10 11:50:00,59.27,59.28,59.19,59.25,72400.0,34.5408,34.5467,34.4942,34.5292,72400.0
2007-05-10 12:00:00,59.25,59.27,59.18,59.26,69400.0,34.5292,34.5408,34.4884,34.535,69400.0
2007-05-10 12:10:00,59.27,59.32,59.26,59.29,45700.0,34.5408,34.57,34.535,34.5525,45700.0
2007-05-10 12:20:00,59.29,59.43,59.29,59.36,166500.0,34.5525,34.6341,34.5525,34.5933,166500.0
2007-05-10 12:30:00,59.36,59.42,59.35,59.4,97400.0,34.5933,34.6283,34.5875,34.6166,97400.0
2007-05-10 12:40:00,59.4,59.49,59.39,59.48,87600.0,34.6166,34.669,34.6108,34.6632,87600.0
2007-05-10 12:50:00,59.48,59.49,59.42,59.44,69100.0,34.6632,34.669,34.6283,34.6399,69100.0
2007-05-10 13:00:00,59.44,59.44,59.29,59.3,53500.0,34.6399,34.6399,34.5525,34.5583,53500.0
2007-05-10 13:10:00,59.31,59.31,59.2,59.24,155100.0,34.5641,34.5641,34.5,34.5234,155100.0
2007-05-10 13:20:00,59.24,59.25,59.14,59.17,107600.0,34.5234,34.5292,34.4651,34.4826,107600.0
2007-05-10 13:30:00,59.16,59.19,58.9,59.06,242200.0,34.4767,34.4942,34.3252,34.4185,242200.0
2007-05-10 13:40:00,59.06,59.08,59.02,59.06,52700.0,34.4185,34.4301,34.3951,34.4185,52700.0
2007-05-10 13:50:00,59.06,59.1,59.04,59.05,67700.0,34.4185,34.4418,34.4068,34.4126,67700.0
2007-05-10 14:00:00,59.06,59.11,59.03,59.06,83200.0,34.4185,34.4476,34.401,34.4185,83200.0
2007-05-10 14:10:00,59.07,59.07,59.0,59.03,95200.0,34.4243,34.4243,34.3835,34.401,95200.0
2007-05-10 14:20:00,59.02,59.05,58.98,59.01,178100.0,34.3951,34.4126,34.3718,34.3893,178100.0
2007-05-10 14:30:00,59.01,59.01,58.92,58.99,99400.0,34.3893,34.3893,34.3369,34.3777,99400.0
2007-05-10 14:40:00,59.0,59.08,58.99,59.07,62100.0,34.3835,34.4301,34.3777,34.4243,62100.0
2007-05-10 14:50:00,59.07,59.13,59.07,59.12,131000.0,34.4243,34.4592,34.4243,34.4534,131000.0
2007-05-10 15:00:00,59.13,59.13,58.93,58.96,170400.0,34.4592,34.4592,34.3427,34.3602,170400.0
2007-05-10 15:10:00,58.96,59.09,58.9,59.01,111700.0,34.3602,34.4359,34.3252,34.3893,111700.0
2007-05-10 15:20:00,59.01,59.02,58.82,58.82,202100.0,34.3893,34.3951,34.2786,34.2786,202100.0
2007-05-10 15:30:00,58.82,58.84,58.67,58.7,360100.0,34.2786,34.2902,34.1912,34.2087,360100.0
2007-05-10 15:40:00,58.72,58.77,58.68,58.69,400300.0,34.2203,34.2495,34.197,34.2028,400300.0
2007-05-10 15:50:00,58.69,59.25,58.64,58.68,501000.0,34.2028,34.5292,34.1737,34.197,501000.0
2007-05-11 09:30:00,58.71,58.71,58.56,58.56,156800.0,34.4634,34.4634,34.3753,34.3753,156800.0
2007-05-11 09:40:00,58.59,58.59,58.34,58.38,114800.0,34.3929,34.3929,34.2462,34.2696,114800.0
2007-05-11 09:50:00,58.38,58.4,58.09,58.1,199100.0,34.2696,34.2814,34.0994,34.1053,199100.0
2007-05-11 10:00:00,58.1,58.19,57.9,58.13,254600.0,34.1053,34.1581,33.9879,34.1229,254600.0
2007-05-11 10:10:00,58.13,58.29,58.07,58.25,277800.0,34.1229,34.2168,34.0877,34.1933,277800.0
2007-05-11 10:20:00,58.25,58.31,58.23,58.24,363600.0,34.1933,34.2285,34.1816,34.1875,363600.0
2007-05-11 10:30:00,58.24,58.36,58.24,58.32,88100.0,34.1875,34.2579,34.1875,34.2344,88100.0
2007-05-11 10:40:00,58.31,58.35,58.25,58.28,128800.0,34.2285,34.252,34.1933,34.2109,128800.0
2007-05-11 10:50:00,58.28,58.34,58.23,58.26,1541000.0,34.2109,34.2462,34.1816,34.1992,1541000.0
2007-05-11 11:00:00,58.25,58.28,58.24,58.26,173500.0,34.1933,34.2109,34.1875,34.1992,173500.0
2007-05-11 11:10:00,58.27,58.36,58.22,58.33,307700.0,34.2051,34.2579,34.1757,34.2403,307700.0
2007-05-11 11:20:00,58.31,58.32,58.24,58.26,128500.0,34.2285,34.2344,34.1875,34.1992,128500.0
2007-05-11 11:30:00,58.25,58.29,58.19,58.29,107900.0,34.1933,34.2168,34.1581,34.2168,107900.0
2007-05-11 11:40:00,58.3,58.33,58.27,58.3,76100.0,34.2227,34.2403,34.2051,34.2227,76100.0
2007-05-11 11:50:00,58.3,58.37,58.28,58.32,110900.0,34.2227,34.2638,34.2109,34.2344,110900.0
2007-05-11 12:00:00,58.33,58.38,58.26,58.27,118500.0,34.2403,34.2696,34.1992,34.2051,118500.0
2007-05-11 12:10:00,58.27,58.39,58.27,58.39,130600.0,34.2051,34.2755,34.2051,34.2755,130600.0
2007-05-11 12:20:00,58.39,58.42,58.33,58.37,106400.0,34.2755,34.2931,34.2403,34.2638,106400.0
2007-05-11 12:30:00,58.37,58.42,58.36,58.41,274600.0,34.2638,34.2931,34.2579,34.2872,274600.0
2007-05-11 12:40:00,58.41,58.45,58.35,58.36,86300.0,34.2872,34.3107,34.252,34.2579,86300.0
2007-05-11 12:50:00,58.36,58.41,58.29,58.35,131400.0,34.2579,34.2872,34.2168,34.252,131400.0
2007-05-11 13:00:00,58.35,58.4,58.23,58.32,278700.0,34.252,34.2814,34.1816,34.2344,278700.0
2007-05-11 13:10:00,58.31,58.39,58.31,58.35,86000.0,34.2285,34.2755,34.2285,34.252,86000.0
2007-05-11 13:20:00,58.36,58.39,58.29,58.36,86200.0,34.2579,34.2755,34.2168,34.2579,86200.0
2007-05-11 13:30:00,58.36,58.37,58.3,58.34,31000.0,34.2579,34.2638,34.2227,34.2462,31000.0
2007-05-11 13:40:00,58.34,58.35,58.29,58.33,42100.0,34.2462,34.252,34.2168,34.2403,42100.0
2007-05-11 13:50:00,58.33,58.34,58.27,58.34,57000.0,34.2403,34.2462,34.2051,34.2462,57000.0
2007-05-11 14:00:00,58.34,58.34,58.3,58.33,50100.0,34.2462,34.2462,34.2227,34.2403,50100.0
2007-05-11 14:10:00,58.34,58.35,58.32,58.35,77700.0,34.2462,34.252,34.2344,34.252,77700.0
2007-05-11 14:20:00,58.35,58.44,58.35,58.42,129900.0,34.252,34.3049,34.252,34.2931,129900.0
2007-05-11 14:30:00,58.42,58.43,58.38,58.4,293200.0,34.2931,34.299,34.2696,34.2814,293200.0
2007-05-11 14:40:00,58.4,58.42,58.39,58.4,131000.0,34.2814,34.2931,34.2755,34.2814,131000.0
2007-05-11 14:50:00,58.39,58.41,58.39,58.4,39900.0,34.2755,34.2872,34.2755,34.2814,39900.0
2007-05-11 15:00:00,58.4,58.4,58.38,58.4,68800.0,34.2814,34.2814,34.2696,34.2814,68800.0
2007-05-11 15:10:00,58.4,58.41,58.39,58.4,123500.0,34.2814,34.2872,34.2755,34.2814,123500.0
2007-05-11 15:20:00,58.4,58.44,58.39,58.41,157000.0,34.2814,34.3049,34.2755,34.2872,157000.0
2007-05-11 15:30:00,58.41,58.42,58.38,58.4,271700.0,34.2872,34.2931,34.2696,34.2814,271700.0
2007-05-11 15:40:00,58.4,58.42,58.38,58.4,147100.0,34.2814,34.2931,34.2696,34.2814,147100.0
2007-05-11 15:50:00,58.39,58.48,58.39,58.48,321400.0,34.2755,34.3283,34.2755,34.3283,321400.0
2007-05-14 09:30:00,58.44,58.67,58.44,58.63,56800.0,34.3049,34.4399,34.3049,34.4164,56800.0
2007-05-14 09:40:00,58.64,58.86,58.63,58.85,74400.0,34.4223,34.5514,34.4164,34.5455,74400.0
2007-05-14 09:50:00,58.83,58.93,58.77,58.92,101500.0,34.5338,34.5925,34.4986,34.5866,101500.0
2007-05-14 10:00:00,58.91,58.93,58.74,58.79,135300.0,34.5808,34.5925,34.481,34.5103,135300.0
2007-05-14 10:10:00,58.79,58.95,58.74,58.93,92700.0,34.5103,34.6042,34.481,34.5925,92700.0
2007-05-14 10:20:00,58.95,59.0,58.93,58.96,85500.0,34.6042,34.6336,34.5925,34.6101,85500.0
2007-05-14 10:30:00,58.96,59.07,58.91,59.07,134400.0,34.6101,34.6747,34.5808,34.6747,134400.0
2007-05-14 10:40:00,59.07,59.16,59.06,59.13,134500.0,34.6747,34.7275,34.6688,34.7099,134500.0
2007-05-14 10:50:00,59.13,59.17,59.1,59.14,88600.0,34.7099,34.7334,34.6923,34.7158,88600.0
2007-05-14 11:00:00,59.13,59.16,59.01,59.05,141600.0,34.7099,34.7275,34.6395,34.6629,141600.0
2007-05-14 11:10:00,59.06,59.19,59.05,59.18,160300.0,34.6688,34.7451,34.6629,34.7392,160300.0
2007-05-14 11:20:00,59.17,59.21,59.11,59.12,141700.0,34.7334,34.7569,34.6982,34.704,141700.0
2007-05-14 11:30:00,59.12,59.17,58.99,59.0,148400.0,34.704,34.7334,34.6277,34.6336,148400.0
2007-05-14 11:40:00,59.01,59.07,58.99,59.06,60600.0,34.6395,34.6747,34.6277,34.6688,60600.0
2007-05-14 11:50:00,59.05,59.07,59.01,59.04,63300.0,34.6629,34.6747,34.6395,34.6571,63300.0
2007-05-14 12:00:00,59.03,59.15,59.03,59.15,62100.0,34.6512,34.7216,34.6512,34.7216,62100.0
2007-05-14 12:10:00,59.14,59.21,59.13,59.18,60900.0,34.7158,34.7569,34.7099,34.7392,60900.0
2007-05-14 12:20:00,59.18,59.2,59.1,59.18,59900.0,34.7392,34.751,34.6923,34.7392,59900.0
2007-05-14 12:30:00,59.18,59.25,59.16,59.23,69200.0,34.7392,34.7803,34.7275,34.7686,69200.0
2007-05-14 12:40:00,59.23,59.25,59.22,59.22,75200.0,34.7686,34.7803,34.7627,34.7627,75200.0
2007-05-14 12:50:00,59.22,59.31,59.22,59.29,100800.0,34.7627,34.8156,34.7627,34.8038,100800.0
2007-05-14 13:00:00,59.29,59.35,59.29,59.34,81300.0,34.8038,34.839,34.8038,34.8332,81300.0
2007-05-14 13:10:00,59.35,59.35,59.21,59.21,121400.0,34.839,34.839,34.7569,34.7569,121400.0
2007-05-14 13:20:00,59.22,59.31,59.21,59.3,55100.0,34.7627,34.8156,34.7569,34.8097,55100.0
2007-05-14 13:30:00,59.3,59.3,59.17,59.2,63400.0,34.8097,34.8097,34.7334,34.751,63400.0
2007-05-14 13:40:00,59.2,59.23,59.11,59.12,74500.0,34.751,34.7686,34.6982,34.704,74500.0
2007-05-14 13:50:00,59.11,59.12,59.01,59.05,79800.0,34.6982,34.704,34.6395,34.6629,79800.0
2007-05-14 14:00:00,59.05,59.05,58.9,58.94,114100.0,34.6629,34.6629,34.5749,34.5984,114100.0
2007-05-14 14:10:00,58.94,58.98,58.89,58.98,70900.0,34.5984,34.6218,34.569,34.6218,70900.0
2007-05-14 14:20:00,58.99,59.17,58.99,59.17,87200.0,34.6277,34.7334,34.6277,34.7334,87200.0
2007-05-14 14:30:00,59.16,59.19,59.12,59.17,74800.0,34.7275,34.7451,34.704,34.7334,74800.0
2007-05-14 14:40:00,59.17,59.18,59.09,59.09,117400.0,34.7334,34.7392,34.6864,34.6864,117400.0
2007-05-14 14:50:00,59.1,59.16,59.06,59.11,102100.0,34.6923,34.7275,34.6688,34.6982,102100.0
2007-05-14 15:00:00,59.11,59.21,59.08,59.16,119200.0,34.6982,34.7569,34.6805,34.7275,119200.0
2007-05-14 15:10:00,59.16,59.22,59.12,59.21,107100.0,34.7275,34.7627,34.704,34.7569,107100.0
2007-05-14 15:20:00,59.2,59.2,59.08,59.16,139100.0,34.751,34.751,34.6805,34.7275,139100.0
2007-05-14 15:30:00,59.16,59.23,59.13,59.22,165500.0,34.7275,34.7686,34.7099,34.7627,165500.0
2007-05-14 15:40:00,59.22,59.27,59.17,59.21,300400.0,34.7627,34.7921,34.7334,34.7569,300400.0
2007-05-14 15:50:00,59.21,59.27,59.16,59.22,429400.0,34.7569,34.7921,34.7275,34.7627,429400.0
2007-05-15 09:30:00,59.17,59.4,59.1,59.22,144700.0,34.7334,34.8684,34.6923,34.7627,144700.0
2007-05-15 09:40:00,59.21,59.37,59.08,59.24,224700.0,34.7569,34.8508,34.6805,34.7745,224700.0
2007-05-15 09:50:00,59.24,59.33,59.21,59.27,86200.0,34.7745,34.8273,34.7569,34.7921,86200.0
2007-05-15 10:00:00,59.27,59.37,59.22,59.36,111700.0,34.7921,34.8508,34.7627,34.8449,111700.0
2007-05-15 10:10:00,59.36,59.45,59.34,59.43,182900.0,34.8449,34.8977,34.8332,34.886,182900.0
2007-05-15 10:20:00,59.43,59.45,59.31,59.33,84700.0,34.886,34.8977,34.8156,34.8273,84700.0
2007-05-15 10:30:00,59.34,59.34,59.22,59.25,176700.0,34.8332,34.8332,34.7627,34.7803,176700.0
2007-05-15 10:40:00,59.23,59.45,59.18,59.42,131400.0,34.7686,34.8977,34.7392,34.8801,131400.0
2007-05-15 10:50:00,59.41,59.5,59.39,59.42,91400.0,34.8743,34.9271,34.8625,34.8801,91400.0
2007-05-15 11:00:00,59.43,59.43,59.31,59.33,35400.0,34.886,34.886,34.8156,34.8273,35400.0
2007-05-15 11:10:00,59.32,59.33,59.27,59.29,58800.0,34.8214,34.8273,34.7921,34.8038,58800.0
2007-05-15 11:20:00,59.29,59.3,59.21,59.26,102100.0,34.8038,34.8097,34.7569,34.7862,102100.0
2007-05-15 11:30:00,59.25,59.31,59.21,59.3,156300.0,34.7803,34.8156,34.7569,34.8097,156300.0
2007-05-15 11:40:00,59.3,59.42,59.26,59.39,66500.0,34.8097,34.8801,34.7862,34.8625,66500.0
2007-05-15 11:50:00,59.4,59.46,59.38,59.43,53200.0,34.8684,34.9036,34.8566,34.886,53200.0
2007-05-15 12:00:00,59.42,59.47,59.38,59.46,53400.0,34.8801,34.9095,34.8566,34.9036,53400.0
2007-05-15 12:10:00,59.47,59.54,59.45,59.49,54700.0,34.9095,34.9506,34.8977,34.9212,54700.0
2007-05-15 12:20:00,59.49,59.53,59.47,59.5,78800.0,34.9212,34.9447,34.9095,34.9271,78800.0
2007-05-15 12:30:00,59.5,59.52,59.47,59.51,41100.0,34.9271,34.9388,34.9095,34.933,41100.0
2007-05-15 12:40:00,59.51,59.57,59.48,59.52,54000.0,34.933,34.9682,34.9153,34.9388,54000.0
2007-05-15 12:50:00,59.52,59.53,59.42,59.46,56400.0,34.9388,34.9447,34.8801,34.9036,56400.0
2007-05-15 13:00:00,59.45,59.48,59.35,59.45,79400.0,34.8977,34.9153,34.839,34.8977,79400.0
2007-05-15 13:10:00,59.47,59.58,59.47,59.54,37200.0,34.9095,34.974,34.9095,34.9506,37200.0
2007-05-15 13:20:00,59.54,59.55,59.49,59.5,58400.0,34.9506,34.9564,34.9212,34.9271,58400.0
2007-05-15 13:30:00,59.5,59.6,59.5,59.6,65300.0,34.9271,34.9858,34.9271,34.9858,65300.0
2007-05-15 13:40:00,59.59,59.59,59.39,59.43,128900.0,34.9799,34.9799,34.8625,34.886,128900.0
2007-05-15 13:50:00,59.44,59.49,59.41,59.44,99500.0,34.8919,34.9212,34.8743,34.8919,99500.0
2007-05-15 14:00:00,59.44,59.45,59.37,59.45,44300.0,34.8919,34.8977,34.8508,34.8977,44300.0
2007-05-15 14:10:00,59.44,59.44,59.25,59.29,88300.0,34.8919,34.8919,34.7803,34.8038,88300.0
2007-05-15 14:20:00,59.29,59.34,59.27,59.3,95100.0,34.8038,34.8332,34.7921,34.8097,95100.0
2007-05-15 14:30:00,59.31,59.39,59.28,59.33,124900.0,34.8156,34.8625,34.7979,34.8273,124900.0
2007-05-15 14:40:00,59.32,59.43,59.28,59.3,119300.0,34.8214,34.886,34.7979,34.8097,119300.0
2007-05-15 14:50:00,59.3,59.36,59.27,59.33,90700.0,34.8097,34.8449,34.7921,34.8273,90700.0
2007-05-15 15:00:00,59.33,59.37,59.29,59.36,74500.0,34.8273,34.8508,34.8038,34.8449,74500.0
2007-05-15 15:10:00,59.36,59.42,59.3,59.32,84400.0,34.8449,34.8801,34.8097,34.8214,84400.0
2007-05-15 15:20:00,59.32,59.36,59.22,59.28,109700.0,34.8214,34.8449,34.7627,34.7979,109700.0
2007-05-15 15:30:00,59.28,59.36,59.25,59.35,118300.0,34.7979,34.8449,34.7803,34.839,118300.0
2007-05-15 15:40:00,59.35,59.37,59.13,59.16,200600.0,34.839,34.8508,34.7099,34.7275,200600.0
2007-05-15 15:50:00,59.16,59.24,59.13,59.22,174300.0,34.7275,34.7745,34.7099,34.7627,174300.0
2007-05-16 09:30:00,59.26,59.34,58.88,59.29,117300.0,34.7862,34.8332,34.5631,34.8038,117300.0
2007-05-16 09:40:00,59.3,59.36,59.16,59.25,93100.0,34.8097,34.8449,34.7275,34.7803,93100.0
2007-05-16 09:50:00,59.25,59.32,59.14,59.15,45200.0,34.7803,34.8214,34.7158,34.7216,45200.0
2007-05-16 10:00:00,59.16,59.27,59.07,59.22,55900.0,34.7275,34.7921,34.6747,34.7627,55900.0
2007-05-16 10:10:00,59.23,59.3,59.19,59.27,107800.0,34.7686,34.8097,34.7451,34.7921,107800.0
2007-05-16 10:20:00,59.25,59.3,59.14,59.23,60900.0,34.7803,34.8097,34.7158,34.7686,60900.0
2007-05-16 10:30:00,59.2,59.25,59.11,59.18,52700.0,34.751,34.7803,34.6982,34.7392,52700.0
2007-05-16 10:40:00,59.18,59.2,59.13,59.16,54800.0,34.7392,34.751,34.7099,34.7275,54800.0
2007-05-16 10:50:00,59.17,59.18,59.05,59.05,89000.0,34.7334,34.7392,34.6629,34.6629,89000.0
2007-05-16 11:00:00,59.06,59.09,58.98,59.0,79600.0,34.6688,34.6864,34.6218,34.6336,79600.0
2007-05-16 11:10:00,59.01,59.04,58.93,59.02,72600.0,34.6395,34.6571,34.5925,34.6453,72600.0
2007-05-16 11:20:00,59.02,59.03,58.96,59.01,80800.0,34.6453,34.6512,34.6101,34.6395,80800.0
2007-05-16 11:30:00,59.01,59.22,59.01,59.21,80200.0,34.6395,34.7627,34.6395,34.7569,80200.0
2007-05-16 11:40:00,59.21,59.39,59.2,59.38,41100.0,34.7569,34.8625,34.751,34.8566,41100.0
2007-05-16 11:50:00,59.37,59.47,59.36,59.39,60100.0,34.8508,34.9095,34.8449,34.8625,60100.0
2007-05-16 12:00:00,59.4,59.43,59.34,59.36,33500.0,34.8684,34.886,34.8332,34.8449,33500.0
2007-05-16 12:10:00,59.37,59.4,59.32,59.38,32400.0,34.8508,34.8684,34.8214,34.8566,32400.0
2007-05-16 12:20:00,59.38,59.39,59.35,59.38,24800.0,34.8566,34.8625,34.839,34.8566,24800.0
2007-05-16 12:30:00,59.37,59.4,59.29,59.29,32300.0,34.8508,34.8684,34.8038,34.8038,32300.0
2007-05-16 12:40:00,59.29,59.34,59.24,59.25,43800.0,34.8038,34.8332,34.7745,34.7803,43800.0
2007-05-16 12:50:00,59.25,59.34,59.25,59.33,26100.0,34.7803,34.8332,34.7803,34.8273,26100.0
2007-05-16 13:00:00,59.32,59.37,59.25,59.26,37700.0,34.8214,34.8508,34.7803,34.7862,37700.0
2007-05-16 13:10:00,59.26,59.3,59.2,59.28,46000.0,34.7862,34.8097,34.751,34.7979,46000.0
2007-05-16 13:20:00,59.25,59.3,59.21,59.22,42100.0,34.7803,34.8097,34.7569,34.7627,42100.0
2007-05-16 13:30:00,59.24,59.28,59.21,59.27,38300.0,34.7745,34.7979,34.7569,34.7921,38300.0
2007-05-16 13:40:00,59.27,59.31,59.22,59.24,82400.0,34.7921,34.8156,34.7627,34.7745,82400.0
2007-05-16 13:50:00,59.25,59.29,59.14,59.16,87300.0,34.7803,34.8038,34.7158,34.7275,87300.0
2007-05-16 14:00:00,59.18,59.21,59.11,59.2,72300.0,34.7392,34.7569,34.6982,34.751,72300.0
2007-05-16 14:10:00,59.2,59.24,59.17,59.17,30300.0,34.751,34.7745,34.7334,34.7334,30300.0
2007-05-16 14:20:00,59.19,59.26,59.18,59.25,66000.0,34.7451,34.7862,34.7392,34.7803,66000.0
2007-05-16 14:30:00,59.25,59.27,59.13,59.18,126100.0,34.7803,34.7921,34.7099,34.7392,126100.0
2007-05-16 14:40:00,59.18,59.22,59.17,59.2,60900.0,34.7392,34.7627,34.7334,34.751,60900.0
2007-05-16 14:50:00,59.2,59.2,59.1,59.11,74800.0,34.751,34.751,34.6923,34.6982,74800.0
2007-05-16 15:00:00,59.1,59.12,59.03,59.04,113200.0,34.6923,34.704,34.6512,34.6571,113200.0
2007-05-16 15:10:00,59.04,59.1,58.98,59.0,116400.0,34.6571,34.6923,34.6218,34.6336,116400.0
2007-05-16 15:20:00,59.0,59.03,58.99,59.03,98600.0,34.6336,34.6512,34.6277,34.6512,98600.0
2007-05-16 15:30:00,59.03,59.12,59.0,59.07,125100.0,34.6512,34.704,34.6336,34.6747,125100.0
2007-05-16 15:40:00,59.07,59.13,58.98,58.98,200600.0,34.6747,34.7099,34.6218,34.6218,200600.0
2007-05-16 15:50:00,58.98,59.11,58.95,59.11,266100.0,34.6218,34.6982,34.6042,34.6982,266100.0
2007-05-17 09:30:00,58.7,59.07,58.67,58.89,181800.0,34.4575,34.6747,34.4399,34.569,181800.0
2007-05-17 09:40:00,58.92,58.95,58.83,58.89,109700.0,34.5866,34.6042,34.5338,34.569,109700.0
2007-05-17 09:50:00,58.89,58.99,58.87,58.97,88900.0,34.569,34.6277,34.5573,34.616,88900.0
2007-05-17 10:00:00,58.96,59.0,58.85,58.89,110900.0,34.6101,34.6336,34.5455,34.569,110900.0
2007-05-17 10:10:00,58.91,58.91,58.84,58.87,51300.0,34.5808,34.5808,34.5397,34.5573,51300.0
2007-05-17 10:20:00,58.87,58.9,58.85,58.87,50700.0,34.5573,34.5749,34.5455,34.5573,50700.0
2007-05-17 10:30:00,58.86,58.91,58.81,58.83,82500.0,34.5514,34.5808,34.5221,34.5338,82500.0
2007-05-17 10:40:00,58.83,58.84,58.78,58.81,66000.0,34.5338,34.5397,34.5044,34.5221,66000.0
2007-05-17 10:50:00,58.81,58.82,58.78,58.8,47600.0,34.5221,34.5279,34.5044,34.5162,47600.0
2007-05-17 11:00:00,58.8,58.94,58.79,58.94,96700.0,34.5162,34.5984,34.5103,34.5984,96700.0
2007-05-17 11:10:00,58.94,58.98,58.89,58.9,31500.0,34.5984,34.6218,34.569,34.5749,31500.0
2007-05-17 11:20:00,58.9,58.92,58.88,58.92,26900.0,34.5749,34.5866,34.5631,34.5866,26900.0
2007-05-17 11:30:00,58.91,58.94,58.89,58.92,50900.0,34.5808,34.5984,34.569,34.5866,50900.0
2007-05-17 11:40:00,58.93,59.0,58.9,58.98,64000.0,34.5925,34.6336,34.5749,34.6218,64000.0
2007-05-17 11:50:00,58.98,59.0,58.93,58.98,51200.0,34.6218,34.6336,34.5925,34.6218,51200.0
2007-05-17 12:00:00,58.99,58.99,58.9,58.98,53600.0,34.6277,34.6277,34.5749,34.6218,53600.0
2007-05-17 12:10:00,58.98,58.99,58.94,58.96,21900.0,34.6218,34.6277,34.5984,34.6101,21900.0
2007-05-17 12:20:00,58.95,58.98,58.89,58.97,32000.0,34.6042,34.6218,34.569,34.616,32000.0
2007-05-17 12:30:00,58.97,58.98,58.85,58.89,42900.0,34.616,34.6218,34.5455,34.569,42900.0
2007-05-17 12:40:00,58.89,58.91,58.87,58.88,14300.0,34.569,34.5808,34.5573,34.5631,14300.0
2007-05-17 12:50:00,58.89,58.91,58.84,58.85,17800.0,34.569,34.5808,34.5397,34.5455,17800.0
2007-05-17 13:00:00,58.85,58.89,58.84,58.87,40400.0,34.5455,34.569,34.5397,34.5573,40400.0
2007-05-17 13:10:00,58.88,58.89,58.85,58.87,34900.0,34.5631,34.569,34.5455,34.5573,34900.0
2007-05-17 13:20:00,58.88,58.91,58.86,58.89,28800.0,34.5631,34.5808,34.5514,34.569,28800.0
2007-05-17 13:30:00,58.9,58.95,58.85,58.89,93600.0,34.5749,34.6042,34.5455,34.569,93600.0
2007-05-17 13:40:00,58.87,58.95,58.87,58.91,40500.0,34.5573,34.6042,34.5573,34.5808,40500.0
2007-05-17 13:50:00,58.9,58.96,58.85,58.95,77000.0,34.5749,34.6101,34.5455,34.6042,77000.0
2007-05-17 14:00:00,58.97,58.98,58.88,58.98,72200.0,34.616,34.6218,34.5631,34.6218,72200.0
2007-05-17 14:10:00,58.97,59.06,58.95,59.06,55100.0,34.616,34.6688,34.6042,34.6688,55100.0
2007-05-17 14:20:00,59.06,59.06,58.99,59.03,92100.0,34.6688,34.6688,34.6277,34.6512,92100.0
2007-05-17 14:30:00,59.02,59.03,58.98,59.0,65200.0,34.6453,34.6512,34.6218,34.6336,65200.0
2007-05-17 14:40:00,59.01,59.04,59.0,59.01,37900.0,34.6395,34.6571,34.6336,34.6395,37900.0
2007-05-17 14:50:00,59.02,59.09,59.0,59.08,43300.0,34.6453,34.6864,34.6336,34.6805,43300.0
2007-05-17 15:00:00,59.09,59.15,59.05,59.08,119400.0,34.6864,34.7216,34.6629,34.6805,119400.0
2007-05-17 15:10:00,59.08,59.15,59.07,59.13,81700.0,34.6805,34.7216,34.6747,34.7099,81700.0
2007-05-17 15:20:00,59.12,59.17,59.06,59.06,86200.0,34.704,34.7334,34.6688,34.6688,86200.0
2007-05-17 15:30:00,59.06,59.09,58.99,59.04,77400.0,34.6688,34.6864,34.6277,34.6571,77400.0
2007-05-17 15:40:00,59.04,59.06,58.98,59.02,112600.0,34.6571,34.6688,34.6218,34.6453,112600.0
2007-05-17 15:50:00,59.02,59.14,59.02,59.03,195700.0,34.6453,34.7158,34.6453,34.6512,195700.0
2007-05-18 09:30:00,59.11,59.35,59.1,59.21,693800.0,34.6982,34.839,34.6923,34.7569,693800.0
2007-05-18 09:40:00,59.21,59.28,59.08,59.21,81600.0,34.7569,34.7979,34.6805,34.7569,81600.0
2007-05-18 09:50:00,59.23,59.25,59.0,59.06,123900.0,34.7686,34.7803,34.6336,34.6688,123900.0
2007-05-18 10:00:00,59.06,59.24,59.02,59.2,90600.0,34.6688,34.7745,34.6453,34.751,90600.0
2007-05-18 10:10:00,59.21,59.35,59.16,59.34,75600.0,34.7569,34.839,34.7275,34.8332,75600.0
2007-05-18 10:20:00,59.34,59.44,59.33,59.43,54200.0,34.8332,34.8919,34.8273,34.886,54200.0
2007-05-18 10:30:00,59.43,59.47,59.36,59.42,57500.0,34.886,34.9095,34.8449,34.8801,57500.0
2007-05-18 10:40:00,59.42,59.45,59.34,59.4,88900.0,34.8801,34.8977,34.8332,34.8684,88900.0
2007-05-18 10:50:00,59.37,59.45,59.35,59.43,48700.0,34.8508,34.8977,34.839,34.886,48700.0
2007-05-18 11:00:00,59.43,59.43,59.27,59.33,88500.0,34.886,34.886,34.7921,34.8273,88500.0
2007-05-18 11:10:00,59.31,59.37,59.25,59.26,69700.0,34.8156,34.8508,34.7803,34.7862,69700.0
2007-05-18 11:20:00,59.27,59.39,59.24,59.38,62400.0,34.7921,34.8625,34.7745,34.8566,62400.0
2007-05-18 11:30:00,59.38,59.44,59.37,59.39,37400.0,34.8566,34.8919,34.8508,34.8625,37400.0
2007-05-18 11:40:00,59.39,59.42,59.36,59.41,26900.0,34.8625,34.8801,34.8449,34.8743,26900.0
2007-05-18 11:50:00,59.4,59.45,59.37,59.43,41000.0,34.8684,34.8977,34.8508,34.886,41000.0
2007-05-18 12:00:00,59.44,59.45,59.43,59.43,13500.0,34.8919,34.8977,34.886,34.886,13500.0
2007-05-18 12:10:00,59.43,59.47,59.43,59.44,20900.0,34.886,34.9095,34.886,34.8919,20900.0
2007-05-18 12:20:00,59.44,59.55,59.44,59.49,54600.0,34.8919,34.9564,34.8919,34.9212,54600.0
2007-05-18 12:30:00,59.49,59.5,59.45,59.5,18400.0,34.9212,34.9271,34.8977,34.9271,18400.0
2007-05-18 12:40:00,59.49,59.55,59.44,59.46,49400.0,34.9212,34.9564,34.8919,34.9036,49400.0
2007-05-18 12:50:00,59.46,59.52,59.44,59.51,20100.0,34.9036,34.9388,34.8919,34.933,20100.0
2007-05-18 13:00:00,59.51,59.51,59.43,59.45,18100.0,34.933,34.933,34.886,34.8977,18100.0
2007-05-18 13:10:00,59.44,59.46,59.41,59.43,24300.0,34.8919,34.9036,34.8743,34.886,24300.0
2007-05-18 13:20:00,59.43,59.44,59.36,59.4,34500.0,34.886,34.8919,34.8449,34.8684,34500.0
2007-05-18 13:30:00,59.41,59.46,59.41,59.45,45500.0,34.8743,34.9036,34.8743,34.8977,45500.0
2007-05-18 13:40:00,59.46,59.59,59.46,59.53,50700.0,34.9036,34.9799,34.9036,34.9447,50700.0
2007-05-18 13:50:00,59.53,59.54,59.46,59.5,29500.0,34.9447,34.9506,34.9036,34.9271,29500.0
2007-05-18 14:00:00,59.51,59.52,59.45,59.49,34400.0,34.933,34.9388,34.8977,34.9212,34400.0
2007-05-18 14:10:00,59.5,59.54,59.46,59.5,52200.0,34.9271,34.9506,34.9036,34.9271,52200.0
2007-05-18 14:20:00,59.5,59.5,59.39,59.4,36600.0,34.9271,34.9271,34.8625,34.8684,36600.0
2007-05-18 14:30:00,59.4,59.43,59.37,59.38,34400.0,34.8684,34.886,34.8508,34.8566,34400.0
2007-05-18 14:40:00,59.39,59.45,59.31,59.41,62900.0,34.8625,34.8977,34.8156,34.8743,62900.0
2007-05-18 14:50:00,59.43,59.47,59.39,59.43,25700.0,34.886,34.9095,34.8625,34.886,25700.0
2007-05-18 15:00:00,59.43,59.46,59.34,59.37,49200.0,34.886,34.9036,34.8332,34.8508,49200.0
2007-05-18 15:10:00,59.36,59.42,59.35,59.41,84100.0,34.8449,34.8801,34.839,34.8743,84100.0
2007-05-18 15:20:00,59.4,59.45,59.35,59.37,51900.0,34.8684,34.8977,34.839,34.8508,51900.0
2007-05-18 15:30:00,59.37,59.49,59.36,59.37,129700.0,34.8508,34.9212,34.8449,34.8508,129700.0
2007-05-18 15:40:00,59.37,59.47,59.36,59.36,84200.0,34.8508,34.9095,34.8449,34.8449,84200.0
2007-05-18 15:50:00,59.38,59.44,59.33,59.38,127600.0,34.8566,34.8919,34.8273,34.8566,127600.0
2007-05-21 09:30:00,59.4,59.6,59.36,59.49,104600.0,34.8684,34.9858,34.8449,34.9212,104600.0
2007-05-21 09:40:00,59.52,59.6,59.49,59.56,97900.0,34.9388,34.9858,34.9212,34.9623,97900.0
2007-05-21 09:50:00,59.56,59.58,59.43,59.5,72500.0,34.9623,34.974,34.886,34.9271,72500.0
2007-05-21 10:00:00,59.49,59.6,59.48,59.58,110500.0,34.9212,34.9858,34.9153,34.974,110500.0
2007-05-21 10:10:00,59.58,59.6,59.49,59.5,108100.0,34.974,34.9858,34.9212,34.9271,108100.0
2007-05-21 10:20:00,59.5,59.53,59.43,59.45,60300.0,34.9271,34.9447,34.886,34.8977,60300.0
2007-05-21 10:30:00,59.45,59.46,59.37,59.4,67100.0,34.8977,34.9036,34.8508,34.8684,67100.0
2007-05-21 10:40:00,59.39,59.45,59.34,59.44,64200.0,34.8625,34.8977,34.8332,34.8919,64200.0
2007-05-21 10:50:00,59.42,59.58,59.42,59.58,72500.0,34.8801,34.974,34.8801,34.974,72500.0
2007-05-21 11:00:00,59.58,59.62,59.53,59.53,48500.0,34.974,34.9975,34.9447,34.9447,48500.0
2007-05-21 11:10:00,59.53,59.55,59.47,59.47,28800.0,34.9447,34.9564,34.9095,34.9095,28800.0
2007-05-21 11:20:00,59.47,59.53,59.43,59.45,57800.0,34.9095,34.9447,34.886,34.8977,57800.0
2007-05-21 11:30:00,59.44,59.54,59.35,59.53,132800.0,34.8919,34.9506,34.839,34.9447,132800.0
2007-05-21 11:40:00,59.54,59.81,59.54,59.79,227800.0,34.9506,35.1091,34.9506,35.0973,227800.0
2007-05-21 11:50:00,59.8,59.83,59.7,59.75,199300.0,35.1032,35.1208,35.0445,35.0738,199300.0
2007-05-21 12:00:00,59.75,59.88,59.73,59.86,146800.0,35.0738,35.1502,35.0621,35.1384,146800.0
2007-05-21 12:10:00,59.85,59.89,59.73,59.75,64600.0,35.1325,35.156,35.0621,35.0738,64600.0
2007-05-21 12:20:00,59.75,59.81,59.67,59.69,108100.0,35.0738,35.1091,35.0269,35.0386,108100.0
2007-05-21 12:30:00,59.69,59.75,59.69,59.69,40700.0,35.0386,35.0738,35.0386,35.0386,40700.0
2007-05-21 12:40:00,59.69,59.69,59.54,59.56,70000.0,35.0386,35.0386,34.9506,34.9623,70000.0
2007-05-21 12:50:00,59.57,59.57,59.46,59.54,84600.0,34.9682,34.9682,34.9036,34.9506,84600.0
2007-05-21 13:00:00,59.55,59.6,59.5,59.57,96200.0,34.9564,34.9858,34.9271,34.9682,96200.0
2007-05-21 13:10:00,59.55,59.59,59.53,59.59,28900.0,34.9564,34.9799,34.9447,34.9799,28900.0
2007-05-21 13:20:00,59.58,59.66,59.58,59.61,45600.0,34.974,35.021,34.974,34.9917,45600.0
2007-05-21 13:30:00,59.59,59.61,59.52,59.53,46800.0,34.9799,34.9917,34.9388,34.9447,46800.0
2007-05-21 13:40:00,59.54,59.56,59.5,59.54,34300.0,34.9506,34.9623,34.9271,34.9506,34300.0
2007-05-21 13:50:00,59.54,59.54,59.45,59.48,50800.0,34.9506,34.9506,34.8977,34.9153,50800.0
2007-05-21 14:00:00,59.48,59.51,59.38,59.45,87300.0,34.9153,34.933,34.8566,34.8977,87300.0
2007-05-21 14:10:00,59.45,59.46,59.31,59.44,49800.0,34.8977,34.9036,34.8156,34.8919,49800.0
2007-05-21 14:20:00,59.44,59.44,59.38,59.4,43300.0,34.8919,34.8919,34.8566,34.8684,43300.0
2007-05-21 14:30:00,59.4,59.44,59.39,59.4,33100.0,34.8684,34.8919,34.8625,34.8684,33100.0
2007-05-21 14:40:00,59.41,59.44,59.38,59.42,114300.0,34.8743,34.8919,34.8566,34.8801,114300.0
2007-05-21 14:50:00,59.42,59.44,59.19,59.33,216900.0,34.8801,34.8919,34.7451,34.8273,216900.0
2007-05-21 15:00:00,59.31,59.42,59.31,59.4,77400.0,34.8156,34.8801,34.8156,34.8684,77400.0
2007-05-21 15:10:00,59.39,59.5,59.39,59.48,63600.0,34.8625,34.9271,34.8625,34.9153,63600.0
2007-05-21 15:20:00,59.48,59.49,59.39,59.43,77300.0,34.9153,34.9212,34.8625,34.886,77300.0
2007-05-21 15:30:00,59.44,59.48,59.38,59.48,113300.0,34.8919,34.9153,34.8566,34.9153,113300.0
2007-05-21 15:40:00,59.48,59.66,59.47,59.65,302700.0,34.9153,35.021,34.9095,35.0151,302700.0
2007-05-21 15:50:00,59.65,59.71,59.57,59.61,362800.0,35.0151,35.0504,34.9682,34.9917,362800.0
2007-05-22 09:30:00,59.99,60.0,59.6,59.8,263400.0,35.2147,35.2206,34.9858,35.1032,263400.0
2007-05-22 09:40:00,59.8,59.85,59.68,59.69,136000.0,35.1032,35.1325,35.0327,35.0386,136000.0
2007-05-22 09:50:00,59.69,59.71,59.54,59.55,105300.0,35.0386,35.0504,34.9506,34.9564,105300.0
2007-05-22 10:00:00,59.56,59.6,59.54,59.57,115500.0,34.9623,34.9858,34.9506,34.9682,115500.0
2007-05-22 10:10:00,59.55,59.57,59.43,59.44,123600.0,34.9564,34.9682,34.886,34.8919,123600.0
2007-05-22 10:20:00,59.43,59.49,59.4,59.49,89400.0,34.886,34.9212,34.8684,34.9212,89400.0
2007-05-22 10:30:00,59.5,59.5,59.43,59.49,91700.0,34.9271,34.9271,34.886,34.9212,91700.0
2007-05-22 10:40:00,59.5,59.67,59.49,59.66,98800.0,34.9271,35.0269,34.9212,35.021,98800.0
2007-05-22 10:50:00,59.66,59.71,59.65,59.7,80700.0,35.021,35.0504,35.0151,35.0445,80700.0
2007-05-22 11:00:00,59.7,59.71,59.52,59.52,105200.0,35.0445,35.0504,34.9388,34.9388,105200.0
2007-05-22 11:10:00,59.53,59.6,59.52,59.59,60900.0,34.9447,34.9858,34.9388,34.9799,60900.0
2007-05-22 11:20:00,59.59,59.72,59.59,59.71,64200.0,34.9799,35.0562,34.9799,35.0504,64200.0
2007-05-22 11:30:00,59.71,59.71,59.54,59.57,36300.0,35.0504,35.0504,34.9506,34.9682,36300.0
2007-05-22 11:40:00,59.57,59.62,59.54,59.54,70200.0,34.9682,34.9975,34.9506,34.9506,70200.0
2007-05-22 11:50:00,59.54,59.62,59.5,59.61,36000.0,34.9506,34.9975,34.9271,34.9917,36000.0
2007-05-22 12:00:00,59.62,59.64,59.55,59.64,52200.0,34.9975,35.0093,34.9564,35.0093,52200.0
2007-05-22 12:10:00,59.64,59.64,59.5,59.51,34600.0,35.0093,35.0093,34.9271,34.933,34600.0
2007-05-22 12:20:00,59.53,59.57,59.49,59.5,36400.0,34.9447,34.9682,34.9212,34.9271,36400.0
2007-05-22 12:30:00,59.5,59.53,59.48,59.5,37000.0,34.9271,34.9447,34.9153,34.9271,37000.0
2007-05-22 12:40:00,59.49,59.51,59.48,59.48,24200.0,34.9212,34.933,34.9153,34.9153,24200.0
2007-05-22 12:50:00,59.48,59.58,59.45,59.55,62500.0,34.9153,34.974,34.8977,34.9564,62500.0
2007-05-22 13:00:00,59.55,59.66,59.55,59.66,51600.0,34.9564,35.021,34.9564,35.021,51600.0
2007-05-22 13:10:00,59.66,59.67,59.53,59.55,62800.0,35.021,35.0269,34.9447,34.9564,62800.0
2007-05-22 13:20:00,59.55,59.58,59.54,59.57,23400.0,34.9564,34.974,34.9506,34.9682,23400.0
2007-05-22 13:30:00,59.56,59.64,59.55,59.62,87700.0,34.9623,35.0093,34.9564,34.9975,87700.0
2007-05-22 13:40:00,59.62,59.67,59.62,59.64,32100.0,34.9975,35.0269,34.9975,35.0093,32100.0
2007-05-22 13:50:00,59.64,59.72,59.59,59.61,70900.0,35.0093,35.0562,34.9799,34.9917,70900.0
2007-05-22 14:00:00,59.61,59.63,59.57,59.61,31800.0,34.9917,35.0034,34.9682,34.9917,31800.0
2007-05-22 14:10:00,59.61,59.68,59.59,59.59,45400.0,34.9917,35.0327,34.9799,34.9799,45400.0
2007-05-22 14:20:00,59.59,59.64,59.53,59.55,63400.0,34.9799,35.0093,34.9447,34.9564,63400.0
2007-05-22 14:30:00,59.56,59.59,59.5,59.5,63000.0,34.9623,34.9799,34.9271,34.9271,63000.0
2007-05-22 14:40:00,59.49,59.56,59.49,59.54,56000.0,34.9212,34.9623,34.9212,34.9506,56000.0
2007-05-22 14:50:00,59.54,59.58,59.51,59.54,67200.0,34.9506,34.974,34.933,34.9506,67200.0
2007-05-22 15:00:00,59.53,59.64,59.52,59.62,69600.0,34.9447,35.0093,34.9388,34.9975,69600.0
2007-05-22 15:10:00,59.61,59.62,59.51,59.52,78500.0,34.9917,34.9975,34.933,34.9388,78500.0
2007-05-22 15:20:00,59.54,59.61,59.52,59.59,92100.0,34.9506,34.9917,34.9388,34.9799,92100.0
2007-05-22 15:30:00,59.6,59.65,59.58,59.63,112400.0,34.9858,35.0151,34.974,35.0034,112400.0
2007-05-22 15:40:00,59.63,59.67,59.6,59.61,78400.0,35.0034,35.0269,34.9858,34.9917,78400.0
2007-05-22 15:50:00,59.61,59.66,59.49,59.53,191200.0,34.9917,35.021,34.9212,34.9447,191200.0
2007-05-23 09:30:00,59.52,59.69,59.29,59.63,88700.0,34.9388,35.0386,34.8038,35.0034,88700.0
2007-05-23 09:40:00,59.63,59.68,59.49,59.5,70500.0,35.0034,35.0327,34.9212,34.9271,70500.0
2007-05-23 09:50:00,59.51,59.75,59.51,59.66,136800.0,34.933,35.0738,34.933,35.021,136800.0
2007-05-23 10:00:00,59.65,59.7,59.55,59.63,36800.0,35.0151,35.0445,34.9564,35.0034,36800.0
2007-05-23 10:10:00,59.63,59.65,59.52,59.54,46600.0,35.0034,35.0151,34.9388,34.9506,46600.0
2007-05-23 10:20:00,59.53,59.71,59.51,59.66,84700.0,34.9447,35.0504,34.933,35.021,84700.0
2007-05-23 10:30:00,59.67,59.7,59.62,59.69,79400.0,35.0269,35.0445,34.9975,35.0386,79400.0
2007-05-23 10:40:00,59.67,59.71,59.64,59.68,50700.0,35.0269,35.0504,35.0093,35.0327,50700.0
2007-05-23 10:50:00,59.65,59.67,59.57,59.63,39800.0,35.0151,35.0269,34.9682,35.0034,39800.0
2007-05-23 11:00:00,59.62,59.63,59.57,59.61,53500.0,34.9975,35.0034,34.9682,34.9917,53500.0
2007-05-23 11:10:00,59.61,59.63,59.53,59.57,77000.0,34.9917,35.0034,34.9447,34.9682,77000.0
2007-05-23 11:20:00,59.57,59.65,59.57,59.63,100200.0,34.9682,35.0151,34.9682,35.0034,100200.0
2007-05-23 11:30:00,59.63,59.63,59.58,59.61,76900.0,35.0034,35.0034,34.974,34.9917,76900.0
2007-05-23 11:40:00,59.6,59.75,59.6,59.73,97300.0,34.9858,35.0738,34.9858,35.0621,97300.0
2007-05-23 11:50:00,59.72,59.74,59.68,59.73,68800.0,35.0562,35.068,35.0327,35.0621,68800.0
2007-05-23 12:00:00,59.71,59.72,59.66,59.66,50500.0,35.0504,35.0562,35.021,35.021,50500.0
2007-05-23 12:10:00,59.66,59.68,59.61,59.68,23400.0,35.021,35.0327,34.9917,35.0327,23400.0
2007-05-23 12:20:00,59.68,59.68,59.6,59.65,29500.0,35.0327,35.0327,34.9858,35.0151,29500.0
2007-05-23 12:30:00,59.64,59.65,59.58,59.59,43700.0,35.0093,35.0151,34.974,34.9799,43700.0
2007-05-23 12:40:00,59.57,59.59,59.55,59.57,26400.0,34.9682,34.9799,34.9564,34.9682,26400.0
2007-05-23 12:50:00,59.58,59.58,59.55,59.55,20900.0,34.974,34.974,34.9564,34.9564,20900.0
2007-05-23 13:00:00,59.56,59.59,59.54,59.59,23000.0,34.9623,34.9799,34.9506,34.9799,23000.0
2007-05-23 13:10:00,59.59,59.6,59.56,59.57,21300.0,34.9799,34.9858,34.9623,34.9682,21300.0
2007-05-23 13:20:00,59.58,59.62,59.57,59.6,26400.0,34.974,34.9975,34.9682,34.9858,26400.0
2007-05-23 13:30:00,59.61,59.62,59.55,59.55,18900.0,34.9917,34.9975,34.9564,34.9564,18900.0
2007-05-23 13:40:00,59.54,59.6,59.54,59.55,40500.0,34.9506,34.9858,34.9506,34.9564,40500.0
2007-05-23 13:50:00,59.55,59.56,59.51,59.53,27700.0,34.9564,34.9623,34.933,34.9447,27700.0
2007-05-23 14:00:00,59.53,59.55,59.44,59.53,112600.0,34.9447,34.9564,34.8919,34.9447,112600.0
2007-05-23 14:10:00,59.51,59.57,59.46,59.47,83700.0,34.933,34.9682,34.9036,34.9095,83700.0
2007-05-23 14:20:00,59.46,59.46,59.35,59.39,121100.0,34.9036,34.9036,34.839,34.8625,121100.0
2007-05-23 14:30:00,59.4,59.46,59.38,59.43,55200.0,34.8684,34.9036,34.8566,34.886,55200.0
2007-05-23 14:40:00,59.45,59.54,59.38,59.51,70100.0,34.8977,34.9506,34.8566,34.933,70100.0
2007-05-23 14:50:00,59.51,59.55,59.43,59.49,87100.0,34.933,34.9564,34.886,34.9212,87100.0
2007-05-23 15:00:00,59.5,59.5,59.44,59.45,73900.0,34.9271,34.9271,34.8919,34.8977,73900.0
2007-05-23 15:10:00,59.45,59.49,59.43,59.48,86300.0,34.8977,34.9212,34.886,34.9153,86300.0
2007-05-23 15:20:00,59.49,59.5,59.42,59.45,71600.0,34.9212,34.9271,34.8801,34.8977,71600.0
2007-05-23 15:30:00,59.45,59.51,59.42,59.5,117700.0,34.8977,34.933,34.8801,34.9271,117700.0
2007-05-23 15:40:00,59.51,59.52,59.44,59.45,77800.0,34.933,34.9388,34.8919,34.8977,77800.0
2007-05-23 15:50:00,59.46,59.52,59.37,59.45,216900.0,34.9036,34.9388,34.8508,34.8977,216900.0
2007-05-24 09:30:00,59.9,59.9,59.24,59.42,123800.0,35.1619,35.1619,34.7745,34.8801,123800.0
2007-05-24 09:40:00,59.42,59.49,59.31,59.35,195000.0,34.8801,34.9212,34.8156,34.839,195000.0
2007-05-24 09:50:00,59.36,59.47,59.26,59.44,207800.0,34.8449,34.9095,34.7862,34.8919,207800.0
2007-05-24 10:00:00,59.45,59.6,59.45,59.58,130800.0,34.8977,34.9858,34.8977,34.974,130800.0
2007-05-24 10:10:00,59.56,59.63,59.55,59.55,84600.0,34.9623,35.0034,34.9564,34.9564,84600.0
2007-05-24 10:20:00,59.55,59.56,59.47,59.54,65600.0,34.9564,34.9623,34.9095,34.9506,65600.0
2007-05-24 10:30:00,59.56,59.59,59.52,59.52,77600.0,34.9623,34.9799,34.9388,34.9388,77600.0
2007-05-24 10:40:00,59.5,59.55,59.42,59.5,79500.0,34.9271,34.9564,34.8801,34.9271,79500.0
2007-05-24 10:50:00,59.5,59.58,59.41,59.46,91100.0,34.9271,34.974,34.8743,34.9036,91100.0
2007-05-24 11:00:00,59.46,59.47,59.36,59.39,133200.0,34.9036,34.9095,34.8449,34.8625,133200.0
2007-05-24 11:10:00,59.39,59.45,59.38,59.39,172200.0,34.8625,34.8977,34.8566,34.8625,172200.0
2007-05-24 11:20:00,59.39,59.42,59.37,59.4,59800.0,34.8625,34.8801,34.8508,34.8684,59800.0
2007-05-24 11:30:00,59.4,59.5,59.39,59.45,60800.0,34.8684,34.9271,34.8625,34.8977,60800.0
2007-05-24 11:40:00,59.44,59.53,59.39,59.51,47500.0,34.8919,34.9447,34.8625,34.933,47500.0
2007-05-24 11:50:00,59.52,59.56,59.51,59.55,34900.0,34.9388,34.9623,34.933,34.9564,34900.0
2007-05-24 12:00:00,59.53,59.55,59.46,59.48,46300.0,34.9447,34.9564,34.9036,34.9153,46300.0
2007-05-24 12:10:00,59.48,59.48,59.41,59.43,44200.0,34.9153,34.9153,34.8743,34.886,44200.0
2007-05-24 12:20:00,59.42,59.49,59.4,59.46,29200.0,34.8801,34.9212,34.8684,34.9036,29200.0
2007-05-24 12:30:00,59.46,59.48,59.36,59.36,44800.0,34.9036,34.9153,34.8449,34.8449,44800.0
2007-05-24 12:40:00,59.36,59.44,59.34,59.41,48800.0,34.8449,34.8919,34.8332,34.8743,48800.0
2007-05-24 12:50:00,59.41,59.46,59.4,59.45,48800.0,34.8743,34.9036,34.8684,34.8977,48800.0
2007-05-24 13:00:00,59.45,59.49,59.44,59.45,38600.0,34.8977,34.9212,34.8919,34.8977,38600.0
2007-05-24 13:10:00,59.46,59.5,59.45,59.47,50800.0,34.9036,34.9271,34.8977,34.9095,50800.0
2007-05-24 13:20:00,59.47,59.5,59.46,59.46,33000.0,34.9095,34.9271,34.9036,34.9036,33000.0
2007-05-24 13:30:00,59.47,59.47,59.37,59.42,57700.0,34.9095,34.9095,34.8508,34.8801,57700.0
2007-05-24 13:40:00,59.42,59.43,59.38,59.38,56100.0,34.8801,34.886,34.8566,34.8566,56100.0
2007-05-24 13:50:00,59.39,59.45,59.36,59.45,48000.0,34.8625,34.8977,34.8449,34.8977,48000.0
2007-05-24 14:00:00,59.45,59.45,59.31,59.31,43900.0,34.8977,34.8977,34.8156,34.8156,43900.0
2007-05-24 14:10:00,59.32,59.35,59.26,59.28,42800.0,34.8214,34.839,34.7862,34.7979,42800.0
2007-05-24 14:20:00,59.28,59.35,59.28,59.31,40100.0,34.7979,34.839,34.7979,34.8156,40100.0
2007-05-24 14:30:00,59.31,59.33,59.21,59.25,53800.0,34.8156,34.8273,34.7569,34.7803,53800.0
2007-05-24 14:40:00,59.25,59.26,59.16,59.2,248500.0,34.7803,34.7862,34.7275,34.751,248500.0
2007-05-24 14:50:00,59.2,59.22,59.15,59.17,148200.0,34.751,34.7627,34.7216,34.7334,148200.0
2007-05-24 15:00:00,59.19,59.25,59.16,59.2,166000.0,34.7451,34.7803,34.7275,34.751,166000.0
2007-05-24 15:10:00,59.2,59.21,59.17,59.17,119900.0,34.751,34.7569,34.7334,34.7334,119900.0
2007-05-24 15:20:00,59.17,59.23,59.15,59.2,134200.0,34.7334,34.7686,34.7216,34.751,134200.0
2007-05-24 15:30:00,59.21,59.22,59.15,59.15,124700.0,34.7569,34.7627,34.7216,34.7216,124700.0
2007-05-24 15:40:00,59.15,59.18,59.1,59.14,158800.0,34.7216,34.7392,34.6923,34.7158,158800.0
2007-05-24 15:50:00,59.14,59.19,59.08,59.19,268100.0,34.7158,34.7451,34.6805,34.7451,268100.0
2007-05-25 09:30:00,58.6,59.49,58.6,58.98,90400.0,34.3988,34.9212,34.3988,34.6218,90400.0
2007-05-25 09:40:00,58.98,59.13,58.98,59.11,29200.0,34.6218,34.7099,34.6218,34.6982,29200.0
2007-05-25 09:50:00,59.1,59.11,58.99,59.09,37600.0,34.6923,34.6982,34.6277,34.6864,37600.0
2007-05-25 10:00:00,59.09,59.18,59.02,59.17,38000.0,34.6864,34.7392,34.6453,34.7334,38000.0
2007-05-25 10:10:00,59.17,59.38,59.17,59.3,100500.0,34.7334,34.8566,34.7334,34.8097,100500.0
2007-05-25 10:20:00,59.29,59.32,59.25,59.32,41800.0,34.8038,34.8214,34.7803,34.8214,41800.0
2007-05-25 10:30:00,59.32,59.39,59.28,59.39,76100.0,34.8214,34.8625,34.7979,34.8625,76100.0
2007-05-25 10:40:00,59.4,59.5,59.37,59.38,86200.0,34.8684,34.9271,34.8508,34.8566,86200.0
2007-05-25 10:50:00,59.38,59.43,59.36,59.41,39900.0,34.8566,34.886,34.8449,34.8743,39900.0
2007-05-25 11:00:00,59.41,59.45,59.32,59.39,85700.0,34.8743,34.8977,34.8214,34.8625,85700.0
2007-05-25 11:10:00,59.37,59.42,59.35,59.35,26000.0,34.8508,34.8801,34.839,34.839,26000.0
2007-05-25 11:20:00,59.36,59.36,59.25,59.28,30500.0,34.8449,34.8449,34.7803,34.7979,30500.0
2007-05-25 11:30:00,59.28,59.4,59.28,59.4,37900.0,34.7979,34.8684,34.7979,34.8684,37900.0
2007-05-25 11:40:00,59.39,59.39,59.33,59.35,31700.0,34.8625,34.8625,34.8273,34.839,31700.0
2007-05-25 11:50:00,59.36,59.42,59.35,59.42,38700.0,34.8449,34.8801,34.839,34.8801,38700.0
2007-05-25 12:00:00,59.4,59.42,59.32,59.33,36200.0,34.8684,34.8801,34.8214,34.8273,36200.0
2007-05-25 12:10:00,59.33,59.33,59.25,59.29,34900.0,34.8273,34.8273,34.7803,34.8038,34900.0
2007-05-25 12:20:00,59.29,59.29,59.22,59.27,46100.0,34.8038,34.8038,34.7627,34.7921,46100.0
2007-05-25 12:30:00,59.28,59.34,59.27,59.33,16200.0,34.7979,34.8332,34.7921,34.8273,16200.0
2007-05-25 12:40:00,59.33,59.33,59.26,59.28,40500.0,34.8273,34.8273,34.7862,34.7979,40500.0
2007-05-25 12:50:00,59.29,59.31,59.22,59.3,34500.0,34.8038,34.8156,34.7627,34.8097,34500.0
2007-05-25 13:00:00,59.3,59.3,59.24,59.24,21200.0,34.8097,34.8097,34.7745,34.7745,21200.0
2007-05-25 13:10:00,59.25,59.36,59.25,59.35,22900.0,34.7803,34.8449,34.7803,34.839,22900.0
2007-05-25 13:20:00,59.36,59.38,59.34,59.36,24400.0,34.8449,34.8566,34.8332,34.8449,24400.0
2007-05-25 13:30:00,59.35,59.35,59.29,59.29,20000.0,34.839,34.839,34.8038,34.8038,20000.0
2007-05-25 13:40:00,59.29,59.3,59.21,59.21,62800.0,34.8038,34.8097,34.7569,34.7569,62800.0
2007-05-25 13:50:00,59.22,59.23,59.21,59.23,16700.0,34.7627,34.7686,34.7569,34.7686,16700.0
2007-05-25 14:00:00,59.23,59.26,59.21,59.22,65800.0,34.7686,34.7862,34.7569,34.7627,65800.0
2007-05-25 14:10:00,59.23,59.26,59.2,59.26,32000.0,34.7686,34.7862,34.751,34.7862,32000.0
2007-05-25 14:20:00,59.27,59.28,59.22,59.24,24400.0,34.7921,34.7979,34.7627,34.7745,24400.0
2007-05-25 14:30:00,59.25,59.29,59.23,59.26,21800.0,34.7803,34.8038,34.7686,34.7862,21800.0
2007-05-25 14:40:00,59.24,59.33,59.23,59.29,34700.0,34.7745,34.8273,34.7686,34.8038,34700.0
2007-05-25 14:50:00,59.3,59.38,59.25,59.31,41800.0,34.8097,34.8566,34.7803,34.8156,41800.0
2007-05-25 15:00:00,59.3,59.32,59.29,59.3,23400.0,34.8097,34.8214,34.8038,34.8097,23400.0
2007-05-25 15:10:00,59.3,59.31,59.26,59.31,35300.0,34.8097,34.8156,34.7862,34.8156,35300.0
2007-05-25 15:20:00,59.31,59.34,59.27,59.31,40000.0,34.8156,34.8332,34.7921,34.8156,40000.0
2007-05-25 15:30:00,59.3,59.35,59.28,59.29,32100.0,34.8097,34.839,34.7979,34.8038,32100.0
2007-05-25 15:40:00,59.29,59.31,59.24,59.25,44900.0,34.8038,34.8156,34.7745,34.7803,44900.0
2007-05-25 15:50:00,59.24,59.34,59.24,59.3,94800.0,34.7745,34.8332,34.7745,34.8097,94800.0
2007-05-29 09:30:00,59.3,59.46,59.2,59.3,136400.0,34.8097,34.9036,34.751,34.8097,136400.0
2007-05-29 09:40:00,59.3,59.3,59.08,59.19,69100.0,34.8097,34.8097,34.6805,34.7451,69100.0
2007-05-29 09:50:00,59.2,59.2,58.8,59.01,194000.0,34.751,34.751,34.5162,34.6395,194000.0
2007-05-29 10:00:00,59.0,59.06,58.95,59.0,76800.0,34.6336,34.6688,34.6042,34.6336,76800.0
2007-05-29 10:10:00,58.99,59.05,58.98,59.03,53400.0,34.6277,34.6629,34.6218,34.6512,53400.0
2007-05-29 10:20:00,59.02,59.17,58.99,59.17,147200.0,34.6453,34.7334,34.6277,34.7334,147200.0
2007-05-29 10:30:00,59.18,59.23,59.11,59.19,43700.0,34.7392,34.7686,34.6982,34.7451,43700.0
2007-05-29 10:40:00,59.19,59.27,59.18,59.24,113000.0,34.7451,34.7921,34.7392,34.7745,113000.0
2007-05-29 10:50:00,59.23,59.25,59.22,59.23,71700.0,34.7686,34.7803,34.7627,34.7686,71700.0
2007-05-29 11:00:00,59.24,59.24,59.17,59.19,66200.0,34.7745,34.7745,34.7334,34.7451,66200.0
2007-05-29 11:10:00,59.19,59.28,59.18,59.22,100500.0,34.7451,34.7979,34.7392,34.7627,100500.0
2007-05-29 11:20:00,59.21,59.27,59.21,59.23,67600.0,34.7569,34.7921,34.7569,34.7686,67600.0
2007-05-29 11:30:00,59.24,59.25,59.19,59.24,54800.0,34.7745,34.7803,34.7451,34.7745,54800.0
2007-05-29 11:40:00,59.23,59.25,59.23,59.24,47300.0,34.7686,34.7803,34.7686,34.7745,47300.0
2007-05-29 11:50:00,59.24,59.25,59.18,59.19,74000.0,34.7745,34.7803,34.7392,34.7451,74000.0
2007-05-29 12:00:00,59.19,59.23,59.12,59.22,73900.0,34.7451,34.7686,34.704,34.7627,73900.0
2007-05-29 12:10:00,59.22,59.25,59.16,59.22,75200.0,34.7627,34.7803,34.7275,34.7627,75200.0
2007-05-29 12:20:00,59.22,59.24,59.18,59.22,45200.0,34.7627,34.7745,34.7392,34.7627,45200.0
2007-05-29 12:30:00,59.22,59.23,59.18,59.21,56900.0,34.7627,34.7686,34.7392,34.7569,56900.0
2007-05-29 12:40:00,59.2,59.22,59.19,59.22,45000.0,34.751,34.7627,34.7451,34.7627,45000.0
2007-05-29 12:50:00,59.22,59.27,59.21,59.24,74200.0,34.7627,34.7921,34.7569,34.7745,74200.0
2007-05-29 13:00:00,59.24,59.3,59.23,59.3,35000.0,34.7745,34.8097,34.7686,34.8097,35000.0
2007-05-29 13:10:00,59.3,59.34,59.29,59.33,58800.0,34.8097,34.8332,34.8038,34.8273,58800.0
2007-05-29 13:20:00,59.33,59.33,59.14,59.23,93000.0,34.8273,34.8273,34.7158,34.7686,93000.0
2007-05-29 13:30:00,59.22,59.28,59.17,59.22,103800.0,34.7627,34.7979,34.7334,34.7627,103800.0
2007-05-29 13:40:00,59.22,59.28,59.2,59.21,44800.0,34.7627,34.7979,34.751,34.7569,44800.0
2007-05-29 13:50:00,59.21,59.38,59.2,59.36,93800.0,34.7569,34.8566,34.751,34.8449,93800.0
2007-05-29 14:00:00,59.36,59.39,59.28,59.37,123700.0,34.8449,34.8625,34.7979,34.8508,123700.0
2007-05-29 14:10:00,59.37,59.39,59.32,59.33,67900.0,34.8508,34.8625,34.8214,34.8273,67900.0
2007-05-29 14:20:00,59.33,59.37,59.32,59.36,66600.0,34.8273,34.8508,34.8214,34.8449,66600.0
2007-05-29 14:30:00,59.37,59.37,59.31,59.37,45600.0,34.8508,34.8508,34.8156,34.8508,45600.0
2007-05-29 14:40:00,59.36,59.38,59.29,59.36,92600.0,34.8449,34.8566,34.8038,34.8449,92600.0
2007-05-29 14:50:00,59.36,59.4,59.34,59.39,56800.0,34.8449,34.8684,34.8332,34.8625,56800.0
2007-05-29 15:00:00,59.38,59.41,59.34,59.4,51500.0,34.8566,34.8743,34.8332,34.8684,51500.0
2007-05-29 15:10:00,59.4,59.48,59.39,59.41,78400.0,34.8684,34.9153,34.8625,34.8743,78400.0
2007-05-29 15:20:00,59.42,59.44,59.38,59.43,72200.0,34.8801,34.8919,34.8566,34.886,72200.0
2007-05-29 15:30:00,59.43,59.43,59.37,59.41,88800.0,34.886,34.886,34.8508,34.8743,88800.0
2007-05-29 15:40:00,59.41,59.52,59.41,59.47,102800.0,34.8743,34.9388,34.8743,34.9095,102800.0
2007-05-29 15:50:00,59.48,59.54,59.42,59.47,146100.0,34.9153,34.9506,34.8801,34.9095,146100.0
2007-05-30 09:30:00,59.01,59.12,58.9,58.97,130600.0,34.6395,34.704,34.5749,34.616,130600.0
2007-05-30 09:40:00,58.98,59.0,58.75,58.75,120800.0,34.6218,34.6336,34.4868,34.4868,120800.0
2007-05-30 09:50:00,58.75,58.76,58.63,58.73,119100.0,34.4868,34.4927,34.4164,34.4751,119100.0
2007-05-30 10:00:00,58.73,59.06,58.72,59.04,137800.0,34.4751,34.6688,34.4692,34.6571,137800.0
2007-05-30 10:10:00,59.02,59.04,58.89,59.0,114500.0,34.6453,34.6571,34.569,34.6336,114500.0
2007-05-30 10:20:00,59.0,59.0,58.88,58.89,66800.0,34.6336,34.6336,34.5631,34.569,66800.0
2007-05-30 10:30:00,58.9,58.91,58.84,58.89,170000.0,34.5749,34.5808,34.5397,34.569,170000.0
2007-05-30 10:40:00,58.89,58.92,58.81,58.9,175900.0,34.569,34.5866,34.5221,34.5749,175900.0
2007-05-30 10:50:00,58.9,58.92,58.85,58.86,109000.0,34.5749,34.5866,34.5455,34.5514,109000.0
2007-05-30 11:00:00,58.87,58.88,58.83,58.85,73600.0,34.5573,34.5631,34.5338,34.5455,73600.0
2007-05-30 11:10:00,58.85,58.87,58.83,58.86,66300.0,34.5455,34.5573,34.5338,34.5514,66300.0
2007-05-30 11:20:00,58.87,58.96,58.85,58.95,69300.0,34.5573,34.6101,34.5455,34.6042,69300.0
2007-05-30 11:30:00,58.96,58.97,58.81,58.84,53400.0,34.6101,34.616,34.5221,34.5397,53400.0
2007-05-30 11:40:00,58.84,58.88,58.79,58.79,56300.0,34.5397,34.5631,34.5103,34.5103,56300.0
2007-05-30 11:50:00,58.8,58.85,58.79,58.82,38600.0,34.5162,34.5455,34.5103,34.5279,38600.0
2007-05-30 12:00:00,58.8,58.83,58.78,58.81,52000.0,34.5162,34.5338,34.5044,34.5221,52000.0
2007-05-30 12:10:00,58.81,58.81,58.74,58.75,81600.0,34.5221,34.5221,34.481,34.4868,81600.0
2007-05-30 12:20:00,58.76,58.86,58.75,58.85,62800.0,34.4927,34.5514,34.4868,34.5455,62800.0
2007-05-30 12:30:00,58.85,58.87,58.83,58.85,38300.0,34.5455,34.5573,34.5338,34.5455,38300.0
2007-05-30 12:40:00,58.85,58.85,58.81,58.82,31000.0,34.5455,34.5455,34.5221,34.5279,31000.0
2007-05-30 12:50:00,58.82,58.84,58.71,58.72,52500.0,34.5279,34.5397,34.4634,34.4692,52500.0
2007-05-30 13:00:00,58.72,58.73,58.58,58.61,179900.0,34.4692,34.4751,34.387,34.4046,179900.0
2007-05-30 13:10:00,58.61,58.67,58.6,58.65,49900.0,34.4046,34.4399,34.3988,34.4281,49900.0
2007-05-30 13:20:00,58.65,58.68,58.62,58.67,51300.0,34.4281,34.4457,34.4105,34.4399,51300.0
2007-05-30 13:30:00,58.68,58.71,58.63,58.63,59300.0,34.4457,34.4634,34.4164,34.4164,59300.0
2007-05-30 13:40:00,58.63,58.67,58.61,58.65,54600.0,34.4164,34.4399,34.4046,34.4281,54600.0
2007-05-30 13:50:00,58.64,58.74,58.64,58.74,43900.0,34.4223,34.481,34.4223,34.481,43900.0
2007-05-30 14:00:00,58.73,58.73,58.55,58.66,192100.0,34.4751,34.4751,34.3694,34.434,192100.0
2007-05-30 14:10:00,58.66,58.79,58.52,58.77,139800.0,34.434,34.5103,34.3518,34.4986,139800.0
2007-05-30 14:20:00,58.76,58.89,58.63,58.88,84800.0,34.4927,34.569,34.4164,34.5631,84800.0
2007-05-30 14:30:00,58.88,59.0,58.84,58.96,106400.0,34.5631,34.6336,34.5397,34.6101,106400.0
2007-05-30 14:40:00,58.96,59.09,58.91,58.91,146000.0,34.6101,34.6864,34.5808,34.5808,146000.0
2007-05-30 14:50:00,58.9,59.06,58.86,59.04,61900.0,34.5749,34.6688,34.5514,34.6571,61900.0
2007-05-30 15:00:00,59.04,59.11,59.04,59.07,175000.0,34.6571,34.6982,34.6571,34.6747,175000.0
2007-05-30 15:10:00,59.08,59.11,59.05,59.08,86500.0,34.6805,34.6982,34.6629,34.6805,86500.0
2007-05-30 15:20:00,59.09,59.1,59.0,59.05,95200.0,34.6864,34.6923,34.6336,34.6629,95200.0
2007-05-30 15:30:00,59.05,59.16,59.04,59.04,140700.0,34.6629,34.7275,34.6571,34.6571,140700.0
2007-05-30 15:40:00,59.05,59.26,59.05,59.24,247800.0,34.6629,34.7862,34.6629,34.7745,247800.0
2007-05-30 15:50:00,59.23,59.27,59.19,59.25,283800.0,34.7686,34.7921,34.7451,34.7803,283800.0
2007-05-31 09:30:00,59.25,59.35,59.11,59.33,106900.0,34.7803,34.839,34.6982,34.8273,106900.0
2007-05-31 09:40:00,59.34,59.39,59.2,59.22,56700.0,34.8332,34.8625,34.751,34.7627,56700.0
2007-05-31 09:50:00,59.24,59.3,59.17,59.19,84100.0,34.7745,34.8097,34.7334,34.7451,84100.0
2007-05-31 10:00:00,59.18,59.21,59.08,59.14,107600.0,34.7392,34.7569,34.6805,34.7158,107600.0
2007-05-31 10:10:00,59.15,59.15,58.97,59.0,135100.0,34.7216,34.7216,34.616,34.6336,135100.0
2007-05-31 10:20:00,58.99,59.03,58.97,59.0,116200.0,34.6277,34.6512,34.616,34.6336,116200.0
2007-05-31 10:30:00,59.0,59.19,58.96,58.98,66400.0,34.6336,34.7451,34.6101,34.6218,66400.0
2007-05-31 10:40:00,58.99,59.0,58.93,58.94,64900.0,34.6277,34.6336,34.5925,34.5984,64900.0
2007-05-31 10:50:00,58.94,59.0,58.94,59.0,81300.0,34.5984,34.6336,34.5984,34.6336,81300.0
2007-05-31 11:00:00,59.0,59.0,58.97,58.98,78500.0,34.6336,34.6336,34.616,34.6218,78500.0
2007-05-31 11:10:00,58.98,59.0,58.94,58.98,110500.0,34.6218,34.6336,34.5984,34.6218,110500.0
2007-05-31 11:20:00,58.97,59.0,58.94,58.96,73400.0,34.616,34.6336,34.5984,34.6101,73400.0
2007-05-31 11:30:00,58.97,59.04,58.96,58.99,63600.0,34.616,34.6571,34.6101,34.6277,63600.0
2007-05-31 11:40:00,59.0,59.01,58.98,58.98,38500.0,34.6336,34.6395,34.6218,34.6218,38500.0
2007-05-31 11:50:00,58.99,59.0,58.98,59.0,31700.0,34.6277,34.6336,34.6218,34.6336,31700.0
2007-05-31 12:00:00,59.0,59.01,58.95,59.0,106700.0,34.6336,34.6395,34.6042,34.6336,106700.0
2007-05-31 12:10:00,59.0,59.0,58.98,59.0,47600.0,34.6336,34.6336,34.6218,34.6336,47600.0
2007-05-31 12:20:00,58.99,59.0,58.96,58.96,38000.0,34.6277,34.6336,34.6101,34.6101,38000.0
2007-05-31 12:30:00,58.95,58.96,58.92,58.95,38200.0,34.6042,34.6101,34.5866,34.6042,38200.0
2007-05-31 12:40:00,58.95,58.99,58.91,58.95,72500.0,34.6042,34.6277,34.5808,34.6042,72500.0
2007-05-31 12:50:00,58.94,58.95,58.91,58.95,28400.0,34.5984,34.6042,34.5808,34.6042,28400.0
2007-05-31 13:00:00,58.93,58.95,58.86,58.87,46100.0,34.5925,34.6042,34.5514,34.5573,46100.0
2007-05-31 13:10:00,58.88,58.93,58.86,58.89,64600.0,34.5631,34.5925,34.5514,34.569,64600.0
2007-05-31 13:20:00,58.9,58.9,58.6,58.71,195800.0,34.5749,34.5749,34.3988,34.4634,195800.0
2007-05-31 13:30:00,58.71,58.72,58.67,58.68,82800.0,34.4634,34.4692,34.4399,34.4457,82800.0
2007-05-31 13:40:00,58.68,58.85,58.59,58.65,108300.0,34.4457,34.5455,34.3929,34.4281,108300.0
2007-05-31 13:50:00,58.65,58.66,58.56,58.57,147000.0,34.4281,34.434,34.3753,34.3812,147000.0
2007-05-31 14:00:00,58.58,58.68,58.55,58.6,156400.0,34.387,34.4457,34.3694,34.3988,156400.0
2007-05-31 14:10:00,58.6,58.65,58.57,58.58,118500.0,34.3988,34.4281,34.3812,34.387,118500.0
2007-05-31 14:20:00,58.57,58.6,58.55,58.57,133400.0,34.3812,34.3988,34.3694,34.3812,133400.0
2007-05-31 14:30:00,58.57,58.57,58.48,58.51,147700.0,34.3812,34.3812,34.3283,34.3459,147700.0
2007-05-31 14:40:00,58.49,58.5,58.44,58.48,135700.0,34.3342,34.3401,34.3049,34.3283,135700.0
2007-05-31 14:50:00,58.48,58.49,58.39,58.4,189200.0,34.3283,34.3342,34.2755,34.2814,189200.0
2007-05-31 15:00:00,58.41,58.43,58.38,58.4,163900.0,34.2872,34.299,34.2696,34.2814,163900.0
2007-05-31 15:10:00,58.39,58.52,58.39,58.51,344600.0,34.2755,34.3518,34.2755,34.3459,344600.0
2007-05-31 15:20:00,58.5,58.61,58.5,58.58,108100.0,34.3401,34.4046,34.3401,34.387,108100.0
2007-05-31 15:30:00,58.57,58.72,58.56,58.68,198500.0,34.3812,34.4692,34.3753,34.4457,198500.0
2007-05-31 15:40:00,58.67,58.73,58.66,58.67,307100.0,34.4399,34.4751,34.434,34.4399,307100.0
2007-05-31 15:50:00,58.67,58.7,58.58,58.58,386200.0,34.4399,34.4575,34.387,34.387,386200.0
2007-06-01 09:30:00,58.73,58.83,58.52,58.58,123800.0,34.4751,34.5338,34.3518,34.387,123800.0
2007-06-01 09:40:00,58.58,58.73,58.56,58.61,68100.0,34.387,34.4751,34.3753,34.4046,68100.0
2007-06-01 09:50:00,58.61,58.73,58.58,58.66,68900.0,34.4046,34.4751,34.387,34.434,68900.0
2007-06-01 10:00:00,58.67,58.82,58.6,58.76,72600.0,34.4399,34.5279,34.3988,34.4927,72600.0
2007-06-01 10:10:00,58.76,58.8,58.7,58.79,100600.0,34.4927,34.5162,34.4575,34.5103,100600.0
2007-06-01 10:20:00,58.81,58.81,58.64,58.65,71400.0,34.5221,34.5221,34.4223,34.4281,71400.0
2007-06-01 10:30:00,58.66,58.66,58.55,58.6,99500.0,34.434,34.434,34.3694,34.3988,99500.0
2007-06-01 10:40:00,58.59,58.69,58.55,58.64,200800.0,34.3929,34.4516,34.3694,34.4223,200800.0
2007-06-01 10:50:00,58.64,58.65,58.5,58.58,158900.0,34.4223,34.4281,34.3401,34.387,158900.0
2007-06-01 11:00:00,58.57,58.65,58.54,58.6,83400.0,34.3812,34.4281,34.3636,34.3988,83400.0
2007-06-01 11:10:00,58.61,58.62,58.5,58.53,48200.0,34.4046,34.4105,34.3401,34.3577,48200.0
2007-06-01 11:20:00,58.53,58.54,58.43,58.5,52700.0,34.3577,34.3636,34.299,34.3401,52700.0
2007-06-01 11:30:00,58.51,58.55,58.47,58.52,107100.0,34.3459,34.3694,34.3225,34.3518,107100.0
2007-06-01 11:40:00,58.52,58.6,58.48,58.54,41900.0,34.3518,34.3988,34.3283,34.3636,41900.0
2007-06-01 11:50:00,58.54,58.59,58.47,58.47,73900.0,34.3636,34.3929,34.3225,34.3225,73900.0
2007-06-01 12:00:00,58.49,58.53,58.42,58.44,41400.0,34.3342,34.3577,34.2931,34.3049,41400.0
2007-06-01 12:10:00,58.44,58.55,58.44,58.53,53000.0,34.3049,34.3694,34.3049,34.3577,53000.0
2007-06-01 12:20:00,58.53,58.65,58.51,58.64,339700.0,34.3577,34.4281,34.3459,34.4223,339700.0
2007-06-01 12:30:00,58.64,58.65,58.53,58.65,73700.0,34.4223,34.4281,34.3577,34.4281,73700.0
2007-06-01 12:40:00,58.64,58.67,58.57,58.57,65400.0,34.4223,34.4399,34.3812,34.3812,65400.0
2007-06-01 12:50:00,58.57,58.71,58.57,58.64,41300.0,34.3812,34.4634,34.3812,34.4223,41300.0
2007-06-01 13:00:00,58.63,58.67,58.61,58.63,53100.0,34.4164,34.4399,34.4046,34.4164,53100.0
2007-06-01 13:10:00,58.63,58.72,58.6,58.72,43700.0,34.4164,34.4692,34.3988,34.4692,43700.0
2007-06-01 13:20:00,58.72,58.73,58.63,58.67,84000.0,34.4692,34.4751,34.4164,34.4399,84000.0
2007-06-01 13:30:00,58.68,58.75,58.68,58.73,74800.0,34.4457,34.4868,34.4457,34.4751,74800.0
2007-06-01 13:40:00,58.74,58.75,58.69,58.75,47000.0,34.481,34.4868,34.4516,34.4868,47000.0
2007-06-01 13:50:00,58.74,58.75,58.68,58.71,54700.0,34.481,34.4868,34.4457,34.4634,54700.0
2007-06-01 14:00:00,58.7,58.72,58.66,58.68,39500.0,34.4575,34.4692,34.434,34.4457,39500.0
2007-06-01 14:10:00,58.67,58.74,58.66,58.72,46000.0,34.4399,34.481,34.434,34.4692,46000.0
2007-06-01 14:20:00,58.74,58.78,58.65,58.77,86500.0,34.481,34.5044,34.4281,34.4986,86500.0
2007-06-01 14:30:00,58.77,58.81,58.75,58.8,44600.0,34.4986,34.5221,34.4868,34.5162,44600.0
2007-06-01 14:40:00,58.8,58.88,58.78,58.84,58100.0,34.5162,34.5631,34.5044,34.5397,58100.0
2007-06-01 14:50:00,58.85,58.89,58.83,58.86,44600.0,34.5455,34.569,34.5338,34.5514,44600.0
2007-06-01 15:00:00,58.87,58.88,58.81,58.86,124600.0,34.5573,34.5631,34.5221,34.5514,124600.0
2007-06-01 15:10:00,58.86,58.9,58.83,58.88,50200.0,34.5514,34.5749,34.5338,34.5631,50200.0
2007-06-01 15:20:00,58.89,58.92,58.85,58.92,76700.0,34.569,34.5866,34.5455,34.5866,76700.0
2007-06-01 15:30:00,58.92,58.93,58.81,58.83,102200.0,34.5866,34.5925,34.5221,34.5338,102200.0
2007-06-01 15:40:00,58.83,58.96,58.83,58.94,146300.0,34.5338,34.6101,34.5338,34.5984,146300.0
2007-06-01 15:50:00,58.94,58.95,58.89,58.9,182000.0,34.5984,34.6042,34.569,34.5749,182000.0
2007-06-04 09:30:00,58.94,59.1,58.74,59.08,150900.0,34.5984,34.6923,34.481,34.6805,150900.0
2007-06-04 09:40:00,59.07,59.22,58.97,59.17,152200.0,34.6747,34.7627,34.616,34.7334,152200.0
2007-06-04 09:50:00,59.18,59.22,59.09,59.18,69800.0,34.7392,34.7627,34.6864,34.7392,69800.0
2007-06-04 10:00:00,59.17,59.19,59.0,59.1,119900.0,34.7334,34.7451,34.6336,34.6923,119900.0
2007-06-04 10:10:00,59.09,59.11,59.06,59.07,71100.0,34.6864,34.6982,34.6688,34.6747,71100.0
2007-06-04 10:20:00,59.07,59.18,59.05,59.17,111600.0,34.6747,34.7392,34.6629,34.7334,111600.0
2007-06-04 10:30:00,59.16,59.19,59.09,59.14,85900.0,34.7275,34.7451,34.6864,34.7158,85900.0
2007-06-04 10:40:00,59.14,59.16,59.07,59.07,35400.0,34.7158,34.7275,34.6747,34.6747,35400.0
2007-06-04 10:50:00,59.07,59.11,59.03,59.07,33000.0,34.6747,34.6982,34.6512,34.6747,33000.0
2007-06-04 11:00:00,59.08,59.08,59.05,59.07,30900.0,34.6805,34.6805,34.6629,34.6747,30900.0
2007-06-04 11:10:00,59.08,59.08,59.03,59.08,27800.0,34.6805,34.6805,34.6512,34.6805,27800.0
2007-06-04 11:20:00,59.08,59.09,59.07,59.08,39000.0,34.6805,34.6864,34.6747,34.6805,39000.0
2007-06-04 11:30:00,59.08,59.09,59.06,59.07,63600.0,34.6805,34.6864,34.6688,34.6747,63600.0
2007-06-04 11:40:00,59.08,59.09,59.06,59.07,48500.0,34.6805,34.6864,34.6688,34.6747,48500.0
2007-06-04 11:50:00,59.07,59.11,59.06,59.09,104400.0,34.6747,34.6982,34.6688,34.6864,104400.0
2007-06-04 12:00:00,59.1,59.1,59.05,59.06,63000.0,34.6923,34.6923,34.6629,34.6688,63000.0
2007-06-04 12:10:00,59.06,59.06,59.01,59.01,61900.0,34.6688,34.6688,34.6395,34.6395,61900.0
2007-06-04 12:20:00,59.02,59.08,59.01,59.07,63800.0,34.6453,34.6805,34.6395,34.6747,63800.0
2007-06-04 12:30:00,59.07,59.07,58.97,59.0,61400.0,34.6747,34.6747,34.616,34.6336,61400.0
2007-06-04 12:40:00,59.0,59.01,58.94,58.94,44700.0,34.6336,34.6395,34.5984,34.5984,44700.0
2007-06-04 12:50:00,58.95,58.97,58.94,58.97,39500.0,34.6042,34.616,34.5984,34.616,39500.0
2007-06-04 13:00:00,58.97,59.0,58.96,58.97,37600.0,34.616,34.6336,34.6101,34.616,37600.0
2007-06-04 13:10:00,58.96,59.01,58.96,58.98,56800.0,34.6101,34.6395,34.6101,34.6218,56800.0
2007-06-04 13:20:00,58.98,59.01,58.95,58.99,81100.0,34.6218,34.6395,34.6042,34.6277,81100.0
2007-06-04 13:30:00,58.99,59.0,58.94,58.96,122200.0,34.6277,34.6336,34.5984,34.6101,122200.0
2007-06-04 13:40:00,58.97,59.02,58.95,59.02,119700.0,34.616,34.6453,34.6042,34.6453,119700.0
2007-06-04 13:50:00,59.02,59.03,59.0,59.01,119400.0,34.6453,34.6512,34.6336,34.6395,119400.0
2007-06-04 14:00:00,59.02,59.11,59.01,59.1,63500.0,34.6453,34.6982,34.6395,34.6923,63500.0
2007-06-04 14:10:00,59.1,59.19,59.1,59.19,194200.0,34.6923,34.7451,34.6923,34.7451,194200.0
2007-06-04 14:20:00,59.19,59.19,59.04,59.05,158300.0,34.7451,34.7451,34.6571,34.6629,158300.0
2007-06-04 14:30:00,59.05,59.09,59.04,59.07,155700.0,34.6629,34.6864,34.6571,34.6747,155700.0
2007-06-04 14:40:00,59.08,59.1,59.06,59.06,83800.0,34.6805,34.6923,34.6688,34.6688,83800.0
2007-06-04 14:50:00,59.06,59.08,59.05,59.06,177500.0,34.6688,34.6805,34.6629,34.6688,177500.0
2007-06-04 15:00:00,59.06,59.11,59.06,59.08,114800.0,34.6688,34.6982,34.6688,34.6805,114800.0
2007-06-04 15:10:00,59.09,59.12,59.08,59.1,217500.0,34.6864,34.704,34.6805,34.6923,217500.0
2007-06-04 15:20:00,59.11,59.18,59.1,59.13,158700.0,34.6982,34.7392,34.6923,34.7099,158700.0
2007-06-04 15:30:00,59.13,59.19,59.13,59.13,118700.0,34.7099,34.7451,34.7099,34.7099,118700.0
2007-06-04 15:40:00,59.13,59.23,59.07,59.21,286800.0,34.7099,34.7686,34.6747,34.7569,286800.0
2007-06-04 15:50:00,59.22,59.22,59.12,59.15,275300.0,34.7627,34.7627,34.704,34.7216,275300.0
2007-06-05 09:30:00,59.18,59.21,58.87,59.0,159800.0,34.7392,34.7569,34.5573,34.6336,159800.0
2007-06-05 09:40:00,59.02,59.13,58.97,59.08,81500.0,34.6453,34.7099,34.616,34.6805,81500.0
2007-06-05 09:50:00,59.08,59.1,58.94,59.01,94100.0,34.6805,34.6923,34.5984,34.6395,94100.0
2007-06-05 10:00:00,59.02,59.11,58.88,58.99,122000.0,34.6453,34.6982,34.5631,34.6277,122000.0
2007-06-05 10:10:00,59.0,59.0,58.88,58.91,121200.0,34.6336,34.6336,34.5631,34.5808,121200.0
2007-06-05 10:20:00,58.91,58.92,58.84,58.84,164500.0,34.5808,34.5866,34.5397,34.5397,164500.0
2007-06-05 10:30:00,58.84,58.86,58.75,58.85,113600.0,34.5397,34.5514,34.4868,34.5455,113600.0
2007-06-05 10:40:00,58.85,58.9,58.73,58.89,97900.0,34.5455,34.5749,34.4751,34.569,97900.0
2007-06-05 10:50:00,58.9,58.97,58.87,58.95,300400.0,34.5749,34.616,34.5573,34.6042,300400.0
2007-06-05 11:00:00,58.95,58.97,58.93,58.97,99300.0,34.6042,34.616,34.5925,34.616,99300.0
2007-06-05 11:10:00,58.96,59.01,58.85,58.87,94200.0,34.6101,34.6395,34.5455,34.5573,94200.0
2007-06-05 11:20:00,58.88,58.9,58.83,58.85,55800.0,34.5631,34.5749,34.5338,34.5455,55800.0
2007-06-05 11:30:00,58.86,58.99,58.83,58.86,67100.0,34.5514,34.6277,34.5338,34.5514,67100.0
2007-06-05 11:40:00,58.87,58.89,58.77,58.82,49900.0,34.5573,34.569,34.4986,34.5279,49900.0
2007-06-05 11:50:00,58.82,58.95,58.8,58.9,35900.0,34.5279,34.6042,34.5162,34.5749,35900.0
2007-06-05 12:00:00,58.9,58.95,58.87,58.91,33700.0,34.5749,34.6042,34.5573,34.5808,33700.0
2007-06-05 12:10:00,58.89,58.89,58.79,58.82,49500.0,34.569,34.569,34.5103,34.5279,49500.0
2007-06-05 12:20:00,58.82,58.84,58.8,58.83,42800.0,34.5279,34.5397,34.5162,34.5338,42800.0
2007-06-05 12:30:00,58.82,58.86,58.8,58.82,62100.0,34.5279,34.5514,34.5162,34.5279,62100.0
2007-06-05 12:40:00,58.83,58.87,58.81,58.85,49600.0,34.5338,34.5573,34.5221,34.5455,49600.0
2007-06-05 12:50:00,58.84,58.89,58.84,58.85,41500.0,34.5397,34.569,34.5397,34.5455,41500.0
2007-06-05 13:00:00,58.85,58.86,58.84,58.86,39400.0,34.5455,34.5514,34.5397,34.5514,39400.0
2007-06-05 13:10:00,58.85,58.91,58.84,58.89,76900.0,34.5455,34.5808,34.5397,34.569,76900.0
2007-06-05 13:20:00,58.9,58.91,58.83,58.84,60800.0,34.5749,34.5808,34.5338,34.5397,60800.0
2007-06-05 13:30:00,58.84,58.88,58.82,58.88,43000.0,34.5397,34.5631,34.5279,34.5631,43000.0
2007-06-05 13:40:00,58.89,58.9,58.78,58.87,70100.0,34.569,34.5749,34.5044,34.5573,70100.0
2007-06-05 13:50:00,58.87,59.02,58.87,58.93,34900.0,34.5573,34.6453,34.5573,34.5925,34900.0
2007-06-05 14:00:00,58.93,58.95,58.85,58.92,61400.0,34.5925,34.6042,34.5455,34.5866,61400.0
2007-06-05 14:10:00,58.92,58.98,58.92,58.98,28700.0,34.5866,34.6218,34.5866,34.6218,28700.0
2007-06-05 14:20:00,58.97,59.0,58.92,58.94,60600.0,34.616,34.6336,34.5866,34.5984,60600.0
2007-06-05 14:30:00,58.94,58.95,58.78,58.88,83500.0,34.5984,34.6042,34.5044,34.5631,83500.0
2007-06-05 14:40:00,58.88,58.89,58.85,58.89,41300.0,34.5631,34.569,34.5455,34.569,41300.0
2007-06-05 14:50:00,58.89,58.89,58.84,58.86,52100.0,34.569,34.569,34.5397,34.5514,52100.0
2007-06-05 15:00:00,58.86,58.89,58.84,58.88,51500.0,34.5514,34.569,34.5397,34.5631,51500.0
2007-06-05 15:10:00,58.89,58.95,58.86,58.92,90100.0,34.569,34.6042,34.5514,34.5866,90100.0
2007-06-05 15:20:00,58.93,58.95,58.88,58.9,69100.0,34.5925,34.6042,34.5631,34.5749,69100.0
2007-06-05 15:30:00,58.9,58.97,58.89,58.97,130900.0,34.5749,34.616,34.569,34.616,130900.0
2007-06-05 15:40:00,58.97,59.0,58.9,59.0,95500.0,34.616,34.6336,34.5749,34.6336,95500.0
2007-06-05 15:50:00,59.0,59.0,58.91,58.96,213600.0,34.6336,34.6336,34.5808,34.6101,213600.0
2007-06-06 09:30:00,58.75,59.19,58.67,59.09,178700.0,34.4868,34.7451,34.4399,34.6864,178700.0
2007-06-06 09:40:00,59.1,59.19,58.97,59.01,153900.0,34.6923,34.7451,34.616,34.6395,153900.0
2007-06-06 09:50:00,59.03,59.15,58.94,59.03,159600.0,34.6512,34.7216,34.5984,34.6512,159600.0
2007-06-06 10:00:00,59.04,59.08,58.95,58.96,157700.0,34.6571,34.6805,34.6042,34.6101,157700.0
2007-06-06 10:10:00,58.96,59.01,58.95,58.97,78400.0,34.6101,34.6395,34.6042,34.616,78400.0
2007-06-06 10:20:00,58.97,58.98,58.86,58.89,60800.0,34.616,34.6218,34.5514,34.569,60800.0
2007-06-06 10:30:00,58.89,58.94,58.79,58.85,76600.0,34.569,34.5984,34.5103,34.5455,76600.0
2007-06-06 10:40:00,58.86,58.93,58.8,58.84,68800.0,34.5514,34.5925,34.5162,34.5397,68800.0
2007-06-06 10:50:00,58.84,58.84,58.73,58.75,78700.0,34.5397,34.5397,34.4751,34.4868,78700.0
2007-06-06 11:00:00,58.74,58.81,58.73,58.75,215200.0,34.481,34.5221,34.4751,34.4868,215200.0
2007-06-06 11:10:00,58.75,58.78,58.69,58.71,155600.0,34.4868,34.5044,34.4516,34.4634,155600.0
2007-06-06 11:20:00,58.71,58.76,58.7,58.72,133100.0,34.4634,34.4927,34.4575,34.4692,133100.0
2007-06-06 11:30:00,58.72,58.74,58.62,58.65,95500.0,34.4692,34.481,34.4105,34.4281,95500.0
2007-06-06 11:40:00,58.65,58.66,58.52,58.55,147600.0,34.4281,34.434,34.3518,34.3694,147600.0
2007-06-06 11:50:00,58.55,58.58,58.53,58.54,53900.0,34.3694,34.387,34.3577,34.3636,53900.0
2007-06-06 12:00:00,58.55,58.66,58.51,58.61,70500.0,34.3694,34.434,34.3459,34.4046,70500.0
2007-06-06 12:10:00,58.61,58.65,58.59,58.65,106700.0,34.4046,34.4281,34.3929,34.4281,106700.0
2007-06-06 12:20:00,58.65,58.68,58.57,58.61,134200.0,34.4281,34.4457,34.3812,34.4046,134200.0
2007-06-06 12:30:00,58.62,58.62,58.53,58.57,90500.0,34.4105,34.4105,34.3577,34.3812,90500.0
2007-06-06 12:40:00,58.57,58.59,58.56,58.57,30100.0,34.3812,34.3929,34.3753,34.3812,30100.0
2007-06-06 12:50:00,58.57,58.6,58.52,58.55,94300.0,34.3812,34.3988,34.3518,34.3694,94300.0
2007-06-06 13:00:00,58.55,58.61,58.55,58.59,128700.0,34.3694,34.4046,34.3694,34.3929,128700.0
2007-06-06 13:10:00,58.6,58.6,58.53,58.56,41700.0,34.3988,34.3988,34.3577,34.3753,41700.0
2007-06-06 13:20:00,58.57,58.57,58.46,58.56,80600.0,34.3812,34.3812,34.3166,34.3753,80600.0
2007-06-06 13:30:00,58.56,58.61,58.48,58.51,74500.0,34.3753,34.4046,34.3283,34.3459,74500.0
2007-06-06 13:40:00,58.51,58.58,58.49,58.57,86100.0,34.3459,34.387,34.3342,34.3812,86100.0
2007-06-06 13:50:00,58.57,58.58,58.51,58.56,92000.0,34.3812,34.387,34.3459,34.3753,92000.0
2007-06-06 14:00:00,58.57,58.63,58.43,58.44,149400.0,34.3812,34.4164,34.299,34.3049,149400.0
2007-06-06 14:10:00,58.44,58.48,58.38,58.39,165500.0,34.3049,34.3283,34.2696,34.2755,165500.0
2007-06-06 14:20:00,58.4,58.51,58.33,58.42,380200.0,34.2814,34.3459,34.2403,34.2931,380200.0
2007-06-06 14:30:00,58.41,58.47,58.31,58.33,257500.0,34.2872,34.3225,34.2285,34.2403,257500.0
2007-06-06 14:40:00,58.32,58.38,58.31,58.32,104600.0,34.2344,34.2696,34.2285,34.2344,104600.0
2007-06-06 14:50:00,58.31,58.33,58.26,58.31,129900.0,34.2285,34.2403,34.1992,34.2285,129900.0
2007-06-06 15:00:00,58.31,58.32,58.2,58.25,208700.0,34.2285,34.2344,34.164,34.1933,208700.0
2007-06-06 15:10:00,58.25,58.3,58.2,58.22,258800.0,34.1933,34.2227,34.164,34.1757,258800.0
2007-06-06 15:20:00,58.23,58.33,58.22,58.22,288200.0,34.1816,34.2403,34.1757,34.1757,288200.0
2007-06-06 15:30:00,58.22,58.36,58.15,58.36,232800.0,34.1757,34.2579,34.1346,34.2579,232800.0
2007-06-06 15:40:00,58.35,58.49,58.35,58.42,292000.0,34.252,34.3342,34.252,34.2931,292000.0
2007-06-06 15:50:00,58.41,58.45,58.33,58.33,290800.0,34.2872,34.3107,34.2403,34.2403,290800.0
2007-06-07 09:30:00,58.09,58.16,57.93,57.96,129800.0,34.0994,34.1405,34.0055,34.0231,129800.0
2007-06-07 09:40:00,58.0,58.01,57.59,57.9,226600.0,34.0466,34.0524,33.8059,33.9879,226600.0
2007-06-07 09:50:00,57.9,57.93,57.73,57.93,181100.0,33.9879,34.0055,33.8881,34.0055,181100.0
2007-06-07 10:00:00,57.93,57.94,57.06,57.11,983900.0,34.0055,34.0114,33.4948,33.5241,983900.0
2007-06-07 10:10:00,57.12,57.35,56.86,56.87,658400.0,33.53,33.665,33.3774,33.3833,658400.0
2007-06-07 10:20:00,56.88,57.29,56.71,57.27,508900.0,33.3891,33.6298,33.2893,33.6181,508900.0
2007-06-07 10:30:00,57.28,57.62,57.25,57.47,444600.0,33.6239,33.8235,33.6063,33.7355,444600.0
2007-06-07 10:40:00,57.48,57.56,57.34,57.41,456000.0,33.7413,33.7883,33.6591,33.7002,456000.0
2007-06-07 10:50:00,57.42,57.64,57.4,57.55,821300.0,33.7061,33.8352,33.6944,33.7824,821300.0
2007-06-07 11:00:00,57.55,57.62,57.4,57.44,314000.0,33.7824,33.8235,33.6944,33.7178,314000.0
2007-06-07 11:10:00,57.44,57.47,57.34,57.47,365000.0,33.7178,33.7355,33.6591,33.7355,365000.0
2007-06-07 11:20:00,57.48,57.68,57.47,57.62,169900.0,33.7413,33.8587,33.7355,33.8235,169900.0
2007-06-07 11:30:00,57.6,57.69,57.55,57.62,225900.0,33.8118,33.8646,33.7824,33.8235,225900.0
2007-06-07 11:40:00,57.62,57.66,57.59,57.61,419400.0,33.8235,33.847,33.8059,33.8176,419400.0
2007-06-07 11:50:00,57.61,57.61,57.44,57.47,126500.0,33.8176,33.8176,33.7178,33.7355,126500.0
2007-06-07 12:00:00,57.47,57.49,57.39,57.43,168700.0,33.7355,33.7472,33.6885,33.712,168700.0
2007-06-07 12:10:00,57.43,57.55,57.43,57.47,104300.0,33.712,33.7824,33.712,33.7355,104300.0
2007-06-07 12:20:00,57.48,57.58,57.45,57.55,110800.0,33.7413,33.8,33.7237,33.7824,110800.0
2007-06-07 12:30:00,57.57,57.59,57.4,57.41,154700.0,33.7942,33.8059,33.6944,33.7002,154700.0
2007-06-07 12:40:00,57.41,57.41,57.24,57.24,108800.0,33.7002,33.7002,33.6004,33.6004,108800.0
2007-06-07 12:50:00,57.24,57.37,57.19,57.32,277500.0,33.6004,33.6768,33.5711,33.6474,277500.0
2007-06-07 13:00:00,57.31,57.33,57.27,57.31,84000.0,33.6415,33.6533,33.6181,33.6415,84000.0
2007-06-07 13:10:00,57.31,57.33,57.17,57.2,170100.0,33.6415,33.6533,33.5594,33.577,170100.0
2007-06-07 13:20:00,57.2,57.22,57.15,57.19,84100.0,33.577,33.5887,33.5476,33.5711,84100.0
2007-06-07 13:30:00,57.19,57.21,57.01,57.03,169300.0,33.5711,33.5828,33.4654,33.4772,169300.0
2007-06-07 13:40:00,57.03,57.16,56.99,57.09,193500.0,33.4772,33.5535,33.4537,33.5124,193500.0
2007-06-07 13:50:00,57.1,57.28,57.09,57.28,180000.0,33.5183,33.6239,33.5124,33.6239,180000.0
2007-06-07 14:00:00,57.28,57.29,57.2,57.23,161700.0,33.6239,33.6298,33.577,33.5946,161700.0
2007-06-07 14:10:00,57.23,57.24,57.06,57.11,198900.0,33.5946,33.6004,33.4948,33.5241,198900.0
2007-06-07 14:20:00,57.13,57.14,57.0,57.08,198100.0,33.5359,33.5417,33.4596,33.5065,198100.0
2007-06-07 14:30:00,57.09,57.11,56.99,57.02,262400.0,33.5124,33.5241,33.4537,33.4713,262400.0
2007-06-07 14:40:00,57.03,57.19,57.02,57.15,368500.0,33.4772,33.5711,33.4713,33.5476,368500.0
2007-06-07 14:50:00,57.16,57.24,57.16,57.22,413000.0,33.5535,33.6004,33.5535,33.5887,413000.0
2007-06-07 15:00:00,57.23,57.3,57.19,57.24,514800.0,33.5946,33.6357,33.5711,33.6004,514800.0
2007-06-07 15:10:00,57.24,57.28,57.2,57.21,308700.0,33.6004,33.6239,33.577,33.5828,308700.0
2007-06-07 15:20:00,57.2,57.24,57.19,57.21,197400.0,33.577,33.6004,33.5711,33.5828,197400.0
2007-06-07 15:30:00,57.21,57.23,57.17,57.18,322200.0,33.5828,33.5946,33.5594,33.5652,322200.0
2007-06-07 15:40:00,57.18,57.18,57.05,57.11,440000.0,33.5652,33.5652,33.4889,33.5241,440000.0
2007-06-07 15:50:00,57.11,57.16,56.94,56.94,638100.0,33.5241,33.5535,33.4243,33.4243,638100.0
2007-06-08 09:30:00,56.81,56.95,56.65,56.75,165900.0,33.348,33.4302,33.2541,33.3128,165900.0
2007-06-08 09:40:00,56.75,56.76,56.54,56.61,442900.0,33.3128,33.3187,33.1895,33.2306,442900.0
2007-06-08 09:50:00,56.62,56.75,56.5,56.68,348400.0,33.2365,33.3128,33.1661,33.2717,348400.0
2007-06-08 10:00:00,56.69,56.7,56.49,56.51,188200.0,33.2776,33.2835,33.1602,33.1719,188200.0
2007-06-08 10:10:00,56.52,56.53,56.4,56.51,326900.0,33.1778,33.1837,33.1074,33.1719,326900.0
2007-06-08 10:20:00,56.51,56.53,56.48,56.5,149100.0,33.1719,33.1837,33.1543,33.1661,149100.0
2007-06-08 10:30:00,56.51,56.66,56.5,56.63,452100.0,33.1719,33.26,33.1661,33.2424,452100.0
2007-06-08 10:40:00,56.63,56.79,56.57,56.75,441000.0,33.2424,33.3363,33.2071,33.3128,441000.0
2007-06-08 10:50:00,56.74,56.81,56.61,56.62,137800.0,33.3069,33.348,33.2306,33.2365,137800.0
2007-06-08 11:00:00,56.62,56.73,56.55,56.58,293400.0,33.2365,33.3011,33.1954,33.213,293400.0
2007-06-08 11:10:00,56.58,56.75,56.53,56.72,166400.0,33.213,33.3128,33.1837,33.2952,166400.0
2007-06-08 11:20:00,56.71,56.75,56.67,56.71,97300.0,33.2893,33.3128,33.2659,33.2893,97300.0
2007-06-08 11:30:00,56.71,56.8,56.7,56.8,114200.0,33.2893,33.3422,33.2835,33.3422,114200.0
2007-06-08 11:40:00,56.8,56.84,56.74,56.74,88500.0,33.3422,33.3656,33.3069,33.3069,88500.0
2007-06-08 11:50:00,56.75,56.8,56.73,56.78,63400.0,33.3128,33.3422,33.3011,33.3304,63400.0
2007-06-08 12:00:00,56.79,56.81,56.67,56.67,90100.0,33.3363,33.348,33.2659,33.2659,90100.0
2007-06-08 12:10:00,56.67,56.74,56.6,56.7,81200.0,33.2659,33.3069,33.2248,33.2835,81200.0
2007-06-08 12:20:00,56.69,56.71,56.62,56.65,31000.0,33.2776,33.2893,33.2365,33.2541,31000.0
2007-06-08 12:30:00,56.65,56.67,56.52,56.54,47500.0,33.2541,33.2659,33.1778,33.1895,47500.0
2007-06-08 12:40:00,56.55,56.55,56.49,56.54,66900.0,33.1954,33.1954,33.1602,33.1895,66900.0
2007-06-08 12:50:00,56.54,56.62,56.52,56.6,43800.0,33.1895,33.2365,33.1778,33.2248,43800.0
2007-06-08 13:00:00,56.61,56.61,56.48,56.49,51800.0,33.2306,33.2306,33.1543,33.1602,51800.0
2007-06-08 13:10:00,56.48,56.51,56.45,56.48,78100.0,33.1543,33.1719,33.1367,33.1543,78100.0
2007-06-08 13:20:00,56.49,56.68,56.48,56.66,120900.0,33.1602,33.2717,33.1543,33.26,120900.0
2007-06-08 13:30:00,56.66,56.78,56.62,56.74,83100.0,33.26,33.3304,33.2365,33.3069,83100.0
2007-06-08 13:40:00,56.75,56.75,56.64,56.73,99200.0,33.3128,33.3128,33.2482,33.3011,99200.0
2007-06-08 13:50:00,56.73,56.75,56.71,56.74,56600.0,33.3011,33.3128,33.2893,33.3069,56600.0
2007-06-08 14:00:00,56.74,56.8,56.7,56.8,79000.0,33.3069,33.3422,33.2835,33.3422,79000.0
2007-06-08 14:10:00,56.8,56.89,56.79,56.82,122400.0,33.3422,33.395,33.3363,33.3539,122400.0
2007-06-08 14:20:00,56.82,56.88,56.8,56.84,106100.0,33.3539,33.3891,33.3422,33.3656,106100.0
2007-06-08 14:30:00,56.85,56.87,56.79,56.81,64500.0,33.3715,33.3833,33.3363,33.348,64500.0
2007-06-08 14:40:00,56.81,56.88,56.76,56.85,511000.0,33.348,33.3891,33.3187,33.3715,511000.0
2007-06-08 14:50:00,56.85,57.04,56.85,56.95,170000.0,33.3715,33.483,33.3715,33.4302,170000.0
2007-06-08 15:00:00,56.95,57.1,56.94,57.02,151500.0,33.4302,33.5183,33.4243,33.4713,151500.0
2007-06-08 15:10:00,57.03,57.15,57.01,57.08,148100.0,33.4772,33.5476,33.4654,33.5065,148100.0
2007-06-08 15:20:00,57.08,57.09,57.01,57.02,81300.0,33.5065,33.5124,33.4654,33.4713,81300.0
2007-06-08 15:30:00,57.03,57.05,56.99,57.03,208000.0,33.4772,33.4889,33.4537,33.4772,208000.0
2007-06-08 15:40:00,57.03,57.04,56.99,56.99,230200.0,33.4772,33.483,33.4537,33.4537,230200.0
2007-06-08 15:50:00,57.0,57.0,56.87,57.0,430900.0,33.4596,33.4596,33.3833,33.4596,430900.0
2007-06-11 09:30:00,57.07,57.08,56.79,56.85,129400.0,33.5007,33.5065,33.3363,33.3715,129400.0
2007-06-11 09:40:00,56.86,56.99,56.85,56.95,120400.0,33.3774,33.4537,33.3715,33.4302,120400.0
2007-06-11 09:50:00,56.96,57.02,56.95,57.0,78000.0,33.4361,33.4713,33.4302,33.4596,78000.0
2007-06-11 10:00:00,56.98,57.13,56.97,57.05,116900.0,33.4478,33.5359,33.442,33.4889,116900.0
2007-06-11 10:10:00,57.03,57.04,56.98,57.0,183000.0,33.4772,33.483,33.4478,33.4596,183000.0
2007-06-11 10:20:00,56.99,57.07,56.98,57.01,200300.0,33.4537,33.5007,33.4478,33.4654,200300.0
2007-06-11 10:30:00,57.01,57.04,56.98,57.01,170900.0,33.4654,33.483,33.4478,33.4654,170900.0
2007-06-11 10:40:00,57.03,57.04,56.98,57.01,296500.0,33.4772,33.483,33.4478,33.4654,296500.0
2007-06-11 10:50:00,57.01,57.11,57.0,57.05,166700.0,33.4654,33.5241,33.4596,33.4889,166700.0
2007-06-11 11:00:00,57.06,57.06,57.0,57.04,66100.0,33.4948,33.4948,33.4596,33.483,66100.0
2007-06-11 11:10:00,57.04,57.13,57.02,57.13,124200.0,33.483,33.5359,33.4713,33.5359,124200.0
2007-06-11 11:20:00,57.13,57.21,57.1,57.19,147400.0,33.5359,33.5828,33.5183,33.5711,147400.0
2007-06-11 11:30:00,57.19,57.27,57.19,57.25,62200.0,33.5711,33.6181,33.5711,33.6063,62200.0
2007-06-11 11:40:00,57.25,57.33,57.18,57.3,127900.0,33.6063,33.6533,33.5652,33.6357,127900.0
2007-06-11 11:50:00,57.31,57.39,57.3,57.39,77200.0,33.6415,33.6885,33.6357,33.6885,77200.0
2007-06-11 12:00:00,57.39,57.47,57.37,57.46,110400.0,33.6885,33.7355,33.6768,33.7296,110400.0
2007-06-11 12:10:00,57.45,57.47,57.41,57.44,110800.0,33.7237,33.7355,33.7002,33.7178,110800.0
2007-06-11 12:20:00,57.43,57.52,57.43,57.5,77000.0,33.712,33.7648,33.712,33.7531,77000.0
2007-06-11 12:30:00,57.49,57.54,57.49,57.54,34100.0,33.7472,33.7765,33.7472,33.7765,34100.0
2007-06-11 12:40:00,57.53,57.63,57.47,57.63,142700.0,33.7707,33.8294,33.7355,33.8294,142700.0
2007-06-11 12:50:00,57.63,57.65,57.6,57.62,94800.0,33.8294,33.8411,33.8118,33.8235,94800.0
2007-06-11 13:00:00,57.61,57.67,57.59,57.64,71700.0,33.8176,33.8529,33.8059,33.8352,71700.0
2007-06-11 13:10:00,57.64,57.68,57.6,57.63,89700.0,33.8352,33.8587,33.8118,33.8294,89700.0
2007-06-11 13:20:00,57.64,57.66,57.58,57.6,86300.0,33.8352,33.847,33.8,33.8118,86300.0
2007-06-11 13:30:00,57.6,57.6,57.5,57.5,69800.0,33.8118,33.8118,33.7531,33.7531,69800.0
2007-06-11 13:40:00,57.5,57.51,57.39,57.41,81300.0,33.7531,33.7589,33.6885,33.7002,81300.0
2007-06-11 13:50:00,57.41,57.44,57.34,57.34,50900.0,33.7002,33.7178,33.6591,33.6591,50900.0
2007-06-11 14:00:00,57.34,57.47,57.33,57.45,151400.0,33.6591,33.7355,33.6533,33.7237,151400.0
2007-06-11 14:10:00,57.45,57.5,57.37,57.4,125000.0,33.7237,33.7531,33.6768,33.6944,125000.0
2007-06-11 14:20:00,57.39,57.41,57.37,57.38,39600.0,33.6885,33.7002,33.6768,33.6826,39600.0
2007-06-11 14:30:00,57.39,57.4,57.36,57.37,55800.0,33.6885,33.6944,33.6709,33.6768,55800.0
2007-06-11 14:40:00,57.38,57.39,57.32,57.36,101000.0,33.6826,33.6885,33.6474,33.6709,101000.0
2007-06-11 14:50:00,57.36,57.42,57.34,57.39,91800.0,33.6709,33.7061,33.6591,33.6885,91800.0
2007-06-11 15:00:00,57.39,57.39,57.3,57.36,144600.0,33.6885,33.6885,33.6357,33.6709,144600.0
2007-06-11 15:10:00,57.35,57.39,57.35,57.37,100900.0,33.665,33.6885,33.665,33.6768,100900.0
2007-06-11 15:20:00,57.38,57.39,57.35,57.38,143900.0,33.6826,33.6885,33.665,33.6826,143900.0
2007-06-11 15:30:00,57.38,57.39,57.34,57.34,186500.0,33.6826,33.6885,33.6591,33.6591,186500.0
2007-06-11 15:40:00,57.35,57.35,57.2,57.22,250400.0,33.665,33.665,33.577,33.5887,250400.0
2007-06-11 15:50:00,57.22,57.29,57.21,57.27,345100.0,33.5887,33.6298,33.5828,33.6181,345100.0
2007-06-12 09:30:00,56.88,57.07,56.76,57.01,116700.0,33.3891,33.5007,33.3187,33.4654,116700.0
2007-06-12 09:40:00,57.03,57.03,56.87,56.9,86200.0,33.4772,33.4772,33.3833,33.4009,86200.0
2007-06-12 09:50:00,56.9,56.99,56.88,56.92,82700.0,33.4009,33.4537,33.3891,33.4126,82700.0
2007-06-12 10:00:00,56.92,56.97,56.69,56.7,163700.0,33.4126,33.442,33.2776,33.2835,163700.0
2007-06-12 10:10:00,56.71,56.73,56.63,56.67,98300.0,33.2893,33.3011,33.2424,33.2659,98300.0
2007-06-12 10:20:00,56.67,56.68,56.59,56.63,177500.0,33.2659,33.2717,33.2189,33.2424,177500.0
2007-06-12 10:30:00,56.64,56.67,56.6,56.66,93200.0,33.2482,33.2659,33.2248,33.26,93200.0
2007-06-12 10:40:00,56.68,56.75,56.63,56.74,76300.0,33.2717,33.3128,33.2424,33.3069,76300.0
2007-06-12 10:50:00,56.75,56.75,56.66,56.69,120000.0,33.3128,33.3128,33.26,33.2776,120000.0
2007-06-12 11:00:00,56.69,56.7,56.59,56.61,50100.0,33.2776,33.2835,33.2189,33.2306,50100.0
2007-06-12 11:10:00,56.61,56.71,56.59,56.71,117600.0,33.2306,33.2893,33.2189,33.2893,117600.0
2007-06-12 11:20:00,56.71,56.72,56.68,56.7,92500.0,33.2893,33.2952,33.2717,33.2835,92500.0
2007-06-12 11:30:00,56.71,56.76,56.68,56.76,62600.0,33.2893,33.3187,33.2717,33.3187,62600.0
2007-06-12 11:40:00,56.76,56.87,56.75,56.83,65200.0,33.3187,33.3833,33.3128,33.3598,65200.0
2007-06-12 11:50:00,56.82,56.92,56.79,56.89,36400.0,33.3539,33.4126,33.3363,33.395,36400.0
2007-06-12 12:00:00,56.9,56.93,56.84,56.92,135300.0,33.4009,33.4185,33.3656,33.4126,135300.0
2007-06-12 12:10:00,56.93,56.94,56.85,56.93,53700.0,33.4185,33.4243,33.3715,33.4185,53700.0
2007-06-12 12:20:00,56.93,56.97,56.84,56.95,39500.0,33.4185,33.442,33.3656,33.4302,39500.0
2007-06-12 12:30:00,56.95,56.96,56.86,56.86,65700.0,33.4302,33.4361,33.3774,33.3774,65700.0
2007-06-12 12:40:00,56.87,56.9,56.85,56.89,26100.0,33.3833,33.4009,33.3715,33.395,26100.0
2007-06-12 12:50:00,56.89,56.91,56.89,56.9,49400.0,33.395,33.4067,33.395,33.4009,49400.0
2007-06-12 13:00:00,56.9,56.93,56.86,56.92,78100.0,33.4009,33.4185,33.3774,33.4126,78100.0
2007-06-12 13:10:00,56.92,56.99,56.88,56.99,67500.0,33.4126,33.4537,33.3891,33.4537,67500.0
2007-06-12 13:20:00,56.99,57.06,56.98,57.03,57500.0,33.4537,33.4948,33.4478,33.4772,57500.0
2007-06-12 13:30:00,57.03,57.12,57.01,57.12,61900.0,33.4772,33.53,33.4654,33.53,61900.0
2007-06-12 13:40:00,57.13,57.21,57.0,57.18,110900.0,33.5359,33.5828,33.4596,33.5652,110900.0
2007-06-12 13:50:00,57.18,57.28,57.12,57.19,101400.0,33.5652,33.6239,33.53,33.5711,101400.0
2007-06-12 14:00:00,57.2,57.28,57.18,57.18,48700.0,33.577,33.6239,33.5652,33.5652,48700.0
2007-06-12 14:10:00,57.18,57.19,57.1,57.13,75200.0,33.5652,33.5711,33.5183,33.5359,75200.0
2007-06-12 14:20:00,57.12,57.13,57.02,57.07,92100.0,33.53,33.5359,33.4713,33.5007,92100.0
2007-06-12 14:30:00,57.07,57.13,56.97,57.01,96800.0,33.5007,33.5359,33.442,33.4654,96800.0
2007-06-12 14:40:00,57.01,57.03,56.87,56.88,174800.0,33.4654,33.4772,33.3833,33.3891,174800.0
2007-06-12 14:50:00,56.89,56.97,56.89,56.97,72500.0,33.395,33.442,33.395,33.442,72500.0
2007-06-12 15:00:00,56.97,57.04,56.75,56.82,164100.0,33.442,33.483,33.3128,33.3539,164100.0
2007-06-12 15:10:00,56.82,56.84,56.68,56.81,163500.0,33.3539,33.3656,33.2717,33.348,163500.0
2007-06-12 15:20:00,56.8,56.87,56.79,56.87,120200.0,33.3422,33.3833,33.3363,33.3833,120200.0
2007-06-12 15:30:00,56.86,56.94,56.81,56.84,186200.0,33.3774,33.4243,33.348,33.3656,186200.0
2007-06-12 15:40:00,56.85,56.9,56.8,56.8,277100.0,33.3715,33.4009,33.3422,33.3422,277100.0
2007-06-12 15:50:00,56.8,56.83,56.7,56.74,232200.0,33.3422,33.3598,33.2835,33.3069,232200.0
2007-06-13 09:30:00,56.94,56.99,56.73,56.74,120100.0,33.4243,33.4537,33.3011,33.3069,120100.0
2007-06-13 09:40:00,56.73,56.91,56.56,56.8,203800.0,33.3011,33.4067,33.2013,33.3422,203800.0
2007-06-13 09:50:00,56.79,56.89,56.78,56.82,58100.0,33.3363,33.395,33.3304,33.3539,58100.0
2007-06-13 10:00:00,56.83,56.97,56.81,56.85,209900.0,33.3598,33.442,33.348,33.3715,209900.0
2007-06-13 10:10:00,56.86,57.05,56.75,57.05,266200.0,33.3774,33.4889,33.3128,33.4889,266200.0
2007-06-13 10:20:00,57.06,57.32,57.06,57.23,146100.0,33.4948,33.6474,33.4948,33.5946,146100.0
2007-06-13 10:30:00,57.24,57.24,56.96,56.97,96000.0,33.6004,33.6004,33.4361,33.442,96000.0
2007-06-13 10:40:00,56.96,57.04,56.95,57.0,86800.0,33.4361,33.483,33.4302,33.4596,86800.0
2007-06-13 10:50:00,57.0,57.05,56.92,56.97,97800.0,33.4596,33.4889,33.4126,33.442,97800.0
2007-06-13 11:00:00,56.97,57.02,56.92,56.92,95300.0,33.442,33.4713,33.4126,33.4126,95300.0
2007-06-13 11:10:00,56.92,56.96,56.89,56.94,221500.0,33.4126,33.4361,33.395,33.4243,221500.0
2007-06-13 11:20:00,56.94,56.94,56.87,56.92,67900.0,33.4243,33.4243,33.3833,33.4126,67900.0
2007-06-13 11:30:00,56.91,56.96,56.84,56.87,74200.0,33.4067,33.4361,33.3656,33.3833,74200.0
2007-06-13 11:40:00,56.88,56.88,56.83,56.86,111900.0,33.3891,33.3891,33.3598,33.3774,111900.0
2007-06-13 11:50:00,56.87,56.87,56.82,56.82,69700.0,33.3833,33.3833,33.3539,33.3539,69700.0
2007-06-13 12:00:00,56.83,56.86,56.77,56.84,58400.0,33.3598,33.3774,33.3246,33.3656,58400.0
2007-06-13 12:10:00,56.86,56.86,56.79,56.79,71400.0,33.3774,33.3774,33.3363,33.3363,71400.0
2007-06-13 12:20:00,56.79,56.8,56.71,56.72,68700.0,33.3363,33.3422,33.2893,33.2952,68700.0
2007-06-13 12:30:00,56.71,56.79,56.71,56.79,91600.0,33.2893,33.3363,33.2893,33.3363,91600.0
2007-06-13 12:40:00,56.79,56.82,56.66,56.69,581300.0,33.3363,33.3539,33.26,33.2776,581300.0
2007-06-13 12:50:00,56.68,56.73,56.54,56.54,87600.0,33.2717,33.3011,33.1895,33.1895,87600.0
2007-06-13 13:00:00,56.56,56.62,56.5,56.52,127700.0,33.2013,33.2365,33.1661,33.1778,127700.0
2007-06-13 13:10:00,56.52,56.61,56.41,56.47,89500.0,33.1778,33.2306,33.1132,33.1484,89500.0
2007-06-13 13:20:00,56.47,56.5,56.41,56.45,51200.0,33.1484,33.1661,33.1132,33.1367,51200.0
2007-06-13 13:30:00,56.46,56.58,56.38,56.57,120700.0,33.1426,33.213,33.0956,33.2071,120700.0
2007-06-13 13:40:00,56.56,56.6,56.51,56.56,102300.0,33.2013,33.2248,33.1719,33.2013,102300.0
2007-06-13 13:50:00,56.55,56.55,56.48,56.5,76900.0,33.1954,33.1954,33.1543,33.1661,76900.0
2007-06-13 14:00:00,56.5,56.65,56.5,56.58,121100.0,33.1661,33.2541,33.1661,33.213,121100.0
2007-06-13 14:10:00,56.58,56.74,56.58,56.62,155200.0,33.213,33.3069,33.213,33.2365,155200.0
2007-06-13 14:20:00,56.62,56.74,56.61,56.65,192300.0,33.2365,33.3069,33.2306,33.2541,192300.0
2007-06-13 14:30:00,56.66,56.76,56.65,56.74,139400.0,33.26,33.3187,33.2541,33.3069,139400.0
2007-06-13 14:40:00,56.75,56.77,56.65,56.76,97300.0,33.3128,33.3246,33.2541,33.3187,97300.0
2007-06-13 14:50:00,56.75,56.81,56.7,56.81,129400.0,33.3128,33.348,33.2835,33.348,129400.0
2007-06-13 15:00:00,56.8,56.88,56.78,56.82,132500.0,33.3422,33.3891,33.3304,33.3539,132500.0
2007-06-13 15:10:00,56.81,56.81,56.65,56.69,206700.0,33.348,33.348,33.2541,33.2776,206700.0
2007-06-13 15:20:00,56.7,56.7,56.62,56.62,87600.0,33.2835,33.2835,33.2365,33.2365,87600.0
2007-06-13 15:30:00,56.62,56.87,56.62,56.85,165300.0,33.2365,33.3833,33.2365,33.3715,165300.0
2007-06-13 15:40:00,56.85,56.98,56.84,56.84,263500.0,33.3715,33.4478,33.3656,33.3656,263500.0
2007-06-13 15:50:00,56.85,57.0,56.85,56.95,289300.0,33.3715,33.4596,33.3715,33.4302,289300.0
2007-06-14 09:30:00,57.05,57.18,56.8,56.9,122500.0,33.4889,33.5652,33.3422,33.4009,122500.0
2007-06-14 09:40:00,56.88,56.96,56.82,56.93,102800.0,33.3891,33.4361,33.3539,33.4185,102800.0
2007-06-14 09:50:00,56.93,57.08,56.84,57.05,175200.0,33.4185,33.5065,33.3656,33.4889,175200.0
2007-06-14 10:00:00,57.07,57.25,57.04,57.25,250700.0,33.5007,33.6063,33.483,33.6063,250700.0
2007-06-14 10:10:00,57.25,57.28,57.17,57.17,210500.0,33.6063,33.6239,33.5594,33.5594,210500.0
2007-06-14 10:20:00,57.17,57.26,57.17,57.26,105100.0,33.5594,33.6122,33.5594,33.6122,105100.0
2007-06-14 10:30:00,57.26,57.38,57.25,57.33,155700.0,33.6122,33.6826,33.6063,33.6533,155700.0
2007-06-14 10:40:00,57.34,57.43,57.33,57.43,132100.0,33.6591,33.712,33.6533,33.712,132100.0
2007-06-14 10:50:00,57.42,57.48,57.38,57.44,137300.0,33.7061,33.7413,33.6826,33.7178,137300.0
2007-06-14 11:00:00,57.45,57.48,57.37,57.41,81800.0,33.7237,33.7413,33.6768,33.7002,81800.0
2007-06-14 11:10:00,57.41,57.63,57.4,57.62,197800.0,33.7002,33.8294,33.6944,33.8235,197800.0
2007-06-14 11:20:00,57.62,57.66,57.51,57.66,115100.0,33.8235,33.847,33.7589,33.847,115100.0
2007-06-14 11:30:00,57.66,57.77,57.65,57.74,204700.0,33.847,33.9116,33.8411,33.894,204700.0
2007-06-14 11:40:00,57.73,57.76,57.63,57.64,159100.0,33.8881,33.9057,33.8294,33.8352,159100.0
2007-06-14 11:50:00,57.63,57.63,57.47,57.47,123700.0,33.8294,33.8294,33.7355,33.7355,123700.0
2007-06-14 12:00:00,57.49,57.57,57.47,57.53,102700.0,33.7472,33.7942,33.7355,33.7707,102700.0
2007-06-14 12:10:00,57.53,57.65,57.51,57.65,130000.0,33.7707,33.8411,33.7589,33.8411,130000.0
2007-06-14 12:20:00,57.65,57.69,57.45,57.62,122500.0,33.8411,33.8646,33.7237,33.8235,122500.0
2007-06-14 12:30:00,57.62,57.65,57.53,57.53,86100.0,33.8235,33.8411,33.7707,33.7707,86100.0
2007-06-14 12:40:00,57.54,57.57,57.47,57.56,70900.0,33.7765,33.7942,33.7355,33.7883,70900.0
2007-06-14 12:50:00,57.56,57.58,57.5,57.57,58300.0,33.7883,33.8,33.7531,33.7942,58300.0
2007-06-14 13:00:00,57.56,57.6,57.47,57.6,116300.0,33.7883,33.8118,33.7355,33.8118,116300.0
2007-06-14 13:10:00,57.6,57.62,57.57,57.59,52600.0,33.8118,33.8235,33.7942,33.8059,52600.0
2007-06-14 13:20:00,57.58,57.58,57.5,57.53,38900.0,33.8,33.8,33.7531,33.7707,38900.0
2007-06-14 13:30:00,57.54,57.55,57.49,57.49,47300.0,33.7765,33.7824,33.7472,33.7472,47300.0
2007-06-14 13:40:00,57.48,57.55,57.46,57.54,51500.0,33.7413,33.7824,33.7296,33.7765,51500.0
2007-06-14 13:50:00,57.54,57.56,57.47,57.47,76200.0,33.7765,33.7883,33.7355,33.7355,76200.0
2007-06-14 14:00:00,57.48,57.48,57.39,57.4,106700.0,33.7413,33.7413,33.6885,33.6944,106700.0
2007-06-14 14:10:00,57.4,57.44,57.37,57.41,98600.0,33.6944,33.7178,33.6768,33.7002,98600.0
2007-06-14 14:20:00,57.4,57.47,57.39,57.43,116000.0,33.6944,33.7355,33.6885,33.712,116000.0
2007-06-14 14:30:00,57.43,57.54,57.42,57.52,107600.0,33.712,33.7765,33.7061,33.7648,107600.0
2007-06-14 14:40:00,57.51,57.62,57.47,57.61,103400.0,33.7589,33.8235,33.7355,33.8176,103400.0
2007-06-14 14:50:00,57.6,57.61,57.52,57.53,52400.0,33.8118,33.8176,33.7648,33.7707,52400.0
2007-06-14 15:00:00,57.52,57.58,57.52,57.52,82200.0,33.7648,33.8,33.7648,33.7648,82200.0
2007-06-14 15:10:00,57.52,57.55,57.51,57.54,69500.0,33.7648,33.7824,33.7589,33.7765,69500.0
2007-06-14 15:20:00,57.54,57.55,57.49,57.49,89900.0,33.7765,33.7824,33.7472,33.7472,89900.0
2007-06-14 15:30:00,57.49,57.54,57.47,57.48,141300.0,33.7472,33.7765,33.7355,33.7413,141300.0
2007-06-14 15:40:00,57.48,57.54,57.43,57.49,162300.0,33.7413,33.7765,33.712,33.7472,162300.0
2007-06-14 15:50:00,57.49,57.49,57.35,57.42,298900.0,33.7472,33.7472,33.665,33.7061,298900.0
2007-06-15 09:30:00,58.0,58.27,57.96,58.02,1098500.0,34.0466,34.2051,34.0231,34.0583,1098500.0
2007-06-15 09:40:00,58.01,58.02,57.78,57.84,105500.0,34.0524,34.0583,33.9174,33.9527,105500.0
2007-06-15 09:50:00,57.84,58.05,57.83,58.02,128300.0,33.9527,34.0759,33.9468,34.0583,128300.0
2007-06-15 10:00:00,58.01,58.04,57.86,57.86,161400.0,34.0524,34.0701,33.9644,33.9644,161400.0
2007-06-15 10:10:00,57.88,57.9,57.83,57.85,59000.0,33.9761,33.9879,33.9468,33.9585,59000.0
2007-06-15 10:20:00,57.86,57.95,57.83,57.85,99300.0,33.9644,34.0172,33.9468,33.9585,99300.0
2007-06-15 10:30:00,57.85,58.0,57.84,57.98,128600.0,33.9585,34.0466,33.9527,34.0348,128600.0
2007-06-15 10:40:00,57.98,58.02,57.88,57.99,109200.0,34.0348,34.0583,33.9761,34.0407,109200.0
2007-06-15 10:50:00,57.99,58.05,57.96,58.04,59000.0,34.0407,34.0759,34.0231,34.0701,59000.0
2007-06-15 11:00:00,58.03,58.06,57.99,58.02,76200.0,34.0642,34.0818,34.0407,34.0583,76200.0
2007-06-15 11:10:00,58.02,58.05,57.98,57.98,41800.0,34.0583,34.0759,34.0348,34.0348,41800.0
2007-06-15 11:20:00,57.98,57.99,57.77,57.77,96300.0,34.0348,34.0407,33.9116,33.9116,96300.0
2007-06-15 11:30:00,57.77,57.83,57.7,57.82,66300.0,33.9116,33.9468,33.8705,33.9409,66300.0
2007-06-15 11:40:00,57.82,57.87,57.81,57.87,34300.0,33.9409,33.9703,33.935,33.9703,34300.0
2007-06-15 11:50:00,57.87,58.0,57.77,57.79,143600.0,33.9703,34.0466,33.9116,33.9233,143600.0
2007-06-15 12:00:00,57.79,57.81,57.73,57.76,70200.0,33.9233,33.935,33.8881,33.9057,70200.0
2007-06-15 12:10:00,57.76,57.77,57.69,57.75,76300.0,33.9057,33.9116,33.8646,33.8998,76300.0
2007-06-15 12:20:00,57.75,57.76,57.65,57.65,43500.0,33.8998,33.9057,33.8411,33.8411,43500.0
2007-06-15 12:30:00,57.65,57.76,57.65,57.72,63600.0,33.8411,33.9057,33.8411,33.8822,63600.0
2007-06-15 12:40:00,57.74,57.76,57.67,57.76,51600.0,33.894,33.9057,33.8529,33.9057,51600.0
2007-06-15 12:50:00,57.76,57.8,57.73,57.76,61700.0,33.9057,33.9292,33.8881,33.9057,61700.0
2007-06-15 13:00:00,57.76,57.77,57.6,57.64,76700.0,33.9057,33.9116,33.8118,33.8352,76700.0
2007-06-15 13:10:00,57.62,57.67,57.57,57.6,59100.0,33.8235,33.8529,33.7942,33.8118,59100.0
2007-06-15 13:20:00,57.61,57.7,57.6,57.7,33800.0,33.8176,33.8705,33.8118,33.8705,33800.0
2007-06-15 13:30:00,57.69,57.7,57.62,57.67,33000.0,33.8646,33.8705,33.8235,33.8529,33000.0
2007-06-15 13:40:00,57.67,57.71,57.65,57.7,47000.0,33.8529,33.8763,33.8411,33.8705,47000.0
2007-06-15 13:50:00,57.7,57.76,57.69,57.75,35800.0,33.8705,33.9057,33.8646,33.8998,35800.0
2007-06-15 14:00:00,57.75,57.76,57.61,57.61,60400.0,33.8998,33.9057,33.8176,33.8176,60400.0
2007-06-15 14:10:00,57.61,57.61,57.55,57.57,64500.0,33.8176,33.8176,33.7824,33.7942,64500.0
2007-06-15 14:20:00,57.56,57.63,57.56,57.63,42700.0,33.7883,33.8294,33.7883,33.8294,42700.0
2007-06-15 14:30:00,57.62,57.64,57.56,57.56,38500.0,33.8235,33.8352,33.7883,33.7883,38500.0
2007-06-15 14:40:00,57.56,57.62,57.51,57.61,59300.0,33.7883,33.8235,33.7589,33.8176,59300.0
2007-06-15 14:50:00,57.6,57.69,57.58,57.68,52500.0,33.8118,33.8646,33.8,33.8587,52500.0
2007-06-15 15:00:00,57.68,57.76,57.64,57.69,150200.0,33.8587,33.9057,33.8352,33.8646,150200.0
2007-06-15 15:10:00,57.68,57.75,57.68,57.74,46800.0,33.8587,33.8998,33.8587,33.894,46800.0
2007-06-15 15:20:00,57.74,57.75,57.67,57.7,66400.0,33.894,33.8998,33.8529,33.8705,66400.0
2007-06-15 15:30:00,57.69,57.73,57.63,57.65,112500.0,33.8646,33.8881,33.8294,33.8411,112500.0
2007-06-15 15:40:00,57.65,57.77,57.64,57.76,208900.0,33.8411,33.9116,33.8352,33.9057,208900.0
2007-06-15 15:50:00,57.76,57.77,57.68,57.7,317700.0,33.9057,33.9116,33.8587,33.8705,317700.0
2007-06-18 09:30:00,57.72,58.0,57.31,57.38,103500.0,33.8822,34.0466,33.6415,33.6826,103500.0
2007-06-18 09:40:00,57.38,57.5,57.32,57.43,64000.0,33.6826,33.7531,33.6474,33.712,64000.0
2007-06-18 09:50:00,57.43,57.47,57.32,57.46,80800.0,33.712,33.7355,33.6474,33.7296,80800.0
2007-06-18 10:00:00,57.45,57.64,57.35,57.63,85200.0,33.7237,33.8352,33.665,33.8294,85200.0
2007-06-18 10:10:00,57.63,57.68,57.47,57.52,72800.0,33.8294,33.8587,33.7355,33.7648,72800.0
2007-06-18 10:20:00,57.54,57.64,57.52,57.6,69100.0,33.7765,33.8352,33.7648,33.8118,69100.0
2007-06-18 10:30:00,57.6,57.7,57.54,57.57,117900.0,33.8118,33.8705,33.7765,33.7942,117900.0
2007-06-18 10:40:00,57.57,57.69,57.56,57.58,115000.0,33.7942,33.8646,33.7883,33.8,115000.0
2007-06-18 10:50:00,57.61,57.66,57.6,57.6,70800.0,33.8176,33.847,33.8118,33.8118,70800.0
2007-06-18 11:00:00,57.61,57.67,57.58,57.65,33400.0,33.8176,33.8529,33.8,33.8411,33400.0
2007-06-18 11:10:00,57.65,57.67,57.65,57.66,54600.0,33.8411,33.8529,33.8411,33.847,54600.0
2007-06-18 11:20:00,57.65,57.72,57.65,57.72,116900.0,33.8411,33.8822,33.8411,33.8822,116900.0
2007-06-18 11:30:00,57.71,57.73,57.7,57.71,68400.0,33.8763,33.8881,33.8705,33.8763,68400.0
2007-06-18 11:40:00,57.71,57.84,57.71,57.74,63500.0,33.8763,33.9527,33.8763,33.894,63500.0
2007-06-18 11:50:00,57.75,57.75,57.62,57.64,64200.0,33.8998,33.8998,33.8235,33.8352,64200.0
2007-06-18 12:00:00,57.64,57.66,57.61,57.61,44200.0,33.8352,33.847,33.8176,33.8176,44200.0
2007-06-18 12:10:00,57.61,57.62,57.56,57.56,32200.0,33.8176,33.8235,33.7883,33.7883,32200.0
2007-06-18 12:20:00,57.57,57.57,57.54,57.55,48000.0,33.7942,33.7942,33.7765,33.7824,48000.0
2007-06-18 12:30:00,57.54,57.56,57.48,57.5,44300.0,33.7765,33.7883,33.7413,33.7531,44300.0
2007-06-18 12:40:00,57.5,57.53,57.48,57.49,36600.0,33.7531,33.7707,33.7413,33.7472,36600.0
2007-06-18 12:50:00,57.49,57.52,57.48,57.48,55200.0,33.7472,33.7648,33.7413,33.7413,55200.0
2007-06-18 13:00:00,57.48,57.48,57.38,57.39,68100.0,33.7413,33.7413,33.6826,33.6885,68100.0
2007-06-18 13:10:00,57.39,57.47,57.39,57.44,32000.0,33.6885,33.7355,33.6885,33.7178,32000.0
2007-06-18 13:20:00,57.44,57.44,57.38,57.38,34800.0,33.7178,33.7178,33.6826,33.6826,34800.0
2007-06-18 13:30:00,57.39,57.43,57.35,57.37,78900.0,33.6885,33.712,33.665,33.6768,78900.0
2007-06-18 13:40:00,57.37,57.37,57.26,57.27,62700.0,33.6768,33.6768,33.6122,33.6181,62700.0
2007-06-18 13:50:00,57.27,57.27,57.22,57.26,63300.0,33.6181,33.6181,33.5887,33.6122,63300.0
2007-06-18 14:00:00,57.27,57.39,57.26,57.34,99700.0,33.6181,33.6885,33.6122,33.6591,99700.0
2007-06-18 14:10:00,57.35,57.35,57.27,57.27,69300.0,33.665,33.665,33.6181,33.6181,69300.0
2007-06-18 14:20:00,57.27,57.39,57.25,57.37,70400.0,33.6181,33.6885,33.6063,33.6768,70400.0
2007-06-18 14:30:00,57.38,57.4,57.33,57.35,35900.0,33.6826,33.6944,33.6533,33.665,35900.0
2007-06-18 14:40:00,57.36,57.44,57.36,57.4,40500.0,33.6709,33.7178,33.6709,33.6944,40500.0
2007-06-18 14:50:00,57.41,57.42,57.36,57.39,79400.0,33.7002,33.7061,33.6709,33.6885,79400.0
2007-06-18 15:00:00,57.39,57.44,57.39,57.4,112700.0,33.6885,33.7178,33.6885,33.6944,112700.0
2007-06-18 15:10:00,57.41,57.41,57.35,57.36,80600.0,33.7002,33.7002,33.665,33.6709,80600.0
2007-06-18 15:20:00,57.36,57.36,57.3,57.31,80900.0,33.6709,33.6709,33.6357,33.6415,80900.0
2007-06-18 15:30:00,57.31,57.32,57.29,57.31,109100.0,33.6415,33.6474,33.6298,33.6415,109100.0
2007-06-18 15:40:00,57.31,57.4,57.3,57.39,160400.0,33.6415,33.6944,33.6357,33.6885,160400.0
2007-06-18 15:50:00,57.39,57.41,57.36,57.41,142500.0,33.6885,33.7002,33.6709,33.7002,142500.0
2007-06-19 09:30:00,57.51,57.66,57.41,57.51,106100.0,33.7589,33.847,33.7002,33.7589,106100.0
2007-06-19 09:40:00,57.5,57.61,57.43,57.43,80600.0,33.7531,33.8176,33.712,33.712,80600.0
2007-06-19 09:50:00,57.41,57.59,57.4,57.54,144600.0,33.7002,33.8059,33.6944,33.7765,144600.0
2007-06-19 10:00:00,57.54,57.64,57.46,57.46,73500.0,33.7765,33.8352,33.7296,33.7296,73500.0
2007-06-19 10:10:00,57.46,57.62,57.45,57.57,29900.0,33.7296,33.8235,33.7237,33.7942,29900.0
2007-06-19 10:20:00,57.58,57.63,57.47,57.47,70400.0,33.8,33.8294,33.7355,33.7355,70400.0
2007-06-19 10:30:00,57.48,57.55,57.45,57.48,76600.0,33.7413,33.7824,33.7237,33.7413,76600.0
2007-06-19 10:40:00,57.49,57.55,57.48,57.49,47700.0,33.7472,33.7824,33.7413,33.7472,47700.0
2007-06-19 10:50:00,57.48,57.65,57.45,57.64,138500.0,33.7413,33.8411,33.7237,33.8352,138500.0
2007-06-19 11:00:00,57.63,57.77,57.63,57.68,222100.0,33.8294,33.9116,33.8294,33.8587,222100.0
2007-06-19 11:10:00,57.68,57.73,57.68,57.7,83300.0,33.8587,33.8881,33.8587,33.8705,83300.0
2007-06-19 11:20:00,57.7,57.71,57.68,57.71,38700.0,33.8705,33.8763,33.8587,33.8763,38700.0
2007-06-19 11:30:00,57.72,57.72,57.67,57.7,50800.0,33.8822,33.8822,33.8529,33.8705,50800.0
2007-06-19 11:40:00,57.71,57.71,57.67,57.68,50800.0,33.8763,33.8763,33.8529,33.8587,50800.0
2007-06-19 11:50:00,57.68,57.77,57.68,57.7,69400.0,33.8587,33.9116,33.8587,33.8705,69400.0
2007-06-19 12:00:00,57.71,57.88,57.71,57.86,77700.0,33.8763,33.9761,33.8763,33.9644,77700.0
2007-06-19 12:10:00,57.86,57.9,57.8,57.85,54200.0,33.9644,33.9879,33.9292,33.9585,54200.0
2007-06-19 12:20:00,57.85,57.86,57.8,57.8,48400.0,33.9585,33.9644,33.9292,33.9292,48400.0
2007-06-19 12:30:00,57.8,57.82,57.76,57.79,42500.0,33.9292,33.9409,33.9057,33.9233,42500.0
2007-06-19 12:40:00,57.79,57.88,57.7,57.87,79300.0,33.9233,33.9761,33.8705,33.9703,79300.0
2007-06-19 12:50:00,57.87,57.87,57.75,57.75,33800.0,33.9703,33.9703,33.8998,33.8998,33800.0
2007-06-19 13:00:00,57.75,57.78,57.71,57.75,81200.0,33.8998,33.9174,33.8763,33.8998,81200.0
2007-06-19 13:10:00,57.75,57.78,57.73,57.75,45900.0,33.8998,33.9174,33.8881,33.8998,45900.0
2007-06-19 13:20:00,57.76,57.79,57.68,57.69,155800.0,33.9057,33.9233,33.8587,33.8646,155800.0
2007-06-19 13:30:00,57.68,57.75,57.66,57.69,366100.0,33.8587,33.8998,33.847,33.8646,366100.0
2007-06-19 13:40:00,57.7,57.7,57.66,57.68,101300.0,33.8705,33.8705,33.847,33.8587,101300.0
2007-06-19 13:50:00,57.68,57.7,57.65,57.65,164400.0,33.8587,33.8705,33.8411,33.8411,164400.0
2007-06-19 14:00:00,57.66,57.7,57.64,57.68,190500.0,33.847,33.8705,33.8352,33.8587,190500.0
2007-06-19 14:10:00,57.68,57.73,57.68,57.7,38200.0,33.8587,33.8881,33.8587,33.8705,38200.0
2007-06-19 14:20:00,57.69,57.76,57.66,57.74,90700.0,33.8646,33.9057,33.847,33.894,90700.0
2007-06-19 14:30:00,57.73,57.85,57.72,57.82,99600.0,33.8881,33.9585,33.8822,33.9409,99600.0
2007-06-19 14:40:00,57.83,57.85,57.81,57.81,63700.0,33.9468,33.9585,33.935,33.935,63700.0
2007-06-19 14:50:00,57.8,57.8,57.7,57.73,97900.0,33.9292,33.9292,33.8705,33.8881,97900.0
2007-06-19 15:00:00,57.73,57.82,57.69,57.81,135700.0,33.8881,33.9409,33.8646,33.935,135700.0
2007-06-19 15:10:00,57.81,57.86,57.79,57.85,67900.0,33.935,33.9644,33.9233,33.9585,67900.0
2007-06-19 15:20:00,57.85,57.87,57.74,57.75,109000.0,33.9585,33.9703,33.894,33.8998,109000.0
2007-06-19 15:30:00,57.75,57.82,57.74,57.79,77700.0,33.8998,33.9409,33.894,33.9233,77700.0
2007-06-19 15:40:00,57.79,57.82,57.74,57.82,165800.0,33.9233,33.9409,33.894,33.9409,165800.0
2007-06-19 15:50:00,57.81,57.83,57.75,57.76,193200.0,33.935,33.9468,33.8998,33.9057,193200.0
2007-06-20 09:30:00,57.58,57.93,57.58,57.71,229100.0,33.8,34.0055,33.8,33.8763,229100.0
2007-06-20 09:40:00,57.7,57.75,57.61,57.62,79600.0,33.8705,33.8998,33.8176,33.8235,79600.0
2007-06-20 09:50:00,57.63,57.71,57.46,57.46,94800.0,33.8294,33.8763,33.7296,33.7296,94800.0
2007-06-20 10:00:00,57.47,57.47,57.25,57.46,136800.0,33.7355,33.7355,33.6063,33.7296,136800.0
2007-06-20 10:10:00,57.46,57.48,57.38,57.48,122100.0,33.7296,33.7413,33.6826,33.7413,122100.0
2007-06-20 10:20:00,57.47,57.54,57.47,57.5,91100.0,33.7355,33.7765,33.7355,33.7531,91100.0
2007-06-20 10:30:00,57.51,57.64,57.5,57.6,118400.0,33.7589,33.8352,33.7531,33.8118,118400.0
2007-06-20 10:40:00,57.6,57.6,57.55,57.55,75600.0,33.8118,33.8118,33.7824,33.7824,75600.0
2007-06-20 10:50:00,57.55,57.55,57.41,57.48,98400.0,33.7824,33.7824,33.7002,33.7413,98400.0
2007-06-20 11:00:00,57.47,57.5,57.41,57.5,77400.0,33.7355,33.7531,33.7002,33.7531,77400.0
2007-06-20 11:10:00,57.5,57.53,57.46,57.51,100900.0,33.7531,33.7707,33.7296,33.7589,100900.0
2007-06-20 11:20:00,57.51,57.55,57.47,57.49,63400.0,33.7589,33.7824,33.7355,33.7472,63400.0
2007-06-20 11:30:00,57.49,57.53,57.39,57.42,150000.0,33.7472,33.7707,33.6885,33.7061,150000.0
2007-06-20 11:40:00,57.42,57.42,57.3,57.41,111600.0,33.7061,33.7061,33.6357,33.7002,111600.0
2007-06-20 11:50:00,57.41,57.41,57.34,57.4,92600.0,33.7002,33.7002,33.6591,33.6944,92600.0
2007-06-20 12:00:00,57.4,57.41,57.31,57.34,222500.0,33.6944,33.7002,33.6415,33.6591,222500.0
2007-06-20 12:10:00,57.33,57.37,57.32,57.34,77000.0,33.6533,33.6768,33.6474,33.6591,77000.0
2007-06-20 12:20:00,57.34,57.35,57.28,57.3,52300.0,33.6591,33.665,33.6239,33.6357,52300.0
2007-06-20 12:30:00,57.3,57.31,57.27,57.29,76200.0,33.6357,33.6415,33.6181,33.6298,76200.0
2007-06-20 12:40:00,57.28,57.31,57.26,57.31,47600.0,33.6239,33.6415,33.6122,33.6415,47600.0
2007-06-20 12:50:00,57.31,57.32,57.25,57.3,53700.0,33.6415,33.6474,33.6063,33.6357,53700.0
2007-06-20 13:00:00,57.3,57.31,57.19,57.19,59700.0,33.6357,33.6415,33.5711,33.5711,59700.0
2007-06-20 13:10:00,57.19,57.21,57.1,57.15,148000.0,33.5711,33.5828,33.5183,33.5476,148000.0
2007-06-20 13:20:00,57.17,57.19,57.05,57.1,70300.0,33.5594,33.5711,33.4889,33.5183,70300.0
2007-06-20 13:30:00,57.1,57.11,57.03,57.03,86100.0,33.5183,33.5241,33.4772,33.4772,86100.0
2007-06-20 13:40:00,57.02,57.04,57.0,57.02,69700.0,33.4713,33.483,33.4596,33.4713,69700.0
2007-06-20 13:50:00,57.01,57.03,56.97,56.99,79800.0,33.4654,33.4772,33.442,33.4537,79800.0
2007-06-20 14:00:00,56.97,57.22,56.95,57.21,156700.0,33.442,33.5887,33.4302,33.5828,156700.0
2007-06-20 14:10:00,57.21,57.25,57.12,57.13,93300.0,33.5828,33.6063,33.53,33.5359,93300.0
2007-06-20 14:20:00,57.13,57.13,56.97,56.97,101000.0,33.5359,33.5359,33.442,33.442,101000.0
2007-06-20 14:30:00,56.97,57.0,56.87,56.94,87800.0,33.442,33.4596,33.3833,33.4243,87800.0
2007-06-20 14:40:00,56.94,57.06,56.93,57.04,85400.0,33.4243,33.4948,33.4185,33.483,85400.0
2007-06-20 14:50:00,57.04,57.06,57.04,57.05,59600.0,33.483,33.4948,33.483,33.4889,59600.0
2007-06-20 15:00:00,57.04,57.05,56.92,57.0,122700.0,33.483,33.4889,33.4126,33.4596,122700.0
2007-06-20 15:10:00,56.99,57.03,56.94,56.99,54900.0,33.4537,33.4772,33.4243,33.4537,54900.0
2007-06-20 15:20:00,56.99,57.02,56.95,56.97,132400.0,33.4537,33.4713,33.4302,33.442,132400.0
2007-06-20 15:30:00,56.96,56.97,56.73,56.74,171700.0,33.4361,33.442,33.3011,33.3069,171700.0
2007-06-20 15:40:00,56.74,56.81,56.73,56.74,297600.0,33.3069,33.348,33.3011,33.3069,297600.0
2007-06-20 15:50:00,56.74,56.87,56.7,56.7,427200.0,33.3069,33.3833,33.2835,33.2835,427200.0
2007-06-21 09:30:00,56.94,56.94,56.47,56.54,137600.0,33.4243,33.4243,33.1484,33.1895,137600.0
2007-06-21 09:40:00,56.56,56.61,56.41,56.45,93200.0,33.2013,33.2306,33.1132,33.1367,93200.0
2007-06-21 09:50:00,56.46,56.5,56.15,56.26,195200.0,33.1426,33.1661,32.9606,33.0252,195200.0
2007-06-21 10:00:00,56.24,56.31,56.1,56.31,157500.0,33.0134,33.0545,32.9313,33.0545,157500.0
2007-06-21 10:10:00,56.31,56.51,56.24,56.51,111100.0,33.0545,33.1719,33.0134,33.1719,111100.0
2007-06-21 10:20:00,56.52,56.68,56.48,56.56,130900.0,33.1778,33.2717,33.1543,33.2013,130900.0
2007-06-21 10:30:00,56.55,56.66,56.44,56.53,118400.0,33.1954,33.26,33.1308,33.1837,118400.0
2007-06-21 10:40:00,56.53,56.62,56.45,56.59,82600.0,33.1837,33.2365,33.1367,33.2189,82600.0
2007-06-21 10:50:00,56.6,56.68,56.55,56.58,155600.0,33.2248,33.2717,33.1954,33.213,155600.0
2007-06-21 11:00:00,56.59,56.63,56.53,56.55,78300.0,33.2189,33.2424,33.1837,33.1954,78300.0
2007-06-21 11:10:00,56.54,56.56,56.49,56.55,79300.0,33.1895,33.2013,33.1602,33.1954,79300.0
2007-06-21 11:20:00,56.56,56.63,56.55,56.61,78100.0,33.2013,33.2424,33.1954,33.2306,78100.0
2007-06-21 11:30:00,56.61,56.63,56.5,56.52,81700.0,33.2306,33.2424,33.1661,33.1778,81700.0
2007-06-21 11:40:00,56.51,56.65,56.5,56.64,86500.0,33.1719,33.2541,33.1661,33.2482,86500.0
2007-06-21 11:50:00,56.63,56.65,56.53,56.6,76300.0,33.2424,33.2541,33.1837,33.2248,76300.0
2007-06-21 12:00:00,56.59,56.74,56.58,56.69,169300.0,33.2189,33.3069,33.213,33.2776,169300.0
2007-06-21 12:10:00,56.68,56.71,56.54,56.54,61600.0,33.2717,33.2893,33.1895,33.1895,61600.0
2007-06-21 12:20:00,56.54,56.61,56.5,56.55,92000.0,33.1895,33.2306,33.1661,33.1954,92000.0
2007-06-21 12:30:00,56.55,56.57,56.47,56.55,85700.0,33.1954,33.2071,33.1484,33.1954,85700.0
2007-06-21 12:40:00,56.56,56.63,56.47,56.59,57700.0,33.2013,33.2424,33.1484,33.2189,57700.0
2007-06-21 12:50:00,56.59,56.63,56.56,56.59,64700.0,33.2189,33.2424,33.2013,33.2189,64700.0
2007-06-21 13:00:00,56.6,56.77,56.6,56.74,68100.0,33.2248,33.3246,33.2248,33.3069,68100.0
2007-06-21 13:10:00,56.73,56.83,56.72,56.8,74900.0,33.3011,33.3598,33.2952,33.3422,74900.0
2007-06-21 13:20:00,56.8,56.81,56.72,56.78,64700.0,33.3422,33.348,33.2952,33.3304,64700.0
2007-06-21 13:30:00,56.8,56.91,56.78,56.81,110700.0,33.3422,33.4067,33.3304,33.348,110700.0
2007-06-21 13:40:00,56.8,56.82,56.74,56.77,80100.0,33.3422,33.3539,33.3069,33.3246,80100.0
2007-06-21 13:50:00,56.76,56.93,56.76,56.91,83300.0,33.3187,33.4185,33.3187,33.4067,83300.0
2007-06-21 14:00:00,56.92,56.94,56.77,56.78,78100.0,33.4126,33.4243,33.3246,33.3304,78100.0
2007-06-21 14:10:00,56.78,56.81,56.77,56.78,65900.0,33.3304,33.348,33.3246,33.3304,65900.0
2007-06-21 14:20:00,56.79,56.81,56.76,56.79,162700.0,33.3363,33.348,33.3187,33.3363,162700.0
2007-06-21 14:30:00,56.78,56.8,56.72,56.72,94500.0,33.3304,33.3422,33.2952,33.2952,94500.0
2007-06-21 14:40:00,56.73,56.76,56.69,56.71,112600.0,33.3011,33.3187,33.2776,33.2893,112600.0
2007-06-21 14:50:00,56.71,56.88,56.71,56.82,130100.0,33.2893,33.3891,33.2893,33.3539,130100.0
2007-06-21 15:00:00,56.82,56.89,56.81,56.83,38800.0,33.3539,33.395,33.348,33.3598,38800.0
2007-06-21 15:10:00,56.82,56.85,56.77,56.78,90200.0,33.3539,33.3715,33.3246,33.3304,90200.0
2007-06-21 15:20:00,56.76,56.81,56.75,56.77,47300.0,33.3187,33.348,33.3128,33.3246,47300.0
2007-06-21 15:30:00,56.78,56.84,56.73,56.79,63100.0,33.3304,33.3656,33.3011,33.3363,63100.0
2007-06-21 15:40:00,56.78,56.82,56.74,56.81,75600.0,33.3304,33.3539,33.3069,33.348,75600.0
2007-06-21 15:50:00,56.81,56.88,56.78,56.87,159500.0,33.348,33.3891,33.3304,33.3833,159500.0
2007-06-22 09:30:00,56.66,56.77,56.47,56.67,91500.0,33.26,33.3246,33.1484,33.2659,91500.0
2007-06-22 09:40:00,56.65,56.71,56.47,56.49,171800.0,33.2541,33.2893,33.1484,33.1602,171800.0
2007-06-22 09:50:00,56.51,56.54,56.41,56.41,166800.0,33.1719,33.1895,33.1132,33.1132,166800.0
2007-06-22 10:00:00,56.43,56.43,56.27,56.31,189200.0,33.125,33.125,33.031,33.0545,189200.0
2007-06-22 10:10:00,56.31,56.31,56.23,56.24,65000.0,33.0545,33.0545,33.0076,33.0134,65000.0
2007-06-22 10:20:00,56.24,56.25,56.1,56.12,108200.0,33.0134,33.0193,32.9313,32.943,108200.0
2007-06-22 10:30:00,56.11,56.31,56.05,56.31,147200.0,32.9371,33.0545,32.9019,33.0545,147200.0
2007-06-22 10:40:00,56.3,56.42,56.29,56.42,76700.0,33.0487,33.1191,33.0428,33.1191,76700.0
2007-06-22 10:50:00,56.42,56.5,56.37,56.42,96600.0,33.1191,33.1661,33.0897,33.1191,96600.0
2007-06-22 11:00:00,56.42,56.43,56.35,56.35,85500.0,33.1191,33.125,33.078,33.078,85500.0
2007-06-22 11:10:00,56.35,56.37,56.29,56.3,69700.0,33.078,33.0897,33.0428,33.0487,69700.0
2007-06-22 11:20:00,56.3,56.35,56.29,56.3,48200.0,33.0487,33.078,33.0428,33.0487,48200.0
2007-06-22 11:30:00,56.29,56.32,56.25,56.3,51700.0,33.0428,33.0604,33.0193,33.0487,51700.0
2007-06-22 11:40:00,56.3,56.3,56.16,56.19,136500.0,33.0487,33.0487,32.9665,32.9841,136500.0
2007-06-22 11:50:00,56.2,56.21,56.14,56.18,83400.0,32.99,32.9958,32.9547,32.9782,83400.0
2007-06-22 12:00:00,56.18,56.24,56.11,56.13,107300.0,32.9782,33.0134,32.9371,32.9489,107300.0
2007-06-22 12:10:00,56.12,56.14,55.88,55.9,219200.0,32.943,32.9547,32.8021,32.8139,219200.0
2007-06-22 12:20:00,55.89,56.09,55.85,55.86,153900.0,32.808,32.9254,32.7845,32.7904,153900.0
2007-06-22 12:30:00,55.86,56.0,55.72,55.99,142200.0,32.7904,32.8726,32.7082,32.8667,142200.0
2007-06-22 12:40:00,55.97,56.0,55.87,55.98,68300.0,32.8549,32.8726,32.7962,32.8608,68300.0
2007-06-22 12:50:00,55.98,56.0,55.86,55.89,78700.0,32.8608,32.8726,32.7904,32.808,78700.0
2007-06-22 13:00:00,55.9,55.9,55.73,55.78,91300.0,32.8139,32.8139,32.7141,32.7434,91300.0
2007-06-22 13:10:00,55.78,55.84,55.75,55.78,102100.0,32.7434,32.7786,32.7258,32.7434,102100.0
2007-06-22 13:20:00,55.79,55.89,55.76,55.8,228000.0,32.7493,32.808,32.7317,32.7552,228000.0
2007-06-22 13:30:00,55.8,55.91,55.73,55.91,118600.0,32.7552,32.8197,32.7141,32.8197,118600.0
2007-06-22 13:40:00,55.91,55.91,55.78,55.81,124300.0,32.8197,32.8197,32.7434,32.761,124300.0
2007-06-22 13:50:00,55.82,55.86,55.75,55.85,70700.0,32.7669,32.7904,32.7258,32.7845,70700.0
2007-06-22 14:00:00,55.84,55.86,55.74,55.76,74400.0,32.7786,32.7904,32.7199,32.7317,74400.0
2007-06-22 14:10:00,55.77,55.87,55.76,55.85,48200.0,32.7375,32.7962,32.7317,32.7845,48200.0
2007-06-22 14:20:00,55.84,55.87,55.77,55.85,72600.0,32.7786,32.7962,32.7375,32.7845,72600.0
2007-06-22 14:30:00,55.86,55.95,55.79,55.95,196100.0,32.7904,32.8432,32.7493,32.8432,196100.0
2007-06-22 14:40:00,55.95,55.99,55.88,55.9,70200.0,32.8432,32.8667,32.8021,32.8139,70200.0
2007-06-22 14:50:00,55.9,55.96,55.84,55.87,60000.0,32.8139,32.8491,32.7786,32.7962,60000.0
2007-06-22 15:00:00,55.88,55.91,55.82,55.88,58100.0,32.8021,32.8197,32.7669,32.8021,58100.0
2007-06-22 15:10:00,55.88,55.93,55.84,55.93,56000.0,32.8021,32.8315,32.7786,32.8315,56000.0
2007-06-22 15:20:00,55.93,55.95,55.85,55.85,106800.0,32.8315,32.8432,32.7845,32.7845,106800.0
2007-06-22 15:30:00,55.84,55.85,55.67,55.72,157100.0,32.7786,32.7845,32.6788,32.7082,157100.0
2007-06-22 15:40:00,55.73,55.81,55.58,55.81,331100.0,32.7141,32.761,32.626,32.761,331100.0
2007-06-22 15:50:00,55.81,55.92,55.77,55.85,317100.0,32.761,32.8256,32.7375,32.7845,317100.0
2007-06-25 09:30:00,56.24,56.24,55.82,55.9,134300.0,33.0134,33.0134,32.7669,32.8139,134300.0
2007-06-25 09:40:00,55.92,56.0,55.8,55.95,85200.0,32.8256,32.8726,32.7552,32.8432,85200.0
2007-06-25 09:50:00,55.94,55.95,55.76,55.79,128200.0,32.8373,32.8432,32.7317,32.7493,128200.0
2007-06-25 10:00:00,55.79,55.85,55.76,55.82,133500.0,32.7493,32.7845,32.7317,32.7669,133500.0
2007-06-25 10:10:00,55.82,55.96,55.8,55.89,175200.0,32.7669,32.8491,32.7552,32.808,175200.0
2007-06-25 10:20:00,55.9,56.0,55.89,55.96,93300.0,32.8139,32.8726,32.808,32.8491,93300.0
2007-06-25 10:30:00,55.95,56.02,55.93,55.94,71200.0,32.8432,32.8843,32.8315,32.8373,71200.0
2007-06-25 10:40:00,55.95,56.04,55.91,56.0,222300.0,32.8432,32.896,32.8197,32.8726,222300.0
2007-06-25 10:50:00,56.0,56.07,55.98,56.07,221400.0,32.8726,32.9136,32.8608,32.9136,221400.0
2007-06-25 11:00:00,56.08,56.21,56.07,56.09,198400.0,32.9195,32.9958,32.9136,32.9254,198400.0
2007-06-25 11:10:00,56.1,56.18,56.07,56.12,122600.0,32.9313,32.9782,32.9136,32.943,122600.0
2007-06-25 11:20:00,56.12,56.21,56.12,56.19,92400.0,32.943,32.9958,32.943,32.9841,92400.0
2007-06-25 11:30:00,56.17,56.23,56.16,56.17,103200.0,32.9723,33.0076,32.9665,32.9723,103200.0
2007-06-25 11:40:00,56.17,56.25,56.16,56.21,85700.0,32.9723,33.0193,32.9665,32.9958,85700.0
2007-06-25 11:50:00,56.21,56.22,56.15,56.15,50900.0,32.9958,33.0017,32.9606,32.9606,50900.0
2007-06-25 12:00:00,56.14,56.27,56.14,56.26,71700.0,32.9547,33.031,32.9547,33.0252,71700.0
2007-06-25 12:10:00,56.27,56.35,56.23,56.24,89500.0,33.031,33.078,33.0076,33.0134,89500.0
2007-06-25 12:20:00,56.24,56.26,56.2,56.2,51200.0,33.0134,33.0252,32.99,32.99,51200.0
2007-06-25 12:30:00,56.19,56.26,56.17,56.25,52900.0,32.9841,33.0252,32.9723,33.0193,52900.0
2007-06-25 12:40:00,56.25,56.25,56.13,56.18,80800.0,33.0193,33.0193,32.9489,32.9782,80800.0
2007-06-25 12:50:00,56.18,56.2,56.07,56.1,68200.0,32.9782,32.99,32.9136,32.9313,68200.0
2007-06-25 13:00:00,56.1,56.1,56.0,56.0,81900.0,32.9313,32.9313,32.8726,32.8726,81900.0
2007-06-25 13:10:00,56.01,56.05,55.97,55.98,120100.0,32.8784,32.9019,32.8549,32.8608,120100.0
2007-06-25 13:20:00,55.97,55.98,55.91,55.92,72500.0,32.8549,32.8608,32.8197,32.8256,72500.0
2007-06-25 13:30:00,55.93,55.98,55.89,55.9,104800.0,32.8315,32.8608,32.808,32.8139,104800.0
2007-06-25 13:40:00,55.9,56.06,55.82,55.85,286200.0,32.8139,32.9078,32.7669,32.7845,286200.0
2007-06-25 13:50:00,55.85,55.86,55.75,55.75,81400.0,32.7845,32.7904,32.7258,32.7258,81400.0
2007-06-25 14:00:00,55.76,55.84,55.75,55.81,82100.0,32.7317,32.7786,32.7258,32.761,82100.0
2007-06-25 14:10:00,55.82,55.82,55.7,55.76,107900.0,32.7669,32.7669,32.6965,32.7317,107900.0
2007-06-25 14:20:00,55.75,55.8,55.69,55.71,98900.0,32.7258,32.7552,32.6906,32.7023,98900.0
2007-06-25 14:30:00,55.71,55.71,55.45,55.5,270600.0,32.7023,32.7023,32.5497,32.579,270600.0
2007-06-25 14:40:00,55.5,56.06,55.41,55.46,543600.0,32.579,32.9078,32.5262,32.5556,543600.0
2007-06-25 14:50:00,55.46,55.54,55.35,55.38,212500.0,32.5556,32.6025,32.491,32.5086,212500.0
2007-06-25 15:00:00,55.38,55.45,55.31,55.36,248600.0,32.5086,32.5497,32.4675,32.4969,248600.0
2007-06-25 15:10:00,55.36,55.45,55.3,55.39,206100.0,32.4969,32.5497,32.4616,32.5145,206100.0
2007-06-25 15:20:00,55.4,55.87,55.4,55.51,134200.0,32.5203,32.7962,32.5203,32.5849,134200.0
2007-06-25 15:30:00,55.52,55.66,55.5,55.6,187700.0,32.5908,32.673,32.579,32.6377,187700.0
2007-06-25 15:40:00,55.6,55.6,55.43,55.43,202100.0,32.6377,32.6377,32.538,32.538,202100.0
2007-06-25 15:50:00,55.43,55.47,55.37,55.46,320100.0,32.538,32.5614,32.5027,32.5556,320100.0
2007-06-26 09:30:00,55.84,55.89,55.57,55.67,146000.0,32.7786,32.808,32.6201,32.6788,146000.0
2007-06-26 09:40:00,55.66,55.68,55.38,55.48,131300.0,32.673,32.6847,32.5086,32.5673,131300.0
2007-06-26 09:50:00,55.47,55.67,55.44,55.66,79300.0,32.5614,32.6788,32.5438,32.673,79300.0
2007-06-26 10:00:00,55.67,55.8,55.62,55.74,169300.0,32.6788,32.7552,32.6495,32.7199,169300.0
2007-06-26 10:10:00,55.74,55.78,55.6,55.61,176500.0,32.7199,32.7434,32.6377,32.6436,176500.0
2007-06-26 10:20:00,55.62,55.65,55.52,55.56,121300.0,32.6495,32.6671,32.5908,32.6143,121300.0
2007-06-26 10:30:00,55.56,55.87,55.56,55.86,103300.0,32.6143,32.7962,32.6143,32.7904,103300.0
2007-06-26 10:40:00,55.86,55.93,55.73,55.78,171700.0,32.7904,32.8315,32.7141,32.7434,171700.0
2007-06-26 10:50:00,55.79,55.87,55.59,55.65,92000.0,32.7493,32.7962,32.6319,32.6671,92000.0
2007-06-26 11:00:00,55.64,55.92,55.59,55.68,131700.0,32.6612,32.8256,32.6319,32.6847,131700.0
2007-06-26 11:10:00,55.69,55.86,55.67,55.86,82700.0,32.6906,32.7904,32.6788,32.7904,82700.0
2007-06-26 11:20:00,55.85,55.93,55.83,55.92,43300.0,32.7845,32.8315,32.7728,32.8256,43300.0
2007-06-26 11:30:00,55.91,55.99,55.86,55.96,46900.0,32.8197,32.8667,32.7904,32.8491,46900.0
2007-06-26 11:40:00,55.96,56.08,55.93,55.98,141200.0,32.8491,32.9195,32.8315,32.8608,141200.0
2007-06-26 11:50:00,55.99,56.08,55.99,56.0,85400.0,32.8667,32.9195,32.8667,32.8726,85400.0
2007-06-26 12:00:00,56.01,56.06,55.95,55.96,61600.0,32.8784,32.9078,32.8432,32.8491,61600.0
2007-06-26 12:10:00,55.95,56.0,55.93,55.98,27100.0,32.8432,32.8726,32.8315,32.8608,27100.0
2007-06-26 12:20:00,55.98,56.04,55.93,55.94,80100.0,32.8608,32.896,32.8315,32.8373,80100.0
2007-06-26 12:30:00,55.95,55.96,55.81,55.81,81300.0,32.8432,32.8491,32.761,32.761,81300.0
2007-06-26 12:40:00,55.82,56.03,55.82,56.02,60700.0,32.7669,32.8902,32.7669,32.8843,60700.0
2007-06-26 12:50:00,56.03,56.03,55.94,55.96,180100.0,32.8902,32.8902,32.8373,32.8491,180100.0
2007-06-26 13:00:00,55.97,56.0,55.93,55.96,63900.0,32.8549,32.8726,32.8315,32.8491,63900.0
2007-06-26 13:10:00,55.96,56.05,55.96,56.0,118700.0,32.8491,32.9019,32.8491,32.8726,118700.0
2007-06-26 13:20:00,56.0,56.0,55.94,55.96,61200.0,32.8726,32.8726,32.8373,32.8491,61200.0
2007-06-26 13:30:00,55.95,55.97,55.88,55.92,64300.0,32.8432,32.8549,32.8021,32.8256,64300.0
2007-06-26 13:40:00,55.92,55.99,55.78,55.89,283100.0,32.8256,32.8667,32.7434,32.808,283100.0
2007-06-26 13:50:00,55.89,55.91,55.81,55.91,65300.0,32.808,32.8197,32.761,32.8197,65300.0
2007-06-26 14:00:00,55.91,56.0,55.89,55.97,124400.0,32.8197,32.8726,32.808,32.8549,124400.0
2007-06-26 14:10:00,55.97,55.98,55.82,55.9,122100.0,32.8549,32.8608,32.7669,32.8139,122100.0
2007-06-26 14:20:00,55.87,55.91,55.8,55.9,136500.0,32.7962,32.8197,32.7552,32.8139,136500.0
2007-06-26 14:30:00,55.89,55.96,55.8,55.83,163100.0,32.808,32.8491,32.7552,32.7728,163100.0
2007-06-26 14:40:00,55.83,55.9,55.8,55.88,231900.0,32.7728,32.8139,32.7552,32.8021,231900.0
2007-06-26 14:50:00,55.89,55.92,55.85,55.89,158400.0,32.808,32.8256,32.7845,32.808,158400.0
2007-06-26 15:00:00,55.89,55.93,55.79,55.86,123500.0,32.808,32.8315,32.7493,32.7904,123500.0
2007-06-26 15:10:00,55.86,55.99,55.85,55.91,105900.0,32.7904,32.8667,32.7845,32.8197,105900.0
2007-06-26 15:20:00,55.91,55.97,55.89,55.9,134200.0,32.8197,32.8549,32.808,32.8139,134200.0
2007-06-26 15:30:00,55.9,55.99,55.89,55.95,105300.0,32.8139,32.8667,32.808,32.8432,105300.0
2007-06-26 15:40:00,55.96,56.0,55.87,55.93,194000.0,32.8491,32.8726,32.7962,32.8315,194000.0
2007-06-26 15:50:00,55.93,55.98,55.87,55.89,313600.0,32.8315,32.8608,32.7962,32.808,313600.0
2007-06-27 09:30:00,55.41,55.91,55.4,55.9,184500.0,32.5262,32.8197,32.5203,32.8139,184500.0
2007-06-27 09:40:00,55.89,55.9,55.77,55.8,157200.0,32.808,32.8139,32.7375,32.7552,157200.0
2007-06-27 09:50:00,55.8,55.95,55.78,55.84,111000.0,32.7552,32.8432,32.7434,32.7786,111000.0
2007-06-27 10:00:00,55.84,55.94,55.75,55.91,108700.0,32.7786,32.8373,32.7258,32.8197,108700.0
2007-06-27 10:10:00,55.91,55.96,55.82,55.86,142800.0,32.8197,32.8491,32.7669,32.7904,142800.0
2007-06-27 10:20:00,55.88,56.05,55.86,56.02,249900.0,32.8021,32.9019,32.7904,32.8843,249900.0
2007-06-27 10:30:00,56.02,56.16,55.98,56.09,350800.0,32.8843,32.9665,32.8608,32.9254,350800.0
2007-06-27 10:40:00,56.1,56.15,56.1,56.12,64700.0,32.9313,32.9606,32.9313,32.943,64700.0
2007-06-27 10:50:00,56.12,56.13,56.02,56.08,112200.0,32.943,32.9489,32.8843,32.9195,112200.0
2007-06-27 11:00:00,56.08,56.1,56.0,56.04,170200.0,32.9195,32.9313,32.8726,32.896,170200.0
2007-06-27 11:10:00,56.04,56.2,56.04,56.13,102200.0,32.896,32.99,32.896,32.9489,102200.0
2007-06-27 11:20:00,56.12,56.16,56.1,56.11,77400.0,32.943,32.9665,32.9313,32.9371,77400.0
2007-06-27 11:30:00,56.11,56.13,56.06,56.09,104700.0,32.9371,32.9489,32.9078,32.9254,104700.0
2007-06-27 11:40:00,56.09,56.12,56.03,56.12,88000.0,32.9254,32.943,32.8902,32.943,88000.0
2007-06-27 11:50:00,56.12,56.15,55.97,55.97,88300.0,32.943,32.9606,32.8549,32.8549,88300.0
2007-06-27 12:00:00,55.98,56.12,55.98,56.07,96900.0,32.8608,32.943,32.8608,32.9136,96900.0
2007-06-27 12:10:00,56.07,56.07,56.0,56.01,46200.0,32.9136,32.9136,32.8726,32.8784,46200.0
2007-06-27 12:20:00,56.02,56.05,56.0,56.03,113000.0,32.8843,32.9019,32.8726,32.8902,113000.0
2007-06-27 12:30:00,56.03,56.09,56.0,56.04,69300.0,32.8902,32.9254,32.8726,32.896,69300.0
2007-06-27 12:40:00,56.05,56.11,56.03,56.08,79200.0,32.9019,32.9371,32.8902,32.9195,79200.0
2007-06-27 12:50:00,56.09,56.14,56.09,56.09,75000.0,32.9254,32.9547,32.9254,32.9254,75000.0
2007-06-27 13:00:00,56.09,56.14,56.08,56.12,74400.0,32.9254,32.9547,32.9195,32.943,74400.0
2007-06-27 13:10:00,56.12,56.13,56.0,56.05,62300.0,32.943,32.9489,32.8726,32.9019,62300.0
2007-06-27 13:20:00,56.06,56.1,56.01,56.07,53500.0,32.9078,32.9313,32.8784,32.9136,53500.0
2007-06-27 13:30:00,56.07,56.1,56.0,56.03,87300.0,32.9136,32.9313,32.8726,32.8902,87300.0
2007-06-27 13:40:00,56.04,56.1,56.01,56.07,52100.0,32.896,32.9313,32.8784,32.9136,52100.0
2007-06-27 13:50:00,56.07,56.11,56.06,56.08,80000.0,32.9136,32.9371,32.9078,32.9195,80000.0
2007-06-27 14:00:00,56.08,56.15,56.03,56.07,122300.0,32.9195,32.9606,32.8902,32.9136,122300.0
2007-06-27 14:10:00,56.08,56.15,56.07,56.15,141000.0,32.9195,32.9606,32.9136,32.9606,141000.0
2007-06-27 14:20:00,56.14,56.16,55.99,56.11,196400.0,32.9547,32.9665,32.8667,32.9371,196400.0
2007-06-27 14:30:00,56.12,56.13,56.07,56.1,80900.0,32.943,32.9489,32.9136,32.9313,80900.0
2007-06-27 14:40:00,56.1,56.13,56.07,56.12,83100.0,32.9313,32.9489,32.9136,32.943,83100.0
2007-06-27 14:50:00,56.11,56.13,56.07,56.09,101700.0,32.9371,32.9489,32.9136,32.9254,101700.0
2007-06-27 15:00:00,56.09,56.11,56.07,56.09,114400.0,32.9254,32.9371,32.9136,32.9254,114400.0
2007-06-27 15:10:00,56.1,56.12,56.08,56.09,108300.0,32.9313,32.943,32.9195,32.9254,108300.0
2007-06-27 15:20:00,56.09,56.14,56.06,56.13,176200.0,32.9254,32.9547,32.9078,32.9489,176200.0
2007-06-27 15:30:00,56.12,56.24,56.12,56.24,189900.0,32.943,33.0134,32.943,33.0134,189900.0
2007-06-27 15:40:00,56.24,56.4,56.21,56.33,289100.0,33.0134,33.1074,32.9958,33.0663,289100.0
2007-06-27 15:50:00,56.33,56.35,56.25,56.3,273800.0,33.0663,33.078,33.0193,33.0487,273800.0
2007-06-28 09:30:00,56.37,56.7,56.3,56.33,132300.0,33.0897,33.2835,33.0487,33.0663,132300.0
2007-06-28 09:40:00,56.32,56.51,56.32,56.37,98800.0,33.0604,33.1719,33.0604,33.0897,98800.0
2007-06-28 09:50:00,56.37,56.48,56.2,56.37,135700.0,33.0897,33.1543,32.99,33.0897,135700.0
2007-06-28 10:00:00,56.39,56.48,56.34,56.44,71700.0,33.1015,33.1543,33.0721,33.1308,71700.0
2007-06-28 10:10:00,56.45,56.54,56.33,56.35,92200.0,33.1367,33.1895,33.0663,33.078,92200.0
2007-06-28 10:20:00,56.35,56.39,56.1,56.11,79200.0,33.078,33.1015,32.9313,32.9371,79200.0
2007-06-28 10:30:00,56.12,56.3,56.1,56.21,106400.0,32.943,33.0487,32.9313,32.9958,106400.0
2007-06-28 10:40:00,56.21,56.34,56.15,56.33,45700.0,32.9958,33.0721,32.9606,33.0663,45700.0
2007-06-28 10:50:00,56.33,56.34,56.23,56.27,27700.0,33.0663,33.0721,33.0076,33.031,27700.0
2007-06-28 11:00:00,56.27,56.29,56.18,56.22,68700.0,33.031,33.0428,32.9782,33.0017,68700.0
2007-06-28 11:10:00,56.22,56.28,56.2,56.27,24200.0,33.0017,33.0369,32.99,33.031,24200.0
2007-06-28 11:20:00,56.28,56.3,56.23,56.3,45700.0,33.0369,33.0487,33.0076,33.0487,45700.0
2007-06-28 11:30:00,56.3,56.31,56.27,56.31,47300.0,33.0487,33.0545,33.031,33.0545,47300.0
2007-06-28 11:40:00,56.31,56.31,56.29,56.31,27000.0,33.0545,33.0545,33.0428,33.0545,27000.0
2007-06-28 11:50:00,56.31,56.42,56.29,56.42,68600.0,33.0545,33.1191,33.0428,33.1191,68600.0
2007-06-28 12:00:00,56.42,56.59,56.42,56.54,92700.0,33.1191,33.2189,33.1191,33.1895,92700.0
2007-06-28 12:10:00,56.54,56.54,56.5,56.52,28000.0,33.1895,33.1895,33.1661,33.1778,28000.0
2007-06-28 12:20:00,56.51,56.53,56.43,56.46,28500.0,33.1719,33.1837,33.125,33.1426,28500.0
2007-06-28 12:30:00,56.46,56.63,56.45,56.53,68700.0,33.1426,33.2424,33.1367,33.1837,68700.0
2007-06-28 12:40:00,56.51,56.54,56.46,56.53,24100.0,33.1719,33.1895,33.1426,33.1837,24100.0
2007-06-28 12:50:00,56.53,56.59,56.52,56.56,26100.0,33.1837,33.2189,33.1778,33.2013,26100.0
2007-06-28 13:00:00,56.56,56.56,56.5,56.53,72600.0,33.2013,33.2013,33.1661,33.1837,72600.0
2007-06-28 13:10:00,56.53,56.53,56.45,56.46,33100.0,33.1837,33.1837,33.1367,33.1426,33100.0
2007-06-28 13:20:00,56.48,56.48,56.44,56.47,26800.0,33.1543,33.1543,33.1308,33.1484,26800.0
2007-06-28 13:30:00,56.47,56.52,56.47,56.5,30800.0,33.1484,33.1778,33.1484,33.1661,30800.0
2007-06-28 13:40:00,56.49,56.51,56.42,56.43,47300.0,33.1602,33.1719,33.1191,33.125,47300.0
2007-06-28 13:50:00,56.42,56.6,56.42,56.51,48500.0,33.1191,33.2248,33.1191,33.1719,48500.0
2007-06-28 14:00:00,56.51,56.51,56.42,56.49,28300.0,33.1719,33.1719,33.1191,33.1602,28300.0
2007-06-28 14:10:00,56.49,56.62,56.25,56.6,81500.0,33.1602,33.2365,33.0193,33.2248,81500.0
2007-06-28 14:20:00,56.6,56.6,56.42,56.43,62500.0,33.2248,33.2248,33.1191,33.125,62500.0
2007-06-28 14:30:00,56.42,56.42,56.17,56.25,126300.0,33.1191,33.1191,32.9723,33.0193,126300.0
2007-06-28 14:40:00,56.25,56.5,56.25,56.44,167500.0,33.0193,33.1661,33.0193,33.1308,167500.0
2007-06-28 14:50:00,56.44,56.45,56.37,56.39,83600.0,33.1308,33.1367,33.0897,33.1015,83600.0
2007-06-28 15:00:00,56.39,56.4,56.27,56.39,82500.0,33.1015,33.1074,33.031,33.1015,82500.0
2007-06-28 15:10:00,56.39,56.42,56.35,56.39,108200.0,33.1015,33.1191,33.078,33.1015,108200.0
2007-06-28 15:20:00,56.39,56.43,56.38,56.39,155700.0,33.1015,33.125,33.0956,33.1015,155700.0
2007-06-28 15:30:00,56.39,56.45,56.39,56.41,139400.0,33.1015,33.1367,33.1015,33.1132,139400.0
2007-06-28 15:40:00,56.41,56.41,56.14,56.16,267200.0,33.1132,33.1132,32.9547,32.9665,267200.0
2007-06-28 15:50:00,56.16,56.26,56.13,56.2,258000.0,32.9665,33.0252,32.9489,32.99,258000.0
2007-06-29 09:30:00,56.02,56.18,55.71,55.76,156300.0,32.8843,32.9782,32.7023,32.7317,156300.0
2007-06-29 09:40:00,55.75,55.95,55.74,55.92,108100.0,32.7258,32.8432,32.7199,32.8256,108100.0
2007-06-29 09:50:00,55.94,56.28,55.93,56.19,109900.0,32.8373,33.0369,32.8315,32.9841,109900.0
2007-06-29 10:00:00,56.18,56.29,56.15,56.25,136800.0,32.9782,33.0428,32.9606,33.0193,136800.0
2007-06-29 10:10:00,56.25,56.3,56.17,56.21,59800.0,33.0193,33.0487,32.9723,32.9958,59800.0
2007-06-29 10:20:00,56.2,56.32,56.19,56.29,58300.0,32.99,33.0604,32.9841,33.0428,58300.0
2007-06-29 10:30:00,56.29,56.31,56.21,56.28,105100.0,33.0428,33.0545,32.9958,33.0369,105100.0
2007-06-29 10:40:00,56.28,56.38,56.27,56.35,76300.0,33.0369,33.0956,33.031,33.078,76300.0
2007-06-29 10:50:00,56.34,56.35,56.29,56.31,52000.0,33.0721,33.078,33.0428,33.0545,52000.0
2007-06-29 11:00:00,56.32,56.35,56.1,56.28,128300.0,33.0604,33.078,32.9313,33.0369,128300.0
2007-06-29 11:10:00,56.28,56.3,56.25,56.28,43900.0,33.0369,33.0487,33.0193,33.0369,43900.0
2007-06-29 11:20:00,56.29,56.38,56.28,56.38,176000.0,33.0428,33.0956,33.0369,33.0956,176000.0
2007-06-29 11:30:00,56.37,56.37,56.31,56.36,36900.0,33.0897,33.0897,33.0545,33.0839,36900.0
2007-06-29 11:40:00,56.36,56.41,56.31,56.38,70400.0,33.0839,33.1132,33.0545,33.0956,70400.0
2007-06-29 11:50:00,56.38,56.38,56.31,56.33,63200.0,33.0956,33.0956,33.0545,33.0663,63200.0
2007-06-29 12:00:00,56.32,56.32,56.23,56.25,56100.0,33.0604,33.0604,33.0076,33.0193,56100.0
2007-06-29 12:10:00,56.26,56.26,56.07,56.09,77200.0,33.0252,33.0252,32.9136,32.9254,77200.0
2007-06-29 12:20:00,56.09,56.22,56.05,56.19,91200.0,32.9254,33.0017,32.9019,32.9841,91200.0
2007-06-29 12:30:00,56.18,56.19,56.0,56.04,87100.0,32.9782,32.9841,32.8726,32.896,87100.0
2007-06-29 12:40:00,56.03,56.11,56.03,56.06,28800.0,32.8902,32.9371,32.8902,32.9078,28800.0
2007-06-29 12:50:00,56.06,56.1,56.02,56.02,30300.0,32.9078,32.9313,32.8843,32.8843,30300.0
2007-06-29 13:00:00,56.02,56.07,55.97,55.99,33400.0,32.8843,32.9136,32.8549,32.8667,33400.0
2007-06-29 13:10:00,56.0,56.05,55.9,55.94,44200.0,32.8726,32.9019,32.8139,32.8373,44200.0
2007-06-29 13:20:00,55.96,56.05,55.95,56.0,25000.0,32.8491,32.9019,32.8432,32.8726,25000.0
2007-06-29 13:30:00,56.0,56.1,55.98,56.09,79500.0,32.8726,32.9313,32.8608,32.9254,79500.0
2007-06-29 13:40:00,56.09,56.2,56.05,56.16,54500.0,32.9254,32.99,32.9019,32.9665,54500.0
2007-06-29 13:50:00,56.17,56.17,56.08,56.15,37300.0,32.9723,32.9723,32.9195,32.9606,37300.0
2007-06-29 14:00:00,56.15,56.17,55.97,56.01,102300.0,32.9606,32.9723,32.8549,32.8784,102300.0
2007-06-29 14:10:00,56.0,56.01,55.9,55.99,75000.0,32.8726,32.8784,32.8139,32.8667,75000.0
2007-06-29 14:20:00,55.99,56.01,55.88,55.92,112100.0,32.8667,32.8784,32.8021,32.8256,112100.0
2007-06-29 14:30:00,55.92,55.96,55.86,55.89,128800.0,32.8256,32.8491,32.7904,32.808,128800.0
2007-06-29 14:40:00,55.9,55.93,55.88,55.88,124300.0,32.8139,32.8315,32.8021,32.8021,124300.0
2007-06-29 14:50:00,55.88,55.91,55.84,55.9,86000.0,32.8021,32.8197,32.7786,32.8139,86000.0
2007-06-29 15:00:00,55.9,55.96,55.71,55.74,165400.0,32.8139,32.8491,32.7023,32.7199,165400.0
2007-06-29 15:10:00,55.75,55.76,55.52,55.67,184100.0,32.7258,32.7317,32.5908,32.6788,184100.0
2007-06-29 15:20:00,55.67,55.71,55.57,55.57,112900.0,32.6788,32.7023,32.6201,32.6201,112900.0
2007-06-29 15:30:00,55.56,55.8,55.54,55.8,100200.0,32.6143,32.7552,32.6025,32.7552,100200.0
2007-06-29 15:40:00,55.79,56.0,55.78,55.91,241900.0,32.7493,32.8726,32.7434,32.8197,241900.0
2007-06-29 15:50:00,55.91,55.96,55.8,55.86,331400.0,32.8197,32.8491,32.7552,32.7904,331400.0
2007-07-02 09:30:00,56.24,56.25,56.04,56.18,124700.0,33.0134,33.0193,32.896,32.9782,124700.0
2007-07-02 09:40:00,56.18,56.27,56.14,56.27,89600.0,32.9782,33.031,32.9547,33.031,89600.0
2007-07-02 09:50:00,56.27,56.38,56.26,56.35,96400.0,33.031,33.0956,33.0252,33.078,96400.0
2007-07-02 10:00:00,56.36,56.53,56.35,56.52,168600.0,33.0839,33.1837,33.078,33.1778,168600.0
2007-07-02 10:10:00,56.51,56.67,56.49,56.63,106600.0,33.1719,33.2659,33.1602,33.2424,106600.0
2007-07-02 10:20:00,56.64,56.64,56.43,56.45,149000.0,33.2482,33.2482,33.125,33.1367,149000.0
2007-07-02 10:30:00,56.45,56.48,56.39,56.4,101700.0,33.1367,33.1543,33.1015,33.1074,101700.0
2007-07-02 10:40:00,56.4,56.41,56.32,56.36,37700.0,33.1074,33.1132,33.0604,33.0839,37700.0
2007-07-02 10:50:00,56.36,56.43,56.35,56.39,69900.0,33.0839,33.125,33.078,33.1015,69900.0
2007-07-02 11:00:00,56.41,56.49,56.41,56.43,59800.0,33.1132,33.1602,33.1132,33.125,59800.0
2007-07-02 11:10:00,56.44,56.5,56.29,56.36,72200.0,33.1308,33.1661,33.0428,33.0839,72200.0
2007-07-02 11:20:00,56.36,56.39,56.34,56.34,45500.0,33.0839,33.1015,33.0721,33.0721,45500.0
2007-07-02 11:30:00,56.34,56.38,56.34,56.36,47600.0,33.0721,33.0956,33.0721,33.0839,47600.0
2007-07-02 11:40:00,56.36,56.5,56.35,56.49,82700.0,33.0839,33.1661,33.078,33.1602,82700.0
2007-07-02 11:50:00,56.49,56.49,56.4,56.42,66300.0,33.1602,33.1602,33.1074,33.1191,66300.0
2007-07-02 12:00:00,56.43,56.45,56.39,56.43,66100.0,33.125,33.1367,33.1015,33.125,66100.0
2007-07-02 12:10:00,56.44,56.48,56.39,56.39,48300.0,33.1308,33.1543,33.1015,33.1015,48300.0
2007-07-02 12:20:00,56.39,56.4,56.31,56.4,79300.0,33.1015,33.1074,33.0545,33.1074,79300.0
2007-07-02 12:30:00,56.4,56.42,56.35,56.4,50800.0,33.1074,33.1191,33.078,33.1074,50800.0
2007-07-02 12:40:00,56.4,56.45,56.33,56.41,100900.0,33.1074,33.1367,33.0663,33.1132,100900.0
2007-07-02 12:50:00,56.39,56.43,56.39,56.4,21700.0,33.1015,33.125,33.1015,33.1074,21700.0
2007-07-02 13:00:00,56.4,56.54,56.4,56.53,108500.0,33.1074,33.1895,33.1074,33.1837,108500.0
2007-07-02 13:10:00,56.52,56.53,56.45,56.45,31500.0,33.1778,33.1837,33.1367,33.1367,31500.0
2007-07-02 13:20:00,56.47,56.51,56.44,56.45,87800.0,33.1484,33.1719,33.1308,33.1367,87800.0
2007-07-02 13:30:00,56.46,56.54,56.45,56.54,44200.0,33.1426,33.1895,33.1367,33.1895,44200.0
2007-07-02 13:40:00,56.53,56.6,56.49,56.58,51400.0,33.1837,33.2248,33.1602,33.213,51400.0
2007-07-02 13:50:00,56.58,56.65,56.57,56.63,53200.0,33.213,33.2541,33.2071,33.2424,53200.0
2007-07-02 14:00:00,56.62,56.65,56.59,56.61,63200.0,33.2365,33.2541,33.2189,33.2306,63200.0
2007-07-02 14:10:00,56.61,56.62,56.56,56.59,41700.0,33.2306,33.2365,33.2013,33.2189,41700.0
2007-07-02 14:20:00,56.58,56.6,56.54,56.56,59700.0,33.213,33.2248,33.1895,33.2013,59700.0
2007-07-02 14:30:00,56.56,56.64,56.56,56.59,64300.0,33.2013,33.2482,33.2013,33.2189,64300.0
2007-07-02 14:40:00,56.6,56.61,56.49,56.56,91800.0,33.2248,33.2306,33.1602,33.2013,91800.0
2007-07-02 14:50:00,56.57,56.67,56.55,56.66,82800.0,33.2071,33.2659,33.1954,33.26,82800.0
2007-07-02 15:00:00,56.66,56.67,56.59,56.59,118200.0,33.26,33.2659,33.2189,33.2189,118200.0
2007-07-02 15:10:00,56.6,56.62,56.57,56.6,109300.0,33.2248,33.2365,33.2071,33.2248,109300.0
2007-07-02 15:20:00,56.6,56.65,56.57,56.65,102400.0,33.2248,33.2541,33.2071,33.2541,102400.0
2007-07-02 15:30:00,56.65,56.69,56.54,56.59,143200.0,33.2541,33.2776,33.1895,33.2189,143200.0
2007-07-02 15:40:00,56.59,56.63,56.58,56.6,147600.0,33.2189,33.2424,33.213,33.2248,147600.0
2007-07-02 15:50:00,56.6,56.73,56.59,56.73,277400.0,33.2248,33.3011,33.2189,33.3011,277400.0
2007-07-03 09:30:00,56.97,56.98,56.85,56.97,100100.0,33.442,33.4478,33.3715,33.442,100100.0
2007-07-03 09:40:00,56.97,56.97,56.88,56.89,97200.0,33.442,33.442,33.3891,33.395,97200.0
2007-07-03 09:50:00,56.9,57.0,56.88,56.98,58400.0,33.4009,33.4596,33.3891,33.4478,58400.0
2007-07-03 10:00:00,56.97,57.0,56.91,56.92,47100.0,33.442,33.4596,33.4067,33.4126,47100.0
2007-07-03 10:10:00,56.93,56.97,56.85,56.9,73900.0,33.4185,33.442,33.3715,33.4009,73900.0
2007-07-03 10:20:00,56.89,56.91,56.8,56.83,58900.0,33.395,33.4067,33.3422,33.3598,58900.0
2007-07-03 10:30:00,56.83,56.85,56.73,56.77,65100.0,33.3598,33.3715,33.3011,33.3246,65100.0
2007-07-03 10:40:00,56.77,56.78,56.71,56.72,38400.0,33.3246,33.3304,33.2893,33.2952,38400.0
2007-07-03 10:50:00,56.72,56.78,56.6,56.6,69000.0,33.2952,33.3304,33.2248,33.2248,69000.0
2007-07-03 11:00:00,56.61,56.65,56.55,56.55,105900.0,33.2306,33.2541,33.1954,33.1954,105900.0
2007-07-03 11:10:00,56.55,56.67,56.55,56.66,68600.0,33.1954,33.2659,33.1954,33.26,68600.0
2007-07-03 11:20:00,56.65,56.72,56.65,56.72,51400.0,33.2541,33.2952,33.2541,33.2952,51400.0
2007-07-03 11:30:00,56.72,56.75,56.71,56.74,74400.0,33.2952,33.3128,33.2893,33.3069,74400.0
2007-07-03 11:40:00,56.75,56.78,56.71,56.75,57700.0,33.3128,33.3304,33.2893,33.3128,57700.0
2007-07-03 11:50:00,56.75,56.8,56.75,56.77,31800.0,33.3128,33.3422,33.3128,33.3246,31800.0
2007-07-03 12:00:00,56.77,56.81,56.76,56.8,38500.0,33.3246,33.348,33.3187,33.3422,38500.0
2007-07-03 12:10:00,56.8,56.83,56.75,56.83,64400.0,33.3422,33.3598,33.3128,33.3598,64400.0
2007-07-03 12:20:00,56.85,56.9,56.84,56.85,61600.0,33.3715,33.4009,33.3656,33.3715,61600.0
2007-07-03 12:30:00,56.84,56.85,56.8,56.82,53300.0,33.3656,33.3715,33.3422,33.3539,53300.0
2007-07-03 12:40:00,56.82,56.83,56.71,56.71,76800.0,33.3539,33.3598,33.2893,33.2893,76800.0
2007-07-03 12:50:00,56.71,56.79,56.65,56.77,117800.0,33.2893,33.3363,33.2541,33.3246,117800.0
2007-07-05 09:30:00,56.82,56.96,56.42,56.57,103800.0,33.3539,33.4361,33.1191,33.2071,103800.0
2007-07-05 09:40:00,56.57,56.83,56.56,56.8,74900.0,33.2071,33.3598,33.2013,33.3422,74900.0
2007-07-05 09:50:00,56.79,56.9,56.77,56.84,72800.0,33.3363,33.4009,33.3246,33.3656,72800.0
2007-07-05 10:00:00,56.85,56.92,56.76,56.82,75100.0,33.3715,33.4126,33.3187,33.3539,75100.0
2007-07-05 10:10:00,56.82,56.84,56.7,56.73,67400.0,33.3539,33.3656,33.2835,33.3011,67400.0
2007-07-05 10:20:00,56.74,56.79,56.71,56.73,36900.0,33.3069,33.3363,33.2893,33.3011,36900.0
2007-07-05 10:30:00,56.73,56.87,56.71,56.77,72700.0,33.3011,33.3833,33.2893,33.3246,72700.0
2007-07-05 10:40:00,56.77,56.77,56.71,56.71,53200.0,33.3246,33.3246,33.2893,33.2893,53200.0
2007-07-05 10:50:00,56.7,56.7,56.6,56.6,82900.0,33.2835,33.2835,33.2248,33.2248,82900.0
2007-07-05 11:00:00,56.6,56.61,56.46,56.57,99500.0,33.2248,33.2306,33.1426,33.2071,99500.0
2007-07-05 11:10:00,56.57,56.68,56.56,56.56,60700.0,33.2071,33.2717,33.2013,33.2013,60700.0
2007-07-05 11:20:00,56.58,56.76,56.58,56.68,54600.0,33.213,33.3187,33.213,33.2717,54600.0
2007-07-05 11:30:00,56.68,56.75,56.63,56.72,36300.0,33.2717,33.3128,33.2424,33.2952,36300.0
2007-07-05 11:40:00,56.71,56.72,56.53,56.61,74500.0,33.2893,33.2952,33.1837,33.2306,74500.0
2007-07-05 11:50:00,56.61,56.63,56.55,56.57,36000.0,33.2306,33.2424,33.1954,33.2071,36000.0
2007-07-05 12:00:00,56.57,56.67,56.57,56.64,43500.0,33.2071,33.2659,33.2071,33.2482,43500.0
2007-07-05 12:10:00,56.63,56.64,56.56,56.58,48800.0,33.2424,33.2482,33.2013,33.213,48800.0
2007-07-05 12:20:00,56.58,56.58,56.47,56.48,47700.0,33.213,33.213,33.1484,33.1543,47700.0
2007-07-05 12:30:00,56.49,56.49,56.41,56.46,75600.0,33.1602,33.1602,33.1132,33.1426,75600.0
2007-07-05 12:40:00,56.45,56.53,56.45,56.5,35300.0,33.1367,33.1837,33.1367,33.1661,35300.0
2007-07-05 12:50:00,56.5,56.55,56.46,56.5,54400.0,33.1661,33.1954,33.1426,33.1661,54400.0
2007-07-05 13:00:00,56.5,56.5,56.42,56.43,35600.0,33.1661,33.1661,33.1191,33.125,35600.0
2007-07-05 13:10:00,56.43,56.51,56.43,56.49,41200.0,33.125,33.1719,33.125,33.1602,41200.0
2007-07-05 13:20:00,56.5,56.58,56.48,56.57,24700.0,33.1661,33.213,33.1543,33.2071,24700.0
2007-07-05 13:30:00,56.57,56.74,56.57,56.6,34800.0,33.2071,33.3069,33.2071,33.2248,34800.0
2007-07-05 13:40:00,56.62,56.63,56.59,56.6,40800.0,33.2365,33.2424,33.2189,33.2248,40800.0
2007-07-05 13:50:00,56.6,56.63,56.57,56.58,29600.0,33.2248,33.2424,33.2071,33.213,29600.0
2007-07-05 14:00:00,56.58,56.6,56.56,56.59,45400.0,33.213,33.2248,33.2013,33.2189,45400.0
2007-07-05 14:10:00,56.6,56.72,56.6,56.68,53200.0,33.2248,33.2952,33.2248,33.2717,53200.0
2007-07-05 14:20:00,56.69,56.69,56.57,56.62,71800.0,33.2776,33.2776,33.2071,33.2365,71800.0
2007-07-05 14:30:00,56.61,56.67,56.59,56.6,74400.0,33.2306,33.2659,33.2189,33.2248,74400.0
2007-07-05 14:40:00,56.6,56.62,56.55,56.59,64000.0,33.2248,33.2365,33.1954,33.2189,64000.0
2007-07-05 14:50:00,56.57,56.65,56.55,56.62,90700.0,33.2071,33.2541,33.1954,33.2365,90700.0
2007-07-05 15:00:00,56.61,56.64,56.57,56.61,59100.0,33.2306,33.2482,33.2071,33.2306,59100.0
2007-07-05 15:10:00,56.62,56.64,56.57,56.59,119900.0,33.2365,33.2482,33.2071,33.2189,119900.0
2007-07-05 15:20:00,56.58,56.62,56.58,56.6,67400.0,33.213,33.2365,33.213,33.2248,67400.0
2007-07-05 15:30:00,56.6,56.61,56.58,56.59,43400.0,33.2248,33.2306,33.213,33.2189,43400.0
2007-07-05 15:40:00,56.59,56.63,56.54,56.62,96900.0,33.2189,33.2424,33.1895,33.2365,96900.0
2007-07-05 15:50:00,56.63,56.64,56.56,56.57,131200.0,33.2424,33.2482,33.2013,33.2071,131200.0
2007-07-06 09:30:00,56.66,56.66,56.33,56.34,84300.0,33.26,33.26,33.0663,33.0721,84300.0
2007-07-06 09:40:00,56.36,56.38,56.3,56.36,100800.0,33.0839,33.0956,33.0487,33.0839,100800.0
2007-07-06 09:50:00,56.37,56.41,56.35,56.39,100400.0,33.0897,33.1132,33.078,33.1015,100400.0
2007-07-06 10:00:00,56.39,56.65,56.39,56.64,107800.0,33.1015,33.2541,33.1015,33.2482,107800.0
2007-07-06 10:10:00,56.64,56.65,56.45,56.58,76900.0,33.2482,33.2541,33.1367,33.213,76900.0
2007-07-06 10:20:00,56.58,56.58,56.44,56.54,68700.0,33.213,33.213,33.1308,33.1895,68700.0
2007-07-06 10:30:00,56.55,56.57,56.43,56.44,58800.0,33.1954,33.2071,33.125,33.1308,58800.0
2007-07-06 10:40:00,56.44,56.44,56.37,56.39,47800.0,33.1308,33.1308,33.0897,33.1015,47800.0
2007-07-06 10:50:00,56.4,56.43,56.37,56.37,82600.0,33.1074,33.125,33.0897,33.0897,82600.0
2007-07-06 11:00:00,56.38,56.43,56.36,56.4,68500.0,33.0956,33.125,33.0839,33.1074,68500.0
2007-07-06 11:10:00,56.4,56.41,56.38,56.39,55900.0,33.1074,33.1132,33.0956,33.1015,55900.0
2007-07-06 11:20:00,56.39,56.4,56.35,56.36,66400.0,33.1015,33.1074,33.078,33.0839,66400.0
2007-07-06 11:30:00,56.36,56.41,56.35,56.4,127300.0,33.0839,33.1132,33.078,33.1074,127300.0
2007-07-06 11:40:00,56.4,56.4,56.35,56.37,51600.0,33.1074,33.1074,33.078,33.0897,51600.0
2007-07-06 11:50:00,56.36,56.39,56.32,56.32,28700.0,33.0839,33.1015,33.0604,33.0604,28700.0
2007-07-06 12:00:00,56.32,56.35,56.32,56.32,27000.0,33.0604,33.078,33.0604,33.0604,27000.0
2007-07-06 12:10:00,56.32,56.32,56.23,56.23,46800.0,33.0604,33.0604,33.0076,33.0076,46800.0
2007-07-06 12:20:00,56.24,56.29,56.2,56.28,75300.0,33.0134,33.0428,32.99,33.0369,75300.0
2007-07-06 12:30:00,56.28,56.3,56.24,56.28,36000.0,33.0369,33.0487,33.0134,33.0369,36000.0
2007-07-06 12:40:00,56.28,56.29,56.25,56.27,44300.0,33.0369,33.0428,33.0193,33.031,44300.0
2007-07-06 12:50:00,56.27,56.38,56.26,56.37,40800.0,33.031,33.0956,33.0252,33.0897,40800.0
2007-07-06 13:00:00,56.37,56.38,56.33,56.36,58300.0,33.0897,33.0956,33.0663,33.0839,58300.0
2007-07-06 13:10:00,56.36,56.4,56.33,56.34,90200.0,33.0839,33.1074,33.0663,33.0721,90200.0
2007-07-06 13:20:00,56.35,56.4,56.35,56.4,22800.0,33.078,33.1074,33.078,33.1074,22800.0
2007-07-06 13:30:00,56.39,56.39,56.34,56.34,36700.0,33.1015,33.1015,33.0721,33.0721,36700.0
2007-07-06 13:40:00,56.34,56.37,56.29,56.37,38900.0,33.0721,33.0897,33.0428,33.0897,38900.0
2007-07-06 13:50:00,56.36,56.43,56.36,56.4,54300.0,33.0839,33.125,33.0839,33.1074,54300.0
2007-07-06 14:00:00,56.4,56.41,56.35,56.4,82800.0,33.1074,33.1132,33.078,33.1074,82800.0
2007-07-06 14:10:00,56.4,56.48,56.39,56.46,86200.0,33.1074,33.1543,33.1015,33.1426,86200.0
2007-07-06 14:20:00,56.46,56.46,56.39,56.4,72000.0,33.1426,33.1426,33.1015,33.1074,72000.0
2007-07-06 14:30:00,56.39,56.48,56.39,56.46,64000.0,33.1015,33.1543,33.1015,33.1426,64000.0
2007-07-06 14:40:00,56.46,56.49,56.43,56.45,70000.0,33.1426,33.1602,33.125,33.1367,70000.0
2007-07-06 14:50:00,56.45,56.45,56.4,56.43,39400.0,33.1367,33.1367,33.1074,33.125,39400.0
2007-07-06 15:00:00,56.43,56.52,56.43,56.52,81600.0,33.125,33.1778,33.125,33.1778,81600.0
2007-07-06 15:10:00,56.52,56.55,56.5,56.53,59000.0,33.1778,33.1954,33.1661,33.1837,59000.0
2007-07-06 15:20:00,56.53,56.71,56.53,56.71,202500.0,33.1837,33.2893,33.1837,33.2893,202500.0
2007-07-06 15:30:00,56.71,56.76,56.57,56.57,212100.0,33.2893,33.3187,33.2071,33.2071,212100.0
2007-07-06 15:40:00,56.58,56.61,56.52,56.52,186800.0,33.213,33.2306,33.1778,33.1778,186800.0
2007-07-06 15:50:00,56.53,56.63,56.52,56.63,241300.0,33.1837,33.2424,33.1778,33.2424,241300.0
2007-07-09 09:30:00,56.78,56.88,56.12,56.28,328500.0,33.3304,33.3891,32.943,33.0369,328500.0
2007-07-09 09:40:00,56.29,56.38,56.28,56.3,204000.0,33.0428,33.0956,33.0369,33.0487,204000.0
2007-07-09 09:50:00,56.3,56.49,56.27,56.27,93900.0,33.0487,33.1602,33.031,33.031,93900.0
2007-07-09 10:00:00,56.26,56.31,56.25,56.31,29900.0,33.0252,33.0545,33.0193,33.0545,29900.0
2007-07-09 10:10:00,56.3,56.35,56.25,56.35,56400.0,33.0487,33.078,33.0193,33.078,56400.0
2007-07-09 10:20:00,56.34,56.51,56.34,56.39,122900.0,33.0721,33.1719,33.0721,33.1015,122900.0
2007-07-09 10:30:00,56.38,56.4,56.29,56.29,257900.0,33.0956,33.1074,33.0428,33.0428,257900.0
2007-07-09 10:40:00,56.29,56.29,56.08,56.09,176100.0,33.0428,33.0428,32.9195,32.9254,176100.0
2007-07-09 10:50:00,56.1,56.31,56.08,56.22,158800.0,32.9313,33.0545,32.9195,33.0017,158800.0
2007-07-09 11:00:00,56.22,56.27,56.19,56.21,61100.0,33.0017,33.031,32.9841,32.9958,61100.0
2007-07-09 11:10:00,56.2,56.22,56.13,56.14,68000.0,32.99,33.0017,32.9489,32.9547,68000.0
2007-07-09 11:20:00,56.14,56.14,56.06,56.12,102100.0,32.9547,32.9547,32.9078,32.943,102100.0
2007-07-09 11:30:00,56.13,56.13,56.08,56.09,59600.0,32.9489,32.9489,32.9195,32.9254,59600.0
2007-07-09 11:40:00,56.1,56.13,56.07,56.1,74100.0,32.9313,32.9489,32.9136,32.9313,74100.0
2007-07-09 11:50:00,56.1,56.18,56.05,56.18,153600.0,32.9313,32.9782,32.9019,32.9782,153600.0
2007-07-09 12:00:00,56.18,56.18,56.12,56.15,45400.0,32.9782,32.9782,32.943,32.9606,45400.0
2007-07-09 12:10:00,56.15,56.2,56.12,56.19,42200.0,32.9606,32.99,32.943,32.9841,42200.0
2007-07-09 12:20:00,56.18,56.19,56.13,56.14,54900.0,32.9782,32.9841,32.9489,32.9547,54900.0
2007-07-09 12:30:00,56.14,56.23,56.14,56.16,166700.0,32.9547,33.0076,32.9547,32.9665,166700.0
2007-07-09 12:40:00,56.16,56.17,56.08,56.12,22200.0,32.9665,32.9723,32.9195,32.943,22200.0
2007-07-09 12:50:00,56.12,56.26,56.11,56.25,65200.0,32.943,33.0252,32.9371,33.0193,65200.0
2007-07-09 13:00:00,56.25,56.25,56.15,56.21,152200.0,33.0193,33.0193,32.9606,32.9958,152200.0
2007-07-09 13:10:00,56.21,56.24,56.18,56.2,65800.0,32.9958,33.0134,32.9782,32.99,65800.0
2007-07-09 13:20:00,56.19,56.24,56.19,56.23,52400.0,32.9841,33.0134,32.9841,33.0076,52400.0
2007-07-09 13:30:00,56.23,56.23,56.16,56.2,77500.0,33.0076,33.0076,32.9665,32.99,77500.0
2007-07-09 13:40:00,56.19,56.22,56.19,56.21,41800.0,32.9841,33.0017,32.9841,32.9958,41800.0
2007-07-09 13:50:00,56.21,56.22,56.17,56.17,68600.0,32.9958,33.0017,32.9723,32.9723,68600.0
2007-07-09 14:00:00,56.18,56.18,56.12,56.16,58000.0,32.9782,32.9782,32.943,32.9665,58000.0
2007-07-09 14:10:00,56.15,56.15,56.1,56.11,62000.0,32.9606,32.9606,32.9313,32.9371,62000.0
2007-07-09 14:20:00,56.1,56.12,56.06,56.09,110500.0,32.9313,32.943,32.9078,32.9254,110500.0
2007-07-09 14:30:00,56.09,56.09,56.06,56.08,109700.0,32.9254,32.9254,32.9078,32.9195,109700.0
2007-07-09 14:40:00,56.08,56.19,56.08,56.16,100900.0,32.9195,32.9841,32.9195,32.9665,100900.0
2007-07-09 14:50:00,56.16,56.18,56.13,56.17,100300.0,32.9665,32.9782,32.9489,32.9723,100300.0
2007-07-09 15:00:00,56.17,56.17,56.07,56.08,180600.0,32.9723,32.9723,32.9136,32.9195,180600.0
2007-07-09 15:10:00,56.08,56.12,56.06,56.12,119900.0,32.9195,32.943,32.9078,32.943,119900.0
2007-07-09 15:20:00,56.11,56.12,56.02,56.03,157500.0,32.9371,32.943,32.8843,32.8902,157500.0
2007-07-09 15:30:00,56.03,56.07,55.99,56.04,177000.0,32.8902,32.9136,32.8667,32.896,177000.0
2007-07-09 15:40:00,56.04,56.12,56.01,56.11,225700.0,32.896,32.943,32.8784,32.9371,225700.0
2007-07-09 15:50:00,56.1,56.11,55.99,55.99,352300.0,32.9313,32.9371,32.8667,32.8667,352300.0
2007-07-10 09:30:00,55.7,55.96,55.66,55.72,230500.0,32.6965,32.8491,32.673,32.7082,230500.0
2007-07-10 09:40:00,55.72,55.85,55.65,55.85,65500.0,32.7082,32.7845,32.6671,32.7845,65500.0
2007-07-10 09:50:00,55.84,55.92,55.79,55.91,171600.0,32.7786,32.8256,32.7493,32.8197,171600.0
2007-07-10 10:00:00,55.9,55.94,55.8,55.86,87300.0,32.8139,32.8373,32.7552,32.7904,87300.0
2007-07-10 10:10:00,55.87,55.98,55.84,55.88,92700.0,32.7962,32.8608,32.7786,32.8021,92700.0
2007-07-10 10:20:00,55.87,55.9,55.86,55.9,71800.0,32.7962,32.8139,32.7904,32.8139,71800.0
2007-07-10 10:30:00,55.9,55.9,55.71,55.73,100200.0,32.8139,32.8139,32.7023,32.7141,100200.0
2007-07-10 10:40:00,55.73,55.77,55.71,55.76,80600.0,32.7141,32.7375,32.7023,32.7317,80600.0
2007-07-10 10:50:00,55.75,55.81,55.74,55.8,111900.0,32.7258,32.761,32.7199,32.7552,111900.0
2007-07-10 11:00:00,55.8,55.95,55.79,55.88,81900.0,32.7552,32.8432,32.7493,32.8021,81900.0
2007-07-10 11:10:00,55.87,55.93,55.85,55.88,124900.0,32.7962,32.8315,32.7845,32.8021,124900.0
2007-07-10 11:20:00,55.89,55.9,55.82,55.83,78000.0,32.808,32.8139,32.7669,32.7728,78000.0
2007-07-10 11:30:00,55.82,55.88,55.81,55.88,46400.0,32.7669,32.8021,32.761,32.8021,46400.0
2007-07-10 11:40:00,55.88,55.9,55.85,55.85,44800.0,32.8021,32.8139,32.7845,32.7845,44800.0
2007-07-10 11:50:00,55.85,55.89,55.83,55.84,55200.0,32.7845,32.808,32.7728,32.7786,55200.0
2007-07-10 12:00:00,55.85,55.9,55.85,55.87,84700.0,32.7845,32.8139,32.7845,32.7962,84700.0
2007-07-10 12:10:00,55.86,55.87,55.78,55.82,61800.0,32.7904,32.7962,32.7434,32.7669,61800.0
2007-07-10 12:20:00,55.81,55.87,55.81,55.84,53400.0,32.761,32.7962,32.761,32.7786,53400.0
2007-07-10 12:30:00,55.85,55.93,55.84,55.93,69900.0,32.7845,32.8315,32.7786,32.8315,69900.0
2007-07-10 12:40:00,55.94,55.96,55.83,55.93,37700.0,32.8373,32.8491,32.7728,32.8315,37700.0
2007-07-10 12:50:00,55.93,55.98,55.88,55.97,22800.0,32.8315,32.8608,32.8021,32.8549,22800.0
2007-07-10 13:00:00,55.97,56.02,55.9,55.96,50100.0,32.8549,32.8843,32.8139,32.8491,50100.0
2007-07-10 13:10:00,55.96,56.05,55.92,55.95,140900.0,32.8491,32.9019,32.8256,32.8432,140900.0
2007-07-10 13:20:00,55.94,55.94,55.81,55.86,43200.0,32.8373,32.8373,32.761,32.7904,43200.0
2007-07-10 13:30:00,55.86,55.95,55.83,55.86,197900.0,32.7904,32.8432,32.7728,32.7904,197900.0
2007-07-10 13:40:00,55.86,55.87,55.64,55.69,124200.0,32.7904,32.7962,32.6612,32.6906,124200.0
2007-07-10 13:50:00,55.69,55.71,55.63,55.68,96000.0,32.6906,32.7023,32.6554,32.6847,96000.0
2007-07-10 14:00:00,55.69,55.74,55.61,55.67,106000.0,32.6906,32.7199,32.6436,32.6788,106000.0
2007-07-10 14:10:00,55.67,55.75,55.64,55.72,125200.0,32.6788,32.7258,32.6612,32.7082,125200.0
2007-07-10 14:20:00,55.71,55.74,55.67,55.69,52800.0,32.7023,32.7199,32.6788,32.6906,52800.0
2007-07-10 14:30:00,55.69,55.7,55.64,55.64,60400.0,32.6906,32.6965,32.6612,32.6612,60400.0
2007-07-10 14:40:00,55.64,55.68,55.58,55.58,99700.0,32.6612,32.6847,32.626,32.626,99700.0
2007-07-10 14:50:00,55.59,55.67,55.58,55.65,96000.0,32.6319,32.6788,32.626,32.6671,96000.0
2007-07-10 15:00:00,55.64,55.67,55.5,55.56,80600.0,32.6612,32.6788,32.579,32.6143,80600.0
2007-07-10 15:10:00,55.57,55.62,55.5,55.61,98000.0,32.6201,32.6495,32.579,32.6436,98000.0
2007-07-10 15:20:00,55.61,55.67,55.55,55.6,84600.0,32.6436,32.6788,32.6084,32.6377,84600.0
2007-07-10 15:30:00,55.59,55.6,55.48,55.5,113700.0,32.6319,32.6377,32.5673,32.579,113700.0
2007-07-10 15:40:00,55.49,55.5,55.42,55.46,212300.0,32.5732,32.579,32.5321,32.5556,212300.0
2007-07-10 15:50:00,55.47,55.53,55.44,55.45,265500.0,32.5614,32.5967,32.5438,32.5497,265500.0
2007-07-11 09:30:00,55.29,55.65,55.29,55.6,104300.0,32.4558,32.6671,32.4558,32.6377,104300.0
2007-07-11 09:40:00,55.61,55.62,55.54,55.59,63100.0,32.6436,32.6495,32.6025,32.6319,63100.0
2007-07-11 09:50:00,55.58,55.6,55.36,55.4,84300.0,32.626,32.6377,32.4969,32.5203,84300.0
2007-07-11 10:00:00,55.39,55.45,55.36,55.41,105200.0,32.5145,32.5497,32.4969,32.5262,105200.0
2007-07-11 10:10:00,55.4,55.49,55.33,55.46,119600.0,32.5203,32.5732,32.4793,32.5556,119600.0
2007-07-11 10:20:00,55.46,55.47,55.35,55.41,100400.0,32.5556,32.5614,32.491,32.5262,100400.0
2007-07-11 10:30:00,55.41,55.44,55.21,55.21,144400.0,32.5262,32.5438,32.4088,32.4088,144400.0
2007-07-11 10:40:00,55.21,55.24,55.15,55.19,129000.0,32.4088,32.4264,32.3736,32.3971,129000.0
2007-07-11 10:50:00,55.19,55.3,55.19,55.29,100100.0,32.3971,32.4616,32.3971,32.4558,100100.0
2007-07-11 11:00:00,55.29,55.35,55.26,55.26,55800.0,32.4558,32.491,32.4382,32.4382,55800.0
2007-07-11 11:10:00,55.26,55.32,55.21,55.32,49700.0,32.4382,32.4734,32.4088,32.4734,49700.0
2007-07-11 11:20:00,55.31,55.41,55.3,55.31,102100.0,32.4675,32.5262,32.4616,32.4675,102100.0
2007-07-11 11:30:00,55.3,55.41,55.28,55.34,75200.0,32.4616,32.5262,32.4499,32.4851,75200.0
2007-07-11 11:40:00,55.34,55.46,55.33,55.46,48400.0,32.4851,32.5556,32.4793,32.5556,48400.0
2007-07-11 11:50:00,55.47,55.59,55.47,55.58,78400.0,32.5614,32.6319,32.5614,32.626,78400.0
2007-07-11 12:00:00,55.59,55.66,55.56,55.59,183800.0,32.6319,32.673,32.6143,32.6319,183800.0
2007-07-11 12:10:00,55.59,55.64,55.49,55.52,40800.0,32.6319,32.6612,32.5732,32.5908,40800.0
2007-07-11 12:20:00,55.53,55.58,55.51,55.56,35400.0,32.5967,32.626,32.5849,32.6143,35400.0
2007-07-11 12:30:00,55.58,55.63,55.57,55.63,44300.0,32.626,32.6554,32.6201,32.6554,44300.0
2007-07-11 12:40:00,55.62,55.66,55.56,55.58,55100.0,32.6495,32.673,32.6143,32.626,55100.0
2007-07-11 12:50:00,55.58,55.66,55.56,55.61,51700.0,32.626,32.673,32.6143,32.6436,51700.0
2007-07-11 13:00:00,55.62,55.72,55.62,55.68,51100.0,32.6495,32.7082,32.6495,32.6847,51100.0
2007-07-11 13:10:00,55.68,55.73,55.64,55.65,127500.0,32.6847,32.7141,32.6612,32.6671,127500.0
2007-07-11 13:20:00,55.66,55.68,55.59,55.64,48300.0,32.673,32.6847,32.6319,32.6612,48300.0
2007-07-11 13:30:00,55.64,55.76,55.59,55.74,72400.0,32.6612,32.7317,32.6319,32.7199,72400.0
2007-07-11 13:40:00,55.74,55.82,55.7,55.77,41300.0,32.7199,32.7669,32.6965,32.7375,41300.0
2007-07-11 13:50:00,55.76,55.79,55.64,55.64,48700.0,32.7317,32.7493,32.6612,32.6612,48700.0
2007-07-11 14:00:00,55.64,55.69,55.53,55.55,86500.0,32.6612,32.6906,32.5967,32.6084,86500.0
2007-07-11 14:10:00,55.55,55.61,55.5,55.59,86700.0,32.6084,32.6436,32.579,32.6319,86700.0
2007-07-11 14:20:00,55.6,55.67,55.57,55.66,54000.0,32.6377,32.6788,32.6201,32.673,54000.0
2007-07-11 14:30:00,55.66,55.72,55.64,55.66,88400.0,32.673,32.7082,32.6612,32.673,88400.0
2007-07-11 14:40:00,55.66,55.67,55.54,55.55,64400.0,32.673,32.6788,32.6025,32.6084,64400.0
2007-07-11 14:50:00,55.55,55.57,55.44,55.49,91900.0,32.6084,32.6201,32.5438,32.5732,91900.0
2007-07-11 15:00:00,55.48,55.58,55.47,55.56,59900.0,32.5673,32.626,32.5614,32.6143,59900.0
2007-07-11 15:10:00,55.56,55.6,55.5,55.6,67600.0,32.6143,32.6377,32.579,32.6377,67600.0
2007-07-11 15:20:00,55.59,55.67,55.56,55.65,78200.0,32.6319,32.6788,32.6143,32.6671,78200.0
2007-07-11 15:30:00,55.66,55.69,55.6,55.65,79400.0,32.673,32.6906,32.6377,32.6671,79400.0
2007-07-11 15:40:00,55.64,55.74,55.64,55.72,125000.0,32.6612,32.7199,32.6612,32.7082,125000.0
2007-07-11 15:50:00,55.72,55.76,55.67,55.76,218100.0,32.7082,32.7317,32.6788,32.7317,218100.0
2007-07-12 09:30:00,55.8,55.84,55.65,55.68,116800.0,32.7552,32.7786,32.6671,32.6847,116800.0
2007-07-12 09:40:00,55.69,55.88,55.64,55.83,163600.0,32.6906,32.8021,32.6612,32.7728,163600.0
2007-07-12 09:50:00,55.83,55.89,55.78,55.79,83000.0,32.7728,32.808,32.7434,32.7493,83000.0
2007-07-12 10:00:00,55.78,55.9,55.78,55.9,75900.0,32.7434,32.8139,32.7434,32.8139,75900.0
2007-07-12 10:10:00,55.9,55.91,55.86,55.89,36000.0,32.8139,32.8197,32.7904,32.808,36000.0
2007-07-12 10:20:00,55.89,55.92,55.87,55.87,43900.0,32.808,32.8256,32.7962,32.7962,43900.0
2007-07-12 10:30:00,55.87,55.96,55.87,55.91,60300.0,32.7962,32.8491,32.7962,32.8197,60300.0
2007-07-12 10:40:00,55.91,55.95,55.91,55.95,55200.0,32.8197,32.8432,32.8197,32.8432,55200.0
2007-07-12 10:50:00,55.95,55.98,55.93,55.95,67800.0,32.8432,32.8608,32.8315,32.8432,67800.0
2007-07-12 11:00:00,55.95,55.99,55.95,55.98,48000.0,32.8432,32.8667,32.8432,32.8608,48000.0
2007-07-12 11:10:00,55.98,56.08,55.98,56.07,73100.0,32.8608,32.9195,32.8608,32.9136,73100.0
2007-07-12 11:20:00,56.07,56.1,56.06,56.1,75200.0,32.9136,32.9313,32.9078,32.9313,75200.0
2007-07-12 11:30:00,56.1,56.15,55.76,56.14,114300.0,32.9313,32.9606,32.7317,32.9547,114300.0
2007-07-12 11:40:00,56.14,56.15,56.12,56.13,55500.0,32.9547,32.9606,32.943,32.9489,55500.0
2007-07-12 11:50:00,56.13,56.14,56.04,56.09,136200.0,32.9489,32.9547,32.896,32.9254,136200.0
2007-07-12 12:00:00,56.1,56.26,56.1,56.25,53900.0,32.9313,33.0252,32.9313,33.0193,53900.0
2007-07-12 12:10:00,56.26,56.34,56.25,56.26,75800.0,33.0252,33.0721,33.0193,33.0252,75800.0
2007-07-12 12:20:00,56.26,56.31,56.23,56.31,31800.0,33.0252,33.0545,33.0076,33.0545,31800.0
2007-07-12 12:30:00,56.32,56.33,56.23,56.23,76400.0,33.0604,33.0663,33.0076,33.0076,76400.0
2007-07-12 12:40:00,56.23,56.4,56.16,56.36,188200.0,33.0076,33.1074,32.9665,33.0839,188200.0
2007-07-12 12:50:00,56.36,56.39,56.34,56.35,49300.0,33.0839,33.1015,33.0721,33.078,49300.0
2007-07-12 13:00:00,56.37,56.4,56.33,56.35,33800.0,33.0897,33.1074,33.0663,33.078,33800.0
2007-07-12 13:10:00,56.35,56.38,56.33,56.35,30800.0,33.078,33.0956,33.0663,33.078,30800.0
2007-07-12 13:20:00,56.36,56.39,56.34,56.38,40300.0,33.0839,33.1015,33.0721,33.0956,40300.0
2007-07-12 13:30:00,56.38,56.38,56.3,56.3,30000.0,33.0956,33.0956,33.0487,33.0487,30000.0
2007-07-12 13:40:00,56.31,56.44,56.3,56.4,93000.0,33.0545,33.1308,33.0487,33.1074,93000.0
2007-07-12 13:50:00,56.4,56.41,56.32,56.35,41300.0,33.1074,33.1132,33.0604,33.078,41300.0
2007-07-12 14:00:00,56.35,56.41,56.35,56.39,76100.0,33.078,33.1132,33.078,33.1015,76100.0
2007-07-12 14:10:00,56.39,56.41,56.35,56.35,70700.0,33.1015,33.1132,33.078,33.078,70700.0
2007-07-12 14:20:00,56.37,56.46,56.37,56.43,96600.0,33.0897,33.1426,33.0897,33.125,96600.0
2007-07-12 14:30:00,56.43,56.46,56.43,56.46,86200.0,33.125,33.1426,33.125,33.1426,86200.0
2007-07-12 14:40:00,56.45,56.56,56.45,56.55,84900.0,33.1367,33.2013,33.1367,33.1954,84900.0
2007-07-12 14:50:00,56.55,56.64,56.55,56.58,104200.0,33.1954,33.2482,33.1954,33.213,104200.0
2007-07-12 15:00:00,56.58,56.58,56.42,56.49,150300.0,33.213,33.213,33.1191,33.1602,150300.0
2007-07-12 15:10:00,56.5,56.54,56.45,56.48,124100.0,33.1661,33.1895,33.1367,33.1543,124100.0
2007-07-12 15:20:00,56.49,56.51,56.47,56.5,86700.0,33.1602,33.1719,33.1484,33.1661,86700.0
2007-07-12 15:30:00,56.5,56.78,56.49,56.78,167500.0,33.1661,33.3304,33.1602,33.3304,167500.0
2007-07-12 15:40:00,56.78,56.91,56.77,56.88,306700.0,33.3304,33.4067,33.3246,33.3891,306700.0
2007-07-12 15:50:00,56.88,56.89,56.64,56.81,579100.0,33.3891,33.395,33.2482,33.348,579100.0
2007-07-13 09:30:00,57.1,57.1,56.75,56.88,170300.0,33.5183,33.5183,33.3128,33.3891,170300.0
2007-07-13 09:40:00,56.88,56.89,56.72,56.78,90700.0,33.3891,33.395,33.2952,33.3304,90700.0
2007-07-13 09:50:00,56.79,56.79,56.53,56.61,45800.0,33.3363,33.3363,33.1837,33.2306,45800.0
2007-07-13 10:00:00,56.63,56.78,56.63,56.67,67300.0,33.2424,33.3304,33.2424,33.2659,67300.0
2007-07-13 10:10:00,56.68,56.69,56.59,56.59,29200.0,33.2717,33.2776,33.2189,33.2189,29200.0
2007-07-13 10:20:00,56.6,56.67,56.53,56.67,49500.0,33.2248,33.2659,33.1837,33.2659,49500.0
2007-07-13 10:30:00,56.67,56.74,56.66,56.7,42300.0,33.2659,33.3069,33.26,33.2835,42300.0
2007-07-13 10:40:00,56.71,56.95,56.71,56.93,62200.0,33.2893,33.4302,33.2893,33.4185,62200.0
2007-07-13 10:50:00,56.94,56.99,56.78,56.95,49600.0,33.4243,33.4537,33.3304,33.4302,49600.0
2007-07-13 11:00:00,56.94,57.09,56.93,57.09,170200.0,33.4243,33.5124,33.4185,33.5124,170200.0
2007-07-13 11:10:00,57.09,57.1,56.81,56.83,106800.0,33.5124,33.5183,33.348,33.3598,106800.0
2007-07-13 11:20:00,56.83,56.98,56.81,56.93,43900.0,33.3598,33.4478,33.348,33.4185,43900.0
2007-07-13 11:30:00,56.95,56.95,56.83,56.88,31300.0,33.4302,33.4302,33.3598,33.3891,31300.0
2007-07-13 11:40:00,56.88,56.92,56.81,56.91,42000.0,33.3891,33.4126,33.348,33.4067,42000.0
2007-07-13 11:50:00,56.91,56.94,56.86,56.88,54300.0,33.4067,33.4243,33.3774,33.3891,54300.0
2007-07-13 12:00:00,56.88,56.88,56.77,56.8,45900.0,33.3891,33.3891,33.3246,33.3422,45900.0
2007-07-13 12:10:00,56.8,56.81,56.77,56.78,45000.0,33.3422,33.348,33.3246,33.3304,45000.0
2007-07-13 12:20:00,56.77,56.77,56.68,56.76,64800.0,33.3246,33.3246,33.2717,33.3187,64800.0
2007-07-13 12:30:00,56.76,56.82,56.74,56.8,26700.0,33.3187,33.3539,33.3069,33.3422,26700.0
2007-07-13 12:40:00,56.79,56.82,56.79,56.82,27800.0,33.3363,33.3539,33.3363,33.3539,27800.0
2007-07-13 12:50:00,56.81,56.89,56.8,56.81,35900.0,33.348,33.395,33.3422,33.348,35900.0
2007-07-13 13:00:00,56.81,56.85,56.8,56.85,38000.0,33.348,33.3715,33.3422,33.3715,38000.0
2007-07-13 13:10:00,56.85,56.85,56.83,56.85,27300.0,33.3715,33.3715,33.3598,33.3715,27300.0
2007-07-13 13:20:00,56.85,56.92,56.84,56.84,41500.0,33.3715,33.4126,33.3656,33.3656,41500.0
2007-07-13 13:30:00,56.84,56.88,56.84,56.88,18000.0,33.3656,33.3891,33.3656,33.3891,18000.0
2007-07-13 13:40:00,56.89,56.94,56.88,56.94,41500.0,33.395,33.4243,33.3891,33.4243,41500.0
2007-07-13 13:50:00,56.93,56.94,56.85,56.89,49700.0,33.4185,33.4243,33.3715,33.395,49700.0
2007-07-13 14:00:00,56.89,56.9,56.84,56.88,33700.0,33.395,33.4009,33.3656,33.3891,33700.0
2007-07-13 14:10:00,56.88,57.0,56.88,56.97,96700.0,33.3891,33.4596,33.3891,33.442,96700.0
2007-07-13 14:20:00,56.97,57.0,56.96,56.99,67400.0,33.442,33.4596,33.4361,33.4537,67400.0
2007-07-13 14:30:00,56.99,57.03,56.97,57.01,68100.0,33.4537,33.4772,33.442,33.4654,68100.0
2007-07-13 14:40:00,57.0,57.1,57.0,57.07,51500.0,33.4596,33.5183,33.4596,33.5007,51500.0
2007-07-13 14:50:00,57.07,57.12,57.05,57.12,177700.0,33.5007,33.53,33.4889,33.53,177700.0
2007-07-13 15:00:00,57.11,57.13,57.1,57.1,72100.0,33.5241,33.5359,33.5183,33.5183,72100.0
2007-07-13 15:10:00,57.1,57.14,57.05,57.11,105300.0,33.5183,33.5417,33.4889,33.5241,105300.0
2007-07-13 15:20:00,57.11,57.14,57.09,57.14,74100.0,33.5241,33.5417,33.5124,33.5417,74100.0
2007-07-13 15:30:00,57.13,57.15,57.06,57.07,84100.0,33.5359,33.5476,33.4948,33.5007,84100.0
2007-07-13 15:40:00,57.06,57.08,57.02,57.04,159000.0,33.4948,33.5065,33.4713,33.483,159000.0
2007-07-13 15:50:00,57.04,57.05,56.92,56.92,263700.0,33.483,33.4889,33.4126,33.4126,263700.0
2007-07-16 09:30:00,56.64,57.24,56.64,57.01,147000.0,33.2482,33.6004,33.2482,33.4654,147000.0
2007-07-16 09:40:00,57.02,57.18,57.0,57.16,79100.0,33.4713,33.5652,33.4596,33.5535,79100.0
2007-07-16 09:50:00,57.16,57.21,57.1,57.1,81300.0,33.5535,33.5828,33.5183,33.5183,81300.0
2007-07-16 10:00:00,57.1,57.19,57.04,57.15,90500.0,33.5183,33.5711,33.483,33.5476,90500.0
2007-07-16 10:10:00,57.17,57.31,57.11,57.27,62600.0,33.5594,33.6415,33.5241,33.6181,62600.0
2007-07-16 10:20:00,57.28,57.3,57.15,57.28,71000.0,33.6239,33.6357,33.5476,33.6239,71000.0
2007-07-16 10:30:00,57.26,57.27,57.18,57.19,29300.0,33.6122,33.6181,33.5652,33.5711,29300.0
2007-07-16 10:40:00,57.19,57.19,57.12,57.12,49900.0,33.5711,33.5711,33.53,33.53,49900.0
2007-07-16 10:50:00,57.12,57.13,57.07,57.12,57000.0,33.53,33.5359,33.5007,33.53,57000.0
2007-07-16 11:00:00,57.12,57.12,57.04,57.09,37000.0,33.53,33.53,33.483,33.5124,37000.0
2007-07-16 11:10:00,57.09,57.11,57.03,57.06,242500.0,33.5124,33.5241,33.4772,33.4948,242500.0
2007-07-16 11:20:00,57.07,57.22,57.06,57.21,86500.0,33.5007,33.5887,33.4948,33.5828,86500.0
2007-07-16 11:30:00,57.22,57.23,57.19,57.19,47600.0,33.5887,33.5946,33.5711,33.5711,47600.0
2007-07-16 11:40:00,57.2,57.2,57.15,57.17,24700.0,33.577,33.577,33.5476,33.5594,24700.0
2007-07-16 11:50:00,57.18,57.18,57.09,57.14,30900.0,33.5652,33.5652,33.5124,33.5417,30900.0
2007-07-16 12:00:00,57.14,57.14,57.1,57.1,20100.0,33.5417,33.5417,33.5183,33.5183,20100.0
2007-07-16 12:10:00,57.1,57.12,57.04,57.08,33500.0,33.5183,33.53,33.483,33.5065,33500.0
2007-07-16 12:20:00,57.09,57.09,57.06,57.08,19600.0,33.5124,33.5124,33.4948,33.5065,19600.0
2007-07-16 12:30:00,57.09,57.15,57.09,57.15,30900.0,33.5124,33.5476,33.5124,33.5476,30900.0
2007-07-16 12:40:00,57.15,57.17,57.12,57.16,36500.0,33.5476,33.5594,33.53,33.5535,36500.0
2007-07-16 12:50:00,57.16,57.16,57.11,57.13,34900.0,33.5535,33.5535,33.5241,33.5359,34900.0
2007-07-16 13:00:00,57.13,57.19,57.06,57.08,60300.0,33.5359,33.5711,33.4948,33.5065,60300.0
2007-07-16 13:10:00,57.08,57.09,57.05,57.09,30000.0,33.5065,33.5124,33.4889,33.5124,30000.0
2007-07-16 13:20:00,57.09,57.17,57.08,57.16,37300.0,33.5124,33.5594,33.5065,33.5535,37300.0
2007-07-16 13:30:00,57.17,57.18,57.09,57.1,49800.0,33.5594,33.5652,33.5124,33.5183,49800.0
2007-07-16 13:40:00,57.11,57.13,57.07,57.11,32700.0,33.5241,33.5359,33.5007,33.5241,32700.0
2007-07-16 13:50:00,57.13,57.14,56.97,57.0,77100.0,33.5359,33.5417,33.442,33.4596,77100.0
2007-07-16 14:00:00,57.0,57.04,56.98,57.0,45600.0,33.4596,33.483,33.4478,33.4596,45600.0
2007-07-16 14:10:00,57.0,57.05,56.92,56.93,258100.0,33.4596,33.4889,33.4126,33.4185,258100.0
2007-07-16 14:20:00,56.94,57.01,56.93,57.01,42700.0,33.4243,33.4654,33.4185,33.4654,42700.0
2007-07-16 14:30:00,57.01,57.04,56.99,57.0,29900.0,33.4654,33.483,33.4537,33.4596,29900.0
2007-07-16 14:40:00,57.01,57.09,57.0,57.07,37400.0,33.4654,33.5124,33.4596,33.5007,37400.0
2007-07-16 14:50:00,57.07,57.07,57.01,57.07,55800.0,33.5007,33.5007,33.4654,33.5007,55800.0
2007-07-16 15:00:00,57.06,57.08,57.02,57.03,42900.0,33.4948,33.5065,33.4713,33.4772,42900.0
2007-07-16 15:10:00,57.04,57.08,57.03,57.06,40200.0,33.483,33.5065,33.4772,33.4948,40200.0
2007-07-16 15:20:00,57.06,57.15,57.05,57.12,91700.0,33.4948,33.5476,33.4889,33.53,91700.0
2007-07-16 15:30:00,57.12,57.12,57.0,57.0,115700.0,33.53,33.53,33.4596,33.4596,115700.0
2007-07-16 15:40:00,57.0,57.01,56.93,56.95,266500.0,33.4596,33.4654,33.4185,33.4302,266500.0
2007-07-16 15:50:00,56.95,56.95,56.89,56.92,340200.0,33.4302,33.4302,33.395,33.4126,340200.0
2007-07-17 09:30:00,56.66,56.75,56.34,56.65,101200.0,33.26,33.3128,33.0721,33.2541,101200.0
2007-07-17 09:40:00,56.61,56.8,56.6,56.76,70800.0,33.2306,33.3422,33.2248,33.3187,70800.0
2007-07-17 09:50:00,56.75,56.79,56.65,56.72,139200.0,33.3128,33.3363,33.2541,33.2952,139200.0
2007-07-17 10:00:00,56.7,56.75,56.66,56.73,67900.0,33.2835,33.3128,33.26,33.3011,67900.0
2007-07-17 10:10:00,56.73,56.76,56.7,56.73,77800.0,33.3011,33.3187,33.2835,33.3011,77800.0
2007-07-17 10:20:00,56.74,56.75,56.65,56.71,60200.0,33.3069,33.3128,33.2541,33.2893,60200.0
2007-07-17 10:30:00,56.7,56.72,56.54,56.55,107700.0,33.2835,33.2952,33.1895,33.1954,107700.0
2007-07-17 10:40:00,56.54,56.7,56.47,56.48,96300.0,33.1895,33.2835,33.1484,33.1543,96300.0
2007-07-17 10:50:00,56.48,56.5,56.39,56.44,69900.0,33.1543,33.1661,33.1015,33.1308,69900.0
2007-07-17 11:00:00,56.43,56.54,56.39,56.54,89600.0,33.125,33.1895,33.1015,33.1895,89600.0
2007-07-17 11:10:00,56.55,56.59,56.45,56.5,88200.0,33.1954,33.2189,33.1367,33.1661,88200.0
2007-07-17 11:20:00,56.5,56.59,56.44,56.51,79600.0,33.1661,33.2189,33.1308,33.1719,79600.0
2007-07-17 11:30:00,56.5,56.56,56.42,56.42,67300.0,33.1661,33.2013,33.1191,33.1191,67300.0
2007-07-17 11:40:00,56.43,56.46,56.38,56.39,48300.0,33.125,33.1426,33.0956,33.1015,48300.0
2007-07-17 11:50:00,56.39,56.47,56.36,56.38,31800.0,33.1015,33.1484,33.0839,33.0956,31800.0
2007-07-17 12:00:00,56.38,56.67,56.34,56.47,132900.0,33.0956,33.2659,33.0721,33.1484,132900.0
2007-07-17 12:10:00,56.48,56.48,56.23,56.24,70300.0,33.1543,33.1543,33.0076,33.0134,70300.0
2007-07-17 12:20:00,56.24,56.32,56.21,56.28,78500.0,33.0134,33.0604,32.9958,33.0369,78500.0
2007-07-17 12:30:00,56.27,56.54,56.25,56.4,108000.0,33.031,33.1895,33.0193,33.1074,108000.0
2007-07-17 12:40:00,56.41,56.45,56.28,56.29,58900.0,33.1132,33.1367,33.0369,33.0428,58900.0
2007-07-17 12:50:00,56.3,56.3,56.24,56.29,36300.0,33.0487,33.0487,33.0134,33.0428,36300.0
2007-07-17 13:00:00,56.28,56.33,56.23,56.27,77400.0,33.0369,33.0663,33.0076,33.031,77400.0
2007-07-17 13:10:00,56.28,56.34,56.25,56.28,39600.0,33.0369,33.0721,33.0193,33.0369,39600.0
2007-07-17 13:20:00,56.29,56.3,56.22,56.22,27600.0,33.0428,33.0487,33.0017,33.0017,27600.0
2007-07-17 13:30:00,56.22,56.3,56.2,56.3,40300.0,33.0017,33.0487,32.99,33.0487,40300.0
2007-07-17 13:40:00,56.29,56.29,56.22,56.29,52500.0,33.0428,33.0428,33.0017,33.0428,52500.0
2007-07-17 13:50:00,56.29,56.36,56.28,56.3,74800.0,33.0428,33.0839,33.0369,33.0487,74800.0
2007-07-17 14:00:00,56.3,56.3,56.27,56.29,42100.0,33.0487,33.0487,33.031,33.0428,42100.0
2007-07-17 14:10:00,56.28,56.34,56.28,56.32,81000.0,33.0369,33.0721,33.0369,33.0604,81000.0
2007-07-17 14:20:00,56.32,56.33,56.29,56.3,35600.0,33.0604,33.0663,33.0428,33.0487,35600.0
2007-07-17 14:30:00,56.3,56.35,56.29,56.34,43600.0,33.0487,33.078,33.0428,33.0721,43600.0
2007-07-17 14:40:00,56.35,56.37,56.34,56.35,63800.0,33.078,33.0897,33.0721,33.078,63800.0
2007-07-17 14:50:00,56.34,56.35,56.29,56.33,95800.0,33.0721,33.078,33.0428,33.0663,95800.0
2007-07-17 15:00:00,56.33,56.36,56.27,56.34,96700.0,33.0663,33.0839,33.031,33.0721,96700.0
2007-07-17 15:10:00,56.34,56.42,56.34,56.4,133000.0,33.0721,33.1191,33.0721,33.1074,133000.0
2007-07-17 15:20:00,56.4,56.4,56.35,56.39,131600.0,33.1074,33.1074,33.078,33.1015,131600.0
2007-07-17 15:30:00,56.4,56.43,56.39,56.42,100100.0,33.1074,33.125,33.1015,33.1191,100100.0
2007-07-17 15:40:00,56.42,56.42,56.32,56.4,221000.0,33.1191,33.1191,33.0604,33.1074,221000.0
2007-07-17 15:50:00,56.4,56.48,56.37,56.41,297300.0,33.1074,33.1543,33.0897,33.1132,297300.0
2007-07-18 09:30:00,56.2,56.25,55.89,56.0,429700.0,32.99,33.0193,32.808,32.8726,429700.0
2007-07-18 09:40:00,55.99,56.23,55.93,56.1,133500.0,32.8667,33.0076,32.8315,32.9313,133500.0
2007-07-18 09:50:00,56.11,56.13,56.02,56.06,87100.0,32.9371,32.9489,32.8843,32.9078,87100.0
2007-07-18 10:00:00,56.05,56.11,56.01,56.05,158000.0,32.9019,32.9371,32.8784,32.9019,158000.0
2007-07-18 10:10:00,56.04,56.1,55.95,56.1,163000.0,32.896,32.9313,32.8432,32.9313,163000.0
2007-07-18 10:20:00,56.1,56.21,56.09,56.2,104200.0,32.9313,32.9958,32.9254,32.99,104200.0
2007-07-18 10:30:00,56.19,56.2,56.08,56.19,81700.0,32.9841,32.99,32.9195,32.9841,81700.0
2007-07-18 10:40:00,56.19,56.2,55.99,56.02,80700.0,32.9841,32.99,32.8667,32.8843,80700.0
2007-07-18 10:50:00,56.06,56.15,56.0,56.05,148700.0,32.9078,32.9606,32.8726,32.9019,148700.0
2007-07-18 11:00:00,56.05,56.1,56.04,56.09,73400.0,32.9019,32.9313,32.896,32.9254,73400.0
2007-07-18 11:10:00,56.09,56.11,55.94,55.94,113800.0,32.9254,32.9371,32.8373,32.8373,113800.0
2007-07-18 11:20:00,55.96,56.02,55.87,55.91,122500.0,32.8491,32.8843,32.7962,32.8197,122500.0
2007-07-18 11:30:00,55.9,55.95,55.8,55.94,109600.0,32.8139,32.8432,32.7552,32.8373,109600.0
2007-07-18 11:40:00,55.96,56.09,55.92,55.99,65200.0,32.8491,32.9254,32.8256,32.8667,65200.0
2007-07-18 11:50:00,55.99,56.09,55.96,56.09,58900.0,32.8667,32.9254,32.8491,32.9254,58900.0
2007-07-18 12:00:00,56.07,56.15,56.04,56.06,80500.0,32.9136,32.9606,32.896,32.9078,80500.0
2007-07-18 12:10:00,56.05,56.07,55.89,55.92,156300.0,32.9019,32.9136,32.808,32.8256,156300.0
2007-07-18 12:20:00,55.93,55.95,55.76,55.91,123500.0,32.8315,32.8432,32.7317,32.8197,123500.0
2007-07-18 12:30:00,55.92,56.03,55.87,55.95,112200.0,32.8256,32.8902,32.7962,32.8432,112200.0
2007-07-18 12:40:00,55.96,56.06,55.94,56.06,36000.0,32.8491,32.9078,32.8373,32.9078,36000.0
2007-07-18 12:50:00,56.06,56.17,55.9,55.93,130700.0,32.9078,32.9723,32.8139,32.8315,130700.0
2007-07-18 13:00:00,55.93,56.18,55.92,56.07,145600.0,32.8315,32.9782,32.8256,32.9136,145600.0
2007-07-18 13:10:00,56.06,56.06,55.91,56.05,43800.0,32.9078,32.9078,32.8197,32.9019,43800.0
2007-07-18 13:20:00,56.04,56.12,56.02,56.04,58500.0,32.896,32.943,32.8843,32.896,58500.0
2007-07-18 13:30:00,56.04,56.08,56.01,56.03,96400.0,32.896,32.9195,32.8784,32.8902,96400.0
2007-07-18 13:40:00,56.03,56.1,55.99,56.05,107300.0,32.8902,32.9313,32.8667,32.9019,107300.0
2007-07-18 13:50:00,56.04,56.1,55.88,55.9,84500.0,32.896,32.9313,32.8021,32.8139,84500.0
2007-07-18 14:00:00,55.9,56.08,55.9,55.95,117600.0,32.8139,32.9195,32.8139,32.8432,117600.0
2007-07-18 14:10:00,55.96,55.96,55.78,55.83,158900.0,32.8491,32.8491,32.7434,32.7728,158900.0
2007-07-18 14:20:00,55.84,55.89,55.76,55.84,109800.0,32.7786,32.808,32.7317,32.7786,109800.0
2007-07-18 14:30:00,55.84,55.95,55.84,55.88,56000.0,32.7786,32.8432,32.7786,32.8021,56000.0
2007-07-18 14:40:00,55.88,55.88,55.79,55.82,46000.0,32.8021,32.8021,32.7493,32.7669,46000.0
2007-07-18 14:50:00,55.83,56.03,55.81,55.96,81100.0,32.7728,32.8902,32.761,32.8491,81100.0
2007-07-18 15:00:00,55.99,55.99,55.91,55.94,67100.0,32.8667,32.8667,32.8197,32.8373,67100.0
2007-07-18 15:10:00,55.95,55.98,55.87,55.9,93100.0,32.8432,32.8608,32.7962,32.8139,93100.0
2007-07-18 15:20:00,55.89,55.99,55.84,55.92,159000.0,32.808,32.8667,32.7786,32.8256,159000.0
2007-07-18 15:30:00,55.92,55.95,55.84,55.89,220300.0,32.8256,32.8432,32.7786,32.808,220300.0
2007-07-18 15:40:00,55.89,56.0,55.78,56.0,333000.0,32.808,32.8726,32.7434,32.8726,333000.0
2007-07-18 15:50:00,56.01,56.1,55.96,56.0,484200.0,32.8784,32.9313,32.8491,32.8726,484200.0
2007-07-19 09:30:00,56.21,56.25,56.08,56.11,119300.0,32.9958,33.0193,32.9195,32.9371,119300.0
2007-07-19 09:40:00,56.11,56.28,56.1,56.22,155400.0,32.9371,33.0369,32.9313,33.0017,155400.0
2007-07-19 09:50:00,56.25,56.33,56.11,56.32,125900.0,33.0193,33.0663,32.9371,33.0604,125900.0
2007-07-19 10:00:00,56.32,56.33,56.23,56.25,72900.0,33.0604,33.0663,33.0076,33.0193,72900.0
2007-07-19 10:10:00,56.24,56.25,56.19,56.2,51400.0,33.0134,33.0193,32.9841,32.99,51400.0
2007-07-19 10:20:00,56.2,56.2,56.05,56.07,83500.0,32.99,32.99,32.9019,32.9136,83500.0
2007-07-19 10:30:00,56.06,56.19,56.03,56.06,111900.0,32.9078,32.9841,32.8902,32.9078,111900.0
2007-07-19 10:40:00,56.06,56.1,55.94,56.05,121400.0,32.9078,32.9313,32.8373,32.9019,121400.0
2007-07-19 10:50:00,56.05,56.16,56.04,56.13,80700.0,32.9019,32.9665,32.896,32.9489,80700.0
2007-07-19 11:00:00,56.13,56.25,56.11,56.21,101400.0,32.9489,33.0193,32.9371,32.9958,101400.0
2007-07-19 11:10:00,56.2,56.25,56.17,56.25,44600.0,32.99,33.0193,32.9723,33.0193,44600.0
2007-07-19 11:20:00,56.26,56.33,56.15,56.15,101100.0,33.0252,33.0663,32.9606,32.9606,101100.0
2007-07-19 11:30:00,56.15,56.19,56.11,56.12,47200.0,32.9606,32.9841,32.9371,32.943,47200.0
2007-07-19 11:40:00,56.12,56.18,56.09,56.17,42900.0,32.943,32.9782,32.9254,32.9723,42900.0
2007-07-19 11:50:00,56.17,56.21,56.15,56.18,90200.0,32.9723,32.9958,32.9606,32.9782,90200.0
2007-07-19 12:00:00,56.2,56.32,56.16,56.3,59300.0,32.99,33.0604,32.9665,33.0487,59300.0
2007-07-19 12:10:00,56.29,56.32,56.27,56.3,40000.0,33.0428,33.0604,33.031,33.0487,40000.0
2007-07-19 12:20:00,56.3,56.37,56.27,56.34,52600.0,33.0487,33.0897,33.031,33.0721,52600.0
2007-07-19 12:30:00,56.35,56.42,56.33,56.38,77100.0,33.078,33.1191,33.0663,33.0956,77100.0
2007-07-19 12:40:00,56.39,56.44,56.39,56.44,31000.0,33.1015,33.1308,33.1015,33.1308,31000.0
2007-07-19 12:50:00,56.44,56.49,56.26,56.27,110900.0,33.1308,33.1602,33.0252,33.031,110900.0
2007-07-19 13:00:00,56.29,56.31,56.16,56.19,45000.0,33.0428,33.0545,32.9665,32.9841,45000.0
2007-07-19 13:10:00,56.19,56.27,56.17,56.18,79400.0,32.9841,33.031,32.9723,32.9782,79400.0
2007-07-19 13:20:00,56.18,56.23,56.18,56.2,37700.0,32.9782,33.0076,32.9782,32.99,37700.0
2007-07-19 13:30:00,56.2,56.27,56.19,56.26,40100.0,32.99,33.031,32.9841,33.0252,40100.0
2007-07-19 13:40:00,56.26,56.34,56.26,56.32,34600.0,33.0252,33.0721,33.0252,33.0604,34600.0
2007-07-19 13:50:00,56.33,56.38,56.33,56.34,38100.0,33.0663,33.0956,33.0663,33.0721,38100.0
2007-07-19 14:00:00,56.34,56.34,56.17,56.19,65900.0,33.0721,33.0721,32.9723,32.9841,65900.0
2007-07-19 14:10:00,56.17,56.19,55.84,55.85,334000.0,32.9723,32.9841,32.7786,32.7845,334000.0
2007-07-19 14:20:00,55.86,55.98,55.85,55.89,185800.0,32.7904,32.8608,32.7845,32.808,185800.0
2007-07-19 14:30:00,55.89,55.96,55.81,55.95,289500.0,32.808,32.8491,32.761,32.8432,289500.0
2007-07-19 14:40:00,55.96,56.01,55.94,56.0,146700.0,32.8491,32.8784,32.8373,32.8726,146700.0
2007-07-19 14:50:00,55.99,56.08,55.98,56.08,74000.0,32.8667,32.9195,32.8608,32.9195,74000.0
2007-07-19 15:00:00,56.09,56.13,56.04,56.13,80100.0,32.9254,32.9489,32.896,32.9489,80100.0
2007-07-19 15:10:00,56.13,56.19,56.13,56.18,379500.0,32.9489,32.9841,32.9489,32.9782,379500.0
2007-07-19 15:20:00,56.18,56.32,56.15,56.3,147200.0,32.9782,33.0604,32.9606,33.0487,147200.0
2007-07-19 15:30:00,56.31,56.36,56.23,56.33,312400.0,33.0545,33.0839,33.0076,33.0663,312400.0
2007-07-19 15:40:00,56.33,56.42,56.33,56.4,202500.0,33.0663,33.1191,33.0663,33.1074,202500.0
2007-07-19 15:50:00,56.41,56.46,56.37,56.39,259800.0,33.1132,33.1426,33.0897,33.1015,259800.0
2007-07-20 09:30:00,55.76,56.54,55.76,56.23,1020800.0,32.7317,33.1895,32.7317,33.0076,1020800.0
2007-07-20 09:40:00,56.22,56.24,56.06,56.1,108300.0,33.0017,33.0134,32.9078,32.9313,108300.0
2007-07-20 09:50:00,56.11,56.21,56.06,56.15,186100.0,32.9371,32.9958,32.9078,32.9606,186100.0
2007-07-20 10:00:00,56.15,56.25,56.08,56.23,113900.0,32.9606,33.0193,32.9195,33.0076,113900.0
2007-07-20 10:10:00,56.24,56.32,56.2,56.26,115900.0,33.0134,33.0604,32.99,33.0252,115900.0
2007-07-20 10:20:00,56.26,56.28,56.2,56.25,135400.0,33.0252,33.0369,32.99,33.0193,135400.0
2007-07-20 10:30:00,56.23,56.29,56.17,56.28,95600.0,33.0076,33.0428,32.9723,33.0369,95600.0
2007-07-20 10:40:00,56.27,56.32,56.22,56.26,72300.0,33.031,33.0604,33.0017,33.0252,72300.0
2007-07-20 10:50:00,56.27,56.37,56.27,56.31,141000.0,33.031,33.0897,33.031,33.0545,141000.0
2007-07-20 11:00:00,56.31,56.35,56.25,56.29,82000.0,33.0545,33.078,33.0193,33.0428,82000.0
2007-07-20 11:10:00,56.3,56.31,56.2,56.21,51900.0,33.0487,33.0545,32.99,32.9958,51900.0
2007-07-20 11:20:00,56.2,56.24,56.13,56.19,130200.0,32.99,33.0134,32.9489,32.9841,130200.0
2007-07-20 11:30:00,56.19,56.23,56.03,56.07,125400.0,32.9841,33.0076,32.8902,32.9136,125400.0
2007-07-20 11:40:00,56.08,56.16,56.08,56.13,145700.0,32.9195,32.9665,32.9195,32.9489,145700.0
2007-07-20 11:50:00,56.13,56.13,56.0,56.08,121400.0,32.9489,32.9489,32.8726,32.9195,121400.0
2007-07-20 12:00:00,56.09,56.17,56.01,56.1,141000.0,32.9254,32.9723,32.8784,32.9313,141000.0
2007-07-20 12:10:00,56.1,56.13,55.91,55.91,93100.0,32.9313,32.9489,32.8197,32.8197,93100.0
2007-07-20 12:20:00,55.91,55.93,55.88,55.91,94200.0,32.8197,32.8315,32.8021,32.8197,94200.0
2007-07-20 12:30:00,55.91,55.99,55.9,55.96,127000.0,32.8197,32.8667,32.8139,32.8491,127000.0
2007-07-20 12:40:00,55.95,55.97,55.9,55.95,128800.0,32.8432,32.8549,32.8139,32.8432,128800.0
2007-07-20 12:50:00,55.95,55.96,55.83,55.83,117800.0,32.8432,32.8491,32.7728,32.7728,117800.0
2007-07-20 13:00:00,55.84,55.94,55.84,55.85,107400.0,32.7786,32.8373,32.7786,32.7845,107400.0
2007-07-20 13:10:00,55.85,55.92,55.83,55.9,121100.0,32.7845,32.8256,32.7728,32.8139,121100.0
2007-07-20 13:20:00,55.89,55.95,55.88,55.9,153000.0,32.808,32.8432,32.8021,32.8139,153000.0
2007-07-20 13:30:00,55.9,56.11,55.87,56.09,131600.0,32.8139,32.9371,32.7962,32.9254,131600.0
2007-07-20 13:40:00,56.1,56.18,56.04,56.04,85100.0,32.9313,32.9782,32.896,32.896,85100.0
2007-07-20 13:50:00,56.06,56.11,56.01,56.04,86500.0,32.9078,32.9371,32.8784,32.896,86500.0
2007-07-20 14:00:00,56.03,56.22,55.95,56.16,103600.0,32.8902,33.0017,32.8432,32.9665,103600.0
2007-07-20 14:10:00,56.16,56.17,56.07,56.11,93000.0,32.9665,32.9723,32.9136,32.9371,93000.0
2007-07-20 14:20:00,56.11,56.18,56.01,56.02,110800.0,32.9371,32.9782,32.8784,32.8843,110800.0
2007-07-20 14:30:00,56.01,56.03,55.96,55.96,130100.0,32.8784,32.8902,32.8491,32.8491,130100.0
2007-07-20 14:40:00,55.96,56.02,55.95,56.01,88900.0,32.8491,32.8843,32.8432,32.8784,88900.0
2007-07-20 14:50:00,56.01,56.04,55.98,56.02,81900.0,32.8784,32.896,32.8608,32.8843,81900.0
2007-07-20 15:00:00,56.03,56.08,56.0,56.01,116000.0,32.8902,32.9195,32.8726,32.8784,116000.0
2007-07-20 15:10:00,56.01,56.07,55.97,56.04,128000.0,32.8784,32.9136,32.8549,32.896,128000.0
2007-07-20 15:20:00,56.04,56.09,56.03,56.08,95900.0,32.896,32.9254,32.8902,32.9195,95900.0
2007-07-20 15:30:00,56.09,56.1,55.87,55.9,234400.0,32.9254,32.9313,32.7962,32.8139,234400.0
2007-07-20 15:40:00,55.9,55.99,55.88,55.98,178300.0,32.8139,32.8667,32.8021,32.8608,178300.0
2007-07-20 15:50:00,55.97,56.01,55.9,56.01,224500.0,32.8549,32.8784,32.8139,32.8784,224500.0
2007-07-23 09:30:00,56.42,56.74,56.3,56.73,139800.0,33.1191,33.3069,33.0487,33.3011,139800.0
2007-07-23 09:40:00,56.71,56.78,56.51,56.55,125300.0,33.2893,33.3304,33.1719,33.1954,125300.0
2007-07-23 09:50:00,56.54,56.61,56.43,56.44,127200.0,33.1895,33.2306,33.125,33.1308,127200.0
2007-07-23 10:00:00,56.44,56.59,56.43,56.54,127300.0,33.1308,33.2189,33.125,33.1895,127300.0
2007-07-23 10:10:00,56.54,56.59,56.51,56.52,100000.0,33.1895,33.2189,33.1719,33.1778,100000.0
2007-07-23 10:20:00,56.52,56.68,56.47,56.65,170200.0,33.1778,33.2717,33.1484,33.2541,170200.0
2007-07-23 10:30:00,56.65,56.71,56.63,56.7,84400.0,33.2541,33.2893,33.2424,33.2835,84400.0
2007-07-23 10:40:00,56.7,56.78,56.58,56.76,88100.0,33.2835,33.3304,33.213,33.3187,88100.0
2007-07-23 10:50:00,56.75,56.75,56.32,56.46,300800.0,33.3128,33.3128,33.0604,33.1426,300800.0
2007-07-23 11:00:00,56.48,56.66,56.47,56.53,150500.0,33.1543,33.26,33.1484,33.1837,150500.0
2007-07-23 11:10:00,56.53,56.72,56.49,56.7,91800.0,33.1837,33.2952,33.1602,33.2835,91800.0
2007-07-23 11:20:00,56.7,56.94,56.69,56.87,110600.0,33.2835,33.4243,33.2776,33.3833,110600.0
2007-07-23 11:30:00,56.87,56.9,56.74,56.85,92000.0,33.3833,33.4009,33.3069,33.3715,92000.0
2007-07-23 11:40:00,56.84,56.88,56.78,56.82,115700.0,33.3656,33.3891,33.3304,33.3539,115700.0
2007-07-23 11:50:00,56.82,56.94,56.8,56.92,54500.0,33.3539,33.4243,33.3422,33.4126,54500.0
2007-07-23 12:00:00,56.93,56.99,56.93,56.97,53300.0,33.4185,33.4537,33.4185,33.442,53300.0
2007-07-23 12:10:00,56.98,56.99,56.94,56.94,119300.0,33.4478,33.4537,33.4243,33.4243,119300.0
2007-07-23 12:20:00,56.94,56.95,56.88,56.89,57100.0,33.4243,33.4302,33.3891,33.395,57100.0
2007-07-23 12:30:00,56.9,56.92,56.88,56.9,73800.0,33.4009,33.4126,33.3891,33.4009,73800.0
2007-07-23 12:40:00,56.91,56.93,56.88,56.91,56800.0,33.4067,33.4185,33.3891,33.4067,56800.0
2007-07-23 12:50:00,56.91,56.94,56.87,56.88,53700.0,33.4067,33.4243,33.3833,33.3891,53700.0
2007-07-23 13:00:00,56.88,56.89,56.82,56.85,77900.0,33.3891,33.395,33.3539,33.3715,77900.0
2007-07-23 13:10:00,56.84,56.85,56.76,56.77,63200.0,33.3656,33.3715,33.3187,33.3246,63200.0
2007-07-23 13:20:00,56.77,56.79,56.75,56.78,55300.0,33.3246,33.3363,33.3128,33.3304,55300.0
2007-07-23 13:30:00,56.79,56.79,56.71,56.74,70800.0,33.3363,33.3363,33.2893,33.3069,70800.0
2007-07-23 13:40:00,56.74,56.86,56.73,56.74,91900.0,33.3069,33.3774,33.3011,33.3069,91900.0
2007-07-23 13:50:00,56.74,56.75,56.63,56.72,117400.0,33.3069,33.3128,33.2424,33.2952,117400.0
2007-07-23 14:00:00,56.72,56.74,56.52,56.54,145700.0,33.2952,33.3069,33.1778,33.1895,145700.0
2007-07-23 14:10:00,56.53,56.71,56.5,56.7,92800.0,33.1837,33.2893,33.1661,33.2835,92800.0
2007-07-23 14:20:00,56.7,56.76,56.68,56.7,92000.0,33.2835,33.3187,33.2717,33.2835,92000.0
2007-07-23 14:30:00,56.7,56.77,56.68,56.76,105000.0,33.2835,33.3246,33.2717,33.3187,105000.0
2007-07-23 14:40:00,56.76,56.87,56.74,56.87,113100.0,33.3187,33.3833,33.3069,33.3833,113100.0
2007-07-23 14:50:00,56.86,56.96,56.85,56.96,196200.0,33.3774,33.4361,33.3715,33.4361,196200.0
2007-07-23 15:00:00,56.95,56.96,56.73,56.75,109800.0,33.4302,33.4361,33.3011,33.3128,109800.0
2007-07-23 15:10:00,56.76,56.89,56.75,56.83,134200.0,33.3187,33.395,33.3128,33.3598,134200.0
2007-07-23 15:20:00,56.83,56.94,56.8,56.93,131900.0,33.3598,33.4243,33.3422,33.4185,131900.0
2007-07-23 15:30:00,56.93,57.09,56.92,57.05,312000.0,33.4185,33.5124,33.4126,33.4889,312000.0
2007-07-23 15:40:00,57.05,57.27,57.04,57.26,564700.0,33.4889,33.6181,33.483,33.6122,564700.0
2007-07-23 15:50:00,57.25,57.27,57.0,57.14,765600.0,33.6063,33.6181,33.4596,33.5417,765600.0
2007-07-24 09:30:00,58.11,58.86,58.11,58.3,922800.0,34.1111,34.5514,34.1111,34.2227,922800.0
2007-07-24 09:40:00,58.3,58.31,57.93,58.13,728100.0,34.2227,34.2285,34.0055,34.1229,728100.0
2007-07-24 09:50:00,58.13,58.61,58.11,58.55,428800.0,34.1229,34.4046,34.1111,34.3694,428800.0
2007-07-24 10:00:00,58.54,58.59,58.33,58.38,369900.0,34.3636,34.3929,34.2403,34.2696,369900.0
2007-07-24 10:10:00,58.37,58.73,58.26,58.72,231200.0,34.2638,34.4751,34.1992,34.4692,231200.0
2007-07-24 10:20:00,58.71,58.71,58.33,58.48,252400.0,34.4634,34.4634,34.2403,34.3283,252400.0
2007-07-24 10:30:00,58.5,58.65,58.36,58.62,305900.0,34.3401,34.4281,34.2579,34.4105,305900.0
2007-07-24 10:40:00,58.64,58.66,58.45,58.54,326900.0,34.4223,34.434,34.3107,34.3636,326900.0
2007-07-24 10:50:00,58.55,58.55,58.27,58.38,391000.0,34.3694,34.3694,34.2051,34.2696,391000.0
2007-07-24 11:00:00,58.38,58.48,58.37,58.44,163700.0,34.2696,34.3283,34.2638,34.3049,163700.0
2007-07-24 11:10:00,58.44,58.47,58.37,58.38,165900.0,34.3049,34.3225,34.2638,34.2696,165900.0
2007-07-24 11:20:00,58.37,58.5,58.25,58.26,300100.0,34.2638,34.3401,34.1933,34.1992,300100.0
2007-07-24 11:30:00,58.26,58.94,58.26,58.34,183400.0,34.1992,34.5984,34.1992,34.2462,183400.0
2007-07-24 11:40:00,58.34,58.46,58.26,58.26,164200.0,34.2462,34.3166,34.1992,34.1992,164200.0
2007-07-24 11:50:00,58.26,58.4,58.25,58.33,259300.0,34.1992,34.2814,34.1933,34.2403,259300.0
2007-07-24 12:00:00,58.33,58.45,58.28,58.42,243300.0,34.2403,34.3107,34.2109,34.2931,243300.0
2007-07-24 12:10:00,58.42,58.45,58.34,58.4,75900.0,34.2931,34.3107,34.2462,34.2814,75900.0
2007-07-24 12:20:00,58.41,58.54,58.41,58.52,168900.0,34.2872,34.3636,34.2872,34.3518,168900.0
2007-07-24 12:30:00,58.53,58.9,58.52,58.75,389000.0,34.3577,34.5749,34.3518,34.4868,389000.0
2007-07-24 12:40:00,58.75,58.82,58.68,58.75,94800.0,34.4868,34.5279,34.4457,34.4868,94800.0
2007-07-24 12:50:00,58.75,58.77,58.47,58.5,128300.0,34.4868,34.4986,34.3225,34.3401,128300.0
2007-07-24 13:00:00,58.49,58.54,58.36,58.42,140100.0,34.3342,34.3636,34.2579,34.2931,140100.0
2007-07-24 13:10:00,58.41,58.42,58.25,58.31,125900.0,34.2872,34.2931,34.1933,34.2285,125900.0
2007-07-24 13:20:00,58.32,58.39,58.27,58.37,54700.0,34.2344,34.2755,34.2051,34.2638,54700.0
2007-07-24 13:30:00,58.38,58.54,58.35,58.53,105700.0,34.2696,34.3636,34.252,34.3577,105700.0
2007-07-24 13:40:00,58.53,58.6,58.5,58.55,84800.0,34.3577,34.3988,34.3401,34.3694,84800.0
2007-07-24 13:50:00,58.56,58.58,58.5,58.53,149000.0,34.3753,34.387,34.3401,34.3577,149000.0
2007-07-24 14:00:00,58.54,58.59,58.35,58.42,174200.0,34.3636,34.3929,34.252,34.2931,174200.0
2007-07-24 14:10:00,58.42,58.52,58.27,58.28,111600.0,34.2931,34.3518,34.2051,34.2109,111600.0
2007-07-24 14:20:00,58.28,58.4,58.25,58.28,115900.0,34.2109,34.2814,34.1933,34.2109,115900.0
2007-07-24 14:30:00,58.28,58.3,58.12,58.12,199500.0,34.2109,34.2227,34.117,34.117,199500.0
2007-07-24 14:40:00,58.11,58.13,58.01,58.12,167500.0,34.1111,34.1229,34.0524,34.117,167500.0
2007-07-24 14:50:00,58.12,58.12,57.91,57.97,115100.0,34.117,34.117,33.9937,34.029,115100.0
2007-07-24 15:00:00,57.97,57.98,57.55,57.76,313300.0,34.029,34.0348,33.7824,33.9057,313300.0
2007-07-24 15:10:00,57.76,57.92,57.62,57.69,362800.0,33.9057,33.9996,33.8235,33.8646,362800.0
2007-07-24 15:20:00,57.69,57.72,57.41,57.54,269800.0,33.8646,33.8822,33.7002,33.7765,269800.0
2007-07-24 15:30:00,57.54,57.67,57.15,57.35,501800.0,33.7765,33.8529,33.5476,33.665,501800.0
2007-07-24 15:40:00,57.35,57.47,57.17,57.41,400500.0,33.665,33.7355,33.5594,33.7002,400500.0
2007-07-24 15:50:00,57.4,57.41,57.17,57.23,434500.0,33.6944,33.7002,33.5594,33.5946,434500.0
2007-07-25 09:30:00,57.0,58.05,57.0,57.99,320600.0,33.4596,34.0759,33.4596,34.0407,320600.0
2007-07-25 09:40:00,57.99,58.08,57.75,58.05,293600.0,34.0407,34.0935,33.8998,34.0759,293600.0
2007-07-25 09:50:00,58.03,58.2,58.0,58.04,212000.0,34.0642,34.164,34.0466,34.0701,212000.0
2007-07-25 10:00:00,58.04,58.17,57.94,58.02,310500.0,34.0701,34.1464,34.0114,34.0583,310500.0
2007-07-25 10:10:00,58.02,58.12,58.0,58.09,207400.0,34.0583,34.117,34.0466,34.0994,207400.0
2007-07-25 10:20:00,58.1,58.21,58.03,58.19,150300.0,34.1053,34.1698,34.0642,34.1581,150300.0
2007-07-25 10:30:00,58.19,58.25,58.05,58.21,209200.0,34.1581,34.1933,34.0759,34.1698,209200.0
2007-07-25 10:40:00,58.21,58.25,57.88,58.05,305500.0,34.1698,34.1933,33.9761,34.0759,305500.0
2007-07-25 10:50:00,58.03,58.43,58.01,58.37,222000.0,34.0642,34.299,34.0524,34.2638,222000.0
2007-07-25 11:00:00,58.34,58.49,58.17,58.21,136000.0,34.2462,34.3342,34.1464,34.1698,136000.0
2007-07-25 11:10:00,58.22,58.33,58.04,58.14,105500.0,34.1757,34.2403,34.0701,34.1288,105500.0
2007-07-25 11:20:00,58.14,58.49,58.11,58.44,128700.0,34.1288,34.3342,34.1111,34.3049,128700.0
2007-07-25 11:30:00,58.45,58.5,58.25,58.35,90300.0,34.3107,34.3401,34.1933,34.252,90300.0
2007-07-25 11:40:00,58.36,58.46,58.31,58.42,50700.0,34.2579,34.3166,34.2285,34.2931,50700.0
2007-07-25 11:50:00,58.44,58.49,58.4,58.48,105300.0,34.3049,34.3342,34.2814,34.3283,105300.0
2007-07-25 12:00:00,58.49,58.58,58.47,58.58,144100.0,34.3342,34.387,34.3225,34.387,144100.0
2007-07-25 12:10:00,58.59,58.7,58.55,58.65,123900.0,34.3929,34.4575,34.3694,34.4281,123900.0
2007-07-25 12:20:00,58.65,58.74,58.59,58.69,277400.0,34.4281,34.481,34.3929,34.4516,277400.0
2007-07-25 12:30:00,58.68,58.71,58.6,58.68,95400.0,34.4457,34.4634,34.3988,34.4457,95400.0
2007-07-25 12:40:00,58.66,58.72,58.63,58.66,110300.0,34.434,34.4692,34.4164,34.434,110300.0
2007-07-25 12:50:00,58.67,58.67,58.47,58.58,142300.0,34.4399,34.4399,34.3225,34.387,142300.0
2007-07-25 13:00:00,58.58,58.69,58.55,58.63,157800.0,34.387,34.4516,34.3694,34.4164,157800.0
2007-07-25 13:10:00,58.62,58.65,58.37,58.54,160100.0,34.4105,34.4281,34.2638,34.3636,160100.0
2007-07-25 13:20:00,58.54,58.59,58.39,58.39,64900.0,34.3636,34.3929,34.2755,34.2755,64900.0
2007-07-25 13:30:00,58.39,58.39,58.05,58.33,152500.0,34.2755,34.2755,34.0759,34.2403,152500.0
2007-07-25 13:40:00,58.34,58.46,58.26,58.3,128700.0,34.2462,34.3166,34.1992,34.2227,128700.0
2007-07-25 13:50:00,58.3,58.38,58.2,58.3,111900.0,34.2227,34.2696,34.164,34.2227,111900.0
2007-07-25 14:00:00,58.3,58.42,58.1,58.3,144400.0,34.2227,34.2931,34.1053,34.2227,144400.0
2007-07-25 14:10:00,58.32,58.4,58.25,58.26,125300.0,34.2344,34.2814,34.1933,34.1992,125300.0
2007-07-25 14:20:00,58.26,58.43,58.25,58.35,179300.0,34.1992,34.299,34.1933,34.252,179300.0
2007-07-25 14:30:00,58.35,58.36,58.03,58.05,229200.0,34.252,34.2579,34.0642,34.0759,229200.0
2007-07-25 14:40:00,58.06,58.21,58.05,58.2,267500.0,34.0818,34.1698,34.0759,34.164,267500.0
2007-07-25 14:50:00,58.19,58.22,58.05,58.12,139700.0,34.1581,34.1757,34.0759,34.117,139700.0
2007-07-25 15:00:00,58.12,58.54,58.11,58.41,173900.0,34.117,34.3636,34.1111,34.2872,173900.0
2007-07-25 15:10:00,58.41,58.5,58.39,58.4,146400.0,34.2872,34.3401,34.2755,34.2814,146400.0
2007-07-25 15:20:00,58.4,58.54,58.39,58.42,129600.0,34.2814,34.3636,34.2755,34.2931,129600.0
2007-07-25 15:30:00,58.42,58.51,58.35,58.41,290000.0,34.2931,34.3459,34.252,34.2872,290000.0
2007-07-25 15:40:00,58.42,58.63,58.36,58.6,290000.0,34.2931,34.4164,34.2579,34.3988,290000.0
2007-07-25 15:50:00,58.6,58.62,58.35,58.44,461400.0,34.3988,34.4105,34.252,34.3049,461400.0
2007-07-26 09:30:00,57.9,58.19,57.59,57.65,362400.0,33.9879,34.1581,33.8059,33.8411,362400.0
2007-07-26 09:40:00,57.64,57.78,57.38,57.62,336300.0,33.8352,33.9174,33.6826,33.8235,336300.0
2007-07-26 09:50:00,57.63,57.89,57.59,57.82,193100.0,33.8294,33.982,33.8059,33.9409,193100.0
2007-07-26 10:00:00,57.78,57.86,57.73,57.86,148400.0,33.9174,33.9644,33.8881,33.9644,148400.0
2007-07-26 10:10:00,57.86,58.0,57.47,57.58,253100.0,33.9644,34.0466,33.7355,33.8,253100.0
2007-07-26 10:20:00,57.58,57.72,57.55,57.66,185600.0,33.8,33.8822,33.7824,33.847,185600.0
2007-07-26 10:30:00,57.65,57.7,57.55,57.59,147100.0,33.8411,33.8705,33.7824,33.8059,147100.0
2007-07-26 10:40:00,57.58,57.59,57.35,57.45,191600.0,33.8,33.8059,33.665,33.7237,191600.0
2007-07-26 10:50:00,57.45,57.47,57.36,57.4,145700.0,33.7237,33.7355,33.6709,33.6944,145700.0
2007-07-26 11:00:00,57.4,57.41,57.2,57.28,142700.0,33.6944,33.7002,33.577,33.6239,142700.0
2007-07-26 11:10:00,57.28,57.41,57.2,57.34,122300.0,33.6239,33.7002,33.577,33.6591,122300.0
2007-07-26 11:20:00,57.35,57.38,57.26,57.37,122100.0,33.665,33.6826,33.6122,33.6768,122100.0
2007-07-26 11:30:00,57.38,57.4,57.16,57.33,124600.0,33.6826,33.6944,33.5535,33.6533,124600.0
2007-07-26 11:40:00,57.32,57.38,57.22,57.22,94100.0,33.6474,33.6826,33.5887,33.5887,94100.0
2007-07-26 11:50:00,57.23,57.56,57.23,57.5,205400.0,33.5946,33.7883,33.5946,33.7531,205400.0
2007-07-26 12:00:00,57.5,57.6,57.25,57.32,88700.0,33.7531,33.8118,33.6063,33.6474,88700.0
2007-07-26 12:10:00,57.33,57.4,57.13,57.24,97500.0,33.6533,33.6944,33.5359,33.6004,97500.0
2007-07-26 12:20:00,57.24,57.32,57.13,57.23,81300.0,33.6004,33.6474,33.5359,33.5946,81300.0
2007-07-26 12:30:00,57.23,57.23,57.04,57.17,104200.0,33.5946,33.5946,33.483,33.5594,104200.0
2007-07-26 12:40:00,57.17,57.21,57.04,57.17,65600.0,33.5594,33.5828,33.483,33.5594,65600.0
2007-07-26 12:50:00,57.18,57.59,57.18,57.35,99500.0,33.5652,33.8059,33.5652,33.665,99500.0
2007-07-26 13:00:00,57.35,57.41,57.27,57.29,105400.0,33.665,33.7002,33.6181,33.6298,105400.0
2007-07-26 13:10:00,57.28,57.47,57.27,57.36,111400.0,33.6239,33.7355,33.6181,33.6709,111400.0
2007-07-26 13:20:00,57.36,57.41,57.22,57.29,143100.0,33.6709,33.7002,33.5887,33.6298,143100.0
2007-07-26 13:30:00,57.29,57.35,57.11,57.11,121000.0,33.6298,33.665,33.5241,33.5241,121000.0
2007-07-26 13:40:00,57.12,57.2,57.0,57.0,266200.0,33.53,33.577,33.4596,33.4596,266200.0
2007-07-26 13:50:00,56.99,57.13,56.79,56.88,233800.0,33.4537,33.5359,33.3363,33.3891,233800.0
2007-07-26 14:00:00,56.87,56.96,56.75,56.85,175400.0,33.3833,33.4361,33.3128,33.3715,175400.0
2007-07-26 14:10:00,56.85,57.08,56.7,56.9,404800.0,33.3715,33.5065,33.2835,33.4009,404800.0
2007-07-26 14:20:00,56.93,56.96,56.52,56.68,171300.0,33.4185,33.4361,33.1778,33.2717,171300.0
2007-07-26 14:30:00,56.7,56.88,56.61,56.7,132800.0,33.2835,33.3891,33.2306,33.2835,132800.0
2007-07-26 14:40:00,56.71,56.96,56.56,56.59,174800.0,33.2893,33.4361,33.2013,33.2189,174800.0
2007-07-26 14:50:00,56.58,56.98,56.56,56.68,218000.0,33.213,33.4478,33.2013,33.2717,218000.0
2007-07-26 15:00:00,56.7,56.94,56.69,56.83,211400.0,33.2835,33.4243,33.2776,33.3598,211400.0
2007-07-26 15:10:00,56.83,56.99,56.69,56.94,193400.0,33.3598,33.4537,33.2776,33.4243,193400.0
2007-07-26 15:20:00,56.94,57.04,56.74,56.74,267300.0,33.4243,33.483,33.3069,33.3069,267300.0
2007-07-26 15:30:00,56.74,56.8,56.46,56.51,265000.0,33.3069,33.3422,33.1426,33.1719,265000.0
2007-07-26 15:40:00,56.53,56.68,56.44,56.68,503900.0,33.1837,33.2717,33.1308,33.2717,503900.0
2007-07-26 15:50:00,56.68,56.94,56.63,56.8,619500.0,33.2717,33.4243,33.2424,33.3422,619500.0
2007-07-27 09:30:00,56.49,56.6,55.87,55.91,308700.0,33.1602,33.2248,32.7962,32.8197,308700.0
2007-07-27 09:40:00,55.91,56.6,55.84,56.2,250600.0,32.8197,33.2248,32.7786,32.99,250600.0
2007-07-27 09:50:00,56.19,56.41,56.06,56.41,139300.0,32.9841,33.1132,32.9078,33.1132,139300.0
2007-07-27 10:00:00,56.36,56.48,56.23,56.32,156700.0,33.0839,33.1543,33.0076,33.0604,156700.0
2007-07-27 10:10:00,56.32,56.52,56.32,56.46,131000.0,33.0604,33.1778,33.0604,33.1426,131000.0
2007-07-27 10:20:00,56.46,56.49,56.38,56.41,115500.0,33.1426,33.1602,33.0956,33.1132,115500.0
2007-07-27 10:30:00,56.43,56.46,56.26,56.26,133400.0,33.125,33.1426,33.0252,33.0252,133400.0
2007-07-27 10:40:00,56.29,56.39,56.27,56.33,60200.0,33.0428,33.1015,33.031,33.0663,60200.0
2007-07-27 10:50:00,56.34,56.36,56.01,56.17,105300.0,33.0721,33.0839,32.8784,32.9723,105300.0
2007-07-27 11:00:00,56.17,56.33,56.14,56.26,117300.0,32.9723,33.0663,32.9547,33.0252,117300.0
2007-07-27 11:10:00,56.27,56.34,56.1,56.17,99100.0,33.031,33.0721,32.9313,32.9723,99100.0
2007-07-27 11:20:00,56.18,56.22,56.03,56.14,106900.0,32.9782,33.0017,32.8902,32.9547,106900.0
2007-07-27 11:30:00,56.13,56.2,55.97,56.07,134500.0,32.9489,32.99,32.8549,32.9136,134500.0
2007-07-27 11:40:00,56.03,56.15,55.87,55.89,77500.0,32.8902,32.9606,32.7962,32.808,77500.0
2007-07-27 11:50:00,55.89,55.89,55.73,55.74,131900.0,32.808,32.808,32.7141,32.7199,131900.0
2007-07-27 12:00:00,55.74,55.88,55.57,55.57,126700.0,32.7199,32.8021,32.6201,32.6201,126700.0
2007-07-27 12:10:00,55.57,55.63,55.4,55.62,280900.0,32.6201,32.6554,32.5203,32.6495,280900.0
2007-07-27 12:20:00,55.61,55.71,55.42,55.52,96900.0,32.6436,32.7023,32.5321,32.5908,96900.0
2007-07-27 12:30:00,55.51,55.55,55.36,55.45,93600.0,32.5849,32.6084,32.4969,32.5497,93600.0
2007-07-27 12:40:00,55.45,55.62,55.44,55.54,84300.0,32.5497,32.6495,32.5438,32.6025,84300.0
2007-07-27 12:50:00,55.53,55.57,55.33,55.41,102900.0,32.5967,32.6201,32.4793,32.5262,102900.0
2007-07-27 13:00:00,55.4,55.59,55.31,55.48,128300.0,32.5203,32.6319,32.4675,32.5673,128300.0
2007-07-27 13:10:00,55.46,55.65,55.36,55.63,80300.0,32.5556,32.6671,32.4969,32.6554,80300.0
2007-07-27 13:20:00,55.63,55.63,55.5,55.54,50300.0,32.6554,32.6554,32.579,32.6025,50300.0
2007-07-27 13:30:00,55.53,55.65,55.48,55.52,155800.0,32.5967,32.6671,32.5673,32.5908,155800.0
2007-07-27 13:40:00,55.53,55.75,55.53,55.7,71000.0,32.5967,32.7258,32.5967,32.6965,71000.0
2007-07-27 13:50:00,55.72,55.77,55.59,55.66,145200.0,32.7082,32.7375,32.6319,32.673,145200.0
2007-07-27 14:00:00,55.66,55.78,55.5,55.59,228900.0,32.673,32.7434,32.579,32.6319,228900.0
2007-07-27 14:10:00,55.57,55.66,55.45,55.58,97700.0,32.6201,32.673,32.5497,32.626,97700.0
2007-07-27 14:20:00,55.59,55.61,55.38,55.5,126400.0,32.6319,32.6436,32.5086,32.579,126400.0
2007-07-27 14:30:00,55.5,55.67,55.41,55.64,136500.0,32.579,32.6788,32.5262,32.6612,136500.0
2007-07-27 14:40:00,55.64,55.83,55.62,55.7,119700.0,32.6612,32.7728,32.6495,32.6965,119700.0
2007-07-27 14:50:00,55.7,55.93,55.69,55.72,128600.0,32.6965,32.8315,32.6906,32.7082,128600.0
2007-07-27 15:00:00,55.69,55.72,55.58,55.65,109300.0,32.6906,32.7082,32.626,32.6671,109300.0
2007-07-27 15:10:00,55.66,55.75,55.47,55.59,106000.0,32.673,32.7258,32.5614,32.6319,106000.0
2007-07-27 15:20:00,55.59,55.59,55.45,55.5,113800.0,32.6319,32.6319,32.5497,32.579,113800.0
2007-07-27 15:30:00,55.51,55.57,55.39,55.42,150600.0,32.5849,32.6201,32.5145,32.5321,150600.0
2007-07-27 15:40:00,55.43,55.43,55.13,55.14,338200.0,32.538,32.538,32.3619,32.3677,338200.0
2007-07-27 15:50:00,55.14,55.26,55.01,55.02,647300.0,32.3677,32.4382,32.2914,32.2973,647300.0
2007-07-30 09:30:00,54.94,55.06,54.62,54.88,218200.0,32.2503,32.3208,32.0625,32.2151,218200.0
2007-07-30 09:40:00,54.88,54.96,54.58,54.74,200300.0,32.2151,32.2621,32.039,32.1329,200300.0
2007-07-30 09:50:00,54.74,54.95,54.67,54.81,184900.0,32.1329,32.2562,32.0918,32.174,184900.0
2007-07-30 10:00:00,54.81,54.92,54.67,54.7,158800.0,32.174,32.2386,32.0918,32.1094,158800.0
2007-07-30 10:10:00,54.7,54.81,54.67,54.76,300100.0,32.1094,32.174,32.0918,32.1447,300100.0
2007-07-30 10:20:00,54.76,54.91,54.75,54.81,127600.0,32.1447,32.2327,32.1388,32.174,127600.0
2007-07-30 10:30:00,54.8,54.87,54.56,54.61,240200.0,32.1681,32.2092,32.0273,32.0566,240200.0
2007-07-30 10:40:00,54.61,54.68,54.57,54.66,161300.0,32.0566,32.0977,32.0331,32.086,161300.0
2007-07-30 10:50:00,54.66,54.69,54.57,54.57,146600.0,32.086,32.1036,32.0331,32.0331,146600.0
2007-07-30 11:00:00,54.59,54.73,54.54,54.64,157900.0,32.0449,32.1271,32.0155,32.0742,157900.0
2007-07-30 11:10:00,54.64,54.65,54.45,54.53,155900.0,32.0742,32.0801,31.9627,32.0096,155900.0
2007-07-30 11:20:00,54.54,54.54,54.37,54.47,151900.0,32.0155,32.0155,31.9157,31.9744,151900.0
2007-07-30 11:30:00,54.48,54.48,54.38,54.41,74000.0,31.9803,31.9803,31.9216,31.9392,74000.0
2007-07-30 11:40:00,54.42,54.5,54.25,54.49,119300.0,31.9451,31.992,31.8453,31.9862,119300.0
2007-07-30 11:50:00,54.49,54.49,54.35,54.39,89600.0,31.9862,31.9862,31.904,31.9275,89600.0
2007-07-30 12:00:00,54.37,54.51,54.34,54.49,111800.0,31.9157,31.9979,31.8981,31.9862,111800.0
2007-07-30 12:10:00,54.5,54.52,54.37,54.44,66300.0,31.992,32.0038,31.9157,31.9568,66300.0
2007-07-30 12:20:00,54.44,54.52,54.42,54.49,86400.0,31.9568,32.0038,31.9451,31.9862,86400.0
2007-07-30 12:30:00,54.5,54.59,54.46,54.58,83000.0,31.992,32.0449,31.9686,32.039,83000.0
2007-07-30 12:40:00,54.59,54.66,54.5,54.56,96500.0,32.0449,32.086,31.992,32.0273,96500.0
2007-07-30 12:50:00,54.55,54.78,54.55,54.58,155700.0,32.0214,32.1564,32.0214,32.039,155700.0
2007-07-30 13:00:00,54.59,54.7,54.57,54.59,74800.0,32.0449,32.1094,32.0331,32.0449,74800.0
2007-07-30 13:10:00,54.59,54.66,54.56,54.58,50000.0,32.0449,32.086,32.0273,32.039,50000.0
2007-07-30 13:20:00,54.57,54.61,54.51,54.56,58600.0,32.0331,32.0566,31.9979,32.0273,58600.0
2007-07-30 13:30:00,54.58,54.58,54.49,54.51,48800.0,32.039,32.039,31.9862,31.9979,48800.0
2007-07-30 13:40:00,54.5,54.77,54.5,54.75,71700.0,31.992,32.1505,31.992,32.1388,71700.0
2007-07-30 13:50:00,54.77,54.77,54.65,54.7,51100.0,32.1505,32.1505,32.0801,32.1094,51100.0
2007-07-30 14:00:00,54.68,54.75,54.61,54.63,61300.0,32.0977,32.1388,32.0566,32.0684,61300.0
2007-07-30 14:10:00,54.62,54.71,54.53,54.56,107500.0,32.0625,32.1153,32.0096,32.0273,107500.0
2007-07-30 14:20:00,54.56,54.67,54.56,54.67,83600.0,32.0273,32.0918,32.0273,32.0918,83600.0
2007-07-30 14:30:00,54.64,54.67,54.62,54.63,125100.0,32.0742,32.0918,32.0625,32.0684,125100.0
2007-07-30 14:40:00,54.63,54.7,54.59,54.62,190100.0,32.0684,32.1094,32.0449,32.0625,190100.0
2007-07-30 14:50:00,54.61,54.64,54.57,54.62,126900.0,32.0566,32.0742,32.0331,32.0625,126900.0
2007-07-30 15:00:00,54.62,54.72,54.56,54.68,146400.0,32.0625,32.1212,32.0273,32.0977,146400.0
2007-07-30 15:10:00,54.69,54.71,54.56,54.6,114000.0,32.1036,32.1153,32.0273,32.0507,114000.0
2007-07-30 15:20:00,54.59,54.76,54.59,54.65,99900.0,32.0449,32.1447,32.0449,32.0801,99900.0
2007-07-30 15:30:00,54.66,54.78,54.62,54.77,316800.0,32.086,32.1564,32.0625,32.1505,316800.0
2007-07-30 15:40:00,54.77,54.87,54.7,54.71,237500.0,32.1505,32.2092,32.1094,32.1153,237500.0
2007-07-30 15:50:00,54.71,54.78,54.55,54.73,293700.0,32.1153,32.1564,32.0214,32.1271,293700.0
2007-07-31 09:30:00,55.2,55.25,54.6,54.79,355200.0,32.4029,32.4323,32.0507,32.1623,355200.0
2007-07-31 09:40:00,54.82,54.84,54.71,54.79,153200.0,32.1799,32.1916,32.1153,32.1623,153200.0
2007-07-31 09:50:00,54.78,55.04,54.78,54.98,170000.0,32.1564,32.309,32.1564,32.2738,170000.0
2007-07-31 10:00:00,54.99,55.12,54.87,54.89,162400.0,32.2797,32.356,32.2092,32.221,162400.0
2007-07-31 10:10:00,54.89,54.98,54.54,54.65,199900.0,32.221,32.2738,32.0155,32.0801,199900.0
2007-07-31 10:20:00,54.65,54.67,54.45,54.46,212800.0,32.0801,32.0918,31.9627,31.9686,212800.0
2007-07-31 10:30:00,54.44,54.66,54.33,54.54,159400.0,31.9568,32.086,31.8922,32.0155,159400.0
2007-07-31 10:40:00,54.53,54.56,54.38,54.45,100700.0,32.0096,32.0273,31.9216,31.9627,100700.0
2007-07-31 10:50:00,54.45,54.58,54.39,54.57,204500.0,31.9627,32.039,31.9275,32.0331,204500.0
2007-07-31 11:00:00,54.58,54.71,54.47,54.49,178100.0,32.039,32.1153,31.9744,31.9862,178100.0
2007-07-31 11:10:00,54.49,54.5,54.36,54.43,121500.0,31.9862,31.992,31.9099,31.9509,121500.0
2007-07-31 11:20:00,54.43,54.5,54.38,54.49,141800.0,31.9509,31.992,31.9216,31.9862,141800.0
2007-07-31 11:30:00,54.5,54.52,54.38,54.39,118300.0,31.992,32.0038,31.9216,31.9275,118300.0
2007-07-31 11:40:00,54.4,54.43,54.32,54.42,157900.0,31.9333,31.9509,31.8864,31.9451,157900.0
2007-07-31 11:50:00,54.42,54.44,54.2,54.42,186300.0,31.9451,31.9568,31.8159,31.9451,186300.0
2007-07-31 12:00:00,54.42,54.46,54.31,54.36,46200.0,31.9451,31.9686,31.8805,31.9099,46200.0
2007-07-31 12:10:00,54.37,54.4,54.29,54.32,58800.0,31.9157,31.9333,31.8688,31.8864,58800.0
2007-07-31 12:20:00,54.31,54.48,54.31,54.39,40000.0,31.8805,31.9803,31.8805,31.9275,40000.0
2007-07-31 12:30:00,54.4,54.45,54.28,54.35,100400.0,31.9333,31.9627,31.8629,31.904,100400.0
2007-07-31 12:40:00,54.34,54.36,54.28,54.35,49000.0,31.8981,31.9099,31.8629,31.904,49000.0
2007-07-31 12:50:00,54.36,54.38,54.28,54.38,34200.0,31.9099,31.9216,31.8629,31.9216,34200.0
2007-07-31 13:00:00,54.38,54.41,54.29,54.35,51900.0,31.9216,31.9392,31.8688,31.904,51900.0
2007-07-31 13:10:00,54.35,54.47,54.35,54.36,120900.0,31.904,31.9744,31.904,31.9099,120900.0
2007-07-31 13:20:00,54.36,54.4,54.26,54.3,80800.0,31.9099,31.9333,31.8512,31.8746,80800.0
2007-07-31 13:30:00,54.3,54.35,54.26,54.3,64800.0,31.8746,31.904,31.8512,31.8746,64800.0
2007-07-31 13:40:00,54.31,54.31,54.19,54.23,93600.0,31.8805,31.8805,31.8101,31.8335,93600.0
2007-07-31 13:50:00,54.23,54.35,54.12,54.34,91100.0,31.8335,31.904,31.769,31.8981,91100.0
2007-07-31 14:00:00,54.33,54.43,54.32,54.36,60400.0,31.8922,31.9509,31.8864,31.9099,60400.0
2007-07-31 14:10:00,54.34,54.47,54.33,54.37,102100.0,31.8981,31.9744,31.8922,31.9157,102100.0
2007-07-31 14:20:00,54.37,54.38,54.18,54.21,114100.0,31.9157,31.9216,31.8042,31.8218,114100.0
2007-07-31 14:30:00,54.22,54.25,53.97,54.07,303600.0,31.8277,31.8453,31.6809,31.7396,303600.0
2007-07-31 14:40:00,54.07,54.19,53.97,54.16,112200.0,31.7396,31.8101,31.6809,31.7925,112200.0
2007-07-31 14:50:00,54.17,54.24,54.03,54.1,122700.0,31.7983,31.8394,31.7161,31.7572,122700.0
2007-07-31 15:00:00,54.09,54.28,54.08,54.19,174500.0,31.7514,31.8629,31.7455,31.8101,174500.0
2007-07-31 15:10:00,54.2,54.31,54.17,54.31,289800.0,31.8159,31.8805,31.7983,31.8805,289800.0
2007-07-31 15:20:00,54.31,54.43,54.29,54.37,297600.0,31.8805,31.9509,31.8688,31.9157,297600.0
2007-07-31 15:30:00,54.37,54.45,54.28,54.39,251500.0,31.9157,31.9627,31.8629,31.9275,251500.0
2007-07-31 15:40:00,54.4,54.4,54.06,54.2,413200.0,31.9333,31.9333,31.7338,31.8159,413200.0
2007-07-31 15:50:00,54.21,54.3,54.03,54.03,333700.0,31.8218,31.8746,31.7161,31.7161,333700.0
2007-08-01 09:30:00,53.6,54.73,53.6,54.37,184500.0,31.4637,32.1271,31.4637,31.9157,184500.0
2007-08-01 09:40:00,54.36,54.43,54.07,54.17,139000.0,31.9099,31.9509,31.7396,31.7983,139000.0
2007-08-01 09:50:00,54.17,54.37,54.14,54.32,168900.0,31.7983,31.9157,31.7807,31.8864,168900.0
2007-08-01 10:00:00,54.3,54.5,54.13,54.33,185600.0,31.8746,31.992,31.7748,31.8922,185600.0
2007-08-01 10:10:00,54.31,54.45,54.16,54.38,237000.0,31.8805,31.9627,31.7925,31.9216,237000.0
2007-08-01 10:20:00,54.38,54.42,54.2,54.2,112100.0,31.9216,31.9451,31.8159,31.8159,112100.0
2007-08-01 10:30:00,54.23,54.3,54.14,54.17,225700.0,31.8335,31.8746,31.7807,31.7983,225700.0
2007-08-01 10:40:00,54.16,54.27,54.05,54.05,159700.0,31.7925,31.857,31.7279,31.7279,159700.0
2007-08-01 10:50:00,54.05,54.14,53.98,54.06,166300.0,31.7279,31.7807,31.6868,31.7338,166300.0
2007-08-01 11:00:00,54.08,54.15,53.88,54.07,168100.0,31.7455,31.7866,31.6281,31.7396,168100.0
2007-08-01 11:10:00,54.08,54.34,54.05,54.3,133600.0,31.7455,31.8981,31.7279,31.8746,133600.0
2007-08-01 11:20:00,54.3,54.31,54.03,54.1,117400.0,31.8746,31.8805,31.7161,31.7572,117400.0
2007-08-01 11:30:00,54.06,54.16,54.03,54.04,139000.0,31.7338,31.7925,31.7161,31.722,139000.0
2007-08-01 11:40:00,54.04,54.12,53.96,54.02,90500.0,31.722,31.769,31.6751,31.7103,90500.0
2007-08-01 11:50:00,54.03,54.25,53.95,54.17,135800.0,31.7161,31.8453,31.6692,31.7983,135800.0
2007-08-01 12:00:00,54.16,54.17,53.95,54.09,155800.0,31.7925,31.7983,31.6692,31.7514,155800.0
2007-08-01 12:10:00,54.08,54.29,54.03,54.19,103800.0,31.7455,31.8688,31.7161,31.8101,103800.0
2007-08-01 12:20:00,54.18,54.4,54.15,54.4,70500.0,31.8042,31.9333,31.7866,31.9333,70500.0
2007-08-01 12:30:00,54.4,54.51,54.34,54.37,59700.0,31.9333,31.9979,31.8981,31.9157,59700.0
2007-08-01 12:40:00,54.35,54.35,54.27,54.31,57900.0,31.904,31.904,31.857,31.8805,57900.0
2007-08-01 12:50:00,54.32,54.35,54.22,54.34,39600.0,31.8864,31.904,31.8277,31.8981,39600.0
2007-08-01 13:00:00,54.33,54.33,54.2,54.25,77500.0,31.8922,31.8922,31.8159,31.8453,77500.0
2007-08-01 13:10:00,54.25,54.29,54.2,54.23,72000.0,31.8453,31.8688,31.8159,31.8335,72000.0
2007-08-01 13:20:00,54.22,54.28,54.05,54.19,82100.0,31.8277,31.8629,31.7279,31.8101,82100.0
2007-08-01 13:30:00,54.18,54.27,54.05,54.05,55400.0,31.8042,31.857,31.7279,31.7279,55400.0
2007-08-01 13:40:00,54.06,54.18,53.9,53.98,74800.0,31.7338,31.8042,31.6398,31.6868,74800.0
2007-08-01 13:50:00,53.98,54.12,53.97,54.08,83100.0,31.6868,31.769,31.6809,31.7455,83100.0
2007-08-01 14:00:00,54.08,54.18,53.97,54.07,113000.0,31.7455,31.8042,31.6809,31.7396,113000.0
2007-08-01 14:10:00,54.09,54.12,53.96,54.0,128200.0,31.7514,31.769,31.6751,31.6985,128200.0
2007-08-01 14:20:00,54.03,54.07,53.93,53.95,86300.0,31.7161,31.7396,31.6574,31.6692,86300.0
2007-08-01 14:30:00,53.95,54.06,53.9,53.93,99800.0,31.6692,31.7338,31.6398,31.6574,99800.0
2007-08-01 14:40:00,53.93,53.98,53.77,53.83,90400.0,31.6574,31.6868,31.5635,31.5987,90400.0
2007-08-01 14:50:00,53.83,53.94,53.59,53.72,175400.0,31.5987,31.6633,31.4579,31.5342,175400.0
2007-08-01 15:00:00,53.74,53.84,53.58,53.64,170100.0,31.5459,31.6046,31.452,31.4872,170100.0
2007-08-01 15:10:00,53.62,53.72,53.53,53.61,187500.0,31.4755,31.5342,31.4226,31.4696,187500.0
2007-08-01 15:20:00,53.6,53.92,53.58,53.84,194500.0,31.4637,31.6516,31.452,31.6046,194500.0
2007-08-01 15:30:00,53.84,53.94,53.69,53.9,326900.0,31.6046,31.6633,31.5166,31.6398,326900.0
2007-08-01 15:40:00,53.92,54.1,53.75,54.01,387700.0,31.6516,31.7572,31.5518,31.7044,387700.0
2007-08-01 15:50:00,54.0,54.31,54.0,54.22,473300.0,31.6985,31.8805,31.6985,31.8277,473300.0
2007-08-02 09:30:00,54.23,54.37,54.17,54.31,178900.0,31.8335,31.9157,31.7983,31.8805,178900.0
2007-08-02 09:40:00,54.33,54.45,54.29,54.37,125600.0,31.8922,31.9627,31.8688,31.9157,125600.0
2007-08-02 09:50:00,54.37,54.45,54.32,54.43,169500.0,31.9157,31.9627,31.8864,31.9509,169500.0
2007-08-02 10:00:00,54.42,54.43,54.21,54.24,106300.0,31.9451,31.9509,31.8218,31.8394,106300.0
2007-08-02 10:10:00,54.23,54.32,54.18,54.24,61300.0,31.8335,31.8864,31.8042,31.8394,61300.0
2007-08-02 10:20:00,54.23,54.35,54.2,54.26,137200.0,31.8335,31.904,31.8159,31.8512,137200.0
2007-08-02 10:30:00,54.27,54.42,54.24,54.39,132700.0,31.857,31.9451,31.8394,31.9275,132700.0
2007-08-02 10:40:00,54.38,54.43,54.28,54.36,104500.0,31.9216,31.9509,31.8629,31.9099,104500.0
2007-08-02 10:50:00,54.37,54.41,54.19,54.19,95000.0,31.9157,31.9392,31.8101,31.8101,95000.0
2007-08-02 11:00:00,54.2,54.3,54.07,54.16,201500.0,31.8159,31.8746,31.7396,31.7925,201500.0
2007-08-02 11:10:00,54.15,54.36,54.13,54.34,36400.0,31.7866,31.9099,31.7748,31.8981,36400.0
2007-08-02 11:20:00,54.34,54.48,54.34,54.46,126800.0,31.8981,31.9803,31.8981,31.9686,126800.0
2007-08-02 11:30:00,54.48,54.5,54.36,54.41,111800.0,31.9803,31.992,31.9099,31.9392,111800.0
2007-08-02 11:40:00,54.4,54.4,54.32,54.34,41800.0,31.9333,31.9333,31.8864,31.8981,41800.0
2007-08-02 11:50:00,54.37,54.45,54.33,54.37,108200.0,31.9157,31.9627,31.8922,31.9157,108200.0
2007-08-02 12:00:00,54.35,54.46,54.32,54.43,170400.0,31.904,31.9686,31.8864,31.9509,170400.0
2007-08-02 12:10:00,54.41,54.48,54.38,54.46,48900.0,31.9392,31.9803,31.9216,31.9686,48900.0
2007-08-02 12:20:00,54.45,54.56,54.41,54.52,196000.0,31.9627,32.0273,31.9392,32.0038,196000.0
2007-08-02 12:30:00,54.52,54.63,54.3,54.59,210400.0,32.0038,32.0684,31.8746,32.0449,210400.0
2007-08-02 12:40:00,54.61,54.63,54.53,54.61,37500.0,32.0566,32.0684,32.0096,32.0566,37500.0
2007-08-02 12:50:00,54.61,54.64,54.55,54.58,44900.0,32.0566,32.0742,32.0214,32.039,44900.0
2007-08-02 13:00:00,54.58,54.59,54.4,54.47,109600.0,32.039,32.0449,31.9333,31.9744,109600.0
2007-08-02 13:10:00,54.47,54.55,54.46,54.55,107200.0,31.9744,32.0214,31.9686,32.0214,107200.0
2007-08-02 13:20:00,54.54,54.54,54.38,54.41,103700.0,32.0155,32.0155,31.9216,31.9392,103700.0
2007-08-02 13:30:00,54.4,54.62,54.4,54.5,91000.0,31.9333,32.0625,31.9333,31.992,91000.0
2007-08-02 13:40:00,54.49,54.56,54.38,54.4,104800.0,31.9862,32.0273,31.9216,31.9333,104800.0
2007-08-02 13:50:00,54.39,54.49,54.39,54.44,56600.0,31.9275,31.9862,31.9275,31.9568,56600.0
2007-08-02 14:00:00,54.44,54.5,54.43,54.48,57800.0,31.9568,31.992,31.9509,31.9803,57800.0
2007-08-02 14:10:00,54.49,54.5,54.41,54.45,97600.0,31.9862,31.992,31.9392,31.9627,97600.0
2007-08-02 14:20:00,54.44,54.47,54.33,54.39,78400.0,31.9568,31.9744,31.8922,31.9275,78400.0
2007-08-02 14:30:00,54.4,54.5,54.36,54.41,109400.0,31.9333,31.992,31.9099,31.9392,109400.0
2007-08-02 14:40:00,54.4,54.48,54.4,54.46,77800.0,31.9333,31.9803,31.9333,31.9686,77800.0
2007-08-02 14:50:00,54.45,54.48,54.37,54.41,118000.0,31.9627,31.9803,31.9157,31.9392,118000.0
2007-08-02 15:00:00,54.42,54.5,54.37,54.49,147600.0,31.9451,31.992,31.9157,31.9862,147600.0
2007-08-02 15:10:00,54.5,54.52,54.46,54.48,103100.0,31.992,32.0038,31.9686,31.9803,103100.0
2007-08-02 15:20:00,54.48,54.89,54.48,54.86,156500.0,31.9803,32.221,31.9803,32.2034,156500.0
2007-08-02 15:30:00,54.85,54.92,54.57,54.63,235300.0,32.1975,32.2386,32.0331,32.0684,235300.0
2007-08-02 15:40:00,54.62,54.65,54.47,54.59,277200.0,32.0625,32.0801,31.9744,32.0449,277200.0
2007-08-02 15:50:00,54.59,54.65,54.51,54.6,223400.0,32.0449,32.0801,31.9979,32.0507,223400.0
2007-08-03 09:30:00,54.64,54.68,54.35,54.67,169900.0,32.0742,32.0977,31.904,32.0918,169900.0
2007-08-03 09:40:00,54.68,54.69,54.45,54.67,116300.0,32.0977,32.1036,31.9627,32.0918,116300.0
2007-08-03 09:50:00,54.68,55.03,54.57,54.67,108700.0,32.0977,32.3032,32.0331,32.0918,108700.0
2007-08-03 10:00:00,54.7,54.73,54.48,54.71,120100.0,32.1094,32.1271,31.9803,32.1153,120100.0
2007-08-03 10:10:00,54.71,54.81,54.64,54.71,98100.0,32.1153,32.174,32.0742,32.1153,98100.0
2007-08-03 10:20:00,54.71,54.93,54.69,54.88,204600.0,32.1153,32.2445,32.1036,32.2151,204600.0
2007-08-03 10:30:00,54.88,54.94,54.79,54.86,229700.0,32.2151,32.2503,32.1623,32.2034,229700.0
2007-08-03 10:40:00,54.86,54.93,54.69,54.88,121600.0,32.2034,32.2445,32.1036,32.2151,121600.0
2007-08-03 10:50:00,54.87,54.89,54.68,54.72,112200.0,32.2092,32.221,32.0977,32.1212,112200.0
2007-08-03 11:00:00,54.73,54.73,54.66,54.67,79400.0,32.1271,32.1271,32.086,32.0918,79400.0
2007-08-03 11:10:00,54.68,54.76,54.65,54.73,126700.0,32.0977,32.1447,32.0801,32.1271,126700.0
2007-08-03 11:20:00,54.73,54.76,54.66,54.72,121400.0,32.1271,32.1447,32.086,32.1212,121400.0
2007-08-03 11:30:00,54.74,54.82,54.68,54.82,58000.0,32.1329,32.1799,32.0977,32.1799,58000.0
2007-08-03 11:40:00,54.82,54.98,54.72,54.97,211200.0,32.1799,32.2738,32.1212,32.2679,211200.0
2007-08-03 11:50:00,54.96,55.08,54.9,55.05,160300.0,32.2621,32.3325,32.2268,32.3149,160300.0
2007-08-03 12:00:00,55.04,55.14,55.0,55.13,83900.0,32.309,32.3677,32.2855,32.3619,83900.0
2007-08-03 12:10:00,55.12,55.22,55.02,55.06,181400.0,32.356,32.4147,32.2973,32.3208,181400.0
2007-08-03 12:20:00,55.09,55.09,54.99,55.03,55300.0,32.3384,32.3384,32.2797,32.3032,55300.0
2007-08-03 12:30:00,55.05,55.14,55.04,55.12,56200.0,32.3149,32.3677,32.309,32.356,56200.0
2007-08-03 12:40:00,55.11,55.14,55.05,55.09,51700.0,32.3501,32.3677,32.3149,32.3384,51700.0
2007-08-03 12:50:00,55.09,55.13,55.02,55.07,62400.0,32.3384,32.3619,32.2973,32.3266,62400.0
2007-08-03 13:00:00,55.08,55.09,55.02,55.09,73200.0,32.3325,32.3384,32.2973,32.3384,73200.0
2007-08-03 13:10:00,55.09,55.17,55.06,55.1,54800.0,32.3384,32.3853,32.3208,32.3442,54800.0
2007-08-03 13:20:00,55.1,55.23,55.09,55.2,49400.0,32.3442,32.4206,32.3384,32.4029,49400.0
2007-08-03 13:30:00,55.2,55.2,55.03,55.07,60500.0,32.4029,32.4029,32.3032,32.3266,60500.0
2007-08-03 13:40:00,55.07,55.13,55.05,55.13,53000.0,32.3266,32.3619,32.3149,32.3619,53000.0
2007-08-03 13:50:00,55.1,55.28,55.1,55.23,178700.0,32.3442,32.4499,32.3442,32.4206,178700.0
2007-08-03 14:00:00,55.24,55.29,55.08,55.1,128000.0,32.4264,32.4558,32.3325,32.3442,128000.0
2007-08-03 14:10:00,55.1,55.11,54.92,55.02,114900.0,32.3442,32.3501,32.2386,32.2973,114900.0
2007-08-03 14:20:00,55.02,55.05,54.81,54.85,134400.0,32.2973,32.3149,32.174,32.1975,134400.0
2007-08-03 14:30:00,54.86,54.91,54.83,54.83,93700.0,32.2034,32.2327,32.1858,32.1858,93700.0
2007-08-03 14:40:00,54.83,54.93,54.81,54.84,129500.0,32.1858,32.2445,32.174,32.1916,129500.0
2007-08-03 14:50:00,54.81,54.98,54.81,54.87,90600.0,32.174,32.2738,32.174,32.2092,90600.0
2007-08-03 15:00:00,54.88,54.91,54.66,54.76,97500.0,32.2151,32.2327,32.086,32.1447,97500.0
2007-08-03 15:10:00,54.77,54.92,54.65,54.78,147700.0,32.1505,32.2386,32.0801,32.1564,147700.0
2007-08-03 15:20:00,54.78,54.85,54.54,54.54,143400.0,32.1564,32.1975,32.0155,32.0155,143400.0
2007-08-03 15:30:00,54.54,54.82,54.43,54.43,171000.0,32.0155,32.1799,31.9509,31.9509,171000.0
2007-08-03 15:40:00,54.44,54.58,54.35,54.37,256400.0,31.9568,32.039,31.904,31.9157,256400.0
2007-08-03 15:50:00,54.37,54.56,54.09,54.14,477000.0,31.9157,32.0273,31.7514,31.7807,477000.0
2007-08-06 09:30:00,54.27,54.93,54.13,54.55,136400.0,31.857,32.2445,31.7748,32.0214,136400.0
2007-08-06 09:40:00,54.54,54.62,54.44,54.44,212600.0,32.0155,32.0625,31.9568,31.9568,212600.0
2007-08-06 09:50:00,54.44,54.61,54.37,54.61,202100.0,31.9568,32.0566,31.9157,32.0566,202100.0
2007-08-06 10:00:00,54.61,54.85,54.61,54.8,154800.0,32.0566,32.1975,32.0566,32.1681,154800.0
2007-08-06 10:10:00,54.78,54.93,54.68,54.82,139500.0,32.1564,32.2445,32.0977,32.1799,139500.0
2007-08-06 10:20:00,54.82,54.96,54.8,54.91,169800.0,32.1799,32.2621,32.1681,32.2327,169800.0
2007-08-06 10:30:00,54.89,55.02,54.87,54.9,132400.0,32.221,32.2973,32.2092,32.2268,132400.0
2007-08-06 10:40:00,54.91,55.13,54.81,55.08,209500.0,32.2327,32.3619,32.174,32.3325,209500.0
2007-08-06 10:50:00,55.06,55.12,54.82,54.93,258100.0,32.3208,32.356,32.1799,32.2445,258100.0
2007-08-06 11:00:00,54.92,54.97,54.71,54.97,177500.0,32.2386,32.2679,32.1153,32.2679,177500.0
2007-08-06 11:10:00,54.96,55.12,54.9,55.1,124100.0,32.2621,32.356,32.2268,32.3442,124100.0
2007-08-06 11:20:00,55.11,55.14,55.03,55.14,81200.0,32.3501,32.3677,32.3032,32.3677,81200.0
2007-08-06 11:30:00,55.15,55.15,54.92,54.96,182000.0,32.3736,32.3736,32.2386,32.2621,182000.0
2007-08-06 11:40:00,54.95,55.09,54.91,55.03,125000.0,32.2562,32.3384,32.2327,32.3032,125000.0
2007-08-06 11:50:00,55.03,55.18,55.03,55.08,118200.0,32.3032,32.3912,32.3032,32.3325,118200.0
2007-08-06 12:00:00,55.08,55.17,55.04,55.14,105400.0,32.3325,32.3853,32.309,32.3677,105400.0
2007-08-06 12:10:00,55.14,55.25,55.12,55.22,126400.0,32.3677,32.4323,32.356,32.4147,126400.0
2007-08-06 12:20:00,55.26,55.44,55.23,55.39,116400.0,32.4382,32.5438,32.4206,32.5145,116400.0
2007-08-06 12:30:00,55.39,55.47,55.3,55.46,120900.0,32.5145,32.5614,32.4616,32.5556,120900.0
2007-08-06 12:40:00,55.46,55.62,55.44,55.55,120100.0,32.5556,32.6495,32.5438,32.6084,120100.0
2007-08-06 12:50:00,55.54,55.58,55.46,55.54,110100.0,32.6025,32.626,32.5556,32.6025,110100.0
2007-08-06 13:00:00,55.53,55.58,55.38,55.39,133200.0,32.5967,32.626,32.5086,32.5145,133200.0
2007-08-06 13:10:00,55.39,55.46,55.35,55.45,105900.0,32.5145,32.5556,32.491,32.5497,105900.0
2007-08-06 13:20:00,55.45,55.54,55.45,55.5,102100.0,32.5497,32.6025,32.5497,32.579,102100.0
2007-08-06 13:30:00,55.51,55.52,55.39,55.42,65700.0,32.5849,32.5908,32.5145,32.5321,65700.0
2007-08-06 13:40:00,55.42,55.44,55.3,55.34,97100.0,32.5321,32.5438,32.4616,32.4851,97100.0
2007-08-06 13:50:00,55.34,55.47,55.31,55.37,87800.0,32.4851,32.5614,32.4675,32.5027,87800.0
2007-08-06 14:00:00,55.35,55.56,55.33,55.5,178400.0,32.491,32.6143,32.4793,32.579,178400.0
2007-08-06 14:10:00,55.5,55.77,55.47,55.71,209300.0,32.579,32.7375,32.5614,32.7023,209300.0
2007-08-06 14:20:00,55.72,55.74,55.48,55.6,267800.0,32.7082,32.7199,32.5673,32.6377,267800.0
2007-08-06 14:30:00,55.6,55.77,55.6,55.77,172900.0,32.6377,32.7375,32.6377,32.7375,172900.0
2007-08-06 14:40:00,55.77,55.99,55.77,55.93,221200.0,32.7375,32.8667,32.7375,32.8315,221200.0
2007-08-06 14:50:00,55.93,55.98,55.82,55.86,126900.0,32.8315,32.8608,32.7669,32.7904,126900.0
2007-08-06 15:00:00,55.85,55.95,55.82,55.93,161800.0,32.7845,32.8432,32.7669,32.8315,161800.0
2007-08-06 15:10:00,55.94,56.0,55.88,55.93,219300.0,32.8373,32.8726,32.8021,32.8315,219300.0
2007-08-06 15:20:00,55.93,55.95,55.83,55.91,213000.0,32.8315,32.8432,32.7728,32.8197,213000.0
2007-08-06 15:30:00,55.9,56.01,55.85,55.92,272400.0,32.8139,32.8784,32.7845,32.8256,272400.0
2007-08-06 15:40:00,55.91,56.27,55.91,56.15,386300.0,32.8197,33.031,32.8197,32.9606,386300.0
2007-08-06 15:50:00,56.15,56.27,56.09,56.23,466500.0,32.9606,33.031,32.9254,33.0076,466500.0
2007-08-07 09:30:00,55.84,56.23,55.82,56.1,123800.0,32.7786,33.0076,32.7669,32.9313,123800.0
2007-08-07 09:40:00,56.1,56.15,55.93,56.05,184600.0,32.9313,32.9606,32.8315,32.9019,184600.0
2007-08-07 09:50:00,56.06,56.09,56.0,56.03,98800.0,32.9078,32.9254,32.8726,32.8902,98800.0
2007-08-07 10:00:00,56.03,56.11,56.01,56.07,152700.0,32.8902,32.9371,32.8784,32.9136,152700.0
2007-08-07 10:10:00,56.06,56.27,56.02,56.14,242800.0,32.9078,33.031,32.8843,32.9547,242800.0
2007-08-07 10:20:00,56.14,56.27,56.12,56.25,144000.0,32.9547,33.031,32.943,33.0193,144000.0
2007-08-07 10:30:00,56.25,56.25,56.16,56.2,89200.0,33.0193,33.0193,32.9665,32.99,89200.0
2007-08-07 10:40:00,56.21,56.33,56.2,56.28,129200.0,32.9958,33.0663,32.99,33.0369,129200.0
2007-08-07 10:50:00,56.27,56.29,56.16,56.27,76300.0,33.031,33.0428,32.9665,33.031,76300.0
2007-08-07 11:00:00,56.27,56.35,56.26,56.28,99100.0,33.031,33.078,33.0252,33.0369,99100.0
2007-08-07 11:10:00,56.27,56.42,56.25,56.42,99500.0,33.031,33.1191,33.0193,33.1191,99500.0
2007-08-07 11:20:00,56.42,56.64,56.4,56.62,125900.0,33.1191,33.2482,33.1074,33.2365,125900.0
2007-08-07 11:30:00,56.63,56.79,56.63,56.75,109800.0,33.2424,33.3363,33.2424,33.3128,109800.0
2007-08-07 11:40:00,56.75,56.92,56.74,56.83,111100.0,33.3128,33.4126,33.3069,33.3598,111100.0
2007-08-07 11:50:00,56.81,56.87,56.71,56.74,125400.0,33.348,33.3833,33.2893,33.3069,125400.0
2007-08-07 12:00:00,56.73,56.79,56.68,56.75,108300.0,33.3011,33.3363,33.2717,33.3128,108300.0
2007-08-07 12:10:00,56.75,56.84,56.68,56.73,184200.0,33.3128,33.3656,33.2717,33.3011,184200.0
2007-08-07 12:20:00,56.71,56.86,56.69,56.8,100800.0,33.2893,33.3774,33.2776,33.3422,100800.0
2007-08-07 12:30:00,56.79,56.88,56.79,56.86,94100.0,33.3363,33.3891,33.3363,33.3774,94100.0
2007-08-07 12:40:00,56.86,56.89,56.72,56.75,186800.0,33.3774,33.395,33.2952,33.3128,186800.0
2007-08-07 12:50:00,56.75,56.8,56.64,56.67,57500.0,33.3128,33.3422,33.2482,33.2659,57500.0
2007-08-07 13:00:00,56.67,56.87,56.67,56.81,76600.0,33.2659,33.3833,33.2659,33.348,76600.0
2007-08-07 13:10:00,56.81,56.82,56.74,56.77,50300.0,33.348,33.3539,33.3069,33.3246,50300.0
2007-08-07 13:20:00,56.75,56.83,56.75,56.79,40600.0,33.3128,33.3598,33.3128,33.3363,40600.0
2007-08-07 13:30:00,56.78,56.79,56.75,56.78,54900.0,33.3304,33.3363,33.3128,33.3304,54900.0
2007-08-07 13:40:00,56.76,56.84,56.75,56.84,108200.0,33.3187,33.3656,33.3128,33.3656,108200.0
2007-08-07 13:50:00,56.84,56.85,56.75,56.8,68600.0,33.3656,33.3715,33.3128,33.3422,68600.0
2007-08-07 14:00:00,56.8,56.81,56.73,56.77,74200.0,33.3422,33.348,33.3011,33.3246,74200.0
2007-08-07 14:10:00,56.76,56.8,56.41,56.45,207900.0,33.3187,33.3422,33.1132,33.1367,207900.0
2007-08-07 14:20:00,56.44,56.78,56.44,56.57,189300.0,33.1308,33.3304,33.1308,33.2071,189300.0
2007-08-07 14:30:00,56.59,56.71,56.43,56.69,322600.0,33.2189,33.2893,33.125,33.2776,322600.0
2007-08-07 14:40:00,56.7,56.96,56.62,56.94,213300.0,33.2835,33.4361,33.2365,33.4243,213300.0
2007-08-07 14:50:00,56.98,57.07,56.76,57.0,231300.0,33.4478,33.5007,33.3187,33.4596,231300.0
2007-08-07 15:00:00,57.01,57.33,56.96,57.0,331700.0,33.4654,33.6533,33.4361,33.4596,331700.0
2007-08-07 15:10:00,56.99,57.04,56.81,56.93,316600.0,33.4537,33.483,33.348,33.4185,316600.0
2007-08-07 15:20:00,56.96,57.12,56.84,57.06,188500.0,33.4361,33.53,33.3656,33.4948,188500.0
2007-08-07 15:30:00,57.07,57.26,57.02,57.19,231900.0,33.5007,33.6122,33.4713,33.5711,231900.0
2007-08-07 15:40:00,57.18,57.18,56.61,56.63,220900.0,33.5652,33.5652,33.2306,33.2424,220900.0
2007-08-07 15:50:00,56.63,56.96,56.43,56.53,541900.0,33.2424,33.4361,33.125,33.1837,541900.0
2007-08-08 09:30:00,56.79,56.98,56.6,56.96,142700.0,33.3363,33.4478,33.2248,33.4361,142700.0
2007-08-08 09:40:00,56.96,57.21,56.93,57.17,150000.0,33.4361,33.5828,33.4185,33.5594,150000.0
2007-08-08 09:50:00,57.17,57.41,57.11,57.36,233900.0,33.5594,33.7002,33.5241,33.6709,233900.0
2007-08-08 10:00:00,57.37,57.39,57.23,57.27,120200.0,33.6768,33.6885,33.5946,33.6181,120200.0
2007-08-08 10:10:00,57.25,57.44,57.23,57.34,80400.0,33.6063,33.7178,33.5946,33.6591,80400.0
2007-08-08 10:20:00,57.33,57.43,57.28,57.34,102500.0,33.6533,33.712,33.6239,33.6591,102500.0
2007-08-08 10:30:00,57.34,57.35,57.2,57.23,115100.0,33.6591,33.665,33.577,33.5946,115100.0
2007-08-08 10:40:00,57.23,57.44,57.22,57.39,80800.0,33.5946,33.7178,33.5887,33.6885,80800.0
2007-08-08 10:50:00,57.41,57.48,57.35,57.44,73100.0,33.7002,33.7413,33.665,33.7178,73100.0
2007-08-08 11:00:00,57.44,57.47,57.29,57.45,80500.0,33.7178,33.7355,33.6298,33.7237,80500.0
2007-08-08 11:10:00,57.44,57.5,57.43,57.47,61100.0,33.7178,33.7531,33.712,33.7355,61100.0
2007-08-08 11:20:00,57.47,57.52,57.42,57.46,123400.0,33.7355,33.7648,33.7061,33.7296,123400.0
2007-08-08 11:30:00,57.47,57.5,57.41,57.5,50200.0,33.7355,33.7531,33.7002,33.7531,50200.0
2007-08-08 11:40:00,57.49,57.6,57.48,57.53,81400.0,33.7472,33.8118,33.7413,33.7707,81400.0
2007-08-08 11:50:00,57.53,57.55,57.33,57.41,80600.0,33.7707,33.7824,33.6533,33.7002,80600.0
2007-08-08 12:00:00,57.4,57.5,57.3,57.38,92300.0,33.6944,33.7531,33.6357,33.6826,92300.0
2007-08-08 12:10:00,57.39,57.39,57.27,57.31,187200.0,33.6885,33.6885,33.6181,33.6415,187200.0
2007-08-08 12:20:00,57.32,57.37,57.29,57.32,98400.0,33.6474,33.6768,33.6298,33.6474,98400.0
2007-08-08 12:30:00,57.34,57.38,57.32,57.35,105300.0,33.6591,33.6826,33.6474,33.665,105300.0
2007-08-08 12:40:00,57.35,57.39,57.31,57.35,161200.0,33.665,33.6885,33.6415,33.665,161200.0
2007-08-08 12:50:00,57.34,57.35,57.23,57.29,97600.0,33.6591,33.665,33.5946,33.6298,97600.0
2007-08-08 13:00:00,57.3,57.35,57.27,57.29,67000.0,33.6357,33.665,33.6181,33.6298,67000.0
2007-08-08 13:10:00,57.28,57.33,57.24,57.3,105300.0,33.6239,33.6533,33.6004,33.6357,105300.0
2007-08-08 13:20:00,57.3,57.49,57.29,57.46,44900.0,33.6357,33.7472,33.6298,33.7296,44900.0
2007-08-08 13:30:00,57.46,57.63,57.42,57.51,99100.0,33.7296,33.8294,33.7061,33.7589,99100.0
2007-08-08 13:40:00,57.52,57.65,57.49,57.64,91500.0,33.7648,33.8411,33.7472,33.8352,91500.0
2007-08-08 13:50:00,57.64,57.65,57.37,57.53,88100.0,33.8352,33.8411,33.6768,33.7707,88100.0
2007-08-08 14:00:00,57.53,57.58,57.46,57.57,51700.0,33.7707,33.8,33.7296,33.7942,51700.0
2007-08-08 14:10:00,57.58,57.77,57.5,57.7,109500.0,33.8,33.9116,33.7531,33.8705,109500.0
2007-08-08 14:20:00,57.71,57.87,57.67,57.78,108600.0,33.8763,33.9703,33.8529,33.9174,108600.0
2007-08-08 14:30:00,57.77,57.87,57.74,57.84,94300.0,33.9116,33.9703,33.894,33.9527,94300.0
2007-08-08 14:40:00,57.84,57.9,57.72,57.76,141000.0,33.9527,33.9879,33.8822,33.9057,141000.0
2007-08-08 14:50:00,57.74,57.82,57.67,57.68,137400.0,33.894,33.9409,33.8529,33.8587,137400.0
2007-08-08 15:00:00,57.69,57.72,57.55,57.55,147900.0,33.8646,33.8822,33.7824,33.7824,147900.0
2007-08-08 15:10:00,57.55,57.66,57.45,57.58,161200.0,33.7824,33.847,33.7237,33.8,161200.0
2007-08-08 15:20:00,57.59,57.76,57.45,57.76,209500.0,33.8059,33.9057,33.7237,33.9057,209500.0
2007-08-08 15:30:00,57.78,58.09,57.55,58.05,265300.0,33.9174,34.0994,33.7824,34.0759,265300.0
2007-08-08 15:40:00,58.04,58.32,57.93,58.09,312400.0,34.0701,34.2344,34.0055,34.0994,312400.0
2007-08-08 15:50:00,58.07,58.43,57.87,58.34,579100.0,34.0877,34.299,33.9703,34.2462,579100.0
2007-08-09 09:30:00,58.22,58.39,57.55,57.92,155400.0,34.1757,34.2755,33.7824,33.9996,155400.0
2007-08-09 09:40:00,57.98,58.3,57.89,58.06,229600.0,34.0348,34.2227,33.982,34.0818,229600.0
2007-08-09 09:50:00,58.07,58.08,57.57,57.9,260400.0,34.0877,34.0935,33.7942,33.9879,260400.0
2007-08-09 10:00:00,57.93,58.08,57.85,58.06,214200.0,34.0055,34.0935,33.9585,34.0818,214200.0
2007-08-09 10:10:00,58.06,58.45,58.06,58.38,157200.0,34.0818,34.3107,34.0818,34.2696,157200.0
2007-08-09 10:20:00,58.38,58.38,58.15,58.2,187000.0,34.2696,34.2696,34.1346,34.164,187000.0
2007-08-09 10:30:00,58.2,58.37,58.02,58.1,256600.0,34.164,34.2638,34.0583,34.1053,256600.0
2007-08-09 10:40:00,58.1,58.16,57.93,58.15,167400.0,34.1053,34.1405,34.0055,34.1346,167400.0
2007-08-09 10:50:00,58.15,58.24,58.13,58.18,163000.0,34.1346,34.1875,34.1229,34.1522,163000.0
2007-08-09 11:00:00,58.17,58.34,58.13,58.24,186200.0,34.1464,34.2462,34.1229,34.1875,186200.0
2007-08-09 11:10:00,58.23,58.31,58.2,58.23,173300.0,34.1816,34.2285,34.164,34.1816,173300.0
2007-08-09 11:20:00,58.25,58.3,58.15,58.2,191600.0,34.1933,34.2227,34.1346,34.164,191600.0
2007-08-09 11:30:00,58.19,58.48,58.19,58.42,125400.0,34.1581,34.3283,34.1581,34.2931,125400.0
2007-08-09 11:40:00,58.41,58.42,58.2,58.3,113800.0,34.2872,34.2931,34.164,34.2227,113800.0
2007-08-09 11:50:00,58.29,58.48,58.25,58.46,140100.0,34.2168,34.3283,34.1933,34.3166,140100.0
2007-08-09 12:00:00,58.48,58.5,58.29,58.47,139400.0,34.3283,34.3401,34.2168,34.3225,139400.0
2007-08-09 12:10:00,58.47,58.91,58.46,58.81,114700.0,34.3225,34.5808,34.3166,34.5221,114700.0
2007-08-09 12:20:00,58.81,59.0,58.81,58.96,147300.0,34.5221,34.6336,34.5221,34.6101,147300.0
2007-08-09 12:30:00,58.97,58.97,58.73,58.75,80700.0,34.616,34.616,34.4751,34.4868,80700.0
2007-08-09 12:40:00,58.75,59.0,58.75,58.91,77600.0,34.4868,34.6336,34.4868,34.5808,77600.0
2007-08-09 12:50:00,58.91,59.0,58.83,58.97,138000.0,34.5808,34.6336,34.5338,34.616,138000.0
2007-08-09 13:00:00,58.98,59.0,58.8,58.86,160200.0,34.6218,34.6336,34.5162,34.5514,160200.0
2007-08-09 13:10:00,58.87,58.89,58.58,58.71,133600.0,34.5573,34.569,34.387,34.4634,133600.0
2007-08-09 13:20:00,58.72,59.0,58.69,58.94,100800.0,34.4692,34.6336,34.4516,34.5984,100800.0
2007-08-09 13:30:00,58.96,59.0,58.6,58.99,191000.0,34.6101,34.6336,34.3988,34.6277,191000.0
2007-08-09 13:40:00,59.0,59.0,58.6,58.96,250700.0,34.6336,34.6336,34.3988,34.6101,250700.0
2007-08-09 13:50:00,58.96,59.02,58.85,58.88,189400.0,34.6101,34.6453,34.5455,34.5631,189400.0
2007-08-09 14:00:00,58.86,58.95,58.82,58.85,164500.0,34.5514,34.6042,34.5279,34.5455,164500.0
2007-08-09 14:10:00,58.84,58.94,58.73,58.8,152000.0,34.5397,34.5984,34.4751,34.5162,152000.0
2007-08-09 14:20:00,58.8,58.87,58.6,58.67,255200.0,34.5162,34.5573,34.3988,34.4399,255200.0
2007-08-09 14:30:00,58.66,58.76,58.34,58.71,163500.0,34.434,34.4927,34.2462,34.4634,163500.0
2007-08-09 14:40:00,58.71,58.93,58.65,58.88,117300.0,34.4634,34.5925,34.4281,34.5631,117300.0
2007-08-09 14:50:00,58.87,58.87,58.35,58.35,165000.0,34.5573,34.5573,34.252,34.252,165000.0
2007-08-09 15:00:00,58.35,58.43,57.8,58.18,262500.0,34.252,34.299,33.9292,34.1522,262500.0
2007-08-09 15:10:00,58.17,58.42,58.07,58.4,256600.0,34.1464,34.2931,34.0877,34.2814,256600.0
2007-08-09 15:20:00,58.4,58.46,58.03,58.39,351800.0,34.2814,34.3166,34.0642,34.2755,351800.0
2007-08-09 15:30:00,58.4,58.6,58.24,58.28,337300.0,34.2814,34.3988,34.1875,34.2109,337300.0
2007-08-09 15:40:00,58.28,58.6,58.25,58.57,407800.0,34.2109,34.3988,34.1933,34.3812,407800.0
2007-08-09 15:50:00,58.57,58.58,57.97,58.21,635300.0,34.3812,34.387,34.029,34.1698,635300.0
2007-08-10 09:30:00,58.37,58.37,57.12,57.2,187100.0,34.2638,34.2638,33.53,33.577,187100.0
2007-08-10 09:40:00,57.22,57.31,56.9,57.1,275600.0,33.5887,33.6415,33.4009,33.5183,275600.0
2007-08-10 09:50:00,57.09,57.63,56.82,57.6,457200.0,33.5124,33.8294,33.3539,33.8118,457200.0
2007-08-10 10:00:00,57.6,57.99,57.47,57.94,442200.0,33.8118,34.0407,33.7355,34.0114,442200.0
2007-08-10 10:10:00,57.94,58.29,57.93,58.11,276200.0,34.0114,34.2168,34.0055,34.1111,276200.0
2007-08-10 10:20:00,58.09,58.21,57.83,57.91,358900.0,34.0994,34.1698,33.9468,33.9937,358900.0
2007-08-10 10:30:00,57.9,57.93,57.52,57.64,249300.0,33.9879,34.0055,33.7648,33.8352,249300.0
2007-08-10 10:40:00,57.64,58.04,57.55,57.79,211700.0,33.8352,34.0701,33.7824,33.9233,211700.0
2007-08-10 10:50:00,57.81,58.18,57.77,58.07,164900.0,33.935,34.1522,33.9116,34.0877,164900.0
2007-08-10 11:00:00,58.06,58.6,58.06,58.1,258900.0,34.0818,34.3988,34.0818,34.1053,258900.0
2007-08-10 11:10:00,58.11,58.45,57.98,58.04,425900.0,34.1111,34.3107,34.0348,34.0701,425900.0
2007-08-10 11:20:00,58.07,58.2,57.85,57.91,114300.0,34.0877,34.164,33.9585,33.9937,114300.0
2007-08-10 11:30:00,57.88,57.92,57.64,57.67,117400.0,33.9761,33.9996,33.8352,33.8529,117400.0
2007-08-10 11:40:00,57.66,57.79,57.58,57.65,121100.0,33.847,33.9233,33.8,33.8411,121100.0
2007-08-10 11:50:00,57.64,57.99,57.61,57.98,97200.0,33.8352,34.0407,33.8176,34.0348,97200.0
2007-08-10 12:00:00,57.98,58.16,57.95,58.14,122900.0,34.0348,34.1405,34.0172,34.1288,122900.0
2007-08-10 12:10:00,58.14,58.22,57.98,58.16,89900.0,34.1288,34.1757,34.0348,34.1405,89900.0
2007-08-10 12:20:00,58.15,58.25,57.9,57.92,192800.0,34.1346,34.1933,33.9879,33.9996,192800.0
2007-08-10 12:30:00,57.92,58.11,57.76,57.91,104100.0,33.9996,34.1111,33.9057,33.9937,104100.0
2007-08-10 12:40:00,57.89,57.9,57.62,57.68,126200.0,33.982,33.9879,33.8235,33.8587,126200.0
2007-08-10 12:50:00,57.68,57.77,57.45,57.45,124500.0,33.8587,33.9116,33.7237,33.7237,124500.0
2007-08-10 13:00:00,57.47,57.58,57.47,57.53,98300.0,33.7355,33.8,33.7355,33.7707,98300.0
2007-08-10 13:10:00,57.52,57.66,57.41,57.47,106800.0,33.7648,33.847,33.7002,33.7355,106800.0
2007-08-10 13:20:00,57.47,57.63,57.33,57.37,107600.0,33.7355,33.8294,33.6533,33.6768,107600.0
2007-08-10 13:30:00,57.36,57.46,57.14,57.32,182200.0,33.6709,33.7296,33.5417,33.6474,182200.0
2007-08-10 13:40:00,57.31,57.44,56.98,57.07,133400.0,33.6415,33.7178,33.4478,33.5007,133400.0
2007-08-10 13:50:00,57.05,57.35,56.95,56.98,151600.0,33.4889,33.665,33.4302,33.4478,151600.0
2007-08-10 14:00:00,56.98,57.14,56.92,57.1,163200.0,33.4478,33.5417,33.4126,33.5183,163200.0
2007-08-10 14:10:00,57.1,57.23,56.91,57.23,132400.0,33.5183,33.5946,33.4067,33.5946,132400.0
2007-08-10 14:20:00,57.21,57.41,57.01,57.02,191300.0,33.5828,33.7002,33.4654,33.4713,191300.0
2007-08-10 14:30:00,57.01,57.13,56.9,56.94,164400.0,33.4654,33.5359,33.4009,33.4243,164400.0
2007-08-10 14:40:00,56.94,57.04,56.84,56.88,172000.0,33.4243,33.483,33.3656,33.3891,172000.0
2007-08-10 14:50:00,56.89,57.01,56.81,56.99,180500.0,33.395,33.4654,33.348,33.4537,180500.0
2007-08-10 15:00:00,56.99,57.14,56.96,57.1,190600.0,33.4537,33.5417,33.4361,33.5183,190600.0
2007-08-10 15:10:00,57.08,57.1,56.82,56.83,197300.0,33.5065,33.5183,33.3539,33.3598,197300.0
2007-08-10 15:20:00,56.81,57.14,56.81,56.92,246600.0,33.348,33.5417,33.348,33.4126,246600.0
2007-08-10 15:30:00,56.91,57.35,56.88,57.25,314900.0,33.4067,33.665,33.3891,33.6063,314900.0
2007-08-10 15:40:00,57.25,57.35,57.14,57.24,226400.0,33.6063,33.665,33.5417,33.6004,226400.0
2007-08-10 15:50:00,57.24,57.57,57.17,57.18,301400.0,33.6004,33.7942,33.5594,33.5652,301400.0
2007-08-13 09:30:00,56.7,57.0,56.33,56.43,190800.0,33.5319,33.7093,33.3131,33.3723,190800.0
2007-08-13 09:40:00,56.41,56.67,56.3,56.66,118000.0,33.3604,33.5142,33.2954,33.5083,118000.0
2007-08-13 09:50:00,56.66,56.75,56.6,56.75,100700.0,33.5083,33.5615,33.4728,33.5615,100700.0
2007-08-13 10:00:00,56.74,56.83,56.68,56.73,98800.0,33.5556,33.6088,33.5201,33.5497,98800.0
2007-08-13 10:10:00,56.74,56.88,56.66,56.79,104700.0,33.5556,33.6384,33.5083,33.5852,104700.0
2007-08-13 10:20:00,56.79,56.87,56.72,56.76,67200.0,33.5852,33.6325,33.5438,33.5674,67200.0
2007-08-13 10:30:00,56.77,56.85,56.62,56.75,78100.0,33.5733,33.6206,33.4846,33.5615,78100.0
2007-08-13 10:40:00,56.75,56.82,56.67,56.8,51900.0,33.5615,33.6029,33.5142,33.5911,51900.0
2007-08-13 10:50:00,56.81,56.84,56.62,56.81,133000.0,33.597,33.6147,33.4846,33.597,133000.0
2007-08-13 11:00:00,56.82,56.87,56.71,56.73,91600.0,33.6029,33.6325,33.5378,33.5497,91600.0
2007-08-13 11:10:00,56.73,56.92,56.72,56.89,91900.0,33.5497,33.662,33.5438,33.6443,91900.0
2007-08-13 11:20:00,56.89,57.04,56.82,57.02,74200.0,33.6443,33.733,33.6029,33.7212,74200.0
2007-08-13 11:30:00,57.02,57.2,56.96,56.96,102900.0,33.7212,33.8276,33.6857,33.6857,102900.0
2007-08-13 11:40:00,56.96,56.96,56.78,56.79,44300.0,33.6857,33.6857,33.5792,33.5852,44300.0
2007-08-13 11:50:00,56.8,56.86,56.75,56.84,48000.0,33.5911,33.6266,33.5615,33.6147,48000.0
2007-08-13 12:00:00,56.83,56.91,56.74,56.89,56500.0,33.6088,33.6561,33.5556,33.6443,56500.0
2007-08-13 12:10:00,56.89,56.92,56.7,56.72,47200.0,33.6443,33.662,33.5319,33.5438,47200.0
2007-08-13 12:20:00,56.72,56.73,56.6,56.73,69200.0,33.5438,33.5497,33.4728,33.5497,69200.0
2007-08-13 12:30:00,56.73,56.74,56.68,56.69,70300.0,33.5497,33.5556,33.5201,33.526,70300.0
2007-08-13 12:40:00,56.69,56.74,56.63,56.72,55100.0,33.526,33.5556,33.4905,33.5438,55100.0
2007-08-13 12:50:00,56.71,56.85,56.69,56.79,53400.0,33.5378,33.6206,33.526,33.5852,53400.0
2007-08-13 13:00:00,56.79,56.83,56.7,56.79,36700.0,33.5852,33.6088,33.5319,33.5852,36700.0
2007-08-13 13:10:00,56.79,56.86,56.72,56.81,48700.0,33.5852,33.6266,33.5438,33.597,48700.0
2007-08-13 13:20:00,56.84,56.89,56.72,56.76,91000.0,33.6147,33.6443,33.5438,33.5674,91000.0
2007-08-13 13:30:00,56.76,56.85,56.72,56.82,55100.0,33.5674,33.6206,33.5438,33.6029,55100.0
2007-08-13 13:40:00,56.8,56.86,56.78,56.83,42400.0,33.5911,33.6266,33.5792,33.6088,42400.0
2007-08-13 13:50:00,56.82,56.9,56.8,56.85,79200.0,33.6029,33.6502,33.5911,33.6206,79200.0
2007-08-13 14:00:00,56.85,56.94,56.74,56.83,162000.0,33.6206,33.6739,33.5556,33.6088,162000.0
2007-08-13 14:10:00,56.84,56.91,56.82,56.84,72400.0,33.6147,33.6561,33.6029,33.6147,72400.0
2007-08-13 14:20:00,56.85,56.94,56.84,56.9,85200.0,33.6206,33.6739,33.6147,33.6502,85200.0
2007-08-13 14:30:00,56.89,56.93,56.86,56.89,37400.0,33.6443,33.668,33.6266,33.6443,37400.0
2007-08-13 14:40:00,56.88,56.91,56.82,56.85,48000.0,33.6384,33.6561,33.6029,33.6206,48000.0
2007-08-13 14:50:00,56.85,56.92,56.81,56.81,84500.0,33.6206,33.662,33.597,33.597,84500.0
2007-08-13 15:00:00,56.8,56.86,56.77,56.83,63700.0,33.5911,33.6266,33.5733,33.6088,63700.0
2007-08-13 15:10:00,56.83,56.91,56.77,56.79,93600.0,33.6088,33.6561,33.5733,33.5852,93600.0
2007-08-13 15:20:00,56.79,56.87,56.75,56.82,86600.0,33.5852,33.6325,33.5615,33.6029,86600.0
2007-08-13 15:30:00,56.82,56.96,56.77,56.9,94000.0,33.6029,33.6857,33.5733,33.6502,94000.0
2007-08-13 15:40:00,56.9,57.04,56.85,56.95,208300.0,33.6502,33.733,33.6206,33.6798,208300.0
2007-08-13 15:50:00,56.95,56.95,56.75,56.92,278900.0,33.6798,33.6798,33.5615,33.662,278900.0
2007-08-14 09:30:00,57.05,57.05,56.63,56.81,113700.0,33.7389,33.7389,33.4905,33.597,113700.0
2007-08-14 09:40:00,56.81,56.84,56.57,56.62,115700.0,33.597,33.6147,33.4551,33.4846,115700.0
2007-08-14 09:50:00,56.65,56.72,56.58,56.63,78700.0,33.5024,33.5438,33.461,33.4905,78700.0
2007-08-14 10:00:00,56.62,56.74,56.5,56.54,124100.0,33.4846,33.5556,33.4137,33.4373,124100.0
2007-08-14 10:10:00,56.55,56.62,56.34,56.45,88700.0,33.4432,33.4846,33.319,33.3841,88700.0
2007-08-14 10:20:00,56.47,56.49,56.25,56.37,78600.0,33.3959,33.4077,33.2658,33.3368,78600.0
2007-08-14 10:30:00,56.36,56.44,56.3,56.41,48400.0,33.3309,33.3782,33.2954,33.3604,48400.0
2007-08-14 10:40:00,56.43,56.44,56.3,56.36,58600.0,33.3723,33.3782,33.2954,33.3309,58600.0
2007-08-14 10:50:00,56.36,56.38,56.2,56.23,142400.0,33.3309,33.3427,33.2362,33.254,142400.0
2007-08-14 11:00:00,56.23,56.28,56.05,56.13,178800.0,33.254,33.2835,33.1475,33.1948,178800.0
2007-08-14 11:10:00,56.13,56.19,56.12,56.15,71300.0,33.1948,33.2303,33.1889,33.2067,71300.0
2007-08-14 11:20:00,56.14,56.21,56.12,56.15,105100.0,33.2008,33.2421,33.1889,33.2067,105100.0
2007-08-14 11:30:00,56.14,56.22,56.05,56.06,87900.0,33.2008,33.2481,33.1475,33.1534,87900.0
2007-08-14 11:40:00,56.08,56.14,55.98,56.09,157600.0,33.1653,33.2008,33.1061,33.1712,157600.0
2007-08-14 11:50:00,56.09,56.4,56.09,56.28,106300.0,33.1712,33.3545,33.1712,33.2835,106300.0
2007-08-14 12:00:00,56.25,56.26,56.14,56.19,32800.0,33.2658,33.2717,33.2008,33.2303,32800.0
2007-08-14 12:10:00,56.18,56.26,56.16,56.26,26200.0,33.2244,33.2717,33.2126,33.2717,26200.0
2007-08-14 12:20:00,56.24,56.3,56.09,56.13,42300.0,33.2599,33.2954,33.1712,33.1948,42300.0
2007-08-14 12:30:00,56.12,56.24,56.0,56.0,71800.0,33.1889,33.2599,33.118,33.118,71800.0
2007-08-14 12:40:00,56.0,56.05,55.91,55.95,106200.0,33.118,33.1475,33.0647,33.0884,106200.0
2007-08-14 12:50:00,55.96,56.03,55.9,55.94,68100.0,33.0943,33.1357,33.0588,33.0825,68100.0
2007-08-14 13:00:00,55.95,56.05,55.9,55.98,121300.0,33.0884,33.1475,33.0588,33.1061,121300.0
2007-08-14 13:10:00,55.98,55.99,55.84,55.91,66600.0,33.1061,33.112,33.0233,33.0647,66600.0
2007-08-14 13:20:00,55.91,55.91,55.78,55.83,58200.0,33.0647,33.0647,32.9879,33.0174,58200.0
2007-08-14 13:30:00,55.83,56.04,55.83,56.0,77700.0,33.0174,33.1416,33.0174,33.118,77700.0
2007-08-14 13:40:00,55.99,56.0,55.77,55.8,64100.0,33.112,33.118,32.9819,32.9997,64100.0
2007-08-14 13:50:00,55.82,55.84,55.64,55.71,80700.0,33.0115,33.0233,32.9051,32.9465,80700.0
2007-08-14 14:00:00,55.66,55.71,55.38,55.39,237100.0,32.9169,32.9465,32.7513,32.7572,237100.0
2007-08-14 14:10:00,55.4,55.6,55.38,55.55,126000.0,32.7631,32.8814,32.7513,32.8518,126000.0
2007-08-14 14:20:00,55.57,55.62,55.5,55.52,104700.0,32.8637,32.8932,32.8223,32.8341,104700.0
2007-08-14 14:30:00,55.51,55.52,55.31,55.43,123000.0,32.8282,32.8341,32.7099,32.7809,123000.0
2007-08-14 14:40:00,55.44,55.45,55.21,55.39,144700.0,32.7868,32.7927,32.6508,32.7572,144700.0
2007-08-14 14:50:00,55.4,55.59,55.35,55.57,161500.0,32.7631,32.8755,32.7336,32.8637,161500.0
2007-08-14 15:00:00,55.58,55.76,55.53,55.67,173200.0,32.8696,32.976,32.84,32.9228,173200.0
2007-08-14 15:10:00,55.68,55.78,55.63,55.65,130200.0,32.9287,32.9879,32.8991,32.911,130200.0
2007-08-14 15:20:00,55.66,55.86,55.59,55.62,240000.0,32.9169,33.0352,32.8755,32.8932,240000.0
2007-08-14 15:30:00,55.62,55.69,55.51,55.58,181100.0,32.8932,32.9346,32.8282,32.8696,181100.0
2007-08-14 15:40:00,55.59,55.63,55.51,55.63,270300.0,32.8755,32.8991,32.8282,32.8991,270300.0
2007-08-14 15:50:00,55.61,55.67,55.35,55.35,499200.0,32.8873,32.9228,32.7336,32.7336,499200.0
2007-08-15 09:30:00,55.45,55.88,54.95,55.06,207300.0,32.7927,33.047,32.497,32.562,207300.0
2007-08-15 09:40:00,55.06,55.26,54.9,54.96,210600.0,32.562,32.6803,32.4674,32.5029,210600.0
2007-08-15 09:50:00,54.97,55.22,54.91,55.18,184400.0,32.5088,32.6567,32.4733,32.633,184400.0
2007-08-15 10:00:00,55.17,55.28,54.92,54.95,314100.0,32.6271,32.6922,32.4793,32.497,314100.0
2007-08-15 10:10:00,54.95,55.12,54.93,54.98,149000.0,32.497,32.5975,32.4852,32.5147,149000.0
2007-08-15 10:20:00,54.98,55.26,54.96,55.2,179300.0,32.5147,32.6803,32.5029,32.6448,179300.0
2007-08-15 10:30:00,55.22,55.26,55.16,55.23,100100.0,32.6567,32.6803,32.6212,32.6626,100100.0
2007-08-15 10:40:00,55.23,55.28,55.16,55.28,87500.0,32.6626,32.6922,32.6212,32.6922,87500.0
2007-08-15 10:50:00,55.28,55.31,55.15,55.22,111800.0,32.6922,32.7099,32.6153,32.6567,111800.0
2007-08-15 11:00:00,55.21,55.29,55.08,55.2,115000.0,32.6508,32.6981,32.5739,32.6448,115000.0
2007-08-15 11:10:00,55.17,55.35,55.17,55.21,67700.0,32.6271,32.7336,32.6271,32.6508,67700.0
2007-08-15 11:20:00,55.21,55.44,55.21,55.31,55200.0,32.6508,32.7868,32.6508,32.7099,55200.0
2007-08-15 11:30:00,55.31,55.32,55.11,55.21,71000.0,32.7099,32.7158,32.5916,32.6508,71000.0
2007-08-15 11:40:00,55.22,55.27,55.05,55.07,73200.0,32.6567,32.6862,32.5561,32.568,73200.0
2007-08-15 11:50:00,55.04,55.18,54.98,55.11,72800.0,32.5502,32.633,32.5147,32.5916,72800.0
2007-08-15 12:00:00,55.12,55.31,55.12,55.24,56700.0,32.5975,32.7099,32.5975,32.6685,56700.0
2007-08-15 12:10:00,55.24,55.44,55.23,55.36,48400.0,32.6685,32.7868,32.6626,32.7395,48400.0
2007-08-15 12:20:00,55.35,55.4,55.25,55.29,44100.0,32.7336,32.7631,32.6744,32.6981,44100.0
2007-08-15 12:30:00,55.26,55.42,55.16,55.42,49000.0,32.6803,32.7749,32.6212,32.7749,49000.0
2007-08-15 12:40:00,55.43,55.54,55.36,55.4,47400.0,32.7809,32.8459,32.7395,32.7631,47400.0
2007-08-15 12:50:00,55.42,55.5,55.38,55.45,42300.0,32.7749,32.8223,32.7513,32.7927,42300.0
2007-08-15 13:00:00,55.43,55.5,55.36,55.44,53100.0,32.7809,32.8223,32.7395,32.7868,53100.0
2007-08-15 13:10:00,55.47,55.55,55.41,55.54,54700.0,32.8045,32.8518,32.769,32.8459,54700.0
2007-08-15 13:20:00,55.55,55.7,55.54,55.6,56000.0,32.8518,32.9405,32.8459,32.8814,56000.0
2007-08-15 13:30:00,55.61,55.78,55.61,55.71,77000.0,32.8873,32.9879,32.8873,32.9465,77000.0
2007-08-15 13:40:00,55.71,55.83,55.62,55.71,91500.0,32.9465,33.0174,32.8932,32.9465,91500.0
2007-08-15 13:50:00,55.71,55.95,55.66,55.95,182400.0,32.9465,33.0884,32.9169,33.0884,182400.0
2007-08-15 14:00:00,55.93,56.03,55.89,55.97,175400.0,33.0766,33.1357,33.0529,33.1002,175400.0
2007-08-15 14:10:00,55.97,56.04,55.82,55.99,197200.0,33.1002,33.1416,33.0115,33.112,197200.0
2007-08-15 14:20:00,55.99,55.99,55.82,55.88,107200.0,33.112,33.112,33.0115,33.047,107200.0
2007-08-15 14:30:00,55.88,55.97,55.77,55.84,145900.0,33.047,33.1002,32.9819,33.0233,145900.0
2007-08-15 14:40:00,55.85,55.95,55.7,55.71,100800.0,33.0292,33.0884,32.9405,32.9465,100800.0
2007-08-15 14:50:00,55.7,55.89,55.7,55.77,123100.0,32.9405,33.0529,32.9405,32.9819,123100.0
2007-08-15 15:00:00,55.77,55.9,55.65,55.71,113900.0,32.9819,33.0588,32.911,32.9465,113900.0
2007-08-15 15:10:00,55.71,55.78,55.57,55.78,149600.0,32.9465,32.9879,32.8637,32.9879,149600.0
2007-08-15 15:20:00,55.77,55.77,55.34,55.36,102200.0,32.9819,32.9819,32.7276,32.7395,102200.0
2007-08-15 15:30:00,55.36,55.55,55.3,55.45,144500.0,32.7395,32.8518,32.704,32.7927,144500.0
2007-08-15 15:40:00,55.45,55.55,55.3,55.34,191500.0,32.7927,32.8518,32.704,32.7276,191500.0
2007-08-15 15:50:00,55.34,55.41,55.09,55.25,301500.0,32.7276,32.769,32.5798,32.6744,301500.0
2007-08-16 09:30:00,54.57,54.97,54.51,54.65,251700.0,32.2723,32.5088,32.2368,32.3196,251700.0
2007-08-16 09:40:00,54.64,54.73,54.46,54.5,208500.0,32.3137,32.3669,32.2072,32.2309,208500.0
2007-08-16 09:50:00,54.51,54.7,54.44,54.46,225400.0,32.2368,32.3491,32.1954,32.2072,225400.0
2007-08-16 10:00:00,54.46,54.48,54.21,54.35,242600.0,32.2072,32.219,32.0594,32.1422,242600.0
2007-08-16 10:10:00,54.37,54.49,54.3,54.42,148800.0,32.154,32.225,32.1126,32.1836,148800.0
2007-08-16 10:20:00,54.41,54.45,54.26,54.37,167200.0,32.1776,32.2013,32.0889,32.154,167200.0
2007-08-16 10:30:00,54.37,54.49,54.25,54.48,215100.0,32.154,32.225,32.083,32.219,215100.0
2007-08-16 10:40:00,54.48,54.65,54.38,54.58,183100.0,32.219,32.3196,32.1599,32.2782,183100.0
2007-08-16 10:50:00,54.57,54.65,54.38,54.41,134300.0,32.2723,32.3196,32.1599,32.1776,134300.0
2007-08-16 11:00:00,54.41,54.7,54.41,54.57,155200.0,32.1776,32.3491,32.1776,32.2723,155200.0
2007-08-16 11:10:00,54.58,54.58,54.25,54.27,182500.0,32.2782,32.2782,32.083,32.0948,182500.0
2007-08-16 11:20:00,54.27,54.36,54.21,54.33,214800.0,32.0948,32.1481,32.0594,32.1303,214800.0
2007-08-16 11:30:00,54.33,54.43,54.14,54.32,142200.0,32.1303,32.1895,32.018,32.1244,142200.0
2007-08-16 11:40:00,54.3,54.34,54.19,54.31,81200.0,32.1126,32.1362,32.0475,32.1185,81200.0
2007-08-16 11:50:00,54.31,54.4,54.21,54.26,94200.0,32.1185,32.1717,32.0594,32.0889,94200.0
2007-08-16 12:00:00,54.26,54.34,54.0,54.05,192100.0,32.0889,32.1362,31.9352,31.9647,192100.0
2007-08-16 12:10:00,54.05,54.23,54.05,54.23,133100.0,31.9647,32.0712,31.9647,32.0712,133100.0
2007-08-16 12:20:00,54.22,54.37,54.14,54.27,74200.0,32.0653,32.154,32.018,32.0948,74200.0
2007-08-16 12:30:00,54.28,54.4,54.18,54.2,85400.0,32.1008,32.1717,32.0416,32.0535,85400.0
2007-08-16 12:40:00,54.19,54.21,53.68,53.75,263700.0,32.0475,32.0594,31.7459,31.7873,263700.0
2007-08-16 12:50:00,53.75,54.03,53.71,53.96,142400.0,31.7873,31.9529,31.7637,31.9115,142400.0
2007-08-16 13:00:00,53.96,54.04,53.83,53.86,95500.0,31.9115,31.9588,31.8346,31.8524,95500.0
2007-08-16 13:10:00,53.83,54.23,53.83,54.23,107900.0,31.8346,32.0712,31.8346,32.0712,107900.0
2007-08-16 13:20:00,54.25,54.25,53.8,53.95,111900.0,32.083,32.083,31.8169,31.9056,111900.0
2007-08-16 13:30:00,53.96,54.16,53.93,54.13,146100.0,31.9115,32.0298,31.8938,32.0121,146100.0
2007-08-16 13:40:00,54.14,54.27,54.07,54.13,144300.0,32.018,32.0948,31.9766,32.0121,144300.0
2007-08-16 13:50:00,54.11,54.3,54.06,54.09,109800.0,32.0002,32.1126,31.9707,31.9884,109800.0
2007-08-16 14:00:00,54.08,54.48,53.97,54.21,103000.0,31.9825,32.219,31.9174,32.0594,103000.0
2007-08-16 14:10:00,54.22,54.47,54.07,54.41,133600.0,32.0653,32.2131,31.9766,32.1776,133600.0
2007-08-16 14:20:00,54.44,54.48,54.18,54.21,106500.0,32.1954,32.219,32.0416,32.0594,106500.0
2007-08-16 14:30:00,54.23,54.37,53.91,54.23,142200.0,32.0712,32.154,31.8819,32.0712,142200.0
2007-08-16 14:40:00,54.26,54.51,54.22,54.22,76700.0,32.0889,32.2368,32.0653,32.0653,76700.0
2007-08-16 14:50:00,54.21,54.46,54.21,54.4,93000.0,32.0594,32.2072,32.0594,32.1717,93000.0
2007-08-16 15:00:00,54.42,54.45,53.82,53.88,141600.0,32.1836,32.2013,31.8287,31.8642,141600.0
2007-08-16 15:10:00,53.85,54.19,53.78,54.09,185200.0,31.8465,32.0475,31.8051,31.9884,185200.0
2007-08-16 15:20:00,54.09,54.58,54.05,54.56,229300.0,31.9884,32.2782,31.9647,32.2664,229300.0
2007-08-16 15:30:00,54.54,54.66,54.44,54.46,300600.0,32.2545,32.3255,32.1954,32.2072,300600.0
2007-08-16 15:40:00,54.48,55.03,54.42,54.83,386800.0,32.219,32.5443,32.1836,32.426,386800.0
2007-08-16 15:50:00,54.84,55.14,54.55,54.96,595900.0,32.4319,32.6094,32.2604,32.5029,595900.0
2007-08-17 09:30:00,55.4,55.72,55.24,55.65,726000.0,32.7631,32.9524,32.6685,32.911,726000.0
2007-08-17 09:40:00,55.65,55.73,55.02,55.03,197800.0,32.911,32.9583,32.5384,32.5443,197800.0
2007-08-17 09:50:00,55.04,55.16,54.9,55.11,212900.0,32.5502,32.6212,32.4674,32.5916,212900.0
2007-08-17 10:00:00,55.09,55.32,55.0,55.19,177100.0,32.5798,32.7158,32.5266,32.6389,177100.0
2007-08-17 10:10:00,55.19,55.29,55.09,55.16,107700.0,32.6389,32.6981,32.5798,32.6212,107700.0
2007-08-17 10:20:00,55.15,55.25,55.09,55.17,156900.0,32.6153,32.6744,32.5798,32.6271,156900.0
2007-08-17 10:30:00,55.15,55.34,55.09,55.24,116100.0,32.6153,32.7276,32.5798,32.6685,116100.0
2007-08-17 10:40:00,55.24,55.24,54.89,54.9,186300.0,32.6685,32.6685,32.4615,32.4674,186300.0
2007-08-17 10:50:00,54.9,55.23,54.87,55.05,246800.0,32.4674,32.6626,32.4497,32.5561,246800.0
2007-08-17 11:00:00,55.04,55.14,54.87,54.96,172700.0,32.5502,32.6094,32.4497,32.5029,172700.0
2007-08-17 11:10:00,54.96,55.08,54.9,55.05,234500.0,32.5029,32.5739,32.4674,32.5561,234500.0
2007-08-17 11:20:00,55.06,55.31,54.99,55.26,128400.0,32.562,32.7099,32.5207,32.6803,128400.0
2007-08-17 11:30:00,55.26,55.48,55.15,55.43,116900.0,32.6803,32.8104,32.6153,32.7809,116900.0
2007-08-17 11:40:00,55.43,55.5,55.34,55.39,93300.0,32.7809,32.8223,32.7276,32.7572,93300.0
2007-08-17 11:50:00,55.39,55.43,55.0,55.37,71200.0,32.7572,32.7809,32.5266,32.7454,71200.0
2007-08-17 12:00:00,55.37,55.39,55.15,55.19,40700.0,32.7454,32.7572,32.6153,32.6389,40700.0
2007-08-17 12:10:00,55.2,55.5,55.17,55.47,67100.0,32.6448,32.8223,32.6271,32.8045,67100.0
2007-08-17 12:20:00,55.5,55.68,55.47,55.58,67100.0,32.8223,32.9287,32.8045,32.8696,67100.0
2007-08-17 12:30:00,55.53,55.71,55.53,55.66,71000.0,32.84,32.9465,32.84,32.9169,71000.0
2007-08-17 12:40:00,55.66,55.74,55.64,55.68,51800.0,32.9169,32.9642,32.9051,32.9287,51800.0
2007-08-17 12:50:00,55.7,55.7,55.55,55.6,50200.0,32.9405,32.9405,32.8518,32.8814,50200.0
2007-08-17 13:00:00,55.62,55.9,55.61,55.84,97900.0,32.8932,33.0588,32.8873,33.0233,97900.0
2007-08-17 13:10:00,55.85,56.02,55.84,56.0,115100.0,33.0292,33.1298,33.0233,33.118,115100.0
2007-08-17 13:20:00,55.98,56.02,55.92,55.92,100700.0,33.1061,33.1298,33.0706,33.0706,100700.0
2007-08-17 13:30:00,55.92,55.96,55.85,55.94,47100.0,33.0706,33.0943,33.0292,33.0825,47100.0
2007-08-17 13:40:00,55.95,56.06,55.88,55.94,99700.0,33.0884,33.1534,33.047,33.0825,99700.0
2007-08-17 13:50:00,55.94,55.94,55.72,55.78,73100.0,33.0825,33.0825,32.9524,32.9879,73100.0
2007-08-17 14:00:00,55.79,55.8,55.63,55.73,77200.0,32.9938,32.9997,32.8991,32.9583,77200.0
2007-08-17 14:10:00,55.73,55.95,55.7,55.88,58000.0,32.9583,33.0884,32.9405,33.047,58000.0
2007-08-17 14:20:00,55.88,56.0,55.74,55.85,89400.0,33.047,33.118,32.9642,33.0292,89400.0
2007-08-17 14:30:00,55.85,55.85,55.6,55.6,83300.0,33.0292,33.0292,32.8814,32.8814,83300.0
2007-08-17 14:40:00,55.6,55.76,55.58,55.75,47600.0,32.8814,32.976,32.8696,32.9701,47600.0
2007-08-17 14:50:00,55.75,55.83,55.72,55.72,51000.0,32.9701,33.0174,32.9524,32.9524,51000.0
2007-08-17 15:00:00,55.73,55.95,55.71,55.95,101700.0,32.9583,33.0884,32.9465,33.0884,101700.0
2007-08-17 15:10:00,55.95,56.0,55.86,55.96,205400.0,33.0884,33.118,33.0352,33.0943,205400.0
2007-08-17 15:20:00,55.96,55.98,55.72,55.79,284500.0,33.0943,33.1061,32.9524,32.9938,284500.0
2007-08-17 15:30:00,55.76,55.85,55.67,55.85,208100.0,32.976,33.0292,32.9228,33.0292,208100.0
2007-08-17 15:40:00,55.84,55.92,55.72,55.73,266700.0,33.0233,33.0706,32.9524,32.9583,266700.0
2007-08-17 15:50:00,55.71,55.78,55.66,55.74,598600.0,32.9465,32.9879,32.9169,32.9642,598600.0
2007-08-20 09:30:00,55.79,56.0,55.77,55.88,197200.0,32.9938,33.118,32.9819,33.047,197200.0
2007-08-20 09:40:00,55.86,55.9,55.52,55.76,224500.0,33.0352,33.0588,32.8341,32.976,224500.0
2007-08-20 09:50:00,55.78,55.91,55.7,55.78,163500.0,32.9879,33.0647,32.9405,32.9879,163500.0
2007-08-20 10:00:00,55.78,55.79,55.33,55.36,178100.0,32.9879,32.9938,32.7217,32.7395,178100.0
2007-08-20 10:10:00,55.36,55.54,55.26,55.53,152500.0,32.7395,32.8459,32.6803,32.84,152500.0
2007-08-20 10:20:00,55.54,55.55,55.28,55.28,87600.0,32.8459,32.8518,32.6922,32.6922,87600.0
2007-08-20 10:30:00,55.29,55.34,55.11,55.28,112600.0,32.6981,32.7276,32.5916,32.6922,112600.0
2007-08-20 10:40:00,55.28,55.64,55.24,55.63,153200.0,32.6922,32.9051,32.6685,32.8991,153200.0
2007-08-20 10:50:00,55.63,55.68,55.59,55.62,79800.0,32.8991,32.9287,32.8755,32.8932,79800.0
2007-08-20 11:00:00,55.61,55.66,55.48,55.49,80000.0,32.8873,32.9169,32.8104,32.8163,80000.0
2007-08-20 11:10:00,55.49,55.7,55.48,55.68,162900.0,32.8163,32.9405,32.8104,32.9287,162900.0
2007-08-20 11:20:00,55.66,55.71,55.54,55.58,95400.0,32.9169,32.9465,32.8459,32.8696,95400.0
2007-08-20 11:30:00,55.58,55.69,55.52,55.64,67000.0,32.8696,32.9346,32.8341,32.9051,67000.0
2007-08-20 11:40:00,55.64,55.65,55.54,55.56,46400.0,32.9051,32.911,32.8459,32.8577,46400.0
2007-08-20 11:50:00,55.56,55.6,55.48,55.54,79100.0,32.8577,32.8814,32.8104,32.8459,79100.0
2007-08-20 12:00:00,55.53,55.68,55.5,55.56,56800.0,32.84,32.9287,32.8223,32.8577,56800.0
2007-08-20 12:10:00,55.55,55.56,55.15,55.51,82100.0,32.8518,32.8577,32.6153,32.8282,82100.0
2007-08-20 12:20:00,55.51,55.51,55.4,55.43,67800.0,32.8282,32.8282,32.7631,32.7809,67800.0
2007-08-20 12:30:00,55.44,55.51,55.4,55.46,67900.0,32.7868,32.8282,32.7631,32.7986,67900.0
2007-08-20 12:40:00,55.45,55.55,55.4,55.44,65000.0,32.7927,32.8518,32.7631,32.7868,65000.0
2007-08-20 12:50:00,55.44,55.5,55.23,55.25,131000.0,32.7868,32.8223,32.6626,32.6744,131000.0
2007-08-20 13:00:00,55.25,55.35,55.25,55.35,96500.0,32.6744,32.7336,32.6744,32.7336,96500.0
2007-08-20 13:10:00,55.32,55.33,55.16,55.18,100200.0,32.7158,32.7217,32.6212,32.633,100200.0
2007-08-20 13:20:00,55.16,55.19,55.06,55.08,100800.0,32.6212,32.6389,32.562,32.5739,100800.0
2007-08-20 13:30:00,55.08,55.1,54.94,54.99,121500.0,32.5739,32.5857,32.4911,32.5207,121500.0
2007-08-20 13:40:00,54.99,55.05,54.91,54.99,204500.0,32.5207,32.5561,32.4733,32.5207,204500.0
2007-08-20 13:50:00,55.0,55.07,54.97,55.02,129500.0,32.5266,32.568,32.5088,32.5384,129500.0
2007-08-20 14:00:00,55.03,55.05,54.93,55.0,75900.0,32.5443,32.5561,32.4852,32.5266,75900.0
2007-08-20 14:10:00,54.99,55.03,54.94,54.98,77800.0,32.5207,32.5443,32.4911,32.5147,77800.0
2007-08-20 14:20:00,54.97,55.12,54.95,55.11,99700.0,32.5088,32.5975,32.497,32.5916,99700.0
2007-08-20 14:30:00,55.12,55.23,55.07,55.21,106200.0,32.5975,32.6626,32.568,32.6508,106200.0
2007-08-20 14:40:00,55.21,55.25,55.13,55.13,96300.0,32.6508,32.6744,32.6034,32.6034,96300.0
2007-08-20 14:50:00,55.13,55.35,55.11,55.34,74900.0,32.6034,32.7336,32.5916,32.7276,74900.0
2007-08-20 15:00:00,55.36,55.4,55.28,55.39,86300.0,32.7395,32.7631,32.6922,32.7572,86300.0
2007-08-20 15:10:00,55.36,55.63,55.35,55.54,89200.0,32.7395,32.8991,32.7336,32.8459,89200.0
2007-08-20 15:20:00,55.55,55.81,55.53,55.73,189300.0,32.8518,33.0056,32.84,32.9583,189300.0
2007-08-20 15:30:00,55.73,55.74,55.47,55.54,231500.0,32.9583,32.9642,32.8045,32.8459,231500.0
2007-08-20 15:40:00,55.55,55.78,55.54,55.77,194300.0,32.8518,32.9879,32.8459,32.9819,194300.0
2007-08-20 15:50:00,55.77,55.84,55.62,55.68,265900.0,32.9819,33.0233,32.8932,32.9287,265900.0
2007-08-21 09:30:00,55.49,55.49,55.09,55.3,151800.0,32.8163,32.8163,32.5798,32.704,151800.0
2007-08-21 09:40:00,55.3,55.32,54.8,54.92,207100.0,32.704,32.7158,32.4083,32.4793,207100.0
2007-08-21 09:50:00,54.91,55.16,54.89,55.0,128400.0,32.4733,32.6212,32.4615,32.5266,128400.0
2007-08-21 10:00:00,55.01,55.12,54.95,54.95,115300.0,32.5325,32.5975,32.497,32.497,115300.0
2007-08-21 10:10:00,54.95,54.96,54.82,54.95,137500.0,32.497,32.5029,32.4201,32.497,137500.0
2007-08-21 10:20:00,54.95,55.09,54.81,55.04,78200.0,32.497,32.5798,32.4142,32.5502,78200.0
2007-08-21 10:30:00,55.07,55.15,55.03,55.13,54400.0,32.568,32.6153,32.5443,32.6034,54400.0
2007-08-21 10:40:00,55.14,55.25,55.13,55.21,68300.0,32.6094,32.6744,32.6034,32.6508,68300.0
2007-08-21 10:50:00,55.21,55.39,55.19,55.35,86600.0,32.6508,32.7572,32.6389,32.7336,86600.0
2007-08-21 11:00:00,55.36,55.42,55.2,55.21,98400.0,32.7395,32.7749,32.6448,32.6508,98400.0
2007-08-21 11:10:00,55.19,55.26,55.18,55.25,55900.0,32.6389,32.6803,32.633,32.6744,55900.0
2007-08-21 11:20:00,55.24,55.41,55.15,55.41,71800.0,32.6685,32.769,32.6153,32.769,71800.0
2007-08-21 11:30:00,55.43,55.63,55.41,55.49,85400.0,32.7809,32.8991,32.769,32.8163,85400.0
2007-08-21 11:40:00,55.46,55.58,55.45,55.53,83500.0,32.7986,32.8696,32.7927,32.84,83500.0
2007-08-21 11:50:00,55.51,55.52,55.44,55.48,32000.0,32.8282,32.8341,32.7868,32.8104,32000.0
2007-08-21 12:00:00,55.48,55.48,55.3,55.32,35400.0,32.8104,32.8104,32.704,32.7158,35400.0
2007-08-21 12:10:00,55.31,55.35,55.26,55.3,78100.0,32.7099,32.7336,32.6803,32.704,78100.0
2007-08-21 12:20:00,55.3,55.34,55.25,55.34,113500.0,32.704,32.7276,32.6744,32.7276,113500.0
2007-08-21 12:30:00,55.32,55.34,55.15,55.17,96800.0,32.7158,32.7276,32.6153,32.6271,96800.0
2007-08-21 12:40:00,55.18,55.28,55.16,55.28,45700.0,32.633,32.6922,32.6212,32.6922,45700.0
2007-08-21 12:50:00,55.28,55.5,55.27,55.44,45000.0,32.6922,32.8223,32.6862,32.7868,45000.0
2007-08-21 13:00:00,55.45,55.51,55.37,55.42,51200.0,32.7927,32.8282,32.7454,32.7749,51200.0
2007-08-21 13:10:00,55.41,55.46,55.34,55.43,46000.0,32.769,32.7986,32.7276,32.7809,46000.0
2007-08-21 13:20:00,55.45,55.46,55.3,55.36,49400.0,32.7927,32.7986,32.704,32.7395,49400.0
2007-08-21 13:30:00,55.38,55.47,55.36,55.37,42100.0,32.7513,32.8045,32.7395,32.7454,42100.0
2007-08-21 13:40:00,55.38,55.47,55.29,55.38,79100.0,32.7513,32.8045,32.6981,32.7513,79100.0
2007-08-21 13:50:00,55.39,55.4,55.35,55.35,63500.0,32.7572,32.7631,32.7336,32.7336,63500.0
2007-08-21 14:00:00,55.36,55.36,55.31,55.32,68500.0,32.7395,32.7395,32.7099,32.7158,68500.0
2007-08-21 14:10:00,55.31,55.35,55.26,55.26,55900.0,32.7099,32.7336,32.6803,32.6803,55900.0
2007-08-21 14:20:00,55.28,55.48,55.28,55.45,36800.0,32.6922,32.8104,32.6922,32.7927,36800.0
2007-08-21 14:30:00,55.45,55.45,55.29,55.42,65100.0,32.7927,32.7927,32.6981,32.7749,65100.0
2007-08-21 14:40:00,55.42,55.47,55.32,55.41,59400.0,32.7749,32.8045,32.7158,32.769,59400.0
2007-08-21 14:50:00,55.4,55.41,55.28,55.36,45300.0,32.7631,32.769,32.6922,32.7395,45300.0
2007-08-21 15:00:00,55.38,55.45,55.34,55.36,62700.0,32.7513,32.7927,32.7276,32.7395,62700.0
2007-08-21 15:10:00,55.35,55.39,55.29,55.37,49000.0,32.7336,32.7572,32.6981,32.7454,49000.0
2007-08-21 15:20:00,55.37,55.46,55.33,55.4,79300.0,32.7454,32.7986,32.7217,32.7631,79300.0
2007-08-21 15:30:00,55.4,55.48,55.36,55.41,108600.0,32.7631,32.8104,32.7395,32.769,108600.0
2007-08-21 15:40:00,55.41,55.49,55.34,55.45,108500.0,32.769,32.8163,32.7276,32.7927,108500.0
2007-08-21 15:50:00,55.45,55.45,55.25,55.3,157800.0,32.7927,32.7927,32.6744,32.704,157800.0
2007-08-22 09:30:00,55.79,55.82,55.65,55.79,158900.0,32.9938,33.0115,32.911,32.9938,158900.0
2007-08-22 09:40:00,55.8,55.82,55.77,55.8,90400.0,32.9997,33.0115,32.9819,32.9997,90400.0
2007-08-22 09:50:00,55.79,55.84,55.78,55.81,46600.0,32.9938,33.0233,32.9879,33.0056,46600.0
2007-08-22 10:00:00,55.81,55.81,55.55,55.59,97400.0,33.0056,33.0056,32.8518,32.8755,97400.0
2007-08-22 10:10:00,55.59,55.63,55.41,55.41,45100.0,32.8755,32.8991,32.769,32.769,45100.0
2007-08-22 10:20:00,55.43,55.49,55.31,55.4,115200.0,32.7809,32.8163,32.7099,32.7631,115200.0
2007-08-22 10:30:00,55.39,55.4,55.26,55.31,91700.0,32.7572,32.7631,32.6803,32.7099,91700.0
2007-08-22 10:40:00,55.3,55.47,55.29,55.45,186600.0,32.704,32.8045,32.6981,32.7927,186600.0
2007-08-22 10:50:00,55.48,55.57,55.42,55.42,188500.0,32.8104,32.8637,32.7749,32.7749,188500.0
2007-08-22 11:00:00,55.41,55.43,55.3,55.39,160400.0,32.769,32.7809,32.704,32.7572,160400.0
2007-08-22 11:10:00,55.39,55.41,55.31,55.37,85000.0,32.7572,32.769,32.7099,32.7454,85000.0
2007-08-22 11:20:00,55.38,55.39,55.32,55.32,75600.0,32.7513,32.7572,32.7158,32.7158,75600.0
2007-08-22 11:30:00,55.32,55.35,55.26,55.33,88600.0,32.7158,32.7336,32.6803,32.7217,88600.0
2007-08-22 11:40:00,55.33,55.36,55.29,55.35,118200.0,32.7217,32.7395,32.6981,32.7336,118200.0
2007-08-22 11:50:00,55.35,55.38,55.29,55.3,62300.0,32.7336,32.7513,32.6981,32.704,62300.0
2007-08-22 12:00:00,55.32,55.41,55.27,55.37,121700.0,32.7158,32.769,32.6862,32.7454,121700.0
2007-08-22 12:10:00,55.37,55.38,55.27,55.35,212100.0,32.7454,32.7513,32.6862,32.7336,212100.0
2007-08-22 12:20:00,55.34,55.38,55.16,55.21,105500.0,32.7276,32.7513,32.6212,32.6508,105500.0
2007-08-22 12:30:00,55.22,55.23,55.02,55.21,110200.0,32.6567,32.6626,32.5384,32.6508,110200.0
2007-08-22 12:40:00,55.21,55.27,55.14,55.19,89300.0,32.6508,32.6862,32.6094,32.6389,89300.0
2007-08-22 12:50:00,55.21,55.26,55.11,55.22,87600.0,32.6508,32.6803,32.5916,32.6567,87600.0
2007-08-22 13:00:00,55.21,55.3,55.18,55.29,64000.0,32.6508,32.704,32.633,32.6981,64000.0
2007-08-22 13:10:00,55.28,55.28,55.08,55.1,98200.0,32.6922,32.6922,32.5739,32.5857,98200.0
2007-08-22 13:20:00,55.12,55.3,55.1,55.27,274100.0,32.5975,32.704,32.5857,32.6862,274100.0
2007-08-22 13:30:00,55.26,55.27,55.12,55.16,65000.0,32.6803,32.6862,32.5975,32.6212,65000.0
2007-08-22 13:40:00,55.15,55.22,55.1,55.12,65800.0,32.6153,32.6567,32.5857,32.5975,65800.0
2007-08-22 13:50:00,55.13,55.23,55.11,55.17,79900.0,32.6034,32.6626,32.5916,32.6271,79900.0
2007-08-22 14:00:00,55.16,55.32,55.15,55.24,233000.0,32.6212,32.7158,32.6153,32.6685,233000.0
2007-08-22 14:10:00,55.24,55.28,55.11,55.18,65000.0,32.6685,32.6922,32.5916,32.633,65000.0
2007-08-22 14:20:00,55.18,55.19,55.07,55.09,68800.0,32.633,32.6389,32.568,32.5798,68800.0
2007-08-22 14:30:00,55.1,55.27,55.09,55.17,80300.0,32.5857,32.6862,32.5798,32.6271,80300.0
2007-08-22 14:40:00,55.18,55.28,55.15,55.24,59200.0,32.633,32.6922,32.6153,32.6685,59200.0
2007-08-22 14:50:00,55.22,55.34,55.22,55.28,75900.0,32.6567,32.7276,32.6567,32.6922,75900.0
2007-08-22 15:00:00,55.27,55.31,55.22,55.31,53200.0,32.6862,32.7099,32.6567,32.7099,53200.0
2007-08-22 15:10:00,55.29,55.5,55.28,55.48,105300.0,32.6981,32.8223,32.6922,32.8104,105300.0
2007-08-22 15:20:00,55.48,55.62,55.48,55.61,94100.0,32.8104,32.8932,32.8104,32.8873,94100.0
2007-08-22 15:30:00,55.63,55.74,55.63,55.72,146800.0,32.8991,32.9642,32.8991,32.9524,146800.0
2007-08-22 15:40:00,55.72,55.78,55.71,55.72,151300.0,32.9524,32.9879,32.9465,32.9524,151300.0
2007-08-22 15:50:00,55.71,55.79,55.62,55.74,226800.0,32.9465,32.9938,32.8932,32.9642,226800.0
2007-08-23 09:30:00,55.98,55.99,55.82,55.98,118900.0,33.1061,33.112,33.0115,33.1061,118900.0
2007-08-23 09:40:00,55.98,56.0,55.85,55.98,140700.0,33.1061,33.118,33.0292,33.1061,140700.0
2007-08-23 09:50:00,55.98,55.98,55.83,55.94,90000.0,33.1061,33.1061,33.0174,33.0825,90000.0
2007-08-23 10:00:00,55.94,55.99,55.91,55.92,78700.0,33.0825,33.112,33.0647,33.0706,78700.0
2007-08-23 10:10:00,55.93,56.0,55.86,55.93,73800.0,33.0766,33.118,33.0352,33.0766,73800.0
2007-08-23 10:20:00,55.92,55.94,55.76,55.77,73200.0,33.0706,33.0825,32.976,32.9819,73200.0
2007-08-23 10:30:00,55.77,55.91,55.73,55.91,84400.0,32.9819,33.0647,32.9583,33.0647,84400.0
2007-08-23 10:40:00,55.92,55.95,55.83,55.88,106700.0,33.0706,33.0884,33.0174,33.047,106700.0
2007-08-23 10:50:00,55.89,55.91,55.85,55.89,31000.0,33.0529,33.0647,33.0292,33.0529,31000.0
2007-08-23 11:00:00,55.89,55.9,55.62,55.64,89800.0,33.0529,33.0588,32.8932,32.9051,89800.0
2007-08-23 11:10:00,55.64,55.74,55.61,55.74,35700.0,32.9051,32.9642,32.8873,32.9642,35700.0
2007-08-23 11:20:00,55.74,55.77,55.67,55.77,64400.0,32.9642,32.9819,32.9228,32.9819,64400.0
2007-08-23 11:30:00,55.76,55.79,55.64,55.69,57500.0,32.976,32.9938,32.9051,32.9346,57500.0
2007-08-23 11:40:00,55.7,55.71,55.65,55.67,29000.0,32.9405,32.9465,32.911,32.9228,29000.0
2007-08-23 11:50:00,55.67,55.7,55.55,55.58,49400.0,32.9228,32.9405,32.8518,32.8696,49400.0
2007-08-23 12:00:00,55.58,55.79,55.56,55.73,34600.0,32.8696,32.9938,32.8577,32.9583,34600.0
2007-08-23 12:10:00,55.72,55.78,55.68,55.78,39200.0,32.9524,32.9879,32.9287,32.9879,39200.0
2007-08-23 12:20:00,55.77,55.86,55.75,55.86,79600.0,32.9819,33.0352,32.9701,33.0352,79600.0
2007-08-23 12:30:00,55.86,55.87,55.73,55.76,40600.0,33.0352,33.0411,32.9583,32.976,40600.0
2007-08-23 12:40:00,55.76,55.81,55.7,55.8,30100.0,32.976,33.0056,32.9405,32.9997,30100.0
2007-08-23 12:50:00,55.81,55.81,55.58,55.64,52700.0,33.0056,33.0056,32.8696,32.9051,52700.0
2007-08-23 13:00:00,55.64,55.79,55.64,55.72,69800.0,32.9051,32.9938,32.9051,32.9524,69800.0
2007-08-23 13:10:00,55.73,55.78,55.71,55.73,70500.0,32.9583,32.9879,32.9465,32.9583,70500.0
2007-08-23 13:20:00,55.71,55.76,55.69,55.74,25800.0,32.9465,32.976,32.9346,32.9642,25800.0
2007-08-23 13:30:00,55.72,55.76,55.62,55.65,59300.0,32.9524,32.976,32.8932,32.911,59300.0
2007-08-23 13:40:00,55.66,55.78,55.65,55.69,46900.0,32.9169,32.9879,32.911,32.9346,46900.0
2007-08-23 13:50:00,55.68,55.85,55.68,55.85,38600.0,32.9287,33.0292,32.9287,33.0292,38600.0
2007-08-23 14:00:00,55.85,55.86,55.73,55.83,64300.0,33.0292,33.0352,32.9583,33.0174,64300.0
2007-08-23 14:10:00,55.85,55.92,55.84,55.91,42700.0,33.0292,33.0706,33.0233,33.0647,42700.0
2007-08-23 14:20:00,55.91,55.94,55.86,55.88,39900.0,33.0647,33.0825,33.0352,33.047,39900.0
2007-08-23 14:30:00,55.88,55.92,55.78,55.78,27700.0,33.047,33.0706,32.9879,32.9879,27700.0
2007-08-23 14:40:00,55.79,55.81,55.72,55.76,62100.0,32.9938,33.0056,32.9524,32.976,62100.0
2007-08-23 14:50:00,55.76,55.8,55.74,55.76,46700.0,32.976,32.9997,32.9642,32.976,46700.0
2007-08-23 15:00:00,55.76,55.77,55.65,55.67,53800.0,32.976,32.9819,32.911,32.9228,53800.0
2007-08-23 15:10:00,55.66,55.7,55.56,55.69,88500.0,32.9169,32.9405,32.8577,32.9346,88500.0
2007-08-23 15:20:00,55.69,55.88,55.68,55.84,82300.0,32.9346,33.047,32.9287,33.0233,82300.0
2007-08-23 15:30:00,55.85,55.88,55.68,55.68,71200.0,33.0292,33.047,32.9287,32.9287,71200.0
2007-08-23 15:40:00,55.69,55.89,55.69,55.84,104400.0,32.9346,33.0529,32.9346,33.0233,104400.0
2007-08-23 15:50:00,55.83,55.98,55.83,55.92,157200.0,33.0174,33.1061,33.0174,33.0706,157200.0
2007-08-24 09:30:00,55.92,56.0,55.55,55.59,157500.0,33.0706,33.118,32.8518,32.8755,157500.0
2007-08-24 09:40:00,55.63,55.88,55.55,55.86,81500.0,32.8991,33.047,32.8518,33.0352,81500.0
2007-08-24 09:50:00,55.84,56.06,55.84,55.99,163600.0,33.0233,33.1534,33.0233,33.112,163600.0
2007-08-24 10:00:00,56.0,56.2,55.85,55.88,177000.0,33.118,33.2362,33.0292,33.047,177000.0
2007-08-24 10:10:00,55.89,55.92,55.74,55.83,62300.0,33.0529,33.0706,32.9642,33.0174,62300.0
2007-08-24 10:20:00,55.82,55.91,55.78,55.87,77900.0,33.0115,33.0647,32.9879,33.0411,77900.0
2007-08-24 10:30:00,55.88,55.96,55.81,55.85,125300.0,33.047,33.0943,33.0056,33.0292,125300.0
2007-08-24 10:40:00,55.86,55.87,55.71,55.71,55600.0,33.0352,33.0411,32.9465,32.9465,55600.0
2007-08-24 10:50:00,55.7,55.78,55.68,55.73,53600.0,32.9405,32.9879,32.9287,32.9583,53600.0
2007-08-24 11:00:00,55.74,55.78,55.7,55.76,64600.0,32.9642,32.9879,32.9405,32.976,64600.0
2007-08-24 11:10:00,55.77,55.77,55.71,55.73,31500.0,32.9819,32.9819,32.9465,32.9583,31500.0
2007-08-24 11:20:00,55.72,55.74,55.67,55.69,52400.0,32.9524,32.9642,32.9228,32.9346,52400.0
2007-08-24 11:30:00,55.67,55.68,55.54,55.54,67100.0,32.9228,32.9287,32.8459,32.8459,67100.0
2007-08-24 11:40:00,55.55,55.61,55.53,55.61,54200.0,32.8518,32.8873,32.84,32.8873,54200.0
2007-08-24 11:50:00,55.62,55.69,55.58,55.69,73400.0,32.8932,32.9346,32.8696,32.9346,73400.0
2007-08-24 12:00:00,55.69,55.7,55.57,55.62,54200.0,32.9346,32.9405,32.8637,32.8932,54200.0
2007-08-24 12:10:00,55.6,55.63,55.5,55.63,58800.0,32.8814,32.8991,32.8223,32.8991,58800.0
2007-08-24 12:20:00,55.63,55.79,55.63,55.78,116900.0,32.8991,32.9938,32.8991,32.9879,116900.0
2007-08-24 12:30:00,55.79,55.86,55.75,55.85,64200.0,32.9938,33.0352,32.9701,33.0292,64200.0
2007-08-24 12:40:00,55.86,55.91,55.84,55.89,74500.0,33.0352,33.0647,33.0233,33.0529,74500.0
2007-08-24 12:50:00,55.89,55.96,55.88,55.92,48600.0,33.0529,33.0943,33.047,33.0706,48600.0
2007-08-24 13:00:00,55.92,56.03,55.92,56.0,418100.0,33.0706,33.1357,33.0706,33.118,418100.0
2007-08-24 13:10:00,56.01,56.11,56.0,56.05,109500.0,33.1239,33.183,33.118,33.1475,109500.0
2007-08-24 13:20:00,56.05,56.09,56.03,56.07,80900.0,33.1475,33.1712,33.1357,33.1594,80900.0
2007-08-24 13:30:00,56.08,56.1,56.05,56.08,148300.0,33.1653,33.1771,33.1475,33.1653,148300.0
2007-08-24 13:40:00,56.08,56.11,56.07,56.08,37800.0,33.1653,33.183,33.1594,33.1653,37800.0
2007-08-24 13:50:00,56.08,56.13,56.07,56.12,90700.0,33.1653,33.1948,33.1594,33.1889,90700.0
2007-08-24 14:00:00,56.12,56.18,56.1,56.16,60100.0,33.1889,33.2244,33.1771,33.2126,60100.0
2007-08-24 14:10:00,56.16,56.22,56.14,56.19,145600.0,33.2126,33.2481,33.2008,33.2303,145600.0
2007-08-24 14:20:00,56.18,56.23,56.17,56.23,139100.0,33.2244,33.254,33.2185,33.254,139100.0
2007-08-24 14:30:00,56.22,56.24,56.19,56.21,102900.0,33.2481,33.2599,33.2303,33.2421,102900.0
2007-08-24 14:40:00,56.21,56.31,56.2,56.29,108400.0,33.2421,33.3013,33.2362,33.2895,108400.0
2007-08-24 14:50:00,56.3,56.43,56.29,56.42,342900.0,33.2954,33.3723,33.2895,33.3663,342900.0
2007-08-24 15:00:00,56.42,56.44,56.36,56.41,182500.0,33.3663,33.3782,33.3309,33.3604,182500.0
2007-08-24 15:10:00,56.41,56.45,56.35,56.42,152600.0,33.3604,33.3841,33.3249,33.3663,152600.0
2007-08-24 15:20:00,56.41,56.49,56.33,56.49,315900.0,33.3604,33.4077,33.3131,33.4077,315900.0
2007-08-24 15:30:00,56.49,56.61,56.48,56.57,150400.0,33.4077,33.4787,33.4018,33.4551,150400.0
2007-08-24 15:40:00,56.57,56.6,56.52,56.56,228900.0,33.4551,33.4728,33.4255,33.4491,228900.0
2007-08-24 15:50:00,56.56,56.59,56.49,56.59,429900.0,33.4491,33.4669,33.4077,33.4669,429900.0
2007-08-27 09:30:00,56.42,56.63,56.35,56.6,69100.0,33.3663,33.4905,33.3249,33.4728,69100.0
2007-08-27 09:40:00,56.62,56.63,56.47,56.5,95600.0,33.4846,33.4905,33.3959,33.4137,95600.0
2007-08-27 09:50:00,56.5,56.53,56.39,56.42,119000.0,33.4137,33.4314,33.3486,33.3663,119000.0
2007-08-27 10:00:00,56.42,56.55,56.32,56.41,161300.0,33.3663,33.4432,33.3072,33.3604,161300.0
2007-08-27 10:10:00,56.41,56.5,56.37,56.42,66800.0,33.3604,33.4137,33.3368,33.3663,66800.0
2007-08-27 10:20:00,56.42,56.56,56.34,56.56,92700.0,33.3663,33.4491,33.319,33.4491,92700.0
2007-08-27 10:30:00,56.57,56.58,56.4,56.42,99500.0,33.4551,33.461,33.3545,33.3663,99500.0
2007-08-27 10:40:00,56.42,56.57,56.41,56.57,45100.0,33.3663,33.4551,33.3604,33.4551,45100.0
2007-08-27 10:50:00,56.57,56.57,56.51,56.53,20500.0,33.4551,33.4551,33.4196,33.4314,20500.0
2007-08-27 11:00:00,56.51,56.55,56.46,56.54,37900.0,33.4196,33.4432,33.39,33.4373,37900.0
2007-08-27 11:10:00,56.54,56.54,56.41,56.42,43700.0,33.4373,33.4373,33.3604,33.3663,43700.0
2007-08-27 11:20:00,56.43,56.5,56.37,56.47,68000.0,33.3723,33.4137,33.3368,33.3959,68000.0
2007-08-27 11:30:00,56.46,56.52,56.36,56.39,72400.0,33.39,33.4255,33.3309,33.3486,72400.0
2007-08-27 11:40:00,56.39,56.57,56.39,56.54,50700.0,33.3486,33.4551,33.3486,33.4373,50700.0
2007-08-27 11:50:00,56.54,56.54,56.47,56.47,25400.0,33.4373,33.4373,33.3959,33.3959,25400.0
2007-08-27 12:00:00,56.47,56.57,56.47,56.54,52800.0,33.3959,33.4551,33.3959,33.4373,52800.0
2007-08-27 12:10:00,56.54,56.57,56.53,56.54,31400.0,33.4373,33.4551,33.4314,33.4373,31400.0
2007-08-27 12:20:00,56.55,56.57,56.49,56.52,31700.0,33.4432,33.4551,33.4077,33.4255,31700.0
2007-08-27 12:30:00,56.52,56.53,56.42,56.48,74900.0,33.4255,33.4314,33.3663,33.4018,74900.0
2007-08-27 12:40:00,56.47,56.48,56.39,56.4,27700.0,33.3959,33.4018,33.3486,33.3545,27700.0
2007-08-27 12:50:00,56.41,56.51,56.4,56.49,82800.0,33.3604,33.4196,33.3545,33.4077,82800.0
2007-08-27 13:00:00,56.5,56.54,56.48,56.52,36800.0,33.4137,33.4373,33.4018,33.4255,36800.0
2007-08-27 13:10:00,56.52,56.52,56.49,56.51,19900.0,33.4255,33.4255,33.4077,33.4196,19900.0
2007-08-27 13:20:00,56.51,56.55,56.49,56.55,19600.0,33.4196,33.4432,33.4077,33.4432,19600.0
2007-08-27 13:30:00,56.53,56.53,56.42,56.44,48200.0,33.4314,33.4314,33.3663,33.3782,48200.0
2007-08-27 13:40:00,56.43,56.5,56.43,56.46,35800.0,33.3723,33.4137,33.3723,33.39,35800.0
2007-08-27 13:50:00,56.45,56.46,56.31,56.33,54700.0,33.3841,33.39,33.3013,33.3131,54700.0
2007-08-27 14:00:00,56.33,56.43,56.32,56.4,77300.0,33.3131,33.3723,33.3072,33.3545,77300.0
2007-08-27 14:10:00,56.4,56.44,56.38,56.42,37100.0,33.3545,33.3782,33.3427,33.3663,37100.0
2007-08-27 14:20:00,56.41,56.43,56.4,56.43,64400.0,33.3604,33.3723,33.3545,33.3723,64400.0
2007-08-27 14:30:00,56.43,56.55,56.42,56.53,65900.0,33.3723,33.4432,33.3663,33.4314,65900.0
2007-08-27 14:40:00,56.5,56.51,56.46,56.51,120400.0,33.4137,33.4196,33.39,33.4196,120400.0
2007-08-27 14:50:00,56.5,56.51,56.37,56.48,190700.0,33.4137,33.4196,33.3368,33.4018,190700.0
2007-08-27 15:00:00,56.48,56.52,56.45,56.49,52800.0,33.4018,33.4255,33.3841,33.4077,52800.0
2007-08-27 15:10:00,56.49,56.52,56.46,56.47,123600.0,33.4077,33.4255,33.39,33.3959,123600.0
2007-08-27 15:20:00,56.49,56.52,56.44,56.49,118100.0,33.4077,33.4255,33.3782,33.4077,118100.0
2007-08-27 15:30:00,56.49,56.56,56.49,56.49,93700.0,33.4077,33.4491,33.4077,33.4077,93700.0
2007-08-27 15:40:00,56.49,56.54,56.49,56.51,139500.0,33.4077,33.4373,33.4077,33.4196,139500.0
2007-08-27 15:50:00,56.52,56.53,56.39,56.45,278200.0,33.4255,33.4314,33.3486,33.3841,278200.0
2007-08-28 09:30:00,56.27,56.5,56.18,56.43,143200.0,33.2776,33.4137,33.2244,33.3723,143200.0
2007-08-28 09:40:00,56.41,56.5,56.28,56.41,49900.0,33.3604,33.4137,33.2835,33.3604,49900.0
2007-08-28 09:50:00,56.4,56.45,56.23,56.41,132600.0,33.3545,33.3841,33.254,33.3604,132600.0
2007-08-28 10:00:00,56.41,56.49,56.33,56.4,199700.0,33.3604,33.4077,33.3131,33.3545,199700.0
2007-08-28 10:10:00,56.4,56.43,56.37,56.39,120800.0,33.3545,33.3723,33.3368,33.3486,120800.0
2007-08-28 10:20:00,56.39,56.45,56.3,56.4,126100.0,33.3486,33.3841,33.2954,33.3545,126100.0
2007-08-28 10:30:00,56.39,56.46,56.34,56.44,105900.0,33.3486,33.39,33.319,33.3782,105900.0
2007-08-28 10:40:00,56.42,56.45,56.36,56.38,87200.0,33.3663,33.3841,33.3309,33.3427,87200.0
2007-08-28 10:50:00,56.38,56.43,56.32,56.32,136200.0,33.3427,33.3723,33.3072,33.3072,136200.0
2007-08-28 11:00:00,56.32,56.4,56.29,56.29,123700.0,33.3072,33.3545,33.2895,33.2895,123700.0
2007-08-28 11:10:00,56.28,56.31,56.26,56.29,117300.0,33.2835,33.3013,33.2717,33.2895,117300.0
2007-08-28 11:20:00,56.3,56.33,56.18,56.26,82500.0,33.2954,33.3131,33.2244,33.2717,82500.0
2007-08-28 11:30:00,56.26,56.3,56.18,56.24,151700.0,33.2717,33.2954,33.2244,33.2599,151700.0
2007-08-28 11:40:00,56.24,56.33,56.17,56.24,85900.0,33.2599,33.3131,33.2185,33.2599,85900.0
2007-08-28 11:50:00,56.24,56.3,56.21,56.22,58200.0,33.2599,33.2954,33.2421,33.2481,58200.0
2007-08-28 12:00:00,56.2,56.23,56.12,56.17,66100.0,33.2362,33.254,33.1889,33.2185,66100.0
2007-08-28 12:10:00,56.17,56.24,56.12,56.16,33500.0,33.2185,33.2599,33.1889,33.2126,33500.0
2007-08-28 12:20:00,56.16,56.2,56.14,56.16,58300.0,33.2126,33.2362,33.2008,33.2126,58300.0
2007-08-28 12:30:00,56.18,56.27,56.17,56.21,72500.0,33.2244,33.2776,33.2185,33.2421,72500.0
2007-08-28 12:40:00,56.2,56.24,56.19,56.2,59000.0,33.2362,33.2599,33.2303,33.2362,59000.0
2007-08-28 12:50:00,56.2,56.21,56.15,56.15,57600.0,33.2362,33.2421,33.2067,33.2067,57600.0
2007-08-28 13:00:00,56.15,56.16,56.08,56.11,63300.0,33.2067,33.2126,33.1653,33.183,63300.0
2007-08-28 13:10:00,56.11,56.12,56.01,56.05,180600.0,33.183,33.1889,33.1239,33.1475,180600.0
2007-08-28 13:20:00,56.05,56.1,56.03,56.1,85200.0,33.1475,33.1771,33.1357,33.1771,85200.0
2007-08-28 13:30:00,56.1,56.1,56.0,56.04,89400.0,33.1771,33.1771,33.118,33.1416,89400.0
2007-08-28 13:40:00,56.03,56.03,56.0,56.0,69600.0,33.1357,33.1357,33.118,33.118,69600.0
2007-08-28 13:50:00,56.0,56.12,56.0,56.1,48500.0,33.118,33.1889,33.118,33.1771,48500.0
2007-08-28 14:00:00,56.09,56.12,55.94,56.03,192900.0,33.1712,33.1889,33.0825,33.1357,192900.0
2007-08-28 14:10:00,56.04,56.06,56.0,56.01,75400.0,33.1416,33.1534,33.118,33.1239,75400.0
2007-08-28 14:20:00,56.0,56.08,56.0,56.03,78800.0,33.118,33.1653,33.118,33.1357,78800.0
2007-08-28 14:30:00,56.04,56.09,55.93,55.93,117300.0,33.1416,33.1712,33.0766,33.0766,117300.0
2007-08-28 14:40:00,55.93,55.96,55.83,55.95,131400.0,33.0766,33.0943,33.0174,33.0884,131400.0
2007-08-28 14:50:00,55.95,55.98,55.85,55.93,145000.0,33.0884,33.1061,33.0292,33.0766,145000.0
2007-08-28 15:00:00,55.93,56.0,55.92,55.99,146400.0,33.0766,33.118,33.0706,33.112,146400.0
2007-08-28 15:10:00,55.99,56.12,55.99,56.09,115400.0,33.112,33.1889,33.112,33.1712,115400.0
2007-08-28 15:20:00,56.1,56.1,55.98,56.0,94400.0,33.1771,33.1771,33.1061,33.118,94400.0
2007-08-28 15:30:00,56.0,56.01,55.9,55.9,165700.0,33.118,33.1239,33.0588,33.0588,165700.0
2007-08-28 15:40:00,55.9,55.97,55.87,55.95,334000.0,33.0588,33.1002,33.0411,33.0884,334000.0
2007-08-28 15:50:00,55.96,56.12,55.92,56.11,580000.0,33.0943,33.1889,33.0706,33.183,580000.0
2007-08-29 09:30:00,56.14,56.14,55.74,56.03,140100.0,33.2008,33.2008,32.9642,33.1357,140100.0
2007-08-29 09:40:00,56.01,56.14,56.01,56.14,62200.0,33.1239,33.2008,33.1239,33.2008,62200.0
2007-08-29 09:50:00,56.14,56.26,56.03,56.24,72200.0,33.2008,33.2717,33.1357,33.2599,72200.0
2007-08-29 10:00:00,56.23,56.25,55.82,55.85,125200.0,33.254,33.2658,33.0115,33.0292,125200.0
2007-08-29 10:10:00,55.88,55.92,55.72,55.8,131100.0,33.047,33.0706,32.9524,32.9997,131100.0
2007-08-29 10:20:00,55.79,55.88,55.79,55.84,139600.0,32.9938,33.047,32.9938,33.0233,139600.0
2007-08-29 10:30:00,55.85,55.85,55.75,55.81,279400.0,33.0292,33.0292,32.9701,33.0056,279400.0
2007-08-29 10:40:00,55.8,55.86,55.76,55.79,190500.0,32.9997,33.0352,32.976,32.9938,190500.0
2007-08-29 10:50:00,55.8,55.83,55.77,55.81,256500.0,32.9997,33.0174,32.9819,33.0056,256500.0
2007-08-29 11:00:00,55.82,55.98,55.8,55.9,104700.0,33.0115,33.1061,32.9997,33.0588,104700.0
2007-08-29 11:10:00,55.9,55.91,55.85,55.87,55600.0,33.0588,33.0647,33.0292,33.0411,55600.0
2007-08-29 11:20:00,55.86,55.94,55.83,55.9,95000.0,33.0352,33.0825,33.0174,33.0588,95000.0
2007-08-29 11:30:00,55.9,55.97,55.87,55.94,98200.0,33.0588,33.1002,33.0411,33.0825,98200.0
2007-08-29 11:40:00,55.94,56.07,55.9,55.97,78000.0,33.0825,33.1594,33.0588,33.1002,78000.0
2007-08-29 11:50:00,55.97,55.97,55.86,55.86,62600.0,33.1002,33.1002,33.0352,33.0352,62600.0
2007-08-29 12:00:00,55.87,55.96,55.87,55.96,59100.0,33.0411,33.0943,33.0411,33.0943,59100.0
2007-08-29 12:10:00,55.95,56.01,55.95,56.0,56800.0,33.0884,33.1239,33.0884,33.118,56800.0
2007-08-29 12:20:00,56.0,56.03,55.98,55.99,54100.0,33.118,33.1357,33.1061,33.112,54100.0
2007-08-29 12:30:00,55.99,56.06,55.95,55.97,130100.0,33.112,33.1534,33.0884,33.1002,130100.0
2007-08-29 12:40:00,55.97,56.01,55.94,56.0,46900.0,33.1002,33.1239,33.0825,33.118,46900.0
2007-08-29 12:50:00,56.01,56.02,55.88,55.9,48200.0,33.1239,33.1298,33.047,33.0588,48200.0
2007-08-29 13:00:00,55.89,55.95,55.85,55.87,158000.0,33.0529,33.0884,33.0292,33.0411,158000.0
2007-08-29 13:10:00,55.87,55.9,55.83,55.83,38700.0,33.0411,33.0588,33.0174,33.0174,38700.0
2007-08-29 13:20:00,55.83,55.88,55.82,55.86,86800.0,33.0174,33.047,33.0115,33.0352,86800.0
2007-08-29 13:30:00,55.87,55.9,55.81,55.82,49900.0,33.0411,33.0588,33.0056,33.0115,49900.0
2007-08-29 13:40:00,55.82,55.82,55.66,55.67,118600.0,33.0115,33.0115,32.9169,32.9228,118600.0
2007-08-29 13:50:00,55.68,55.76,55.64,55.72,53000.0,32.9287,32.976,32.9051,32.9524,53000.0
2007-08-29 14:00:00,55.74,55.82,55.72,55.79,68700.0,32.9642,33.0115,32.9524,32.9938,68700.0
2007-08-29 14:10:00,55.79,55.9,55.79,55.84,52800.0,32.9938,33.0588,32.9938,33.0233,52800.0
2007-08-29 14:20:00,55.86,55.98,55.83,55.95,55300.0,33.0352,33.1061,33.0174,33.0884,55300.0
2007-08-29 14:30:00,55.96,56.15,55.96,56.14,72300.0,33.0943,33.2067,33.0943,33.2008,72300.0
2007-08-29 14:40:00,56.14,56.14,55.99,56.03,44600.0,33.2008,33.2008,33.112,33.1357,44600.0
2007-08-29 14:50:00,56.02,56.02,55.95,55.98,46900.0,33.1298,33.1298,33.0884,33.1061,46900.0
2007-08-29 15:00:00,55.99,56.16,55.96,56.13,66500.0,33.112,33.2126,33.0943,33.1948,66500.0
2007-08-29 15:10:00,56.14,56.29,56.14,56.22,66700.0,33.2008,33.2895,33.2008,33.2481,66700.0
2007-08-29 15:20:00,56.23,56.23,56.13,56.18,67400.0,33.254,33.254,33.1948,33.2244,67400.0
2007-08-29 15:30:00,56.18,56.22,56.16,56.2,119000.0,33.2244,33.2481,33.2126,33.2362,119000.0
2007-08-29 15:40:00,56.2,56.27,56.2,56.24,227100.0,33.2362,33.2776,33.2362,33.2599,227100.0
2007-08-29 15:50:00,56.23,56.37,56.2,56.37,280900.0,33.254,33.3368,33.2362,33.3368,280900.0
2007-08-30 09:30:00,56.05,56.18,55.93,56.18,79100.0,33.1475,33.2244,33.0766,33.2244,79100.0
2007-08-30 09:40:00,56.13,56.29,56.09,56.26,113800.0,33.1948,33.2895,33.1712,33.2717,113800.0
2007-08-30 09:50:00,56.26,56.34,56.08,56.26,137200.0,33.2717,33.319,33.1653,33.2717,137200.0
2007-08-30 10:00:00,56.26,56.33,55.98,56.07,243500.0,33.2717,33.3131,33.1061,33.1594,243500.0
2007-08-30 10:10:00,56.07,56.2,56.07,56.2,93700.0,33.1594,33.2362,33.1594,33.2362,93700.0
2007-08-30 10:20:00,56.19,56.21,56.11,56.16,92600.0,33.2303,33.2421,33.183,33.2126,92600.0
2007-08-30 10:30:00,56.15,56.34,56.15,56.29,78600.0,33.2067,33.319,33.2067,33.2895,78600.0
2007-08-30 10:40:00,56.26,56.4,56.26,56.33,55500.0,33.2717,33.3545,33.2717,33.3131,55500.0
2007-08-30 10:50:00,56.31,56.36,56.29,56.3,131500.0,33.3013,33.3309,33.2895,33.2954,131500.0
2007-08-30 11:00:00,56.3,56.39,56.29,56.33,74900.0,33.2954,33.3486,33.2895,33.3131,74900.0
2007-08-30 11:10:00,56.34,56.41,56.31,56.41,62700.0,33.319,33.3604,33.3013,33.3604,62700.0
2007-08-30 11:20:00,56.4,56.63,56.4,56.62,51600.0,33.3545,33.4905,33.3545,33.4846,51600.0
2007-08-30 11:30:00,56.63,56.64,56.57,56.61,58700.0,33.4905,33.4964,33.4551,33.4787,58700.0
2007-08-30 11:40:00,56.62,56.66,56.55,56.63,39000.0,33.4846,33.5083,33.4432,33.4905,39000.0
2007-08-30 11:50:00,56.63,56.65,56.57,56.57,28600.0,33.4905,33.5024,33.4551,33.4551,28600.0
2007-08-30 12:00:00,56.57,56.57,56.44,56.49,56400.0,33.4551,33.4551,33.3782,33.4077,56400.0
2007-08-30 12:10:00,56.49,56.51,56.36,56.38,95700.0,33.4077,33.4196,33.3309,33.3427,95700.0
2007-08-30 12:20:00,56.39,56.47,56.31,56.43,73000.0,33.3486,33.3959,33.3013,33.3723,73000.0
2007-08-30 12:30:00,56.41,56.53,56.41,56.5,58000.0,33.3604,33.4314,33.3604,33.4137,58000.0
2007-08-30 12:40:00,56.51,56.58,56.47,56.55,35300.0,33.4196,33.461,33.3959,33.4432,35300.0
2007-08-30 12:50:00,56.54,56.65,56.52,56.61,50900.0,33.4373,33.5024,33.4255,33.4787,50900.0
2007-08-30 13:00:00,56.62,56.74,56.6,56.71,61800.0,33.4846,33.5556,33.4728,33.5378,61800.0
2007-08-30 13:10:00,56.72,56.74,56.62,56.71,115200.0,33.5438,33.5556,33.4846,33.5378,115200.0
2007-08-30 13:20:00,56.71,56.74,56.66,56.73,175000.0,33.5378,33.5556,33.5083,33.5497,175000.0
2007-08-30 13:30:00,56.72,56.72,56.67,56.72,141900.0,33.5438,33.5438,33.5142,33.5438,141900.0
2007-08-30 13:40:00,56.72,56.75,56.64,56.72,193400.0,33.5438,33.5615,33.4964,33.5438,193400.0
2007-08-30 13:50:00,56.72,56.93,56.66,56.88,236500.0,33.5438,33.668,33.5083,33.6384,236500.0
2007-08-30 14:00:00,56.88,56.92,56.83,56.91,103100.0,33.6384,33.662,33.6088,33.6561,103100.0
2007-08-30 14:10:00,56.9,56.92,56.76,56.76,64400.0,33.6502,33.662,33.5674,33.5674,64400.0
2007-08-30 14:20:00,56.77,56.9,56.72,56.75,192100.0,33.5733,33.6502,33.5438,33.5615,192100.0
2007-08-30 14:30:00,56.74,56.8,56.65,56.75,147700.0,33.5556,33.5911,33.5024,33.5615,147700.0
2007-08-30 14:40:00,56.75,56.77,56.7,56.72,147000.0,33.5615,33.5733,33.5319,33.5438,147000.0
2007-08-30 14:50:00,56.72,56.76,56.68,56.74,221500.0,33.5438,33.5674,33.5201,33.5556,221500.0
2007-08-30 15:00:00,56.73,56.78,56.69,56.74,209400.0,33.5497,33.5792,33.526,33.5556,209400.0
2007-08-30 15:10:00,56.74,56.84,56.71,56.76,107300.0,33.5556,33.6147,33.5378,33.5674,107300.0
2007-08-30 15:20:00,56.74,56.76,56.63,56.64,55900.0,33.5556,33.5674,33.4905,33.4964,55900.0
2007-08-30 15:30:00,56.64,56.66,56.52,56.59,146000.0,33.4964,33.5083,33.4255,33.4669,146000.0
2007-08-30 15:40:00,56.59,56.66,56.54,56.59,166700.0,33.4669,33.5083,33.4373,33.4669,166700.0
2007-08-30 15:50:00,56.59,56.76,56.58,56.69,250300.0,33.4669,33.5674,33.461,33.526,250300.0
2007-08-31 09:30:00,56.93,57.26,56.83,57.14,184500.0,33.668,33.8631,33.6088,33.7921,184500.0
2007-08-31 09:40:00,57.13,57.15,56.98,57.0,174300.0,33.7862,33.7981,33.6975,33.7093,174300.0
2007-08-31 09:50:00,57.01,57.1,56.99,57.03,237300.0,33.7153,33.7685,33.7034,33.7271,237300.0
2007-08-31 10:00:00,57.02,57.15,56.87,56.97,474500.0,33.7212,33.7981,33.6325,33.6916,474500.0
2007-08-31 10:10:00,56.97,57.04,56.92,57.0,195700.0,33.6916,33.733,33.662,33.7093,195700.0
2007-08-31 10:20:00,57.01,57.04,56.95,57.01,460700.0,33.7153,33.733,33.6798,33.7153,460700.0
2007-08-31 10:30:00,57.0,57.17,56.99,57.13,71000.0,33.7093,33.8099,33.7034,33.7862,71000.0
2007-08-31 10:40:00,57.13,57.17,57.05,57.07,46400.0,33.7862,33.8099,33.7389,33.7507,46400.0
2007-08-31 10:50:00,57.07,57.22,57.04,57.16,72600.0,33.7507,33.8395,33.733,33.804,72600.0
2007-08-31 11:00:00,57.16,57.2,57.0,57.04,91400.0,33.804,33.8276,33.7093,33.733,91400.0
2007-08-31 11:10:00,57.01,57.11,56.99,57.08,113200.0,33.7153,33.7744,33.7034,33.7567,113200.0
2007-08-31 11:20:00,57.07,57.07,57.0,57.04,37100.0,33.7507,33.7507,33.7093,33.733,37100.0
2007-08-31 11:30:00,57.04,57.29,57.03,57.29,46600.0,33.733,33.8809,33.7271,33.8809,46600.0
2007-08-31 11:40:00,57.29,57.29,57.07,57.07,81100.0,33.8809,33.8809,33.7507,33.7507,81100.0
2007-08-31 11:50:00,57.08,57.18,57.07,57.13,35200.0,33.7567,33.8158,33.7507,33.7862,35200.0
2007-08-31 12:00:00,57.13,57.23,57.09,57.11,23500.0,33.7862,33.8454,33.7626,33.7744,23500.0
2007-08-31 12:10:00,57.09,57.18,57.09,57.18,17700.0,33.7626,33.8158,33.7626,33.8158,17700.0
2007-08-31 12:20:00,57.18,57.26,57.17,57.22,31600.0,33.8158,33.8631,33.8099,33.8395,31600.0
2007-08-31 12:30:00,57.23,57.46,56.95,57.43,82200.0,33.8454,33.9814,33.6798,33.9636,82200.0
2007-08-31 12:40:00,57.45,57.47,57.32,57.37,36800.0,33.9755,33.9873,33.8986,33.9282,36800.0
2007-08-31 12:50:00,57.38,57.39,57.21,57.21,29100.0,33.9341,33.94,33.8335,33.8335,29100.0
2007-08-31 13:00:00,57.23,57.48,57.2,57.44,79400.0,33.8454,33.9932,33.8276,33.9696,79400.0
2007-08-31 13:10:00,57.43,57.43,57.32,57.32,33700.0,33.9636,33.9636,33.8986,33.8986,33700.0
2007-08-31 13:20:00,57.32,57.33,57.25,57.31,25000.0,33.8986,33.9045,33.8572,33.8927,25000.0
2007-08-31 13:30:00,57.31,57.34,57.24,57.34,48600.0,33.8927,33.9104,33.8513,33.9104,48600.0
2007-08-31 13:40:00,57.34,57.34,57.24,57.24,61400.0,33.9104,33.9104,33.8513,33.8513,61400.0
2007-08-31 13:50:00,57.24,57.26,57.15,57.2,54700.0,33.8513,33.8631,33.7981,33.8276,54700.0
2007-08-31 14:00:00,57.19,57.29,57.19,57.29,57500.0,33.8217,33.8809,33.8217,33.8809,57500.0
2007-08-31 14:10:00,57.29,57.3,57.17,57.25,80600.0,33.8809,33.8868,33.8099,33.8572,80600.0
2007-08-31 14:20:00,57.27,57.34,57.2,57.31,77700.0,33.869,33.9104,33.8276,33.8927,77700.0
2007-08-31 14:30:00,57.31,57.38,57.27,57.37,68900.0,33.8927,33.9341,33.869,33.9282,68900.0
2007-08-31 14:40:00,57.36,57.41,57.33,57.4,59400.0,33.9223,33.9518,33.9045,33.9459,59400.0
2007-08-31 14:50:00,57.4,57.4,57.25,57.25,85700.0,33.9459,33.9459,33.8572,33.8572,85700.0
2007-08-31 15:00:00,57.26,57.33,57.25,57.27,58500.0,33.8631,33.9045,33.8572,33.869,58500.0
2007-08-31 15:10:00,57.28,57.34,57.25,57.25,73100.0,33.8749,33.9104,33.8572,33.8572,73100.0
2007-08-31 15:20:00,57.25,57.28,57.24,57.25,136600.0,33.8572,33.8749,33.8513,33.8572,136600.0
2007-08-31 15:30:00,57.26,57.38,57.25,57.35,112400.0,33.8631,33.9341,33.8572,33.9163,112400.0
2007-08-31 15:40:00,57.35,57.42,57.28,57.29,175500.0,33.9163,33.9577,33.8749,33.8809,175500.0
2007-08-31 15:50:00,57.28,57.38,57.23,57.26,497500.0,33.8749,33.9341,33.8454,33.8631,497500.0
2007-09-04 09:30:00,57.33,57.83,57.09,57.53,287800.0,33.9045,34.2002,33.7626,34.0228,287800.0
2007-09-04 09:40:00,57.52,57.78,57.5,57.72,146000.0,34.0169,34.1706,34.005,34.1352,146000.0
2007-09-04 09:50:00,57.72,57.87,57.71,57.74,154600.0,34.1352,34.2239,34.1292,34.147,154600.0
2007-09-04 10:00:00,57.73,57.84,57.65,57.77,125000.0,34.1411,34.2061,34.0938,34.1647,125000.0
2007-09-04 10:10:00,57.76,57.77,57.54,57.55,103800.0,34.1588,34.1647,34.0287,34.0346,103800.0
2007-09-04 10:20:00,57.56,57.61,57.33,57.59,155900.0,34.0405,34.0701,33.9045,34.0583,155900.0
2007-09-04 10:30:00,57.6,57.65,57.46,57.53,138400.0,34.0642,34.0938,33.9814,34.0228,138400.0
2007-09-04 10:40:00,57.52,57.78,57.5,57.73,109800.0,34.0169,34.1706,34.005,34.1411,109800.0
2007-09-04 10:50:00,57.73,57.83,57.7,57.8,67600.0,34.1411,34.2002,34.1233,34.1825,67600.0
2007-09-04 11:00:00,57.8,57.9,57.79,57.89,101000.0,34.1825,34.2416,34.1765,34.2357,101000.0
2007-09-04 11:10:00,57.89,57.95,57.86,57.95,85200.0,34.2357,34.2712,34.2179,34.2712,85200.0
2007-09-04 11:20:00,57.94,58.06,57.91,58.01,168300.0,34.2653,34.3362,34.2475,34.3067,168300.0
2007-09-04 11:30:00,58.01,58.02,57.99,58.0,42800.0,34.3067,34.3126,34.2948,34.3007,42800.0
2007-09-04 11:40:00,57.99,58.01,57.93,57.97,160900.0,34.2948,34.3067,34.2593,34.283,160900.0
2007-09-04 11:50:00,57.97,58.03,57.95,58.01,195500.0,34.283,34.3185,34.2712,34.3067,195500.0
2007-09-04 12:00:00,58.01,58.03,57.96,57.99,149500.0,34.3067,34.3185,34.2771,34.2948,149500.0
2007-09-04 12:10:00,58.0,58.1,57.99,58.09,77100.0,34.3007,34.3599,34.2948,34.354,77100.0
2007-09-04 12:20:00,58.1,58.15,58.07,58.13,41900.0,34.3599,34.3895,34.3421,34.3776,41900.0
2007-09-04 12:30:00,58.12,58.14,58.04,58.04,49400.0,34.3717,34.3835,34.3244,34.3244,49400.0
2007-09-04 12:40:00,58.04,58.1,58.03,58.05,43900.0,34.3244,34.3599,34.3185,34.3303,43900.0
2007-09-04 12:50:00,58.04,58.1,58.04,58.1,36600.0,34.3244,34.3599,34.3244,34.3599,36600.0
2007-09-04 13:00:00,58.09,58.09,58.02,58.07,62700.0,34.354,34.354,34.3126,34.3421,62700.0
2007-09-04 13:10:00,58.07,58.11,57.95,58.1,83000.0,34.3421,34.3658,34.2712,34.3599,83000.0
2007-09-04 13:20:00,58.08,58.1,57.99,58.02,30300.0,34.3481,34.3599,34.2948,34.3126,30300.0
2007-09-04 13:30:00,58.02,58.09,57.99,58.0,49300.0,34.3126,34.354,34.2948,34.3007,49300.0
2007-09-04 13:40:00,58.01,58.07,58.0,58.02,39600.0,34.3067,34.3421,34.3007,34.3126,39600.0
2007-09-04 13:50:00,58.02,58.03,57.95,58.0,68100.0,34.3126,34.3185,34.2712,34.3007,68100.0
2007-09-04 14:00:00,58.0,58.01,57.93,57.99,87500.0,34.3007,34.3067,34.2593,34.2948,87500.0
2007-09-04 14:10:00,57.99,58.03,57.99,58.01,30400.0,34.2948,34.3185,34.2948,34.3067,30400.0
2007-09-04 14:20:00,58.01,58.03,57.94,57.94,69300.0,34.3067,34.3185,34.2653,34.2653,69300.0
2007-09-04 14:30:00,57.95,58.06,57.95,58.01,174700.0,34.2712,34.3362,34.2712,34.3067,174700.0
2007-09-04 14:40:00,58.0,58.03,57.96,58.0,254000.0,34.3007,34.3185,34.2771,34.3007,254000.0
2007-09-04 14:50:00,58.0,58.08,57.98,58.07,94000.0,34.3007,34.3481,34.2889,34.3421,94000.0
2007-09-04 15:00:00,58.08,58.08,58.0,58.02,83000.0,34.3481,34.3481,34.3007,34.3126,83000.0
2007-09-04 15:10:00,58.02,58.07,57.98,58.01,639600.0,34.3126,34.3421,34.2889,34.3067,639600.0
2007-09-04 15:20:00,58.0,58.22,58.0,58.09,193400.0,34.3007,34.4308,34.3007,34.354,193400.0
2007-09-04 15:30:00,58.09,58.2,58.07,58.17,153200.0,34.354,34.419,34.3421,34.4013,153200.0
2007-09-04 15:40:00,58.17,58.21,58.05,58.07,215700.0,34.4013,34.4249,34.3303,34.3421,215700.0
2007-09-04 15:50:00,58.07,58.18,58.02,58.12,276500.0,34.3421,34.4072,34.3126,34.3717,276500.0
2007-09-05 09:30:00,57.89,57.89,57.61,57.63,218400.0,34.2357,34.2357,34.0701,34.0819,218400.0
2007-09-05 09:40:00,57.61,57.86,57.61,57.77,268300.0,34.0701,34.2179,34.0701,34.1647,268300.0
2007-09-05 09:50:00,57.78,57.87,57.66,57.72,156400.0,34.1706,34.2239,34.0997,34.1352,156400.0
2007-09-05 10:00:00,57.75,57.75,57.53,57.7,173400.0,34.1529,34.1529,34.0228,34.1233,173400.0
2007-09-05 10:10:00,57.7,57.72,57.5,57.55,96900.0,34.1233,34.1352,34.005,34.0346,96900.0
2007-09-05 10:20:00,57.55,57.59,57.48,57.53,75800.0,34.0346,34.0583,33.9932,34.0228,75800.0
2007-09-05 10:30:00,57.54,57.76,57.5,57.65,179300.0,34.0287,34.1588,34.005,34.0938,179300.0
2007-09-05 10:40:00,57.65,57.66,57.55,57.59,61700.0,34.0938,34.0997,34.0346,34.0583,61700.0
2007-09-05 10:50:00,57.58,57.62,57.49,57.53,117400.0,34.0524,34.076,33.9991,34.0228,117400.0
2007-09-05 11:00:00,57.53,57.58,57.51,57.58,110900.0,34.0228,34.0524,34.011,34.0524,110900.0
2007-09-05 11:10:00,57.59,57.63,57.54,57.62,76600.0,34.0583,34.0819,34.0287,34.076,76600.0
2007-09-05 11:20:00,57.62,57.62,57.5,57.54,58300.0,34.076,34.076,34.005,34.0287,58300.0
2007-09-05 11:30:00,57.53,57.54,57.42,57.42,96800.0,34.0228,34.0287,33.9577,33.9577,96800.0
2007-09-05 11:40:00,57.42,57.45,57.35,57.39,78600.0,33.9577,33.9755,33.9163,33.94,78600.0
2007-09-05 11:50:00,57.39,57.44,57.37,57.42,155100.0,33.94,33.9696,33.9282,33.9577,155100.0
2007-09-05 12:00:00,57.42,57.58,57.4,57.58,122600.0,33.9577,34.0524,33.9459,34.0524,122600.0
2007-09-05 12:10:00,57.58,57.64,57.54,57.55,54500.0,34.0524,34.0878,34.0287,34.0346,54500.0
2007-09-05 12:20:00,57.54,57.56,57.51,57.54,32800.0,34.0287,34.0405,34.011,34.0287,32800.0
2007-09-05 12:30:00,57.54,57.54,57.39,57.41,61900.0,34.0287,34.0287,33.94,33.9518,61900.0
2007-09-05 12:40:00,57.4,57.42,57.38,57.42,70300.0,33.9459,33.9577,33.9341,33.9577,70300.0
2007-09-05 12:50:00,57.43,57.44,57.4,57.42,36500.0,33.9636,33.9696,33.9459,33.9577,36500.0
2007-09-05 13:00:00,57.41,57.47,57.41,57.45,65500.0,33.9518,33.9873,33.9518,33.9755,65500.0
2007-09-05 13:10:00,57.45,57.49,57.4,57.4,56400.0,33.9755,33.9991,33.9459,33.9459,56400.0
2007-09-05 13:20:00,57.4,57.44,57.35,57.38,89900.0,33.9459,33.9696,33.9163,33.9341,89900.0
2007-09-05 13:30:00,57.38,57.42,57.27,57.33,75000.0,33.9341,33.9577,33.869,33.9045,75000.0
2007-09-05 13:40:00,57.32,57.34,57.25,57.3,42700.0,33.8986,33.9104,33.8572,33.8868,42700.0
2007-09-05 13:50:00,57.3,57.32,57.24,57.26,34500.0,33.8868,33.8986,33.8513,33.8631,34500.0
2007-09-05 14:00:00,57.26,57.32,57.18,57.23,126600.0,33.8631,33.8986,33.8158,33.8454,126600.0
2007-09-05 14:10:00,57.23,57.27,57.18,57.2,51700.0,33.8454,33.869,33.8158,33.8276,51700.0
2007-09-05 14:20:00,57.19,57.21,57.12,57.16,97700.0,33.8217,33.8335,33.7803,33.804,97700.0
2007-09-05 14:30:00,57.15,57.22,57.11,57.21,87900.0,33.7981,33.8395,33.7744,33.8335,87900.0
2007-09-05 14:40:00,57.21,57.23,57.12,57.22,121700.0,33.8335,33.8454,33.7803,33.8395,121700.0
2007-09-05 14:50:00,57.22,57.3,57.14,57.28,111900.0,33.8395,33.8868,33.7921,33.8749,111900.0
2007-09-05 15:00:00,57.28,57.45,57.25,57.39,112000.0,33.8749,33.9755,33.8572,33.94,112000.0
2007-09-05 15:10:00,57.39,57.54,57.3,57.54,101500.0,33.94,34.0287,33.8868,34.0287,101500.0
2007-09-05 15:20:00,57.54,57.55,57.42,57.47,167800.0,34.0287,34.0346,33.9577,33.9873,167800.0
2007-09-05 15:30:00,57.47,57.5,57.29,57.29,147500.0,33.9873,34.005,33.8809,33.8809,147500.0
2007-09-05 15:40:00,57.29,57.53,57.26,57.44,245400.0,33.8809,34.0228,33.8631,33.9696,245400.0
2007-09-05 15:50:00,57.45,57.49,57.3,57.32,297000.0,33.9755,33.9991,33.8868,33.8986,297000.0
2007-09-06 09:30:00,57.6,57.7,57.32,57.51,94100.0,34.0642,34.1233,33.8986,34.011,94100.0
2007-09-06 09:40:00,57.5,57.64,57.36,57.41,148200.0,34.005,34.0878,33.9223,33.9518,148200.0
2007-09-06 09:50:00,57.44,57.59,57.4,57.45,118700.0,33.9696,34.0583,33.9459,33.9755,118700.0
2007-09-06 10:00:00,57.44,57.6,57.41,57.59,77200.0,33.9696,34.0642,33.9518,34.0583,77200.0
2007-09-06 10:10:00,57.59,57.66,57.57,57.58,92700.0,34.0583,34.0997,34.0464,34.0524,92700.0
2007-09-06 10:20:00,57.57,57.67,57.42,57.64,72300.0,34.0464,34.1056,33.9577,34.0878,72300.0
2007-09-06 10:30:00,57.63,57.72,57.52,57.52,102100.0,34.0819,34.1352,34.0169,34.0169,102100.0
2007-09-06 10:40:00,57.52,57.56,57.46,57.47,88800.0,34.0169,34.0405,33.9814,33.9873,88800.0
2007-09-06 10:50:00,57.45,57.51,57.44,57.48,89000.0,33.9755,34.011,33.9696,33.9932,89000.0
2007-09-06 11:00:00,57.47,57.49,57.42,57.45,45900.0,33.9873,33.9991,33.9577,33.9755,45900.0
2007-09-06 11:10:00,57.45,57.46,57.38,57.41,63200.0,33.9755,33.9814,33.9341,33.9518,63200.0
2007-09-06 11:20:00,57.42,57.53,57.38,57.39,104500.0,33.9577,34.0228,33.9341,33.94,104500.0
2007-09-06 11:30:00,57.37,57.47,57.37,57.45,73600.0,33.9282,33.9873,33.9282,33.9755,73600.0
2007-09-06 11:40:00,57.44,57.54,57.4,57.49,66700.0,33.9696,34.0287,33.9459,33.9991,66700.0
2007-09-06 11:50:00,57.51,57.55,57.41,57.53,88600.0,34.011,34.0346,33.9518,34.0228,88600.0
2007-09-06 12:00:00,57.51,57.52,57.4,57.52,85900.0,34.011,34.0169,33.9459,34.0169,85900.0
2007-09-06 12:10:00,57.51,57.66,57.47,57.59,86900.0,34.011,34.0997,33.9873,34.0583,86900.0
2007-09-06 12:20:00,57.6,57.63,57.57,57.6,53300.0,34.0642,34.0819,34.0464,34.0642,53300.0
2007-09-06 12:30:00,57.6,57.63,57.58,57.59,41500.0,34.0642,34.0819,34.0524,34.0583,41500.0
2007-09-06 12:40:00,57.58,57.59,57.43,57.45,77400.0,34.0524,34.0583,33.9636,33.9755,77400.0
2007-09-06 12:50:00,57.44,57.48,57.36,57.4,90400.0,33.9696,33.9932,33.9223,33.9459,90400.0
2007-09-06 13:00:00,57.4,57.41,57.34,57.35,87600.0,33.9459,33.9518,33.9104,33.9163,87600.0
2007-09-06 13:10:00,57.36,57.37,57.12,57.15,134300.0,33.9223,33.9282,33.7803,33.7981,134300.0
2007-09-06 13:20:00,57.14,57.25,57.14,57.22,73700.0,33.7921,33.8572,33.7921,33.8395,73700.0
2007-09-06 13:30:00,57.22,57.25,57.16,57.2,56800.0,33.8395,33.8572,33.804,33.8276,56800.0
2007-09-06 13:40:00,57.2,57.24,57.14,57.19,123600.0,33.8276,33.8513,33.7921,33.8217,123600.0
2007-09-06 13:50:00,57.19,57.23,57.17,57.22,56800.0,33.8217,33.8454,33.8099,33.8395,56800.0
2007-09-06 14:00:00,57.21,57.22,57.16,57.19,70800.0,33.8335,33.8395,33.804,33.8217,70800.0
2007-09-06 14:10:00,57.19,57.3,57.18,57.28,85800.0,33.8217,33.8868,33.8158,33.8749,85800.0
2007-09-06 14:20:00,57.28,57.32,57.25,57.29,169100.0,33.8749,33.8986,33.8572,33.8809,169100.0
2007-09-06 14:30:00,57.29,57.41,57.27,57.38,350300.0,33.8809,33.9518,33.869,33.9341,350300.0
2007-09-06 14:40:00,57.37,57.41,57.34,57.35,36300.0,33.9282,33.9518,33.9104,33.9163,36300.0
2007-09-06 14:50:00,57.35,57.44,57.32,57.42,80100.0,33.9163,33.9696,33.8986,33.9577,80100.0
2007-09-06 15:00:00,57.44,57.55,57.42,57.48,98700.0,33.9696,34.0346,33.9577,33.9932,98700.0
2007-09-06 15:10:00,57.48,57.49,57.3,57.33,83100.0,33.9932,33.9991,33.8868,33.9045,83100.0
2007-09-06 15:20:00,57.33,57.41,57.27,57.41,59000.0,33.9045,33.9518,33.869,33.9518,59000.0
2007-09-06 15:30:00,57.4,57.48,57.38,57.45,58000.0,33.9459,33.9932,33.9341,33.9755,58000.0
2007-09-06 15:40:00,57.45,57.5,57.38,57.47,181700.0,33.9755,34.005,33.9341,33.9873,181700.0
2007-09-06 15:50:00,57.47,57.48,57.33,57.39,253800.0,33.9873,33.9932,33.9045,33.94,253800.0
2007-09-07 09:30:00,56.87,57.33,56.83,57.14,161600.0,33.6325,33.9045,33.6088,33.7921,161600.0
2007-09-07 09:40:00,57.14,57.28,57.12,57.13,77000.0,33.7921,33.8749,33.7803,33.7862,77000.0
2007-09-07 09:50:00,57.12,57.22,57.02,57.11,122200.0,33.7803,33.8395,33.7212,33.7744,122200.0
2007-09-07 10:00:00,57.13,57.28,57.05,57.17,94900.0,33.7862,33.8749,33.7389,33.8099,94900.0
2007-09-07 10:10:00,57.17,57.24,57.15,57.16,56700.0,33.8099,33.8513,33.7981,33.804,56700.0
2007-09-07 10:20:00,57.18,57.29,57.17,57.21,60400.0,33.8158,33.8809,33.8099,33.8335,60400.0
2007-09-07 10:30:00,57.21,57.21,56.94,56.96,107500.0,33.8335,33.8335,33.6739,33.6857,107500.0
2007-09-07 10:40:00,56.94,57.01,56.86,56.88,121600.0,33.6739,33.7153,33.6266,33.6384,121600.0
2007-09-07 10:50:00,56.88,56.93,56.83,56.84,138000.0,33.6384,33.668,33.6088,33.6147,138000.0
2007-09-07 11:00:00,56.84,56.94,56.83,56.83,90800.0,33.6147,33.6739,33.6088,33.6088,90800.0
2007-09-07 11:10:00,56.83,56.83,56.63,56.71,139100.0,33.6088,33.6088,33.4905,33.5378,139100.0
2007-09-07 11:20:00,56.71,56.75,56.51,56.51,105600.0,33.5378,33.5615,33.4196,33.4196,105600.0
2007-09-07 11:30:00,56.51,56.68,56.5,56.66,125900.0,33.4196,33.5201,33.4137,33.5083,125900.0
2007-09-07 11:40:00,56.66,56.85,56.64,56.71,170000.0,33.5083,33.6206,33.4964,33.5378,170000.0
2007-09-07 11:50:00,56.71,56.79,56.67,56.74,173700.0,33.5378,33.5852,33.5142,33.5556,173700.0
2007-09-07 12:00:00,56.75,56.75,56.65,56.67,70300.0,33.5615,33.5615,33.5024,33.5142,70300.0
2007-09-07 12:10:00,56.68,56.71,56.5,56.51,174300.0,33.5201,33.5378,33.4137,33.4196,174300.0
2007-09-07 12:20:00,56.52,56.57,56.5,56.57,93200.0,33.4255,33.4551,33.4137,33.4551,93200.0
2007-09-07 12:30:00,56.57,56.65,56.56,56.58,52800.0,33.4551,33.5024,33.4491,33.461,52800.0
2007-09-07 12:40:00,56.58,56.6,56.5,56.52,58900.0,33.461,33.4728,33.4137,33.4255,58900.0
2007-09-07 12:50:00,56.53,56.55,56.44,56.51,122500.0,33.4314,33.4432,33.3782,33.4196,122500.0
2007-09-07 13:00:00,56.51,56.73,56.45,56.71,157700.0,33.4196,33.5497,33.3841,33.5378,157700.0
2007-09-07 13:10:00,56.71,56.73,56.55,56.59,35400.0,33.5378,33.5497,33.4432,33.4669,35400.0
2007-09-07 13:20:00,56.58,56.61,56.48,56.5,41100.0,33.461,33.4787,33.4018,33.4137,41100.0
2007-09-07 13:30:00,56.49,56.58,56.49,56.5,56100.0,33.4077,33.461,33.4077,33.4137,56100.0
2007-09-07 13:40:00,56.51,56.54,56.41,56.43,82300.0,33.4196,33.4373,33.3604,33.3723,82300.0
2007-09-07 13:50:00,56.43,56.45,56.3,56.31,100700.0,33.3723,33.3841,33.2954,33.3013,100700.0
2007-09-07 14:00:00,56.31,56.32,56.23,56.29,120800.0,33.3013,33.3072,33.254,33.2895,120800.0
2007-09-07 14:10:00,56.3,56.35,56.22,56.22,130300.0,33.2954,33.3249,33.2481,33.2481,130300.0
2007-09-07 14:20:00,56.24,56.25,56.16,56.23,124600.0,33.2599,33.2658,33.2126,33.254,124600.0
2007-09-07 14:30:00,56.24,56.33,56.2,56.31,52400.0,33.2599,33.3131,33.2362,33.3013,52400.0
2007-09-07 14:40:00,56.33,56.4,56.29,56.31,115000.0,33.3131,33.3545,33.2895,33.3013,115000.0
2007-09-07 14:50:00,56.3,56.33,56.16,56.19,107100.0,33.2954,33.3131,33.2126,33.2303,107100.0
2007-09-07 15:00:00,56.19,56.34,56.18,56.3,144500.0,33.2303,33.319,33.2244,33.2954,144500.0
2007-09-07 15:10:00,56.3,56.42,56.29,56.3,184500.0,33.2954,33.3663,33.2895,33.2954,184500.0
2007-09-07 15:20:00,56.3,56.36,56.08,56.14,265400.0,33.2954,33.3309,33.1653,33.2008,265400.0
2007-09-07 15:30:00,56.15,56.17,56.06,56.14,148600.0,33.2067,33.2185,33.1534,33.2008,148600.0
2007-09-07 15:40:00,56.14,56.23,56.01,56.17,245100.0,33.2008,33.254,33.1239,33.2185,245100.0
2007-09-07 15:50:00,56.17,56.35,56.15,56.19,351600.0,33.2185,33.3249,33.2067,33.2303,351600.0
2007-09-10 09:30:00,56.62,56.65,56.4,56.44,88400.0,33.4846,33.5024,33.3545,33.3782,88400.0
2007-09-10 09:40:00,56.44,56.63,56.44,56.56,61000.0,33.3782,33.4905,33.3782,33.4491,61000.0
2007-09-10 09:50:00,56.55,56.58,56.49,56.53,96600.0,33.4432,33.461,33.4077,33.4314,96600.0
2007-09-10 10:00:00,56.53,56.59,56.47,56.49,109800.0,33.4314,33.4669,33.3959,33.4077,109800.0
2007-09-10 10:10:00,56.48,56.58,56.34,56.58,84700.0,33.4018,33.461,33.319,33.461,84700.0
2007-09-10 10:20:00,56.59,56.64,56.3,56.31,110500.0,33.4669,33.4964,33.2954,33.3013,110500.0
2007-09-10 10:30:00,56.3,56.43,56.25,56.38,112300.0,33.2954,33.3723,33.2658,33.3427,112300.0
2007-09-10 10:40:00,56.38,56.42,56.11,56.11,109400.0,33.3427,33.3663,33.183,33.183,109400.0
2007-09-10 10:50:00,56.13,56.13,55.91,56.01,97800.0,33.1948,33.1948,33.0647,33.1239,97800.0
2007-09-10 11:00:00,56.02,56.12,55.97,56.06,97200.0,33.1298,33.1889,33.1002,33.1534,97200.0
2007-09-10 11:10:00,56.06,56.09,55.82,55.89,100200.0,33.1534,33.1712,33.0115,33.0529,100200.0
2007-09-10 11:20:00,55.9,55.98,55.88,55.95,56300.0,33.0588,33.1061,33.047,33.0884,56300.0
2007-09-10 11:30:00,55.95,56.01,55.89,55.98,77200.0,33.0884,33.1239,33.0529,33.1061,77200.0
2007-09-10 11:40:00,55.99,56.07,55.96,55.99,98600.0,33.112,33.1594,33.0943,33.112,98600.0
2007-09-10 11:50:00,56.0,56.0,55.88,55.93,86500.0,33.118,33.118,33.047,33.0766,86500.0
2007-09-10 12:00:00,55.94,56.03,55.9,55.91,98800.0,33.0825,33.1357,33.0588,33.0647,98800.0
2007-09-10 12:10:00,55.91,55.91,55.84,55.89,33300.0,33.0647,33.0647,33.0233,33.0529,33300.0
2007-09-10 12:20:00,55.89,55.98,55.88,55.94,38500.0,33.0529,33.1061,33.047,33.0825,38500.0
2007-09-10 12:30:00,55.94,55.97,55.9,55.91,97100.0,33.0825,33.1002,33.0588,33.0647,97100.0
2007-09-10 12:40:00,55.9,55.94,55.87,55.93,31600.0,33.0588,33.0825,33.0411,33.0766,31600.0
2007-09-10 12:50:00,55.93,55.93,55.89,55.92,46600.0,33.0766,33.0766,33.0529,33.0706,46600.0
2007-09-10 13:00:00,55.9,55.94,55.85,55.91,82200.0,33.0588,33.0825,33.0292,33.0647,82200.0
2007-09-10 13:10:00,55.9,55.93,55.8,55.92,108000.0,33.0588,33.0766,32.9997,33.0706,108000.0
2007-09-10 13:20:00,55.92,55.96,55.86,55.96,39000.0,33.0706,33.0943,33.0352,33.0943,39000.0
2007-09-10 13:30:00,55.95,56.05,55.9,55.97,77500.0,33.0884,33.1475,33.0588,33.1002,77500.0
2007-09-10 13:40:00,55.97,55.99,55.94,55.99,50100.0,33.1002,33.112,33.0825,33.112,50100.0
2007-09-10 13:50:00,55.98,55.99,55.9,55.93,65900.0,33.1061,33.112,33.0588,33.0766,65900.0
2007-09-10 14:00:00,55.91,55.97,55.9,55.96,38500.0,33.0647,33.1002,33.0588,33.0943,38500.0
2007-09-10 14:10:00,55.95,56.05,55.95,56.02,40800.0,33.0884,33.1475,33.0884,33.1298,40800.0
2007-09-10 14:20:00,56.02,56.18,56.01,56.18,46400.0,33.1298,33.2244,33.1239,33.2244,46400.0
2007-09-10 14:30:00,56.18,56.23,56.16,56.17,51300.0,33.2244,33.254,33.2126,33.2185,51300.0
2007-09-10 14:40:00,56.17,56.25,56.14,56.21,50000.0,33.2185,33.2658,33.2008,33.2421,50000.0
2007-09-10 14:50:00,56.21,56.26,56.16,56.25,59000.0,33.2421,33.2717,33.2126,33.2658,59000.0
2007-09-10 15:00:00,56.26,56.39,56.21,56.39,93500.0,33.2717,33.3486,33.2421,33.3486,93500.0
2007-09-10 15:10:00,56.39,56.47,56.36,56.43,90500.0,33.3486,33.3959,33.3309,33.3723,90500.0
2007-09-10 15:20:00,56.44,56.54,56.3,56.3,292400.0,33.3782,33.4373,33.2954,33.2954,292400.0
2007-09-10 15:30:00,56.31,56.33,56.23,56.3,152000.0,33.3013,33.3131,33.254,33.2954,152000.0
2007-09-10 15:40:00,56.29,56.38,56.26,56.3,283000.0,33.2895,33.3427,33.2717,33.2954,283000.0
2007-09-10 15:50:00,56.31,56.37,56.16,56.16,153300.0,33.3013,33.3368,33.2126,33.2126,153300.0
2007-09-11 09:30:00,56.26,56.62,56.25,56.5,107300.0,33.2717,33.4846,33.2658,33.4137,107300.0
2007-09-11 09:40:00,56.51,56.57,56.41,56.53,136700.0,33.4196,33.4551,33.3604,33.4314,136700.0
2007-09-11 09:50:00,56.53,56.58,56.51,56.56,148700.0,33.4314,33.461,33.4196,33.4491,148700.0
2007-09-11 10:00:00,56.55,56.64,56.52,56.6,175000.0,33.4432,33.4964,33.4255,33.4728,175000.0
2007-09-11 10:10:00,56.6,56.71,56.59,56.68,102700.0,33.4728,33.5378,33.4669,33.5201,102700.0
2007-09-11 10:20:00,56.68,56.76,56.67,56.74,219800.0,33.5201,33.5674,33.5142,33.5556,219800.0
2007-09-11 10:30:00,56.74,56.75,56.64,56.64,139000.0,33.5556,33.5615,33.4964,33.4964,139000.0
2007-09-11 10:40:00,56.65,56.67,56.54,56.58,100800.0,33.5024,33.5142,33.4373,33.461,100800.0
2007-09-11 10:50:00,56.59,56.67,56.56,56.64,84000.0,33.4669,33.5142,33.4491,33.4964,84000.0
2007-09-11 11:00:00,56.64,56.66,56.51,56.52,89600.0,33.4964,33.5083,33.4196,33.4255,89600.0
2007-09-11 11:10:00,56.52,56.61,56.46,56.49,107300.0,33.4255,33.4787,33.39,33.4077,107300.0
2007-09-11 11:20:00,56.5,56.56,56.44,56.48,67100.0,33.4137,33.4491,33.3782,33.4018,67100.0
2007-09-11 11:30:00,56.48,56.49,56.2,56.2,206600.0,33.4018,33.4077,33.2362,33.2362,206600.0
2007-09-11 11:40:00,56.21,56.27,56.15,56.16,113300.0,33.2421,33.2776,33.2067,33.2126,113300.0
2007-09-11 11:50:00,56.16,56.19,55.94,56.18,161800.0,33.2126,33.2303,33.0825,33.2244,161800.0
2007-09-11 12:00:00,56.17,56.24,56.09,56.24,50500.0,33.2185,33.2599,33.1712,33.2599,50500.0
2007-09-11 12:10:00,56.23,56.3,56.2,56.29,46200.0,33.254,33.2954,33.2362,33.2895,46200.0
2007-09-11 12:20:00,56.3,56.42,56.3,56.4,56200.0,33.2954,33.3663,33.2954,33.3545,56200.0
2007-09-11 12:30:00,56.4,56.49,56.35,56.46,70500.0,33.3545,33.4077,33.3249,33.39,70500.0
2007-09-11 12:40:00,56.45,56.53,56.45,56.49,28100.0,33.3841,33.4314,33.3841,33.4077,28100.0
2007-09-11 12:50:00,56.49,56.52,56.45,56.49,37600.0,33.4077,33.4255,33.3841,33.4077,37600.0
2007-09-11 13:00:00,56.49,56.52,56.45,56.46,126500.0,33.4077,33.4255,33.3841,33.39,126500.0
2007-09-11 13:10:00,56.45,56.45,56.34,56.35,42500.0,33.3841,33.3841,33.319,33.3249,42500.0
2007-09-11 13:20:00,56.34,56.38,56.31,56.33,52100.0,33.319,33.3427,33.3013,33.3131,52100.0
2007-09-11 13:30:00,56.33,56.37,56.25,56.25,49100.0,33.3131,33.3368,33.2658,33.2658,49100.0
2007-09-11 13:40:00,56.25,56.28,56.18,56.21,51400.0,33.2658,33.2835,33.2244,33.2421,51400.0
2007-09-11 13:50:00,56.23,56.28,56.17,56.19,38300.0,33.254,33.2835,33.2185,33.2303,38300.0
2007-09-11 14:00:00,56.19,56.37,56.19,56.37,55200.0,33.2303,33.3368,33.2303,33.3368,55200.0
2007-09-11 14:10:00,56.38,56.5,56.33,56.48,84700.0,33.3427,33.4137,33.3131,33.4018,84700.0
2007-09-11 14:20:00,56.48,56.56,56.45,56.56,95000.0,33.4018,33.4491,33.3841,33.4491,95000.0
2007-09-11 14:30:00,56.56,56.61,56.52,56.61,73300.0,33.4491,33.4787,33.4255,33.4787,73300.0
2007-09-11 14:40:00,56.61,56.66,56.48,56.51,112500.0,33.4787,33.5083,33.4018,33.4196,112500.0
2007-09-11 14:50:00,56.51,56.55,56.4,56.55,67100.0,33.4196,33.4432,33.3545,33.4432,67100.0
2007-09-11 15:00:00,56.55,56.56,56.49,56.5,87100.0,33.4432,33.4491,33.4077,33.4137,87100.0
2007-09-11 15:10:00,56.52,56.56,56.46,56.49,117900.0,33.4255,33.4491,33.39,33.4077,117900.0
2007-09-11 15:20:00,56.49,56.5,56.38,56.4,81500.0,33.4077,33.4137,33.3427,33.3545,81500.0
2007-09-11 15:30:00,56.4,56.49,56.35,56.36,91800.0,33.3545,33.4077,33.3249,33.3309,91800.0
2007-09-11 15:40:00,56.36,56.42,56.31,56.36,169800.0,33.3309,33.3663,33.3013,33.3309,169800.0
2007-09-11 15:50:00,56.36,56.7,56.36,56.65,374000.0,33.3309,33.5319,33.3309,33.5024,374000.0
2007-09-12 09:30:00,56.45,56.7,56.28,56.61,91000.0,33.3841,33.5319,33.2835,33.4787,91000.0
2007-09-12 09:40:00,56.61,56.89,56.6,56.77,130300.0,33.4787,33.6443,33.4728,33.5733,130300.0
2007-09-12 09:50:00,56.75,57.02,56.7,56.94,144000.0,33.5615,33.7212,33.5319,33.6739,144000.0
2007-09-12 10:00:00,56.94,56.97,56.88,56.9,162800.0,33.6739,33.6916,33.6384,33.6502,162800.0
2007-09-12 10:10:00,56.9,57.0,56.88,56.92,89500.0,33.6502,33.7093,33.6384,33.662,89500.0
2007-09-12 10:20:00,56.93,56.97,56.88,56.94,79300.0,33.668,33.6916,33.6384,33.6739,79300.0
2007-09-12 10:30:00,56.94,56.96,56.83,56.96,100300.0,33.6739,33.6857,33.6088,33.6857,100300.0
2007-09-12 10:40:00,56.95,56.99,56.84,56.85,71200.0,33.6798,33.7034,33.6147,33.6206,71200.0
2007-09-12 10:50:00,56.86,57.0,56.83,56.95,69300.0,33.6266,33.7093,33.6088,33.6798,69300.0
2007-09-12 11:00:00,56.95,57.0,56.9,56.93,142600.0,33.6798,33.7093,33.6502,33.668,142600.0
2007-09-12 11:10:00,56.94,56.97,56.86,56.92,101500.0,33.6739,33.6916,33.6266,33.662,101500.0
2007-09-12 11:20:00,56.92,56.97,56.88,56.92,64500.0,33.662,33.6916,33.6384,33.662,64500.0
2007-09-12 11:30:00,56.92,56.98,56.92,56.96,75000.0,33.662,33.6975,33.662,33.6857,75000.0
2007-09-12 11:40:00,56.95,56.99,56.93,56.94,56900.0,33.6798,33.7034,33.668,33.6739,56900.0
2007-09-12 11:50:00,56.94,57.01,56.92,56.97,54300.0,33.6739,33.7153,33.662,33.6916,54300.0
2007-09-12 12:00:00,56.98,57.09,56.95,57.06,75700.0,33.6975,33.7626,33.6798,33.7448,75700.0
2007-09-12 12:10:00,57.05,57.14,57.03,57.12,202500.0,33.7389,33.7921,33.7271,33.7803,202500.0
2007-09-12 12:20:00,57.12,57.13,56.9,57.01,76300.0,33.7803,33.7862,33.6502,33.7153,76300.0
2007-09-12 12:30:00,57.01,57.09,57.0,57.06,48700.0,33.7153,33.7626,33.7093,33.7448,48700.0
2007-09-12 12:40:00,57.07,57.13,57.0,57.05,76400.0,33.7507,33.7862,33.7093,33.7389,76400.0
2007-09-12 12:50:00,57.04,57.05,57.0,57.02,27700.0,33.733,33.7389,33.7093,33.7212,27700.0
2007-09-12 13:00:00,57.01,57.03,56.91,56.96,74900.0,33.7153,33.7271,33.6561,33.6857,74900.0
2007-09-12 13:10:00,56.95,57.0,56.92,56.97,46700.0,33.6798,33.7093,33.662,33.6916,46700.0
2007-09-12 13:20:00,56.97,57.01,56.92,56.94,43200.0,33.6916,33.7153,33.662,33.6739,43200.0
2007-09-12 13:30:00,56.93,56.95,56.83,56.92,90100.0,33.668,33.6798,33.6088,33.662,90100.0
2007-09-12 13:40:00,56.92,56.97,56.86,56.88,114900.0,33.662,33.6916,33.6266,33.6384,114900.0
2007-09-12 13:50:00,56.89,57.04,56.88,57.01,142700.0,33.6443,33.733,33.6384,33.7153,142700.0
2007-09-12 14:00:00,57.01,57.08,56.99,57.08,155700.0,33.7153,33.7567,33.7034,33.7567,155700.0
2007-09-12 14:10:00,57.08,57.13,57.04,57.06,96300.0,33.7567,33.7862,33.733,33.7448,96300.0
2007-09-12 14:20:00,57.06,57.11,57.04,57.06,78100.0,33.7448,33.7744,33.733,33.7448,78100.0
2007-09-12 14:30:00,57.07,57.12,57.04,57.09,93400.0,33.7507,33.7803,33.733,33.7626,93400.0
2007-09-12 14:40:00,57.09,57.14,57.03,57.11,144400.0,33.7626,33.7921,33.7271,33.7744,144400.0
2007-09-12 14:50:00,57.11,57.13,57.09,57.13,74300.0,33.7744,33.7862,33.7626,33.7862,74300.0
2007-09-12 15:00:00,57.14,57.14,57.05,57.06,83800.0,33.7921,33.7921,33.7389,33.7448,83800.0
2007-09-12 15:10:00,57.06,57.08,56.99,57.03,78300.0,33.7448,33.7567,33.7034,33.7271,78300.0
2007-09-12 15:20:00,57.03,57.07,57.0,57.01,88900.0,33.7271,33.7507,33.7093,33.7153,88900.0
2007-09-12 15:30:00,57.0,57.07,56.95,57.06,139500.0,33.7093,33.7507,33.6798,33.7448,139500.0
2007-09-12 15:40:00,57.05,57.11,57.04,57.04,169700.0,33.7389,33.7744,33.733,33.733,169700.0
2007-09-12 15:50:00,57.04,57.13,56.88,57.13,471200.0,33.733,33.7862,33.6384,33.7862,471200.0
2007-09-13 09:30:00,57.45,57.6,57.32,57.38,88400.0,33.9755,34.0642,33.8986,33.9341,88400.0
2007-09-13 09:40:00,57.38,57.48,57.36,57.41,62200.0,33.9341,33.9932,33.9223,33.9518,62200.0
2007-09-13 09:50:00,57.41,57.45,57.21,57.21,246400.0,33.9518,33.9755,33.8335,33.8335,246400.0
2007-09-13 10:00:00,57.22,57.4,57.21,57.34,91800.0,33.8395,33.9459,33.8335,33.9104,91800.0
2007-09-13 10:10:00,57.34,57.44,57.33,57.42,148900.0,33.9104,33.9696,33.9045,33.9577,148900.0
2007-09-13 10:20:00,57.41,57.44,57.3,57.35,118000.0,33.9518,33.9696,33.8868,33.9163,118000.0
2007-09-13 10:30:00,57.36,57.43,57.36,57.42,108000.0,33.9223,33.9636,33.9223,33.9577,108000.0
2007-09-13 10:40:00,57.42,57.46,57.4,57.42,108200.0,33.9577,33.9814,33.9459,33.9577,108200.0
2007-09-13 10:50:00,57.42,57.65,57.41,57.63,317600.0,33.9577,34.0938,33.9518,34.0819,317600.0
2007-09-13 11:00:00,57.63,57.64,57.59,57.62,117300.0,34.0819,34.0878,34.0583,34.076,117300.0
2007-09-13 11:10:00,57.61,57.67,57.61,57.63,191000.0,34.0701,34.1056,34.0701,34.0819,191000.0
2007-09-13 11:20:00,57.64,57.69,57.62,57.62,74700.0,34.0878,34.1174,34.076,34.076,74700.0
2007-09-13 11:30:00,57.62,57.62,57.5,57.5,103000.0,34.076,34.076,34.005,34.005,103000.0
2007-09-13 11:40:00,57.5,57.54,57.5,57.51,109300.0,34.005,34.0287,34.005,34.011,109300.0
2007-09-13 11:50:00,57.51,57.54,57.5,57.53,43200.0,34.011,34.0287,34.005,34.0228,43200.0
2007-09-13 12:00:00,57.54,57.54,57.41,57.41,55100.0,34.0287,34.0287,33.9518,33.9518,55100.0
2007-09-13 12:10:00,57.41,57.5,57.39,57.49,172400.0,33.9518,34.005,33.94,33.9991,172400.0
2007-09-13 12:20:00,57.48,57.5,57.46,57.47,53800.0,33.9932,34.005,33.9814,33.9873,53800.0
2007-09-13 12:30:00,57.48,57.48,57.44,57.47,46900.0,33.9932,33.9932,33.9696,33.9873,46900.0
2007-09-13 12:40:00,57.47,57.48,57.44,57.45,57100.0,33.9873,33.9932,33.9696,33.9755,57100.0
2007-09-13 12:50:00,57.45,57.48,57.42,57.43,72600.0,33.9755,33.9932,33.9577,33.9636,72600.0
2007-09-13 13:00:00,57.43,57.46,57.4,57.42,53300.0,33.9636,33.9814,33.9459,33.9577,53300.0
2007-09-13 13:10:00,57.42,57.46,57.42,57.44,39700.0,33.9577,33.9814,33.9577,33.9696,39700.0
2007-09-13 13:20:00,57.45,57.55,57.45,57.53,70100.0,33.9755,34.0346,33.9755,34.0228,70100.0
2007-09-13 13:30:00,57.53,57.53,57.45,57.46,23500.0,34.0228,34.0228,33.9755,33.9814,23500.0
2007-09-13 13:40:00,57.47,57.5,57.44,57.48,43800.0,33.9873,34.005,33.9696,33.9932,43800.0
2007-09-13 13:50:00,57.48,57.5,57.42,57.45,44800.0,33.9932,34.005,33.9577,33.9755,44800.0
2007-09-13 14:00:00,57.45,57.45,57.41,57.41,40600.0,33.9755,33.9755,33.9518,33.9518,40600.0
2007-09-13 14:10:00,57.42,57.42,57.37,57.39,65300.0,33.9577,33.9577,33.9282,33.94,65300.0
2007-09-13 14:20:00,57.39,57.42,57.35,57.35,76400.0,33.94,33.9577,33.9163,33.9163,76400.0
2007-09-13 14:30:00,57.35,57.39,57.3,57.38,78400.0,33.9163,33.94,33.8868,33.9341,78400.0
2007-09-13 14:40:00,57.38,57.4,57.35,57.35,92200.0,33.9341,33.9459,33.9163,33.9163,92200.0
2007-09-13 14:50:00,57.34,57.35,57.3,57.32,60500.0,33.9104,33.9163,33.8868,33.8986,60500.0
2007-09-13 15:00:00,57.31,57.43,57.31,57.34,181600.0,33.8927,33.9636,33.8927,33.9104,181600.0
2007-09-13 15:10:00,57.34,57.37,57.16,57.2,203200.0,33.9104,33.9282,33.804,33.8276,203200.0
2007-09-13 15:20:00,57.2,57.22,57.17,57.21,88700.0,33.8276,33.8395,33.8099,33.8335,88700.0
2007-09-13 15:30:00,57.21,57.27,57.18,57.18,123200.0,33.8335,33.869,33.8158,33.8158,123200.0
2007-09-13 15:40:00,57.18,57.24,57.01,57.05,243100.0,33.8158,33.8513,33.7153,33.7389,243100.0
2007-09-13 15:50:00,57.05,57.18,57.04,57.15,188200.0,33.7389,33.8158,33.733,33.7981,188200.0
2007-09-14 09:30:00,56.92,57.05,56.81,56.95,179600.0,33.662,33.7389,33.597,33.6798,179600.0
2007-09-14 09:40:00,56.96,57.1,56.95,57.02,146200.0,33.6857,33.7685,33.6798,33.7212,146200.0
2007-09-14 09:50:00,57.02,57.08,56.98,57.02,164200.0,33.7212,33.7567,33.6975,33.7212,164200.0
2007-09-14 10:00:00,57.02,57.17,56.98,56.99,210300.0,33.7212,33.8099,33.6975,33.7034,210300.0
2007-09-14 10:10:00,57.0,57.02,56.93,57.0,243300.0,33.7093,33.7212,33.668,33.7093,243300.0
2007-09-14 10:20:00,57.0,57.06,56.97,56.99,313500.0,33.7093,33.7448,33.6916,33.7034,313500.0
2007-09-14 10:30:00,56.99,57.02,56.92,56.92,190400.0,33.7034,33.7212,33.662,33.662,190400.0
2007-09-14 10:40:00,56.93,56.98,56.62,56.9,312600.0,33.668,33.6975,33.4846,33.6502,312600.0
2007-09-14 10:50:00,56.9,56.91,56.77,56.82,113500.0,33.6502,33.6561,33.5733,33.6029,113500.0
2007-09-14 11:00:00,56.81,56.85,56.78,56.8,145500.0,33.597,33.6206,33.5792,33.5911,145500.0
2007-09-14 11:10:00,56.8,56.85,56.8,56.83,88500.0,33.5911,33.6206,33.5911,33.6088,88500.0
2007-09-14 11:20:00,56.82,56.82,56.76,56.79,171500.0,33.6029,33.6029,33.5674,33.5852,171500.0
2007-09-14 11:30:00,56.78,56.84,56.75,56.8,108600.0,33.5792,33.6147,33.5615,33.5911,108600.0
2007-09-14 11:40:00,56.8,56.9,56.78,56.87,93100.0,33.5911,33.6502,33.5792,33.6325,93100.0
2007-09-14 11:50:00,56.87,56.95,56.83,56.83,85300.0,33.6325,33.6798,33.6088,33.6088,85300.0
2007-09-14 12:00:00,56.83,56.99,56.82,56.99,120100.0,33.6088,33.7034,33.6029,33.7034,120100.0
2007-09-14 12:10:00,56.97,57.01,56.94,57.0,78600.0,33.6916,33.7153,33.6739,33.7093,78600.0
2007-09-14 12:20:00,57.0,57.01,56.9,56.92,44700.0,33.7093,33.7153,33.6502,33.662,44700.0
2007-09-14 12:30:00,56.91,56.92,56.73,56.74,30100.0,33.6561,33.662,33.5497,33.5556,30100.0
2007-09-14 12:40:00,56.74,56.76,56.65,56.65,49200.0,33.5556,33.5674,33.5024,33.5024,49200.0
2007-09-14 12:50:00,56.65,56.68,56.62,56.64,33800.0,33.5024,33.5201,33.4846,33.4964,33800.0
2007-09-14 13:00:00,56.64,56.65,56.56,56.57,59500.0,33.4964,33.5024,33.4491,33.4551,59500.0
2007-09-14 13:10:00,56.58,56.71,56.56,56.67,45100.0,33.461,33.5378,33.4491,33.5142,45100.0
2007-09-14 13:20:00,56.67,56.78,56.66,56.78,38500.0,33.5142,33.5792,33.5083,33.5792,38500.0
2007-09-14 13:30:00,56.78,56.79,56.72,56.74,36700.0,33.5792,33.5852,33.5438,33.5556,36700.0
2007-09-14 13:40:00,56.74,56.75,56.7,56.73,42700.0,33.5556,33.5615,33.5319,33.5497,42700.0
2007-09-14 13:50:00,56.73,56.86,56.73,56.83,48600.0,33.5497,33.6266,33.5497,33.6088,48600.0
2007-09-14 14:00:00,56.83,56.87,56.78,56.78,91600.0,33.6088,33.6325,33.5792,33.5792,91600.0
2007-09-14 14:10:00,56.77,56.78,56.61,56.64,62400.0,33.5733,33.5792,33.4787,33.4964,62400.0
2007-09-14 14:20:00,56.65,56.73,56.64,56.69,47000.0,33.5024,33.5497,33.4964,33.526,47000.0
2007-09-14 14:30:00,56.7,56.74,56.69,56.69,64000.0,33.5319,33.5556,33.526,33.526,64000.0
2007-09-14 14:40:00,56.7,56.71,56.63,56.64,56600.0,33.5319,33.5378,33.4905,33.4964,56600.0
2007-09-14 14:50:00,56.65,56.71,56.64,56.69,80500.0,33.5024,33.5378,33.4964,33.526,80500.0
2007-09-14 15:00:00,56.7,56.78,56.68,56.78,70400.0,33.5319,33.5792,33.5201,33.5792,70400.0
2007-09-14 15:10:00,56.77,56.83,56.77,56.82,61500.0,33.5733,33.6088,33.5733,33.6029,61500.0
2007-09-14 15:20:00,56.81,56.91,56.81,56.89,83900.0,33.597,33.6561,33.597,33.6443,83900.0
2007-09-14 15:30:00,56.89,56.91,56.84,56.88,100300.0,33.6443,33.6561,33.6147,33.6384,100300.0
2007-09-14 15:40:00,56.88,56.92,56.88,56.89,219500.0,33.6384,33.662,33.6384,33.6443,219500.0
2007-09-14 15:50:00,56.88,56.94,56.82,56.84,348700.0,33.6384,33.6739,33.6029,33.6147,348700.0
2007-09-17 09:30:00,56.83,56.83,56.5,56.58,147000.0,33.6088,33.6088,33.4137,33.461,147000.0
2007-09-17 09:40:00,56.58,56.65,56.5,56.5,78000.0,33.461,33.5024,33.4137,33.4137,78000.0
2007-09-17 09:50:00,56.51,56.51,56.27,56.28,96400.0,33.4196,33.4196,33.2776,33.2835,96400.0
2007-09-17 10:00:00,56.28,56.29,56.09,56.1,211000.0,33.2835,33.2895,33.1712,33.1771,211000.0
2007-09-17 10:10:00,56.11,56.3,56.09,56.27,80000.0,33.183,33.2954,33.1712,33.2776,80000.0
2007-09-17 10:20:00,56.28,56.29,56.14,56.15,95300.0,33.2835,33.2895,33.2008,33.2067,95300.0
2007-09-17 10:30:00,56.15,56.15,56.0,56.01,102000.0,33.2067,33.2067,33.118,33.1239,102000.0
2007-09-17 10:40:00,56.0,56.11,55.97,56.03,82700.0,33.118,33.183,33.1002,33.1357,82700.0
2007-09-17 10:50:00,56.03,56.03,55.91,55.92,115400.0,33.1357,33.1357,33.0647,33.0706,115400.0
2007-09-17 11:00:00,55.92,55.93,55.88,55.89,82000.0,33.0706,33.0766,33.047,33.0529,82000.0
2007-09-17 11:10:00,55.89,55.9,55.74,55.8,122100.0,33.0529,33.0588,32.9642,32.9997,122100.0
2007-09-17 11:20:00,55.8,55.84,55.75,55.83,150900.0,32.9997,33.0233,32.9701,33.0174,150900.0
2007-09-17 11:30:00,55.83,55.83,55.74,55.75,90000.0,33.0174,33.0174,32.9642,32.9701,90000.0
2007-09-17 11:40:00,55.74,55.77,55.72,55.75,64900.0,32.9642,32.9819,32.9524,32.9701,64900.0
2007-09-17 11:50:00,55.74,55.78,55.69,55.7,95700.0,32.9642,32.9879,32.9346,32.9405,95700.0
2007-09-17 12:00:00,55.7,55.7,55.52,55.6,132400.0,32.9405,32.9405,32.8341,32.8814,132400.0
2007-09-17 12:10:00,55.6,55.61,55.53,55.55,75300.0,32.8814,32.8873,32.84,32.8518,75300.0
2007-09-17 12:20:00,55.54,55.55,55.5,55.53,111900.0,32.8459,32.8518,32.8223,32.84,111900.0
2007-09-17 12:30:00,55.52,55.66,55.48,55.64,159500.0,32.8341,32.9169,32.8104,32.9051,159500.0
2007-09-17 12:40:00,55.64,55.71,55.6,55.69,88900.0,32.9051,32.9465,32.8814,32.9346,88900.0
2007-09-17 12:50:00,55.67,55.77,55.65,55.77,38200.0,32.9228,32.9819,32.911,32.9819,38200.0
2007-09-17 13:00:00,55.77,55.86,55.73,55.85,74000.0,32.9819,33.0352,32.9583,33.0292,74000.0
2007-09-17 13:10:00,55.86,55.95,55.86,55.92,57000.0,33.0352,33.0884,33.0352,33.0706,57000.0
2007-09-17 13:20:00,55.92,55.93,55.89,55.91,70100.0,33.0706,33.0766,33.0529,33.0647,70100.0
2007-09-17 13:30:00,55.91,55.95,55.91,55.92,54200.0,33.0647,33.0884,33.0647,33.0706,54200.0
2007-09-17 13:40:00,55.91,55.97,55.9,55.95,58000.0,33.0647,33.1002,33.0588,33.0884,58000.0
2007-09-17 13:50:00,55.95,55.95,55.8,55.81,42400.0,33.0884,33.0884,32.9997,33.0056,42400.0
2007-09-17 14:00:00,55.8,55.85,55.75,55.75,110500.0,32.9997,33.0292,32.9701,32.9701,110500.0
2007-09-17 14:10:00,55.77,55.8,55.73,55.79,41200.0,32.9819,32.9997,32.9583,32.9938,41200.0
2007-09-17 14:20:00,55.79,55.83,55.78,55.81,39700.0,32.9938,33.0174,32.9879,33.0056,39700.0
2007-09-17 14:30:00,55.81,55.93,55.78,55.93,52600.0,33.0056,33.0766,32.9879,33.0766,52600.0
2007-09-17 14:40:00,55.93,56.07,55.92,55.97,118600.0,33.0766,33.1594,33.0706,33.1002,118600.0
2007-09-17 14:50:00,55.97,56.05,55.97,56.03,53700.0,33.1002,33.1475,33.1002,33.1357,53700.0
2007-09-17 15:00:00,56.03,56.04,55.92,55.92,86800.0,33.1357,33.1416,33.0706,33.0706,86800.0
2007-09-17 15:10:00,55.92,56.0,55.9,55.98,110000.0,33.0706,33.118,33.0588,33.1061,110000.0
2007-09-17 15:20:00,55.99,56.0,55.94,55.94,67200.0,33.112,33.118,33.0825,33.0825,67200.0
2007-09-17 15:30:00,55.94,55.99,55.9,55.96,95300.0,33.0825,33.112,33.0588,33.0943,95300.0
2007-09-17 15:40:00,55.96,55.99,55.89,55.9,183000.0,33.0943,33.112,33.0529,33.0588,183000.0
2007-09-17 15:50:00,55.91,56.03,55.9,55.92,247000.0,33.0647,33.1357,33.0588,33.0706,247000.0
2007-09-18 09:30:00,56.12,56.21,55.89,56.13,76900.0,33.1889,33.2421,33.0529,33.1948,76900.0
2007-09-18 09:40:00,56.13,56.21,56.08,56.15,50200.0,33.1948,33.2421,33.1653,33.2067,50200.0
2007-09-18 09:50:00,56.15,56.18,56.09,56.13,54400.0,33.2067,33.2244,33.1712,33.1948,54400.0
2007-09-18 10:00:00,56.11,56.11,56.02,56.07,49000.0,33.183,33.183,33.1298,33.1594,49000.0
2007-09-18 10:10:00,56.07,56.16,56.05,56.15,54600.0,33.1594,33.2126,33.1475,33.2067,54600.0
2007-09-18 10:20:00,56.15,56.19,56.06,56.16,68300.0,33.2067,33.2303,33.1534,33.2126,68300.0
2007-09-18 10:30:00,56.15,56.17,56.06,56.06,49600.0,33.2067,33.2185,33.1534,33.1534,49600.0
2007-09-18 10:40:00,56.07,56.15,56.06,56.15,46500.0,33.1594,33.2067,33.1534,33.2067,46500.0
2007-09-18 10:50:00,56.16,56.27,56.15,56.21,65500.0,33.2126,33.2776,33.2067,33.2421,65500.0
2007-09-18 11:00:00,56.21,56.22,56.07,56.09,93400.0,33.2421,33.2481,33.1594,33.1712,93400.0
2007-09-18 11:10:00,56.09,56.14,56.06,56.1,52800.0,33.1712,33.2008,33.1534,33.1771,52800.0
2007-09-18 11:20:00,56.1,56.23,56.08,56.22,52600.0,33.1771,33.254,33.1653,33.2481,52600.0
2007-09-18 11:30:00,56.22,56.25,56.18,56.23,44900.0,33.2481,33.2658,33.2244,33.254,44900.0
2007-09-18 11:40:00,56.22,56.29,56.21,56.28,24500.0,33.2481,33.2895,33.2421,33.2835,24500.0
2007-09-18 11:50:00,56.28,56.33,56.25,56.25,31500.0,33.2835,33.3131,33.2658,33.2658,31500.0
2007-09-18 12:00:00,56.26,56.27,56.14,56.18,37000.0,33.2717,33.2776,33.2008,33.2244,37000.0
2007-09-18 12:10:00,56.18,56.19,56.13,56.16,26800.0,33.2244,33.2303,33.1948,33.2126,26800.0
2007-09-18 12:20:00,56.15,56.22,56.14,56.19,54400.0,33.2067,33.2481,33.2008,33.2303,54400.0
2007-09-18 12:30:00,56.19,56.2,56.14,56.19,18000.0,33.2303,33.2362,33.2008,33.2303,18000.0
2007-09-18 12:40:00,56.19,56.22,56.18,56.21,29000.0,33.2303,33.2481,33.2244,33.2421,29000.0
2007-09-18 12:50:00,56.22,56.25,56.21,56.23,31500.0,33.2481,33.2658,33.2421,33.254,31500.0
2007-09-18 13:00:00,56.24,56.27,56.21,56.23,37400.0,33.2599,33.2776,33.2421,33.254,37400.0
2007-09-18 13:10:00,56.23,56.34,56.23,56.34,46900.0,33.254,33.319,33.254,33.319,46900.0
2007-09-18 13:20:00,56.34,56.36,56.33,56.35,27400.0,33.319,33.3309,33.3131,33.3249,27400.0
2007-09-18 13:30:00,56.36,56.43,56.35,56.41,56500.0,33.3309,33.3723,33.3249,33.3604,56500.0
2007-09-18 13:40:00,56.41,56.49,56.4,56.45,73100.0,33.3604,33.4077,33.3545,33.3841,73100.0
2007-09-18 13:50:00,56.44,56.48,56.38,56.4,90600.0,33.3782,33.4018,33.3427,33.3545,90600.0
2007-09-18 14:00:00,56.41,56.45,56.35,56.38,55100.0,33.3604,33.3841,33.3249,33.3427,55100.0
2007-09-18 14:10:00,56.38,57.0,56.25,56.92,219500.0,33.3427,33.7093,33.2658,33.662,219500.0
2007-09-18 14:20:00,56.74,56.99,56.5,56.69,211600.0,33.5556,33.7034,33.4137,33.526,211600.0
2007-09-18 14:30:00,56.69,56.98,56.67,56.97,193500.0,33.526,33.6975,33.5142,33.6916,193500.0
2007-09-18 14:40:00,56.97,57.0,56.8,56.88,94100.0,33.6916,33.7093,33.5911,33.6384,94100.0
2007-09-18 14:50:00,56.89,56.9,56.77,56.83,69500.0,33.6443,33.6502,33.5733,33.6088,69500.0
2007-09-18 15:00:00,56.83,56.95,56.78,56.92,99100.0,33.6088,33.6798,33.5792,33.662,99100.0
2007-09-18 15:10:00,56.93,57.13,56.93,57.04,157200.0,33.668,33.7862,33.668,33.733,157200.0
2007-09-18 15:20:00,57.05,57.08,57.0,57.05,112200.0,33.7389,33.7567,33.7093,33.7389,112200.0
2007-09-18 15:30:00,57.04,57.19,56.95,57.11,183500.0,33.733,33.8217,33.6798,33.7744,183500.0
2007-09-18 15:40:00,57.11,57.25,57.06,57.07,299800.0,33.7744,33.8572,33.7448,33.7507,299800.0
2007-09-18 15:50:00,57.07,57.15,56.92,57.13,470100.0,33.7507,33.7981,33.662,33.7862,470100.0
2007-09-19 09:30:00,57.31,57.42,56.78,57.18,318100.0,33.8927,33.9577,33.5792,33.8158,318100.0
2007-09-19 09:40:00,57.18,57.33,57.12,57.14,80400.0,33.8158,33.9045,33.7803,33.7921,80400.0
2007-09-19 09:50:00,57.14,57.24,57.09,57.18,124000.0,33.7921,33.8513,33.7626,33.8158,124000.0
2007-09-19 10:00:00,57.18,57.41,57.18,57.24,227700.0,33.8158,33.9518,33.8158,33.8513,227700.0
2007-09-19 10:10:00,57.22,57.4,57.21,57.37,177200.0,33.8395,33.9459,33.8335,33.9282,177200.0
2007-09-19 10:20:00,57.36,57.58,57.36,57.43,372700.0,33.9223,34.0524,33.9223,33.9636,372700.0
2007-09-19 10:30:00,57.43,57.69,57.41,57.69,109900.0,33.9636,34.1174,33.9518,34.1174,109900.0
2007-09-19 10:40:00,57.7,57.72,57.58,57.68,113600.0,34.1233,34.1352,34.0524,34.1115,113600.0
2007-09-19 10:50:00,57.67,57.78,57.61,57.71,173500.0,34.1056,34.1706,34.0701,34.1292,173500.0
2007-09-19 11:00:00,57.7,57.92,57.68,57.92,167500.0,34.1233,34.2534,34.1115,34.2534,167500.0
2007-09-19 11:10:00,57.92,58.0,57.91,57.97,124600.0,34.2534,34.3007,34.2475,34.283,124600.0
2007-09-19 11:20:00,57.98,57.98,57.82,57.84,74600.0,34.2889,34.2889,34.1943,34.2061,74600.0
2007-09-19 11:30:00,57.85,57.86,57.51,57.55,171600.0,34.212,34.2179,34.011,34.0346,171600.0
2007-09-19 11:40:00,57.54,57.65,57.52,57.59,155900.0,34.0287,34.0938,34.0169,34.0583,155900.0
2007-09-19 11:50:00,57.59,57.81,57.59,57.77,114500.0,34.0583,34.1884,34.0583,34.1647,114500.0
2007-09-19 12:00:00,57.77,57.82,57.74,57.81,50700.0,34.1647,34.1943,34.147,34.1884,50700.0
2007-09-19 12:10:00,57.82,57.82,57.76,57.81,43900.0,34.1943,34.1943,34.1588,34.1884,43900.0
2007-09-19 12:20:00,57.82,57.86,57.77,57.8,65800.0,34.1943,34.2179,34.1647,34.1825,65800.0
2007-09-19 12:30:00,57.8,57.83,57.75,57.79,65700.0,34.1825,34.2002,34.1529,34.1765,65700.0
2007-09-19 12:40:00,57.8,57.9,57.78,57.88,63200.0,34.1825,34.2416,34.1706,34.2298,63200.0
2007-09-19 12:50:00,57.89,57.89,57.71,57.72,116400.0,34.2357,34.2357,34.1292,34.1352,116400.0
2007-09-19 13:00:00,57.72,57.72,57.57,57.59,85100.0,34.1352,34.1352,34.0464,34.0583,85100.0
2007-09-19 13:10:00,57.62,57.69,57.57,57.66,77900.0,34.076,34.1174,34.0464,34.0997,77900.0
2007-09-19 13:20:00,57.66,57.67,57.58,57.66,64900.0,34.0997,34.1056,34.0524,34.0997,64900.0
2007-09-19 13:30:00,57.65,57.65,57.51,57.53,83800.0,34.0938,34.0938,34.011,34.0228,83800.0
2007-09-19 13:40:00,57.52,57.6,57.5,57.52,127100.0,34.0169,34.0642,34.005,34.0169,127100.0
2007-09-19 13:50:00,57.53,57.56,57.47,57.54,74200.0,34.0228,34.0405,33.9873,34.0287,74200.0
2007-09-19 14:00:00,57.53,57.54,57.4,57.42,64900.0,34.0228,34.0287,33.9459,33.9577,64900.0
2007-09-19 14:10:00,57.41,57.46,57.36,57.43,82700.0,33.9518,33.9814,33.9223,33.9636,82700.0
2007-09-19 14:20:00,57.43,57.46,57.24,57.28,137800.0,33.9636,33.9814,33.8513,33.8749,137800.0
2007-09-19 14:30:00,57.28,57.36,57.28,57.36,69100.0,33.8749,33.9223,33.8749,33.9223,69100.0
2007-09-19 14:40:00,57.36,57.4,57.35,57.37,66100.0,33.9223,33.9459,33.9163,33.9282,66100.0
2007-09-19 14:50:00,57.36,57.5,57.36,57.48,83000.0,33.9223,34.005,33.9223,33.9932,83000.0
2007-09-19 15:00:00,57.48,57.5,57.45,57.48,90800.0,33.9932,34.005,33.9755,33.9932,90800.0
2007-09-19 15:10:00,57.48,57.55,57.44,57.51,124800.0,33.9932,34.0346,33.9696,34.011,124800.0
2007-09-19 15:20:00,57.52,57.67,57.51,57.65,131400.0,34.0169,34.1056,34.011,34.0938,131400.0
2007-09-19 15:30:00,57.65,57.65,57.49,57.51,104700.0,34.0938,34.0938,33.9991,34.011,104700.0
2007-09-19 15:40:00,57.51,57.53,57.34,57.39,147500.0,34.011,34.0228,33.9104,33.94,147500.0
2007-09-19 15:50:00,57.4,57.53,57.35,57.51,227200.0,33.9459,34.0228,33.9163,34.011,227200.0
2007-09-20 09:30:00,57.53,57.65,57.29,57.54,100900.0,34.0228,34.0938,33.8809,34.0287,100900.0
2007-09-20 09:40:00,57.54,57.58,57.47,57.51,62400.0,34.0287,34.0524,33.9873,34.011,62400.0
2007-09-20 09:50:00,57.51,57.56,57.35,57.45,69500.0,34.011,34.0405,33.9163,33.9755,69500.0
2007-09-20 10:00:00,57.46,57.6,57.39,57.56,93100.0,33.9814,34.0642,33.94,34.0405,93100.0
2007-09-20 10:10:00,57.56,57.65,57.53,57.53,127200.0,34.0405,34.0938,34.0228,34.0228,127200.0
2007-09-20 10:20:00,57.53,57.57,57.48,57.5,75600.0,34.0228,34.0464,33.9932,34.005,75600.0
2007-09-20 10:30:00,57.5,57.52,57.45,57.47,301900.0,34.005,34.0169,33.9755,33.9873,301900.0
2007-09-20 10:40:00,57.47,57.53,57.35,57.41,107300.0,33.9873,34.0228,33.9163,33.9518,107300.0
2007-09-20 10:50:00,57.41,57.48,57.38,57.4,96500.0,33.9518,33.9932,33.9341,33.9459,96500.0
2007-09-20 11:00:00,57.4,57.5,57.4,57.45,135500.0,33.9459,34.005,33.9459,33.9755,135500.0
2007-09-20 11:10:00,57.44,57.55,57.44,57.49,65000.0,33.9696,34.0346,33.9696,33.9991,65000.0
2007-09-20 11:20:00,57.49,57.54,57.43,57.49,76800.0,33.9991,34.0287,33.9636,33.9991,76800.0
2007-09-20 11:30:00,57.49,57.51,57.42,57.42,50300.0,33.9991,34.011,33.9577,33.9577,50300.0
2007-09-20 11:40:00,57.44,57.49,57.43,57.44,31800.0,33.9696,33.9991,33.9636,33.9696,31800.0
2007-09-20 11:50:00,57.45,57.5,57.41,57.42,50000.0,33.9755,34.005,33.9518,33.9577,50000.0
2007-09-20 12:00:00,57.42,57.5,57.42,57.49,44200.0,33.9577,34.005,33.9577,33.9991,44200.0
2007-09-20 12:10:00,57.49,57.5,57.44,57.47,36600.0,33.9991,34.005,33.9696,33.9873,36600.0
2007-09-20 12:20:00,57.48,57.5,57.41,57.41,45300.0,33.9932,34.005,33.9518,33.9518,45300.0
2007-09-20 12:30:00,57.41,57.41,57.32,57.33,37900.0,33.9518,33.9518,33.8986,33.9045,37900.0
2007-09-20 12:40:00,57.33,57.35,57.26,57.33,47400.0,33.9045,33.9163,33.8631,33.9045,47400.0
2007-09-20 12:50:00,57.33,57.34,57.26,57.28,43200.0,33.9045,33.9104,33.8631,33.8749,43200.0
2007-09-20 13:00:00,57.28,57.31,57.27,57.3,25500.0,33.8749,33.8927,33.869,33.8868,25500.0
2007-09-20 13:10:00,57.3,57.31,57.29,57.29,34600.0,33.8868,33.8927,33.8809,33.8809,34600.0
2007-09-20 13:20:00,57.29,57.32,57.28,57.3,49100.0,33.8809,33.8986,33.8749,33.8868,49100.0
2007-09-20 13:30:00,57.29,57.31,57.16,57.29,131300.0,33.8809,33.8927,33.804,33.8809,131300.0
2007-09-20 13:40:00,57.3,57.32,57.25,57.26,46000.0,33.8868,33.8986,33.8572,33.8631,46000.0
2007-09-20 13:50:00,57.25,57.27,57.14,57.19,79100.0,33.8572,33.869,33.7921,33.8217,79100.0
2007-09-20 14:00:00,57.18,57.2,57.11,57.12,53000.0,33.8158,33.8276,33.7744,33.7803,53000.0
2007-09-20 14:10:00,57.12,57.25,57.11,57.24,62000.0,33.7803,33.8572,33.7744,33.8513,62000.0
2007-09-20 14:20:00,57.25,57.28,57.17,57.18,88700.0,33.8572,33.8749,33.8099,33.8158,88700.0
2007-09-20 14:30:00,57.18,57.29,57.18,57.28,70700.0,33.8158,33.8809,33.8158,33.8749,70700.0
2007-09-20 14:40:00,57.29,57.35,57.24,57.25,98700.0,33.8809,33.9163,33.8513,33.8572,98700.0
2007-09-20 14:50:00,57.24,57.28,57.18,57.18,91100.0,33.8513,33.8749,33.8158,33.8158,91100.0
2007-09-20 15:00:00,57.18,57.21,57.14,57.19,83500.0,33.8158,33.8335,33.7921,33.8217,83500.0
2007-09-20 15:10:00,57.19,57.33,57.19,57.3,118100.0,33.8217,33.9045,33.8217,33.8868,118100.0
2007-09-20 15:20:00,57.31,57.31,57.21,57.21,133000.0,33.8927,33.8927,33.8335,33.8335,133000.0
2007-09-20 15:30:00,57.2,57.21,57.11,57.12,132100.0,33.8276,33.8335,33.7744,33.7803,132100.0
2007-09-20 15:40:00,57.12,57.17,57.08,57.15,211200.0,33.7803,33.8099,33.7567,33.7981,211200.0
2007-09-20 15:50:00,57.15,57.21,57.08,57.12,263300.0,33.7981,33.8335,33.7567,33.7803,263300.0
2007-09-21 09:30:00,57.5,57.84,57.5,57.65,1603300.0,34.005,34.2061,34.005,34.0938,1603300.0
2007-09-21 09:40:00,57.64,57.67,57.44,57.6,122900.0,34.0878,34.1056,33.9696,34.0642,122900.0
2007-09-21 09:50:00,57.6,57.78,57.6,57.77,171200.0,34.0642,34.1706,34.0642,34.1647,171200.0
2007-09-21 10:00:00,57.78,57.86,57.6,57.84,202600.0,34.1706,34.2179,34.0642,34.2061,202600.0
2007-09-21 10:10:00,57.85,57.94,57.84,57.93,94000.0,34.212,34.2653,34.2061,34.2593,94000.0
2007-09-21 10:20:00,57.94,57.95,57.8,57.81,87000.0,34.2653,34.2712,34.1825,34.1884,87000.0
2007-09-21 10:30:00,57.81,57.9,57.75,57.89,80400.0,34.1884,34.2416,34.1529,34.2357,80400.0
2007-09-21 10:40:00,57.89,57.9,57.77,57.77,56500.0,34.2357,34.2416,34.1647,34.1647,56500.0
2007-09-21 10:50:00,57.77,57.84,57.67,57.84,70200.0,34.1647,34.2061,34.1056,34.2061,70200.0
2007-09-21 11:00:00,57.83,57.9,57.83,57.87,56100.0,34.2002,34.2416,34.2002,34.2239,56100.0
2007-09-21 11:10:00,57.87,57.9,57.82,57.84,39100.0,34.2239,34.2416,34.1943,34.2061,39100.0
2007-09-21 11:20:00,57.83,57.87,57.8,57.85,47100.0,34.2002,34.2239,34.1825,34.212,47100.0
2007-09-21 11:30:00,57.85,57.85,57.77,57.85,45900.0,34.212,34.212,34.1647,34.212,45900.0
2007-09-21 11:40:00,57.84,57.88,57.83,57.88,26400.0,34.2061,34.2298,34.2002,34.2298,26400.0
2007-09-21 11:50:00,57.88,57.9,57.87,57.9,30200.0,34.2298,34.2416,34.2239,34.2416,30200.0
2007-09-21 12:00:00,57.89,57.91,57.86,57.9,56700.0,34.2357,34.2475,34.2179,34.2416,56700.0
2007-09-21 12:10:00,57.9,57.91,57.89,57.89,47100.0,34.2416,34.2475,34.2357,34.2357,47100.0
2007-09-21 12:20:00,57.89,57.91,57.84,57.9,28500.0,34.2357,34.2475,34.2061,34.2416,28500.0
2007-09-21 12:30:00,57.9,57.95,57.9,57.9,36700.0,34.2416,34.2712,34.2416,34.2416,36700.0
2007-09-21 12:40:00,57.9,57.91,57.88,57.88,17700.0,34.2416,34.2475,34.2298,34.2298,17700.0
2007-09-21 12:50:00,57.89,57.92,57.88,57.9,27000.0,34.2357,34.2534,34.2298,34.2416,27000.0
2007-09-21 13:00:00,57.9,57.92,57.87,57.87,38700.0,34.2416,34.2534,34.2239,34.2239,38700.0
2007-09-21 13:10:00,57.87,57.92,57.87,57.91,25100.0,34.2239,34.2534,34.2239,34.2475,25100.0
2007-09-21 13:20:00,57.91,57.92,57.88,57.91,34600.0,34.2475,34.2534,34.2298,34.2475,34600.0
2007-09-21 13:30:00,57.91,57.93,57.9,57.92,31100.0,34.2475,34.2593,34.2416,34.2534,31100.0
2007-09-21 13:40:00,57.93,57.95,57.92,57.94,34700.0,34.2593,34.2712,34.2534,34.2653,34700.0
2007-09-21 13:50:00,57.94,57.95,57.08,57.9,90700.0,34.2653,34.2712,33.7567,34.2416,90700.0
2007-09-21 14:00:00,57.9,57.91,57.83,57.84,56500.0,34.2416,34.2475,34.2002,34.2061,56500.0
2007-09-21 14:10:00,57.83,57.84,57.78,57.81,61900.0,34.2002,34.2061,34.1706,34.1884,61900.0
2007-09-21 14:20:00,57.8,57.82,57.76,57.76,38700.0,34.1825,34.1943,34.1588,34.1588,38700.0
2007-09-21 14:30:00,57.77,57.78,57.67,57.67,54600.0,34.1647,34.1706,34.1056,34.1056,54600.0
2007-09-21 14:40:00,57.67,57.71,57.64,57.69,59300.0,34.1056,34.1292,34.0878,34.1174,59300.0
2007-09-21 14:50:00,57.7,57.71,57.67,57.69,56800.0,34.1233,34.1292,34.1056,34.1174,56800.0
2007-09-21 15:00:00,57.7,57.77,57.69,57.77,67000.0,34.1233,34.1647,34.1174,34.1647,67000.0
2007-09-21 15:10:00,57.77,57.84,57.76,57.79,65700.0,34.1647,34.2061,34.1588,34.1765,65700.0
2007-09-21 15:20:00,57.79,57.8,57.75,57.77,64700.0,34.1765,34.1825,34.1529,34.1647,64700.0
2007-09-21 15:30:00,57.78,57.8,57.77,57.79,85700.0,34.1706,34.1825,34.1647,34.1765,85700.0
2007-09-21 15:40:00,57.79,57.8,57.69,57.7,289300.0,34.1765,34.1825,34.1174,34.1233,289300.0
2007-09-21 15:50:00,57.7,57.71,57.63,57.64,248200.0,34.1233,34.1292,34.0819,34.0878,248200.0
2007-09-24 09:30:00,57.89,57.95,57.74,57.88,245300.0,34.2357,34.2712,34.147,34.2298,245300.0
2007-09-24 09:40:00,57.88,57.92,57.82,57.9,114700.0,34.2298,34.2534,34.1943,34.2416,114700.0
2007-09-24 09:50:00,57.89,57.95,57.87,57.9,76500.0,34.2357,34.2712,34.2239,34.2416,76500.0
2007-09-24 10:00:00,57.89,57.98,57.83,57.97,51600.0,34.2357,34.2889,34.2002,34.283,51600.0
2007-09-24 10:10:00,57.96,58.0,57.8,57.87,58500.0,34.2771,34.3007,34.1825,34.2239,58500.0
2007-09-24 10:20:00,57.86,58.08,57.84,58.08,111000.0,34.2179,34.3481,34.2061,34.3481,111000.0
2007-09-24 10:30:00,58.1,58.18,57.95,58.03,99400.0,34.3599,34.4072,34.2712,34.3185,99400.0
2007-09-24 10:40:00,58.04,58.06,57.95,57.95,58200.0,34.3244,34.3362,34.2712,34.2712,58200.0
2007-09-24 10:50:00,57.95,57.99,57.87,57.89,37800.0,34.2712,34.2948,34.2239,34.2357,37800.0
2007-09-24 11:00:00,57.88,57.89,57.76,57.77,56300.0,34.2298,34.2357,34.1588,34.1647,56300.0
2007-09-24 11:10:00,57.77,57.84,57.75,57.83,34100.0,34.1647,34.2061,34.1529,34.2002,34100.0
2007-09-24 11:20:00,57.82,57.97,57.81,57.95,29500.0,34.1943,34.283,34.1884,34.2712,29500.0
2007-09-24 11:30:00,57.95,57.97,57.88,57.94,62700.0,34.2712,34.283,34.2298,34.2653,62700.0
2007-09-24 11:40:00,57.94,57.97,57.88,57.93,45800.0,34.2653,34.283,34.2298,34.2593,45800.0
2007-09-24 11:50:00,57.91,57.94,57.82,57.85,70700.0,34.2475,34.2653,34.1943,34.212,70700.0
2007-09-24 12:00:00,57.84,57.86,57.75,57.77,53100.0,34.2061,34.2179,34.1529,34.1647,53100.0
2007-09-24 12:10:00,57.76,57.8,57.72,57.74,96200.0,34.1588,34.1825,34.1352,34.147,96200.0
2007-09-24 12:20:00,57.75,57.79,57.72,57.78,57600.0,34.1529,34.1765,34.1352,34.1706,57600.0
2007-09-24 12:30:00,57.78,57.8,57.71,57.76,61600.0,34.1706,34.1825,34.1292,34.1588,61600.0
2007-09-24 12:40:00,57.76,57.8,57.75,57.79,43400.0,34.1588,34.1825,34.1529,34.1765,43400.0
2007-09-24 12:50:00,57.79,57.81,57.76,57.8,45300.0,34.1765,34.1884,34.1588,34.1825,45300.0
2007-09-24 13:00:00,57.8,57.83,57.75,57.77,31500.0,34.1825,34.2002,34.1529,34.1647,31500.0
2007-09-24 13:10:00,57.78,57.78,57.69,57.71,68700.0,34.1706,34.1706,34.1174,34.1292,68700.0
2007-09-24 13:20:00,57.7,57.73,57.65,57.69,75300.0,34.1233,34.1411,34.0938,34.1174,75300.0
2007-09-24 13:30:00,57.68,57.69,57.54,57.54,97600.0,34.1115,34.1174,34.0287,34.0287,97600.0
2007-09-24 13:40:00,57.55,57.56,57.45,57.46,55600.0,34.0346,34.0405,33.9755,33.9814,55600.0
2007-09-24 13:50:00,57.46,57.52,57.44,57.47,69300.0,33.9814,34.0169,33.9696,33.9873,69300.0
2007-09-24 14:00:00,57.45,57.5,57.45,57.49,61000.0,33.9755,34.005,33.9755,33.9991,61000.0
2007-09-24 14:10:00,57.49,57.49,57.42,57.43,53700.0,33.9991,33.9991,33.9577,33.9636,53700.0
2007-09-24 14:20:00,57.42,57.46,57.31,57.31,105000.0,33.9577,33.9814,33.8927,33.8927,105000.0
2007-09-24 14:30:00,57.32,57.35,57.26,57.33,58900.0,33.8986,33.9163,33.8631,33.9045,58900.0
2007-09-24 14:40:00,57.33,57.44,57.33,57.42,127900.0,33.9045,33.9696,33.9045,33.9577,127900.0
2007-09-24 14:50:00,57.43,57.49,57.41,57.47,57200.0,33.9636,33.9991,33.9518,33.9873,57200.0
2007-09-24 15:00:00,57.47,57.47,57.38,57.44,65400.0,33.9873,33.9873,33.9341,33.9696,65400.0
2007-09-24 15:10:00,57.44,57.47,57.4,57.43,74000.0,33.9696,33.9873,33.9459,33.9636,74000.0
2007-09-24 15:20:00,57.44,57.53,57.44,57.51,93000.0,33.9696,34.0228,33.9696,34.011,93000.0
2007-09-24 15:30:00,57.51,57.52,57.42,57.45,109000.0,34.011,34.0169,33.9577,33.9755,109000.0
2007-09-24 15:40:00,57.45,57.49,57.4,57.41,135900.0,33.9755,33.9991,33.9459,33.9518,135900.0
2007-09-24 15:50:00,57.42,57.5,57.4,57.5,156300.0,33.9577,34.005,33.9459,34.005,156300.0
2007-09-25 09:30:00,57.27,57.97,57.27,57.74,297400.0,33.869,34.283,33.869,34.147,297400.0
2007-09-25 09:40:00,57.74,57.95,57.72,57.93,134700.0,34.147,34.2712,34.1352,34.2593,134700.0
2007-09-25 09:50:00,57.94,58.0,57.8,57.87,90800.0,34.2653,34.3007,34.1825,34.2239,90800.0
2007-09-25 10:00:00,57.87,57.87,57.55,57.58,115200.0,34.2239,34.2239,34.0346,34.0524,115200.0
2007-09-25 10:10:00,57.58,57.74,57.51,57.64,62100.0,34.0524,34.147,34.011,34.0878,62100.0
2007-09-25 10:20:00,57.62,57.75,57.6,57.71,68600.0,34.076,34.1529,34.0642,34.1292,68600.0
2007-09-25 10:30:00,57.71,57.72,57.6,57.64,135900.0,34.1292,34.1352,34.0642,34.0878,135900.0
2007-09-25 10:40:00,57.64,57.79,57.63,57.74,155700.0,34.0878,34.1765,34.0819,34.147,155700.0
2007-09-25 10:50:00,57.74,57.75,57.61,57.69,142500.0,34.147,34.1529,34.0701,34.1174,142500.0
2007-09-25 11:00:00,57.69,57.76,57.62,57.72,97600.0,34.1174,34.1588,34.076,34.1352,97600.0
2007-09-25 11:10:00,57.73,57.8,57.66,57.71,34100.0,34.1411,34.1825,34.0997,34.1292,34100.0
2007-09-25 11:20:00,57.71,57.73,57.62,57.64,104800.0,34.1292,34.1411,34.076,34.0878,104800.0
2007-09-25 11:30:00,57.62,57.68,57.6,57.62,107800.0,34.076,34.1115,34.0642,34.076,107800.0
2007-09-25 11:40:00,57.63,57.64,57.57,57.59,19600.0,34.0819,34.0878,34.0464,34.0583,19600.0
2007-09-25 11:50:00,57.58,57.61,57.49,57.59,36800.0,34.0524,34.0701,33.9991,34.0583,36800.0
2007-09-25 12:00:00,57.59,57.6,57.53,57.56,42100.0,34.0583,34.0642,34.0228,34.0405,42100.0
2007-09-25 12:10:00,57.56,57.65,57.47,57.49,177900.0,34.0405,34.0938,33.9873,33.9991,177900.0
2007-09-25 12:20:00,57.49,57.51,57.43,57.43,26500.0,33.9991,34.011,33.9636,33.9636,26500.0
2007-09-25 12:30:00,57.43,57.43,57.32,57.32,32900.0,33.9636,33.9636,33.8986,33.8986,32900.0
2007-09-25 12:40:00,57.33,57.48,57.3,57.39,93100.0,33.9045,33.9932,33.8868,33.94,93100.0
2007-09-25 12:50:00,57.38,57.38,57.23,57.29,571000.0,33.9341,33.9341,33.8454,33.8809,571000.0
2007-09-25 13:00:00,57.28,57.31,57.21,57.25,112000.0,33.8749,33.8927,33.8335,33.8572,112000.0
2007-09-25 13:10:00,57.26,57.35,57.24,57.34,99200.0,33.8631,33.9163,33.8513,33.9104,99200.0
2007-09-25 13:20:00,57.33,57.35,57.3,57.33,43200.0,33.9045,33.9163,33.8868,33.9045,43200.0
2007-09-25 13:30:00,57.35,57.35,57.17,57.18,55500.0,33.9163,33.9163,33.8099,33.8158,55500.0
2007-09-25 13:40:00,57.18,57.22,57.15,57.16,32100.0,33.8158,33.8395,33.7981,33.804,32100.0
2007-09-25 13:50:00,57.16,57.17,57.11,57.11,52900.0,33.804,33.8099,33.7744,33.7744,52900.0
2007-09-25 14:00:00,57.11,57.12,57.01,57.01,113200.0,33.7744,33.7803,33.7153,33.7153,113200.0
2007-09-25 14:10:00,57.02,57.05,57.02,57.03,83700.0,33.7212,33.7389,33.7212,33.7271,83700.0
2007-09-25 14:20:00,57.04,57.08,56.97,57.08,98500.0,33.733,33.7567,33.6916,33.7567,98500.0
2007-09-25 14:30:00,57.09,57.14,57.04,57.07,41800.0,33.7626,33.7921,33.733,33.7507,41800.0
2007-09-25 14:40:00,57.07,57.24,57.05,57.19,67900.0,33.7507,33.8513,33.7389,33.8217,67900.0
2007-09-25 14:50:00,57.2,57.23,57.15,57.22,82700.0,33.8276,33.8454,33.7981,33.8395,82700.0
2007-09-25 15:00:00,57.23,57.26,57.1,57.11,65300.0,33.8454,33.8631,33.7685,33.7744,65300.0
2007-09-25 15:10:00,57.1,57.15,56.98,57.0,96000.0,33.7685,33.7981,33.6975,33.7093,96000.0
2007-09-25 15:20:00,56.99,57.02,56.98,57.0,68400.0,33.7034,33.7212,33.6975,33.7093,68400.0
2007-09-25 15:30:00,57.0,57.05,56.97,57.0,117000.0,33.7093,33.7389,33.6916,33.7093,117000.0
2007-09-25 15:40:00,57.0,57.08,56.96,57.02,125000.0,33.7093,33.7567,33.6857,33.7212,125000.0
2007-09-25 15:50:00,57.02,57.26,57.01,57.26,210200.0,33.7212,33.8631,33.7153,33.8631,210200.0
2007-09-26 09:30:00,57.55,57.62,57.4,57.58,108400.0,34.0346,34.076,33.9459,34.0524,108400.0
2007-09-26 09:40:00,57.55,57.55,57.32,57.39,73800.0,34.0346,34.0346,33.8986,33.94,73800.0
2007-09-26 09:50:00,57.4,57.5,57.4,57.48,140700.0,33.9459,34.005,33.9459,33.9932,140700.0
2007-09-26 10:00:00,57.49,57.64,57.45,57.52,50500.0,33.9991,34.0878,33.9755,34.0169,50500.0
2007-09-26 10:10:00,57.5,57.56,57.39,57.49,82200.0,34.005,34.0405,33.94,33.9991,82200.0
2007-09-26 10:20:00,57.5,57.62,57.48,57.55,56400.0,34.005,34.076,33.9932,34.0346,56400.0
2007-09-26 10:30:00,57.54,57.65,57.51,57.55,56100.0,34.0287,34.0938,34.011,34.0346,56100.0
2007-09-26 10:40:00,57.52,57.72,57.49,57.69,76300.0,34.0169,34.1352,33.9991,34.1174,76300.0
2007-09-26 10:50:00,57.68,57.76,57.66,57.74,77100.0,34.1115,34.1588,34.0997,34.147,77100.0
2007-09-26 11:00:00,57.74,57.92,57.74,57.89,93100.0,34.147,34.2534,34.147,34.2357,93100.0
2007-09-26 11:10:00,57.88,58.0,57.86,57.87,144500.0,34.2298,34.3007,34.2179,34.2239,144500.0
2007-09-26 11:20:00,57.86,57.98,57.85,57.86,111500.0,34.2179,34.2889,34.212,34.2179,111500.0
2007-09-26 11:30:00,57.85,57.94,57.8,57.94,112100.0,34.212,34.2653,34.1825,34.2653,112100.0
2007-09-26 11:40:00,57.92,58.01,57.92,57.98,63500.0,34.2534,34.3067,34.2534,34.2889,63500.0
2007-09-26 11:50:00,57.98,58.01,57.82,57.93,274600.0,34.2889,34.3067,34.1943,34.2593,274600.0
2007-09-26 12:00:00,57.92,58.01,57.92,57.93,64100.0,34.2534,34.3067,34.2534,34.2593,64100.0
2007-09-26 12:10:00,57.94,57.96,57.76,57.82,274500.0,34.2653,34.2771,34.1588,34.1943,274500.0
2007-09-26 12:20:00,57.84,57.95,57.82,57.94,32100.0,34.2061,34.2712,34.1943,34.2653,32100.0
2007-09-26 12:30:00,57.93,57.94,57.84,57.93,124000.0,34.2593,34.2653,34.2061,34.2593,124000.0
2007-09-26 12:40:00,57.92,57.96,57.91,57.92,33500.0,34.2534,34.2771,34.2475,34.2534,33500.0
2007-09-26 12:50:00,57.91,57.96,57.86,57.93,88400.0,34.2475,34.2771,34.2179,34.2593,88400.0
2007-09-26 13:00:00,57.93,57.95,57.87,57.88,36000.0,34.2593,34.2712,34.2239,34.2298,36000.0
2007-09-26 13:10:00,57.88,57.91,57.87,57.89,19300.0,34.2298,34.2475,34.2239,34.2357,19300.0
2007-09-26 13:20:00,57.9,57.92,57.77,57.82,137700.0,34.2416,34.2534,34.1647,34.1943,137700.0
2007-09-26 13:30:00,57.82,57.84,57.66,57.77,134800.0,34.1943,34.2061,34.0997,34.1647,134800.0
2007-09-26 13:40:00,57.76,57.77,57.65,57.75,128800.0,34.1588,34.1647,34.0938,34.1529,128800.0
2007-09-26 13:50:00,57.75,57.77,57.64,57.7,114900.0,34.1529,34.1647,34.0878,34.1233,114900.0
2007-09-26 14:00:00,57.69,57.71,57.62,57.7,57400.0,34.1174,34.1292,34.076,34.1233,57400.0
2007-09-26 14:10:00,57.71,57.75,57.58,57.63,186800.0,34.1292,34.1529,34.0524,34.0819,186800.0
2007-09-26 14:20:00,57.63,57.74,57.61,57.73,68000.0,34.0819,34.147,34.0701,34.1411,68000.0
2007-09-26 14:30:00,57.73,57.78,57.68,57.7,62300.0,34.1411,34.1706,34.1115,34.1233,62300.0
2007-09-26 14:40:00,57.7,57.79,57.68,57.76,60100.0,34.1233,34.1765,34.1115,34.1588,60100.0
2007-09-26 14:50:00,57.76,57.78,57.65,57.65,339000.0,34.1588,34.1706,34.0938,34.0938,339000.0
2007-09-26 15:00:00,57.66,57.73,57.64,57.72,76800.0,34.0997,34.1411,34.0878,34.1352,76800.0
2007-09-26 15:10:00,57.72,57.8,57.66,57.76,79100.0,34.1352,34.1825,34.0997,34.1588,79100.0
2007-09-26 15:20:00,57.76,57.8,57.7,57.75,108000.0,34.1588,34.1825,34.1233,34.1529,108000.0
2007-09-26 15:30:00,57.76,57.79,57.62,57.65,131800.0,34.1588,34.1765,34.076,34.0938,131800.0
2007-09-26 15:40:00,57.65,57.66,57.41,57.42,229700.0,34.0938,34.0997,33.9518,33.9577,229700.0
2007-09-26 15:50:00,57.42,57.51,57.37,57.39,309600.0,33.9577,34.011,33.9282,33.94,309600.0
2007-09-27 09:30:00,57.6,57.7,57.5,57.58,110000.0,34.0642,34.1233,34.005,34.0524,110000.0
2007-09-27 09:40:00,57.56,57.65,57.46,57.49,130900.0,34.0405,34.0938,33.9814,33.9991,130900.0
2007-09-27 09:50:00,57.5,57.52,57.37,57.38,156200.0,34.005,34.0169,33.9282,33.9341,156200.0
2007-09-27 10:00:00,57.37,57.46,57.28,57.28,110400.0,33.9282,33.9814,33.8749,33.8749,110400.0
2007-09-27 10:10:00,57.28,57.28,57.08,57.16,105800.0,33.8749,33.8749,33.7567,33.804,105800.0
2007-09-27 10:20:00,57.16,57.24,57.08,57.17,119800.0,33.804,33.8513,33.7567,33.8099,119800.0
2007-09-27 10:30:00,57.17,57.18,57.09,57.13,97300.0,33.8099,33.8158,33.7626,33.7862,97300.0
2007-09-27 10:40:00,57.14,57.18,57.06,57.12,99300.0,33.7921,33.8158,33.7448,33.7803,99300.0
2007-09-27 10:50:00,57.12,57.14,57.06,57.12,162400.0,33.7803,33.7921,33.7448,33.7803,162400.0
2007-09-27 11:00:00,57.13,57.21,57.06,57.18,92200.0,33.7862,33.8335,33.7448,33.8158,92200.0
2007-09-27 11:10:00,57.18,57.2,57.15,57.16,31500.0,33.8158,33.8276,33.7981,33.804,31500.0
2007-09-27 11:20:00,57.16,57.18,57.06,57.07,50400.0,33.804,33.8158,33.7448,33.7507,50400.0
2007-09-27 11:30:00,57.06,57.15,57.03,57.1,70200.0,33.7448,33.7981,33.7271,33.7685,70200.0
2007-09-27 11:40:00,57.1,57.1,57.01,57.03,44100.0,33.7685,33.7685,33.7153,33.7271,44100.0
2007-09-27 11:50:00,57.03,57.04,56.96,57.0,71200.0,33.7271,33.733,33.6857,33.7093,71200.0
2007-09-27 12:00:00,57.01,57.02,56.97,57.0,65300.0,33.7153,33.7212,33.6916,33.7093,65300.0
2007-09-27 12:10:00,57.0,57.0,56.87,56.88,71500.0,33.7093,33.7093,33.6325,33.6384,71500.0
2007-09-27 12:20:00,56.87,56.98,56.84,56.94,82200.0,33.6325,33.6975,33.6147,33.6739,82200.0
2007-09-27 12:30:00,56.94,57.1,56.94,57.09,56300.0,33.6739,33.7685,33.6739,33.7626,56300.0
2007-09-27 12:40:00,57.09,57.13,57.04,57.09,50700.0,33.7626,33.7862,33.733,33.7626,50700.0
2007-09-27 12:50:00,57.08,57.14,57.07,57.12,50100.0,33.7567,33.7921,33.7507,33.7803,50100.0
2007-09-27 13:00:00,57.13,57.22,57.1,57.21,54200.0,33.7862,33.8395,33.7685,33.8335,54200.0
2007-09-27 13:10:00,57.22,57.23,57.15,57.15,55300.0,33.8395,33.8454,33.7981,33.7981,55300.0
2007-09-27 13:20:00,57.14,57.17,57.11,57.14,48700.0,33.7921,33.8099,33.7744,33.7921,48700.0
2007-09-27 13:30:00,57.14,57.18,57.1,57.1,38800.0,33.7921,33.8158,33.7685,33.7685,38800.0
2007-09-27 13:40:00,57.1,57.19,57.09,57.19,56600.0,33.7685,33.8217,33.7626,33.8217,56600.0
2007-09-27 13:50:00,57.19,57.22,57.17,57.2,69500.0,33.8217,33.8395,33.8099,33.8276,69500.0
2007-09-27 14:00:00,57.2,57.26,57.16,57.2,53000.0,33.8276,33.8631,33.804,33.8276,53000.0
2007-09-27 14:10:00,57.22,57.22,57.16,57.18,27900.0,33.8395,33.8395,33.804,33.8158,27900.0
2007-09-27 14:20:00,57.17,57.19,57.13,57.15,84900.0,33.8099,33.8217,33.7862,33.7981,84900.0
2007-09-27 14:30:00,57.15,57.17,57.1,57.14,90400.0,33.7981,33.8099,33.7685,33.7921,90400.0
2007-09-27 14:40:00,57.13,57.14,57.06,57.13,55200.0,33.7862,33.7921,33.7448,33.7862,55200.0
2007-09-27 14:50:00,57.13,57.21,57.11,57.14,117200.0,33.7862,33.8335,33.7744,33.7921,117200.0
2007-09-27 15:00:00,57.14,57.17,57.1,57.14,73100.0,33.7921,33.8099,33.7685,33.7921,73100.0
2007-09-27 15:10:00,57.15,57.18,57.11,57.15,116600.0,33.7981,33.8158,33.7744,33.7981,116600.0
2007-09-27 15:20:00,57.15,57.75,57.14,57.18,454800.0,33.7981,34.1529,33.7921,33.8158,454800.0
2007-09-27 15:30:00,57.18,57.25,57.17,57.24,83900.0,33.8158,33.8572,33.8099,33.8513,83900.0
2007-09-27 15:40:00,57.25,57.33,57.15,57.32,314100.0,33.8572,33.9045,33.7981,33.8986,314100.0
2007-09-27 15:50:00,57.33,57.39,57.31,57.37,279800.0,33.9045,33.94,33.8927,33.9282,279800.0
2007-09-28 09:30:00,57.18,57.41,56.94,56.98,121300.0,33.8158,33.9518,33.6739,33.6975,121300.0
2007-09-28 09:40:00,56.99,57.36,56.9,57.28,171000.0,33.7034,33.9223,33.6502,33.8749,171000.0
2007-09-28 09:50:00,57.28,57.43,57.15,57.38,125000.0,33.8749,33.9636,33.7981,33.9341,125000.0
2007-09-28 10:00:00,57.38,57.42,57.3,57.3,44700.0,33.9341,33.9577,33.8868,33.8868,44700.0
2007-09-28 10:10:00,57.3,57.31,57.14,57.17,71800.0,33.8868,33.8927,33.7921,33.8099,71800.0
2007-09-28 10:20:00,57.15,57.22,57.1,57.1,46800.0,33.7981,33.8395,33.7685,33.7685,46800.0
2007-09-28 10:30:00,57.11,57.11,56.92,56.96,76500.0,33.7744,33.7744,33.662,33.6857,76500.0
2007-09-28 10:40:00,56.96,57.0,56.86,56.93,125300.0,33.6857,33.7093,33.6266,33.668,125300.0
2007-09-28 10:50:00,56.93,57.11,56.9,57.05,322800.0,33.668,33.7744,33.6502,33.7389,322800.0
2007-09-28 11:00:00,57.05,57.1,56.97,57.07,88100.0,33.7389,33.7685,33.6916,33.7507,88100.0
2007-09-28 11:10:00,57.08,57.08,57.03,57.03,50100.0,33.7567,33.7567,33.7271,33.7271,50100.0
2007-09-28 11:20:00,57.03,57.1,57.02,57.06,46300.0,33.7271,33.7685,33.7212,33.7448,46300.0
2007-09-28 11:30:00,57.05,57.37,56.97,56.97,44700.0,33.7389,33.9282,33.6916,33.6916,44700.0
2007-09-28 11:40:00,56.97,57.05,56.96,56.98,148000.0,33.6916,33.7389,33.6857,33.6975,148000.0
2007-09-28 11:50:00,56.98,57.0,56.9,56.91,73100.0,33.6975,33.7093,33.6502,33.6561,73100.0
2007-09-28 12:00:00,56.9,56.95,56.87,56.88,76800.0,33.6502,33.6798,33.6325,33.6384,76800.0
2007-09-28 12:10:00,56.88,56.99,56.86,56.97,55800.0,33.6384,33.7034,33.6266,33.6916,55800.0
2007-09-28 12:20:00,56.95,56.99,56.93,56.99,21400.0,33.6798,33.7034,33.668,33.7034,21400.0
2007-09-28 12:30:00,56.99,57.09,56.99,57.06,18100.0,33.7034,33.7626,33.7034,33.7448,18100.0
2007-09-28 12:40:00,57.05,57.05,56.98,57.01,21100.0,33.7389,33.7389,33.6975,33.7153,21100.0
2007-09-28 12:50:00,57.0,57.0,56.89,56.89,39000.0,33.7093,33.7093,33.6443,33.6443,39000.0
2007-09-28 13:00:00,56.9,56.91,56.85,56.86,20100.0,33.6502,33.6561,33.6206,33.6266,20100.0
2007-09-28 13:10:00,56.87,56.92,56.81,56.91,41300.0,33.6325,33.662,33.597,33.6561,41300.0
2007-09-28 13:20:00,56.91,56.91,56.85,56.88,39900.0,33.6561,33.6561,33.6206,33.6384,39900.0
2007-09-28 13:30:00,56.89,56.96,56.89,56.95,51500.0,33.6443,33.6857,33.6443,33.6798,51500.0
2007-09-28 13:40:00,56.96,56.97,56.88,56.89,56500.0,33.6857,33.6916,33.6384,33.6443,56500.0
2007-09-28 13:50:00,56.89,56.91,56.87,56.91,39400.0,33.6443,33.6561,33.6325,33.6561,39400.0
2007-09-28 14:00:00,56.9,56.95,56.88,56.92,63300.0,33.6502,33.6798,33.6384,33.662,63300.0
2007-09-28 14:10:00,56.92,56.92,56.81,56.83,91100.0,33.662,33.662,33.597,33.6088,91100.0
2007-09-28 14:20:00,56.83,56.88,56.77,56.78,70600.0,33.6088,33.6384,33.5733,33.5792,70600.0
2007-09-28 14:30:00,56.78,56.84,56.74,56.84,71800.0,33.5792,33.6147,33.5556,33.6147,71800.0
2007-09-28 14:40:00,56.84,56.9,56.84,56.88,54000.0,33.6147,33.6502,33.6147,33.6384,54000.0
2007-09-28 14:50:00,56.88,56.89,56.82,56.87,80200.0,33.6384,33.6443,33.6029,33.6325,80200.0
2007-09-28 15:00:00,56.88,56.91,56.82,56.84,81300.0,33.6384,33.6561,33.6029,33.6147,81300.0
2007-09-28 15:10:00,56.84,56.96,56.82,56.95,93400.0,33.6147,33.6857,33.6029,33.6798,93400.0
2007-09-28 15:20:00,56.95,57.03,56.95,56.98,109000.0,33.6798,33.7271,33.6798,33.6975,109000.0
2007-09-28 15:30:00,56.97,57.0,56.87,56.9,152100.0,33.6916,33.7093,33.6325,33.6502,152100.0
2007-09-28 15:40:00,56.91,56.95,56.85,56.87,264500.0,33.6561,33.6798,33.6206,33.6325,264500.0
2007-09-28 15:50:00,56.87,57.01,56.87,56.98,347900.0,33.6325,33.7153,33.6325,33.6975,347900.0
2007-10-01 09:30:00,57.09,57.25,57.04,57.21,127300.0,33.7626,33.8572,33.733,33.8335,127300.0
2007-10-01 09:40:00,57.23,57.44,57.19,57.43,132400.0,33.8454,33.9696,33.8217,33.9636,132400.0
2007-10-01 09:50:00,57.44,57.44,57.29,57.3,109200.0,33.9696,33.9696,33.8809,33.8868,109200.0
2007-10-01 10:00:00,57.3,57.45,57.18,57.41,126700.0,33.8868,33.9755,33.8158,33.9518,126700.0
2007-10-01 10:10:00,57.39,57.56,57.23,57.56,203800.0,33.94,34.0405,33.8454,34.0405,203800.0
2007-10-01 10:20:00,57.55,57.58,57.29,57.31,290900.0,34.0346,34.0524,33.8809,33.8927,290900.0
2007-10-01 10:30:00,57.31,57.6,57.28,57.53,257300.0,33.8927,34.0642,33.8749,34.0228,257300.0
2007-10-01 10:40:00,57.54,57.69,57.47,57.68,133200.0,34.0287,34.1174,33.9873,34.1115,133200.0
2007-10-01 10:50:00,57.69,57.8,57.68,57.75,122300.0,34.1174,34.1825,34.1115,34.1529,122300.0
2007-10-01 11:00:00,57.75,57.85,57.75,57.84,96500.0,34.1529,34.212,34.1529,34.2061,96500.0
2007-10-01 11:10:00,57.84,57.93,57.83,57.91,89300.0,34.2061,34.2593,34.2002,34.2475,89300.0
2007-10-01 11:20:00,57.91,57.93,57.85,57.9,115400.0,34.2475,34.2593,34.212,34.2416,115400.0
2007-10-01 11:30:00,57.89,57.96,57.89,57.94,115400.0,34.2357,34.2771,34.2357,34.2653,115400.0
2007-10-01 11:40:00,57.95,57.97,57.92,57.95,67100.0,34.2712,34.283,34.2534,34.2712,67100.0
2007-10-01 11:50:00,57.95,58.0,57.93,57.98,53700.0,34.2712,34.3007,34.2593,34.2889,53700.0
2007-10-01 12:00:00,57.98,57.99,57.95,57.98,64400.0,34.2889,34.2948,34.2712,34.2889,64400.0
2007-10-01 12:10:00,57.97,58.09,57.97,58.09,117500.0,34.283,34.354,34.283,34.354,117500.0
2007-10-01 12:20:00,58.08,58.11,58.04,58.09,66400.0,34.3481,34.3658,34.3244,34.354,66400.0
2007-10-01 12:30:00,58.09,58.09,58.03,58.04,251700.0,34.354,34.354,34.3185,34.3244,251700.0
2007-10-01 12:40:00,58.04,58.09,57.97,58.07,177300.0,34.3244,34.354,34.283,34.3421,177300.0
2007-10-01 12:50:00,58.07,58.07,58.04,58.05,39400.0,34.3421,34.3421,34.3244,34.3303,39400.0
2007-10-01 13:00:00,58.05,58.1,58.04,58.09,47000.0,34.3303,34.3599,34.3244,34.354,47000.0
2007-10-01 13:10:00,58.09,58.17,58.07,58.16,54300.0,34.354,34.4013,34.3421,34.3954,54300.0
2007-10-01 13:20:00,58.15,58.18,58.12,58.16,71900.0,34.3895,34.4072,34.3717,34.3954,71900.0
2007-10-01 13:30:00,58.16,58.24,58.15,58.24,62400.0,34.3954,34.4427,34.3895,34.4427,62400.0
2007-10-01 13:40:00,58.25,58.3,58.23,58.29,95700.0,34.4486,34.4782,34.4368,34.4722,95700.0
2007-10-01 13:50:00,58.28,58.3,58.28,58.29,77300.0,34.4663,34.4782,34.4663,34.4722,77300.0
2007-10-01 14:00:00,58.28,58.38,58.28,58.35,414800.0,34.4663,34.5255,34.4663,34.5077,414800.0
2007-10-01 14:10:00,58.35,58.36,58.29,58.32,66100.0,34.5077,34.5136,34.4722,34.49,66100.0
2007-10-01 14:20:00,58.3,58.39,58.3,58.35,46200.0,34.4782,34.5314,34.4782,34.5077,46200.0
2007-10-01 14:30:00,58.35,58.42,58.34,58.42,63300.0,34.5077,34.5491,34.5018,34.5491,63300.0
2007-10-01 14:40:00,58.43,58.47,58.39,58.43,48500.0,34.555,34.5787,34.5314,34.555,48500.0
2007-10-01 14:50:00,58.42,58.44,58.39,58.43,60200.0,34.5491,34.561,34.5314,34.555,60200.0
2007-10-01 15:00:00,58.43,58.5,58.42,58.49,109200.0,34.555,34.5964,34.5491,34.5905,109200.0
2007-10-01 15:10:00,58.49,58.5,58.39,58.4,106300.0,34.5905,34.5964,34.5314,34.5373,106300.0
2007-10-01 15:20:00,58.4,58.41,58.31,58.31,107300.0,34.5373,34.5432,34.4841,34.4841,107300.0
2007-10-01 15:30:00,58.31,58.33,58.22,58.24,191900.0,34.4841,34.4959,34.4308,34.4427,191900.0
2007-10-01 15:40:00,58.24,58.27,58.21,58.27,342700.0,34.4427,34.4604,34.4249,34.4604,342700.0
2007-10-01 15:50:00,58.26,58.38,58.26,58.35,665000.0,34.4545,34.5255,34.4545,34.5077,665000.0
2007-10-02 09:30:00,58.74,58.74,58.22,58.42,91100.0,34.7384,34.7384,34.4308,34.5491,91100.0
2007-10-02 09:40:00,58.41,58.5,58.38,58.48,32100.0,34.5432,34.5964,34.5255,34.5846,32100.0
2007-10-02 09:50:00,58.49,58.57,58.48,58.49,90700.0,34.5905,34.6378,34.5846,34.5905,90700.0
2007-10-02 10:00:00,58.49,58.55,58.49,58.5,65100.0,34.5905,34.626,34.5905,34.5964,65100.0
2007-10-02 10:10:00,58.5,58.52,58.25,58.33,109200.0,34.5964,34.6083,34.4486,34.4959,109200.0
2007-10-02 10:20:00,58.33,58.47,58.31,58.47,80000.0,34.4959,34.5787,34.4841,34.5787,80000.0
2007-10-02 10:30:00,58.47,58.5,58.29,58.29,67700.0,34.5787,34.5964,34.4722,34.4722,67700.0
2007-10-02 10:40:00,58.3,58.3,58.15,58.18,154000.0,34.4782,34.4782,34.3895,34.4072,154000.0
2007-10-02 10:50:00,58.17,58.26,58.11,58.25,90200.0,34.4013,34.4545,34.3658,34.4486,90200.0
2007-10-02 11:00:00,58.25,58.26,58.11,58.13,35400.0,34.4486,34.4545,34.3658,34.3776,35400.0
2007-10-02 11:10:00,58.12,58.25,58.12,58.24,40700.0,34.3717,34.4486,34.3717,34.4427,40700.0
2007-10-02 11:20:00,58.24,58.32,58.24,58.31,27200.0,34.4427,34.49,34.4427,34.4841,27200.0
2007-10-02 11:30:00,58.32,58.32,58.22,58.32,57900.0,34.49,34.49,34.4308,34.49,57900.0
2007-10-02 11:40:00,58.32,58.32,58.26,58.27,33300.0,34.49,34.49,34.4545,34.4604,33300.0
2007-10-02 11:50:00,58.26,58.28,58.25,58.27,26500.0,34.4545,34.4663,34.4486,34.4604,26500.0
2007-10-02 12:00:00,58.27,58.27,58.2,58.2,28200.0,34.4604,34.4604,34.419,34.419,28200.0
2007-10-02 12:10:00,58.2,58.21,58.15,58.15,31100.0,34.419,34.4249,34.3895,34.3895,31100.0
2007-10-02 12:20:00,58.15,58.19,58.13,58.15,19800.0,34.3895,34.4131,34.3776,34.3895,19800.0
2007-10-02 12:30:00,58.15,58.15,58.0,58.01,57400.0,34.3895,34.3895,34.3007,34.3067,57400.0
2007-10-02 12:40:00,58.01,58.02,57.97,58.0,57500.0,34.3067,34.3126,34.283,34.3007,57500.0
2007-10-02 12:50:00,58.01,58.02,57.96,58.0,32600.0,34.3067,34.3126,34.2771,34.3007,32600.0
2007-10-02 13:00:00,58.0,58.1,57.99,58.1,30600.0,34.3007,34.3599,34.2948,34.3599,30600.0
2007-10-02 13:10:00,58.09,58.1,58.0,58.03,34400.0,34.354,34.3599,34.3007,34.3185,34400.0
2007-10-02 13:20:00,58.03,58.06,57.97,58.06,48700.0,34.3185,34.3362,34.283,34.3362,48700.0
2007-10-02 13:30:00,58.06,58.11,58.06,58.08,40900.0,34.3362,34.3658,34.3362,34.3481,40900.0
2007-10-02 13:40:00,58.09,58.22,58.09,58.22,44500.0,34.354,34.4308,34.354,34.4308,44500.0
2007-10-02 13:50:00,58.22,58.24,58.09,58.1,43300.0,34.4308,34.4427,34.354,34.3599,43300.0
2007-10-02 14:00:00,58.09,58.1,58.02,58.05,36500.0,34.354,34.3599,34.3126,34.3303,36500.0
2007-10-02 14:10:00,58.06,58.15,58.06,58.15,32700.0,34.3362,34.3895,34.3362,34.3895,32700.0
2007-10-02 14:20:00,58.16,58.17,58.08,58.1,70300.0,34.3954,34.4013,34.3481,34.3599,70300.0
2007-10-02 14:30:00,58.12,58.2,58.12,58.18,46200.0,34.3717,34.419,34.3717,34.4072,46200.0
2007-10-02 14:40:00,58.18,58.25,58.18,58.22,53000.0,34.4072,34.4486,34.4072,34.4308,53000.0
2007-10-02 14:50:00,58.22,58.23,58.19,58.22,30100.0,34.4308,34.4368,34.4131,34.4308,30100.0
2007-10-02 15:00:00,58.21,58.21,58.12,58.13,61300.0,34.4249,34.4249,34.3717,34.3776,61300.0
2007-10-02 15:10:00,58.12,58.15,58.1,58.14,44800.0,34.3717,34.3895,34.3599,34.3835,44800.0
2007-10-02 15:20:00,58.14,58.22,58.14,58.2,60200.0,34.3835,34.4308,34.3835,34.419,60200.0
2007-10-02 15:30:00,58.21,58.32,58.18,58.32,75800.0,34.4249,34.49,34.4072,34.49,75800.0
2007-10-02 15:40:00,58.33,58.47,58.32,58.45,220300.0,34.4959,34.5787,34.49,34.5669,220300.0
2007-10-02 15:50:00,58.46,58.47,58.31,58.39,358600.0,34.5728,34.5787,34.4841,34.5314,358600.0
2007-10-03 09:30:00,58.05,58.15,57.84,58.12,111300.0,34.3303,34.3895,34.2061,34.3717,111300.0
2007-10-03 09:40:00,58.12,58.3,58.11,58.24,81300.0,34.3717,34.4782,34.3658,34.4427,81300.0
2007-10-03 09:50:00,58.26,58.38,58.2,58.32,96700.0,34.4545,34.5255,34.419,34.49,96700.0
2007-10-03 10:00:00,58.32,58.42,58.29,58.42,117500.0,34.49,34.5491,34.4722,34.5491,117500.0
2007-10-03 10:10:00,58.42,58.54,58.39,58.52,84100.0,34.5491,34.6201,34.5314,34.6083,84100.0
2007-10-03 10:20:00,58.53,58.59,58.47,58.57,61400.0,34.6142,34.6497,34.5787,34.6378,61400.0
2007-10-03 10:30:00,58.55,58.67,58.55,58.6,78500.0,34.626,34.697,34.626,34.6556,78500.0
2007-10-03 10:40:00,58.6,58.87,58.6,58.84,95600.0,34.6556,34.8153,34.6556,34.7975,95600.0
2007-10-03 10:50:00,58.86,58.89,58.72,58.86,108700.0,34.8093,34.8271,34.7265,34.8093,108700.0
2007-10-03 11:00:00,58.86,58.9,58.76,58.85,117700.0,34.8093,34.833,34.7502,34.8034,117700.0
2007-10-03 11:10:00,58.85,58.88,58.8,58.87,46000.0,34.8034,34.8212,34.7739,34.8153,46000.0
2007-10-03 11:20:00,58.88,58.96,58.86,58.95,74500.0,34.8212,34.8685,34.8093,34.8626,74500.0
2007-10-03 11:30:00,58.95,58.98,58.89,58.89,72200.0,34.8626,34.8803,34.8271,34.8271,72200.0
2007-10-03 11:40:00,58.89,58.9,58.81,58.86,68500.0,34.8271,34.833,34.7798,34.8093,68500.0
2007-10-03 11:50:00,58.87,58.9,58.8,58.82,85400.0,34.8153,34.833,34.7739,34.7857,85400.0
2007-10-03 12:00:00,58.82,58.84,58.65,58.66,62600.0,34.7857,34.7975,34.6851,34.6911,62600.0
2007-10-03 12:10:00,58.66,58.79,58.65,58.76,38700.0,34.6911,34.7679,34.6851,34.7502,38700.0
2007-10-03 12:20:00,58.75,58.8,58.74,58.79,21700.0,34.7443,34.7739,34.7384,34.7679,21700.0
2007-10-03 12:30:00,58.79,58.91,58.74,58.87,176500.0,34.7679,34.8389,34.7384,34.8153,176500.0
2007-10-03 12:40:00,58.87,58.93,58.84,58.93,42700.0,34.8153,34.8507,34.7975,34.8507,42700.0
2007-10-03 12:50:00,58.93,58.98,58.91,58.96,41500.0,34.8507,34.8803,34.8389,34.8685,41500.0
2007-10-03 13:00:00,58.96,58.96,58.9,58.92,69700.0,34.8685,34.8685,34.833,34.8448,69700.0
2007-10-03 13:10:00,58.91,58.95,58.88,58.93,92400.0,34.8389,34.8626,34.8212,34.8507,92400.0
2007-10-03 13:20:00,58.93,58.98,58.93,58.96,67800.0,34.8507,34.8803,34.8507,34.8685,67800.0
2007-10-03 13:30:00,58.96,59.02,58.96,59.0,178100.0,34.8685,34.904,34.8685,34.8921,178100.0
2007-10-03 13:40:00,59.0,59.0,58.9,58.91,79900.0,34.8921,34.8921,34.833,34.8389,79900.0
2007-10-03 13:50:00,58.91,59.03,58.91,59.02,52200.0,34.8389,34.9099,34.8389,34.904,52200.0
2007-10-03 14:00:00,59.02,59.14,59.0,59.03,156200.0,34.904,34.9749,34.8921,34.9099,156200.0
2007-10-03 14:10:00,59.03,59.1,59.02,59.05,63700.0,34.9099,34.9513,34.904,34.9217,63700.0
2007-10-03 14:20:00,59.05,59.1,58.99,58.99,87100.0,34.9217,34.9513,34.8862,34.8862,87100.0
2007-10-03 14:30:00,59.0,59.09,58.97,59.08,68300.0,34.8921,34.9454,34.8744,34.9394,68300.0
2007-10-03 14:40:00,59.08,59.1,59.06,59.09,93200.0,34.9394,34.9513,34.9276,34.9454,93200.0
2007-10-03 14:50:00,59.1,59.15,59.09,59.13,70300.0,34.9513,34.9808,34.9454,34.969,70300.0
2007-10-03 15:00:00,59.12,59.13,59.05,59.06,92900.0,34.9631,34.969,34.9217,34.9276,92900.0
2007-10-03 15:10:00,59.05,59.08,59.02,59.03,82600.0,34.9217,34.9394,34.904,34.9099,82600.0
2007-10-03 15:20:00,59.03,59.04,58.91,58.97,241300.0,34.9099,34.9158,34.8389,34.8744,241300.0
2007-10-03 15:30:00,58.97,59.0,58.94,58.98,129700.0,34.8744,34.8921,34.8567,34.8803,129700.0
2007-10-03 15:40:00,58.98,59.01,58.95,58.97,337600.0,34.8803,34.898,34.8626,34.8744,337600.0
2007-10-03 15:50:00,58.96,58.97,58.89,58.91,229700.0,34.8685,34.8744,34.8271,34.8389,229700.0
2007-10-04 09:30:00,58.9,59.08,58.9,59.0,109600.0,34.833,34.9394,34.833,34.8921,109600.0
2007-10-04 09:40:00,59.0,59.14,58.9,59.1,129900.0,34.8921,34.9749,34.833,34.9513,129900.0
2007-10-04 09:50:00,59.1,59.32,59.06,59.29,224300.0,34.9513,35.0814,34.9276,35.0636,224300.0
2007-10-04 10:00:00,59.29,59.37,59.22,59.23,86700.0,35.0636,35.1109,35.0222,35.0282,86700.0
2007-10-04 10:10:00,59.24,59.25,59.13,59.15,175400.0,35.0341,35.04,34.969,34.9808,175400.0
2007-10-04 10:20:00,59.15,59.23,59.1,59.22,100300.0,34.9808,35.0282,34.9513,35.0222,100300.0
2007-10-04 10:30:00,59.22,59.33,59.21,59.3,84600.0,35.0222,35.0873,35.0163,35.0696,84600.0
2007-10-04 10:40:00,59.31,59.4,59.2,59.25,142000.0,35.0755,35.1287,35.0104,35.04,142000.0
2007-10-04 10:50:00,59.24,59.31,59.18,59.28,121300.0,35.0341,35.0755,34.9986,35.0577,121300.0
2007-10-04 11:00:00,59.28,59.31,59.18,59.21,136300.0,35.0577,35.0755,34.9986,35.0163,136300.0
2007-10-04 11:10:00,59.21,59.32,59.2,59.3,105700.0,35.0163,35.0814,35.0104,35.0696,105700.0
2007-10-04 11:20:00,59.3,59.35,59.28,59.28,64400.0,35.0696,35.0991,35.0577,35.0577,64400.0
2007-10-04 11:30:00,59.28,59.31,59.26,59.31,97300.0,35.0577,35.0755,35.0459,35.0755,97300.0
2007-10-04 11:40:00,59.3,59.35,59.29,59.32,57200.0,35.0696,35.0991,35.0636,35.0814,57200.0
2007-10-04 11:50:00,59.32,59.33,59.29,59.31,44500.0,35.0814,35.0873,35.0636,35.0755,44500.0
2007-10-04 12:00:00,59.3,59.35,59.28,59.35,57100.0,35.0696,35.0991,35.0577,35.0991,57100.0
2007-10-04 12:10:00,59.35,59.42,59.3,59.42,95000.0,35.0991,35.1405,35.0696,35.1405,95000.0
2007-10-04 12:20:00,59.41,59.42,59.33,59.37,115000.0,35.1346,35.1405,35.0873,35.1109,115000.0
2007-10-04 12:30:00,59.36,59.41,59.35,59.36,158600.0,35.105,35.1346,35.0991,35.105,158600.0
2007-10-04 12:40:00,59.35,59.36,59.29,59.3,79600.0,35.0991,35.105,35.0636,35.0696,79600.0
2007-10-04 12:50:00,59.29,59.32,59.27,59.31,107900.0,35.0636,35.0814,35.0518,35.0755,107900.0
2007-10-04 13:00:00,59.31,59.35,59.2,59.25,152400.0,35.0755,35.0991,35.0104,35.04,152400.0
2007-10-04 13:10:00,59.23,59.28,59.23,59.27,42200.0,35.0282,35.0577,35.0282,35.0518,42200.0
2007-10-04 13:20:00,59.26,59.29,59.23,59.25,78300.0,35.0459,35.0636,35.0282,35.04,78300.0
2007-10-04 13:30:00,59.24,59.25,59.17,59.17,194000.0,35.0341,35.04,34.9927,34.9927,194000.0
2007-10-04 13:40:00,59.18,59.18,59.09,59.09,52400.0,34.9986,34.9986,34.9454,34.9454,52400.0
2007-10-04 13:50:00,59.1,59.12,59.04,59.04,79300.0,34.9513,34.9631,34.9158,34.9158,79300.0
2007-10-04 14:00:00,59.03,59.17,59.03,59.15,132600.0,34.9099,34.9927,34.9099,34.9808,132600.0
2007-10-04 14:10:00,59.14,59.16,59.11,59.12,56300.0,34.9749,34.9868,34.9572,34.9631,56300.0
2007-10-04 14:20:00,59.13,59.18,59.12,59.16,119400.0,34.969,34.9986,34.9631,34.9868,119400.0
2007-10-04 14:30:00,59.16,59.21,59.14,59.16,132300.0,34.9868,35.0163,34.9749,34.9868,132300.0
2007-10-04 14:40:00,59.16,59.18,59.14,59.16,68900.0,34.9868,34.9986,34.9749,34.9868,68900.0
2007-10-04 14:50:00,59.16,59.21,59.12,59.15,163600.0,34.9868,35.0163,34.9631,34.9808,163600.0
2007-10-04 15:00:00,59.15,59.17,59.07,59.08,151300.0,34.9808,34.9927,34.9335,34.9394,151300.0
2007-10-04 15:10:00,59.08,59.08,58.98,59.02,220700.0,34.9394,34.9394,34.8803,34.904,220700.0
2007-10-04 15:20:00,59.02,59.11,59.02,59.06,61200.0,34.904,34.9572,34.904,34.9276,61200.0
2007-10-04 15:30:00,59.06,59.08,59.02,59.04,250800.0,34.9276,34.9394,34.904,34.9158,250800.0
2007-10-04 15:40:00,59.04,59.07,59.02,59.05,206100.0,34.9158,34.9335,34.904,34.9217,206100.0
2007-10-04 15:50:00,59.04,59.05,58.97,59.0,248900.0,34.9158,34.9217,34.8744,34.8921,248900.0
2007-10-05 09:30:00,59.3,59.31,59.15,59.31,92800.0,35.0696,35.0755,34.9808,35.0755,92800.0
2007-10-05 09:40:00,59.31,59.46,59.3,59.43,76300.0,35.0755,35.1642,35.0696,35.1464,76300.0
2007-10-05 09:50:00,59.43,59.45,59.3,59.31,60100.0,35.1464,35.1583,35.0696,35.0755,60100.0
2007-10-05 10:00:00,59.31,59.39,59.25,59.33,134100.0,35.0755,35.1228,35.04,35.0873,134100.0
2007-10-05 10:10:00,59.33,59.43,59.32,59.4,78600.0,35.0873,35.1464,35.0814,35.1287,78600.0
2007-10-05 10:20:00,59.41,59.47,59.38,59.38,65100.0,35.1346,35.1701,35.1169,35.1169,65100.0
2007-10-05 10:30:00,59.38,59.44,59.31,59.33,102500.0,35.1169,35.1523,35.0755,35.0873,102500.0
2007-10-05 10:40:00,59.33,59.48,59.31,59.44,64500.0,35.0873,35.176,35.0755,35.1523,64500.0
2007-10-05 10:50:00,59.45,59.48,59.36,59.41,80600.0,35.1583,35.176,35.105,35.1346,80600.0
2007-10-05 11:00:00,59.39,59.48,59.39,59.41,104800.0,35.1228,35.176,35.1228,35.1346,104800.0
2007-10-05 11:10:00,59.41,59.48,59.35,59.48,127200.0,35.1346,35.176,35.0991,35.176,127200.0
2007-10-05 11:20:00,59.47,59.54,59.47,59.5,120200.0,35.1701,35.2115,35.1701,35.1878,120200.0
2007-10-05 11:30:00,59.5,59.53,59.45,59.51,44700.0,35.1878,35.2056,35.1583,35.1937,44700.0
2007-10-05 11:40:00,59.52,59.52,59.39,59.48,104400.0,35.1997,35.1997,35.1228,35.176,104400.0
2007-10-05 11:50:00,59.48,59.52,59.48,59.51,20300.0,35.176,35.1997,35.176,35.1937,20300.0
2007-10-05 12:00:00,59.51,59.57,59.44,59.57,120900.0,35.1937,35.2292,35.1523,35.2292,120900.0
2007-10-05 12:10:00,59.56,59.82,59.55,59.75,156600.0,35.2233,35.3771,35.2174,35.3357,156600.0
2007-10-05 12:20:00,59.75,59.76,59.63,59.63,49000.0,35.3357,35.3416,35.2647,35.2647,49000.0
2007-10-05 12:30:00,59.63,59.67,59.6,59.65,57400.0,35.2647,35.2884,35.247,35.2765,57400.0
2007-10-05 12:40:00,59.64,59.66,59.54,59.61,70700.0,35.2706,35.2825,35.2115,35.2529,70700.0
2007-10-05 12:50:00,59.6,59.66,59.54,59.55,59200.0,35.247,35.2825,35.2115,35.2174,59200.0
2007-10-05 13:00:00,59.55,59.66,59.53,59.65,71200.0,35.2174,35.2825,35.2056,35.2765,71200.0
2007-10-05 13:10:00,59.64,59.65,59.56,59.64,96300.0,35.2706,35.2765,35.2233,35.2706,96300.0
2007-10-05 13:20:00,59.62,59.63,59.54,59.61,51900.0,35.2588,35.2647,35.2115,35.2529,51900.0
2007-10-05 13:30:00,59.61,59.67,59.58,59.64,49900.0,35.2529,35.2884,35.2351,35.2706,49900.0
2007-10-05 13:40:00,59.63,59.72,59.63,59.7,58300.0,35.2647,35.3179,35.2647,35.3061,58300.0
2007-10-05 13:50:00,59.7,59.72,59.64,59.65,37400.0,35.3061,35.3179,35.2706,35.2765,37400.0
2007-10-05 14:00:00,59.64,59.7,59.61,59.61,28100.0,35.2706,35.3061,35.2529,35.2529,28100.0
2007-10-05 14:10:00,59.61,59.62,59.55,59.56,31100.0,35.2529,35.2588,35.2174,35.2233,31100.0
2007-10-05 14:20:00,59.56,59.59,59.54,59.58,70300.0,35.2233,35.2411,35.2115,35.2351,70300.0
2007-10-05 14:30:00,59.58,59.59,59.55,59.58,33600.0,35.2351,35.2411,35.2174,35.2351,33600.0
2007-10-05 14:40:00,59.58,59.63,59.55,59.63,97000.0,35.2351,35.2647,35.2174,35.2647,97000.0
2007-10-05 14:50:00,59.63,59.65,59.56,59.59,59300.0,35.2647,35.2765,35.2233,35.2411,59300.0
2007-10-05 15:00:00,59.59,59.62,59.57,59.58,60300.0,35.2411,35.2588,35.2292,35.2351,60300.0
2007-10-05 15:10:00,59.57,59.6,59.55,59.57,56200.0,35.2292,35.247,35.2174,35.2292,56200.0
2007-10-05 15:20:00,59.58,59.58,59.5,59.53,74900.0,35.2351,35.2351,35.1878,35.2056,74900.0
2007-10-05 15:30:00,59.54,59.66,59.54,59.66,85200.0,35.2115,35.2825,35.2115,35.2825,85200.0
2007-10-05 15:40:00,59.66,59.72,59.44,59.48,277500.0,35.2825,35.3179,35.1523,35.176,277500.0
2007-10-05 15:50:00,59.48,59.53,59.4,59.49,371600.0,35.176,35.2056,35.1287,35.1819,371600.0
2007-10-08 09:30:00,59.27,59.41,59.26,59.36,76800.0,35.0518,35.1346,35.0459,35.105,76800.0
2007-10-08 09:40:00,59.36,59.37,59.14,59.16,72200.0,35.105,35.1109,34.9749,34.9868,72200.0
2007-10-08 09:50:00,59.16,59.31,59.15,59.2,108400.0,34.9868,35.0755,34.9808,35.0104,108400.0
2007-10-08 10:00:00,59.21,59.23,59.14,59.15,51300.0,35.0163,35.0282,34.9749,34.9808,51300.0
2007-10-08 10:10:00,59.15,59.19,59.1,59.12,65800.0,34.9808,35.0045,34.9513,34.9631,65800.0
2007-10-08 10:20:00,59.13,59.16,59.07,59.13,68700.0,34.969,34.9868,34.9335,34.969,68700.0
2007-10-08 10:30:00,59.13,59.18,59.11,59.15,37700.0,34.969,34.9986,34.9572,34.9808,37700.0
2007-10-08 10:40:00,59.15,59.15,59.1,59.1,39000.0,34.9808,34.9808,34.9513,34.9513,39000.0
2007-10-08 10:50:00,59.1,59.13,59.07,59.13,45900.0,34.9513,34.969,34.9335,34.969,45900.0
2007-10-08 11:00:00,59.13,59.16,59.07,59.14,100800.0,34.969,34.9868,34.9335,34.9749,100800.0
2007-10-08 11:10:00,59.14,59.15,59.09,59.1,58000.0,34.9749,34.9808,34.9454,34.9513,58000.0
2007-10-08 11:20:00,59.09,59.12,59.07,59.09,24800.0,34.9454,34.9631,34.9335,34.9454,24800.0
2007-10-08 11:30:00,59.09,59.1,59.0,59.02,77600.0,34.9454,34.9513,34.8921,34.904,77600.0
2007-10-08 11:40:00,59.02,59.02,58.96,59.0,39700.0,34.904,34.904,34.8685,34.8921,39700.0
2007-10-08 11:50:00,59.0,59.01,58.93,58.98,29400.0,34.8921,34.898,34.8507,34.8803,29400.0
2007-10-08 12:00:00,58.99,59.09,58.98,59.07,35000.0,34.8862,34.9454,34.8803,34.9335,35000.0
2007-10-08 12:10:00,59.08,59.1,59.05,59.09,40700.0,34.9394,34.9513,34.9217,34.9454,40700.0
2007-10-08 12:20:00,59.08,59.1,59.07,59.09,19400.0,34.9394,34.9513,34.9335,34.9454,19400.0
2007-10-08 12:30:00,59.09,59.1,59.07,59.07,21400.0,34.9454,34.9513,34.9335,34.9335,21400.0
2007-10-08 12:40:00,59.07,59.08,59.02,59.04,26700.0,34.9335,34.9394,34.904,34.9158,26700.0
2007-10-08 12:50:00,59.03,59.05,59.02,59.04,19100.0,34.9099,34.9217,34.904,34.9158,19100.0
2007-10-08 13:00:00,59.03,59.04,59.0,59.01,30200.0,34.9099,34.9158,34.8921,34.898,30200.0
2007-10-08 13:10:00,59.0,59.03,58.98,59.03,25700.0,34.8921,34.9099,34.8803,34.9099,25700.0
2007-10-08 13:20:00,59.02,59.07,59.02,59.07,21900.0,34.904,34.9335,34.904,34.9335,21900.0
2007-10-08 13:30:00,59.07,59.09,59.0,59.01,33100.0,34.9335,34.9454,34.8921,34.898,33100.0
2007-10-08 13:40:00,59.01,59.02,58.98,58.98,58600.0,34.898,34.904,34.8803,34.8803,58600.0
2007-10-08 13:50:00,58.99,59.03,58.97,59.01,48400.0,34.8862,34.9099,34.8744,34.898,48400.0
2007-10-08 14:00:00,59.0,59.06,58.98,59.04,67400.0,34.8921,34.9276,34.8803,34.9158,67400.0
2007-10-08 14:10:00,59.04,59.11,59.03,59.1,83600.0,34.9158,34.9572,34.9099,34.9513,83600.0
2007-10-08 14:20:00,59.09,59.11,59.06,59.1,94100.0,34.9454,34.9572,34.9276,34.9513,94100.0
2007-10-08 14:30:00,59.1,59.16,59.09,59.09,75400.0,34.9513,34.9868,34.9454,34.9454,75400.0
2007-10-08 14:40:00,59.08,59.13,59.07,59.1,48500.0,34.9394,34.969,34.9335,34.9513,48500.0
2007-10-08 14:50:00,59.1,59.12,59.05,59.11,82200.0,34.9513,34.9631,34.9217,34.9572,82200.0
2007-10-08 15:00:00,59.11,59.12,59.04,59.04,61600.0,34.9572,34.9631,34.9158,34.9158,61600.0
2007-10-08 15:10:00,59.04,59.07,59.0,59.03,92300.0,34.9158,34.9335,34.8921,34.9099,92300.0
2007-10-08 15:20:00,59.03,59.05,58.99,59.0,159800.0,34.9099,34.9217,34.8862,34.8921,159800.0
2007-10-08 15:30:00,58.99,59.0,58.91,58.93,110900.0,34.8862,34.8921,34.8389,34.8507,110900.0
2007-10-08 15:40:00,58.93,59.01,58.93,58.96,189000.0,34.8507,34.898,34.8507,34.8685,189000.0
2007-10-08 15:50:00,58.96,59.0,58.93,58.95,207500.0,34.8685,34.8921,34.8507,34.8626,207500.0
2007-10-09 09:30:00,58.95,59.1,58.92,59.08,129600.0,34.8626,34.9513,34.8448,34.9394,129600.0
2007-10-09 09:40:00,59.09,59.09,58.96,59.01,69200.0,34.9454,34.9454,34.8685,34.898,69200.0
2007-10-09 09:50:00,59.02,59.03,58.79,58.79,76800.0,34.904,34.9099,34.7679,34.7679,76800.0
2007-10-09 10:00:00,58.8,58.89,58.74,58.88,76700.0,34.7739,34.8271,34.7384,34.8212,76700.0
2007-10-09 10:10:00,58.88,58.98,58.88,58.96,96000.0,34.8212,34.8803,34.8212,34.8685,96000.0
2007-10-09 10:20:00,58.97,58.98,58.93,58.95,32700.0,34.8744,34.8803,34.8507,34.8626,32700.0
2007-10-09 10:30:00,58.95,59.0,58.92,58.99,71900.0,34.8626,34.8921,34.8448,34.8862,71900.0
2007-10-09 10:40:00,59.0,59.07,58.99,59.06,44900.0,34.8921,34.9335,34.8862,34.9276,44900.0
2007-10-09 10:50:00,59.05,59.07,58.9,58.97,91900.0,34.9217,34.9335,34.833,34.8744,91900.0
2007-10-09 11:00:00,58.97,59.09,58.96,59.08,61200.0,34.8744,34.9454,34.8685,34.9394,61200.0
2007-10-09 11:10:00,59.09,59.17,59.07,59.16,69800.0,34.9454,34.9927,34.9335,34.9868,69800.0
2007-10-09 11:20:00,59.16,59.18,59.13,59.13,41300.0,34.9868,34.9986,34.969,34.969,41300.0
2007-10-09 11:30:00,59.14,59.14,59.09,59.1,59800.0,34.9749,34.9749,34.9454,34.9513,59800.0
2007-10-09 11:40:00,59.1,59.1,59.08,59.09,39500.0,34.9513,34.9513,34.9394,34.9454,39500.0
2007-10-09 11:50:00,59.08,59.13,59.08,59.13,38000.0,34.9394,34.969,34.9394,34.969,38000.0
2007-10-09 12:00:00,59.12,59.13,59.1,59.1,23600.0,34.9631,34.969,34.9513,34.9513,23600.0
2007-10-09 12:10:00,59.11,59.12,59.0,59.01,37100.0,34.9572,34.9631,34.8921,34.898,37100.0
2007-10-09 12:20:00,59.0,59.01,58.94,58.94,25300.0,34.8921,34.898,34.8567,34.8567,25300.0
2007-10-09 12:30:00,58.94,58.95,58.88,58.89,34400.0,34.8567,34.8626,34.8212,34.8271,34400.0
2007-10-09 12:40:00,58.89,58.98,58.86,58.94,55900.0,34.8271,34.8803,34.8093,34.8567,55900.0
2007-10-09 12:50:00,58.95,58.97,58.83,58.83,66500.0,34.8626,34.8744,34.7916,34.7916,66500.0
2007-10-09 13:00:00,58.83,58.88,58.83,58.86,27200.0,34.7916,34.8212,34.7916,34.8093,27200.0
2007-10-09 13:10:00,58.86,58.88,58.85,58.86,23900.0,34.8093,34.8212,34.8034,34.8093,23900.0
2007-10-09 13:20:00,58.85,58.86,58.71,58.71,45500.0,34.8034,34.8093,34.7206,34.7206,45500.0
2007-10-09 13:30:00,58.72,58.75,58.67,58.7,69300.0,34.7265,34.7443,34.697,34.7147,69300.0
2007-10-09 13:40:00,58.69,58.78,58.67,58.69,94700.0,34.7088,34.762,34.697,34.7088,94700.0
2007-10-09 13:50:00,58.69,58.69,58.63,58.65,53900.0,34.7088,34.7088,34.6733,34.6851,53900.0
2007-10-09 14:00:00,58.65,58.75,58.61,58.65,146200.0,34.6851,34.7443,34.6615,34.6851,146200.0
2007-10-09 14:10:00,58.64,58.75,58.6,58.6,90600.0,34.6792,34.7443,34.6556,34.6556,90600.0
2007-10-09 14:20:00,58.6,58.65,58.58,58.64,98900.0,34.6556,34.6851,34.6437,34.6792,98900.0
2007-10-09 14:30:00,58.64,58.7,58.63,58.68,119300.0,34.6792,34.7147,34.6733,34.7029,119300.0
2007-10-09 14:40:00,58.68,58.7,58.66,58.7,81000.0,34.7029,34.7147,34.6911,34.7147,81000.0
2007-10-09 14:50:00,58.7,58.72,58.64,58.65,61600.0,34.7147,34.7265,34.6792,34.6851,61600.0
2007-10-09 15:00:00,58.65,58.69,58.62,58.66,101600.0,34.6851,34.7088,34.6674,34.6911,101600.0
2007-10-09 15:10:00,58.66,58.72,58.66,58.69,152300.0,34.6911,34.7265,34.6911,34.7088,152300.0
2007-10-09 15:20:00,58.7,58.73,58.67,58.71,203400.0,34.7147,34.7325,34.697,34.7206,203400.0
2007-10-09 15:30:00,58.71,58.73,58.67,58.69,207700.0,34.7206,34.7325,34.697,34.7088,207700.0
2007-10-09 15:40:00,58.69,58.74,58.5,58.53,352000.0,34.7088,34.7384,34.5964,34.6142,352000.0
2007-10-09 15:50:00,58.53,58.62,58.5,58.58,616900.0,34.6142,34.6674,34.5964,34.6437,616900.0
2007-10-10 09:30:00,58.53,58.89,58.53,58.74,125800.0,34.6142,34.8271,34.6142,34.7384,125800.0
2007-10-10 09:40:00,58.74,58.81,58.61,58.79,132500.0,34.7384,34.7798,34.6615,34.7679,132500.0
2007-10-10 09:50:00,58.78,58.81,58.7,58.75,143100.0,34.762,34.7798,34.7147,34.7443,143100.0
2007-10-10 10:00:00,58.75,58.79,58.74,58.76,67400.0,34.7443,34.7679,34.7384,34.7502,67400.0
2007-10-10 10:10:00,58.76,58.79,58.74,58.79,71500.0,34.7502,34.7679,34.7384,34.7679,71500.0
2007-10-10 10:20:00,58.79,58.8,58.78,58.8,79400.0,34.7679,34.7739,34.762,34.7739,79400.0
2007-10-10 10:30:00,58.79,58.8,58.74,58.77,98500.0,34.7679,34.7739,34.7384,34.7561,98500.0
2007-10-10 10:40:00,58.77,58.88,58.75,58.77,164700.0,34.7561,34.8212,34.7443,34.7561,164700.0
2007-10-10 10:50:00,58.76,58.8,58.73,58.77,128800.0,34.7502,34.7739,34.7325,34.7561,128800.0
2007-10-10 11:00:00,58.77,58.8,58.74,58.74,134000.0,34.7561,34.7739,34.7384,34.7384,134000.0
2007-10-10 11:10:00,58.74,58.78,58.72,58.77,80100.0,34.7384,34.762,34.7265,34.7561,80100.0
2007-10-10 11:20:00,58.77,58.81,58.75,58.81,90300.0,34.7561,34.7798,34.7443,34.7798,90300.0
2007-10-10 11:30:00,58.81,58.85,58.8,58.84,67800.0,34.7798,34.8034,34.7739,34.7975,67800.0
2007-10-10 11:40:00,58.84,58.85,58.75,58.76,29500.0,34.7975,34.8034,34.7443,34.7502,29500.0
2007-10-10 11:50:00,58.76,58.78,58.58,58.61,61900.0,34.7502,34.762,34.6437,34.6615,61900.0
2007-10-10 12:00:00,58.62,58.65,58.48,58.5,94600.0,34.6674,34.6851,34.5846,34.5964,94600.0
2007-10-10 12:10:00,58.49,58.51,58.43,58.46,87900.0,34.5905,34.6024,34.555,34.5728,87900.0
2007-10-10 12:20:00,58.46,58.5,58.44,58.46,85400.0,34.5728,34.5964,34.561,34.5728,85400.0
2007-10-10 12:30:00,58.47,58.5,58.46,58.49,44000.0,34.5787,34.5964,34.5728,34.5905,44000.0
2007-10-10 12:40:00,58.49,58.63,58.48,58.59,84500.0,34.5905,34.6733,34.5846,34.6497,84500.0
2007-10-10 12:50:00,58.59,58.6,58.49,58.49,68500.0,34.6497,34.6556,34.5905,34.5905,68500.0
2007-10-10 13:00:00,58.5,58.51,58.36,58.36,62600.0,34.5964,34.6024,34.5136,34.5136,62600.0
2007-10-10 13:10:00,58.37,58.38,58.3,58.34,70900.0,34.5196,34.5255,34.4782,34.5018,70900.0
2007-10-10 13:20:00,58.35,58.36,58.27,58.27,80400.0,34.5077,34.5136,34.4604,34.4604,80400.0
2007-10-10 13:30:00,58.27,58.32,58.26,58.28,44300.0,34.4604,34.49,34.4545,34.4663,44300.0
2007-10-10 13:40:00,58.28,58.3,58.24,58.3,53700.0,34.4663,34.4782,34.4427,34.4782,53700.0
2007-10-10 13:50:00,58.3,58.3,58.24,58.27,35400.0,34.4782,34.4782,34.4427,34.4604,35400.0
2007-10-10 14:00:00,58.28,58.3,58.21,58.21,79200.0,34.4663,34.4782,34.4249,34.4249,79200.0
2007-10-10 14:10:00,58.21,58.31,58.21,58.3,68000.0,34.4249,34.4841,34.4249,34.4782,68000.0
2007-10-10 14:20:00,58.3,58.31,58.26,58.3,56100.0,34.4782,34.4841,34.4545,34.4782,56100.0
2007-10-10 14:30:00,58.3,58.3,58.21,58.23,66000.0,34.4782,34.4782,34.4249,34.4368,66000.0
2007-10-10 14:40:00,58.23,58.28,58.21,58.22,74500.0,34.4368,34.4663,34.4249,34.4308,74500.0
2007-10-10 14:50:00,58.22,58.27,58.2,58.22,101500.0,34.4308,34.4604,34.419,34.4308,101500.0
2007-10-10 15:00:00,58.22,58.25,58.21,58.22,106500.0,34.4308,34.4486,34.4249,34.4308,106500.0
2007-10-10 15:10:00,58.22,58.31,58.22,58.27,113500.0,34.4308,34.4841,34.4308,34.4604,113500.0
2007-10-10 15:20:00,58.27,58.37,58.26,58.27,154200.0,34.4604,34.5196,34.4545,34.4604,154200.0
2007-10-10 15:30:00,58.26,58.54,58.23,58.45,328400.0,34.4545,34.6201,34.4368,34.5669,328400.0
2007-10-10 15:40:00,58.44,58.5,58.44,58.45,246600.0,34.561,34.5964,34.561,34.5669,246600.0
2007-10-10 15:50:00,58.45,58.46,58.28,58.4,465100.0,34.5669,34.5728,34.4663,34.5373,465100.0
2007-10-11 09:30:00,58.42,58.64,58.4,58.44,170900.0,34.5491,34.6792,34.5373,34.561,170900.0
2007-10-11 09:40:00,58.44,58.56,58.41,58.49,137800.0,34.561,34.6319,34.5432,34.5905,137800.0
2007-10-11 09:50:00,58.52,58.56,58.4,58.5,151800.0,34.6083,34.6319,34.5373,34.5964,151800.0
2007-10-11 10:00:00,58.51,58.58,58.47,58.47,91700.0,34.6024,34.6437,34.5787,34.5787,91700.0
2007-10-11 10:10:00,58.49,58.5,58.31,58.33,129500.0,34.5905,34.5964,34.4841,34.4959,129500.0
2007-10-11 10:20:00,58.34,58.5,58.31,58.48,121900.0,34.5018,34.5964,34.4841,34.5846,121900.0
2007-10-11 10:30:00,58.48,58.52,58.4,58.44,90300.0,34.5846,34.6083,34.5373,34.561,90300.0
2007-10-11 10:40:00,58.44,58.75,58.41,58.65,174000.0,34.561,34.7443,34.5432,34.6851,174000.0
2007-10-11 10:50:00,58.66,58.74,58.61,58.61,125300.0,34.6911,34.7384,34.6615,34.6615,125300.0
2007-10-11 11:00:00,58.62,58.63,58.45,58.57,144100.0,34.6674,34.6733,34.5669,34.6378,144100.0
2007-10-11 11:10:00,58.57,58.61,58.47,58.47,85400.0,34.6378,34.6615,34.5787,34.5787,85400.0
2007-10-11 11:20:00,58.47,58.5,58.38,58.46,106200.0,34.5787,34.5964,34.5255,34.5728,106200.0
2007-10-11 11:30:00,58.47,58.55,58.45,58.55,50300.0,34.5787,34.626,34.5669,34.626,50300.0
2007-10-11 11:40:00,58.55,58.64,58.55,58.58,134600.0,34.626,34.6792,34.626,34.6437,134600.0
2007-10-11 11:50:00,58.58,58.62,58.58,58.59,49500.0,34.6437,34.6674,34.6437,34.6497,49500.0
2007-10-11 12:00:00,58.59,58.65,58.58,58.58,264600.0,34.6497,34.6851,34.6437,34.6437,264600.0
2007-10-11 12:10:00,58.57,58.65,58.57,58.64,119000.0,34.6378,34.6851,34.6378,34.6792,119000.0
2007-10-11 12:20:00,58.64,58.7,58.58,58.65,99000.0,34.6792,34.7147,34.6437,34.6851,99000.0
2007-10-11 12:30:00,58.67,58.87,58.66,58.77,203100.0,34.697,34.8153,34.6911,34.7561,203100.0
2007-10-11 12:40:00,58.77,58.78,58.71,58.71,55200.0,34.7561,34.762,34.7206,34.7206,55200.0
2007-10-11 12:50:00,58.72,58.72,58.68,58.68,35200.0,34.7265,34.7265,34.7029,34.7029,35200.0
2007-10-11 13:00:00,58.68,58.7,58.63,58.67,52700.0,34.7029,34.7147,34.6733,34.697,52700.0
2007-10-11 13:10:00,58.67,58.85,58.67,58.79,116900.0,34.697,34.8034,34.697,34.7679,116900.0
2007-10-11 13:20:00,58.78,58.78,58.69,58.74,79500.0,34.762,34.762,34.7088,34.7384,79500.0
2007-10-11 13:30:00,58.73,58.73,58.67,58.67,43900.0,34.7325,34.7325,34.697,34.697,43900.0
2007-10-11 13:40:00,58.67,58.68,58.6,58.61,74900.0,34.697,34.7029,34.6556,34.6615,74900.0
2007-10-11 13:50:00,58.61,58.62,58.54,58.54,59400.0,34.6615,34.6674,34.6201,34.6201,59400.0
2007-10-11 14:00:00,58.54,58.58,58.42,58.5,115900.0,34.6201,34.6437,34.5491,34.5964,115900.0
2007-10-11 14:10:00,58.5,58.51,58.29,58.34,180600.0,34.5964,34.6024,34.4722,34.5018,180600.0
2007-10-11 14:20:00,58.32,58.44,58.27,58.33,68100.0,34.49,34.561,34.4604,34.4959,68100.0
2007-10-11 14:30:00,58.32,58.49,58.29,58.43,59300.0,34.49,34.5905,34.4722,34.555,59300.0
2007-10-11 14:40:00,58.44,58.49,58.28,58.32,91000.0,34.561,34.5905,34.4663,34.49,91000.0
2007-10-11 14:50:00,58.32,58.36,58.25,58.31,67900.0,34.49,34.5136,34.4486,34.4841,67900.0
2007-10-11 15:00:00,58.32,58.44,58.21,58.31,88800.0,34.49,34.561,34.4249,34.4841,88800.0
2007-10-11 15:10:00,58.29,58.34,58.19,58.21,102100.0,34.4722,34.5018,34.4131,34.4249,102100.0
2007-10-11 15:20:00,58.23,58.4,58.19,58.39,133300.0,34.4368,34.5373,34.4131,34.5314,133300.0
2007-10-11 15:30:00,58.38,58.38,58.3,58.38,132300.0,34.5255,34.5255,34.4782,34.5255,132300.0
2007-10-11 15:40:00,58.38,58.52,58.32,58.44,179700.0,34.5255,34.6083,34.49,34.561,179700.0
2007-10-11 15:50:00,58.45,58.45,58.31,58.33,245800.0,34.5669,34.5669,34.4841,34.4959,245800.0
2007-10-12 09:30:00,58.35,58.4,57.98,58.09,134500.0,34.5077,34.5373,34.2889,34.354,134500.0
2007-10-12 09:40:00,58.1,58.24,58.09,58.24,123600.0,34.3599,34.4427,34.354,34.4427,123600.0
2007-10-12 09:50:00,58.24,58.29,58.19,58.19,98100.0,34.4427,34.4722,34.4131,34.4131,98100.0
2007-10-12 10:00:00,58.19,58.21,58.11,58.18,108200.0,34.4131,34.4249,34.3658,34.4072,108200.0
2007-10-12 10:10:00,58.17,58.26,58.1,58.1,85700.0,34.4013,34.4545,34.3599,34.3599,85700.0
2007-10-12 10:20:00,58.1,58.24,58.08,58.24,85900.0,34.3599,34.4427,34.3481,34.4427,85900.0
2007-10-12 10:30:00,58.24,58.27,58.11,58.21,72900.0,34.4427,34.4604,34.3658,34.4249,72900.0
2007-10-12 10:40:00,58.21,58.26,58.17,58.26,58000.0,34.4249,34.4545,34.4013,34.4545,58000.0
2007-10-12 10:50:00,58.25,58.43,58.25,58.4,78500.0,34.4486,34.555,34.4486,34.5373,78500.0
2007-10-12 11:00:00,58.4,58.51,58.35,58.5,66300.0,34.5373,34.6024,34.5077,34.5964,66300.0
2007-10-12 11:10:00,58.5,58.5,58.46,58.48,49900.0,34.5964,34.5964,34.5728,34.5846,49900.0
2007-10-12 11:20:00,58.48,58.61,58.47,58.6,64600.0,34.5846,34.6615,34.5787,34.6556,64600.0
2007-10-12 11:30:00,58.6,58.66,58.55,58.62,66100.0,34.6556,34.6911,34.626,34.6674,66100.0
2007-10-12 11:40:00,58.62,58.62,58.56,58.6,32300.0,34.6674,34.6674,34.6319,34.6556,32300.0
2007-10-12 11:50:00,58.6,58.69,58.57,58.66,46300.0,34.6556,34.7088,34.6378,34.6911,46300.0
2007-10-12 12:00:00,58.66,58.67,58.56,58.61,45600.0,34.6911,34.697,34.6319,34.6615,45600.0
2007-10-12 12:10:00,58.61,58.72,58.6,58.71,49000.0,34.6615,34.7265,34.6556,34.7206,49000.0
2007-10-12 12:20:00,58.71,58.78,58.69,58.71,43600.0,34.7206,34.762,34.7088,34.7206,43600.0
2007-10-12 12:30:00,58.71,58.71,58.6,58.67,57200.0,34.7206,34.7206,34.6556,34.697,57200.0
2007-10-12 12:40:00,58.67,58.72,58.66,58.7,39100.0,34.697,34.7265,34.6911,34.7147,39100.0
2007-10-12 12:50:00,58.7,58.71,58.61,58.65,46000.0,34.7147,34.7206,34.6615,34.6851,46000.0
2007-10-12 13:00:00,58.65,58.66,58.56,58.6,40000.0,34.6851,34.6911,34.6319,34.6556,40000.0
2007-10-12 13:10:00,58.6,58.6,58.49,58.5,34700.0,34.6556,34.6556,34.5905,34.5964,34700.0
2007-10-12 13:20:00,58.49,58.52,58.46,58.49,52900.0,34.5905,34.6083,34.5728,34.5905,52900.0
2007-10-12 13:30:00,58.49,58.7,58.47,58.67,109400.0,34.5905,34.7147,34.5787,34.697,109400.0
2007-10-12 13:40:00,58.66,58.67,58.61,58.66,50600.0,34.6911,34.697,34.6615,34.6911,50600.0
2007-10-12 13:50:00,58.65,58.65,58.55,58.59,33000.0,34.6851,34.6851,34.626,34.6497,33000.0
2007-10-12 14:00:00,58.58,58.66,58.56,58.61,58400.0,34.6437,34.6911,34.6319,34.6615,58400.0
2007-10-12 14:10:00,58.62,58.65,58.59,58.6,39600.0,34.6674,34.6851,34.6497,34.6556,39600.0
2007-10-12 14:20:00,58.59,58.6,58.55,58.59,49100.0,34.6497,34.6556,34.626,34.6497,49100.0
2007-10-12 14:30:00,58.6,58.63,58.58,58.63,76700.0,34.6556,34.6733,34.6437,34.6733,76700.0
2007-10-12 14:40:00,58.63,58.63,58.49,58.5,46300.0,34.6733,34.6733,34.5905,34.5964,46300.0
2007-10-12 14:50:00,58.51,58.59,58.5,58.59,51400.0,34.6024,34.6497,34.5964,34.6497,51400.0
2007-10-12 15:00:00,58.58,58.59,58.46,58.47,62700.0,34.6437,34.6497,34.5728,34.5787,62700.0
2007-10-12 15:10:00,58.48,58.5,58.46,58.48,38500.0,34.5846,34.5964,34.5728,34.5846,38500.0
2007-10-12 15:20:00,58.48,58.48,58.4,58.42,60600.0,34.5846,34.5846,34.5373,34.5491,60600.0
2007-10-12 15:30:00,58.42,58.51,58.37,58.51,55100.0,34.5491,34.6024,34.5196,34.6024,55100.0
2007-10-12 15:40:00,58.51,58.58,58.5,58.51,95500.0,34.6024,34.6437,34.5964,34.6024,95500.0
2007-10-12 15:50:00,58.5,58.6,58.49,58.56,144200.0,34.5964,34.6556,34.5905,34.6319,144200.0
2007-10-15 09:30:00,58.62,58.82,58.39,58.41,95100.0,34.6674,34.7857,34.5314,34.5432,95100.0
2007-10-15 09:40:00,58.42,58.45,58.36,58.38,98200.0,34.5491,34.5669,34.5136,34.5255,98200.0
2007-10-15 09:50:00,58.36,58.4,58.36,58.38,38700.0,34.5136,34.5373,34.5136,34.5255,38700.0
2007-10-15 10:00:00,58.38,58.4,58.35,58.37,53600.0,34.5255,34.5373,34.5077,34.5196,53600.0
2007-10-15 10:10:00,58.37,58.37,58.33,58.35,43600.0,34.5196,34.5196,34.4959,34.5077,43600.0
2007-10-15 10:20:00,58.35,58.35,58.28,58.29,70400.0,34.5077,34.5077,34.4663,34.4722,70400.0
2007-10-15 10:30:00,58.28,58.37,58.28,58.36,63500.0,34.4663,34.5196,34.4663,34.5136,63500.0
2007-10-15 10:40:00,58.36,58.36,58.3,58.32,89100.0,34.5136,34.5136,34.4782,34.49,89100.0
2007-10-15 10:50:00,58.32,58.35,58.23,58.25,124600.0,34.49,34.5077,34.4368,34.4486,124600.0
2007-10-15 11:00:00,58.25,58.29,58.2,58.23,138000.0,34.4486,34.4722,34.419,34.4368,138000.0
2007-10-15 11:10:00,58.22,58.23,58.15,58.2,70700.0,34.4308,34.4368,34.3895,34.419,70700.0
2007-10-15 11:20:00,58.2,58.21,58.05,58.19,69300.0,34.419,34.4249,34.3303,34.4131,69300.0
2007-10-15 11:30:00,58.2,58.25,58.15,58.24,63000.0,34.419,34.4486,34.3895,34.4427,63000.0
2007-10-15 11:40:00,58.25,58.25,58.2,58.24,61700.0,34.4486,34.4486,34.419,34.4427,61700.0
2007-10-15 11:50:00,58.24,58.3,58.23,58.25,54600.0,34.4427,34.4782,34.4368,34.4486,54600.0
2007-10-15 12:00:00,58.25,58.25,58.15,58.21,41700.0,34.4486,34.4486,34.3895,34.4249,41700.0
2007-10-15 12:10:00,58.22,58.27,58.2,58.22,34100.0,34.4308,34.4604,34.419,34.4308,34100.0
2007-10-15 12:20:00,58.23,58.27,58.23,58.25,24200.0,34.4368,34.4604,34.4368,34.4486,24200.0
2007-10-15 12:30:00,58.25,58.26,58.2,58.22,41900.0,34.4486,34.4545,34.419,34.4308,41900.0
2007-10-15 12:40:00,58.21,58.21,58.14,58.21,88400.0,34.4249,34.4249,34.3835,34.4249,88400.0
2007-10-15 12:50:00,58.21,58.23,58.17,58.2,93100.0,34.4249,34.4368,34.4013,34.419,93100.0
2007-10-15 13:00:00,58.19,58.22,58.12,58.12,56800.0,34.4131,34.4308,34.3717,34.3717,56800.0
2007-10-15 13:10:00,58.12,58.14,58.04,58.04,66000.0,34.3717,34.3835,34.3244,34.3244,66000.0
2007-10-15 13:20:00,58.04,58.06,57.95,57.96,66800.0,34.3244,34.3362,34.2712,34.2771,66800.0
2007-10-15 13:30:00,57.96,58.03,57.95,58.0,54300.0,34.2771,34.3185,34.2712,34.3007,54300.0
2007-10-15 13:40:00,58.0,58.0,57.93,57.95,46000.0,34.3007,34.3007,34.2593,34.2712,46000.0
2007-10-15 13:50:00,57.96,57.97,57.92,57.93,44900.0,34.2771,34.283,34.2534,34.2593,44900.0
2007-10-15 14:00:00,57.94,57.96,57.89,57.91,50500.0,34.2653,34.2771,34.2357,34.2475,50500.0
2007-10-15 14:10:00,57.9,57.91,57.84,57.87,65100.0,34.2416,34.2475,34.2061,34.2239,65100.0
2007-10-15 14:20:00,57.87,57.95,57.83,57.92,76400.0,34.2239,34.2712,34.2002,34.2534,76400.0
2007-10-15 14:30:00,57.9,57.98,57.87,57.89,61600.0,34.2416,34.2889,34.2239,34.2357,61600.0
2007-10-15 14:40:00,57.89,57.94,57.86,57.9,62200.0,34.2357,34.2653,34.2179,34.2416,62200.0
2007-10-15 14:50:00,57.89,57.96,57.89,57.96,60200.0,34.2357,34.2771,34.2357,34.2771,60200.0
2007-10-15 15:00:00,57.97,58.03,57.93,58.0,97800.0,34.283,34.3185,34.2593,34.3007,97800.0
2007-10-15 15:10:00,58.0,58.05,57.94,57.98,76200.0,34.3007,34.3303,34.2653,34.2889,76200.0
2007-10-15 15:20:00,57.98,58.0,57.87,57.88,119400.0,34.2889,34.3007,34.2239,34.2298,119400.0
2007-10-15 15:30:00,57.89,57.91,57.88,57.89,176800.0,34.2357,34.2475,34.2298,34.2357,176800.0
2007-10-15 15:40:00,57.9,58.02,57.84,58.0,360600.0,34.2416,34.3126,34.2061,34.3007,360600.0
2007-10-15 15:50:00,57.99,58.0,57.91,57.94,402800.0,34.2948,34.3007,34.2475,34.2653,402800.0
2007-10-16 09:30:00,57.94,57.95,57.35,57.48,226600.0,34.2653,34.2712,33.9163,33.9932,226600.0
2007-10-16 09:40:00,57.5,57.5,57.32,57.35,191100.0,34.005,34.005,33.8986,33.9163,191100.0
2007-10-16 09:50:00,57.35,57.38,57.16,57.22,265900.0,33.9163,33.9341,33.804,33.8395,265900.0
2007-10-16 10:00:00,57.22,57.55,57.16,57.44,169700.0,33.8395,34.0346,33.804,33.9696,169700.0
2007-10-16 10:10:00,57.45,57.45,57.22,57.29,141700.0,33.9755,33.9755,33.8395,33.8809,141700.0
2007-10-16 10:20:00,57.3,57.35,57.25,57.28,142000.0,33.8868,33.9163,33.8572,33.8749,142000.0
2007-10-16 10:30:00,57.28,57.31,57.22,57.22,214500.0,33.8749,33.8927,33.8395,33.8395,214500.0
2007-10-16 10:40:00,57.23,57.27,57.15,57.22,189600.0,33.8454,33.869,33.7981,33.8395,189600.0
2007-10-16 10:50:00,57.22,57.32,57.14,57.15,158800.0,33.8395,33.8986,33.7921,33.7981,158800.0
2007-10-16 11:00:00,57.16,57.28,57.14,57.28,229200.0,33.804,33.8749,33.7921,33.8749,229200.0
2007-10-16 11:10:00,57.28,57.34,57.19,57.22,96100.0,33.8749,33.9104,33.8217,33.8395,96100.0
2007-10-16 11:20:00,57.22,57.23,57.17,57.22,75300.0,33.8395,33.8454,33.8099,33.8395,75300.0
2007-10-16 11:30:00,57.2,57.23,57.19,57.19,91500.0,33.8276,33.8454,33.8217,33.8217,91500.0
2007-10-16 11:40:00,57.19,57.2,57.12,57.14,58600.0,33.8217,33.8276,33.7803,33.7921,58600.0
2007-10-16 11:50:00,57.15,57.22,57.12,57.15,60300.0,33.7981,33.8395,33.7803,33.7981,60300.0
2007-10-16 12:00:00,57.14,57.14,57.06,57.09,75700.0,33.7921,33.7921,33.7448,33.7626,75700.0
2007-10-16 12:10:00,57.1,57.19,57.0,57.19,103100.0,33.7685,33.8217,33.7093,33.8217,103100.0
2007-10-16 12:20:00,57.17,57.27,57.17,57.25,59000.0,33.8099,33.869,33.8099,33.8572,59000.0
2007-10-16 12:30:00,57.25,57.31,57.22,57.24,69000.0,33.8572,33.8927,33.8395,33.8513,69000.0
2007-10-16 12:40:00,57.24,57.27,57.23,57.24,68500.0,33.8513,33.869,33.8454,33.8513,68500.0
2007-10-16 12:50:00,57.24,57.26,57.2,57.2,90700.0,33.8513,33.8631,33.8276,33.8276,90700.0
2007-10-16 13:00:00,57.21,57.21,56.99,57.0,229400.0,33.8335,33.8335,33.7034,33.7093,229400.0
2007-10-16 13:10:00,57.0,57.22,57.0,57.18,231200.0,33.7093,33.8395,33.7093,33.8158,231200.0
2007-10-16 13:20:00,57.17,57.2,57.15,57.16,134800.0,33.8099,33.8276,33.7981,33.804,134800.0
2007-10-16 13:30:00,57.14,57.23,57.1,57.18,98100.0,33.7921,33.8454,33.7685,33.8158,98100.0
2007-10-16 13:40:00,57.19,57.2,57.14,57.16,74500.0,33.8217,33.8276,33.7921,33.804,74500.0
2007-10-16 13:50:00,57.15,57.21,57.12,57.19,57000.0,33.7981,33.8335,33.7803,33.8217,57000.0
2007-10-16 14:00:00,57.19,57.22,57.17,57.21,74100.0,33.8217,33.8395,33.8099,33.8335,74100.0
2007-10-16 14:10:00,57.21,57.28,57.14,57.17,154100.0,33.8335,33.8749,33.7921,33.8099,154100.0
2007-10-16 14:20:00,57.17,57.18,57.12,57.14,80000.0,33.8099,33.8158,33.7803,33.7921,80000.0
2007-10-16 14:30:00,57.13,57.15,57.1,57.14,139900.0,33.7862,33.7981,33.7685,33.7921,139900.0
2007-10-16 14:40:00,57.13,57.16,57.07,57.1,131600.0,33.7862,33.804,33.7507,33.7685,131600.0
2007-10-16 14:50:00,57.09,57.16,57.07,57.14,431500.0,33.7626,33.804,33.7507,33.7921,431500.0
2007-10-16 15:00:00,57.14,57.15,57.07,57.13,149700.0,33.7921,33.7981,33.7507,33.7862,149700.0
2007-10-16 15:10:00,57.12,57.18,57.1,57.14,168700.0,33.7803,33.8158,33.7685,33.7921,168700.0
2007-10-16 15:20:00,57.14,57.18,57.12,57.17,134400.0,33.7921,33.8158,33.7803,33.8099,134400.0
2007-10-16 15:30:00,57.17,57.26,57.13,57.21,264200.0,33.8099,33.8631,33.7862,33.8335,264200.0
2007-10-16 15:40:00,57.21,57.29,57.16,57.22,303800.0,33.8335,33.8809,33.804,33.8395,303800.0
2007-10-16 15:50:00,57.22,57.3,57.11,57.14,359300.0,33.8395,33.8868,33.7744,33.7921,359300.0
2007-10-17 09:30:00,57.38,57.41,57.1,57.41,223700.0,33.9341,33.9518,33.7685,33.9518,223700.0
2007-10-17 09:40:00,57.41,57.73,57.41,57.69,157900.0,33.9518,34.1411,33.9518,34.1174,157900.0
2007-10-17 09:50:00,57.69,57.81,57.46,57.7,202100.0,34.1174,34.1884,33.9814,34.1233,202100.0
2007-10-17 10:00:00,57.72,57.77,57.64,57.66,47300.0,34.1352,34.1647,34.0878,34.0997,47300.0
2007-10-17 10:10:00,57.65,57.72,57.55,57.56,49700.0,34.0938,34.1352,34.0346,34.0405,49700.0
2007-10-17 10:20:00,57.57,57.66,57.55,57.58,51700.0,34.0464,34.0997,34.0346,34.0524,51700.0
2007-10-17 10:30:00,57.58,57.61,57.55,57.59,142300.0,34.0524,34.0701,34.0346,34.0583,142300.0
2007-10-17 10:40:00,57.59,57.61,57.56,57.61,45300.0,34.0583,34.0701,34.0405,34.0701,45300.0
2007-10-17 10:50:00,57.59,57.61,57.55,57.55,59800.0,34.0583,34.0701,34.0346,34.0346,59800.0
2007-10-17 11:00:00,57.55,57.64,57.5,57.59,161600.0,34.0346,34.0878,34.005,34.0583,161600.0
2007-10-17 11:10:00,57.59,57.62,57.57,57.58,55400.0,34.0583,34.076,34.0464,34.0524,55400.0
2007-10-17 11:20:00,57.58,57.63,57.5,57.54,127200.0,34.0524,34.0819,34.005,34.0287,127200.0
2007-10-17 11:30:00,57.55,57.59,57.4,57.45,99300.0,34.0346,34.0583,33.9459,33.9755,99300.0
2007-10-17 11:40:00,57.45,57.56,57.41,57.42,53900.0,33.9755,34.0405,33.9518,33.9577,53900.0
2007-10-17 11:50:00,57.43,57.58,57.35,57.45,103500.0,33.9636,34.0524,33.9163,33.9755,103500.0
2007-10-17 12:00:00,57.44,57.52,57.44,57.5,21200.0,33.9696,34.0169,33.9696,34.005,21200.0
2007-10-17 12:10:00,57.5,57.6,57.48,57.5,91200.0,34.005,34.0642,33.9932,34.005,91200.0
2007-10-17 12:20:00,57.49,57.5,57.26,57.28,110300.0,33.9991,34.005,33.8631,33.8749,110300.0
2007-10-17 12:30:00,57.29,57.45,57.25,57.25,121400.0,33.8809,33.9755,33.8572,33.8572,121400.0
2007-10-17 12:40:00,57.25,57.4,57.19,57.2,230600.0,33.8572,33.9459,33.8217,33.8276,230600.0
2007-10-17 12:50:00,57.2,57.22,57.05,57.1,119800.0,33.8276,33.8395,33.7389,33.7685,119800.0
2007-10-17 13:00:00,57.12,57.18,57.03,57.1,58800.0,33.7803,33.8158,33.7271,33.7685,58800.0
2007-10-17 13:10:00,57.11,57.18,57.1,57.14,80200.0,33.7744,33.8158,33.7685,33.7921,80200.0
2007-10-17 13:20:00,57.14,57.19,57.1,57.1,93300.0,33.7921,33.8217,33.7685,33.7685,93300.0
2007-10-17 13:30:00,57.11,57.16,57.04,57.04,102000.0,33.7744,33.804,33.733,33.733,102000.0
2007-10-17 13:40:00,57.02,57.03,56.8,56.82,169500.0,33.7212,33.7271,33.5911,33.6029,169500.0
2007-10-17 13:50:00,56.82,56.93,56.82,56.93,160000.0,33.6029,33.668,33.6029,33.668,160000.0
2007-10-17 14:00:00,56.92,56.92,56.74,56.88,105900.0,33.662,33.662,33.5556,33.6384,105900.0
2007-10-17 14:10:00,56.89,56.94,56.6,56.74,215400.0,33.6443,33.6739,33.4728,33.5556,215400.0
2007-10-17 14:20:00,56.74,56.81,56.67,56.72,107100.0,33.5556,33.597,33.5142,33.5438,107100.0
2007-10-17 14:30:00,56.73,56.85,56.65,56.82,103900.0,33.5497,33.6206,33.5024,33.6029,103900.0
2007-10-17 14:40:00,56.82,56.91,56.74,56.88,151200.0,33.6029,33.6561,33.5556,33.6384,151200.0
2007-10-17 14:50:00,56.89,56.94,56.78,56.78,180900.0,33.6443,33.6739,33.5792,33.5792,180900.0
2007-10-17 15:00:00,56.79,56.95,56.77,56.87,229400.0,33.5852,33.6798,33.5733,33.6325,229400.0
2007-10-17 15:10:00,56.88,56.94,56.81,56.85,123000.0,33.6384,33.6739,33.597,33.6206,123000.0
2007-10-17 15:20:00,56.86,56.9,56.8,56.85,129100.0,33.6266,33.6502,33.5911,33.6206,129100.0
2007-10-17 15:30:00,56.85,56.87,56.77,56.82,171700.0,33.6206,33.6325,33.5733,33.6029,171700.0
2007-10-17 15:40:00,56.82,56.84,56.68,56.82,401800.0,33.6029,33.6147,33.5201,33.6029,401800.0
2007-10-17 15:50:00,56.82,57.08,56.81,57.05,479600.0,33.6029,33.7567,33.597,33.7389,479600.0
2007-10-18 09:30:00,57.1,57.43,57.08,57.09,321100.0,33.7685,33.9636,33.7567,33.7626,321100.0
2007-10-18 09:40:00,57.08,57.15,56.94,56.98,362400.0,33.7567,33.7981,33.6739,33.6975,362400.0
2007-10-18 09:50:00,56.98,56.98,56.71,56.78,131600.0,33.6975,33.6975,33.5378,33.5792,131600.0
2007-10-18 10:00:00,56.78,56.86,56.75,56.79,227400.0,33.5792,33.6266,33.5615,33.5852,227400.0
2007-10-18 10:10:00,56.81,56.97,56.79,56.92,170500.0,33.597,33.6916,33.5852,33.662,170500.0
2007-10-18 10:20:00,56.92,56.95,56.51,56.63,463300.0,33.662,33.6798,33.4196,33.4905,463300.0
2007-10-18 10:30:00,56.63,56.75,56.58,56.75,155500.0,33.4905,33.5615,33.461,33.5615,155500.0
2007-10-18 10:40:00,56.76,57.13,56.76,57.0,259700.0,33.5674,33.7862,33.5674,33.7093,259700.0
2007-10-18 10:50:00,57.02,57.08,56.93,56.98,218600.0,33.7212,33.7567,33.668,33.6975,218600.0
2007-10-18 11:00:00,56.98,57.04,56.8,56.89,94500.0,33.6975,33.733,33.5911,33.6443,94500.0
2007-10-18 11:10:00,56.87,56.92,56.85,56.88,71000.0,33.6325,33.662,33.6206,33.6384,71000.0
2007-10-18 11:20:00,56.88,57.01,56.85,56.99,79700.0,33.6384,33.7153,33.6206,33.7034,79700.0
2007-10-18 11:30:00,56.99,57.0,56.93,56.96,82800.0,33.7034,33.7093,33.668,33.6857,82800.0
2007-10-18 11:40:00,56.96,56.99,56.89,56.9,69500.0,33.6857,33.7034,33.6443,33.6502,69500.0
2007-10-18 11:50:00,56.9,56.93,56.71,56.74,155300.0,33.6502,33.668,33.5378,33.5556,155300.0
2007-10-18 12:00:00,56.74,56.78,56.53,56.58,363800.0,33.5556,33.5792,33.4314,33.461,363800.0
2007-10-18 12:10:00,56.58,56.58,56.28,56.35,178900.0,33.461,33.461,33.2835,33.3249,178900.0
2007-10-18 12:20:00,56.35,56.59,56.35,56.55,193800.0,33.3249,33.4669,33.3249,33.4432,193800.0
2007-10-18 12:30:00,56.55,56.79,56.53,56.59,124700.0,33.4432,33.5852,33.4314,33.4669,124700.0
2007-10-18 12:40:00,56.59,56.82,56.59,56.79,156600.0,33.4669,33.6029,33.4669,33.5852,156600.0
2007-10-18 12:50:00,56.78,56.84,56.57,56.75,247400.0,33.5792,33.6147,33.4551,33.5615,247400.0
2007-10-18 13:00:00,56.75,56.79,56.72,56.79,36400.0,33.5615,33.5852,33.5438,33.5852,36400.0
2007-10-18 13:10:00,56.79,56.79,56.65,56.73,182600.0,33.5852,33.5852,33.5024,33.5497,182600.0
2007-10-18 13:20:00,56.73,56.83,56.72,56.79,96400.0,33.5497,33.6088,33.5438,33.5852,96400.0
2007-10-18 13:30:00,56.8,57.03,56.79,57.0,170000.0,33.5911,33.7271,33.5852,33.7093,170000.0
2007-10-18 13:40:00,57.01,57.05,56.97,56.99,173400.0,33.7153,33.7389,33.6916,33.7034,173400.0
2007-10-18 13:50:00,56.98,57.16,56.97,57.13,123700.0,33.6975,33.804,33.6916,33.7862,123700.0
2007-10-18 14:00:00,57.14,57.14,56.8,56.81,157200.0,33.7921,33.7921,33.5911,33.597,157200.0
2007-10-18 14:10:00,56.82,57.0,56.7,56.71,264500.0,33.6029,33.7093,33.5319,33.5378,264500.0
2007-10-18 14:20:00,56.71,56.73,56.5,56.51,282500.0,33.5378,33.5497,33.4137,33.4196,282500.0
2007-10-18 14:30:00,56.51,56.53,56.35,56.48,143800.0,33.4196,33.4314,33.3249,33.4018,143800.0
2007-10-18 14:40:00,56.48,56.51,56.31,56.32,116900.0,33.4018,33.4196,33.3013,33.3072,116900.0
2007-10-18 14:50:00,56.32,56.4,56.32,56.37,83600.0,33.3072,33.3545,33.3072,33.3368,83600.0
2007-10-18 15:00:00,56.37,56.41,56.29,56.38,403200.0,33.3368,33.3604,33.2895,33.3427,403200.0
2007-10-18 15:10:00,56.4,56.47,56.37,56.41,196200.0,33.3545,33.3959,33.3368,33.3604,196200.0
2007-10-18 15:20:00,56.41,56.42,56.29,56.34,207100.0,33.3604,33.3663,33.2895,33.319,207100.0
2007-10-18 15:30:00,56.35,56.7,56.31,56.69,203200.0,33.3249,33.5319,33.3013,33.526,203200.0
2007-10-18 15:40:00,56.69,56.8,56.59,56.62,386500.0,33.526,33.5911,33.4669,33.4846,386500.0
2007-10-18 15:50:00,56.61,56.65,56.44,56.61,378100.0,33.4787,33.5024,33.3782,33.4787,378100.0
2007-10-19 09:30:00,56.41,56.71,56.22,56.23,860900.0,33.3604,33.5378,33.2481,33.254,860900.0
2007-10-19 09:40:00,56.22,56.43,56.19,56.38,135900.0,33.2481,33.3723,33.2303,33.3427,135900.0
2007-10-19 09:50:00,56.39,56.6,56.38,56.57,168400.0,33.3486,33.4728,33.3427,33.4551,168400.0
2007-10-19 10:00:00,56.55,56.57,56.35,56.48,155400.0,33.4432,33.4551,33.3249,33.4018,155400.0
2007-10-19 10:10:00,56.48,56.55,56.46,56.55,125200.0,33.4018,33.4432,33.39,33.4432,125200.0
2007-10-19 10:20:00,56.55,56.74,56.54,56.59,152100.0,33.4432,33.5556,33.4373,33.4669,152100.0
2007-10-19 10:30:00,56.59,56.89,56.59,56.88,122300.0,33.4669,33.6443,33.4669,33.6384,122300.0
2007-10-19 10:40:00,56.88,57.0,56.81,56.92,149200.0,33.6384,33.7093,33.597,33.662,149200.0
2007-10-19 10:50:00,56.92,56.92,56.65,56.75,102700.0,33.662,33.662,33.5024,33.5615,102700.0
2007-10-19 11:00:00,56.75,56.79,56.6,56.64,72700.0,33.5615,33.5852,33.4728,33.4964,72700.0
2007-10-19 11:10:00,56.63,56.76,56.63,56.74,60200.0,33.4905,33.5674,33.4905,33.5556,60200.0
2007-10-19 11:20:00,56.74,56.74,56.55,56.6,107700.0,33.5556,33.5556,33.4432,33.4728,107700.0
2007-10-19 11:30:00,56.59,56.59,56.4,56.58,116600.0,33.4669,33.4669,33.3545,33.461,116600.0
2007-10-19 11:40:00,56.58,56.66,56.55,56.64,61000.0,33.461,33.5083,33.4432,33.4964,61000.0
2007-10-19 11:50:00,56.64,56.77,56.61,56.74,55900.0,33.4964,33.5733,33.4787,33.5556,55900.0
2007-10-19 12:00:00,56.74,56.97,56.73,56.96,61100.0,33.5556,33.6916,33.5497,33.6857,61100.0
2007-10-19 12:10:00,56.96,57.05,56.95,57.04,65300.0,33.6857,33.7389,33.6798,33.733,65300.0
2007-10-19 12:20:00,57.04,57.05,57.01,57.03,31600.0,33.733,33.7389,33.7153,33.7271,31600.0
2007-10-19 12:30:00,57.02,57.12,56.99,57.12,51800.0,33.7212,33.7803,33.7034,33.7803,51800.0
2007-10-19 12:40:00,57.11,57.17,57.06,57.11,57200.0,33.7744,33.8099,33.7448,33.7744,57200.0
2007-10-19 12:50:00,57.12,57.14,56.9,56.93,69400.0,33.7803,33.7921,33.6502,33.668,69400.0
2007-10-19 13:00:00,56.91,57.03,56.91,57.03,31500.0,33.6561,33.7271,33.6561,33.7271,31500.0
2007-10-19 13:10:00,57.04,57.07,56.94,56.95,41300.0,33.733,33.7507,33.6739,33.6798,41300.0
2007-10-19 13:20:00,56.95,56.96,56.67,56.82,165200.0,33.6798,33.6857,33.5142,33.6029,165200.0
2007-10-19 13:30:00,56.82,56.92,56.76,56.87,66500.0,33.6029,33.662,33.5674,33.6325,66500.0
2007-10-19 13:40:00,56.88,57.03,56.88,57.02,25900.0,33.6384,33.7271,33.6384,33.7212,25900.0
2007-10-19 13:50:00,57.02,57.12,56.95,56.95,48900.0,33.7212,33.7803,33.6798,33.6798,48900.0
2007-10-19 14:00:00,56.96,56.97,56.8,56.86,47800.0,33.6857,33.6916,33.5911,33.6266,47800.0
2007-10-19 14:10:00,56.87,56.93,56.75,56.84,79300.0,33.6325,33.668,33.5615,33.6147,79300.0
2007-10-19 14:20:00,56.83,56.94,56.72,56.88,81500.0,33.6088,33.6739,33.5438,33.6384,81500.0
2007-10-19 14:30:00,56.86,56.86,56.73,56.79,71700.0,33.6266,33.6266,33.5497,33.5852,71700.0
2007-10-19 14:40:00,56.78,56.82,56.7,56.76,93900.0,33.5792,33.6029,33.5319,33.5674,93900.0
2007-10-19 14:50:00,56.77,56.78,56.55,56.63,120500.0,33.5733,33.5792,33.4432,33.4905,120500.0
2007-10-19 15:00:00,56.63,56.77,56.63,56.77,86800.0,33.4905,33.5733,33.4905,33.5733,86800.0
2007-10-19 15:10:00,56.77,56.78,56.64,56.65,84200.0,33.5733,33.5792,33.4964,33.5024,84200.0
2007-10-19 15:20:00,56.64,56.64,56.52,56.52,95000.0,33.4964,33.4964,33.4255,33.4255,95000.0
2007-10-19 15:30:00,56.51,56.52,56.3,56.33,219000.0,33.4196,33.4255,33.2954,33.3131,219000.0
2007-10-19 15:40:00,56.34,56.35,56.0,56.02,323600.0,33.319,33.3249,33.118,33.1298,323600.0
2007-10-19 15:50:00,56.01,56.22,55.87,56.1,568800.0,33.1239,33.2481,33.0411,33.1771,568800.0
2007-10-22 09:30:00,55.84,56.1,55.75,55.91,263000.0,33.0233,33.1771,32.9701,33.0647,263000.0
2007-10-22 09:40:00,55.9,56.05,55.73,56.05,255600.0,33.0588,33.1475,32.9583,33.1475,255600.0
2007-10-22 09:50:00,56.07,56.13,55.96,55.96,111400.0,33.1594,33.1948,33.0943,33.0943,111400.0
2007-10-22 10:00:00,55.95,56.04,55.9,56.02,98800.0,33.0884,33.1416,33.0588,33.1298,98800.0
2007-10-22 10:10:00,56.0,56.12,55.9,55.92,217800.0,33.118,33.1889,33.0588,33.0706,217800.0
2007-10-22 10:20:00,55.93,55.97,55.83,55.95,113000.0,33.0766,33.1002,33.0174,33.0884,113000.0
2007-10-22 10:30:00,55.95,55.95,55.8,55.8,79100.0,33.0884,33.0884,32.9997,32.9997,79100.0
2007-10-22 10:40:00,55.81,55.86,55.8,55.84,85400.0,33.0056,33.0352,32.9997,33.0233,85400.0
2007-10-22 10:50:00,55.83,55.95,55.8,55.95,114600.0,33.0174,33.0884,32.9997,33.0884,114600.0
2007-10-22 11:00:00,55.95,56.02,55.9,55.99,143100.0,33.0884,33.1298,33.0588,33.112,143100.0
2007-10-22 11:10:00,55.99,56.01,55.91,55.95,78500.0,33.112,33.1239,33.0647,33.0884,78500.0
2007-10-22 11:20:00,55.94,56.0,55.94,55.94,86800.0,33.0825,33.118,33.0825,33.0825,86800.0
2007-10-22 11:30:00,55.96,56.0,55.94,55.94,60300.0,33.0943,33.118,33.0825,33.0825,60300.0
2007-10-22 11:40:00,55.95,56.03,55.93,56.02,44600.0,33.0884,33.1357,33.0766,33.1298,44600.0
2007-10-22 11:50:00,56.02,56.07,55.97,56.05,54700.0,33.1298,33.1594,33.1002,33.1475,54700.0
2007-10-22 12:00:00,56.05,56.07,55.96,55.96,60900.0,33.1475,33.1594,33.0943,33.0943,60900.0
2007-10-22 12:10:00,55.97,55.97,55.86,55.88,69400.0,33.1002,33.1002,33.0352,33.047,69400.0
2007-10-22 12:20:00,55.87,55.96,55.87,55.92,107000.0,33.0411,33.0943,33.0411,33.0706,107000.0
2007-10-22 12:30:00,55.92,55.92,55.89,55.9,94400.0,33.0706,33.0706,33.0529,33.0588,94400.0
2007-10-22 12:40:00,55.89,56.02,55.86,55.99,92400.0,33.0529,33.1298,33.0352,33.112,92400.0
2007-10-22 12:50:00,56.0,56.17,56.0,56.08,91500.0,33.118,33.2185,33.118,33.1653,91500.0
2007-10-22 13:00:00,56.08,56.19,56.03,56.1,119200.0,33.1653,33.2303,33.1357,33.1771,119200.0
2007-10-22 13:10:00,56.09,56.23,56.09,56.23,113000.0,33.1712,33.254,33.1712,33.254,113000.0
2007-10-22 13:20:00,56.23,56.3,56.18,56.28,95700.0,33.254,33.2954,33.2244,33.2835,95700.0
2007-10-22 13:30:00,56.28,56.38,56.28,56.35,56200.0,33.2835,33.3427,33.2835,33.3249,56200.0
2007-10-22 13:40:00,56.35,56.42,56.35,56.41,41500.0,33.3249,33.3663,33.3249,33.3604,41500.0
2007-10-22 13:50:00,56.41,56.45,56.39,56.41,72500.0,33.3604,33.3841,33.3486,33.3604,72500.0
2007-10-22 14:00:00,56.41,56.43,56.39,56.4,54200.0,33.3604,33.3723,33.3486,33.3545,54200.0
2007-10-22 14:10:00,56.39,56.5,56.38,56.49,93200.0,33.3486,33.4137,33.3427,33.4077,93200.0
2007-10-22 14:20:00,56.48,56.57,56.48,56.53,90700.0,33.4018,33.4551,33.4018,33.4314,90700.0
2007-10-22 14:30:00,56.53,56.57,56.41,56.46,122000.0,33.4314,33.4551,33.3604,33.39,122000.0
2007-10-22 14:40:00,56.46,56.49,56.39,56.41,141000.0,33.39,33.4077,33.3486,33.3604,141000.0
2007-10-22 14:50:00,56.4,56.4,56.22,56.22,113200.0,33.3545,33.3545,33.2481,33.2481,113200.0
2007-10-22 15:00:00,56.22,56.26,56.05,56.14,175700.0,33.2481,33.2717,33.1475,33.2008,175700.0
2007-10-22 15:10:00,56.14,56.18,56.06,56.07,144300.0,33.2008,33.2244,33.1534,33.1594,144300.0
2007-10-22 15:20:00,56.07,56.09,55.93,56.02,280700.0,33.1594,33.1712,33.0766,33.1298,280700.0
2007-10-22 15:30:00,56.02,56.08,55.98,56.04,175900.0,33.1298,33.1653,33.1061,33.1416,175900.0
2007-10-22 15:40:00,56.05,56.1,56.01,56.08,214600.0,33.1475,33.1771,33.1239,33.1653,214600.0
2007-10-22 15:50:00,56.07,56.14,56.06,56.12,356600.0,33.1594,33.2008,33.1534,33.1889,356600.0
2007-10-23 09:30:00,56.41,56.46,56.21,56.44,99800.0,33.3604,33.39,33.2421,33.3782,99800.0
2007-10-23 09:40:00,56.45,56.47,56.33,56.38,37800.0,33.3841,33.3959,33.3131,33.3427,37800.0
2007-10-23 09:50:00,56.37,56.5,56.37,56.48,86500.0,33.3368,33.4137,33.3368,33.4018,86500.0
2007-10-23 10:00:00,56.47,56.6,56.43,56.56,218700.0,33.3959,33.4728,33.3723,33.4491,218700.0
2007-10-23 10:10:00,56.56,56.56,56.45,56.5,77000.0,33.4491,33.4491,33.3841,33.4137,77000.0
2007-10-23 10:20:00,56.49,56.5,56.42,56.49,47800.0,33.4077,33.4137,33.3663,33.4077,47800.0
2007-10-23 10:30:00,56.48,56.58,56.45,56.49,212300.0,33.4018,33.461,33.3841,33.4077,212300.0
2007-10-23 10:40:00,56.46,56.51,56.41,56.46,164200.0,33.39,33.4196,33.3604,33.39,164200.0
2007-10-23 10:50:00,56.46,56.46,56.11,56.17,154700.0,33.39,33.39,33.183,33.2185,154700.0
2007-10-23 11:00:00,56.16,56.34,56.15,56.33,98900.0,33.2126,33.319,33.2067,33.3131,98900.0
2007-10-23 11:10:00,56.33,56.35,56.17,56.31,75600.0,33.3131,33.3249,33.2185,33.3013,75600.0
2007-10-23 11:20:00,56.31,56.53,56.21,56.39,216400.0,33.3013,33.4314,33.2421,33.3486,216400.0
2007-10-23 11:30:00,56.39,56.46,56.33,56.4,51500.0,33.3486,33.39,33.3131,33.3545,51500.0
2007-10-23 11:40:00,56.4,56.53,56.3,56.51,169200.0,33.3545,33.4314,33.2954,33.4196,169200.0
2007-10-23 11:50:00,56.51,56.66,56.51,56.6,77200.0,33.4196,33.5083,33.4196,33.4728,77200.0
2007-10-23 12:00:00,56.61,56.68,56.6,56.61,78400.0,33.4787,33.5201,33.4728,33.4787,78400.0
2007-10-23 12:10:00,56.62,56.68,56.57,56.66,35300.0,33.4846,33.5201,33.4551,33.5083,35300.0
2007-10-23 12:20:00,56.65,56.68,56.61,56.61,23000.0,33.5024,33.5201,33.4787,33.4787,23000.0
2007-10-23 12:30:00,56.61,56.69,56.61,56.65,41700.0,33.4787,33.526,33.4787,33.5024,41700.0
2007-10-23 12:40:00,56.65,56.74,56.64,56.73,45300.0,33.5024,33.5556,33.4964,33.5497,45300.0
2007-10-23 12:50:00,56.72,56.73,56.66,56.67,36200.0,33.5438,33.5497,33.5083,33.5142,36200.0
2007-10-23 13:00:00,56.67,56.79,56.66,56.79,81300.0,33.5142,33.5852,33.5083,33.5852,81300.0
2007-10-23 13:10:00,56.79,56.89,56.77,56.86,73400.0,33.5852,33.6443,33.5733,33.6266,73400.0
2007-10-23 13:20:00,56.85,56.89,56.8,56.88,97900.0,33.6206,33.6443,33.5911,33.6384,97900.0
2007-10-23 13:30:00,56.87,56.88,56.78,56.81,76400.0,33.6325,33.6384,33.5792,33.597,76400.0
2007-10-23 13:40:00,56.82,56.83,56.75,56.76,42100.0,33.6029,33.6088,33.5615,33.5674,42100.0
2007-10-23 13:50:00,56.76,56.82,56.73,56.76,51500.0,33.5674,33.6029,33.5497,33.5674,51500.0
2007-10-23 14:00:00,56.75,56.88,56.71,56.87,80400.0,33.5615,33.6384,33.5378,33.6325,80400.0
2007-10-23 14:10:00,56.87,56.96,56.85,56.93,51700.0,33.6325,33.6857,33.6206,33.668,51700.0
2007-10-23 14:20:00,56.92,57.02,56.9,56.92,102600.0,33.662,33.7212,33.6502,33.662,102600.0
2007-10-23 14:30:00,56.93,56.94,56.8,56.82,68800.0,33.668,33.6739,33.5911,33.6029,68800.0
2007-10-23 14:40:00,56.82,56.91,56.75,56.82,67500.0,33.6029,33.6561,33.5615,33.6029,67500.0
2007-10-23 14:50:00,56.81,56.89,56.81,56.83,74300.0,33.597,33.6443,33.597,33.6088,74300.0
2007-10-23 15:00:00,56.83,56.87,56.8,56.87,94700.0,33.6088,33.6325,33.5911,33.6325,94700.0
2007-10-23 15:10:00,56.86,56.87,56.75,56.82,111000.0,33.6266,33.6325,33.5615,33.6029,111000.0
2007-10-23 15:20:00,56.82,56.91,56.75,56.87,128800.0,33.6029,33.6561,33.5615,33.6325,128800.0
2007-10-23 15:30:00,56.88,57.0,56.87,56.99,122800.0,33.6384,33.7093,33.6325,33.7034,122800.0
2007-10-23 15:40:00,56.99,57.01,56.95,56.96,210800.0,33.7034,33.7153,33.6798,33.6857,210800.0
2007-10-23 15:50:00,56.96,57.12,56.96,57.12,362800.0,33.6857,33.7803,33.6857,33.7803,362800.0
2007-10-24 09:30:00,56.5,56.75,56.22,56.37,325500.0,33.4137,33.5615,33.2481,33.3368,325500.0
2007-10-24 09:40:00,56.38,56.53,56.34,56.35,72400.0,33.3427,33.4314,33.319,33.3249,72400.0
2007-10-24 09:50:00,56.34,56.49,56.3,56.45,89900.0,33.319,33.4077,33.2954,33.3841,89900.0
2007-10-24 10:00:00,56.45,56.45,56.31,56.36,153600.0,33.3841,33.3841,33.3013,33.3309,153600.0
2007-10-24 10:10:00,56.35,56.57,56.32,56.46,214800.0,33.3249,33.4551,33.3072,33.39,214800.0
2007-10-24 10:20:00,56.46,56.7,56.42,56.67,136300.0,33.39,33.5319,33.3663,33.5142,136300.0
2007-10-24 10:30:00,56.67,56.67,56.25,56.25,154100.0,33.5142,33.5142,33.2658,33.2658,154100.0
2007-10-24 10:40:00,56.24,56.26,56.17,56.2,147500.0,33.2599,33.2717,33.2185,33.2362,147500.0
2007-10-24 10:50:00,56.2,56.37,56.18,56.37,141300.0,33.2362,33.3368,33.2244,33.3368,141300.0
2007-10-24 11:00:00,56.38,56.38,56.18,56.2,82500.0,33.3427,33.3427,33.2244,33.2362,82500.0
2007-10-24 11:10:00,56.2,56.24,56.01,56.06,146200.0,33.2362,33.2599,33.1239,33.1534,146200.0
2007-10-24 11:20:00,56.06,56.15,56.01,56.08,102800.0,33.1534,33.2067,33.1239,33.1653,102800.0
2007-10-24 11:30:00,56.07,56.16,56.0,56.12,91000.0,33.1594,33.2126,33.118,33.1889,91000.0
2007-10-24 11:40:00,56.12,56.14,55.93,56.0,132800.0,33.1889,33.2008,33.0766,33.118,132800.0
2007-10-24 11:50:00,55.99,56.0,55.81,55.82,141900.0,33.112,33.118,33.0056,33.0115,141900.0
2007-10-24 12:00:00,55.82,55.82,55.71,55.78,149300.0,33.0115,33.0115,32.9465,32.9879,149300.0
2007-10-24 12:10:00,55.79,55.99,55.78,55.91,72100.0,32.9938,33.112,32.9879,33.0647,72100.0
2007-10-24 12:20:00,55.91,55.99,55.87,55.93,79900.0,33.0647,33.112,33.0411,33.0766,79900.0
2007-10-24 12:30:00,55.92,55.97,55.83,55.87,71000.0,33.0706,33.1002,33.0174,33.0411,71000.0
2007-10-24 12:40:00,55.88,56.25,55.8,55.84,117800.0,33.047,33.2658,32.9997,33.0233,117800.0
2007-10-24 12:50:00,55.85,55.89,55.72,55.78,57900.0,33.0292,33.0529,32.9524,32.9879,57900.0
2007-10-24 13:00:00,55.79,55.84,55.71,55.77,70900.0,32.9938,33.0233,32.9465,32.9819,70900.0
2007-10-24 13:10:00,55.77,55.79,55.64,55.73,77200.0,32.9819,32.9938,32.9051,32.9583,77200.0
2007-10-24 13:20:00,55.73,55.74,55.56,55.69,92600.0,32.9583,32.9642,32.8577,32.9346,92600.0
2007-10-24 13:30:00,55.69,55.73,55.65,55.65,59000.0,32.9346,32.9583,32.911,32.911,59000.0
2007-10-24 13:40:00,55.65,55.69,55.6,55.66,47600.0,32.911,32.9346,32.8814,32.9169,47600.0
2007-10-24 13:50:00,55.66,55.7,55.61,55.64,53700.0,32.9169,32.9405,32.8873,32.9051,53700.0
2007-10-24 14:00:00,55.64,55.66,55.55,55.57,80800.0,32.9051,32.9169,32.8518,32.8637,80800.0
2007-10-24 14:10:00,55.57,55.68,55.54,55.62,115100.0,32.8637,32.9287,32.8459,32.8932,115100.0
2007-10-24 14:20:00,55.62,55.81,55.61,55.8,170900.0,32.8932,33.0056,32.8873,32.9997,170900.0
2007-10-24 14:30:00,55.8,55.89,55.72,55.79,125100.0,32.9997,33.0529,32.9524,32.9938,125100.0
2007-10-24 14:40:00,55.79,55.85,55.69,55.75,76500.0,32.9938,33.0292,32.9346,32.9701,76500.0
2007-10-24 14:50:00,55.75,55.89,55.72,55.88,90100.0,32.9701,33.0529,32.9524,33.047,90100.0
2007-10-24 15:00:00,55.88,56.08,55.83,56.08,129000.0,33.047,33.1653,33.0174,33.1653,129000.0
2007-10-24 15:10:00,56.07,56.28,56.05,56.24,154300.0,33.1594,33.2835,33.1475,33.2599,154300.0
2007-10-24 15:20:00,56.24,56.28,56.15,56.26,107700.0,33.2599,33.2835,33.2067,33.2717,107700.0
2007-10-24 15:30:00,56.26,56.33,56.0,56.02,153800.0,33.2717,33.3131,33.118,33.1298,153800.0
2007-10-24 15:40:00,56.02,56.11,55.88,55.92,302400.0,33.1298,33.183,33.047,33.0706,302400.0
2007-10-24 15:50:00,55.91,56.19,55.85,56.15,489800.0,33.0647,33.2303,33.0292,33.2067,489800.0
2007-10-25 09:30:00,52.15,52.22,51.8,52.14,1917900.0,30.8411,30.8825,30.6341,30.8352,1917900.0
2007-10-25 09:40:00,52.14,52.87,51.97,52.48,2991000.0,30.8352,31.2669,30.7346,31.0363,2991000.0
2007-10-25 09:50:00,52.5,53.01,52.39,52.75,1890300.0,31.0481,31.3497,30.983,31.1959,1890300.0
2007-10-25 10:00:00,52.75,52.88,52.41,52.41,1063800.0,31.1959,31.2728,30.9949,30.9949,1063800.0
2007-10-25 10:10:00,52.41,52.57,52.34,52.51,645400.0,30.9949,31.0895,30.9535,31.054,645400.0
2007-10-25 10:20:00,52.51,52.51,51.98,52.2,1297700.0,31.054,31.054,30.7406,30.8707,1297700.0
2007-10-25 10:30:00,52.22,52.6,52.2,52.37,431700.0,30.8825,31.1072,30.8707,30.9712,431700.0
2007-10-25 10:40:00,52.37,52.53,52.33,52.41,544600.0,30.9712,31.0658,30.9475,30.9949,544600.0
2007-10-25 10:50:00,52.41,52.47,52.35,52.39,386400.0,30.9949,31.0303,30.9594,30.983,386400.0
2007-10-25 11:00:00,52.39,52.45,52.29,52.3,404900.0,30.983,31.0185,30.9239,30.9298,404900.0
2007-10-25 11:10:00,52.29,52.33,52.17,52.2,192700.0,30.9239,30.9475,30.8529,30.8707,192700.0
2007-10-25 11:20:00,52.2,52.23,52.0,52.17,632500.0,30.8707,30.8884,30.7524,30.8529,632500.0
2007-10-25 11:30:00,52.18,52.2,52.05,52.08,313000.0,30.8588,30.8707,30.782,30.7997,313000.0
2007-10-25 11:40:00,52.08,52.24,52.08,52.19,160500.0,30.7997,30.8943,30.7997,30.8648,160500.0
2007-10-25 11:50:00,52.2,52.22,52.12,52.18,167700.0,30.8707,30.8825,30.8234,30.8588,167700.0
2007-10-25 12:00:00,52.18,52.27,52.11,52.27,162300.0,30.8588,30.9121,30.8174,30.9121,162300.0
2007-10-25 12:10:00,52.26,52.41,52.2,52.39,168400.0,30.9062,30.9949,30.8707,30.983,168400.0
2007-10-25 12:20:00,52.38,52.5,52.36,52.39,224000.0,30.9771,31.0481,30.9653,30.983,224000.0
2007-10-25 12:30:00,52.39,52.4,52.13,52.24,341500.0,30.983,30.9889,30.8293,30.8943,341500.0
2007-10-25 12:40:00,52.24,52.48,52.24,52.44,222100.0,30.8943,31.0363,30.8943,31.0126,222100.0
2007-10-25 12:50:00,52.44,52.55,52.44,52.55,272500.0,31.0126,31.0777,31.0126,31.0777,272500.0
2007-10-25 13:00:00,52.54,52.54,52.16,52.28,291900.0,31.0717,31.0717,30.847,30.918,291900.0
2007-10-25 13:10:00,52.29,52.3,52.25,52.27,95400.0,30.9239,30.9298,30.9002,30.9121,95400.0
2007-10-25 13:20:00,52.28,52.29,52.16,52.21,486600.0,30.918,30.9239,30.847,30.8766,486600.0
2007-10-25 13:30:00,52.26,52.27,52.18,52.24,227500.0,30.9062,30.9121,30.8588,30.8943,227500.0
2007-10-25 13:40:00,52.25,52.28,52.21,52.26,326900.0,30.9002,30.918,30.8766,30.9062,326900.0
2007-10-25 13:50:00,52.26,52.29,52.11,52.24,312400.0,30.9062,30.9239,30.8174,30.8943,312400.0
2007-10-25 14:00:00,52.23,52.36,52.21,52.33,242200.0,30.8884,30.9653,30.8766,30.9475,242200.0
2007-10-25 14:10:00,52.32,52.44,52.25,52.3,299900.0,30.9416,31.0126,30.9002,30.9298,299900.0
2007-10-25 14:20:00,52.29,52.36,52.0,52.33,314800.0,30.9239,30.9653,30.7524,30.9475,314800.0
2007-10-25 14:30:00,52.33,52.36,52.28,52.3,208000.0,30.9475,30.9653,30.918,30.9298,208000.0
2007-10-25 14:40:00,52.29,52.41,52.29,52.34,274400.0,30.9239,30.9949,30.9239,30.9535,274400.0
2007-10-25 14:50:00,52.33,52.48,52.32,52.44,304800.0,30.9475,31.0363,30.9416,31.0126,304800.0
2007-10-25 15:00:00,52.45,52.45,52.4,52.45,356000.0,31.0185,31.0185,30.9889,31.0185,356000.0
2007-10-25 15:10:00,52.46,52.64,52.45,52.57,309600.0,31.0244,31.1309,31.0185,31.0895,309600.0
2007-10-25 15:20:00,52.57,52.65,52.45,52.47,442000.0,31.0895,31.1368,31.0185,31.0303,442000.0
2007-10-25 15:30:00,52.47,52.54,52.4,52.5,437700.0,31.0303,31.0717,30.9889,31.0481,437700.0
2007-10-25 15:40:00,52.5,52.66,52.49,52.63,662000.0,31.0481,31.1427,31.0422,31.125,662000.0
2007-10-25 15:50:00,52.63,52.64,52.34,52.35,1102400.0,31.125,31.1309,30.9535,30.9594,1102400.0
2007-10-26 09:30:00,52.52,52.7,52.13,52.15,288200.0,31.0599,31.1664,30.8293,30.8411,288200.0
2007-10-26 09:40:00,52.14,52.28,52.03,52.24,429200.0,30.8352,30.918,30.7701,30.8943,429200.0
2007-10-26 09:50:00,52.24,52.26,52.06,52.1,335600.0,30.8943,30.9062,30.7879,30.8115,335600.0
2007-10-26 10:00:00,52.1,52.24,52.04,52.21,333300.0,30.8115,30.8943,30.776,30.8766,333300.0
2007-10-26 10:10:00,52.2,52.4,52.17,52.32,340500.0,30.8707,30.9889,30.8529,30.9416,340500.0
2007-10-26 10:20:00,52.31,52.39,52.23,52.3,145900.0,30.9357,30.983,30.8884,30.9298,145900.0
2007-10-26 10:30:00,52.31,52.34,52.22,52.26,133800.0,30.9357,30.9535,30.8825,30.9062,133800.0
2007-10-26 10:40:00,52.26,52.3,52.2,52.28,122900.0,30.9062,30.9298,30.8707,30.918,122900.0
2007-10-26 10:50:00,52.3,52.3,52.22,52.26,174200.0,30.9298,30.9298,30.8825,30.9062,174200.0
2007-10-26 11:00:00,52.26,52.31,52.25,52.29,263400.0,30.9062,30.9357,30.9002,30.9239,263400.0
2007-10-26 11:10:00,52.3,52.31,52.23,52.26,126400.0,30.9298,30.9357,30.8884,30.9062,126400.0
2007-10-26 11:20:00,52.25,52.3,52.2,52.29,144800.0,30.9002,30.9298,30.8707,30.9239,144800.0
2007-10-26 11:30:00,52.3,52.31,52.25,52.29,113200.0,30.9298,30.9357,30.9002,30.9239,113200.0
2007-10-26 11:40:00,52.29,52.31,52.25,52.27,139500.0,30.9239,30.9357,30.9002,30.9121,139500.0
2007-10-26 11:50:00,52.27,52.33,52.26,52.27,153900.0,30.9121,30.9475,30.9062,30.9121,153900.0
2007-10-26 12:00:00,52.26,52.29,52.24,52.24,306900.0,30.9062,30.9239,30.8943,30.8943,306900.0
2007-10-26 12:10:00,52.25,52.27,52.23,52.25,139300.0,30.9002,30.9121,30.8884,30.9002,139300.0
2007-10-26 12:20:00,52.25,52.27,52.24,52.26,104400.0,30.9002,30.9121,30.8943,30.9062,104400.0
2007-10-26 12:30:00,52.26,52.29,52.24,52.27,134300.0,30.9062,30.9239,30.8943,30.9121,134300.0
2007-10-26 12:40:00,52.27,52.28,52.2,52.26,81700.0,30.9121,30.918,30.8707,30.9062,81700.0
2007-10-26 12:50:00,52.26,52.28,52.19,52.24,226900.0,30.9062,30.918,30.8648,30.8943,226900.0
2007-10-26 13:00:00,52.24,52.25,52.18,52.21,98500.0,30.8943,30.9002,30.8588,30.8766,98500.0
2007-10-26 13:10:00,52.2,52.25,52.19,52.25,74600.0,30.8707,30.9002,30.8648,30.9002,74600.0
2007-10-26 13:20:00,52.23,52.27,52.22,52.26,65400.0,30.8884,30.9121,30.8825,30.9062,65400.0
2007-10-26 13:30:00,52.26,52.27,52.2,52.21,220700.0,30.9062,30.9121,30.8707,30.8766,220700.0
2007-10-26 13:40:00,52.2,52.25,52.2,52.25,46300.0,30.8707,30.9002,30.8707,30.9002,46300.0
2007-10-26 13:50:00,52.24,52.27,52.22,52.25,188300.0,30.8943,30.9121,30.8825,30.9002,188300.0
2007-10-26 14:00:00,52.24,52.27,52.24,52.25,114100.0,30.8943,30.9121,30.8943,30.9002,114100.0
2007-10-26 14:10:00,52.25,52.28,52.22,52.23,162000.0,30.9002,30.918,30.8825,30.8884,162000.0
2007-10-26 14:20:00,52.24,52.27,52.23,52.25,115500.0,30.8943,30.9121,30.8884,30.9002,115500.0
2007-10-26 14:30:00,52.25,52.28,52.24,52.27,272900.0,30.9002,30.918,30.8943,30.9121,272900.0
2007-10-26 14:40:00,52.27,52.28,52.24,52.26,228100.0,30.9121,30.918,30.8943,30.9062,228100.0
2007-10-26 14:50:00,52.26,52.27,52.24,52.26,108400.0,30.9062,30.9121,30.8943,30.9062,108400.0
2007-10-26 15:00:00,52.26,52.29,52.21,52.21,420500.0,30.9062,30.9239,30.8766,30.8766,420500.0
2007-10-26 15:10:00,52.21,52.66,52.2,52.65,530400.0,30.8766,31.1427,30.8707,31.1368,530400.0
2007-10-26 15:20:00,52.65,52.76,52.53,52.62,430500.0,31.1368,31.2018,31.0658,31.1191,430500.0
2007-10-26 15:30:00,52.62,52.71,52.45,52.5,463800.0,31.1191,31.1723,31.0185,31.0481,463800.0
2007-10-26 15:40:00,52.51,52.74,52.49,52.66,339300.0,31.054,31.19,31.0422,31.1427,339300.0
2007-10-26 15:50:00,52.66,52.67,52.48,52.62,655500.0,31.1427,31.1486,31.0363,31.1191,655500.0
2007-10-29 09:30:00,52.71,54.0,52.71,53.23,460900.0,31.1723,31.9352,31.1723,31.4798,460900.0
2007-10-29 09:40:00,53.21,53.34,53.1,53.28,158300.0,31.468,31.5449,31.4029,31.5094,158300.0
2007-10-29 09:50:00,53.28,53.48,53.28,53.45,212300.0,31.5094,31.6276,31.5094,31.6099,212300.0
2007-10-29 10:00:00,53.45,53.46,53.26,53.32,153400.0,31.6099,31.6158,31.4975,31.533,153400.0
2007-10-29 10:10:00,53.32,53.36,53.3,53.33,199500.0,31.533,31.5567,31.5212,31.5389,199500.0
2007-10-29 10:20:00,53.34,53.47,53.26,53.45,331600.0,31.5449,31.6217,31.4975,31.6099,331600.0
2007-10-29 10:30:00,53.47,53.49,53.36,53.4,255000.0,31.6217,31.6336,31.5567,31.5803,255000.0
2007-10-29 10:40:00,53.4,53.45,53.35,53.38,175000.0,31.5803,31.6099,31.5508,31.5685,175000.0
2007-10-29 10:50:00,53.37,53.42,53.36,53.4,196900.0,31.5626,31.5922,31.5567,31.5803,196900.0
2007-10-29 11:00:00,53.39,53.46,53.37,53.39,174800.0,31.5744,31.6158,31.5626,31.5744,174800.0
2007-10-29 11:10:00,53.4,53.48,53.39,53.42,167600.0,31.5803,31.6276,31.5744,31.5922,167600.0
2007-10-29 11:20:00,53.42,53.43,53.37,53.41,283900.0,31.5922,31.5981,31.5626,31.5863,283900.0
2007-10-29 11:30:00,53.42,53.42,53.37,53.4,112600.0,31.5922,31.5922,31.5626,31.5803,112600.0
2007-10-29 11:40:00,53.39,53.4,53.35,53.36,95000.0,31.5744,31.5803,31.5508,31.5567,95000.0
2007-10-29 11:50:00,53.35,53.44,53.35,53.44,88900.0,31.5508,31.604,31.5508,31.604,88900.0
2007-10-29 12:00:00,53.43,53.49,53.41,53.49,280800.0,31.5981,31.6336,31.5863,31.6336,280800.0
2007-10-29 12:10:00,53.48,53.52,53.44,53.48,254500.0,31.6276,31.6513,31.604,31.6276,254500.0
2007-10-29 12:20:00,53.47,53.55,53.43,53.49,227800.0,31.6217,31.669,31.5981,31.6336,227800.0
2007-10-29 12:30:00,53.49,53.53,53.49,53.52,89700.0,31.6336,31.6572,31.6336,31.6513,89700.0
2007-10-29 12:40:00,53.53,53.64,53.49,53.62,263000.0,31.6572,31.7223,31.6336,31.7104,263000.0
2007-10-29 12:50:00,53.61,53.67,53.57,53.57,275500.0,31.7045,31.74,31.6809,31.6809,275500.0
2007-10-29 13:00:00,53.57,53.76,53.57,53.73,148200.0,31.6809,31.7932,31.6809,31.7755,148200.0
2007-10-29 13:10:00,53.73,53.77,53.66,53.67,245500.0,31.7755,31.7992,31.7341,31.74,245500.0
2007-10-29 13:20:00,53.67,53.94,53.67,53.9,367300.0,31.74,31.8997,31.74,31.876,367300.0
2007-10-29 13:30:00,53.89,53.97,53.88,53.92,168000.0,31.8701,31.9174,31.8642,31.8879,168000.0
2007-10-29 13:40:00,53.93,53.98,53.91,53.97,127700.0,31.8938,31.9233,31.8819,31.9174,127700.0
2007-10-29 13:50:00,53.98,53.99,53.84,53.9,399600.0,31.9233,31.9293,31.8406,31.876,399600.0
2007-10-29 14:00:00,53.89,53.9,53.82,53.82,265000.0,31.8701,31.876,31.8287,31.8287,265000.0
2007-10-29 14:10:00,53.83,53.83,53.6,53.66,190500.0,31.8346,31.8346,31.6986,31.7341,190500.0
2007-10-29 14:20:00,53.66,53.92,53.59,53.65,204400.0,31.7341,31.8879,31.6927,31.7282,204400.0
2007-10-29 14:30:00,53.65,53.67,53.63,53.64,147000.0,31.7282,31.74,31.7164,31.7223,147000.0
2007-10-29 14:40:00,53.65,53.65,53.45,53.48,418400.0,31.7282,31.7282,31.6099,31.6276,418400.0
2007-10-29 14:50:00,53.47,53.5,53.45,53.46,155100.0,31.6217,31.6395,31.6099,31.6158,155100.0
2007-10-29 15:00:00,53.47,53.47,53.32,53.45,309600.0,31.6217,31.6217,31.533,31.6099,309600.0
2007-10-29 15:10:00,53.45,53.45,53.41,53.43,297000.0,31.6099,31.6099,31.5863,31.5981,297000.0
2007-10-29 15:20:00,53.44,53.67,53.43,53.65,261900.0,31.604,31.74,31.5981,31.7282,261900.0
2007-10-29 15:30:00,53.65,53.66,53.48,53.59,317400.0,31.7282,31.7341,31.6276,31.6927,317400.0
2007-10-29 15:40:00,53.58,53.61,53.38,53.4,459600.0,31.6868,31.7045,31.5685,31.5803,459600.0
2007-10-29 15:50:00,53.41,53.55,53.4,53.49,453600.0,31.5863,31.669,31.5803,31.6336,453600.0
2007-10-30 09:30:00,53.18,53.37,53.09,53.16,177500.0,31.4502,31.5626,31.397,31.4384,177500.0
2007-10-30 09:40:00,53.17,53.31,53.17,53.26,249900.0,31.4443,31.5271,31.4443,31.4975,249900.0
2007-10-30 09:50:00,53.27,53.47,53.27,53.33,158200.0,31.5035,31.6217,31.5035,31.5389,158200.0
2007-10-30 10:00:00,53.33,53.6,53.31,53.6,230900.0,31.5389,31.6986,31.5271,31.6986,230900.0
2007-10-30 10:10:00,53.59,53.81,53.59,53.78,149500.0,31.6927,31.8228,31.6927,31.8051,149500.0
2007-10-30 10:20:00,53.8,53.9,53.75,53.86,184700.0,31.8169,31.876,31.7873,31.8524,184700.0
2007-10-30 10:30:00,53.84,53.93,53.77,53.89,102100.0,31.8406,31.8938,31.7992,31.8701,102100.0
2007-10-30 10:40:00,53.89,53.92,53.81,53.84,85600.0,31.8701,31.8879,31.8228,31.8406,85600.0
2007-10-30 10:50:00,53.84,53.9,53.84,53.9,66200.0,31.8406,31.876,31.8406,31.876,66200.0
2007-10-30 11:00:00,53.89,53.9,53.74,53.86,72200.0,31.8701,31.876,31.7814,31.8524,72200.0
2007-10-30 11:10:00,53.88,53.92,53.86,53.91,88500.0,31.8642,31.8879,31.8524,31.8819,88500.0
2007-10-30 11:20:00,53.9,53.93,53.69,53.72,125500.0,31.876,31.8938,31.7518,31.7696,125500.0
2007-10-30 11:30:00,53.72,53.8,53.7,53.78,66300.0,31.7696,31.8169,31.7578,31.8051,66300.0
2007-10-30 11:40:00,53.78,53.89,53.78,53.84,61600.0,31.8051,31.8701,31.8051,31.8406,61600.0
2007-10-30 11:50:00,53.83,53.83,53.73,53.8,74200.0,31.8346,31.8346,31.7755,31.8169,74200.0
2007-10-30 12:00:00,53.8,53.8,53.71,53.72,75400.0,31.8169,31.8169,31.7637,31.7696,75400.0
2007-10-30 12:10:00,53.72,53.8,53.69,53.76,69400.0,31.7696,31.8169,31.7518,31.7932,69400.0
2007-10-30 12:20:00,53.76,53.85,53.7,53.7,74900.0,31.7932,31.8465,31.7578,31.7578,74900.0
2007-10-30 12:30:00,53.71,53.75,53.7,53.7,126400.0,31.7637,31.7873,31.7578,31.7578,126400.0
2007-10-30 12:40:00,53.7,53.76,53.68,53.75,175000.0,31.7578,31.7932,31.7459,31.7873,175000.0
2007-10-30 12:50:00,53.75,53.87,53.74,53.86,52400.0,31.7873,31.8583,31.7814,31.8524,52400.0
2007-10-30 13:00:00,53.86,53.91,53.84,53.86,65800.0,31.8524,31.8819,31.8406,31.8524,65800.0
2007-10-30 13:10:00,53.86,54.02,53.85,54.0,95100.0,31.8524,31.947,31.8465,31.9352,95100.0
2007-10-30 13:20:00,54.0,54.02,53.89,53.94,90200.0,31.9352,31.947,31.8701,31.8997,90200.0
2007-10-30 13:30:00,53.94,54.0,53.92,53.99,56500.0,31.8997,31.9352,31.8879,31.9293,56500.0
2007-10-30 13:40:00,53.99,54.0,53.88,53.96,104300.0,31.9293,31.9352,31.8642,31.9115,104300.0
2007-10-30 13:50:00,53.96,54.0,53.95,53.98,69700.0,31.9115,31.9352,31.9056,31.9233,69700.0
2007-10-30 14:00:00,53.98,54.01,53.82,53.85,121200.0,31.9233,31.9411,31.8287,31.8465,121200.0
2007-10-30 14:10:00,53.87,53.9,53.77,53.87,82400.0,31.8583,31.876,31.7992,31.8583,82400.0
2007-10-30 14:20:00,53.86,54.0,53.85,53.98,85100.0,31.8524,31.9352,31.8465,31.9233,85100.0
2007-10-30 14:30:00,53.98,54.0,53.97,54.0,56500.0,31.9233,31.9352,31.9174,31.9352,56500.0
2007-10-30 14:40:00,53.99,54.07,53.96,54.03,62500.0,31.9293,31.9766,31.9115,31.9529,62500.0
2007-10-30 14:50:00,54.03,54.05,53.98,53.98,53100.0,31.9529,31.9647,31.9233,31.9233,53100.0
2007-10-30 15:00:00,53.99,54.01,53.75,53.98,159700.0,31.9293,31.9411,31.7873,31.9233,159700.0
2007-10-30 15:10:00,53.98,54.1,53.96,54.08,77400.0,31.9233,31.9943,31.9115,31.9825,77400.0
2007-10-30 15:20:00,54.08,54.08,53.98,53.98,87700.0,31.9825,31.9825,31.9233,31.9233,87700.0
2007-10-30 15:30:00,53.99,53.99,53.82,53.82,183900.0,31.9293,31.9293,31.8287,31.8287,183900.0
2007-10-30 15:40:00,53.84,53.84,53.69,53.74,284200.0,31.8406,31.8406,31.7518,31.7814,284200.0
2007-10-30 15:50:00,53.74,53.75,53.57,53.74,390300.0,31.7814,31.7873,31.6809,31.7814,390300.0
2007-10-31 09:30:00,53.83,54.08,53.68,53.76,293600.0,31.8346,31.9825,31.7459,31.7932,293600.0
2007-10-31 09:40:00,53.73,54.31,53.72,54.25,230100.0,31.7755,32.1185,31.7696,32.083,230100.0
2007-10-31 09:50:00,54.27,54.42,54.25,54.36,282000.0,32.0948,32.1836,32.083,32.1481,282000.0
2007-10-31 10:00:00,54.36,54.37,54.27,54.33,255700.0,32.1481,32.154,32.0948,32.1303,255700.0
2007-10-31 10:10:00,54.35,54.35,54.27,54.27,234400.0,32.1422,32.1422,32.0948,32.0948,234400.0
2007-10-31 10:20:00,54.27,54.27,54.17,54.2,144900.0,32.0948,32.0948,32.0357,32.0535,144900.0
2007-10-31 10:30:00,54.2,54.2,53.75,53.81,429600.0,32.0535,32.0535,31.7873,31.8228,429600.0
2007-10-31 10:40:00,53.81,53.9,53.79,53.83,228400.0,31.8228,31.876,31.811,31.8346,228400.0
2007-10-31 10:50:00,53.83,53.83,53.55,53.59,158000.0,31.8346,31.8346,31.669,31.6927,158000.0
2007-10-31 11:00:00,53.58,53.76,53.49,53.62,213600.0,31.6868,31.7932,31.6336,31.7104,213600.0
2007-10-31 11:10:00,53.63,53.77,53.61,53.74,155800.0,31.7164,31.7992,31.7045,31.7814,155800.0
2007-10-31 11:20:00,53.76,53.77,53.65,53.75,142500.0,31.7932,31.7992,31.7282,31.7873,142500.0
2007-10-31 11:30:00,53.75,53.77,53.68,53.74,122900.0,31.7873,31.7992,31.7459,31.7814,122900.0
2007-10-31 11:40:00,53.74,53.81,53.69,53.74,118700.0,31.7814,31.8228,31.7518,31.7814,118700.0
2007-10-31 11:50:00,53.74,53.85,53.7,53.85,84400.0,31.7814,31.8465,31.7578,31.8465,84400.0
2007-10-31 12:00:00,53.84,53.97,53.8,53.95,79000.0,31.8406,31.9174,31.8169,31.9056,79000.0
2007-10-31 12:10:00,53.95,54.05,53.82,53.82,84400.0,31.9056,31.9647,31.8287,31.8287,84400.0
2007-10-31 12:20:00,53.83,53.88,53.82,53.85,63800.0,31.8346,31.8642,31.8287,31.8465,63800.0
2007-10-31 12:30:00,53.86,53.89,53.79,53.8,60400.0,31.8524,31.8701,31.811,31.8169,60400.0
2007-10-31 12:40:00,53.8,53.95,53.79,53.95,79300.0,31.8169,31.9056,31.811,31.9056,79300.0
2007-10-31 12:50:00,53.95,54.0,53.88,53.98,93000.0,31.9056,31.9352,31.8642,31.9233,93000.0
2007-10-31 13:00:00,53.99,54.0,53.98,53.99,77200.0,31.9293,31.9352,31.9233,31.9293,77200.0
2007-10-31 13:10:00,53.98,54.0,53.93,53.93,71700.0,31.9233,31.9352,31.8938,31.8938,71700.0
2007-10-31 13:20:00,53.93,53.94,53.54,53.7,233800.0,31.8938,31.8997,31.6631,31.7578,233800.0
2007-10-31 13:30:00,53.7,53.82,53.67,53.73,130800.0,31.7578,31.8287,31.74,31.7755,130800.0
2007-10-31 13:40:00,53.74,53.79,53.68,53.74,90900.0,31.7814,31.811,31.7459,31.7814,90900.0
2007-10-31 13:50:00,53.73,53.74,53.66,53.74,145100.0,31.7755,31.7814,31.7341,31.7814,145100.0
2007-10-31 14:00:00,53.75,53.87,53.74,53.8,214100.0,31.7873,31.8583,31.7814,31.8169,214100.0
2007-10-31 14:10:00,53.79,53.86,53.53,53.76,239100.0,31.811,31.8524,31.6572,31.7932,239100.0
2007-10-31 14:20:00,53.78,53.82,53.3,53.42,317500.0,31.8051,31.8287,31.5212,31.5922,317500.0
2007-10-31 14:30:00,53.42,53.53,53.34,53.46,282900.0,31.5922,31.6572,31.5449,31.6158,282900.0
2007-10-31 14:40:00,53.46,53.64,53.46,53.58,354200.0,31.6158,31.7223,31.6158,31.6868,354200.0
2007-10-31 14:50:00,53.56,53.9,53.53,53.87,310000.0,31.675,31.876,31.6572,31.8583,310000.0
2007-10-31 15:00:00,53.86,54.1,53.61,54.05,272500.0,31.8524,31.9943,31.7045,31.9647,272500.0
2007-10-31 15:10:00,54.05,54.08,53.84,53.95,298500.0,31.9647,31.9825,31.8406,31.9056,298500.0
2007-10-31 15:20:00,53.93,53.95,53.8,53.93,240000.0,31.8938,31.9056,31.8169,31.8938,240000.0
2007-10-31 15:30:00,53.93,53.95,53.88,53.9,217600.0,31.8938,31.9056,31.8642,31.876,217600.0
2007-10-31 15:40:00,53.91,54.06,53.9,54.03,330600.0,31.8819,31.9707,31.876,31.9529,330600.0
2007-10-31 15:50:00,54.03,54.29,54.02,54.17,530600.0,31.9529,32.1067,31.947,32.0357,530600.0
2007-11-01 09:30:00,53.66,53.99,53.44,53.48,538400.0,31.7341,31.9293,31.604,31.6276,538400.0
2007-11-01 09:40:00,53.47,53.5,53.0,53.3,292600.0,31.6217,31.6395,31.3438,31.5212,292600.0
2007-11-01 09:50:00,53.3,53.36,53.2,53.32,266800.0,31.5212,31.5567,31.4621,31.533,266800.0
2007-11-01 10:00:00,53.32,53.37,53.15,53.19,227100.0,31.533,31.5626,31.4325,31.4561,227100.0
2007-11-01 10:10:00,53.15,53.25,52.96,53.03,346400.0,31.4325,31.4916,31.3201,31.3615,346400.0
2007-11-01 10:20:00,53.03,53.22,52.96,53.08,226000.0,31.3615,31.4739,31.3201,31.3911,226000.0
2007-11-01 10:30:00,53.07,53.24,53.02,53.2,187800.0,31.3852,31.4857,31.3556,31.4621,187800.0
2007-11-01 10:40:00,53.19,53.21,52.97,53.0,299400.0,31.4561,31.468,31.326,31.3438,299400.0
2007-11-01 10:50:00,53.0,53.04,52.96,52.97,97400.0,31.3438,31.3674,31.3201,31.326,97400.0
2007-11-01 11:00:00,52.98,53.04,52.94,52.99,380800.0,31.332,31.3674,31.3083,31.3379,380800.0
2007-11-01 11:10:00,53.0,53.1,52.97,53.05,131900.0,31.3438,31.4029,31.326,31.3734,131900.0
2007-11-01 11:20:00,53.05,53.09,52.95,53.0,156300.0,31.3734,31.397,31.3142,31.3438,156300.0
2007-11-01 11:30:00,53.0,53.04,52.9,52.97,193400.0,31.3438,31.3674,31.2846,31.326,193400.0
2007-11-01 11:40:00,52.98,53.03,52.9,53.01,79000.0,31.332,31.3615,31.2846,31.3497,79000.0
2007-11-01 11:50:00,53.01,53.11,53.01,53.08,135300.0,31.3497,31.4088,31.3497,31.3911,135300.0
2007-11-01 12:00:00,53.09,53.2,53.03,53.18,99300.0,31.397,31.4621,31.3615,31.4502,99300.0
2007-11-01 12:10:00,53.18,53.21,53.1,53.18,67600.0,31.4502,31.468,31.4029,31.4502,67600.0
2007-11-01 12:20:00,53.18,53.38,53.13,53.2,91600.0,31.4502,31.5685,31.4207,31.4621,91600.0
2007-11-01 12:30:00,53.19,53.22,53.1,53.14,89200.0,31.4561,31.4739,31.4029,31.4266,89200.0
2007-11-01 12:40:00,53.14,53.2,53.0,53.09,118400.0,31.4266,31.4621,31.3438,31.397,118400.0
2007-11-01 12:50:00,53.08,53.09,52.97,53.02,99000.0,31.3911,31.397,31.326,31.3556,99000.0
2007-11-01 13:00:00,53.01,53.11,53.0,53.06,47800.0,31.3497,31.4088,31.3438,31.3793,47800.0
2007-11-01 13:10:00,53.06,53.08,52.99,52.99,47900.0,31.3793,31.3911,31.3379,31.3379,47900.0
2007-11-01 13:20:00,52.99,53.06,52.9,52.91,61200.0,31.3379,31.3793,31.2846,31.2906,61200.0
2007-11-01 13:30:00,52.9,52.95,52.73,52.89,111900.0,31.2846,31.3142,31.1841,31.2787,111900.0
2007-11-01 13:40:00,52.89,52.96,52.75,52.94,93200.0,31.2787,31.3201,31.1959,31.3083,93200.0
2007-11-01 13:50:00,52.94,52.94,52.8,52.88,89100.0,31.3083,31.3083,31.2255,31.2728,89100.0
2007-11-01 14:00:00,52.86,53.01,52.83,53.01,160900.0,31.261,31.3497,31.2432,31.3497,160900.0
2007-11-01 14:10:00,53.0,53.07,52.93,53.01,114400.0,31.3438,31.3852,31.3024,31.3497,114400.0
2007-11-01 14:20:00,53.01,53.05,52.97,53.0,117400.0,31.3497,31.3734,31.326,31.3438,117400.0
2007-11-01 14:30:00,53.0,53.1,52.99,53.08,112500.0,31.3438,31.4029,31.3379,31.3911,112500.0
2007-11-01 14:40:00,53.09,53.11,53.02,53.07,111400.0,31.397,31.4088,31.3556,31.3852,111400.0
2007-11-01 14:50:00,53.08,53.13,53.01,53.09,141000.0,31.3911,31.4207,31.3497,31.397,141000.0
2007-11-01 15:00:00,53.08,53.12,53.02,53.09,167000.0,31.3911,31.4147,31.3556,31.397,167000.0
2007-11-01 15:10:00,53.08,53.1,52.9,52.96,201600.0,31.3911,31.4029,31.2846,31.3201,201600.0
2007-11-01 15:20:00,52.96,53.01,52.87,52.92,409800.0,31.3201,31.3497,31.2669,31.2965,409800.0
2007-11-01 15:30:00,52.91,53.0,52.81,52.89,302900.0,31.2906,31.3438,31.2314,31.2787,302900.0
2007-11-01 15:40:00,52.89,52.95,52.77,52.81,335100.0,31.2787,31.3142,31.2078,31.2314,335100.0
2007-11-01 15:50:00,52.81,52.83,52.6,52.73,722800.0,31.2314,31.2432,31.1072,31.1841,722800.0
2007-11-02 09:30:00,53.09,53.24,52.94,53.13,335600.0,31.397,31.4857,31.3083,31.4207,335600.0
2007-11-02 09:40:00,53.13,53.18,52.83,52.87,234900.0,31.4207,31.4502,31.2432,31.2669,234900.0
2007-11-02 09:50:00,52.88,52.97,52.7,52.96,264000.0,31.2728,31.326,31.1664,31.3201,264000.0
2007-11-02 10:00:00,52.96,53.14,52.91,53.13,252500.0,31.3201,31.4266,31.2906,31.4207,252500.0
2007-11-02 10:10:00,53.14,53.36,53.06,53.31,379400.0,31.4266,31.5567,31.3793,31.5271,379400.0
2007-11-02 10:20:00,53.3,53.3,52.83,53.18,465400.0,31.5212,31.5212,31.2432,31.4502,465400.0
2007-11-02 10:30:00,53.17,53.25,53.16,53.2,308800.0,31.4443,31.4916,31.4384,31.4621,308800.0
2007-11-02 10:40:00,53.2,53.37,53.18,53.31,313500.0,31.4621,31.5626,31.4502,31.5271,313500.0
2007-11-02 10:50:00,53.31,53.49,53.28,53.37,234500.0,31.5271,31.6336,31.5094,31.5626,234500.0
2007-11-02 11:00:00,53.36,53.46,53.33,53.34,146600.0,31.5567,31.6158,31.5389,31.5449,146600.0
2007-11-02 11:10:00,53.34,53.37,53.21,53.21,196500.0,31.5449,31.5626,31.468,31.468,196500.0
2007-11-02 11:20:00,53.22,53.24,52.92,52.95,285000.0,31.4739,31.4857,31.2965,31.3142,285000.0
2007-11-02 11:30:00,52.94,53.13,52.94,53.12,140300.0,31.3083,31.4207,31.3083,31.4147,140300.0
2007-11-02 11:40:00,53.12,53.3,53.08,53.3,181200.0,31.4147,31.5212,31.3911,31.5212,181200.0
2007-11-02 11:50:00,53.3,53.3,53.06,53.07,319400.0,31.5212,31.5212,31.3793,31.3852,319400.0
2007-11-02 12:00:00,53.06,53.27,53.06,53.25,219900.0,31.3793,31.5035,31.3793,31.4916,219900.0
2007-11-02 12:10:00,53.26,53.3,53.21,53.28,263900.0,31.4975,31.5212,31.468,31.5094,263900.0
2007-11-02 12:20:00,53.28,53.4,53.27,53.39,287400.0,31.5094,31.5803,31.5035,31.5744,287400.0
2007-11-02 12:30:00,53.39,53.42,53.29,53.39,214800.0,31.5744,31.5922,31.5153,31.5744,214800.0
2007-11-02 12:40:00,53.39,53.5,53.23,53.32,186400.0,31.5744,31.6395,31.4798,31.533,186400.0
2007-11-02 12:50:00,53.32,53.35,53.18,53.22,228500.0,31.533,31.5508,31.4502,31.4739,228500.0
2007-11-02 13:00:00,53.21,53.38,53.21,53.29,175000.0,31.468,31.5685,31.468,31.5153,175000.0
2007-11-02 13:10:00,53.29,53.31,53.18,53.27,100100.0,31.5153,31.5271,31.4502,31.5035,100100.0
2007-11-02 13:20:00,53.27,53.31,53.13,53.15,188400.0,31.5035,31.5271,31.4207,31.4325,188400.0
2007-11-02 13:30:00,53.15,53.18,53.03,53.13,187400.0,31.4325,31.4502,31.3615,31.4207,187400.0
2007-11-02 13:40:00,53.14,53.15,53.01,53.1,118800.0,31.4266,31.4325,31.3497,31.4029,118800.0
2007-11-02 13:50:00,53.1,53.12,52.93,53.01,139300.0,31.4029,31.4147,31.3024,31.3497,139300.0
2007-11-02 14:00:00,53.01,53.18,53.01,53.05,194700.0,31.3497,31.4502,31.3497,31.3734,194700.0
2007-11-02 14:10:00,53.06,53.1,53.02,53.08,201200.0,31.3793,31.4029,31.3556,31.3911,201200.0
2007-11-02 14:20:00,53.08,53.18,53.04,53.12,298100.0,31.3911,31.4502,31.3674,31.4147,298100.0
2007-11-02 14:30:00,53.12,53.3,53.07,53.26,285900.0,31.4147,31.5212,31.3852,31.4975,285900.0
2007-11-02 14:40:00,53.26,53.34,53.16,53.18,237100.0,31.4975,31.5449,31.4384,31.4502,237100.0
2007-11-02 14:50:00,53.18,53.21,53.01,53.06,224700.0,31.4502,31.468,31.3497,31.3793,224700.0
2007-11-02 15:00:00,53.05,53.06,52.99,53.01,293400.0,31.3734,31.3793,31.3379,31.3497,293400.0
2007-11-02 15:10:00,53.01,53.02,52.92,53.0,257000.0,31.3497,31.3556,31.2965,31.3438,257000.0
2007-11-02 15:20:00,52.99,53.05,52.95,52.95,254800.0,31.3379,31.3734,31.3142,31.3142,254800.0
2007-11-02 15:30:00,52.96,52.98,52.81,52.82,451000.0,31.3201,31.332,31.2314,31.2373,451000.0
2007-11-02 15:40:00,52.82,52.87,52.75,52.76,912100.0,31.2373,31.2669,31.1959,31.2018,912100.0
2007-11-02 15:50:00,52.77,52.8,52.52,52.79,1262700.0,31.2078,31.2255,31.0599,31.2196,1262700.0
2007-11-05 09:30:00,53.06,53.1,52.5,52.76,785800.0,31.3793,31.4029,31.0481,31.2018,785800.0
2007-11-05 09:40:00,52.79,53.0,52.76,52.91,455000.0,31.2196,31.3438,31.2018,31.2906,455000.0
2007-11-05 09:50:00,52.91,52.95,52.61,52.62,484400.0,31.2906,31.3142,31.1131,31.1191,484400.0
2007-11-05 10:00:00,52.61,52.74,52.5,52.53,391900.0,31.1131,31.19,31.0481,31.0658,391900.0
2007-11-05 10:10:00,52.53,52.67,52.5,52.6,373200.0,31.0658,31.1486,31.0481,31.1072,373200.0
2007-11-05 10:20:00,52.6,52.67,52.56,52.65,271800.0,31.1072,31.1486,31.0836,31.1368,271800.0
2007-11-05 10:30:00,52.65,52.74,52.57,52.62,281900.0,31.1368,31.19,31.0895,31.1191,281900.0
2007-11-05 10:40:00,52.65,52.84,52.58,52.83,199200.0,31.1368,31.2492,31.0954,31.2432,199200.0
2007-11-05 10:50:00,52.83,52.84,52.75,52.76,206200.0,31.2432,31.2492,31.1959,31.2018,206200.0
2007-11-05 11:00:00,52.77,52.81,52.67,52.67,461500.0,31.2078,31.2314,31.1486,31.1486,461500.0
2007-11-05 11:10:00,52.67,52.68,52.41,52.47,234700.0,31.1486,31.1545,30.9949,31.0303,234700.0
2007-11-05 11:20:00,52.48,52.52,52.4,52.45,305900.0,31.0363,31.0599,30.9889,31.0185,305900.0
2007-11-05 11:30:00,52.45,52.51,52.45,52.45,126800.0,31.0185,31.054,31.0185,31.0185,126800.0
2007-11-05 11:40:00,52.45,52.52,52.28,52.29,172000.0,31.0185,31.0599,30.918,30.9239,172000.0
2007-11-05 11:50:00,52.3,52.3,52.1,52.11,233800.0,30.9298,30.9298,30.8115,30.8174,233800.0
2007-11-05 12:00:00,52.12,52.12,51.85,51.89,283000.0,30.8234,30.8234,30.6637,30.6873,283000.0
2007-11-05 12:10:00,51.91,51.99,51.66,51.73,322700.0,30.6992,30.7465,30.5513,30.5927,322700.0
2007-11-05 12:20:00,51.72,51.94,51.7,51.9,203600.0,30.5868,30.7169,30.575,30.6932,203600.0
2007-11-05 12:30:00,51.9,51.96,51.76,51.86,220300.0,30.6932,30.7287,30.6105,30.6696,220300.0
2007-11-05 12:40:00,51.86,51.95,51.85,51.94,274200.0,30.6696,30.7228,30.6637,30.7169,274200.0
2007-11-05 12:50:00,51.93,52.09,51.92,52.04,215400.0,30.711,30.8056,30.7051,30.776,215400.0
2007-11-05 13:00:00,52.04,52.1,52.0,52.06,166500.0,30.776,30.8115,30.7524,30.7879,166500.0
2007-11-05 13:10:00,52.05,52.14,52.01,52.08,176000.0,30.782,30.8352,30.7583,30.7997,176000.0
2007-11-05 13:20:00,52.07,52.11,52.01,52.05,150800.0,30.7938,30.8174,30.7583,30.782,150800.0
2007-11-05 13:30:00,52.05,52.1,52.02,52.07,150900.0,30.782,30.8115,30.7642,30.7938,150900.0
2007-11-05 13:40:00,52.07,52.09,51.93,51.95,282300.0,30.7938,30.8056,30.711,30.7228,282300.0
2007-11-05 13:50:00,51.94,52.01,51.82,51.93,233400.0,30.7169,30.7583,30.6459,30.711,233400.0
2007-11-05 14:00:00,51.94,51.98,51.76,51.79,289900.0,30.7169,30.7406,30.6105,30.6282,289900.0
2007-11-05 14:10:00,51.79,51.86,51.7,51.84,288100.0,30.6282,30.6696,30.575,30.6578,288100.0
2007-11-05 14:20:00,51.84,51.84,51.64,51.7,182600.0,30.6578,30.6578,30.5395,30.575,182600.0
2007-11-05 14:30:00,51.72,51.79,51.66,51.7,177600.0,30.5868,30.6282,30.5513,30.575,177600.0
2007-11-05 14:40:00,51.7,52.13,51.7,52.13,229700.0,30.575,30.8293,30.575,30.8293,229700.0
2007-11-05 14:50:00,52.14,52.14,51.96,52.05,235200.0,30.8352,30.8352,30.7287,30.782,235200.0
2007-11-05 15:00:00,52.05,52.28,52.02,52.14,431200.0,30.782,30.918,30.7642,30.8352,431200.0
2007-11-05 15:10:00,52.14,52.2,52.1,52.2,524800.0,30.8352,30.8707,30.8115,30.8707,524800.0
2007-11-05 15:20:00,52.19,52.43,52.19,52.27,348300.0,30.8648,31.0067,30.8648,30.9121,348300.0
2007-11-05 15:30:00,52.28,52.31,52.16,52.23,271800.0,30.918,30.9357,30.847,30.8884,271800.0
2007-11-05 15:40:00,52.23,52.31,52.19,52.2,506800.0,30.8884,30.9357,30.8648,30.8707,506800.0
2007-11-05 15:50:00,52.2,52.25,52.09,52.09,514200.0,30.8707,30.9002,30.8056,30.8056,514200.0
2007-11-06 09:30:00,52.2,52.36,52.0,52.21,282200.0,30.8707,30.9653,30.7524,30.8766,282200.0
2007-11-06 09:40:00,52.22,52.52,52.17,52.46,147900.0,30.8825,31.0599,30.8529,31.0244,147900.0
2007-11-06 09:50:00,52.46,52.48,52.27,52.31,158100.0,31.0244,31.0363,30.9121,30.9357,158100.0
2007-11-06 10:00:00,52.32,52.47,52.32,52.42,190500.0,30.9416,31.0303,30.9416,31.0008,190500.0
2007-11-06 10:10:00,52.43,52.64,52.4,52.59,181700.0,31.0067,31.1309,30.9889,31.1013,181700.0
2007-11-06 10:20:00,52.59,52.6,52.28,52.4,142400.0,31.1013,31.1072,30.918,30.9889,142400.0
2007-11-06 10:30:00,52.39,52.4,52.1,52.2,258100.0,30.983,30.9889,30.8115,30.8707,258100.0
2007-11-06 10:40:00,52.2,52.28,52.16,52.2,178000.0,30.8707,30.918,30.847,30.8707,178000.0
2007-11-06 10:50:00,52.2,52.32,52.2,52.31,265300.0,30.8707,30.9416,30.8707,30.9357,265300.0
2007-11-06 11:00:00,52.31,52.4,52.22,52.4,125600.0,30.9357,30.9889,30.8825,30.9889,125600.0
2007-11-06 11:10:00,52.4,52.43,52.16,52.25,774100.0,30.9889,31.0067,30.847,30.9002,774100.0
2007-11-06 11:20:00,52.25,52.29,52.1,52.14,708000.0,30.9002,30.9239,30.8115,30.8352,708000.0
2007-11-06 11:30:00,52.14,52.18,52.1,52.14,86800.0,30.8352,30.8588,30.8115,30.8352,86800.0
2007-11-06 11:40:00,52.12,52.14,52.07,52.1,161100.0,30.8234,30.8352,30.7938,30.8115,161100.0
2007-11-06 11:50:00,52.09,52.14,52.08,52.1,471500.0,30.8056,30.8352,30.7997,30.8115,471500.0
2007-11-06 12:00:00,52.1,52.12,52.07,52.1,58900.0,30.8115,30.8234,30.7938,30.8115,58900.0
2007-11-06 12:10:00,52.11,52.21,52.1,52.21,83400.0,30.8174,30.8766,30.8115,30.8766,83400.0
2007-11-06 12:20:00,52.21,52.22,52.12,52.16,91200.0,30.8766,30.8825,30.8234,30.847,91200.0
2007-11-06 12:30:00,52.15,52.17,52.14,52.14,55100.0,30.8411,30.8529,30.8352,30.8352,55100.0
2007-11-06 12:40:00,52.14,52.17,52.12,52.12,76900.0,30.8352,30.8529,30.8234,30.8234,76900.0
2007-11-06 12:50:00,52.13,52.25,52.13,52.24,93000.0,30.8293,30.9002,30.8293,30.8943,93000.0
2007-11-06 13:00:00,52.23,52.31,52.23,52.3,78100.0,30.8884,30.9357,30.8884,30.9298,78100.0
2007-11-06 13:10:00,52.3,52.33,52.22,52.26,94800.0,30.9298,30.9475,30.8825,30.9062,94800.0
2007-11-06 13:20:00,52.25,52.27,52.2,52.22,95100.0,30.9002,30.9121,30.8707,30.8825,95100.0
2007-11-06 13:30:00,52.21,52.31,52.2,52.3,115800.0,30.8766,30.9357,30.8707,30.9298,115800.0
2007-11-06 13:40:00,52.3,52.32,52.24,52.29,88100.0,30.9298,30.9416,30.8943,30.9239,88100.0
2007-11-06 13:50:00,52.3,52.31,52.16,52.16,104500.0,30.9298,30.9357,30.847,30.847,104500.0
2007-11-06 14:00:00,52.17,52.26,52.14,52.23,110600.0,30.8529,30.9062,30.8352,30.8884,110600.0
2007-11-06 14:10:00,52.24,52.35,52.14,52.35,93700.0,30.8943,30.9594,30.8352,30.9594,93700.0
2007-11-06 14:20:00,52.35,52.37,52.26,52.29,80700.0,30.9594,30.9712,30.9062,30.9239,80700.0
2007-11-06 14:30:00,52.29,52.3,52.05,52.3,223600.0,30.9239,30.9298,30.782,30.9298,223600.0
2007-11-06 14:40:00,52.3,52.32,52.19,52.21,96000.0,30.9298,30.9416,30.8648,30.8766,96000.0
2007-11-06 14:50:00,52.2,52.3,52.15,52.28,88600.0,30.8707,30.9298,30.8411,30.918,88600.0
2007-11-06 15:00:00,52.29,52.3,52.22,52.24,151500.0,30.9239,30.9298,30.8825,30.8943,151500.0
2007-11-06 15:10:00,52.24,52.25,52.17,52.21,163500.0,30.8943,30.9002,30.8529,30.8766,163500.0
2007-11-06 15:20:00,52.21,52.23,52.18,52.2,159600.0,30.8766,30.8884,30.8588,30.8707,159600.0
2007-11-06 15:30:00,52.2,52.28,52.19,52.24,195600.0,30.8707,30.918,30.8648,30.8943,195600.0
2007-11-06 15:40:00,52.24,52.33,52.22,52.27,305000.0,30.8943,30.9475,30.8825,30.9121,305000.0
2007-11-06 15:50:00,52.27,52.54,52.25,52.52,382500.0,30.9121,31.0717,30.9002,31.0599,382500.0
2007-11-07 09:30:00,52.04,52.36,52.04,52.06,204600.0,30.776,30.9653,30.776,30.7879,204600.0
2007-11-07 09:40:00,52.07,52.17,52.0,52.15,168400.0,30.7938,30.8529,30.7524,30.8411,168400.0
2007-11-07 09:50:00,52.15,52.2,52.11,52.18,118000.0,30.8411,30.8707,30.8174,30.8588,118000.0
2007-11-07 10:00:00,52.19,52.2,52.13,52.16,99500.0,30.8648,30.8707,30.8293,30.847,99500.0
2007-11-07 10:10:00,52.17,52.31,52.12,52.2,125100.0,30.8529,30.9357,30.8234,30.8707,125100.0
2007-11-07 10:20:00,52.2,52.28,52.17,52.26,98100.0,30.8707,30.918,30.8529,30.9062,98100.0
2007-11-07 10:30:00,52.25,52.39,52.18,52.24,155600.0,30.9002,30.983,30.8588,30.8943,155600.0
2007-11-07 10:40:00,52.24,52.38,52.17,52.32,136600.0,30.8943,30.9771,30.8529,30.9416,136600.0
2007-11-07 10:50:00,52.32,52.39,52.23,52.23,80500.0,30.9416,30.983,30.8884,30.8884,80500.0
2007-11-07 11:00:00,52.23,52.37,52.2,52.32,102800.0,30.8884,30.9712,30.8707,30.9416,102800.0
2007-11-07 11:10:00,52.32,52.38,52.25,52.38,87400.0,30.9416,30.9771,30.9002,30.9771,87400.0
2007-11-07 11:20:00,52.39,52.39,52.25,52.29,50600.0,30.983,30.983,30.9002,30.9239,50600.0
2007-11-07 11:30:00,52.3,52.42,52.22,52.35,123300.0,30.9298,31.0008,30.8825,30.9594,123300.0
2007-11-07 11:40:00,52.35,52.36,52.29,52.35,66600.0,30.9594,30.9653,30.9239,30.9594,66600.0
2007-11-07 11:50:00,52.34,52.39,52.34,52.36,168600.0,30.9535,30.983,30.9535,30.9653,168600.0
2007-11-07 12:00:00,52.37,52.43,52.31,52.41,131200.0,30.9712,31.0067,30.9357,30.9949,131200.0
2007-11-07 12:10:00,52.41,52.41,52.29,52.34,99200.0,30.9949,30.9949,30.9239,30.9535,99200.0
2007-11-07 12:20:00,52.33,52.44,52.29,52.4,134200.0,30.9475,31.0126,30.9239,30.9889,134200.0
2007-11-07 12:30:00,52.4,52.56,52.4,52.55,125500.0,30.9889,31.0836,30.9889,31.0777,125500.0
2007-11-07 12:40:00,52.55,52.57,52.44,52.47,148000.0,31.0777,31.0895,31.0126,31.0303,148000.0
2007-11-07 12:50:00,52.47,52.53,52.42,52.43,101700.0,31.0303,31.0658,31.0008,31.0067,101700.0
2007-11-07 13:00:00,52.44,52.52,52.35,52.42,118200.0,31.0126,31.0599,30.9594,31.0008,118200.0
2007-11-07 13:10:00,52.41,52.45,52.13,52.17,194100.0,30.9949,31.0185,30.8293,30.8529,194100.0
2007-11-07 13:20:00,52.17,52.25,52.07,52.13,188500.0,30.8529,30.9002,30.7938,30.8293,188500.0
2007-11-07 13:30:00,52.13,52.2,52.09,52.11,141600.0,30.8293,30.8707,30.8056,30.8174,141600.0
2007-11-07 13:40:00,52.11,52.23,52.09,52.23,104600.0,30.8174,30.8884,30.8056,30.8884,104600.0
2007-11-07 13:50:00,52.24,52.34,52.15,52.17,129100.0,30.8943,30.9535,30.8411,30.8529,129100.0
2007-11-07 14:00:00,52.16,52.2,52.11,52.13,121000.0,30.847,30.8707,30.8174,30.8293,121000.0
2007-11-07 14:10:00,52.13,52.22,52.11,52.17,82300.0,30.8293,30.8825,30.8174,30.8529,82300.0
2007-11-07 14:20:00,52.18,52.2,52.11,52.14,101100.0,30.8588,30.8707,30.8174,30.8352,101100.0
2007-11-07 14:30:00,52.14,52.21,52.12,52.19,82700.0,30.8352,30.8766,30.8234,30.8648,82700.0
2007-11-07 14:40:00,52.2,52.33,52.12,52.17,95500.0,30.8707,30.9475,30.8234,30.8529,95500.0
2007-11-07 14:50:00,52.17,52.2,51.95,51.99,111300.0,30.8529,30.8707,30.7228,30.7465,111300.0
2007-11-07 15:00:00,51.99,52.18,51.97,52.17,89000.0,30.7465,30.8588,30.7346,30.8529,89000.0
2007-11-07 15:10:00,52.16,52.21,52.05,52.07,81000.0,30.847,30.8766,30.782,30.7938,81000.0
2007-11-07 15:20:00,52.07,52.13,51.8,51.83,155300.0,30.7938,30.8293,30.6341,30.6519,155300.0
2007-11-07 15:30:00,51.83,51.93,51.73,51.73,229500.0,30.6519,30.711,30.5927,30.5927,229500.0
2007-11-07 15:40:00,51.74,51.98,51.71,51.89,366400.0,30.5986,30.7406,30.5809,30.6873,366400.0
2007-11-07 15:50:00,51.88,51.88,51.46,51.47,614400.0,30.6814,30.6814,30.433,30.439,614400.0
2007-11-08 09:30:00,51.59,51.97,51.33,51.72,242800.0,30.5099,30.7346,30.3562,30.5868,242800.0
2007-11-08 09:40:00,51.71,51.72,51.28,51.36,317500.0,30.5809,30.5868,30.3266,30.3739,317500.0
2007-11-08 09:50:00,51.36,51.44,51.26,51.31,164900.0,30.3739,30.4212,30.3148,30.3443,164900.0
2007-11-08 10:00:00,51.31,51.36,51.17,51.24,357300.0,30.3443,30.3739,30.2615,30.3029,357300.0
2007-11-08 10:10:00,51.26,51.48,51.24,51.47,251700.0,30.3148,30.4449,30.3029,30.439,251700.0
2007-11-08 10:20:00,51.48,51.6,51.45,51.5,166400.0,30.4449,30.5158,30.4271,30.4567,166400.0
2007-11-08 10:30:00,51.5,51.52,51.39,51.45,200400.0,30.4567,30.4685,30.3916,30.4271,200400.0
2007-11-08 10:40:00,51.46,51.54,51.37,51.43,248600.0,30.433,30.4803,30.3798,30.4153,248600.0
2007-11-08 10:50:00,51.43,51.73,51.4,51.71,275400.0,30.4153,30.5927,30.3976,30.5809,275400.0
2007-11-08 11:00:00,51.71,51.71,51.6,51.64,170800.0,30.5809,30.5809,30.5158,30.5395,170800.0
2007-11-08 11:10:00,51.63,51.8,51.61,51.65,142500.0,30.5336,30.6341,30.5217,30.5454,142500.0
2007-11-08 11:20:00,51.65,51.65,51.48,51.55,255100.0,30.5454,30.5454,30.4449,30.4863,255100.0
2007-11-08 11:30:00,51.56,51.64,51.48,51.54,173600.0,30.4922,30.5395,30.4449,30.4803,173600.0
2007-11-08 11:40:00,51.54,51.62,51.45,51.46,163600.0,30.4803,30.5277,30.4271,30.433,163600.0
2007-11-08 11:50:00,51.46,51.64,51.43,51.62,165900.0,30.433,30.5395,30.4153,30.5277,165900.0
2007-11-08 12:00:00,51.61,51.75,51.6,51.66,143800.0,30.5217,30.6045,30.5158,30.5513,143800.0
2007-11-08 12:10:00,51.67,51.79,51.61,51.73,147600.0,30.5572,30.6282,30.5217,30.5927,147600.0
2007-11-08 12:20:00,51.73,51.8,51.65,51.79,136600.0,30.5927,30.6341,30.5454,30.6282,136600.0
2007-11-08 12:30:00,51.78,51.8,51.6,51.69,210300.0,30.6223,30.6341,30.5158,30.5691,210300.0
2007-11-08 12:40:00,51.71,51.78,51.59,51.71,260200.0,30.5809,30.6223,30.5099,30.5809,260200.0
2007-11-08 12:50:00,51.7,51.74,51.63,51.66,153000.0,30.575,30.5986,30.5336,30.5513,153000.0
2007-11-08 13:00:00,51.67,51.68,51.35,51.46,219300.0,30.5572,30.5631,30.368,30.433,219300.0
2007-11-08 13:10:00,51.47,51.53,51.21,51.47,287700.0,30.439,30.4744,30.2852,30.439,287700.0
2007-11-08 13:20:00,51.48,51.53,51.29,51.45,110700.0,30.4449,30.4744,30.3325,30.4271,110700.0
2007-11-08 13:30:00,51.43,51.54,51.3,51.52,185900.0,30.4153,30.4803,30.3384,30.4685,185900.0
2007-11-08 13:40:00,51.52,51.53,51.33,51.43,132800.0,30.4685,30.4744,30.3562,30.4153,132800.0
2007-11-08 13:50:00,51.43,51.58,51.38,51.58,162000.0,30.4153,30.504,30.3857,30.504,162000.0
2007-11-08 14:00:00,51.58,51.58,51.35,51.35,83700.0,30.504,30.504,30.368,30.368,83700.0
2007-11-08 14:10:00,51.35,51.41,51.31,51.33,87500.0,30.368,30.4035,30.3443,30.3562,87500.0
2007-11-08 14:20:00,51.32,51.52,51.32,51.39,90800.0,30.3502,30.4685,30.3502,30.3916,90800.0
2007-11-08 14:30:00,51.38,51.47,51.3,51.31,202400.0,30.3857,30.439,30.3384,30.3443,202400.0
2007-11-08 14:40:00,51.32,51.44,51.3,51.44,151500.0,30.3502,30.4212,30.3384,30.4212,151500.0
2007-11-08 14:50:00,51.44,51.6,51.3,51.6,165000.0,30.4212,30.5158,30.3384,30.5158,165000.0
2007-11-08 15:00:00,51.6,51.69,51.53,51.59,215000.0,30.5158,30.5691,30.4744,30.5099,215000.0
2007-11-08 15:10:00,51.58,51.78,51.5,51.78,196700.0,30.504,30.6223,30.4567,30.6223,196700.0
2007-11-08 15:20:00,51.79,51.92,51.71,51.77,237800.0,30.6282,30.7051,30.5809,30.6164,237800.0
2007-11-08 15:30:00,51.77,51.82,51.58,51.62,319500.0,30.6164,30.6459,30.504,30.5277,319500.0
2007-11-08 15:40:00,51.62,51.66,51.49,51.51,310400.0,30.5277,30.5513,30.4508,30.4626,310400.0
2007-11-08 15:50:00,51.52,51.69,51.51,51.55,394600.0,30.4685,30.5691,30.4626,30.4863,394600.0
2007-11-09 09:30:00,51.17,51.42,50.89,51.01,286600.0,30.2615,30.4094,30.0959,30.1669,286600.0
2007-11-09 09:40:00,51.01,51.3,50.86,51.27,210600.0,30.1669,30.3384,30.0782,30.3207,210600.0
2007-11-09 09:50:00,51.27,51.34,51.16,51.16,150700.0,30.3207,30.3621,30.2556,30.2556,150700.0
2007-11-09 10:00:00,51.16,51.56,51.12,51.53,273900.0,30.2556,30.4922,30.232,30.4744,273900.0
2007-11-09 10:10:00,51.54,51.78,51.42,51.77,194900.0,30.4803,30.6223,30.4094,30.6164,194900.0
2007-11-09 10:20:00,51.78,51.95,51.64,51.88,264400.0,30.6223,30.7228,30.5395,30.6814,264400.0
2007-11-09 10:30:00,51.89,51.96,51.78,51.88,161500.0,30.6873,30.7287,30.6223,30.6814,161500.0
2007-11-09 10:40:00,51.88,51.9,51.74,51.75,329800.0,30.6814,30.6932,30.5986,30.6045,329800.0
2007-11-09 10:50:00,51.75,51.79,51.66,51.75,193000.0,30.6045,30.6282,30.5513,30.6045,193000.0
2007-11-09 11:00:00,51.75,51.86,51.61,51.65,188100.0,30.6045,30.6696,30.5217,30.5454,188100.0
2007-11-09 11:10:00,51.65,51.8,51.53,51.69,191200.0,30.5454,30.6341,30.4744,30.5691,191200.0
2007-11-09 11:20:00,51.69,51.69,51.5,51.52,253700.0,30.5691,30.5691,30.4567,30.4685,253700.0
2007-11-09 11:30:00,51.51,51.67,51.42,51.42,248900.0,30.4626,30.5572,30.4094,30.4094,248900.0
2007-11-09 11:40:00,51.42,51.7,51.42,51.65,180800.0,30.4094,30.575,30.4094,30.5454,180800.0
2007-11-09 11:50:00,51.66,51.79,51.64,51.79,83400.0,30.5513,30.6282,30.5395,30.6282,83400.0
2007-11-09 12:00:00,51.77,51.78,51.59,51.72,77500.0,30.6164,30.6223,30.5099,30.5868,77500.0
2007-11-09 12:10:00,51.73,51.8,51.61,51.69,74200.0,30.5927,30.6341,30.5217,30.5691,74200.0
2007-11-09 12:20:00,51.69,51.77,51.61,51.72,75900.0,30.5691,30.6164,30.5217,30.5868,75900.0
2007-11-09 12:30:00,51.72,51.9,51.68,51.83,92000.0,30.5868,30.6932,30.5631,30.6519,92000.0
2007-11-09 12:40:00,51.83,51.88,51.72,51.85,59600.0,30.6519,30.6814,30.5868,30.6637,59600.0
2007-11-09 12:50:00,51.85,51.86,51.77,51.78,59300.0,30.6637,30.6696,30.6164,30.6223,59300.0
2007-11-09 13:00:00,51.8,51.81,51.56,51.7,268800.0,30.6341,30.64,30.4922,30.575,268800.0
2007-11-09 13:10:00,51.7,51.75,51.65,51.74,79100.0,30.575,30.6045,30.5454,30.5986,79100.0
2007-11-09 13:20:00,51.73,51.79,51.71,51.79,92500.0,30.5927,30.6282,30.5809,30.6282,92500.0
2007-11-09 13:30:00,51.79,51.84,51.75,51.79,78800.0,30.6282,30.6578,30.6045,30.6282,78800.0
2007-11-09 13:40:00,51.8,51.83,51.75,51.81,108000.0,30.6341,30.6519,30.6045,30.64,108000.0
2007-11-09 13:50:00,51.81,51.9,51.81,51.83,83900.0,30.64,30.6932,30.64,30.6519,83900.0
2007-11-09 14:00:00,51.82,51.95,51.75,51.9,146900.0,30.6459,30.7228,30.6045,30.6932,146900.0
2007-11-09 14:10:00,51.9,51.9,51.71,51.8,171900.0,30.6932,30.6932,30.5809,30.6341,171900.0
2007-11-09 14:20:00,51.81,51.93,51.7,51.9,218500.0,30.64,30.711,30.575,30.6932,218500.0
2007-11-09 14:30:00,51.9,51.96,51.86,51.93,121700.0,30.6932,30.7287,30.6696,30.711,121700.0
2007-11-09 14:40:00,51.93,52.08,51.93,52.01,149300.0,30.711,30.7997,30.711,30.7583,149300.0
2007-11-09 14:50:00,52.01,52.01,51.83,51.84,114000.0,30.7583,30.7583,30.6519,30.6578,114000.0
2007-11-09 15:00:00,51.85,51.93,51.82,51.86,124800.0,30.6637,30.711,30.6459,30.6696,124800.0
2007-11-09 15:10:00,51.85,52.02,51.84,51.98,129100.0,30.6637,30.7642,30.6578,30.7406,129100.0
2007-11-09 15:20:00,51.97,52.05,51.81,51.85,162600.0,30.7346,30.782,30.64,30.6637,162600.0
2007-11-09 15:30:00,51.85,51.91,51.78,51.8,201200.0,30.6637,30.6992,30.6223,30.6341,201200.0
2007-11-09 15:40:00,51.79,51.81,51.62,51.66,309200.0,30.6282,30.64,30.5277,30.5513,309200.0
2007-11-09 15:50:00,51.65,51.67,51.47,51.51,354800.0,30.5454,30.5572,30.439,30.4626,354800.0
2007-11-12 09:30:00,51.52,51.92,51.25,51.74,245100.0,30.4685,30.7051,30.3088,30.5986,245100.0
2007-11-12 09:40:00,51.73,51.89,51.69,51.78,124200.0,30.5927,30.6873,30.5691,30.6223,124200.0
2007-11-12 09:50:00,51.78,52.0,51.65,51.94,151100.0,30.6223,30.7524,30.5454,30.7169,151100.0
2007-11-12 10:00:00,51.94,52.1,51.85,52.0,137500.0,30.7169,30.8115,30.6637,30.7524,137500.0
2007-11-12 10:10:00,52.01,52.19,52.0,52.16,136800.0,30.7583,30.8648,30.7524,30.847,136800.0
2007-11-12 10:20:00,52.16,52.23,52.15,52.21,91200.0,30.847,30.8884,30.8411,30.8766,91200.0
2007-11-12 10:30:00,52.22,52.32,52.21,52.31,118200.0,30.8825,30.9416,30.8766,30.9357,118200.0
2007-11-12 10:40:00,52.31,52.54,52.31,52.38,221300.0,30.9357,31.0717,30.9357,30.9771,221300.0
2007-11-12 10:50:00,52.38,52.49,52.36,52.41,201700.0,30.9771,31.0422,30.9653,30.9949,201700.0
2007-11-12 11:00:00,52.42,52.52,52.3,52.49,238000.0,31.0008,31.0599,30.9298,31.0422,238000.0
2007-11-12 11:10:00,52.48,52.6,52.48,52.55,102300.0,31.0363,31.1072,31.0363,31.0777,102300.0
2007-11-12 11:20:00,52.55,52.69,52.49,52.69,99000.0,31.0777,31.1604,31.0422,31.1604,99000.0
2007-11-12 11:30:00,52.68,52.69,52.5,52.61,118600.0,31.1545,31.1604,31.0481,31.1131,118600.0
2007-11-12 11:40:00,52.61,52.64,52.6,52.62,92900.0,31.1131,31.1309,31.1072,31.1191,92900.0
2007-11-12 11:50:00,52.62,52.63,52.47,52.48,104200.0,31.1191,31.125,31.0303,31.0363,104200.0
2007-11-12 12:00:00,52.48,52.49,52.4,52.42,136000.0,31.0363,31.0422,30.9889,31.0008,136000.0
2007-11-12 12:10:00,52.43,52.68,52.41,52.63,80400.0,31.0067,31.1545,30.9949,31.125,80400.0
2007-11-12 12:20:00,52.62,52.77,52.62,52.75,146100.0,31.1191,31.2078,31.1191,31.1959,146100.0
2007-11-12 12:30:00,52.75,52.8,52.7,52.72,133900.0,31.1959,31.2255,31.1664,31.1782,133900.0
2007-11-12 12:40:00,52.71,52.73,52.7,52.71,80600.0,31.1723,31.1841,31.1664,31.1723,80600.0
2007-11-12 12:50:00,52.71,52.74,52.7,52.7,102800.0,31.1723,31.19,31.1664,31.1664,102800.0
2007-11-12 13:00:00,52.71,52.8,52.7,52.77,72200.0,31.1723,31.2255,31.1664,31.2078,72200.0
2007-11-12 13:10:00,52.77,52.81,52.7,52.81,95600.0,31.2078,31.2314,31.1664,31.2314,95600.0
2007-11-12 13:20:00,52.81,52.91,52.77,52.9,107600.0,31.2314,31.2906,31.2078,31.2846,107600.0
2007-11-12 13:30:00,52.9,52.9,52.64,52.73,150700.0,31.2846,31.2846,31.1309,31.1841,150700.0
2007-11-12 13:40:00,52.73,52.83,52.64,52.74,104700.0,31.1841,31.2432,31.1309,31.19,104700.0
2007-11-12 13:50:00,52.75,52.81,52.7,52.76,73700.0,31.1959,31.2314,31.1664,31.2018,73700.0
2007-11-12 14:00:00,52.76,52.78,52.71,52.74,99200.0,31.2018,31.2137,31.1723,31.19,99200.0
2007-11-12 14:10:00,52.74,52.74,52.62,52.69,140600.0,31.19,31.19,31.1191,31.1604,140600.0
2007-11-12 14:20:00,52.69,52.75,52.65,52.72,165300.0,31.1604,31.1959,31.1368,31.1782,165300.0
2007-11-12 14:30:00,52.72,52.9,52.72,52.87,181900.0,31.1782,31.2846,31.1782,31.2669,181900.0
2007-11-12 14:40:00,52.86,52.92,52.77,52.77,194800.0,31.261,31.2965,31.2078,31.2078,194800.0
2007-11-12 14:50:00,52.77,52.88,52.75,52.78,157900.0,31.2078,31.2728,31.1959,31.2137,157900.0
2007-11-12 15:00:00,52.78,52.79,52.57,52.73,244700.0,31.2137,31.2196,31.0895,31.1841,244700.0
2007-11-12 15:10:00,52.73,52.87,52.7,52.82,168200.0,31.1841,31.2669,31.1664,31.2373,168200.0
2007-11-12 15:20:00,52.82,52.83,52.6,52.65,233300.0,31.2373,31.2432,31.1072,31.1368,233300.0
2007-11-12 15:30:00,52.64,52.8,52.64,52.7,183600.0,31.1309,31.2255,31.1309,31.1664,183600.0
2007-11-12 15:40:00,52.7,52.71,52.43,52.44,420100.0,31.1664,31.1723,31.0067,31.0126,420100.0
2007-11-12 15:50:00,52.44,52.56,52.37,52.51,590400.0,31.0126,31.0836,30.9712,31.054,590400.0
2007-11-13 09:30:00,52.41,52.85,52.32,52.48,260000.0,31.2451,31.5074,31.1914,31.2868,260000.0
2007-11-13 09:40:00,52.47,52.67,52.37,52.44,254200.0,31.2809,31.4001,31.2213,31.263,254200.0
2007-11-13 09:50:00,52.44,52.55,52.35,52.51,209300.0,31.263,31.3286,31.2093,31.3047,209300.0
2007-11-13 10:00:00,52.52,52.77,52.48,52.64,304900.0,31.3107,31.4597,31.2868,31.3822,304900.0
2007-11-13 10:10:00,52.63,52.76,52.5,52.52,246400.0,31.3763,31.4538,31.2988,31.3107,246400.0
2007-11-13 10:20:00,52.52,52.7,52.48,52.6,200000.0,31.3107,31.418,31.2868,31.3584,200000.0
2007-11-13 10:30:00,52.61,52.62,52.47,52.48,169300.0,31.3643,31.3703,31.2809,31.2868,169300.0
2007-11-13 10:40:00,52.49,52.55,52.47,52.51,127200.0,31.2928,31.3286,31.2809,31.3047,127200.0
2007-11-13 10:50:00,52.49,52.63,52.47,52.52,882400.0,31.2928,31.3763,31.2809,31.3107,882400.0
2007-11-13 11:00:00,52.53,52.62,52.51,52.55,143900.0,31.3166,31.3703,31.3047,31.3286,143900.0
2007-11-13 11:10:00,52.55,52.55,52.44,52.48,174400.0,31.3286,31.3286,31.263,31.2868,174400.0
2007-11-13 11:20:00,52.49,52.53,52.45,52.52,154300.0,31.2928,31.3166,31.2689,31.3107,154300.0
2007-11-13 11:30:00,52.52,52.53,52.47,52.48,136600.0,31.3107,31.3166,31.2809,31.2868,136600.0
2007-11-13 11:40:00,52.49,52.49,52.37,52.39,152600.0,31.2928,31.2928,31.2213,31.2332,152600.0
2007-11-13 11:50:00,52.4,52.41,52.32,52.37,225500.0,31.2391,31.2451,31.1914,31.2213,225500.0
2007-11-13 12:00:00,52.36,52.4,52.28,52.28,107000.0,31.2153,31.2391,31.1676,31.1676,107000.0
2007-11-13 12:10:00,52.29,52.29,52.1,52.1,156500.0,31.1736,31.1736,31.0603,31.0603,156500.0
2007-11-13 12:20:00,52.1,52.25,52.05,52.25,170700.0,31.0603,31.1497,31.0305,31.1497,170700.0
2007-11-13 12:30:00,52.24,52.28,52.15,52.22,128000.0,31.1438,31.1676,31.0901,31.1318,128000.0
2007-11-13 12:40:00,52.23,52.28,52.16,52.2,126800.0,31.1378,31.1676,31.0961,31.1199,126800.0
2007-11-13 12:50:00,52.2,52.21,52.05,52.1,97100.0,31.1199,31.1259,31.0305,31.0603,97100.0
2007-11-13 13:00:00,52.09,52.11,52.03,52.06,90500.0,31.0543,31.0663,31.0186,31.0364,90500.0
2007-11-13 13:10:00,52.06,52.07,52.0,52.05,99000.0,31.0364,31.0424,31.0007,31.0305,99000.0
2007-11-13 13:20:00,52.05,52.07,51.97,52.04,125700.0,31.0305,31.0424,30.9828,31.0245,125700.0
2007-11-13 13:30:00,52.05,52.06,51.86,51.94,213400.0,31.0305,31.0364,30.9172,30.9649,213400.0
2007-11-13 13:40:00,51.93,52.12,51.91,52.07,102600.0,30.9589,31.0722,30.947,31.0424,102600.0
2007-11-13 13:50:00,52.07,52.24,52.07,52.15,104200.0,31.0424,31.1438,31.0424,31.0901,104200.0
2007-11-13 14:00:00,52.15,52.18,52.03,52.17,98900.0,31.0901,31.108,31.0186,31.102,98900.0
2007-11-13 14:10:00,52.16,52.26,52.16,52.19,90400.0,31.0961,31.1557,31.0961,31.1139,90400.0
2007-11-13 14:20:00,52.18,52.31,52.18,52.21,116700.0,31.108,31.1855,31.108,31.1259,116700.0
2007-11-13 14:30:00,52.22,52.36,52.21,52.34,121300.0,31.1318,31.2153,31.1259,31.2034,121300.0
2007-11-13 14:40:00,52.34,52.34,52.27,52.34,96000.0,31.2034,31.2034,31.1616,31.2034,96000.0
2007-11-13 14:50:00,52.34,52.35,52.31,52.33,86900.0,31.2034,31.2093,31.1855,31.1974,86900.0
2007-11-13 15:00:00,52.33,52.4,52.33,52.39,184600.0,31.1974,31.2391,31.1974,31.2332,184600.0
2007-11-13 15:10:00,52.39,52.46,52.37,52.4,150800.0,31.2332,31.2749,31.2213,31.2391,150800.0
2007-11-13 15:20:00,52.41,52.43,52.38,52.39,172700.0,31.2451,31.257,31.2272,31.2332,172700.0
2007-11-13 15:30:00,52.39,52.43,52.35,52.42,200700.0,31.2332,31.257,31.2093,31.2511,200700.0
2007-11-13 15:40:00,52.42,52.65,52.42,52.65,388800.0,31.2511,31.3882,31.2511,31.3882,388800.0
2007-11-13 15:50:00,52.65,52.72,52.6,52.66,682500.0,31.3882,31.4299,31.3584,31.3941,682500.0
2007-11-14 09:30:00,52.75,53.17,52.6,53.15,311200.0,31.4478,31.6982,31.3584,31.6863,311200.0
2007-11-14 09:40:00,53.16,53.41,53.06,53.19,343800.0,31.6922,31.8413,31.6326,31.7101,343800.0
2007-11-14 09:50:00,53.2,53.21,52.91,52.91,272400.0,31.7161,31.722,31.5432,31.5432,272400.0
2007-11-14 10:00:00,52.9,53.1,52.9,53.0,220600.0,31.5372,31.6565,31.5372,31.5968,220600.0
2007-11-14 10:10:00,53.0,53.17,52.98,53.12,146000.0,31.5968,31.6982,31.5849,31.6684,146000.0
2007-11-14 10:20:00,53.13,53.17,53.02,53.1,151900.0,31.6743,31.6982,31.6088,31.6565,151900.0
2007-11-14 10:30:00,53.09,53.15,53.06,53.14,104500.0,31.6505,31.6863,31.6326,31.6803,104500.0
2007-11-14 10:40:00,53.13,53.36,53.12,53.36,94200.0,31.6743,31.8115,31.6684,31.8115,94200.0
2007-11-14 10:50:00,53.36,53.36,53.18,53.34,144100.0,31.8115,31.8115,31.7042,31.7995,144100.0
2007-11-14 11:00:00,53.34,53.45,53.29,53.35,150400.0,31.7995,31.8651,31.7697,31.8055,150400.0
2007-11-14 11:10:00,53.35,53.4,53.33,53.39,106900.0,31.8055,31.8353,31.7936,31.8293,106900.0
2007-11-14 11:20:00,53.39,53.45,53.38,53.42,117500.0,31.8293,31.8651,31.8234,31.8472,117500.0
2007-11-14 11:30:00,53.43,53.44,53.36,53.42,94600.0,31.8532,31.8592,31.8115,31.8472,94600.0
2007-11-14 11:40:00,53.42,53.5,53.41,53.5,101400.0,31.8472,31.8949,31.8413,31.8949,101400.0
2007-11-14 11:50:00,53.5,53.56,53.49,53.56,158300.0,31.8949,31.9307,31.889,31.9307,158300.0
2007-11-14 12:00:00,53.55,53.56,53.42,53.43,69700.0,31.9247,31.9307,31.8472,31.8532,69700.0
2007-11-14 12:10:00,53.43,53.52,53.42,53.45,90400.0,31.8532,31.9068,31.8472,31.8651,90400.0
2007-11-14 12:20:00,53.45,53.54,53.44,53.52,81800.0,31.8651,31.9188,31.8592,31.9068,81800.0
2007-11-14 12:30:00,53.53,53.53,53.49,53.5,68900.0,31.9128,31.9128,31.889,31.8949,68900.0
2007-11-14 12:40:00,53.51,53.53,53.5,53.5,84900.0,31.9009,31.9128,31.8949,31.8949,84900.0
2007-11-14 12:50:00,53.51,53.52,53.47,53.49,115000.0,31.9009,31.9068,31.877,31.889,115000.0
2007-11-14 13:00:00,53.49,53.51,53.4,53.4,82200.0,31.889,31.9009,31.8353,31.8353,82200.0
2007-11-14 13:10:00,53.4,53.42,53.35,53.4,70400.0,31.8353,31.8472,31.8055,31.8353,70400.0
2007-11-14 13:20:00,53.39,53.5,53.39,53.49,76100.0,31.8293,31.8949,31.8293,31.889,76100.0
2007-11-14 13:30:00,53.48,53.52,53.35,53.35,110400.0,31.883,31.9068,31.8055,31.8055,110400.0
2007-11-14 13:40:00,53.36,53.42,53.33,53.37,82500.0,31.8115,31.8472,31.7936,31.8174,82500.0
2007-11-14 13:50:00,53.36,53.41,53.32,53.36,84300.0,31.8115,31.8413,31.7876,31.8115,84300.0
2007-11-14 14:00:00,53.35,53.38,53.2,53.26,139700.0,31.8055,31.8234,31.7161,31.7518,139700.0
2007-11-14 14:10:00,53.27,53.46,53.27,53.44,82500.0,31.7578,31.8711,31.7578,31.8592,82500.0
2007-11-14 14:20:00,53.43,53.49,53.4,53.47,84100.0,31.8532,31.889,31.8353,31.877,84100.0
2007-11-14 14:30:00,53.47,53.5,53.4,53.48,107100.0,31.877,31.8949,31.8353,31.883,107100.0
2007-11-14 14:40:00,53.48,53.57,53.47,53.56,261800.0,31.883,31.9367,31.877,31.9307,261800.0
2007-11-14 14:50:00,53.57,53.58,53.48,53.48,94600.0,31.9367,31.9426,31.883,31.883,94600.0
2007-11-14 15:00:00,53.49,53.53,53.46,53.52,158900.0,31.889,31.9128,31.8711,31.9068,158900.0
2007-11-14 15:10:00,53.52,53.52,53.45,53.46,128700.0,31.9068,31.9068,31.8651,31.8711,128700.0
2007-11-14 15:20:00,53.46,53.49,53.3,53.32,190400.0,31.8711,31.889,31.7757,31.7876,190400.0
2007-11-14 15:30:00,53.32,53.33,53.11,53.14,322400.0,31.7876,31.7936,31.6624,31.6803,322400.0
2007-11-14 15:40:00,53.14,53.14,52.94,52.95,447400.0,31.6803,31.6803,31.5611,31.567,447400.0
2007-11-14 15:50:00,52.96,53.03,52.8,52.96,584600.0,31.573,31.6147,31.4776,31.573,584600.0
2007-11-15 09:30:00,52.71,52.98,52.54,52.67,247500.0,31.424,31.5849,31.3226,31.4001,247500.0
2007-11-15 09:40:00,52.67,52.75,52.59,52.67,97000.0,31.4001,31.4478,31.3524,31.4001,97000.0
2007-11-15 09:50:00,52.66,52.8,52.54,52.61,157500.0,31.3941,31.4776,31.3226,31.3643,157500.0
2007-11-15 10:00:00,52.61,52.8,52.55,52.78,120600.0,31.3643,31.4776,31.3286,31.4657,120600.0
2007-11-15 10:10:00,52.78,52.86,52.6,52.86,230500.0,31.4657,31.5134,31.3584,31.5134,230500.0
2007-11-15 10:20:00,52.85,52.89,52.84,52.84,55400.0,31.5074,31.5313,31.5015,31.5015,55400.0
2007-11-15 10:30:00,52.83,52.85,52.6,52.79,132900.0,31.4955,31.5074,31.3584,31.4716,132900.0
2007-11-15 10:40:00,52.77,52.89,52.71,52.89,100400.0,31.4597,31.5313,31.424,31.5313,100400.0
2007-11-15 10:50:00,52.9,52.93,52.76,52.77,75000.0,31.5372,31.5551,31.4538,31.4597,75000.0
2007-11-15 11:00:00,52.78,52.86,52.7,52.78,86100.0,31.4657,31.5134,31.418,31.4657,86100.0
2007-11-15 11:10:00,52.78,52.84,52.76,52.76,59400.0,31.4657,31.5015,31.4538,31.4538,59400.0
2007-11-15 11:20:00,52.79,52.87,52.73,52.87,56500.0,31.4716,31.5193,31.4359,31.5193,56500.0
2007-11-15 11:30:00,52.87,52.95,52.83,52.93,78900.0,31.5193,31.567,31.4955,31.5551,78900.0
2007-11-15 11:40:00,52.93,52.97,52.9,52.92,85800.0,31.5551,31.579,31.5372,31.5491,85800.0
2007-11-15 11:50:00,52.93,52.94,52.78,52.86,123100.0,31.5551,31.5611,31.4657,31.5134,123100.0
2007-11-15 12:00:00,52.86,52.97,52.75,52.8,145400.0,31.5134,31.579,31.4478,31.4776,145400.0
2007-11-15 12:10:00,52.81,52.92,52.76,52.77,100100.0,31.4836,31.5491,31.4538,31.4597,100100.0
2007-11-15 12:20:00,52.76,52.86,52.73,52.73,92300.0,31.4538,31.5134,31.4359,31.4359,92300.0
2007-11-15 12:30:00,52.72,52.87,52.7,52.75,85900.0,31.4299,31.5193,31.418,31.4478,85900.0
2007-11-15 12:40:00,52.74,52.85,52.72,52.83,69900.0,31.4418,31.5074,31.4299,31.4955,69900.0
2007-11-15 12:50:00,52.83,52.84,52.7,52.76,89500.0,31.4955,31.5015,31.418,31.4538,89500.0
2007-11-15 13:00:00,52.76,52.85,52.76,52.81,63400.0,31.4538,31.5074,31.4538,31.4836,63400.0
2007-11-15 13:10:00,52.82,52.92,52.79,52.8,93100.0,31.4895,31.5491,31.4716,31.4776,93100.0
2007-11-15 13:20:00,52.82,52.82,52.72,52.78,83400.0,31.4895,31.4895,31.4299,31.4657,83400.0
2007-11-15 13:30:00,52.78,52.84,52.75,52.79,78400.0,31.4657,31.5015,31.4478,31.4716,78400.0
2007-11-15 13:40:00,52.8,52.84,52.7,52.7,97200.0,31.4776,31.5015,31.418,31.418,97200.0
2007-11-15 13:50:00,52.71,52.74,52.65,52.67,58100.0,31.424,31.4418,31.3882,31.4001,58100.0
2007-11-15 14:00:00,52.67,52.69,52.52,52.56,124600.0,31.4001,31.412,31.3107,31.3345,124600.0
2007-11-15 14:10:00,52.56,52.57,52.5,52.52,78600.0,31.3345,31.3405,31.2988,31.3107,78600.0
2007-11-15 14:20:00,52.52,52.57,52.46,52.51,121300.0,31.3107,31.3405,31.2749,31.3047,121300.0
2007-11-15 14:30:00,52.53,52.62,52.5,52.58,97300.0,31.3166,31.3703,31.2988,31.3465,97300.0
2007-11-15 14:40:00,52.58,52.58,52.4,52.45,127000.0,31.3465,31.3465,31.2391,31.2689,127000.0
2007-11-15 14:50:00,52.45,52.49,52.35,52.35,141800.0,31.2689,31.2928,31.2093,31.2093,141800.0
2007-11-15 15:00:00,52.35,52.4,52.24,52.26,175000.0,31.2093,31.2391,31.1438,31.1557,175000.0
2007-11-15 15:10:00,52.26,52.4,52.25,52.39,148800.0,31.1557,31.2391,31.1497,31.2332,148800.0
2007-11-15 15:20:00,52.4,52.47,52.39,52.43,180400.0,31.2391,31.2809,31.2332,31.257,180400.0
2007-11-15 15:30:00,52.43,52.44,52.1,52.1,263100.0,31.257,31.263,31.0603,31.0603,263100.0
2007-11-15 15:40:00,52.1,52.16,51.95,52.08,482900.0,31.0603,31.0961,30.9709,31.0484,482900.0
2007-11-15 15:50:00,52.08,52.13,52.01,52.06,479600.0,31.0484,31.0782,31.0066,31.0364,479600.0
2007-11-16 09:30:00,52.31,52.6,52.12,52.26,710600.0,31.1855,31.3584,31.0722,31.1557,710600.0
2007-11-16 09:40:00,52.25,52.34,52.0,52.25,217400.0,31.1497,31.2034,31.0007,31.1497,217400.0
2007-11-16 09:50:00,52.24,52.26,51.92,51.92,169800.0,31.1438,31.1557,30.953,30.953,169800.0
2007-11-16 10:00:00,51.91,51.93,51.55,51.61,316700.0,30.947,30.9589,30.7324,30.7682,316700.0
2007-11-16 10:10:00,51.62,51.67,51.55,51.63,120500.0,30.7741,30.8039,30.7324,30.7801,120500.0
2007-11-16 10:20:00,51.61,51.71,51.56,51.65,138600.0,30.7682,30.8278,30.7384,30.792,138600.0
2007-11-16 10:30:00,51.66,51.66,51.46,51.47,214800.0,30.798,30.798,30.6787,30.6847,214800.0
2007-11-16 10:40:00,51.47,51.75,51.46,51.68,139700.0,30.6847,30.8516,30.6787,30.8099,139700.0
2007-11-16 10:50:00,51.67,51.75,51.64,51.64,106500.0,30.8039,30.8516,30.7861,30.7861,106500.0
2007-11-16 11:00:00,51.63,51.74,51.63,51.73,89200.0,30.7801,30.8457,30.7801,30.8397,89200.0
2007-11-16 11:10:00,51.73,51.94,51.71,51.86,107400.0,30.8397,30.9649,30.8278,30.9172,107400.0
2007-11-16 11:20:00,51.86,51.86,51.63,51.64,94700.0,30.9172,30.9172,30.7801,30.7861,94700.0
2007-11-16 11:30:00,51.63,51.78,51.63,51.72,88700.0,30.7801,30.8695,30.7801,30.8337,88700.0
2007-11-16 11:40:00,51.74,51.75,51.61,51.66,76000.0,30.8457,30.8516,30.7682,30.798,76000.0
2007-11-16 11:50:00,51.65,51.85,51.59,51.64,134300.0,30.792,30.9112,30.7562,30.7861,134300.0
2007-11-16 12:00:00,51.64,51.77,51.59,51.75,107100.0,30.7861,30.8636,30.7562,30.8516,107100.0
2007-11-16 12:10:00,51.76,51.83,51.65,51.79,114800.0,30.8576,30.8993,30.792,30.8755,114800.0
2007-11-16 12:20:00,51.79,51.91,51.79,51.88,103400.0,30.8755,30.947,30.8755,30.9291,103400.0
2007-11-16 12:30:00,51.89,51.91,51.81,51.9,117000.0,30.9351,30.947,30.8874,30.9411,117000.0
2007-11-16 12:40:00,51.9,51.93,51.8,51.84,61800.0,30.9411,30.9589,30.8814,30.9053,61800.0
2007-11-16 12:50:00,51.84,51.96,51.82,51.96,76500.0,30.9053,30.9768,30.8934,30.9768,76500.0
2007-11-16 13:00:00,51.94,52.07,51.94,52.02,79300.0,30.9649,31.0424,30.9649,31.0126,79300.0
2007-11-16 13:10:00,52.01,52.01,51.87,51.93,114500.0,31.0066,31.0066,30.9232,30.9589,114500.0
2007-11-16 13:20:00,51.94,51.96,51.81,51.87,56500.0,30.9649,30.9768,30.8874,30.9232,56500.0
2007-11-16 13:30:00,51.85,51.97,51.83,51.9,87000.0,30.9112,30.9828,30.8993,30.9411,87000.0
2007-11-16 13:40:00,51.9,51.96,51.88,51.9,99100.0,30.9411,30.9768,30.9291,30.9411,99100.0
2007-11-16 13:50:00,51.91,51.91,51.77,51.82,117800.0,30.947,30.947,30.8636,30.8934,117800.0
2007-11-16 14:00:00,51.82,51.82,51.63,51.69,156500.0,30.8934,30.8934,30.7801,30.8159,156500.0
2007-11-16 14:10:00,51.7,51.72,51.58,51.58,112600.0,30.8218,30.8337,30.7503,30.7503,112600.0
2007-11-16 14:20:00,51.6,51.65,51.51,51.58,136500.0,30.7622,30.792,30.7086,30.7503,136500.0
2007-11-16 14:30:00,51.59,51.67,51.37,51.45,203500.0,30.7562,30.8039,30.6251,30.6728,203500.0
2007-11-16 14:40:00,51.46,51.63,51.36,51.54,143300.0,30.6787,30.7801,30.6191,30.7264,143300.0
2007-11-16 14:50:00,51.54,51.56,51.46,51.55,140000.0,30.7264,30.7384,30.6787,30.7324,140000.0
2007-11-16 15:00:00,51.55,51.68,51.5,51.57,187100.0,30.7324,30.8099,30.7026,30.7443,187100.0
2007-11-16 15:10:00,51.58,51.64,51.57,51.62,144600.0,30.7503,30.7861,30.7443,30.7741,144600.0
2007-11-16 15:20:00,51.62,51.64,51.58,51.6,175300.0,30.7741,30.7861,30.7503,30.7622,175300.0
2007-11-16 15:30:00,51.6,51.61,51.5,51.58,208300.0,30.7622,30.7682,30.7026,30.7503,208300.0
2007-11-16 15:40:00,51.58,51.66,51.57,51.65,395000.0,30.7503,30.798,30.7443,30.792,395000.0
2007-11-16 15:50:00,51.67,51.9,51.62,51.83,361900.0,30.8039,30.9411,30.7741,30.8993,361900.0
2007-11-19 09:30:00,51.38,51.68,51.24,51.4,219000.0,30.6311,30.8099,30.5476,30.643,219000.0
2007-11-19 09:40:00,51.4,51.6,51.35,51.57,117500.0,30.643,30.7622,30.6132,30.7443,117500.0
2007-11-19 09:50:00,51.56,51.56,51.32,51.32,122500.0,30.7384,30.7384,30.5953,30.5953,122500.0
2007-11-19 10:00:00,51.3,51.34,51.21,51.28,120200.0,30.5834,30.6072,30.5297,30.5714,120200.0
2007-11-19 10:10:00,51.28,51.29,51.13,51.22,114400.0,30.5714,30.5774,30.482,30.5357,114400.0
2007-11-19 10:20:00,51.22,51.28,51.14,51.19,133400.0,30.5357,30.5714,30.488,30.5178,133400.0
2007-11-19 10:30:00,51.19,51.19,51.09,51.1,97000.0,30.5178,30.5178,30.4582,30.4641,97000.0
2007-11-19 10:40:00,51.12,51.19,50.99,51.18,201300.0,30.476,30.5178,30.3985,30.5118,201300.0
2007-11-19 10:50:00,51.17,51.2,51.08,51.12,70800.0,30.5059,30.5237,30.4522,30.476,70800.0
2007-11-19 11:00:00,51.11,51.27,51.07,51.24,196800.0,30.4701,30.5655,30.4462,30.5476,196800.0
2007-11-19 11:10:00,51.24,51.27,51.14,51.21,135200.0,30.5476,30.5655,30.488,30.5297,135200.0
2007-11-19 11:20:00,51.2,51.21,51.18,51.19,50800.0,30.5237,30.5297,30.5118,30.5178,50800.0
2007-11-19 11:30:00,51.19,51.23,51.13,51.23,60200.0,30.5178,30.5416,30.482,30.5416,60200.0
2007-11-19 11:40:00,51.22,51.31,51.14,51.15,126300.0,30.5357,30.5893,30.488,30.4939,126300.0
2007-11-19 11:50:00,51.16,51.19,51.13,51.17,54000.0,30.4999,30.5178,30.482,30.5059,54000.0
2007-11-19 12:00:00,51.16,51.28,51.16,51.24,144300.0,30.4999,30.5714,30.4999,30.5476,144300.0
2007-11-19 12:10:00,51.22,51.25,51.12,51.22,92700.0,30.5357,30.5535,30.476,30.5357,92700.0
2007-11-19 12:20:00,51.22,51.22,51.16,51.19,33800.0,30.5357,30.5357,30.4999,30.5178,33800.0
2007-11-19 12:30:00,51.2,51.29,51.17,51.24,59800.0,30.5237,30.5774,30.5059,30.5476,59800.0
2007-11-19 12:40:00,51.24,51.27,51.18,51.24,42800.0,30.5476,30.5655,30.5118,30.5476,42800.0
2007-11-19 12:50:00,51.22,51.22,51.04,51.07,78100.0,30.5357,30.5357,30.4284,30.4462,78100.0
2007-11-19 13:00:00,51.06,51.12,50.93,51.08,181600.0,30.4403,30.476,30.3628,30.4522,181600.0
2007-11-19 13:10:00,51.07,51.08,50.66,50.72,247000.0,30.4462,30.4522,30.2018,30.2376,247000.0
2007-11-19 13:20:00,50.72,50.82,50.69,50.75,136700.0,30.2376,30.2972,30.2197,30.2555,136700.0
2007-11-19 13:30:00,50.76,50.76,50.59,50.7,211900.0,30.2614,30.2614,30.1601,30.2257,211900.0
2007-11-19 13:40:00,50.68,50.71,50.6,50.61,178600.0,30.2137,30.2316,30.166,30.172,178600.0
2007-11-19 13:50:00,50.61,50.64,50.44,50.5,223500.0,30.172,30.1899,30.0707,30.1064,223500.0
2007-11-19 14:00:00,50.5,50.6,50.43,50.6,189500.0,30.1064,30.166,30.0647,30.166,189500.0
2007-11-19 14:10:00,50.6,50.62,50.48,50.54,221500.0,30.166,30.178,30.0945,30.1303,221500.0
2007-11-19 14:20:00,50.54,50.67,50.54,50.66,418000.0,30.1303,30.2078,30.1303,30.2018,418000.0
2007-11-19 14:30:00,50.66,50.67,50.49,50.49,232700.0,30.2018,30.2078,30.1005,30.1005,232700.0
2007-11-19 14:40:00,50.49,50.65,50.49,50.64,331200.0,30.1005,30.1958,30.1005,30.1899,331200.0
2007-11-19 14:50:00,50.64,50.65,50.58,50.64,82200.0,30.1899,30.1958,30.1541,30.1899,82200.0
2007-11-19 15:00:00,50.63,50.65,50.54,50.58,144000.0,30.1839,30.1958,30.1303,30.1541,144000.0
2007-11-19 15:10:00,50.57,50.62,50.52,50.57,180700.0,30.1482,30.178,30.1183,30.1482,180700.0
2007-11-19 15:20:00,50.56,50.67,50.56,50.66,233200.0,30.1422,30.2078,30.1422,30.2018,233200.0
2007-11-19 15:30:00,50.65,50.81,50.65,50.78,364000.0,30.1958,30.2912,30.1958,30.2734,364000.0
2007-11-19 15:40:00,50.78,50.83,50.71,50.78,366700.0,30.2734,30.3032,30.2316,30.2734,366700.0
2007-11-19 15:50:00,50.78,50.84,50.72,50.78,467000.0,30.2734,30.3091,30.2376,30.2734,467000.0
2007-11-20 09:30:00,50.95,50.99,50.54,50.93,257400.0,30.3747,30.3985,30.1303,30.3628,257400.0
2007-11-20 09:40:00,50.9,50.93,50.59,50.6,184700.0,30.3449,30.3628,30.1601,30.166,184700.0
2007-11-20 09:50:00,50.59,50.62,50.36,50.61,341700.0,30.1601,30.178,30.023,30.172,341700.0
2007-11-20 10:00:00,50.61,50.72,50.51,50.58,194300.0,30.172,30.2376,30.1124,30.1541,194300.0
2007-11-20 10:10:00,50.58,50.59,50.45,50.52,135500.0,30.1541,30.1601,30.0766,30.1183,135500.0
2007-11-20 10:20:00,50.53,50.65,50.51,50.61,121400.0,30.1243,30.1958,30.1124,30.172,121400.0
2007-11-20 10:30:00,50.61,50.79,50.56,50.67,93500.0,30.172,30.2793,30.1422,30.2078,93500.0
2007-11-20 10:40:00,50.66,50.77,50.65,50.75,101200.0,30.2018,30.2674,30.1958,30.2555,101200.0
2007-11-20 10:50:00,50.75,50.81,50.63,50.67,83900.0,30.2555,30.2912,30.1839,30.2078,83900.0
2007-11-20 11:00:00,50.65,50.8,50.61,50.67,162800.0,30.1958,30.2853,30.172,30.2078,162800.0
2007-11-20 11:10:00,50.65,50.74,50.62,50.73,61700.0,30.1958,30.2495,30.178,30.2435,61700.0
2007-11-20 11:20:00,50.74,50.76,50.63,50.69,126500.0,30.2495,30.2614,30.1839,30.2197,126500.0
2007-11-20 11:30:00,50.69,50.71,50.55,50.68,74300.0,30.2197,30.2316,30.1362,30.2137,74300.0
2007-11-20 11:40:00,50.68,50.77,50.6,50.77,80200.0,30.2137,30.2674,30.166,30.2674,80200.0
2007-11-20 11:50:00,50.76,50.76,50.65,50.68,59400.0,30.2614,30.2614,30.1958,30.2137,59400.0
2007-11-20 12:00:00,50.67,50.76,50.6,50.64,120200.0,30.2078,30.2614,30.166,30.1899,120200.0
2007-11-20 12:10:00,50.64,50.7,50.52,50.58,61400.0,30.1899,30.2257,30.1183,30.1541,61400.0
2007-11-20 12:20:00,50.58,50.6,50.53,50.54,32000.0,30.1541,30.166,30.1243,30.1303,32000.0
2007-11-20 12:30:00,50.55,50.57,50.44,50.5,67100.0,30.1362,30.1482,30.0707,30.1064,67100.0
2007-11-20 12:40:00,50.5,50.51,50.29,50.48,99200.0,30.1064,30.1124,29.9812,30.0945,99200.0
2007-11-20 12:50:00,50.48,50.53,50.45,50.51,39700.0,30.0945,30.1243,30.0766,30.1124,39700.0
2007-11-20 13:00:00,50.52,50.52,50.23,50.27,150600.0,30.1183,30.1183,29.9455,29.9693,150600.0
2007-11-20 13:10:00,50.27,50.27,50.04,50.07,155100.0,29.9693,29.9693,29.8322,29.8501,155100.0
2007-11-20 13:20:00,50.08,50.19,50.0,50.1,192200.0,29.856,29.9216,29.8083,29.868,192200.0
2007-11-20 13:30:00,50.09,50.23,50.08,50.14,81200.0,29.862,29.9455,29.856,29.8918,81200.0
2007-11-20 13:40:00,50.14,50.2,50.07,50.08,119500.0,29.8918,29.9276,29.8501,29.856,119500.0
2007-11-20 13:50:00,50.09,50.14,50.06,50.06,86300.0,29.862,29.8918,29.8441,29.8441,86300.0
2007-11-20 14:00:00,50.08,50.13,49.94,50.01,244100.0,29.856,29.8858,29.7726,29.8143,244100.0
2007-11-20 14:10:00,50.02,50.07,49.87,50.05,214800.0,29.8203,29.8501,29.7308,29.8381,214800.0
2007-11-20 14:20:00,50.03,50.1,49.95,49.99,187100.0,29.8262,29.868,29.7785,29.8024,187100.0
2007-11-20 14:30:00,49.99,50.03,49.93,50.02,161200.0,29.8024,29.8262,29.7666,29.8203,161200.0
2007-11-20 14:40:00,50.02,50.13,49.95,50.05,127900.0,29.8203,29.8858,29.7785,29.8381,127900.0
2007-11-20 14:50:00,50.07,50.13,50.0,50.03,108100.0,29.8501,29.8858,29.8083,29.8262,108100.0
2007-11-20 15:00:00,50.03,50.11,50.02,50.09,99000.0,29.8262,29.8739,29.8203,29.862,99000.0
2007-11-20 15:10:00,50.1,50.15,50.01,50.01,95800.0,29.868,29.8978,29.8143,29.8143,95800.0
2007-11-20 15:20:00,50.01,50.29,50.0,50.22,171700.0,29.8143,29.9812,29.8083,29.9395,171700.0
2007-11-20 15:30:00,50.22,50.44,50.21,50.33,208900.0,29.9395,30.0707,29.9335,30.0051,208900.0
2007-11-20 15:40:00,50.33,50.54,50.3,50.35,309900.0,30.0051,30.1303,29.9872,30.017,309900.0
2007-11-20 15:50:00,50.37,50.41,50.12,50.27,420300.0,30.0289,30.0528,29.8799,29.9693,420300.0
2007-11-21 09:30:00,50.04,50.27,49.83,49.83,202400.0,29.8322,29.9693,29.707,29.707,202400.0
2007-11-21 09:40:00,49.85,49.86,49.69,49.74,141700.0,29.7189,29.7249,29.6235,29.6533,141700.0
2007-11-21 09:50:00,49.75,49.96,49.75,49.91,199900.0,29.6593,29.7845,29.6593,29.7547,199900.0
2007-11-21 10:00:00,49.91,49.95,49.7,49.79,198300.0,29.7547,29.7785,29.6295,29.6831,198300.0
2007-11-21 10:10:00,49.78,49.98,49.73,49.96,145600.0,29.6772,29.7964,29.6474,29.7845,145600.0
2007-11-21 10:20:00,49.97,50.06,49.93,49.96,129800.0,29.7905,29.8441,29.7666,29.7845,129800.0
2007-11-21 10:30:00,49.95,49.96,49.62,49.73,202800.0,29.7785,29.7845,29.5818,29.6474,202800.0
2007-11-21 10:40:00,49.72,49.76,49.64,49.66,110100.0,29.6414,29.6653,29.5937,29.6056,110100.0
2007-11-21 10:50:00,49.67,49.67,49.46,49.5,134800.0,29.6116,29.6116,29.4864,29.5103,134800.0
2007-11-21 11:00:00,49.5,49.5,49.25,49.25,219100.0,29.5103,29.5103,29.3612,29.3612,219100.0
2007-11-21 11:10:00,49.25,49.46,49.22,49.35,160000.0,29.3612,29.4864,29.3433,29.4208,160000.0
2007-11-21 11:20:00,49.34,49.56,49.31,49.53,189000.0,29.4149,29.546,29.397,29.5281,189000.0
2007-11-21 11:30:00,49.53,49.76,49.48,49.76,108600.0,29.5281,29.6653,29.4983,29.6653,108600.0
2007-11-21 11:40:00,49.74,49.77,49.68,49.73,63800.0,29.6533,29.6712,29.6176,29.6474,63800.0
2007-11-21 11:50:00,49.74,49.78,49.64,49.69,90500.0,29.6533,29.6772,29.5937,29.6235,90500.0
2007-11-21 12:00:00,49.69,49.79,49.65,49.73,113800.0,29.6235,29.6831,29.5997,29.6474,113800.0
2007-11-21 12:10:00,49.72,49.86,49.7,49.71,88400.0,29.6414,29.7249,29.6295,29.6355,88400.0
2007-11-21 12:20:00,49.71,49.8,49.67,49.77,54700.0,29.6355,29.6891,29.6116,29.6712,54700.0
2007-11-21 12:30:00,49.76,49.84,49.66,49.84,98800.0,29.6653,29.713,29.6056,29.713,98800.0
2007-11-21 12:40:00,49.83,49.87,49.77,49.8,91700.0,29.707,29.7308,29.6712,29.6891,91700.0
2007-11-21 12:50:00,49.81,49.91,49.77,49.9,94500.0,29.6951,29.7547,29.6712,29.7487,94500.0
2007-11-21 13:00:00,49.89,50.0,49.68,49.76,168700.0,29.7428,29.8083,29.6176,29.6653,168700.0
2007-11-21 13:10:00,49.74,49.82,49.58,49.59,116500.0,29.6533,29.701,29.558,29.5639,116500.0
2007-11-21 13:20:00,49.62,49.66,49.5,49.59,94200.0,29.5818,29.6056,29.5103,29.5639,94200.0
2007-11-21 13:30:00,49.59,49.63,49.42,49.49,147500.0,29.5639,29.5878,29.4626,29.5043,147500.0
2007-11-21 13:40:00,49.48,49.57,49.4,49.48,107600.0,29.4983,29.552,29.4506,29.4983,107600.0
2007-11-21 13:50:00,49.48,49.53,49.44,49.47,61500.0,29.4983,29.5281,29.4745,29.4924,61500.0
2007-11-21 14:00:00,49.47,49.57,49.45,49.56,92800.0,29.4924,29.552,29.4804,29.546,92800.0
2007-11-21 14:10:00,49.57,49.66,49.53,49.65,101900.0,29.552,29.6056,29.5281,29.5997,101900.0
2007-11-21 14:20:00,49.65,49.72,49.55,49.68,100000.0,29.5997,29.6414,29.5401,29.6176,100000.0
2007-11-21 14:30:00,49.68,49.76,49.64,49.65,70600.0,29.6176,29.6653,29.5937,29.5997,70600.0
2007-11-21 14:40:00,49.63,49.8,49.63,49.77,74300.0,29.5878,29.6891,29.5878,29.6712,74300.0
2007-11-21 14:50:00,49.78,49.88,49.65,49.73,156900.0,29.6772,29.7368,29.5997,29.6474,156900.0
2007-11-21 15:00:00,49.74,49.8,49.61,49.61,183800.0,29.6533,29.6891,29.5758,29.5758,183800.0
2007-11-21 15:10:00,49.61,49.62,49.46,49.5,157000.0,29.5758,29.5818,29.4864,29.5103,157000.0
2007-11-21 15:20:00,49.5,49.56,49.4,49.56,224800.0,29.5103,29.546,29.4506,29.546,224800.0
2007-11-21 15:30:00,49.55,49.6,49.51,49.53,136100.0,29.5401,29.5699,29.5162,29.5281,136100.0
2007-11-21 15:40:00,49.53,49.55,49.49,49.54,198500.0,29.5281,29.5401,29.5043,29.5341,198500.0
2007-11-21 15:50:00,49.55,49.56,49.09,49.12,675200.0,29.5401,29.546,29.2658,29.2837,675200.0
2007-11-23 09:30:00,49.93,50.49,49.52,50.24,335700.0,29.7666,30.1005,29.5222,29.9514,335700.0
2007-11-23 09:40:00,50.23,50.43,50.21,50.28,206400.0,29.9455,30.0647,29.9335,29.9753,206400.0
2007-11-23 09:50:00,50.26,50.31,50.11,50.28,137900.0,29.9633,29.9932,29.8739,29.9753,137900.0
2007-11-23 10:00:00,50.3,50.33,50.25,50.26,109700.0,29.9872,30.0051,29.9574,29.9633,109700.0
2007-11-23 10:10:00,50.26,50.5,50.26,50.49,53100.0,29.9633,30.1064,29.9633,30.1005,53100.0
2007-11-23 10:20:00,50.49,50.63,50.46,50.6,99700.0,30.1005,30.1839,30.0826,30.166,99700.0
2007-11-23 10:30:00,50.6,50.61,50.49,50.5,82900.0,30.166,30.172,30.1005,30.1064,82900.0
2007-11-23 10:40:00,50.5,50.51,50.3,50.35,65700.0,30.1064,30.1124,29.9872,30.017,65700.0
2007-11-23 10:50:00,50.34,50.42,50.33,50.42,60700.0,30.011,30.0587,30.0051,30.0587,60700.0
2007-11-23 11:00:00,50.43,50.43,50.16,50.16,110100.0,30.0647,30.0647,29.9037,29.9037,110100.0
2007-11-23 11:10:00,50.17,50.41,50.16,50.31,52500.0,29.9097,30.0528,29.9037,29.9932,52500.0
2007-11-23 11:20:00,50.3,50.43,50.28,50.39,34000.0,29.9872,30.0647,29.9753,30.0408,34000.0
2007-11-23 11:30:00,50.39,50.39,50.28,50.32,30900.0,30.0408,30.0408,29.9753,29.9991,30900.0
2007-11-23 11:40:00,50.33,50.47,50.32,50.43,79600.0,30.0051,30.0885,29.9991,30.0647,79600.0
2007-11-23 11:50:00,50.43,50.49,50.42,50.46,52800.0,30.0647,30.1005,30.0587,30.0826,52800.0
2007-11-23 12:00:00,50.44,50.46,50.32,50.46,55700.0,30.0707,30.0826,29.9991,30.0826,55700.0
2007-11-23 12:10:00,50.46,50.53,50.45,50.52,97300.0,30.0826,30.1243,30.0766,30.1183,97300.0
2007-11-23 12:20:00,50.52,50.65,50.52,50.64,114800.0,30.1183,30.1958,30.1183,30.1899,114800.0
2007-11-23 12:30:00,50.63,50.75,50.6,50.72,166100.0,30.1839,30.2555,30.166,30.2376,166100.0
2007-11-23 12:40:00,50.72,50.78,50.65,50.65,209600.0,30.2376,30.2734,30.1958,30.1958,209600.0
2007-11-23 12:50:00,50.66,50.78,50.51,50.78,251600.0,30.2018,30.2734,30.1124,30.2734,251600.0
2007-11-26 09:30:00,50.92,50.95,50.57,50.75,142900.0,30.3568,30.3747,30.1482,30.2555,142900.0
2007-11-26 09:40:00,50.73,50.82,50.68,50.78,99800.0,30.2435,30.2972,30.2137,30.2734,99800.0
2007-11-26 09:50:00,50.78,50.87,50.66,50.77,102300.0,30.2734,30.327,30.2018,30.2674,102300.0
2007-11-26 10:00:00,50.78,50.84,50.74,50.8,122500.0,30.2734,30.3091,30.2495,30.2853,122500.0
2007-11-26 10:10:00,50.8,50.81,50.64,50.69,108200.0,30.2853,30.2912,30.1899,30.2197,108200.0
2007-11-26 10:20:00,50.7,50.73,50.47,50.61,81300.0,30.2257,30.2435,30.0885,30.172,81300.0
2007-11-26 10:30:00,50.59,50.7,50.48,50.53,59900.0,30.1601,30.2257,30.0945,30.1243,59900.0
2007-11-26 10:40:00,50.5,50.52,50.36,50.38,92800.0,30.1064,30.1183,30.023,30.0349,92800.0
2007-11-26 10:50:00,50.38,50.4,50.28,50.28,72600.0,30.0349,30.0468,29.9753,29.9753,72600.0
2007-11-26 11:00:00,50.28,50.51,50.22,50.51,87600.0,29.9753,30.1124,29.9395,30.1124,87600.0
2007-11-26 11:10:00,50.5,50.66,50.49,50.61,221600.0,30.1064,30.2018,30.1005,30.172,221600.0
2007-11-26 11:20:00,50.61,50.69,50.57,50.6,62700.0,30.172,30.2197,30.1482,30.166,62700.0
2007-11-26 11:30:00,50.59,50.62,50.53,50.61,48300.0,30.1601,30.178,30.1243,30.172,48300.0
2007-11-26 11:40:00,50.61,50.64,50.56,50.59,44500.0,30.172,30.1899,30.1422,30.1601,44500.0
2007-11-26 11:50:00,50.62,50.62,50.49,50.49,76800.0,30.178,30.178,30.1005,30.1005,76800.0
2007-11-26 12:00:00,50.5,50.59,50.5,50.58,44300.0,30.1064,30.1601,30.1064,30.1541,44300.0
2007-11-26 12:10:00,50.59,50.6,50.45,50.45,42200.0,30.1601,30.166,30.0766,30.0766,42200.0
2007-11-26 12:20:00,50.46,50.65,50.42,50.64,79100.0,30.0826,30.1958,30.0587,30.1899,79100.0
2007-11-26 12:30:00,50.64,50.7,50.61,50.62,55900.0,30.1899,30.2257,30.172,30.178,55900.0
2007-11-26 12:40:00,50.62,50.76,50.61,50.72,100100.0,30.178,30.2614,30.172,30.2376,100100.0
2007-11-26 12:50:00,50.71,50.74,50.65,50.73,28800.0,30.2316,30.2495,30.1958,30.2435,28800.0
2007-11-26 13:00:00,50.73,50.75,50.68,50.68,31700.0,30.2435,30.2555,30.2137,30.2137,31700.0
2007-11-26 13:10:00,50.66,50.7,50.47,50.49,41800.0,30.2018,30.2257,30.0885,30.1005,41800.0
2007-11-26 13:20:00,50.49,50.51,50.4,50.4,27500.0,30.1005,30.1124,30.0468,30.0468,27500.0
2007-11-26 13:30:00,50.4,50.42,50.28,50.3,74300.0,30.0468,30.0587,29.9753,29.9872,74300.0
2007-11-26 13:40:00,50.29,50.3,50.14,50.24,144000.0,29.9812,29.9872,29.8918,29.9514,144000.0
2007-11-26 13:50:00,50.24,50.27,50.11,50.14,70600.0,29.9514,29.9693,29.8739,29.8918,70600.0
2007-11-26 14:00:00,50.14,50.22,50.13,50.22,58100.0,29.8918,29.9395,29.8858,29.9395,58100.0
2007-11-26 14:10:00,50.22,50.27,50.18,50.25,101400.0,29.9395,29.9693,29.9157,29.9574,101400.0
2007-11-26 14:20:00,50.25,50.4,50.24,50.39,129000.0,29.9574,30.0468,29.9514,30.0408,129000.0
2007-11-26 14:30:00,50.39,50.4,50.26,50.26,63500.0,30.0408,30.0468,29.9633,29.9633,63500.0
2007-11-26 14:40:00,50.25,50.29,50.2,50.21,57400.0,29.9574,29.9812,29.9276,29.9335,57400.0
2007-11-26 14:50:00,50.2,50.3,50.13,50.13,49400.0,29.9276,29.9872,29.8858,29.8858,49400.0
2007-11-26 15:00:00,50.14,50.21,50.04,50.06,74100.0,29.8918,29.9335,29.8322,29.8441,74100.0
2007-11-26 15:10:00,50.07,50.07,49.92,50.01,149900.0,29.8501,29.8501,29.7606,29.8143,149900.0
2007-11-26 15:20:00,50.01,50.13,49.91,50.09,166900.0,29.8143,29.8858,29.7547,29.862,166900.0
2007-11-26 15:30:00,50.1,50.12,49.81,49.85,204700.0,29.868,29.8799,29.6951,29.7189,204700.0
2007-11-26 15:40:00,49.86,49.88,49.73,49.82,212700.0,29.7249,29.7368,29.6474,29.701,212700.0
2007-11-26 15:50:00,49.83,49.84,49.55,49.59,456100.0,29.707,29.713,29.5401,29.5639,456100.0
2007-11-27 09:30:00,49.83,50.15,49.58,50.11,208100.0,29.707,29.8978,29.558,29.8739,208100.0
2007-11-27 09:40:00,50.12,50.5,50.08,50.49,242500.0,29.8799,30.1064,29.856,30.1005,242500.0
2007-11-27 09:50:00,50.49,50.6,50.49,50.56,189600.0,30.1005,30.166,30.1005,30.1422,189600.0
2007-11-27 10:00:00,50.55,50.57,50.4,50.44,142300.0,30.1362,30.1482,30.0468,30.0707,142300.0
2007-11-27 10:10:00,50.46,50.47,50.24,50.29,129500.0,30.0826,30.0885,29.9514,29.9812,129500.0
2007-11-27 10:20:00,50.28,50.34,50.22,50.27,256200.0,29.9753,30.011,29.9395,29.9693,256200.0
2007-11-27 10:30:00,50.26,50.44,50.23,50.35,119700.0,29.9633,30.0707,29.9455,30.017,119700.0
2007-11-27 10:40:00,50.33,50.41,50.28,50.41,90500.0,30.0051,30.0528,29.9753,30.0528,90500.0
2007-11-27 10:50:00,50.41,50.49,50.35,50.41,84100.0,30.0528,30.1005,30.017,30.0528,84100.0
2007-11-27 11:00:00,50.42,50.45,50.29,50.33,130100.0,30.0587,30.0766,29.9812,30.0051,130100.0
2007-11-27 11:10:00,50.33,50.37,50.26,50.37,76300.0,30.0051,30.0289,29.9633,30.0289,76300.0
2007-11-27 11:20:00,50.36,50.39,50.29,50.35,64300.0,30.023,30.0408,29.9812,30.017,64300.0
2007-11-27 11:30:00,50.35,50.45,50.33,50.4,108800.0,30.017,30.0766,30.0051,30.0468,108800.0
2007-11-27 11:40:00,50.38,50.39,50.32,50.33,107000.0,30.0349,30.0408,29.9991,30.0051,107000.0
2007-11-27 11:50:00,50.34,50.42,50.32,50.4,84900.0,30.011,30.0587,29.9991,30.0468,84900.0
2007-11-27 12:00:00,50.41,50.53,50.4,50.53,119400.0,30.0528,30.1243,30.0468,30.1243,119400.0
2007-11-27 12:10:00,50.53,50.55,50.45,50.45,143600.0,30.1243,30.1362,30.0766,30.0766,143600.0
2007-11-27 12:20:00,50.44,50.48,50.4,50.48,93200.0,30.0707,30.0945,30.0468,30.0945,93200.0
2007-11-27 12:30:00,50.48,50.58,50.45,50.57,98600.0,30.0945,30.1541,30.0766,30.1482,98600.0
2007-11-27 12:40:00,50.57,50.68,50.56,50.64,85300.0,30.1482,30.2137,30.1422,30.1899,85300.0
2007-11-27 12:50:00,50.65,50.75,50.62,50.72,119600.0,30.1958,30.2555,30.178,30.2376,119600.0
2007-11-27 13:00:00,50.72,50.78,50.68,50.77,83400.0,30.2376,30.2734,30.2137,30.2674,83400.0
2007-11-27 13:10:00,50.78,50.88,50.71,50.75,146800.0,30.2734,30.333,30.2316,30.2555,146800.0
2007-11-27 13:20:00,50.75,50.95,50.72,50.93,136900.0,30.2555,30.3747,30.2376,30.3628,136900.0
2007-11-27 13:30:00,50.93,50.95,50.84,50.88,84200.0,30.3628,30.3747,30.3091,30.333,84200.0
2007-11-27 13:40:00,50.87,50.89,50.8,50.83,78200.0,30.327,30.3389,30.2853,30.3032,78200.0
2007-11-27 13:50:00,50.82,50.82,50.63,50.74,133900.0,30.2972,30.2972,30.1839,30.2495,133900.0
2007-11-27 14:00:00,50.74,50.75,50.56,50.58,82300.0,30.2495,30.2555,30.1422,30.1541,82300.0
2007-11-27 14:10:00,50.58,50.65,50.56,50.65,81000.0,30.1541,30.1958,30.1422,30.1958,81000.0
2007-11-27 14:20:00,50.65,50.78,50.62,50.74,79500.0,30.1958,30.2734,30.178,30.2495,79500.0
2007-11-27 14:30:00,50.74,50.77,50.5,50.51,109200.0,30.2495,30.2674,30.1064,30.1124,109200.0
2007-11-27 14:40:00,50.52,50.55,50.43,50.46,146900.0,30.1183,30.1362,30.0647,30.0826,146900.0
2007-11-27 14:50:00,50.45,50.54,50.42,50.5,77900.0,30.0766,30.1303,30.0587,30.1064,77900.0
2007-11-27 15:00:00,50.51,50.61,50.48,50.58,116400.0,30.1124,30.172,30.0945,30.1541,116400.0
2007-11-27 15:10:00,50.57,50.77,50.57,50.72,157700.0,30.1482,30.2674,30.1482,30.2376,157700.0
2007-11-27 15:20:00,50.7,50.75,50.4,50.41,187000.0,30.2257,30.2555,30.0468,30.0528,187000.0
2007-11-27 15:30:00,50.42,50.69,50.39,50.67,243400.0,30.0587,30.2197,30.0408,30.2078,243400.0
2007-11-27 15:40:00,50.67,50.92,50.66,50.9,352000.0,30.2078,30.3568,30.2018,30.3449,352000.0
2007-11-27 15:50:00,50.89,51.1,50.84,50.93,600500.0,30.3389,30.4641,30.3091,30.3628,600500.0
2007-11-28 09:30:00,51.19,51.49,50.61,51.1,243300.0,30.5178,30.6966,30.172,30.4641,243300.0
2007-11-28 09:40:00,51.09,51.12,51.0,51.09,91600.0,30.4582,30.476,30.4045,30.4582,91600.0
2007-11-28 09:50:00,51.09,51.18,51.03,51.13,103800.0,30.4582,30.5118,30.4224,30.482,103800.0
2007-11-28 10:00:00,51.13,51.21,51.06,51.06,85100.0,30.482,30.5297,30.4403,30.4403,85100.0
2007-11-28 10:10:00,51.06,51.15,51.05,51.08,75100.0,30.4403,30.4939,30.4343,30.4522,75100.0
2007-11-28 10:20:00,51.09,51.5,51.09,51.48,181300.0,30.4582,30.7026,30.4582,30.6907,181300.0
2007-11-28 10:30:00,51.47,51.59,51.4,51.51,152100.0,30.6847,30.7562,30.643,30.7086,152100.0
2007-11-28 10:40:00,51.52,51.73,51.52,51.73,124800.0,30.7145,30.8397,30.7145,30.8397,124800.0
2007-11-28 10:50:00,51.73,51.74,51.63,51.64,76300.0,30.8397,30.8457,30.7801,30.7861,76300.0
2007-11-28 11:00:00,51.65,51.65,51.5,51.54,75300.0,30.792,30.792,30.7026,30.7264,75300.0
2007-11-28 11:10:00,51.54,51.66,51.51,51.66,78400.0,30.7264,30.798,30.7086,30.798,78400.0
2007-11-28 11:20:00,51.66,51.7,51.56,51.68,85100.0,30.798,30.8218,30.7384,30.8099,85100.0
2007-11-28 11:30:00,51.68,51.82,51.65,51.74,145700.0,30.8099,30.8934,30.792,30.8457,145700.0
2007-11-28 11:40:00,51.73,51.87,51.73,51.76,90900.0,30.8397,30.9232,30.8397,30.8576,90900.0
2007-11-28 11:50:00,51.76,51.81,51.73,51.78,52800.0,30.8576,30.8874,30.8397,30.8695,52800.0
2007-11-28 12:00:00,51.78,51.9,51.75,51.79,92600.0,30.8695,30.9411,30.8516,30.8755,92600.0
2007-11-28 12:10:00,51.79,51.92,51.75,51.78,114400.0,30.8755,30.953,30.8516,30.8695,114400.0
2007-11-28 12:20:00,51.78,51.88,51.78,51.85,72100.0,30.8695,30.9291,30.8695,30.9112,72100.0
2007-11-28 12:30:00,51.85,51.95,51.82,51.85,74500.0,30.9112,30.9709,30.8934,30.9112,74500.0
2007-11-28 12:40:00,51.88,51.99,51.84,51.98,68600.0,30.9291,30.9947,30.9053,30.9888,68600.0
2007-11-28 12:50:00,51.98,52.0,51.84,51.87,118700.0,30.9888,31.0007,30.9053,30.9232,118700.0
2007-11-28 13:00:00,51.86,51.9,51.8,51.82,70800.0,30.9172,30.9411,30.8814,30.8934,70800.0
2007-11-28 13:10:00,51.81,51.97,51.8,51.91,63800.0,30.8874,30.9828,30.8814,30.947,63800.0
2007-11-28 13:20:00,51.9,52.05,51.9,52.03,138200.0,30.9411,31.0305,30.9411,31.0186,138200.0
2007-11-28 13:30:00,52.03,52.08,52.0,52.07,103100.0,31.0186,31.0484,31.0007,31.0424,103100.0
2007-11-28 13:40:00,52.06,52.1,52.03,52.07,55000.0,31.0364,31.0603,31.0186,31.0424,55000.0
2007-11-28 13:50:00,52.08,52.19,52.05,52.14,117300.0,31.0484,31.1139,31.0305,31.0841,117300.0
2007-11-28 14:00:00,52.14,52.23,52.13,52.23,102000.0,31.0841,31.1378,31.0782,31.1378,102000.0
2007-11-28 14:10:00,52.23,52.3,52.15,52.21,134200.0,31.1378,31.1795,31.0901,31.1259,134200.0
2007-11-28 14:20:00,52.22,52.22,52.13,52.14,71300.0,31.1318,31.1318,31.0782,31.0841,71300.0
2007-11-28 14:30:00,52.14,52.27,52.13,52.24,145100.0,31.0841,31.1616,31.0782,31.1438,145100.0
2007-11-28 14:40:00,52.23,52.29,52.22,52.26,118900.0,31.1378,31.1736,31.1318,31.1557,118900.0
2007-11-28 14:50:00,52.26,52.29,52.2,52.25,136400.0,31.1557,31.1736,31.1199,31.1497,136400.0
2007-11-28 15:00:00,52.24,52.24,52.15,52.19,132100.0,31.1438,31.1438,31.0901,31.1139,132100.0
2007-11-28 15:10:00,52.19,52.25,52.15,52.19,154300.0,31.1139,31.1497,31.0901,31.1139,154300.0
2007-11-28 15:20:00,52.2,52.21,52.05,52.06,182100.0,31.1199,31.1259,31.0305,31.0364,182100.0
2007-11-28 15:30:00,52.06,52.07,51.97,52.04,234000.0,31.0364,31.0424,30.9828,31.0245,234000.0
2007-11-28 15:40:00,52.02,52.09,51.88,51.91,410800.0,31.0126,31.0543,30.9291,30.947,410800.0
2007-11-28 15:50:00,51.91,52.33,51.91,52.29,606700.0,30.947,31.1974,30.947,31.1736,606700.0
2007-11-29 09:30:00,51.99,52.93,51.85,52.89,250400.0,30.9947,31.5551,30.9112,31.5313,250400.0
2007-11-29 09:40:00,52.89,53.0,52.5,52.52,202000.0,31.5313,31.5968,31.2988,31.3107,202000.0
2007-11-29 09:50:00,52.52,52.76,52.41,52.58,152300.0,31.3107,31.4538,31.2451,31.3465,152300.0
2007-11-29 10:00:00,52.58,52.63,52.39,52.43,119000.0,31.3465,31.3763,31.2332,31.257,119000.0
2007-11-29 10:10:00,52.43,52.47,52.38,52.45,94900.0,31.257,31.2809,31.2272,31.2689,94900.0
2007-11-29 10:20:00,52.45,52.46,52.19,52.22,174900.0,31.2689,31.2749,31.1139,31.1318,174900.0
2007-11-29 10:30:00,52.22,52.33,52.18,52.22,130600.0,31.1318,31.1974,31.108,31.1318,130600.0
2007-11-29 10:40:00,52.23,52.24,52.05,52.07,128400.0,31.1378,31.1438,31.0305,31.0424,128400.0
2007-11-29 10:50:00,52.07,52.24,52.06,52.18,262400.0,31.0424,31.1438,31.0364,31.108,262400.0
2007-11-29 11:00:00,52.16,52.34,52.14,52.34,109400.0,31.0961,31.2034,31.0841,31.2034,109400.0
2007-11-29 11:10:00,52.33,52.36,52.31,52.34,171500.0,31.1974,31.2153,31.1855,31.2034,171500.0
2007-11-29 11:20:00,52.34,52.63,52.1,52.62,337300.0,31.2034,31.3763,31.0603,31.3703,337300.0
2007-11-29 11:30:00,52.62,52.83,52.6,52.81,234100.0,31.3703,31.4955,31.3584,31.4836,234100.0
2007-11-29 11:40:00,52.81,53.01,52.81,52.96,168900.0,31.4836,31.6028,31.4836,31.573,168900.0
2007-11-29 11:50:00,52.94,52.94,52.7,52.73,103200.0,31.5611,31.5611,31.418,31.4359,103200.0
2007-11-29 12:00:00,52.73,52.86,52.72,52.84,54400.0,31.4359,31.5134,31.4299,31.5015,54400.0
2007-11-29 12:10:00,52.84,52.84,52.73,52.73,53900.0,31.5015,31.5015,31.4359,31.4359,53900.0
2007-11-29 12:20:00,52.73,52.79,52.64,52.79,72300.0,31.4359,31.4716,31.3822,31.4716,72300.0
2007-11-29 12:30:00,52.79,52.9,52.78,52.89,58400.0,31.4716,31.5372,31.4657,31.5313,58400.0
2007-11-29 12:40:00,52.89,52.99,52.88,52.97,156100.0,31.5313,31.5909,31.5253,31.579,156100.0
2007-11-29 12:50:00,52.97,53.06,52.96,52.98,286500.0,31.579,31.6326,31.573,31.5849,286500.0
2007-11-29 13:00:00,52.98,53.03,52.92,52.98,179600.0,31.5849,31.6147,31.5491,31.5849,179600.0
2007-11-29 13:10:00,52.98,53.04,52.9,53.03,62300.0,31.5849,31.6207,31.5372,31.6147,62300.0
2007-11-29 13:20:00,53.04,53.06,52.96,53.0,90600.0,31.6207,31.6326,31.573,31.5968,90600.0
2007-11-29 13:30:00,53.01,53.11,52.97,53.01,92600.0,31.6028,31.6624,31.579,31.6028,92600.0
2007-11-29 13:40:00,52.98,53.0,52.81,52.89,136200.0,31.5849,31.5968,31.4836,31.5313,136200.0
2007-11-29 13:50:00,52.89,52.94,52.8,52.81,142300.0,31.5313,31.5611,31.4776,31.4836,142300.0
2007-11-29 14:00:00,52.81,52.83,52.7,52.8,111400.0,31.4836,31.4955,31.418,31.4776,111400.0
2007-11-29 14:10:00,52.8,52.87,52.71,52.84,121300.0,31.4776,31.5193,31.424,31.5015,121300.0
2007-11-29 14:20:00,52.84,52.94,52.81,52.94,107800.0,31.5015,31.5611,31.4836,31.5611,107800.0
2007-11-29 14:30:00,52.93,53.02,52.8,53.0,182400.0,31.5551,31.6088,31.4776,31.5968,182400.0
2007-11-29 14:40:00,53.0,53.08,52.99,53.01,83100.0,31.5968,31.6445,31.5909,31.6028,83100.0
2007-11-29 14:50:00,53.0,53.08,52.93,52.94,110700.0,31.5968,31.6445,31.5551,31.5611,110700.0
2007-11-29 15:00:00,52.94,52.97,52.84,52.85,120100.0,31.5611,31.579,31.5015,31.5074,120100.0
2007-11-29 15:10:00,52.85,52.9,52.75,52.8,168800.0,31.5074,31.5372,31.4478,31.4776,168800.0
2007-11-29 15:20:00,52.81,52.82,52.74,52.75,141300.0,31.4836,31.4895,31.4418,31.4478,141300.0
2007-11-29 15:30:00,52.75,52.76,52.64,52.65,165400.0,31.4478,31.4538,31.3822,31.3882,165400.0
2007-11-29 15:40:00,52.64,52.81,52.56,52.74,268100.0,31.3822,31.4836,31.3345,31.4418,268100.0
2007-11-29 15:50:00,52.74,52.8,52.69,52.75,254200.0,31.4418,31.4776,31.412,31.4478,254200.0
2007-11-30 09:30:00,52.51,53.15,52.51,52.98,246800.0,31.3047,31.6863,31.3047,31.5849,246800.0
2007-11-30 09:40:00,52.96,53.11,52.82,53.04,149200.0,31.573,31.6624,31.4895,31.6207,149200.0
2007-11-30 09:50:00,53.04,53.15,52.95,53.12,125000.0,31.6207,31.6863,31.567,31.6684,125000.0
2007-11-30 10:00:00,53.12,53.3,53.1,53.2,175600.0,31.6684,31.7757,31.6565,31.7161,175600.0
2007-11-30 10:10:00,53.2,53.22,53.09,53.17,169600.0,31.7161,31.728,31.6505,31.6982,169600.0
2007-11-30 10:20:00,53.16,53.17,52.99,53.07,117700.0,31.6922,31.6982,31.5909,31.6386,117700.0
2007-11-30 10:30:00,53.07,53.17,52.93,52.98,103600.0,31.6386,31.6982,31.5551,31.5849,103600.0
2007-11-30 10:40:00,52.99,53.09,52.99,53.09,86700.0,31.5909,31.6505,31.5909,31.6505,86700.0
2007-11-30 10:50:00,53.08,53.19,53.07,53.12,112900.0,31.6445,31.7101,31.6386,31.6684,112900.0
2007-11-30 11:00:00,53.12,53.14,53.06,53.1,155000.0,31.6684,31.6803,31.6326,31.6565,155000.0
2007-11-30 11:10:00,53.11,53.2,53.07,53.1,58300.0,31.6624,31.7161,31.6386,31.6565,58300.0
2007-11-30 11:20:00,53.09,53.16,53.07,53.11,87500.0,31.6505,31.6922,31.6386,31.6624,87500.0
2007-11-30 11:30:00,53.11,53.17,53.06,53.15,86500.0,31.6624,31.6982,31.6326,31.6863,86500.0
2007-11-30 11:40:00,53.15,53.17,53.12,53.13,49800.0,31.6863,31.6982,31.6684,31.6743,49800.0
2007-11-30 11:50:00,53.13,53.16,53.07,53.11,60700.0,31.6743,31.6922,31.6386,31.6624,60700.0
2007-11-30 12:00:00,53.12,53.13,53.05,53.09,49100.0,31.6684,31.6743,31.6266,31.6505,49100.0
2007-11-30 12:10:00,53.09,53.11,53.04,53.04,82200.0,31.6505,31.6624,31.6207,31.6207,82200.0
2007-11-30 12:20:00,53.03,53.05,52.91,53.05,38600.0,31.6147,31.6266,31.5432,31.6266,38600.0
2007-11-30 12:30:00,53.04,53.04,52.96,52.98,88000.0,31.6207,31.6207,31.573,31.5849,88000.0
2007-11-30 12:40:00,52.99,53.01,52.92,52.97,56800.0,31.5909,31.6028,31.5491,31.579,56800.0
2007-11-30 12:50:00,52.97,53.0,52.91,52.94,80100.0,31.579,31.5968,31.5432,31.5611,80100.0
2007-11-30 13:00:00,52.94,52.94,52.78,52.8,59000.0,31.5611,31.5611,31.4657,31.4776,59000.0
2007-11-30 13:10:00,52.81,52.82,52.74,52.78,83900.0,31.4836,31.4895,31.4418,31.4657,83900.0
2007-11-30 13:20:00,52.78,53.03,52.77,53.02,130700.0,31.4657,31.6147,31.4597,31.6088,130700.0
2007-11-30 13:30:00,53.02,53.05,52.98,53.04,100000.0,31.6088,31.6266,31.5849,31.6207,100000.0
2007-11-30 13:40:00,53.04,53.04,52.92,52.96,45800.0,31.6207,31.6207,31.5491,31.573,45800.0
2007-11-30 13:50:00,52.97,53.02,52.91,53.0,28400.0,31.579,31.6088,31.5432,31.5968,28400.0
2007-11-30 14:00:00,53.0,53.0,52.8,52.8,60500.0,31.5968,31.5968,31.4776,31.4776,60500.0
2007-11-30 14:10:00,52.8,52.83,52.73,52.8,66700.0,31.4776,31.4955,31.4359,31.4776,66700.0
2007-11-30 14:20:00,52.8,52.81,52.76,52.76,71100.0,31.4776,31.4836,31.4538,31.4538,71100.0
2007-11-30 14:30:00,52.77,52.91,52.74,52.85,89400.0,31.4597,31.5432,31.4418,31.5074,89400.0
2007-11-30 14:40:00,52.85,52.89,52.78,52.78,62000.0,31.5074,31.5313,31.4657,31.4657,62000.0
2007-11-30 14:50:00,52.77,52.85,52.75,52.82,70700.0,31.4597,31.5074,31.4478,31.4895,70700.0
2007-11-30 15:00:00,52.82,52.83,52.67,52.75,65100.0,31.4895,31.4955,31.4001,31.4478,65100.0
2007-11-30 15:10:00,52.75,52.75,52.61,52.65,98300.0,31.4478,31.4478,31.3643,31.3882,98300.0
2007-11-30 15:20:00,52.65,52.71,52.6,52.68,103900.0,31.3882,31.424,31.3584,31.4061,103900.0
2007-11-30 15:30:00,52.68,52.7,52.6,52.65,112300.0,31.4061,31.418,31.3584,31.3882,112300.0
2007-11-30 15:40:00,52.65,52.9,52.65,52.86,307600.0,31.3882,31.5372,31.3882,31.5134,307600.0
2007-11-30 15:50:00,52.86,53.08,52.85,53.04,534400.0,31.5134,31.6445,31.5074,31.6207,534400.0
2007-12-03 09:30:00,52.81,52.93,52.57,52.8,238700.0,31.4836,31.5551,31.3405,31.4776,238700.0
2007-12-03 09:40:00,52.8,52.83,52.67,52.72,127100.0,31.4776,31.4955,31.4001,31.4299,127100.0
2007-12-03 09:50:00,52.71,52.85,52.61,52.7,140000.0,31.424,31.5074,31.3643,31.418,140000.0
2007-12-03 10:00:00,52.69,52.76,52.4,52.4,184400.0,31.412,31.4538,31.2391,31.2391,184400.0
2007-12-03 10:10:00,52.4,52.65,52.4,52.6,109500.0,31.2391,31.3882,31.2391,31.3584,109500.0
2007-12-03 10:20:00,52.6,52.6,52.45,52.52,94400.0,31.3584,31.3584,31.2689,31.3107,94400.0
2007-12-03 10:30:00,52.52,52.7,52.52,52.63,77200.0,31.3107,31.418,31.3107,31.3763,77200.0
2007-12-03 10:40:00,52.64,52.76,52.62,52.74,105200.0,31.3822,31.4538,31.3703,31.4418,105200.0
2007-12-03 10:50:00,52.73,52.8,52.69,52.78,160800.0,31.4359,31.4776,31.412,31.4657,160800.0
2007-12-03 11:00:00,52.79,52.81,52.76,52.81,85200.0,31.4716,31.4836,31.4538,31.4836,85200.0
2007-12-03 11:10:00,52.81,52.82,52.79,52.81,69100.0,31.4836,31.4895,31.4716,31.4836,69100.0
2007-12-03 11:20:00,52.82,52.88,52.81,52.85,102300.0,31.4895,31.5253,31.4836,31.5074,102300.0
2007-12-03 11:30:00,52.85,52.95,52.84,52.9,60800.0,31.5074,31.567,31.5015,31.5372,60800.0
2007-12-03 11:40:00,52.9,52.91,52.84,52.9,51900.0,31.5372,31.5432,31.5015,31.5372,51900.0
2007-12-03 11:50:00,52.9,52.9,52.77,52.83,61600.0,31.5372,31.5372,31.4597,31.4955,61600.0
2007-12-03 12:00:00,52.83,52.85,52.74,52.75,53800.0,31.4955,31.5074,31.4418,31.4478,53800.0
2007-12-03 12:10:00,52.76,52.88,52.75,52.78,52400.0,31.4538,31.5253,31.4478,31.4657,52400.0
2007-12-03 12:20:00,52.78,52.85,52.73,52.79,71100.0,31.4657,31.5074,31.4359,31.4716,71100.0
2007-12-03 12:30:00,52.79,52.85,52.74,52.76,85000.0,31.4716,31.5074,31.4418,31.4538,85000.0
2007-12-03 12:40:00,52.75,52.78,52.74,52.75,67300.0,31.4478,31.4657,31.4418,31.4478,67300.0
2007-12-03 12:50:00,52.76,52.79,52.73,52.77,88600.0,31.4538,31.4716,31.4359,31.4597,88600.0
2007-12-03 13:00:00,52.77,52.77,52.68,52.74,64500.0,31.4597,31.4597,31.4061,31.4418,64500.0
2007-12-03 13:10:00,52.74,52.77,52.73,52.77,58100.0,31.4418,31.4597,31.4359,31.4597,58100.0
2007-12-03 13:20:00,52.77,52.82,52.64,52.66,134000.0,31.4597,31.4895,31.3822,31.3941,134000.0
2007-12-03 13:30:00,52.65,52.67,52.48,52.61,165900.0,31.3882,31.4001,31.2868,31.3643,165900.0
2007-12-03 13:40:00,52.61,52.7,52.53,52.63,95700.0,31.3643,31.418,31.3166,31.3763,95700.0
2007-12-03 13:50:00,52.62,52.63,52.49,52.5,120700.0,31.3703,31.3763,31.2928,31.2988,120700.0
2007-12-03 14:00:00,52.5,52.57,52.47,52.57,137200.0,31.2988,31.3405,31.2809,31.3405,137200.0
2007-12-03 14:10:00,52.57,52.57,52.37,52.38,144400.0,31.3405,31.3405,31.2213,31.2272,144400.0
2007-12-03 14:20:00,52.39,52.39,52.34,52.36,126500.0,31.2332,31.2332,31.2034,31.2153,126500.0
2007-12-03 14:30:00,52.36,52.39,52.21,52.27,186300.0,31.2153,31.2332,31.1259,31.1616,186300.0
2007-12-03 14:40:00,52.28,52.34,52.21,52.27,129500.0,31.1676,31.2034,31.1259,31.1616,129500.0
2007-12-03 14:50:00,52.27,52.4,52.26,52.31,130700.0,31.1616,31.2391,31.1557,31.1855,130700.0
2007-12-03 15:00:00,52.31,52.43,52.29,52.36,133100.0,31.1855,31.257,31.1736,31.2153,133100.0
2007-12-03 15:10:00,52.36,52.47,52.25,52.44,199000.0,31.2153,31.2809,31.1497,31.263,199000.0
2007-12-03 15:20:00,52.44,52.64,52.44,52.54,133800.0,31.263,31.3822,31.263,31.3226,133800.0
2007-12-03 15:30:00,52.53,52.54,52.49,52.5,94000.0,31.3166,31.3226,31.2928,31.2988,94000.0
2007-12-03 15:40:00,52.5,52.51,52.34,52.39,193100.0,31.2988,31.3047,31.2034,31.2332,193100.0
2007-12-03 15:50:00,52.39,52.54,52.34,52.54,293100.0,31.2332,31.3226,31.2034,31.3226,293100.0
2007-12-04 09:30:00,52.32,52.45,51.93,52.02,286600.0,31.1914,31.2689,30.9589,31.0126,286600.0
2007-12-04 09:40:00,52.02,52.03,51.86,51.93,179800.0,31.0126,31.0186,30.9172,30.9589,179800.0
2007-12-04 09:50:00,51.93,51.94,51.82,51.82,147400.0,30.9589,30.9649,30.8934,30.8934,147400.0
2007-12-04 10:00:00,51.83,51.88,51.75,51.85,186700.0,30.8993,30.9291,30.8516,30.9112,186700.0
2007-12-04 10:10:00,51.85,51.98,51.8,51.97,158700.0,30.9112,30.9888,30.8814,30.9828,158700.0
2007-12-04 10:20:00,51.98,52.2,51.95,52.16,217400.0,30.9888,31.1199,30.9709,31.0961,217400.0
2007-12-04 10:30:00,52.16,52.35,52.16,52.34,138200.0,31.0961,31.2093,31.0961,31.2034,138200.0
2007-12-04 10:40:00,52.34,52.42,52.33,52.41,120500.0,31.2034,31.2511,31.1974,31.2451,120500.0
2007-12-04 10:50:00,52.4,52.42,52.32,52.33,128900.0,31.2391,31.2511,31.1914,31.1974,128900.0
2007-12-04 11:00:00,52.34,52.53,52.27,52.49,111500.0,31.2034,31.3166,31.1616,31.2928,111500.0
2007-12-04 11:10:00,52.48,52.5,52.28,52.35,126000.0,31.2868,31.2988,31.1676,31.2093,126000.0
2007-12-04 11:20:00,52.35,52.43,52.34,52.38,174800.0,31.2093,31.257,31.2034,31.2272,174800.0
2007-12-04 11:30:00,52.38,52.39,52.26,52.28,101500.0,31.2272,31.2332,31.1557,31.1676,101500.0
2007-12-04 11:40:00,52.28,52.31,52.24,52.27,76400.0,31.1676,31.1855,31.1438,31.1616,76400.0
2007-12-04 11:50:00,52.27,52.27,52.19,52.25,54100.0,31.1616,31.1616,31.1139,31.1497,54100.0
2007-12-04 12:00:00,52.25,52.46,52.25,52.42,188300.0,31.1497,31.2749,31.1497,31.2511,188300.0
2007-12-04 12:10:00,52.44,52.49,52.38,52.42,52900.0,31.263,31.2928,31.2272,31.2511,52900.0
2007-12-04 12:20:00,52.42,52.51,52.41,52.46,82300.0,31.2511,31.3047,31.2451,31.2749,82300.0
2007-12-04 12:30:00,52.46,52.48,52.42,52.46,54600.0,31.2749,31.2868,31.2511,31.2749,54600.0
2007-12-04 12:40:00,52.46,52.5,52.43,52.45,36200.0,31.2749,31.2988,31.257,31.2689,36200.0
2007-12-04 12:50:00,52.45,52.46,52.42,52.43,33600.0,31.2689,31.2749,31.2511,31.257,33600.0
2007-12-04 13:00:00,52.43,52.48,52.34,52.38,73000.0,31.257,31.2868,31.2034,31.2272,73000.0
2007-12-04 13:10:00,52.39,52.43,52.34,52.34,48300.0,31.2332,31.257,31.2034,31.2034,48300.0
2007-12-04 13:20:00,52.35,52.38,52.33,52.37,30400.0,31.2093,31.2272,31.1974,31.2213,30400.0
2007-12-04 13:30:00,52.38,52.44,52.35,52.4,52000.0,31.2272,31.263,31.2093,31.2391,52000.0
2007-12-04 13:40:00,52.4,52.42,52.36,52.41,50500.0,31.2391,31.2511,31.2153,31.2451,50500.0
2007-12-04 13:50:00,52.4,52.4,52.32,52.35,47500.0,31.2391,31.2391,31.1914,31.2093,47500.0
2007-12-04 14:00:00,52.35,52.35,52.24,52.31,61600.0,31.2093,31.2093,31.1438,31.1855,61600.0
2007-12-04 14:10:00,52.3,52.36,52.27,52.33,54100.0,31.1795,31.2153,31.1616,31.1974,54100.0
2007-12-04 14:20:00,52.33,52.36,52.28,52.32,70300.0,31.1974,31.2153,31.1676,31.1914,70300.0
2007-12-04 14:30:00,52.32,52.36,52.3,52.35,41900.0,31.1914,31.2153,31.1795,31.2093,41900.0
2007-12-04 14:40:00,52.35,52.36,52.3,52.32,44300.0,31.2093,31.2153,31.1795,31.1914,44300.0
2007-12-04 14:50:00,52.33,52.37,52.31,52.36,71500.0,31.1974,31.2213,31.1855,31.2153,71500.0
2007-12-04 15:00:00,52.34,52.37,52.33,52.37,61100.0,31.2034,31.2213,31.1974,31.2213,61100.0
2007-12-04 15:10:00,52.36,52.44,52.34,52.39,113300.0,31.2153,31.263,31.2034,31.2332,113300.0
2007-12-04 15:20:00,52.38,52.39,52.22,52.23,116800.0,31.2272,31.2332,31.1318,31.1378,116800.0
2007-12-04 15:30:00,52.24,52.27,52.17,52.19,116300.0,31.1438,31.1616,31.102,31.1139,116300.0
2007-12-04 15:40:00,52.19,52.26,52.11,52.24,220200.0,31.1139,31.1557,31.0663,31.1438,220200.0
2007-12-04 15:50:00,52.25,52.25,52.08,52.09,290900.0,31.1497,31.1497,31.0484,31.0543,290900.0
2007-12-05 09:30:00,52.7,52.74,52.35,52.68,189300.0,31.418,31.4418,31.2093,31.4061,189300.0
2007-12-05 09:40:00,52.7,53.03,52.66,52.98,146700.0,31.418,31.6147,31.3941,31.5849,146700.0
2007-12-05 09:50:00,52.97,52.97,52.87,52.94,141300.0,31.579,31.579,31.5193,31.5611,141300.0
2007-12-05 10:00:00,52.94,53.0,52.82,52.82,174800.0,31.5611,31.5968,31.4895,31.4895,174800.0
2007-12-05 10:10:00,52.83,52.93,52.75,52.87,83200.0,31.4955,31.5551,31.4478,31.5193,83200.0
2007-12-05 10:20:00,52.88,53.0,52.88,52.99,49900.0,31.5253,31.5968,31.5253,31.5909,49900.0
2007-12-05 10:30:00,52.99,53.0,52.89,52.98,86400.0,31.5909,31.5968,31.5313,31.5849,86400.0
2007-12-05 10:40:00,52.96,53.0,52.93,52.93,61800.0,31.573,31.5968,31.5551,31.5551,61800.0
2007-12-05 10:50:00,52.93,52.94,52.84,52.9,66300.0,31.5551,31.5611,31.5015,31.5372,66300.0
2007-12-05 11:00:00,52.9,52.95,52.9,52.92,79900.0,31.5372,31.567,31.5372,31.5491,79900.0
2007-12-05 11:10:00,52.92,53.11,52.9,53.09,124500.0,31.5491,31.6624,31.5372,31.6505,124500.0
2007-12-05 11:20:00,53.09,53.21,53.09,53.2,102300.0,31.6505,31.722,31.6505,31.7161,102300.0
2007-12-05 11:30:00,53.21,53.22,53.19,53.19,54300.0,31.722,31.728,31.7101,31.7101,54300.0
2007-12-05 11:40:00,53.2,53.27,53.1,53.26,144400.0,31.7161,31.7578,31.6565,31.7518,144400.0
2007-12-05 11:50:00,53.25,53.35,53.23,53.32,123800.0,31.7459,31.8055,31.734,31.7876,123800.0
2007-12-05 12:00:00,53.31,53.31,53.15,53.16,55200.0,31.7817,31.7817,31.6863,31.6922,55200.0
2007-12-05 12:10:00,53.16,53.25,53.15,53.24,45800.0,31.6922,31.7459,31.6863,31.7399,45800.0
2007-12-05 12:20:00,53.22,53.27,53.22,53.26,42600.0,31.728,31.7578,31.728,31.7518,42600.0
2007-12-05 12:30:00,53.27,53.34,53.25,53.34,36100.0,31.7578,31.7995,31.7459,31.7995,36100.0
2007-12-05 12:40:00,53.34,53.43,53.33,53.41,67500.0,31.7995,31.8532,31.7936,31.8413,67500.0
2007-12-05 12:50:00,53.41,53.42,53.2,53.22,108100.0,31.8413,31.8472,31.7161,31.728,108100.0
2007-12-05 13:00:00,53.22,53.4,53.21,53.29,98000.0,31.728,31.8353,31.722,31.7697,98000.0
2007-12-05 13:10:00,53.3,53.49,53.28,53.47,123000.0,31.7757,31.889,31.7638,31.877,123000.0
2007-12-05 13:20:00,53.46,53.49,53.35,53.41,122100.0,31.8711,31.889,31.8055,31.8413,122100.0
2007-12-05 13:30:00,53.42,53.52,53.41,53.51,110800.0,31.8472,31.9068,31.8413,31.9009,110800.0
2007-12-05 13:40:00,53.51,53.7,53.5,53.7,134100.0,31.9009,32.0142,31.8949,32.0142,134100.0
2007-12-05 13:50:00,53.7,53.79,53.63,53.68,156900.0,32.0142,32.0678,31.9724,32.0022,156900.0
2007-12-05 14:00:00,53.68,53.69,53.6,53.61,86200.0,32.0022,32.0082,31.9545,31.9605,86200.0
2007-12-05 14:10:00,53.62,53.65,53.59,53.61,99600.0,31.9665,31.9843,31.9486,31.9605,99600.0
2007-12-05 14:20:00,53.62,53.64,53.45,53.51,77400.0,31.9665,31.9784,31.8651,31.9009,77400.0
2007-12-05 14:30:00,53.51,53.53,53.42,53.45,86500.0,31.9009,31.9128,31.8472,31.8651,86500.0
2007-12-05 14:40:00,53.45,53.68,53.44,53.66,119600.0,31.8651,32.0022,31.8592,31.9903,119600.0
2007-12-05 14:50:00,53.66,53.68,53.39,53.46,146400.0,31.9903,32.0022,31.8293,31.8711,146400.0
2007-12-05 15:00:00,53.45,53.64,53.43,53.56,133800.0,31.8651,31.9784,31.8532,31.9307,133800.0
2007-12-05 15:10:00,53.55,53.58,53.46,53.55,138300.0,31.9247,31.9426,31.8711,31.9247,138300.0
2007-12-05 15:20:00,53.55,53.59,53.35,53.37,137500.0,31.9247,31.9486,31.8055,31.8174,137500.0
2007-12-05 15:30:00,53.37,53.45,53.28,53.39,199500.0,31.8174,31.8651,31.7638,31.8293,199500.0
2007-12-05 15:40:00,53.39,53.47,53.36,53.4,189800.0,31.8293,31.877,31.8115,31.8353,189800.0
2007-12-05 15:50:00,53.4,53.47,53.38,53.44,365400.0,31.8353,31.877,31.8234,31.8592,365400.0
2007-12-06 09:30:00,54.75,54.75,54.11,54.19,621500.0,32.6401,32.6401,32.2586,32.3063,621500.0
2007-12-06 09:40:00,54.2,54.34,54.03,54.23,275500.0,32.3122,32.3957,32.2109,32.3301,275500.0
2007-12-06 09:50:00,54.25,54.27,54.02,54.08,186700.0,32.3421,32.354,32.2049,32.2407,186700.0
2007-12-06 10:00:00,54.08,54.08,53.75,53.86,223800.0,32.2407,32.2407,32.044,32.1095,223800.0
2007-12-06 10:10:00,53.85,54.0,53.83,53.89,222000.0,32.1036,32.193,32.0917,32.1274,222000.0
2007-12-06 10:20:00,53.89,53.93,53.7,53.84,222100.0,32.1274,32.1513,32.0142,32.0976,222100.0
2007-12-06 10:30:00,53.86,53.92,53.76,53.79,119400.0,32.1095,32.1453,32.0499,32.0678,119400.0
2007-12-06 10:40:00,53.78,53.83,53.54,53.65,167100.0,32.0619,32.0917,31.9188,31.9843,167100.0
2007-12-06 10:50:00,53.64,53.65,53.44,53.63,228600.0,31.9784,31.9843,31.8592,31.9724,228600.0
2007-12-06 11:00:00,53.63,53.64,53.53,53.58,84200.0,31.9724,31.9784,31.9128,31.9426,84200.0
2007-12-06 11:10:00,53.58,53.63,53.56,53.6,84800.0,31.9426,31.9724,31.9307,31.9545,84800.0
2007-12-06 11:20:00,53.6,53.87,53.59,53.85,222900.0,31.9545,32.1155,31.9486,32.1036,222900.0
2007-12-06 11:30:00,53.84,54.08,53.84,54.07,219000.0,32.0976,32.2407,32.0976,32.2347,219000.0
2007-12-06 11:40:00,54.07,54.17,53.96,54.0,131500.0,32.2347,32.2944,32.1692,32.193,131500.0
2007-12-06 11:50:00,54.0,54.03,53.99,54.02,72000.0,32.193,32.2109,32.187,32.2049,72000.0
2007-12-06 12:00:00,54.03,54.08,54.01,54.05,120700.0,32.2109,32.2407,32.199,32.2228,120700.0
2007-12-06 12:10:00,54.04,54.05,53.9,53.9,65400.0,32.2169,32.2228,32.1334,32.1334,65400.0
2007-12-06 12:20:00,53.89,53.96,53.83,53.87,111300.0,32.1274,32.1692,32.0917,32.1155,111300.0
2007-12-06 12:30:00,53.87,53.95,53.87,53.91,92200.0,32.1155,32.1632,32.1155,32.1394,92200.0
2007-12-06 12:40:00,53.9,54.05,53.86,53.98,105900.0,32.1334,32.2228,32.1095,32.1811,105900.0
2007-12-06 12:50:00,53.99,53.99,53.82,53.84,102900.0,32.187,32.187,32.0857,32.0976,102900.0
2007-12-06 13:00:00,53.85,53.87,53.75,53.75,101300.0,32.1036,32.1155,32.044,32.044,101300.0
2007-12-06 13:10:00,53.77,53.79,53.73,53.74,47600.0,32.0559,32.0678,32.032,32.038,47600.0
2007-12-06 13:20:00,53.73,53.77,53.69,53.69,81700.0,32.032,32.0559,32.0082,32.0082,81700.0
2007-12-06 13:30:00,53.7,53.7,53.61,53.63,77700.0,32.0142,32.0142,31.9605,31.9724,77700.0
2007-12-06 13:40:00,53.63,53.74,53.62,53.73,71700.0,31.9724,32.038,31.9665,32.032,71700.0
2007-12-06 13:50:00,53.72,53.8,53.72,53.78,59400.0,32.0261,32.0738,32.0261,32.0619,59400.0
2007-12-06 14:00:00,53.79,53.84,53.77,53.84,137000.0,32.0678,32.0976,32.0559,32.0976,137000.0
2007-12-06 14:10:00,53.84,53.9,53.83,53.9,64200.0,32.0976,32.1334,32.0917,32.1334,64200.0
2007-12-06 14:20:00,53.9,54.0,53.75,53.97,225200.0,32.1334,32.193,32.044,32.1751,225200.0
2007-12-06 14:30:00,53.99,54.05,53.98,54.03,72900.0,32.187,32.2228,32.1811,32.2109,72900.0
2007-12-06 14:40:00,54.04,54.09,53.75,54.06,153700.0,32.2169,32.2467,32.044,32.2288,153700.0
2007-12-06 14:50:00,54.06,54.09,54.03,54.07,76500.0,32.2288,32.2467,32.2109,32.2347,76500.0
2007-12-06 15:00:00,54.07,54.08,53.98,53.98,110400.0,32.2347,32.2407,32.1811,32.1811,110400.0
2007-12-06 15:10:00,53.99,54.0,53.83,53.94,172600.0,32.187,32.193,32.0917,32.1572,172600.0
2007-12-06 15:20:00,53.95,54.03,53.93,53.98,140400.0,32.1632,32.2109,32.1513,32.1811,140400.0
2007-12-06 15:30:00,53.97,54.01,53.86,53.99,230900.0,32.1751,32.199,32.1095,32.187,230900.0
2007-12-06 15:40:00,53.99,54.04,53.52,53.96,265500.0,32.187,32.2169,31.9068,32.1692,265500.0
2007-12-06 15:50:00,53.96,53.97,53.88,53.93,384900.0,32.1692,32.1751,32.1215,32.1513,384900.0
2007-12-07 09:30:00,54.0,54.55,53.72,54.21,385000.0,32.193,32.5209,32.0261,32.3182,385000.0
2007-12-07 09:40:00,54.2,54.33,54.15,54.31,219600.0,32.3122,32.3897,32.2824,32.3778,219600.0
2007-12-07 09:50:00,54.3,54.34,54.0,54.07,136800.0,32.3719,32.3957,32.193,32.2347,136800.0
2007-12-07 10:00:00,54.08,54.3,54.05,54.27,146500.0,32.2407,32.3719,32.2228,32.354,146500.0
2007-12-07 10:10:00,54.27,54.3,54.1,54.29,117500.0,32.354,32.3719,32.2526,32.3659,117500.0
2007-12-07 10:20:00,54.29,54.29,54.23,54.29,77600.0,32.3659,32.3659,32.3301,32.3659,77600.0
2007-12-07 10:30:00,54.28,54.3,54.21,54.28,90500.0,32.3599,32.3719,32.3182,32.3599,90500.0
2007-12-07 10:40:00,54.29,54.29,54.22,54.23,69400.0,32.3659,32.3659,32.3242,32.3301,69400.0
2007-12-07 10:50:00,54.23,54.27,54.21,54.23,71400.0,32.3301,32.354,32.3182,32.3301,71400.0
2007-12-07 11:00:00,54.24,54.24,54.17,54.23,67300.0,32.3361,32.3361,32.2944,32.3301,67300.0
2007-12-07 11:10:00,54.22,54.25,54.18,54.22,80600.0,32.3242,32.3421,32.3003,32.3242,80600.0
2007-12-07 11:20:00,54.22,54.25,54.2,54.24,66200.0,32.3242,32.3421,32.3122,32.3361,66200.0
2007-12-07 11:30:00,54.23,54.29,54.22,54.28,92700.0,32.3301,32.3659,32.3242,32.3599,92700.0
2007-12-07 11:40:00,54.28,54.38,54.28,54.29,146200.0,32.3599,32.4196,32.3599,32.3659,146200.0
2007-12-07 11:50:00,54.31,54.33,54.29,54.33,67900.0,32.3778,32.3897,32.3659,32.3897,67900.0
2007-12-07 12:00:00,54.33,54.39,54.27,54.38,63900.0,32.3897,32.4255,32.354,32.4196,63900.0
2007-12-07 12:10:00,54.38,54.41,54.26,54.26,91500.0,32.4196,32.4374,32.348,32.348,91500.0
2007-12-07 12:20:00,54.25,54.31,54.24,54.29,65600.0,32.3421,32.3778,32.3361,32.3659,65600.0
2007-12-07 12:30:00,54.3,54.3,54.23,54.25,54100.0,32.3719,32.3719,32.3301,32.3421,54100.0
2007-12-07 12:40:00,54.25,54.27,54.2,54.2,54800.0,32.3421,32.354,32.3122,32.3122,54800.0
2007-12-07 12:50:00,54.21,54.29,54.16,54.17,48200.0,32.3182,32.3659,32.2884,32.2944,48200.0
2007-12-07 13:00:00,54.18,54.24,54.18,54.23,62400.0,32.3003,32.3361,32.3003,32.3301,62400.0
2007-12-07 13:10:00,54.23,54.26,54.2,54.25,88500.0,32.3301,32.348,32.3122,32.3421,88500.0
2007-12-07 13:20:00,54.26,54.3,54.15,54.23,96500.0,32.348,32.3719,32.2824,32.3301,96500.0
2007-12-07 13:30:00,54.22,54.31,54.22,54.24,101500.0,32.3242,32.3778,32.3242,32.3361,101500.0
2007-12-07 13:40:00,54.25,54.38,54.2,54.38,85900.0,32.3421,32.4196,32.3122,32.4196,85900.0
2007-12-07 13:50:00,54.37,54.47,54.36,54.46,50400.0,32.4136,32.4732,32.4076,32.4672,50400.0
2007-12-07 14:00:00,54.45,54.56,54.45,54.53,89900.0,32.4613,32.5269,32.4613,32.509,89900.0
2007-12-07 14:10:00,54.53,54.56,54.47,54.55,75400.0,32.509,32.5269,32.4732,32.5209,75400.0
2007-12-07 14:20:00,54.56,54.6,54.51,54.54,74400.0,32.5269,32.5507,32.4971,32.5149,74400.0
2007-12-07 14:30:00,54.54,54.65,54.53,54.61,66400.0,32.5149,32.5805,32.509,32.5567,66400.0
2007-12-07 14:40:00,54.62,54.62,54.57,54.58,60900.0,32.5626,32.5626,32.5328,32.5388,60900.0
2007-12-07 14:50:00,54.58,54.59,54.47,54.53,65500.0,32.5388,32.5447,32.4732,32.509,65500.0
2007-12-07 15:00:00,54.54,54.6,54.47,54.56,82700.0,32.5149,32.5507,32.4732,32.5269,82700.0
2007-12-07 15:10:00,54.57,54.62,54.51,54.53,98100.0,32.5328,32.5626,32.4971,32.509,98100.0
2007-12-07 15:20:00,54.53,54.53,54.42,54.43,95900.0,32.509,32.509,32.4434,32.4494,95900.0
2007-12-07 15:30:00,54.42,54.43,54.25,54.34,186400.0,32.4434,32.4494,32.3421,32.3957,186400.0
2007-12-07 15:40:00,54.34,54.36,54.25,54.3,181800.0,32.3957,32.4076,32.3421,32.3719,181800.0
2007-12-07 15:50:00,54.3,54.33,54.18,54.3,344600.0,32.3719,32.3897,32.3003,32.3719,344600.0
2007-12-10 09:30:00,54.3,54.7,54.13,54.25,374400.0,32.3719,32.6103,32.2705,32.3421,374400.0
2007-12-10 09:40:00,54.25,54.46,54.11,54.39,141600.0,32.3421,32.4672,32.2586,32.4255,141600.0
2007-12-10 09:50:00,54.38,54.58,54.33,54.48,104300.0,32.4196,32.5388,32.3897,32.4792,104300.0
2007-12-10 10:00:00,54.47,54.55,54.37,54.39,129300.0,32.4732,32.5209,32.4136,32.4255,129300.0
2007-12-10 10:10:00,54.4,54.46,54.26,54.4,110200.0,32.4315,32.4672,32.348,32.4315,110200.0
2007-12-10 10:20:00,54.39,54.5,54.28,54.48,105200.0,32.4255,32.4911,32.3599,32.4792,105200.0
2007-12-10 10:30:00,54.48,54.64,54.47,54.57,69500.0,32.4792,32.5746,32.4732,32.5328,69500.0
2007-12-10 10:40:00,54.58,54.66,54.5,54.54,66800.0,32.5388,32.5865,32.4911,32.5149,66800.0
2007-12-10 10:50:00,54.54,54.73,54.54,54.73,105700.0,32.5149,32.6282,32.5149,32.6282,105700.0
2007-12-10 11:00:00,54.73,54.8,54.69,54.74,140300.0,32.6282,32.6699,32.6044,32.6342,140300.0
2007-12-10 11:10:00,54.74,54.82,54.73,54.77,166500.0,32.6342,32.6819,32.6282,32.6521,166500.0
2007-12-10 11:20:00,54.77,54.87,54.73,54.82,156600.0,32.6521,32.7117,32.6282,32.6819,156600.0
2007-12-10 11:30:00,54.83,54.95,54.8,54.95,111100.0,32.6878,32.7594,32.6699,32.7594,111100.0
2007-12-10 11:40:00,54.94,54.95,54.87,54.93,59700.0,32.7534,32.7594,32.7117,32.7474,59700.0
2007-12-10 11:50:00,54.93,54.93,54.72,54.72,272100.0,32.7474,32.7474,32.6222,32.6222,272100.0
2007-12-10 12:00:00,54.71,54.77,54.65,54.68,92400.0,32.6163,32.6521,32.5805,32.5984,92400.0
2007-12-10 12:10:00,54.67,54.71,54.66,54.71,70200.0,32.5924,32.6163,32.5865,32.6163,70200.0
2007-12-10 12:20:00,54.7,54.8,54.66,54.78,66400.0,32.6103,32.6699,32.5865,32.658,66400.0
2007-12-10 12:30:00,54.79,54.8,54.69,54.72,81900.0,32.664,32.6699,32.6044,32.6222,81900.0
2007-12-10 12:40:00,54.73,54.76,54.68,54.76,40700.0,32.6282,32.6461,32.5984,32.6461,40700.0
2007-12-10 12:50:00,54.76,54.77,54.68,54.7,71300.0,32.6461,32.6521,32.5984,32.6103,71300.0
2007-12-10 13:00:00,54.71,54.75,54.69,54.74,71100.0,32.6163,32.6401,32.6044,32.6342,71100.0
2007-12-10 13:10:00,54.74,54.81,54.74,54.77,142700.0,32.6342,32.6759,32.6342,32.6521,142700.0
2007-12-10 13:20:00,54.77,54.78,54.72,54.76,58400.0,32.6521,32.658,32.6222,32.6461,58400.0
2007-12-10 13:30:00,54.77,54.77,54.67,54.7,49700.0,32.6521,32.6521,32.5924,32.6103,49700.0
2007-12-10 13:40:00,54.71,54.73,54.67,54.69,51200.0,32.6163,32.6282,32.5924,32.6044,51200.0
2007-12-10 13:50:00,54.69,54.69,54.6,54.67,73400.0,32.6044,32.6044,32.5507,32.5924,73400.0
2007-12-10 14:00:00,54.68,54.68,54.61,54.66,55100.0,32.5984,32.5984,32.5567,32.5865,55100.0
2007-12-10 14:10:00,54.66,54.71,54.6,54.69,81200.0,32.5865,32.6163,32.5507,32.6044,81200.0
2007-12-10 14:20:00,54.69,54.77,54.67,54.75,87500.0,32.6044,32.6521,32.5924,32.6401,87500.0
2007-12-10 14:30:00,54.74,54.76,54.68,54.7,48900.0,32.6342,32.6461,32.5984,32.6103,48900.0
2007-12-10 14:40:00,54.7,54.74,54.66,54.73,58800.0,32.6103,32.6342,32.5865,32.6282,58800.0
2007-12-10 14:50:00,54.73,54.75,54.7,54.74,80400.0,32.6282,32.6401,32.6103,32.6342,80400.0
2007-12-10 15:00:00,54.73,54.77,54.69,54.76,71200.0,32.6282,32.6521,32.6044,32.6461,71200.0
2007-12-10 15:10:00,54.76,54.79,54.69,54.71,75000.0,32.6461,32.664,32.6044,32.6163,75000.0
2007-12-10 15:20:00,54.7,54.74,54.67,54.68,89000.0,32.6103,32.6342,32.5924,32.5984,89000.0
2007-12-10 15:30:00,54.69,54.75,54.63,54.73,129000.0,32.6044,32.6401,32.5686,32.6282,129000.0
2007-12-10 15:40:00,54.72,54.76,54.66,54.76,157400.0,32.6222,32.6461,32.5865,32.6461,157400.0
2007-12-10 15:50:00,54.75,54.85,54.75,54.78,289900.0,32.6401,32.6998,32.6401,32.658,289900.0
2007-12-11 09:30:00,54.76,55.0,54.61,54.88,131500.0,32.6461,32.7892,32.5567,32.7176,131500.0
2007-12-11 09:40:00,54.87,54.92,54.81,54.85,109800.0,32.7117,32.7415,32.6759,32.6998,109800.0
2007-12-11 09:50:00,54.84,54.89,54.82,54.85,58900.0,32.6938,32.7236,32.6819,32.6998,58900.0
2007-12-11 10:00:00,54.85,54.92,54.84,54.91,60800.0,32.6998,32.7415,32.6938,32.7355,60800.0
2007-12-11 10:10:00,54.91,54.91,54.82,54.83,44800.0,32.7355,32.7355,32.6819,32.6878,44800.0
2007-12-11 10:20:00,54.82,54.84,54.79,54.8,44900.0,32.6819,32.6938,32.664,32.6699,44900.0
2007-12-11 10:30:00,54.8,54.81,54.67,54.74,47300.0,32.6699,32.6759,32.5924,32.6342,47300.0
2007-12-11 10:40:00,54.73,54.79,54.68,54.7,69700.0,32.6282,32.664,32.5984,32.6103,69700.0
2007-12-11 10:50:00,54.72,54.74,54.63,54.63,84600.0,32.6222,32.6342,32.5686,32.5686,84600.0
2007-12-11 11:00:00,54.63,54.7,54.61,54.69,67000.0,32.5686,32.6103,32.5567,32.6044,67000.0
2007-12-11 11:10:00,54.69,54.84,54.69,54.83,69000.0,32.6044,32.6938,32.6044,32.6878,69000.0
2007-12-11 11:20:00,54.83,54.91,54.8,54.88,71600.0,32.6878,32.7355,32.6699,32.7176,71600.0
2007-12-11 11:30:00,54.89,54.98,54.87,54.97,130300.0,32.7236,32.7773,32.7117,32.7713,130300.0
2007-12-11 11:40:00,54.98,55.0,54.95,54.99,154200.0,32.7773,32.7892,32.7594,32.7832,154200.0
2007-12-11 11:50:00,55.0,55.01,54.9,54.9,201600.0,32.7892,32.7951,32.7296,32.7296,201600.0
2007-12-11 12:00:00,54.91,55.09,54.88,55.02,205400.0,32.7355,32.8428,32.7176,32.8011,205400.0
2007-12-11 12:10:00,55.02,55.21,55.01,55.14,147500.0,32.8011,32.9144,32.7951,32.8726,147500.0
2007-12-11 12:20:00,55.15,55.25,55.14,55.2,103900.0,32.8786,32.9382,32.8726,32.9084,103900.0
2007-12-11 12:30:00,55.2,55.25,55.18,55.24,36400.0,32.9084,32.9382,32.8965,32.9323,36400.0
2007-12-11 12:40:00,55.24,55.28,55.2,55.27,52000.0,32.9323,32.9561,32.9084,32.9501,52000.0
2007-12-11 12:50:00,55.27,55.32,55.24,55.3,65200.0,32.9501,32.9799,32.9323,32.968,65200.0
2007-12-11 13:00:00,55.29,55.34,55.23,55.23,84600.0,32.9621,32.9919,32.9263,32.9263,84600.0
2007-12-11 13:10:00,55.24,55.26,55.12,55.15,42400.0,32.9323,32.9442,32.8607,32.8786,42400.0
2007-12-11 13:20:00,55.15,55.2,54.98,55.01,56200.0,32.8786,32.9084,32.7773,32.7951,56200.0
2007-12-11 13:30:00,55.01,55.07,54.98,55.06,58600.0,32.7951,32.8309,32.7773,32.8249,58600.0
2007-12-11 13:40:00,55.06,55.22,55.06,55.21,96800.0,32.8249,32.9203,32.8249,32.9144,96800.0
2007-12-11 13:50:00,55.22,55.22,54.93,55.05,144400.0,32.9203,32.9203,32.7474,32.819,144400.0
2007-12-11 14:00:00,55.04,55.11,54.99,55.02,80500.0,32.813,32.8548,32.7832,32.8011,80500.0
2007-12-11 14:10:00,55.02,55.16,54.69,55.06,240100.0,32.8011,32.8846,32.6044,32.8249,240100.0
2007-12-11 14:20:00,55.06,55.13,54.63,54.67,299300.0,32.8249,32.8667,32.5686,32.5924,299300.0
2007-12-11 14:30:00,54.66,54.81,54.39,54.46,186200.0,32.5865,32.6759,32.4255,32.4672,186200.0
2007-12-11 14:40:00,54.46,54.46,54.27,54.38,211600.0,32.4672,32.4672,32.354,32.4196,211600.0
2007-12-11 14:50:00,54.38,54.59,54.32,54.49,185200.0,32.4196,32.5447,32.3838,32.4851,185200.0
2007-12-11 15:00:00,54.49,54.49,54.26,54.4,208700.0,32.4851,32.4851,32.348,32.4315,208700.0
2007-12-11 15:10:00,54.39,54.41,54.13,54.13,145900.0,32.4255,32.4374,32.2705,32.2705,145900.0
2007-12-11 15:20:00,54.14,54.19,54.0,54.17,268300.0,32.2765,32.3063,32.193,32.2944,268300.0
2007-12-11 15:30:00,54.17,54.25,54.08,54.11,196100.0,32.2944,32.3421,32.2407,32.2586,196100.0
2007-12-11 15:40:00,54.11,54.19,54.05,54.1,300500.0,32.2586,32.3063,32.2228,32.2526,300500.0
2007-12-11 15:50:00,54.1,54.21,54.07,54.08,387300.0,32.2526,32.3182,32.2347,32.2407,387300.0
2007-12-12 09:30:00,54.21,54.79,54.21,54.74,313000.0,32.3182,32.664,32.3182,32.6342,313000.0
2007-12-12 09:40:00,54.74,54.76,54.55,54.62,165600.0,32.6342,32.6461,32.5209,32.5626,165600.0
2007-12-12 09:50:00,54.63,54.7,54.52,54.57,124000.0,32.5686,32.6103,32.503,32.5328,124000.0
2007-12-12 10:00:00,54.58,54.58,54.38,54.41,323700.0,32.5388,32.5388,32.4196,32.4374,323700.0
2007-12-12 10:10:00,54.41,54.59,54.41,54.57,115400.0,32.4374,32.5447,32.4374,32.5328,115400.0
2007-12-12 10:20:00,54.58,54.6,54.29,54.4,133200.0,32.5388,32.5507,32.3659,32.4315,133200.0
2007-12-12 10:30:00,54.4,54.4,54.27,54.28,155300.0,32.4315,32.4315,32.354,32.3599,155300.0
2007-12-12 10:40:00,54.28,54.39,54.07,54.09,187800.0,32.3599,32.4255,32.2347,32.2467,187800.0
2007-12-12 10:50:00,54.08,54.08,53.88,53.96,179300.0,32.2407,32.2407,32.1215,32.1692,179300.0
2007-12-12 11:00:00,53.97,54.36,53.93,54.35,183400.0,32.1751,32.4076,32.1513,32.4017,183400.0
2007-12-12 11:10:00,54.35,54.46,54.23,54.38,143800.0,32.4017,32.4672,32.3301,32.4196,143800.0
2007-12-12 11:20:00,54.38,54.39,54.21,54.23,76200.0,32.4196,32.4255,32.3182,32.3301,76200.0
2007-12-12 11:30:00,54.24,54.35,54.22,54.24,97100.0,32.3361,32.4017,32.3242,32.3361,97100.0
2007-12-12 11:40:00,54.24,54.25,54.02,54.03,165700.0,32.3361,32.3421,32.2049,32.2109,165700.0
2007-12-12 11:50:00,54.03,54.08,53.98,54.08,200600.0,32.2109,32.2407,32.1811,32.2407,200600.0
2007-12-12 12:00:00,54.08,54.28,54.01,54.11,214600.0,32.2407,32.3599,32.199,32.2586,214600.0
2007-12-12 12:10:00,54.12,54.21,54.07,54.19,117900.0,32.2645,32.3182,32.2347,32.3063,117900.0
2007-12-12 12:20:00,54.19,54.29,54.15,54.15,83500.0,32.3063,32.3659,32.2824,32.2824,83500.0
2007-12-12 12:30:00,54.14,54.14,53.95,53.98,66400.0,32.2765,32.2765,32.1632,32.1811,66400.0
2007-12-12 12:40:00,53.96,54.04,53.85,53.88,105100.0,32.1692,32.2169,32.1036,32.1215,105100.0
2007-12-12 12:50:00,53.88,53.89,53.81,53.83,87700.0,32.1215,32.1274,32.0797,32.0917,87700.0
2007-12-12 13:00:00,53.83,53.86,53.7,53.8,122100.0,32.0917,32.1095,32.0142,32.0738,122100.0
2007-12-12 13:10:00,53.81,53.88,53.78,53.87,81600.0,32.0797,32.1215,32.0619,32.1155,81600.0
2007-12-12 13:20:00,53.87,53.96,53.87,53.89,60000.0,32.1155,32.1692,32.1155,32.1274,60000.0
2007-12-12 13:30:00,53.88,54.04,53.85,54.04,71700.0,32.1215,32.2169,32.1036,32.2169,71700.0
2007-12-12 13:40:00,54.02,54.07,53.94,53.95,86300.0,32.2049,32.2347,32.1572,32.1632,86300.0
2007-12-12 13:50:00,53.98,53.98,53.82,53.92,86800.0,32.1811,32.1811,32.0857,32.1453,86800.0
2007-12-12 14:00:00,53.93,54.05,53.89,54.01,56200.0,32.1513,32.2228,32.1274,32.199,56200.0
2007-12-12 14:10:00,54.0,54.06,53.97,54.03,62800.0,32.193,32.2288,32.1751,32.2109,62800.0
2007-12-12 14:20:00,54.02,54.02,53.83,53.87,107800.0,32.2049,32.2049,32.0917,32.1155,107800.0
2007-12-12 14:30:00,53.88,53.97,53.8,53.94,86400.0,32.1215,32.1751,32.0738,32.1572,86400.0
2007-12-12 14:40:00,53.94,54.11,53.91,54.11,97000.0,32.1572,32.2586,32.1394,32.2586,97000.0
2007-12-12 14:50:00,54.11,54.24,54.02,54.03,124400.0,32.2586,32.3361,32.2049,32.2109,124400.0
2007-12-12 15:00:00,54.01,54.07,53.88,54.05,240900.0,32.199,32.2347,32.1215,32.2228,240900.0
2007-12-12 15:10:00,54.05,54.05,53.73,53.8,317100.0,32.2228,32.2228,32.032,32.0738,317100.0
2007-12-12 15:20:00,53.8,54.05,53.74,54.0,204700.0,32.0738,32.2228,32.038,32.193,204700.0
2007-12-12 15:30:00,54.0,54.03,53.75,53.78,289200.0,32.193,32.2109,32.044,32.0619,289200.0
2007-12-12 15:40:00,53.79,54.0,53.66,53.96,329800.0,32.0678,32.193,31.9903,32.1692,329800.0
2007-12-12 15:50:00,53.96,54.09,53.87,54.07,362700.0,32.1692,32.2467,32.1155,32.2347,362700.0
2007-12-13 09:30:00,53.71,54.13,53.71,54.0,176200.0,32.0201,32.2705,32.0201,32.193,176200.0
2007-12-13 09:40:00,53.99,54.05,53.8,53.83,111300.0,32.187,32.2228,32.0738,32.0917,111300.0
2007-12-13 09:50:00,53.83,53.93,53.7,53.7,103500.0,32.0917,32.1513,32.0142,32.0142,103500.0
2007-12-13 10:00:00,53.7,53.83,53.52,53.68,179200.0,32.0142,32.0917,31.9068,32.0022,179200.0
2007-12-13 10:10:00,53.7,53.95,53.7,53.94,124400.0,32.0142,32.1632,32.0142,32.1572,124400.0
2007-12-13 10:20:00,53.93,54.03,53.85,53.87,131200.0,32.1513,32.2109,32.1036,32.1155,131200.0
2007-12-13 10:30:00,53.87,53.94,53.81,53.88,118200.0,32.1155,32.1572,32.0797,32.1215,118200.0
2007-12-13 10:40:00,53.87,53.95,53.86,53.92,51000.0,32.1155,32.1632,32.1095,32.1453,51000.0
2007-12-13 10:50:00,53.92,53.94,53.78,53.85,249200.0,32.1453,32.1572,32.0619,32.1036,249200.0
2007-12-13 11:00:00,53.84,53.85,53.61,53.68,267100.0,32.0976,32.1036,31.9605,32.0022,267100.0
2007-12-13 11:10:00,53.68,53.75,53.64,53.67,93800.0,32.0022,32.044,31.9784,31.9963,93800.0
2007-12-13 11:20:00,53.67,54.04,53.49,53.62,264900.0,31.9963,32.2169,31.889,31.9665,264900.0
2007-12-13 11:30:00,53.62,53.73,53.58,53.63,99600.0,31.9665,32.032,31.9426,31.9724,99600.0
2007-12-13 11:40:00,53.61,53.8,53.61,53.77,83200.0,31.9605,32.0738,31.9605,32.0559,83200.0
2007-12-13 11:50:00,53.77,53.77,53.69,53.72,68400.0,32.0559,32.0559,32.0082,32.0261,68400.0
2007-12-13 12:00:00,53.71,53.77,53.66,53.77,67200.0,32.0201,32.0559,31.9903,32.0559,67200.0
2007-12-13 12:10:00,53.76,53.82,53.72,53.77,49600.0,32.0499,32.0857,32.0261,32.0559,49600.0
2007-12-13 12:20:00,53.76,53.78,53.72,53.74,35600.0,32.0499,32.0619,32.0261,32.038,35600.0
2007-12-13 12:30:00,53.74,53.83,53.74,53.79,41600.0,32.038,32.0917,32.038,32.0678,41600.0
2007-12-13 12:40:00,53.78,53.83,53.67,53.67,47200.0,32.0619,32.0917,31.9963,31.9963,47200.0
2007-12-13 12:50:00,53.67,53.79,53.67,53.68,49900.0,31.9963,32.0678,31.9963,32.0022,49900.0
2007-12-13 13:00:00,53.68,53.76,53.66,53.75,71700.0,32.0022,32.0499,31.9903,32.044,71700.0
2007-12-13 13:10:00,53.75,53.78,53.57,53.6,79300.0,32.044,32.0619,31.9367,31.9545,79300.0
2007-12-13 13:20:00,53.6,53.67,53.52,53.66,134000.0,31.9545,31.9963,31.9068,31.9903,134000.0
2007-12-13 13:30:00,53.66,53.67,53.53,53.53,93500.0,31.9903,31.9963,31.9128,31.9128,93500.0
2007-12-13 13:40:00,53.53,53.66,53.52,53.64,104100.0,31.9128,31.9903,31.9068,31.9784,104100.0
2007-12-13 13:50:00,53.64,53.68,53.59,53.62,68100.0,31.9784,32.0022,31.9486,31.9665,68100.0
2007-12-13 14:00:00,53.61,53.77,53.59,53.71,68200.0,31.9605,32.0559,31.9486,32.0201,68200.0
2007-12-13 14:10:00,53.71,53.83,53.7,53.82,68000.0,32.0201,32.0917,32.0142,32.0857,68000.0
2007-12-13 14:20:00,53.83,54.01,53.82,54.0,130800.0,32.0917,32.199,32.0857,32.193,130800.0
2007-12-13 14:30:00,54.0,54.04,53.98,54.0,138300.0,32.193,32.2169,32.1811,32.193,138300.0
2007-12-13 14:40:00,54.0,54.07,54.0,54.04,77900.0,32.193,32.2347,32.193,32.2169,77900.0
2007-12-13 14:50:00,54.03,54.08,53.95,53.98,91500.0,32.2109,32.2407,32.1632,32.1811,91500.0
2007-12-13 15:00:00,53.98,54.04,53.96,53.99,142800.0,32.1811,32.2169,32.1692,32.187,142800.0
2007-12-13 15:10:00,53.98,54.01,53.89,54.0,154200.0,32.1811,32.199,32.1274,32.193,154200.0
2007-12-13 15:20:00,53.99,54.15,53.94,54.13,250100.0,32.187,32.2824,32.1572,32.2705,250100.0
2007-12-13 15:30:00,54.13,54.23,54.08,54.12,150400.0,32.2705,32.3301,32.2407,32.2645,150400.0
2007-12-13 15:40:00,54.13,54.21,54.03,54.16,294500.0,32.2705,32.3182,32.2109,32.2884,294500.0
2007-12-13 15:50:00,54.15,54.27,54.11,54.25,409100.0,32.2824,32.354,32.2586,32.3421,409100.0
2007-12-14 09:30:00,53.88,54.18,53.77,53.91,139000.0,32.1215,32.3003,32.0559,32.1394,139000.0
2007-12-14 09:40:00,53.91,53.95,53.82,53.92,71800.0,32.1394,32.1632,32.0857,32.1453,71800.0
2007-12-14 09:50:00,53.91,54.02,53.9,53.98,48700.0,32.1394,32.2049,32.1334,32.1811,48700.0
2007-12-14 10:00:00,53.98,54.06,53.96,54.01,59700.0,32.1811,32.2288,32.1692,32.199,59700.0
2007-12-14 10:10:00,54.0,54.12,53.94,54.08,80100.0,32.193,32.2645,32.1572,32.2407,80100.0
2007-12-14 10:20:00,54.09,54.1,53.97,53.98,83500.0,32.2467,32.2526,32.1751,32.1811,83500.0
2007-12-14 10:30:00,53.96,53.96,53.8,53.81,96300.0,32.1692,32.1692,32.0738,32.0797,96300.0
2007-12-14 10:40:00,53.82,53.96,53.8,53.87,114000.0,32.0857,32.1692,32.0738,32.1155,114000.0
2007-12-14 10:50:00,53.87,53.99,53.71,53.73,164500.0,32.1155,32.187,32.0201,32.032,164500.0
2007-12-14 11:00:00,53.73,53.88,53.73,53.76,183000.0,32.032,32.1215,32.032,32.0499,183000.0
2007-12-14 11:10:00,53.75,53.75,53.62,53.67,108100.0,32.044,32.044,31.9665,31.9963,108100.0
2007-12-14 11:20:00,53.67,53.72,53.67,53.69,72000.0,31.9963,32.0261,31.9963,32.0082,72000.0
2007-12-14 11:30:00,53.7,53.75,53.64,53.64,79600.0,32.0142,32.044,31.9784,31.9784,79600.0
2007-12-14 11:40:00,53.65,53.69,53.63,53.64,64300.0,31.9843,32.0082,31.9724,31.9784,64300.0
2007-12-14 11:50:00,53.64,53.77,53.64,53.71,64100.0,31.9784,32.0559,31.9784,32.0201,64100.0
2007-12-14 12:00:00,53.72,53.81,53.72,53.81,44400.0,32.0261,32.0797,32.0261,32.0797,44400.0
2007-12-14 12:10:00,53.81,53.86,53.8,53.85,64100.0,32.0797,32.1095,32.0738,32.1036,64100.0
2007-12-14 12:20:00,53.85,53.92,53.7,53.72,84600.0,32.1036,32.1453,32.0142,32.0261,84600.0
2007-12-14 12:30:00,53.72,53.72,53.6,53.62,79600.0,32.0261,32.0261,31.9545,31.9665,79600.0
2007-12-14 12:40:00,53.62,53.67,53.55,53.65,70600.0,31.9665,31.9963,31.9247,31.9843,70600.0
2007-12-14 12:50:00,53.65,53.78,53.63,53.69,94700.0,31.9843,32.0619,31.9724,32.0082,94700.0
2007-12-14 13:00:00,53.69,53.74,53.61,53.74,91700.0,32.0082,32.038,31.9605,32.038,91700.0
2007-12-14 13:10:00,53.74,53.78,53.74,53.78,44600.0,32.038,32.0619,32.038,32.0619,44600.0
2007-12-14 13:20:00,53.77,53.92,53.77,53.92,70200.0,32.0559,32.1453,32.0559,32.1453,70200.0
2007-12-14 13:30:00,53.92,53.92,53.83,53.83,46800.0,32.1453,32.1453,32.0917,32.0917,46800.0
2007-12-14 13:40:00,53.85,53.89,53.83,53.88,49000.0,32.1036,32.1274,32.0917,32.1215,49000.0
2007-12-14 13:50:00,53.88,53.92,53.85,53.87,84200.0,32.1215,32.1453,32.1036,32.1155,84200.0
2007-12-14 14:00:00,53.88,53.99,53.65,53.99,174500.0,32.1215,32.187,31.9843,32.187,174500.0
2007-12-14 14:10:00,53.98,54.0,53.93,53.94,76300.0,32.1811,32.193,32.1513,32.1572,76300.0
2007-12-14 14:20:00,53.95,53.99,53.94,53.96,62700.0,32.1632,32.187,32.1572,32.1692,62700.0
2007-12-14 14:30:00,53.96,53.98,53.93,53.96,59400.0,32.1692,32.1811,32.1513,32.1692,59400.0
2007-12-14 14:40:00,53.96,53.99,53.93,53.94,56600.0,32.1692,32.187,32.1513,32.1572,56600.0
2007-12-14 14:50:00,53.94,53.98,53.88,53.9,133300.0,32.1572,32.1811,32.1215,32.1334,133300.0
2007-12-14 15:00:00,53.9,53.93,53.82,53.85,106100.0,32.1334,32.1513,32.0857,32.1036,106100.0
2007-12-14 15:10:00,53.85,53.89,53.81,53.84,69600.0,32.1036,32.1274,32.0797,32.0976,69600.0
2007-12-14 15:20:00,53.84,53.89,53.83,53.86,98100.0,32.0976,32.1274,32.0917,32.1095,98100.0
2007-12-14 15:30:00,53.86,53.91,53.83,53.85,186600.0,32.1095,32.1394,32.0917,32.1036,186600.0
2007-12-14 15:40:00,53.85,53.87,53.77,53.79,185000.0,32.1036,32.1155,32.0559,32.0678,185000.0
2007-12-14 15:50:00,53.8,53.84,53.65,53.69,255700.0,32.0738,32.0976,31.9843,32.0082,255700.0
2007-12-17 09:30:00,53.49,53.63,53.33,53.59,120000.0,31.889,31.9724,31.7936,31.9486,120000.0
2007-12-17 09:40:00,53.6,53.71,53.46,53.47,56300.0,31.9545,32.0201,31.8711,31.877,56300.0
2007-12-17 09:50:00,53.48,53.53,53.2,53.21,184900.0,31.883,31.9128,31.7161,31.722,184900.0
2007-12-17 10:00:00,53.21,53.24,52.96,53.22,211400.0,31.722,31.7399,31.573,31.728,211400.0
2007-12-17 10:10:00,53.23,53.29,53.13,53.25,78700.0,31.734,31.7697,31.6743,31.7459,78700.0
2007-12-17 10:20:00,53.25,53.44,53.25,53.39,62900.0,31.7459,31.8592,31.7459,31.8293,62900.0
2007-12-17 10:30:00,53.39,53.47,53.34,53.43,45200.0,31.8293,31.877,31.7995,31.8532,45200.0
2007-12-17 10:40:00,53.43,53.5,53.33,53.47,48200.0,31.8532,31.8949,31.7936,31.877,48200.0
2007-12-17 10:50:00,53.47,53.53,53.45,53.51,52600.0,31.877,31.9128,31.8651,31.9009,52600.0
2007-12-17 11:00:00,53.52,53.61,53.5,53.58,79500.0,31.9068,31.9605,31.8949,31.9426,79500.0
2007-12-17 11:10:00,53.57,53.59,53.52,53.53,83600.0,31.9367,31.9486,31.9068,31.9128,83600.0
2007-12-17 11:20:00,53.54,53.59,53.45,53.55,198300.0,31.9188,31.9486,31.8651,31.9247,198300.0
2007-12-17 11:30:00,53.56,53.58,53.45,53.51,59800.0,31.9307,31.9426,31.8651,31.9009,59800.0
2007-12-17 11:40:00,53.52,53.61,53.45,53.54,239200.0,31.9068,31.9605,31.8651,31.9188,239200.0
2007-12-17 11:50:00,53.55,53.63,53.53,53.6,193300.0,31.9247,31.9724,31.9128,31.9545,193300.0
2007-12-17 12:00:00,53.6,53.63,53.57,53.61,69900.0,31.9545,31.9724,31.9367,31.9605,69900.0
2007-12-17 12:10:00,53.61,53.73,53.57,53.73,80100.0,31.9605,32.032,31.9367,32.032,80100.0
2007-12-17 12:20:00,53.72,53.83,53.71,53.77,107400.0,32.0261,32.0917,32.0201,32.0559,107400.0
2007-12-17 12:30:00,53.75,53.82,53.7,53.71,32600.0,32.044,32.0857,32.0142,32.0201,32600.0
2007-12-17 12:40:00,53.72,53.93,53.72,53.87,141200.0,32.0261,32.1513,32.0261,32.1155,141200.0
2007-12-17 12:50:00,53.88,53.89,53.72,53.81,119600.0,32.1215,32.1274,32.0261,32.0797,119600.0
2007-12-17 13:00:00,53.81,53.83,53.69,53.7,75800.0,32.0797,32.0917,32.0082,32.0142,75800.0
2007-12-17 13:10:00,53.7,53.71,53.4,53.5,200200.0,32.0142,32.0201,31.8353,31.8949,200200.0
2007-12-17 13:20:00,53.43,53.54,53.41,53.49,46000.0,31.8532,31.9188,31.8413,31.889,46000.0
2007-12-17 13:30:00,53.49,53.59,53.47,53.51,34600.0,31.889,31.9486,31.877,31.9009,34600.0
2007-12-17 13:40:00,53.53,53.55,53.44,53.45,56800.0,31.9128,31.9247,31.8592,31.8651,56800.0
2007-12-17 13:50:00,53.45,53.47,53.36,53.38,88200.0,31.8651,31.877,31.8115,31.8234,88200.0
2007-12-17 14:00:00,53.38,53.5,53.37,53.47,97900.0,31.8234,31.8949,31.8174,31.877,97900.0
2007-12-17 14:10:00,53.47,53.47,53.38,53.4,44000.0,31.877,31.877,31.8234,31.8353,44000.0
2007-12-17 14:20:00,53.4,53.56,53.4,53.55,57100.0,31.8353,31.9307,31.8353,31.9247,57100.0
2007-12-17 14:30:00,53.56,53.64,53.47,53.55,117800.0,31.9307,31.9784,31.877,31.9247,117800.0
2007-12-17 14:40:00,53.55,53.58,53.41,53.42,43500.0,31.9247,31.9426,31.8413,31.8472,43500.0
2007-12-17 14:50:00,53.42,53.44,53.33,53.37,73100.0,31.8472,31.8592,31.7936,31.8174,73100.0
2007-12-17 15:00:00,53.36,53.37,53.25,53.32,75900.0,31.8115,31.8174,31.7459,31.7876,75900.0
2007-12-17 15:10:00,53.33,53.38,53.27,53.28,78700.0,31.7936,31.8234,31.7578,31.7638,78700.0
2007-12-17 15:20:00,53.27,53.28,53.2,53.21,142400.0,31.7578,31.7638,31.7161,31.722,142400.0
2007-12-17 15:30:00,53.21,53.37,53.21,53.32,216800.0,31.722,31.8174,31.722,31.7876,216800.0
2007-12-17 15:40:00,53.32,53.33,53.12,53.12,278000.0,31.7876,31.7936,31.6684,31.6684,278000.0
2007-12-17 15:50:00,53.13,53.25,53.1,53.17,364600.0,31.6743,31.7459,31.6565,31.6982,364600.0
2007-12-18 09:30:00,53.47,53.9,53.17,53.68,246500.0,31.877,32.1334,31.6982,32.0022,246500.0
2007-12-18 09:40:00,53.67,53.87,53.63,53.87,102400.0,31.9963,32.1155,31.9724,32.1155,102400.0
2007-12-18 09:50:00,53.86,53.95,53.65,53.81,168400.0,32.1095,32.1632,31.9843,32.0797,168400.0
2007-12-18 10:00:00,53.8,53.91,53.68,53.73,98100.0,32.0738,32.1394,32.0022,32.032,98100.0
2007-12-18 10:10:00,53.75,53.94,53.73,53.91,69500.0,32.044,32.1572,32.032,32.1394,69500.0
2007-12-18 10:20:00,53.91,53.96,53.59,53.65,108200.0,32.1394,32.1692,31.9486,31.9843,108200.0
2007-12-18 10:30:00,53.64,53.68,53.45,53.5,112900.0,31.9784,32.0022,31.8651,31.8949,112900.0
2007-12-18 10:40:00,53.49,53.67,53.48,53.67,62600.0,31.889,31.9963,31.883,31.9963,62600.0
2007-12-18 10:50:00,53.68,53.8,53.64,53.8,70100.0,32.0022,32.0738,31.9784,32.0738,70100.0
2007-12-18 11:00:00,53.79,53.91,53.77,53.82,86200.0,32.0678,32.1394,32.0559,32.0857,86200.0
2007-12-18 11:10:00,53.82,53.85,53.75,53.81,83200.0,32.0857,32.1036,32.044,32.0797,83200.0
2007-12-18 11:20:00,53.81,53.84,53.75,53.76,79700.0,32.0797,32.0976,32.044,32.0499,79700.0
2007-12-18 11:30:00,53.76,53.81,53.67,53.72,81200.0,32.0499,32.0797,31.9963,32.0261,81200.0
2007-12-18 11:40:00,53.72,53.74,53.54,53.61,107200.0,32.0261,32.038,31.9188,31.9605,107200.0
2007-12-18 11:50:00,53.6,53.65,53.46,53.57,90500.0,31.9545,31.9843,31.8711,31.9367,90500.0
2007-12-18 12:00:00,53.57,53.58,53.4,53.53,85800.0,31.9367,31.9426,31.8353,31.9128,85800.0
2007-12-18 12:10:00,53.54,53.58,53.46,53.5,81500.0,31.9188,31.9426,31.8711,31.8949,81500.0
2007-12-18 12:20:00,53.5,53.51,53.33,53.37,91200.0,31.8949,31.9009,31.7936,31.8174,91200.0
2007-12-18 12:30:00,53.36,53.47,53.34,53.44,51700.0,31.8115,31.877,31.7995,31.8592,51700.0
2007-12-18 12:40:00,53.44,53.47,53.39,53.45,50500.0,31.8592,31.877,31.8293,31.8651,50500.0
2007-12-18 12:50:00,53.45,53.5,53.42,53.5,43000.0,31.8651,31.8949,31.8472,31.8949,43000.0
2007-12-18 13:00:00,53.51,53.64,53.45,53.64,49900.0,31.9009,31.9784,31.8651,31.9784,49900.0
2007-12-18 13:10:00,53.64,53.7,53.64,53.7,32700.0,31.9784,32.0142,31.9784,32.0142,32700.0
2007-12-18 13:20:00,53.69,53.93,53.69,53.92,62300.0,32.0082,32.1513,32.0082,32.1453,62300.0
2007-12-18 13:30:00,53.93,54.0,53.88,53.9,54200.0,32.1513,32.193,32.1215,32.1334,54200.0
2007-12-18 13:40:00,53.9,53.91,53.75,53.83,75000.0,32.1334,32.1394,32.044,32.0917,75000.0
2007-12-18 13:50:00,53.84,53.87,53.74,53.76,46200.0,32.0976,32.1155,32.038,32.0499,46200.0
2007-12-18 14:00:00,53.76,53.98,53.75,53.96,99300.0,32.0499,32.1811,32.044,32.1692,99300.0
2007-12-18 14:10:00,53.96,54.05,53.92,54.02,81700.0,32.1692,32.2228,32.1453,32.2049,81700.0
2007-12-18 14:20:00,54.02,54.17,54.0,54.17,83700.0,32.2049,32.2944,32.193,32.2944,83700.0
2007-12-18 14:30:00,54.16,54.19,54.1,54.14,83200.0,32.2884,32.3063,32.2526,32.2765,83200.0
2007-12-18 14:40:00,54.14,54.16,54.07,54.1,63700.0,32.2765,32.2884,32.2347,32.2526,63700.0
2007-12-18 14:50:00,54.11,54.13,54.02,54.06,65500.0,32.2586,32.2705,32.2049,32.2288,65500.0
2007-12-18 15:00:00,54.07,54.07,53.5,53.67,4804700.0,32.2347,32.2347,31.8949,31.9963,4804700.0
2007-12-18 15:10:00,53.67,53.7,53.49,53.68,330800.0,31.9963,32.0142,31.889,32.0022,330800.0
2007-12-18 15:20:00,53.69,53.7,53.54,53.56,128900.0,32.0082,32.0142,31.9188,31.9307,128900.0
2007-12-18 15:30:00,53.56,53.7,53.56,53.66,193600.0,31.9307,32.0142,31.9307,31.9903,193600.0
2007-12-18 15:40:00,53.67,53.71,53.49,53.49,230500.0,31.9963,32.0201,31.889,31.889,230500.0
2007-12-18 15:50:00,53.49,53.5,53.39,53.49,351100.0,31.889,31.8949,31.8293,31.889,351100.0
2007-12-19 09:30:00,53.39,53.74,53.36,53.67,260200.0,31.8293,32.038,31.8115,31.9963,260200.0
2007-12-19 09:40:00,53.66,53.69,53.55,53.65,107000.0,31.9903,32.0082,31.9247,31.9843,107000.0
2007-12-19 09:50:00,53.65,53.65,53.48,53.51,97400.0,31.9843,31.9843,31.883,31.9009,97400.0
2007-12-19 10:00:00,53.52,53.6,53.45,53.58,1386900.0,31.9068,31.9545,31.8651,31.9426,1386900.0
2007-12-19 10:10:00,53.6,53.62,53.49,53.49,58800.0,31.9545,31.9665,31.889,31.889,58800.0
2007-12-19 10:20:00,53.49,53.49,53.29,53.33,73100.0,31.889,31.889,31.7697,31.7936,73100.0
2007-12-19 10:30:00,53.33,53.56,53.31,53.56,109500.0,31.7936,31.9307,31.7817,31.9307,109500.0
2007-12-19 10:40:00,53.56,53.56,53.35,53.36,104200.0,31.9307,31.9307,31.8055,31.8115,104200.0
2007-12-19 10:50:00,53.35,53.38,53.28,53.37,122000.0,31.8055,31.8234,31.7638,31.8174,122000.0
2007-12-19 11:00:00,53.38,53.4,53.26,53.28,102000.0,31.8234,31.8353,31.7518,31.7638,102000.0
2007-12-19 11:10:00,53.3,53.54,53.2,53.24,94700.0,31.7757,31.9188,31.7161,31.7399,94700.0
2007-12-19 11:20:00,53.24,53.3,52.98,53.0,247500.0,31.7399,31.7757,31.5849,31.5968,247500.0
2007-12-19 11:30:00,52.98,53.01,52.71,52.95,248900.0,31.5849,31.6028,31.424,31.567,248900.0
2007-12-19 11:40:00,52.95,53.0,52.9,52.95,67900.0,31.567,31.5968,31.5372,31.567,67900.0
2007-12-19 11:50:00,52.94,52.97,52.74,52.82,75500.0,31.5611,31.579,31.4418,31.4895,75500.0
2007-12-19 12:00:00,52.82,52.88,52.79,52.83,61300.0,31.4895,31.5253,31.4716,31.4955,61300.0
2007-12-19 12:10:00,52.82,52.87,52.82,52.85,65200.0,31.4895,31.5193,31.4895,31.5074,65200.0
2007-12-19 12:20:00,52.85,52.97,52.84,52.97,54100.0,31.5074,31.579,31.5015,31.579,54100.0
2007-12-19 12:30:00,52.96,53.01,52.9,53.0,63300.0,31.573,31.6028,31.5372,31.5968,63300.0
2007-12-19 12:40:00,53.0,53.0,52.9,52.99,70000.0,31.5968,31.5968,31.5372,31.5909,70000.0
2007-12-19 12:50:00,52.99,53.0,52.89,52.99,66100.0,31.5909,31.5968,31.5313,31.5909,66100.0
2007-12-19 13:00:00,53.0,53.0,52.84,52.94,66300.0,31.5968,31.5968,31.5015,31.5611,66300.0
2007-12-19 13:10:00,52.92,53.04,52.9,53.01,59300.0,31.5491,31.6207,31.5372,31.6028,59300.0
2007-12-19 13:20:00,53.01,53.04,52.97,53.04,55400.0,31.6028,31.6207,31.579,31.6207,55400.0
2007-12-19 13:30:00,53.04,53.07,52.99,53.03,52200.0,31.6207,31.6386,31.5909,31.6147,52200.0
2007-12-19 13:40:00,53.03,53.04,52.9,53.02,100100.0,31.6147,31.6207,31.5372,31.6088,100100.0
2007-12-19 13:50:00,53.01,53.1,52.97,53.09,69300.0,31.6028,31.6565,31.579,31.6505,69300.0
2007-12-19 14:00:00,53.09,53.21,53.08,53.14,86400.0,31.6505,31.722,31.6445,31.6803,86400.0
2007-12-19 14:10:00,53.15,53.38,53.12,53.36,126600.0,31.6863,31.8234,31.6684,31.8115,126600.0
2007-12-19 14:20:00,53.36,53.39,53.27,53.29,125500.0,31.8115,31.8293,31.7578,31.7697,125500.0
2007-12-19 14:30:00,53.29,53.34,53.24,53.26,66000.0,31.7697,31.7995,31.7399,31.7518,66000.0
2007-12-19 14:40:00,53.25,53.38,53.25,53.38,89400.0,31.7459,31.8234,31.7459,31.8234,89400.0
2007-12-19 14:50:00,53.38,53.39,53.19,53.21,78900.0,31.8234,31.8293,31.7101,31.722,78900.0
2007-12-19 15:00:00,53.2,53.26,53.12,53.2,142300.0,31.7161,31.7518,31.6684,31.7161,142300.0
2007-12-19 15:10:00,53.2,53.29,53.2,53.29,135700.0,31.7161,31.7697,31.7161,31.7697,135700.0
2007-12-19 15:20:00,53.28,53.3,53.13,53.14,173200.0,31.7638,31.7757,31.6743,31.6803,173200.0
2007-12-19 15:30:00,53.14,53.35,53.12,53.33,224200.0,31.6803,31.8055,31.6684,31.7936,224200.0
2007-12-19 15:40:00,53.33,53.35,53.26,53.3,355700.0,31.7936,31.8055,31.7518,31.7757,355700.0
2007-12-19 15:50:00,53.3,53.32,53.08,53.11,446200.0,31.7757,31.7876,31.6445,31.6624,446200.0
2007-12-20 09:30:00,53.46,53.5,53.29,53.35,146900.0,31.8711,31.8949,31.7697,31.8055,146900.0
2007-12-20 09:40:00,53.35,53.46,53.35,53.42,101900.0,31.8055,31.8711,31.8055,31.8472,101900.0
2007-12-20 09:50:00,53.42,53.46,53.25,53.25,89900.0,31.8472,31.8711,31.7459,31.7459,89900.0
2007-12-20 10:00:00,53.25,53.28,53.12,53.15,88200.0,31.7459,31.7638,31.6684,31.6863,88200.0
2007-12-20 10:10:00,53.14,53.25,53.09,53.22,123400.0,31.6803,31.7459,31.6505,31.728,123400.0
2007-12-20 10:20:00,53.21,53.23,53.12,53.14,72800.0,31.722,31.734,31.6684,31.6803,72800.0
2007-12-20 10:30:00,53.13,53.28,53.13,53.25,122200.0,31.6743,31.7638,31.6743,31.7459,122200.0
2007-12-20 10:40:00,53.25,53.28,53.23,53.27,100800.0,31.7459,31.7638,31.734,31.7578,100800.0
2007-12-20 10:50:00,53.28,53.35,53.19,53.25,161100.0,31.7638,31.8055,31.7101,31.7459,161100.0
2007-12-20 11:00:00,53.25,53.35,53.24,53.28,137600.0,31.7459,31.8055,31.7399,31.7638,137600.0
2007-12-20 11:10:00,53.28,53.48,53.27,53.37,131900.0,31.7638,31.883,31.7578,31.8174,131900.0
2007-12-20 11:20:00,53.36,53.39,53.28,53.34,153400.0,31.8115,31.8293,31.7638,31.7995,153400.0
2007-12-20 11:30:00,53.35,53.49,53.34,53.4,144500.0,31.8055,31.889,31.7995,31.8353,144500.0
2007-12-20 11:40:00,53.41,53.48,53.39,53.4,112900.0,31.8413,31.883,31.8293,31.8353,112900.0
2007-12-20 11:50:00,53.4,53.43,53.37,53.41,128500.0,31.8353,31.8532,31.8174,31.8413,128500.0
2007-12-20 12:00:00,53.4,53.41,53.22,53.25,90800.0,31.8353,31.8413,31.728,31.7459,90800.0
2007-12-20 12:10:00,53.26,53.26,53.14,53.21,61400.0,31.7518,31.7518,31.6803,31.722,61400.0
2007-12-20 12:20:00,53.21,53.4,53.2,53.27,89400.0,31.722,31.8353,31.7161,31.7578,89400.0
2007-12-20 12:30:00,53.28,53.31,53.22,53.23,55500.0,31.7638,31.7817,31.728,31.734,55500.0
2007-12-20 12:40:00,53.23,53.25,53.08,53.1,134800.0,31.734,31.7459,31.6445,31.6565,134800.0
2007-12-20 12:50:00,53.1,53.23,53.08,53.23,92700.0,31.6565,31.734,31.6445,31.734,92700.0
2007-12-20 13:00:00,53.23,53.25,53.19,53.21,73900.0,31.734,31.7459,31.7101,31.722,73900.0
2007-12-20 13:10:00,53.21,53.21,53.16,53.19,54100.0,31.722,31.722,31.6922,31.7101,54100.0
2007-12-20 13:20:00,53.2,53.26,53.19,53.22,161200.0,31.7161,31.7518,31.7101,31.728,161200.0
2007-12-20 13:30:00,53.22,53.25,53.18,53.19,61000.0,31.728,31.7459,31.7042,31.7101,61000.0
2007-12-20 13:40:00,53.19,53.19,53.08,53.13,57800.0,31.7101,31.7101,31.6445,31.6743,57800.0
2007-12-20 13:50:00,53.13,53.2,53.1,53.2,147100.0,31.6743,31.7161,31.6565,31.7161,147100.0
2007-12-20 14:00:00,53.2,53.21,53.17,53.2,101800.0,31.7161,31.722,31.6982,31.7161,101800.0
2007-12-20 14:10:00,53.2,53.21,53.14,53.18,192400.0,31.7161,31.722,31.6803,31.7042,192400.0
2007-12-20 14:20:00,53.19,53.25,53.18,53.24,135800.0,31.7101,31.7459,31.7042,31.7399,135800.0
2007-12-20 14:30:00,53.24,53.25,53.18,53.22,172400.0,31.7399,31.7459,31.7042,31.728,172400.0
2007-12-20 14:40:00,53.22,53.27,53.19,53.27,144600.0,31.728,31.7578,31.7101,31.7578,144600.0
2007-12-20 14:50:00,53.26,53.31,53.2,53.31,128100.0,31.7518,31.7817,31.7161,31.7817,128100.0
2007-12-20 15:00:00,53.3,53.3,53.23,53.27,132700.0,31.7757,31.7757,31.734,31.7578,132700.0
2007-12-20 15:10:00,53.28,53.29,53.22,53.24,153700.0,31.7638,31.7697,31.728,31.7399,153700.0
2007-12-20 15:20:00,53.25,53.29,53.22,53.25,87600.0,31.7459,31.7697,31.728,31.7459,87600.0
2007-12-20 15:30:00,53.25,53.28,53.16,53.25,221900.0,31.7459,31.7638,31.6922,31.7459,221900.0
2007-12-20 15:40:00,53.24,53.29,53.18,53.25,260200.0,31.7399,31.7697,31.7042,31.7459,260200.0
2007-12-20 15:50:00,53.24,53.31,53.22,53.27,308200.0,31.7399,31.7817,31.728,31.7578,308200.0
2007-12-21 09:30:00,53.58,53.92,53.4,53.89,1964700.0,31.9426,32.1453,31.8353,32.1274,1964700.0
2007-12-21 09:40:00,53.87,53.93,53.8,53.86,123400.0,32.1155,32.1513,32.0738,32.1095,123400.0
2007-12-21 09:50:00,53.85,53.9,53.76,53.76,190200.0,32.1036,32.1334,32.0499,32.0499,190200.0
2007-12-21 10:00:00,53.76,54.0,53.75,53.97,148800.0,32.0499,32.193,32.044,32.1751,148800.0
2007-12-21 10:10:00,53.97,54.17,53.92,54.15,127300.0,32.1751,32.2944,32.1453,32.2824,127300.0
2007-12-21 10:20:00,54.15,54.25,54.14,54.16,99800.0,32.2824,32.3421,32.2765,32.2884,99800.0
2007-12-21 10:30:00,54.15,54.16,54.01,54.04,84100.0,32.2824,32.2884,32.199,32.2169,84100.0
2007-12-21 10:40:00,54.04,54.07,53.99,54.0,62200.0,32.2169,32.2347,32.187,32.193,62200.0
2007-12-21 10:50:00,54.01,54.01,53.83,53.97,61800.0,32.199,32.199,32.0917,32.1751,61800.0
2007-12-21 11:00:00,53.97,54.02,53.94,54.02,105600.0,32.1751,32.2049,32.1572,32.2049,105600.0
2007-12-21 11:10:00,54.02,54.15,53.93,54.1,91700.0,32.2049,32.2824,32.1513,32.2526,91700.0
2007-12-21 11:20:00,54.1,54.16,54.01,54.06,79400.0,32.2526,32.2884,32.199,32.2288,79400.0
2007-12-21 11:30:00,54.06,54.09,53.98,54.08,68900.0,32.2288,32.2467,32.1811,32.2407,68900.0
2007-12-21 11:40:00,54.09,54.12,53.95,53.99,134900.0,32.2467,32.2645,32.1632,32.187,134900.0
2007-12-21 11:50:00,53.99,54.05,53.96,54.04,109100.0,32.187,32.2228,32.1692,32.2169,109100.0
2007-12-21 12:00:00,54.05,54.12,53.97,53.97,77100.0,32.2228,32.2645,32.1751,32.1751,77100.0
2007-12-21 12:10:00,53.98,54.06,53.98,54.06,27600.0,32.1811,32.2288,32.1811,32.2288,27600.0
2007-12-21 12:20:00,54.05,54.21,54.05,54.2,51300.0,32.2228,32.3182,32.2228,32.3122,51300.0
2007-12-21 12:30:00,54.2,54.23,54.2,54.21,45900.0,32.3122,32.3301,32.3122,32.3182,45900.0
2007-12-21 12:40:00,54.21,54.23,54.21,54.21,32500.0,32.3182,32.3301,32.3182,32.3182,32500.0
2007-12-21 12:50:00,54.21,54.22,54.03,54.04,60400.0,32.3182,32.3242,32.2109,32.2169,60400.0
2007-12-21 13:00:00,54.03,54.08,54.03,54.07,31200.0,32.2109,32.2407,32.2109,32.2347,31200.0
2007-12-21 13:10:00,54.06,54.12,54.02,54.03,25700.0,32.2288,32.2645,32.2049,32.2109,25700.0
2007-12-21 13:20:00,54.03,54.04,54.01,54.03,43700.0,32.2109,32.2169,32.199,32.2109,43700.0
2007-12-21 13:30:00,54.03,54.08,54.03,54.06,42600.0,32.2109,32.2407,32.2109,32.2288,42600.0
2007-12-21 13:40:00,54.06,54.08,54.05,54.05,35900.0,32.2288,32.2407,32.2228,32.2228,35900.0
2007-12-21 13:50:00,54.05,54.06,54.05,54.05,33300.0,32.2228,32.2288,32.2228,32.2228,33300.0
2007-12-21 14:00:00,54.05,54.11,54.05,54.09,52300.0,32.2228,32.2586,32.2228,32.2467,52300.0
2007-12-21 14:10:00,54.1,54.17,54.09,54.15,63700.0,32.2526,32.2944,32.2467,32.2824,63700.0
2007-12-21 14:20:00,54.14,54.16,54.12,54.13,65900.0,32.2765,32.2884,32.2645,32.2705,65900.0
2007-12-21 14:30:00,54.12,54.15,54.11,54.12,50200.0,32.2645,32.2824,32.2586,32.2645,50200.0
2007-12-21 14:40:00,54.11,54.12,53.97,54.0,146600.0,32.2586,32.2645,32.1751,32.193,146600.0
2007-12-21 14:50:00,54.0,54.26,53.98,54.16,304300.0,32.193,32.348,32.1811,32.2884,304300.0
2007-12-21 15:00:00,54.16,54.19,54.02,54.11,149800.0,32.2884,32.3063,32.2049,32.2586,149800.0
2007-12-21 15:10:00,54.11,54.11,54.04,54.05,109300.0,32.2586,32.2586,32.2169,32.2228,109300.0
2007-12-21 15:20:00,54.05,54.18,54.05,54.11,186900.0,32.2228,32.3003,32.2228,32.2586,186900.0
2007-12-21 15:30:00,54.11,54.2,54.1,54.17,163200.0,32.2586,32.3122,32.2526,32.2944,163200.0
2007-12-21 15:40:00,54.16,54.19,54.07,54.1,274200.0,32.2884,32.3063,32.2347,32.2526,274200.0
2007-12-21 15:50:00,54.1,54.3,54.1,54.26,417300.0,32.2526,32.3719,32.2526,32.348,417300.0
2007-12-24 09:30:00,54.29,54.5,54.08,54.16,103400.0,32.3659,32.4911,32.2407,32.2884,103400.0
2007-12-24 09:40:00,54.16,54.35,54.11,54.26,80700.0,32.2884,32.4017,32.2586,32.348,80700.0
2007-12-24 09:50:00,54.27,54.27,54.08,54.15,73000.0,32.354,32.354,32.2407,32.2824,73000.0
2007-12-24 10:00:00,54.16,54.16,53.98,53.98,118900.0,32.2884,32.2884,32.1811,32.1811,118900.0
2007-12-24 10:10:00,53.98,54.07,53.91,54.06,27900.0,32.1811,32.2347,32.1394,32.2288,27900.0
2007-12-24 10:20:00,54.07,54.25,54.07,54.24,52000.0,32.2347,32.3421,32.2347,32.3361,52000.0
2007-12-24 10:30:00,54.25,54.28,54.23,54.23,46200.0,32.3421,32.3599,32.3301,32.3301,46200.0
2007-12-24 10:40:00,54.23,54.31,54.23,54.3,33200.0,32.3301,32.3778,32.3301,32.3719,33200.0
2007-12-24 10:50:00,54.32,54.36,54.3,54.33,47000.0,32.3838,32.4076,32.3719,32.3897,47000.0
2007-12-24 11:00:00,54.33,54.34,54.2,54.2,103400.0,32.3897,32.3957,32.3122,32.3122,103400.0
2007-12-24 11:10:00,54.2,54.28,54.2,54.23,41900.0,32.3122,32.3599,32.3122,32.3301,41900.0
2007-12-24 11:20:00,54.24,54.3,54.24,54.28,38800.0,32.3361,32.3719,32.3361,32.3599,38800.0
2007-12-24 11:30:00,54.28,54.32,54.19,54.23,53300.0,32.3599,32.3838,32.3063,32.3301,53300.0
2007-12-24 11:40:00,54.22,54.32,54.2,54.28,104300.0,32.3242,32.3838,32.3122,32.3599,104300.0
2007-12-24 11:50:00,54.27,54.28,54.19,54.23,59400.0,32.354,32.3599,32.3063,32.3301,59400.0
2007-12-24 12:00:00,54.22,54.34,54.21,54.3,41000.0,32.3242,32.3957,32.3182,32.3719,41000.0
2007-12-24 12:10:00,54.3,54.34,54.24,54.31,44300.0,32.3719,32.3957,32.3361,32.3778,44300.0
2007-12-24 12:20:00,54.31,54.34,54.26,54.32,45900.0,32.3778,32.3957,32.348,32.3838,45900.0
2007-12-24 12:30:00,54.31,54.32,54.24,54.26,51300.0,32.3778,32.3838,32.3361,32.348,51300.0
2007-12-24 12:40:00,54.26,54.4,54.24,54.35,102400.0,32.348,32.4315,32.3361,32.4017,102400.0
2007-12-24 12:50:00,54.35,54.47,54.32,54.47,138500.0,32.4017,32.4732,32.3838,32.4732,138500.0
2007-12-24 13:00:00,54.47,54.49,54.47,54.49,62500.0,32.4732,32.4851,32.4732,32.4851,62500.0
2007-12-24 13:10:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:20:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:30:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:40:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:50:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:00:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:10:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:20:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:30:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:40:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:50:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:00:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:10:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:20:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:30:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:40:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:50:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-26 09:30:00,54.21,54.34,54.0,54.1,109800.0,32.3182,32.3957,32.193,32.2526,109800.0
2007-12-26 09:40:00,54.1,54.2,54.09,54.09,72700.0,32.2526,32.3122,32.2467,32.2467,72700.0
2007-12-26 09:50:00,54.1,54.18,54.09,54.18,43400.0,32.2526,32.3003,32.2467,32.3003,43400.0
2007-12-26 10:00:00,54.18,54.21,54.05,54.1,49900.0,32.3003,32.3182,32.2228,32.2526,49900.0
2007-12-26 10:10:00,54.1,54.13,54.09,54.1,63000.0,32.2526,32.2705,32.2467,32.2526,63000.0
2007-12-26 10:20:00,54.1,54.2,54.09,54.2,28700.0,32.2526,32.3122,32.2467,32.3122,28700.0
2007-12-26 10:30:00,54.21,54.29,54.2,54.26,54400.0,32.3182,32.3659,32.3122,32.348,54400.0
2007-12-26 10:40:00,54.27,54.39,54.22,54.37,79900.0,32.354,32.4255,32.3242,32.4136,79900.0
2007-12-26 10:50:00,54.37,54.37,54.0,54.23,69400.0,32.4136,32.4136,32.193,32.3301,69400.0
2007-12-26 11:00:00,54.22,54.3,54.22,54.28,43500.0,32.3242,32.3719,32.3242,32.3599,43500.0
2007-12-26 11:10:00,54.28,54.3,54.25,54.25,36800.0,32.3599,32.3719,32.3421,32.3421,36800.0
2007-12-26 11:20:00,54.26,54.27,54.13,54.14,37700.0,32.348,32.354,32.2705,32.2765,37700.0
2007-12-26 11:30:00,54.15,54.19,54.15,54.17,21700.0,32.2824,32.3063,32.2824,32.2944,21700.0
2007-12-26 11:40:00,54.18,54.22,54.16,54.2,39300.0,32.3003,32.3242,32.2884,32.3122,39300.0
2007-12-26 11:50:00,54.21,54.25,54.11,54.11,59000.0,32.3182,32.3421,32.2586,32.2586,59000.0
2007-12-26 12:00:00,54.13,54.16,54.11,54.15,29900.0,32.2705,32.2884,32.2586,32.2824,29900.0
2007-12-26 12:10:00,54.15,54.16,54.13,54.14,45700.0,32.2824,32.2884,32.2705,32.2765,45700.0
2007-12-26 12:20:00,54.15,54.16,54.08,54.11,31200.0,32.2824,32.2884,32.2407,32.2586,31200.0
2007-12-26 12:30:00,54.11,54.11,54.07,54.1,25500.0,32.2586,32.2586,32.2347,32.2526,25500.0
2007-12-26 12:40:00,54.09,54.13,54.09,54.11,28500.0,32.2467,32.2705,32.2467,32.2586,28500.0
2007-12-26 12:50:00,54.12,54.16,54.1,54.15,52500.0,32.2645,32.2884,32.2526,32.2824,52500.0
2007-12-26 13:00:00,54.16,54.19,54.12,54.17,37300.0,32.2884,32.3063,32.2645,32.2944,37300.0
2007-12-26 13:10:00,54.16,54.2,54.1,54.17,42400.0,32.2884,32.3122,32.2526,32.2944,42400.0
2007-12-26 13:20:00,54.18,54.18,54.11,54.15,23500.0,32.3003,32.3003,32.2586,32.2824,23500.0
2007-12-26 13:30:00,54.15,54.16,54.14,54.14,19900.0,32.2824,32.2884,32.2765,32.2765,19900.0
2007-12-26 13:40:00,54.14,54.17,54.11,54.14,55300.0,32.2765,32.2944,32.2586,32.2765,55300.0
2007-12-26 13:50:00,54.14,54.14,54.1,54.11,51200.0,32.2765,32.2765,32.2526,32.2586,51200.0
2007-12-26 14:00:00,54.11,54.11,54.04,54.06,49700.0,32.2586,32.2586,32.2169,32.2288,49700.0
2007-12-26 14:10:00,54.06,54.07,54.0,54.02,54600.0,32.2288,32.2347,32.193,32.2049,54600.0
2007-12-26 14:20:00,54.03,54.04,53.97,53.99,100700.0,32.2109,32.2169,32.1751,32.187,100700.0
2007-12-26 14:30:00,53.99,54.05,53.99,54.03,51700.0,32.187,32.2228,32.187,32.2109,51700.0
2007-12-26 14:40:00,54.03,54.12,54.03,54.11,83800.0,32.2109,32.2645,32.2109,32.2586,83800.0
2007-12-26 14:50:00,54.11,54.15,54.07,54.15,69000.0,32.2586,32.2824,32.2347,32.2824,69000.0
2007-12-26 15:00:00,54.14,54.17,54.14,54.16,55500.0,32.2765,32.2944,32.2765,32.2884,55500.0
2007-12-26 15:10:00,54.16,54.18,54.07,54.13,87900.0,32.2884,32.3003,32.2347,32.2705,87900.0
2007-12-26 15:20:00,54.13,54.19,54.13,54.18,70500.0,32.2705,32.3063,32.2705,32.3003,70500.0
2007-12-26 15:30:00,54.17,54.21,54.15,54.21,97700.0,32.2944,32.3182,32.2824,32.3182,97700.0
2007-12-26 15:40:00,54.21,54.35,54.2,54.35,149700.0,32.3182,32.4017,32.3122,32.4017,149700.0
2007-12-26 15:50:00,54.36,54.36,54.24,54.26,202900.0,32.4076,32.4076,32.3361,32.348,202900.0
2007-12-27 09:30:00,54.2,54.2,53.99,53.99,70000.0,32.3122,32.3122,32.187,32.187,70000.0
2007-12-27 09:40:00,53.99,53.99,53.9,53.91,71300.0,32.187,32.187,32.1334,32.1394,71300.0
2007-12-27 09:50:00,53.89,53.95,53.78,53.78,85100.0,32.1274,32.1632,32.0619,32.0619,85100.0
2007-12-27 10:00:00,53.79,53.82,53.76,53.78,74400.0,32.0678,32.0857,32.0499,32.0619,74400.0
2007-12-27 10:10:00,53.79,53.8,53.69,53.73,73800.0,32.0678,32.0738,32.0082,32.032,73800.0
2007-12-27 10:20:00,53.72,53.75,53.65,53.69,71500.0,32.0261,32.044,31.9843,32.0082,71500.0
2007-12-27 10:30:00,53.68,53.7,53.58,53.61,106200.0,32.0022,32.0142,31.9426,31.9605,106200.0
2007-12-27 10:40:00,53.61,53.62,53.56,53.61,74400.0,31.9605,31.9665,31.9307,31.9605,74400.0
2007-12-27 10:50:00,53.61,53.77,53.6,53.74,197900.0,31.9605,32.0559,31.9545,32.038,197900.0
2007-12-27 11:00:00,53.75,53.77,53.7,53.71,30800.0,32.044,32.0559,32.0142,32.0201,30800.0
2007-12-27 11:10:00,53.7,53.85,53.7,53.75,55100.0,32.0142,32.1036,32.0142,32.044,55100.0
2007-12-27 11:20:00,53.77,53.77,53.72,53.74,34600.0,32.0559,32.0559,32.0261,32.038,34600.0
2007-12-27 11:30:00,53.74,53.79,53.72,53.79,34100.0,32.038,32.0678,32.0261,32.0678,34100.0
2007-12-27 11:40:00,53.78,53.87,53.78,53.86,44700.0,32.0619,32.1155,32.0619,32.1095,44700.0
2007-12-27 11:50:00,53.86,53.87,53.7,53.76,46500.0,32.1095,32.1155,32.0142,32.0499,46500.0
2007-12-27 12:00:00,53.78,53.78,53.66,53.69,51200.0,32.0619,32.0619,31.9903,32.0082,51200.0
2007-12-27 12:10:00,53.69,53.69,53.62,53.62,40700.0,32.0082,32.0082,31.9665,31.9665,40700.0
2007-12-27 12:20:00,53.63,53.64,53.6,53.6,34900.0,31.9724,31.9784,31.9545,31.9545,34900.0
2007-12-27 12:30:00,53.6,53.61,53.49,53.49,55500.0,31.9545,31.9605,31.889,31.889,55500.0
2007-12-27 12:40:00,53.49,53.52,53.4,53.49,95400.0,31.889,31.9068,31.8353,31.889,95400.0
2007-12-27 12:50:00,53.49,53.59,53.49,53.51,58300.0,31.889,31.9486,31.889,31.9009,58300.0
2007-12-27 13:00:00,53.52,53.55,53.5,53.54,30300.0,31.9068,31.9247,31.8949,31.9188,30300.0
2007-12-27 13:10:00,53.55,53.57,53.48,53.55,38400.0,31.9247,31.9367,31.883,31.9247,38400.0
2007-12-27 13:20:00,53.55,53.68,53.55,53.68,88100.0,31.9247,32.0022,31.9247,32.0022,88100.0
2007-12-27 13:30:00,53.68,53.71,53.67,53.68,49400.0,32.0022,32.0201,31.9963,32.0022,49400.0
2007-12-27 13:40:00,53.68,53.89,53.68,53.87,125800.0,32.0022,32.1274,32.0022,32.1155,125800.0
2007-12-27 13:50:00,53.87,53.88,53.8,53.81,108900.0,32.1155,32.1215,32.0738,32.0797,108900.0
2007-12-27 14:00:00,53.8,53.86,53.77,53.85,41500.0,32.0738,32.1095,32.0559,32.1036,41500.0
2007-12-27 14:10:00,53.85,53.86,53.83,53.83,54500.0,32.1036,32.1095,32.0917,32.0917,54500.0
2007-12-27 14:20:00,53.85,53.87,53.82,53.83,50600.0,32.1036,32.1155,32.0857,32.0917,50600.0
2007-12-27 14:30:00,53.84,53.84,53.81,53.83,59200.0,32.0976,32.0976,32.0797,32.0917,59200.0
2007-12-27 14:40:00,53.82,53.84,53.81,53.83,75900.0,32.0857,32.0976,32.0797,32.0917,75900.0
2007-12-27 14:50:00,53.83,53.84,53.81,53.84,59200.0,32.0917,32.0976,32.0797,32.0976,59200.0
2007-12-27 15:00:00,53.83,53.88,53.83,53.86,82800.0,32.0917,32.1215,32.0917,32.1095,82800.0
2007-12-27 15:10:00,53.86,53.92,53.86,53.92,70500.0,32.1095,32.1453,32.1095,32.1453,70500.0
2007-12-27 15:20:00,53.91,53.93,53.89,53.9,80900.0,32.1394,32.1513,32.1274,32.1334,80900.0
2007-12-27 15:30:00,53.91,53.92,53.88,53.92,128900.0,32.1394,32.1453,32.1215,32.1453,128900.0
2007-12-27 15:40:00,53.92,53.95,53.88,53.9,258400.0,32.1453,32.1632,32.1215,32.1334,258400.0
2007-12-27 15:50:00,53.9,53.91,53.8,53.85,268300.0,32.1334,32.1394,32.0738,32.1036,268300.0
2007-12-28 09:30:00,53.73,54.15,53.73,53.99,107200.0,32.032,32.2824,32.032,32.187,107200.0
2007-12-28 09:40:00,53.97,54.12,53.92,54.07,68200.0,32.1751,32.2645,32.1453,32.2347,68200.0
2007-12-28 09:50:00,54.09,54.09,53.98,54.0,79300.0,32.2467,32.2467,32.1811,32.193,79300.0
2007-12-28 10:00:00,54.01,54.02,53.87,53.9,138600.0,32.199,32.2049,32.1155,32.1334,138600.0
2007-12-28 10:10:00,53.9,53.94,53.83,53.85,58000.0,32.1334,32.1572,32.0917,32.1036,58000.0
2007-12-28 10:20:00,53.86,53.87,53.81,53.81,14000.0,32.1095,32.1155,32.0797,32.0797,14000.0
2007-12-28 10:30:00,53.82,53.84,53.8,53.8,33400.0,32.0857,32.0976,32.0738,32.0738,33400.0
2007-12-28 10:40:00,53.8,53.8,53.8,53.8,0.0,32.0738,32.0738,32.0738,32.0738,0.0
2007-12-28 10:50:00,53.88,53.93,53.87,53.93,14000.0,32.1215,32.1513,32.1155,32.1513,14000.0
2007-12-28 11:00:00,53.94,53.96,53.87,53.93,53600.0,32.1572,32.1692,32.1155,32.1513,53600.0
2007-12-28 11:10:00,53.93,53.96,53.87,53.92,66200.0,32.1513,32.1692,32.1155,32.1453,66200.0
2007-12-28 11:20:00,53.92,53.92,53.8,53.82,82800.0,32.1453,32.1453,32.0738,32.0857,82800.0
2007-12-28 11:30:00,53.8,53.89,53.78,53.85,88700.0,32.0738,32.1274,32.0619,32.1036,88700.0
2007-12-28 11:40:00,53.85,53.89,53.84,53.88,29700.0,32.1036,32.1274,32.0976,32.1215,29700.0
2007-12-28 11:50:00,53.87,53.88,53.8,53.83,51900.0,32.1155,32.1215,32.0738,32.0917,51900.0
2007-12-28 12:00:00,53.83,53.87,53.79,53.79,62100.0,32.0917,32.1155,32.0678,32.0678,62100.0
2007-12-28 12:10:00,53.8,53.83,53.79,53.82,49900.0,32.0738,32.0917,32.0678,32.0857,49900.0
2007-12-28 12:20:00,53.82,53.83,53.79,53.8,83300.0,32.0857,32.0917,32.0678,32.0738,83300.0
2007-12-28 12:30:00,53.81,53.83,53.79,53.79,47300.0,32.0797,32.0917,32.0678,32.0678,47300.0
2007-12-28 12:40:00,53.79,53.83,53.78,53.78,34900.0,32.0678,32.0917,32.0619,32.0619,34900.0
2007-12-28 12:50:00,53.79,53.79,53.71,53.75,34300.0,32.0678,32.0678,32.0201,32.044,34300.0
2007-12-28 13:00:00,53.77,53.9,53.75,53.89,53900.0,32.0559,32.1334,32.044,32.1274,53900.0
2007-12-28 13:10:00,53.89,53.92,53.87,53.9,52900.0,32.1274,32.1453,32.1155,32.1334,52900.0
2007-12-28 13:20:00,53.91,53.93,53.87,53.93,43400.0,32.1394,32.1513,32.1155,32.1513,43400.0
2007-12-28 13:30:00,53.92,53.93,53.77,53.79,49100.0,32.1453,32.1513,32.0559,32.0678,49100.0
2007-12-28 13:40:00,53.79,53.87,53.78,53.82,76000.0,32.0678,32.1155,32.0619,32.0857,76000.0
2007-12-28 13:50:00,53.82,53.87,53.82,53.86,35700.0,32.0857,32.1155,32.0857,32.1095,35700.0
2007-12-28 14:00:00,53.86,53.86,53.81,53.84,46700.0,32.1095,32.1095,32.0797,32.0976,46700.0
2007-12-28 14:10:00,53.83,53.89,53.83,53.89,51300.0,32.0917,32.1274,32.0917,32.1274,51300.0
2007-12-28 14:20:00,53.89,53.92,53.88,53.92,52700.0,32.1274,32.1453,32.1215,32.1453,52700.0
2007-12-28 14:30:00,53.92,54.0,53.91,54.0,65000.0,32.1453,32.193,32.1394,32.193,65000.0
2007-12-28 14:40:00,54.0,54.04,53.99,54.03,41900.0,32.193,32.2169,32.187,32.2109,41900.0
2007-12-28 14:50:00,54.03,54.05,54.01,54.02,48600.0,32.2109,32.2228,32.199,32.2049,48600.0
2007-12-28 15:00:00,54.02,54.03,53.93,53.94,56200.0,32.2049,32.2109,32.1513,32.1572,56200.0
2007-12-28 15:10:00,53.94,54.06,53.93,54.05,71700.0,32.1572,32.2288,32.1513,32.2228,71700.0
2007-12-28 15:20:00,54.05,54.06,53.99,54.01,120600.0,32.2228,32.2288,32.187,32.199,120600.0
2007-12-28 15:30:00,54.01,54.03,53.98,54.03,159700.0,32.199,32.2109,32.1811,32.2109,159700.0
2007-12-28 15:40:00,54.02,54.11,53.99,54.08,145900.0,32.2049,32.2586,32.187,32.2407,145900.0
2007-12-28 15:50:00,54.08,54.11,54.0,54.0,220200.0,32.2407,32.2586,32.193,32.193,220200.0
2007-12-31 09:30:00,53.77,53.85,53.58,53.66,143100.0,32.0559,32.1036,31.9426,31.9903,143100.0
2007-12-31 09:40:00,53.65,53.73,53.46,53.52,88100.0,31.9843,32.032,31.8711,31.9068,88100.0
2007-12-31 09:50:00,53.54,53.63,53.49,53.63,69200.0,31.9188,31.9724,31.889,31.9724,69200.0
2007-12-31 10:00:00,53.64,53.72,53.6,53.68,60600.0,31.9784,32.0261,31.9545,32.0022,60600.0
2007-12-31 10:10:00,53.68,53.69,53.48,53.54,103500.0,32.0022,32.0082,31.883,31.9188,103500.0
2007-12-31 10:20:00,53.54,53.58,53.49,53.56,34800.0,31.9188,31.9426,31.889,31.9307,34800.0
2007-12-31 10:30:00,53.57,53.58,53.45,53.46,73300.0,31.9367,31.9426,31.8651,31.8711,73300.0
2007-12-31 10:40:00,53.47,53.48,53.31,53.38,50400.0,31.877,31.883,31.7817,31.8234,50400.0
2007-12-31 10:50:00,53.38,53.41,53.28,53.31,64800.0,31.8234,31.8413,31.7638,31.7817,64800.0
2007-12-31 11:00:00,53.31,53.36,53.24,53.24,54300.0,31.7817,31.8115,31.7399,31.7399,54300.0
2007-12-31 11:10:00,53.24,53.26,53.14,53.19,74300.0,31.7399,31.7518,31.6803,31.7101,74300.0
2007-12-31 11:20:00,53.19,53.23,53.13,53.16,74100.0,31.7101,31.734,31.6743,31.6922,74100.0
2007-12-31 11:30:00,53.16,53.27,53.16,53.27,32500.0,31.6922,31.7578,31.6922,31.7578,32500.0
2007-12-31 11:40:00,53.25,53.31,53.17,53.19,53100.0,31.7459,31.7817,31.6982,31.7101,53100.0
2007-12-31 11:50:00,53.2,53.23,53.16,53.23,21600.0,31.7161,31.734,31.6922,31.734,21600.0
2007-12-31 12:00:00,53.22,53.31,53.18,53.31,27700.0,31.728,31.7817,31.7042,31.7817,27700.0
2007-12-31 12:10:00,53.31,53.35,53.27,53.33,34400.0,31.7817,31.8055,31.7578,31.7936,34400.0
2007-12-31 12:20:00,53.33,53.37,53.31,53.31,32000.0,31.7936,31.8174,31.7817,31.7817,32000.0
2007-12-31 12:30:00,53.31,53.44,53.3,53.44,75400.0,31.7817,31.8592,31.7757,31.8592,75400.0
2007-12-31 12:40:00,53.43,53.54,53.42,53.44,82200.0,31.8532,31.9188,31.8472,31.8592,82200.0
2007-12-31 12:50:00,53.44,53.56,53.44,53.53,69200.0,31.8592,31.9307,31.8592,31.9128,69200.0
2007-12-31 13:00:00,53.52,53.57,53.5,53.55,45600.0,31.9068,31.9367,31.8949,31.9247,45600.0
2007-12-31 13:10:00,53.55,53.57,53.51,53.52,59100.0,31.9247,31.9367,31.9009,31.9068,59100.0
2007-12-31 13:20:00,53.53,53.58,53.51,53.56,64000.0,31.9128,31.9426,31.9009,31.9307,64000.0
2007-12-31 13:30:00,53.57,53.58,53.55,53.56,30700.0,31.9367,31.9426,31.9247,31.9307,30700.0
2007-12-31 13:40:00,53.56,53.57,53.54,53.54,43600.0,31.9307,31.9367,31.9188,31.9188,43600.0
2007-12-31 13:50:00,53.54,53.61,53.53,53.61,54500.0,31.9188,31.9605,31.9128,31.9605,54500.0
2007-12-31 14:00:00,53.61,53.62,53.6,53.61,31600.0,31.9605,31.9665,31.9545,31.9605,31600.0
2007-12-31 14:10:00,53.61,53.68,53.59,53.66,55800.0,31.9605,32.0022,31.9486,31.9903,55800.0
2007-12-31 14:20:00,53.66,53.67,53.62,53.64,53200.0,31.9903,31.9963,31.9665,31.9784,53200.0
2007-12-31 14:30:00,53.65,53.67,53.59,53.66,40500.0,31.9843,31.9963,31.9486,31.9903,40500.0
2007-12-31 14:40:00,53.66,53.75,53.64,53.73,66100.0,31.9903,32.044,31.9784,32.032,66100.0
2007-12-31 14:50:00,53.74,53.76,53.68,53.69,73200.0,32.038,32.0499,32.0022,32.0082,73200.0
2007-12-31 15:00:00,53.69,53.72,53.66,53.66,60500.0,32.0082,32.0261,31.9903,31.9903,60500.0
2007-12-31 15:10:00,53.66,53.68,53.63,53.64,51100.0,31.9903,32.0022,31.9724,31.9784,51100.0
2007-12-31 15:20:00,53.64,53.68,53.61,53.61,69000.0,31.9784,32.0022,31.9605,31.9605,69000.0
2007-12-31 15:30:00,53.61,53.63,53.5,53.6,110000.0,31.9605,31.9724,31.8949,31.9545,110000.0
2007-12-31 15:40:00,53.61,53.64,53.47,53.53,158400.0,31.9605,31.9784,31.877,31.9128,158400.0
2007-12-31 15:50:00,53.54,53.55,53.39,53.39,375000.0,31.9188,31.9247,31.8293,31.8293,375000.0
2008-01-02 09:30:00,53.46,53.72,53.28,53.67,169200.0,31.8711,32.0261,31.7638,31.9963,169200.0
2008-01-02 09:40:00,53.67,53.78,53.6,53.7,99500.0,31.9963,32.0619,31.9545,32.0142,99500.0
2008-01-02 09:50:00,53.69,53.71,53.41,53.56,140100.0,32.0082,32.0201,31.8413,31.9307,140100.0
2008-01-02 10:00:00,53.56,53.56,53.29,53.31,177900.0,31.9307,31.9307,31.7697,31.7817,177900.0
2008-01-02 10:10:00,53.29,53.32,53.09,53.15,76400.0,31.7697,31.7876,31.6505,31.6863,76400.0
2008-01-02 10:20:00,53.12,53.24,53.06,53.07,87600.0,31.6684,31.7399,31.6326,31.6386,87600.0
2008-01-02 10:30:00,53.06,53.06,52.87,52.89,141700.0,31.6326,31.6326,31.5193,31.5313,141700.0
2008-01-02 10:40:00,52.89,53.02,52.87,52.98,39400.0,31.5313,31.6088,31.5193,31.5849,39400.0
2008-01-02 10:50:00,52.98,53.0,52.9,52.93,60100.0,31.5849,31.5968,31.5372,31.5551,60100.0
2008-01-02 11:00:00,52.92,52.97,52.84,52.93,68800.0,31.5491,31.579,31.5015,31.5551,68800.0
2008-01-02 11:10:00,52.93,52.95,52.84,52.87,133100.0,31.5551,31.567,31.5015,31.5193,133100.0
2008-01-02 11:20:00,52.87,53.01,52.84,52.96,114600.0,31.5193,31.6028,31.5015,31.573,114600.0
2008-01-02 11:30:00,52.95,53.01,52.86,52.86,153200.0,31.567,31.6028,31.5134,31.5134,153200.0
2008-01-02 11:40:00,52.86,52.86,52.69,52.69,107600.0,31.5134,31.5134,31.412,31.412,107600.0
2008-01-02 11:50:00,52.7,52.76,52.65,52.71,53200.0,31.418,31.4538,31.3882,31.424,53200.0
2008-01-02 12:00:00,52.71,52.71,52.49,52.5,163500.0,31.424,31.424,31.2928,31.2988,163500.0
2008-01-02 12:10:00,52.5,52.56,52.4,52.41,195100.0,31.2988,31.3345,31.2391,31.2451,195100.0
2008-01-02 12:20:00,52.4,52.44,52.24,52.27,150100.0,31.2391,31.263,31.1438,31.1616,150100.0
2008-01-02 12:30:00,52.26,52.45,52.21,52.42,153800.0,31.1557,31.2689,31.1259,31.2511,153800.0
2008-01-02 12:40:00,52.42,52.43,52.31,52.35,173500.0,31.2511,31.257,31.1855,31.2093,173500.0
2008-01-02 12:50:00,52.34,52.38,52.28,52.34,71000.0,31.2034,31.2272,31.1676,31.2034,71000.0
2008-01-02 13:00:00,52.35,52.43,52.33,52.39,102800.0,31.2093,31.257,31.1974,31.2332,102800.0
2008-01-02 13:10:00,52.39,52.46,52.37,52.45,54200.0,31.2332,31.2749,31.2213,31.2689,54200.0
2008-01-02 13:20:00,52.46,52.57,52.46,52.57,93600.0,31.2749,31.3405,31.2749,31.3405,93600.0
2008-01-02 13:30:00,52.56,52.61,52.52,52.56,84700.0,31.3345,31.3643,31.3107,31.3345,84700.0
2008-01-02 13:40:00,52.55,52.6,52.55,52.55,39300.0,31.3286,31.3584,31.3286,31.3286,39300.0
2008-01-02 13:50:00,52.56,52.56,52.44,52.48,113300.0,31.3345,31.3345,31.263,31.2868,113300.0
2008-01-02 14:00:00,52.48,52.72,52.47,52.72,115000.0,31.2868,31.4299,31.2809,31.4299,115000.0
2008-01-02 14:10:00,52.73,52.87,52.72,52.84,67000.0,31.4359,31.5193,31.4299,31.5015,67000.0
2008-01-02 14:20:00,52.84,52.84,52.7,52.73,48000.0,31.5015,31.5015,31.418,31.4359,48000.0
2008-01-02 14:30:00,52.73,52.73,52.51,52.51,70200.0,31.4359,31.4359,31.3047,31.3047,70200.0
2008-01-02 14:40:00,52.51,52.56,52.43,52.5,149400.0,31.3047,31.3345,31.257,31.2988,149400.0
2008-01-02 14:50:00,52.5,52.51,52.46,52.46,123100.0,31.2988,31.3047,31.2749,31.2749,123100.0
2008-01-02 15:00:00,52.47,52.47,52.23,52.27,206200.0,31.2809,31.2809,31.1378,31.1616,206200.0
2008-01-02 15:10:00,52.27,52.41,52.26,52.41,181700.0,31.1616,31.2451,31.1557,31.2451,181700.0
2008-01-02 15:20:00,52.4,52.51,52.37,52.38,193400.0,31.2391,31.3047,31.2213,31.2272,193400.0
2008-01-02 15:30:00,52.39,52.5,52.37,52.47,113800.0,31.2332,31.2988,31.2213,31.2809,113800.0
2008-01-02 15:40:00,52.48,52.65,52.43,52.6,311300.0,31.2868,31.3882,31.257,31.3584,311300.0
2008-01-02 15:50:00,52.61,52.64,52.54,52.58,450400.0,31.3643,31.3822,31.3226,31.3465,450400.0
2008-01-03 09:30:00,52.62,52.87,52.62,52.84,154500.0,31.3703,31.5193,31.3703,31.5015,154500.0
2008-01-03 09:40:00,52.84,52.86,52.68,52.86,126500.0,31.5015,31.5134,31.4061,31.5134,126500.0
2008-01-03 09:50:00,52.86,52.94,52.8,52.84,115500.0,31.5134,31.5611,31.4776,31.5015,115500.0
2008-01-03 10:00:00,52.85,53.03,52.85,53.0,88300.0,31.5074,31.6147,31.5074,31.5968,88300.0
2008-01-03 10:10:00,53.0,53.07,52.98,52.99,73900.0,31.5968,31.6386,31.5849,31.5909,73900.0
2008-01-03 10:20:00,52.98,53.04,52.86,52.97,90200.0,31.5849,31.6207,31.5134,31.579,90200.0
2008-01-03 10:30:00,52.98,53.16,52.95,52.97,91400.0,31.5849,31.6922,31.567,31.579,91400.0
2008-01-03 10:40:00,52.97,52.98,52.8,52.9,62500.0,31.579,31.5849,31.4776,31.5372,62500.0
2008-01-03 10:50:00,52.9,52.9,52.66,52.82,226000.0,31.5372,31.5372,31.3941,31.4895,226000.0
2008-01-03 11:00:00,52.81,52.84,52.75,52.82,78600.0,31.4836,31.5015,31.4478,31.4895,78600.0
2008-01-03 11:10:00,52.83,52.87,52.77,52.87,56900.0,31.4955,31.5193,31.4597,31.5193,56900.0
2008-01-03 11:20:00,52.87,52.9,52.8,52.84,64700.0,31.5193,31.5372,31.4776,31.5015,64700.0
2008-01-03 11:30:00,52.84,52.94,52.78,52.92,75600.0,31.5015,31.5611,31.4657,31.5491,75600.0
2008-01-03 11:40:00,52.92,52.96,52.8,52.84,62600.0,31.5491,31.573,31.4776,31.5015,62600.0
2008-01-03 11:50:00,52.83,52.92,52.76,52.78,64100.0,31.4955,31.5491,31.4538,31.4657,64100.0
2008-01-03 12:00:00,52.78,52.83,52.76,52.82,38300.0,31.4657,31.4955,31.4538,31.4895,38300.0
2008-01-03 12:10:00,52.82,52.83,52.74,52.74,42300.0,31.4895,31.4955,31.4418,31.4418,42300.0
2008-01-03 12:20:00,52.74,52.78,52.71,52.76,49200.0,31.4418,31.4657,31.424,31.4538,49200.0
2008-01-03 12:30:00,52.78,52.82,52.72,52.73,47300.0,31.4657,31.4895,31.4299,31.4359,47300.0
2008-01-03 12:40:00,52.73,52.73,52.66,52.73,44300.0,31.4359,31.4359,31.3941,31.4359,44300.0
2008-01-03 12:50:00,52.73,52.75,52.67,52.75,38700.0,31.4359,31.4478,31.4001,31.4478,38700.0
2008-01-03 13:00:00,52.74,52.74,52.63,52.64,50100.0,31.4418,31.4418,31.3763,31.3822,50100.0
2008-01-03 13:10:00,52.65,52.7,52.63,52.65,33700.0,31.3882,31.418,31.3763,31.3882,33700.0
2008-01-03 13:20:00,52.64,52.72,52.63,52.72,47700.0,31.3822,31.4299,31.3763,31.4299,47700.0
2008-01-03 13:30:00,52.71,52.79,52.67,52.79,113300.0,31.424,31.4716,31.4001,31.4716,113300.0
2008-01-03 13:40:00,52.79,52.87,52.79,52.87,41300.0,31.4716,31.5193,31.4716,31.5193,41300.0
2008-01-03 13:50:00,52.86,52.92,52.85,52.89,53600.0,31.5134,31.5491,31.5074,31.5313,53600.0
2008-01-03 14:00:00,52.88,52.98,52.88,52.97,72900.0,31.5253,31.5849,31.5253,31.579,72900.0
2008-01-03 14:10:00,52.97,53.04,52.94,53.02,238400.0,31.579,31.6207,31.5611,31.6088,238400.0
2008-01-03 14:20:00,53.02,53.05,52.98,53.02,61000.0,31.6088,31.6266,31.5849,31.6088,61000.0
2008-01-03 14:30:00,53.03,53.09,53.01,53.07,80600.0,31.6147,31.6505,31.6028,31.6386,80600.0
2008-01-03 14:40:00,53.08,53.1,53.03,53.08,77700.0,31.6445,31.6565,31.6147,31.6445,77700.0
2008-01-03 14:50:00,53.07,53.11,53.06,53.11,88300.0,31.6386,31.6624,31.6326,31.6624,88300.0
2008-01-03 15:00:00,53.1,53.12,52.89,52.95,240000.0,31.6565,31.6684,31.5313,31.567,240000.0
2008-01-03 15:10:00,52.95,52.95,52.85,52.87,139500.0,31.567,31.567,31.5074,31.5193,139500.0
2008-01-03 15:20:00,52.86,52.9,52.8,52.89,115700.0,31.5134,31.5372,31.4776,31.5313,115700.0
2008-01-03 15:30:00,52.9,52.92,52.88,52.92,132400.0,31.5372,31.5491,31.5253,31.5491,132400.0
2008-01-03 15:40:00,52.93,52.99,52.9,52.9,322700.0,31.5551,31.5909,31.5372,31.5372,322700.0
2008-01-03 15:50:00,52.9,53.0,52.88,52.96,339600.0,31.5372,31.5968,31.5253,31.573,339600.0
2008-01-04 09:30:00,52.54,52.83,52.54,52.58,215800.0,31.3226,31.4955,31.3226,31.3465,215800.0
2008-01-04 09:40:00,52.56,52.58,52.3,52.31,138400.0,31.3345,31.3465,31.1795,31.1855,138400.0
2008-01-04 09:50:00,52.31,52.48,52.16,52.45,209500.0,31.1855,31.2868,31.0961,31.2689,209500.0
2008-01-04 10:00:00,52.45,52.61,52.4,52.6,385700.0,31.2689,31.3643,31.2391,31.3584,385700.0
2008-01-04 10:10:00,52.6,52.6,52.43,52.45,119100.0,31.3584,31.3584,31.257,31.2689,119100.0
2008-01-04 10:20:00,52.45,52.5,52.32,52.35,222600.0,31.2689,31.2988,31.1914,31.2093,222600.0
2008-01-04 10:30:00,52.35,52.38,52.26,52.26,157700.0,31.2093,31.2272,31.1557,31.1557,157700.0
2008-01-04 10:40:00,52.26,52.27,52.09,52.14,149300.0,31.1557,31.1616,31.0543,31.0841,149300.0
2008-01-04 10:50:00,52.13,52.18,52.07,52.1,79600.0,31.0782,31.108,31.0424,31.0603,79600.0
2008-01-04 11:00:00,52.1,52.17,52.07,52.14,123500.0,31.0603,31.102,31.0424,31.0841,123500.0
2008-01-04 11:10:00,52.14,52.28,52.14,52.27,123600.0,31.0841,31.1676,31.0841,31.1616,123600.0
2008-01-04 11:20:00,52.27,52.31,52.05,52.11,231800.0,31.1616,31.1855,31.0305,31.0663,231800.0
2008-01-04 11:30:00,52.11,52.19,52.06,52.06,129700.0,31.0663,31.1139,31.0364,31.0364,129700.0
2008-01-04 11:40:00,52.05,52.1,52.04,52.1,68300.0,31.0305,31.0603,31.0245,31.0603,68300.0
2008-01-04 11:50:00,52.1,52.13,52.04,52.11,106900.0,31.0603,31.0782,31.0245,31.0663,106900.0
2008-01-04 12:00:00,52.1,52.2,52.07,52.1,90600.0,31.0603,31.1199,31.0424,31.0603,90600.0
2008-01-04 12:10:00,52.13,52.14,52.05,52.09,50800.0,31.0782,31.0841,31.0305,31.0543,50800.0
2008-01-04 12:20:00,52.09,52.09,51.99,51.99,71900.0,31.0543,31.0543,30.9947,30.9947,71900.0
2008-01-04 12:30:00,51.99,52.1,51.99,52.01,50000.0,30.9947,31.0603,30.9947,31.0066,50000.0
2008-01-04 12:40:00,52.01,52.02,51.85,51.97,145200.0,31.0066,31.0126,30.9112,30.9828,145200.0
2008-01-04 12:50:00,51.97,52.02,51.93,51.99,57000.0,30.9828,31.0126,30.9589,30.9947,57000.0
2008-01-04 13:00:00,51.99,52.04,51.97,52.02,68000.0,30.9947,31.0245,30.9828,31.0126,68000.0
2008-01-04 13:10:00,52.02,52.09,51.98,52.03,57700.0,31.0126,31.0543,30.9888,31.0186,57700.0
2008-01-04 13:20:00,52.04,52.05,51.95,51.99,83900.0,31.0245,31.0305,30.9709,30.9947,83900.0
2008-01-04 13:30:00,51.98,51.99,51.75,51.78,161600.0,30.9888,30.9947,30.8516,30.8695,161600.0
2008-01-04 13:40:00,51.78,51.8,51.71,51.8,116400.0,30.8695,30.8814,30.8278,30.8814,116400.0
2008-01-04 13:50:00,51.8,51.91,51.8,51.86,97200.0,30.8814,30.947,30.8814,30.9172,97200.0
2008-01-04 14:00:00,51.85,51.85,51.75,51.8,103500.0,30.9112,30.9112,30.8516,30.8814,103500.0
2008-01-04 14:10:00,51.8,51.96,51.79,51.91,114200.0,30.8814,30.9768,30.8755,30.947,114200.0
2008-01-04 14:20:00,51.91,51.91,51.77,51.81,74700.0,30.947,30.947,30.8636,30.8874,74700.0
2008-01-04 14:30:00,51.81,51.9,51.79,51.86,85700.0,30.8874,30.9411,30.8755,30.9172,85700.0
2008-01-04 14:40:00,51.86,51.87,51.84,51.86,141500.0,30.9172,30.9232,30.9053,30.9172,141500.0
2008-01-04 14:50:00,51.87,51.88,51.68,51.74,232400.0,30.9232,30.9291,30.8099,30.8457,232400.0
2008-01-04 15:00:00,51.75,51.96,51.73,51.91,145200.0,30.8516,30.9768,30.8397,30.947,145200.0
2008-01-04 15:10:00,51.91,52.02,51.9,51.99,139900.0,30.947,31.0126,30.9411,30.9947,139900.0
2008-01-04 15:20:00,51.99,52.06,51.89,52.03,139600.0,30.9947,31.0364,30.9351,31.0186,139600.0
2008-01-04 15:30:00,52.03,52.07,51.93,51.99,188100.0,31.0186,31.0424,30.9589,30.9947,188100.0
2008-01-04 15:40:00,51.99,52.0,51.78,51.84,272300.0,30.9947,31.0007,30.8695,30.9053,272300.0
2008-01-04 15:50:00,51.84,51.88,51.73,51.77,484400.0,30.9053,30.9291,30.8397,30.8636,484400.0
2008-01-07 09:30:00,52.21,52.75,52.17,52.74,286800.0,31.1259,31.4478,31.102,31.4418,286800.0
2008-01-07 09:40:00,52.73,53.05,52.73,53.05,289800.0,31.4359,31.6266,31.4359,31.6266,289800.0
2008-01-07 09:50:00,53.08,53.42,52.93,53.4,273000.0,31.6445,31.8472,31.5551,31.8353,273000.0
2008-01-07 10:00:00,53.39,53.58,53.33,53.56,402000.0,31.8293,31.9426,31.7936,31.9307,402000.0
2008-01-07 10:10:00,53.55,53.75,53.47,53.65,413800.0,31.9247,32.044,31.877,31.9843,413800.0
2008-01-07 10:20:00,53.65,53.69,53.48,53.66,386500.0,31.9843,32.0082,31.883,31.9903,386500.0
2008-01-07 10:30:00,53.67,53.95,53.41,53.89,313300.0,31.9963,32.1632,31.8413,32.1274,313300.0
2008-01-07 10:40:00,53.88,53.97,53.82,53.91,241100.0,32.1215,32.1751,32.0857,32.1394,241100.0
2008-01-07 10:50:00,53.91,53.94,53.69,53.73,189900.0,32.1394,32.1572,32.0082,32.032,189900.0
2008-01-07 11:00:00,53.73,53.84,53.67,53.81,274000.0,32.032,32.0976,31.9963,32.0797,274000.0
2008-01-07 11:10:00,53.81,53.93,53.72,53.85,160100.0,32.0797,32.1513,32.0261,32.1036,160100.0
2008-01-07 11:20:00,53.86,54.14,53.85,54.01,179700.0,32.1095,32.2765,32.1036,32.199,179700.0
2008-01-07 11:30:00,54.02,54.2,54.0,54.04,293600.0,32.2049,32.3122,32.193,32.2169,293600.0
2008-01-07 11:40:00,54.04,54.26,54.02,54.16,152000.0,32.2169,32.348,32.2049,32.2884,152000.0
2008-01-07 11:50:00,54.17,54.24,54.12,54.24,158300.0,32.2944,32.3361,32.2645,32.3361,158300.0
2008-01-07 12:00:00,54.23,54.25,54.16,54.21,140600.0,32.3301,32.3421,32.2884,32.3182,140600.0
2008-01-07 12:10:00,54.21,54.23,54.08,54.2,164900.0,32.3182,32.3301,32.2407,32.3122,164900.0
2008-01-07 12:20:00,54.21,54.35,54.21,54.33,127700.0,32.3182,32.4017,32.3182,32.3897,127700.0
2008-01-07 12:30:00,54.32,54.49,54.3,54.48,199000.0,32.3838,32.4851,32.3719,32.4792,199000.0
2008-01-07 12:40:00,54.49,54.55,54.2,54.26,126700.0,32.4851,32.5209,32.3122,32.348,126700.0
2008-01-07 12:50:00,54.27,54.44,54.25,54.31,90500.0,32.354,32.4553,32.3421,32.3778,90500.0
2008-01-07 13:00:00,54.3,54.35,54.25,54.3,98300.0,32.3719,32.4017,32.3421,32.3719,98300.0
2008-01-07 13:10:00,54.3,54.37,54.24,54.35,111100.0,32.3719,32.4136,32.3361,32.4017,111100.0
2008-01-07 13:20:00,54.34,54.37,54.28,54.32,155100.0,32.3957,32.4136,32.3599,32.3838,155100.0
2008-01-07 13:30:00,54.32,54.32,54.25,54.27,100800.0,32.3838,32.3838,32.3421,32.354,100800.0
2008-01-07 13:40:00,54.27,54.27,54.05,54.12,155300.0,32.354,32.354,32.2228,32.2645,155300.0
2008-01-07 13:50:00,54.11,54.15,54.0,54.07,185000.0,32.2586,32.2824,32.193,32.2347,185000.0
2008-01-07 14:00:00,54.07,54.1,53.94,53.99,187800.0,32.2347,32.2526,32.1572,32.187,187800.0
2008-01-07 14:10:00,54.0,54.04,53.98,54.01,878200.0,32.193,32.2169,32.1811,32.199,878200.0
2008-01-07 14:20:00,54.0,54.1,53.95,54.08,218600.0,32.193,32.2526,32.1632,32.2407,218600.0
2008-01-07 14:30:00,54.06,54.3,54.06,54.29,128100.0,32.2288,32.3719,32.2288,32.3659,128100.0
2008-01-07 14:40:00,54.29,54.34,54.07,54.09,136500.0,32.3659,32.3957,32.2347,32.2467,136500.0
2008-01-07 14:50:00,54.1,54.33,54.1,54.33,204500.0,32.2526,32.3897,32.2526,32.3897,204500.0
2008-01-07 15:00:00,54.33,54.42,54.27,54.27,329600.0,32.3897,32.4434,32.354,32.354,329600.0
2008-01-07 15:10:00,54.27,54.32,54.03,54.22,259000.0,32.354,32.3838,32.2109,32.3242,259000.0
2008-01-07 15:20:00,54.22,54.32,54.21,54.25,218000.0,32.3242,32.3838,32.3182,32.3421,218000.0
2008-01-07 15:30:00,54.25,54.31,54.21,54.25,365500.0,32.3421,32.3778,32.3182,32.3421,365500.0
2008-01-07 15:40:00,54.26,54.49,54.25,54.45,408600.0,32.348,32.4851,32.3421,32.4613,408600.0
2008-01-07 15:50:00,54.45,54.59,54.38,54.59,786100.0,32.4613,32.5447,32.4196,32.5447,786100.0
2008-01-08 09:30:00,54.82,55.42,54.41,55.33,402600.0,32.6819,33.0396,32.4374,32.9859,402600.0
2008-01-08 09:40:00,55.35,55.8,55.3,55.74,634900.0,32.9978,33.2661,32.968,33.2303,634900.0
2008-01-08 09:50:00,55.74,55.74,55.36,55.45,299900.0,33.2303,33.2303,33.0038,33.0575,299900.0
2008-01-08 10:00:00,55.45,55.64,55.4,55.63,245400.0,33.0575,33.1707,33.0276,33.1648,245400.0
2008-01-08 10:10:00,55.62,55.64,55.52,55.54,187700.0,33.1588,33.1707,33.0992,33.1111,187700.0
2008-01-08 10:20:00,55.54,55.64,55.53,55.61,131200.0,33.1111,33.1707,33.1051,33.1528,131200.0
2008-01-08 10:30:00,55.62,55.67,55.55,55.59,224400.0,33.1588,33.1886,33.1171,33.1409,224400.0
2008-01-08 10:40:00,55.58,55.61,55.42,55.52,372500.0,33.135,33.1528,33.0396,33.0992,372500.0
2008-01-08 10:50:00,55.52,55.71,55.52,55.59,345800.0,33.0992,33.2125,33.0992,33.1409,345800.0
2008-01-08 11:00:00,55.59,55.66,55.5,55.6,302300.0,33.1409,33.1826,33.0873,33.1469,302300.0
2008-01-08 11:10:00,55.6,55.64,55.52,55.6,137600.0,33.1469,33.1707,33.0992,33.1469,137600.0
2008-01-08 11:20:00,55.6,55.96,55.58,55.93,197700.0,33.1469,33.3615,33.135,33.3436,197700.0
2008-01-08 11:30:00,55.92,55.95,55.8,55.82,206800.0,33.3376,33.3555,33.2661,33.278,206800.0
2008-01-08 11:40:00,55.81,55.86,55.48,55.48,284600.0,33.2721,33.3019,33.0753,33.0753,284600.0
2008-01-08 11:50:00,55.49,55.76,55.41,55.63,399500.0,33.0813,33.2423,33.0336,33.1648,399500.0
2008-01-08 12:00:00,55.65,55.73,55.62,55.73,114100.0,33.1767,33.2244,33.1588,33.2244,114100.0
2008-01-08 12:10:00,55.72,55.8,55.69,55.74,129700.0,33.2184,33.2661,33.2005,33.2303,129700.0
2008-01-08 12:20:00,55.72,55.87,55.7,55.83,141800.0,33.2184,33.3078,33.2065,33.284,141800.0
2008-01-08 12:30:00,55.84,55.9,55.8,55.9,113700.0,33.29,33.3257,33.2661,33.3257,113700.0
2008-01-08 12:40:00,55.89,56.16,55.76,56.16,323500.0,33.3198,33.4807,33.2423,33.4807,323500.0
2008-01-08 12:50:00,56.16,56.25,56.04,56.22,254200.0,33.4807,33.5344,33.4092,33.5165,254200.0
2008-01-08 13:00:00,56.22,56.39,56.14,56.35,246000.0,33.5165,33.6178,33.4688,33.594,246000.0
2008-01-08 13:10:00,56.35,56.42,56.3,56.39,224700.0,33.594,33.6357,33.5642,33.6178,224700.0
2008-01-08 13:20:00,56.39,56.4,56.24,56.4,218100.0,33.6178,33.6238,33.5284,33.6238,218100.0
2008-01-08 13:30:00,56.39,56.49,56.36,56.45,170200.0,33.6178,33.6775,33.6,33.6536,170200.0
2008-01-08 13:40:00,56.45,56.66,56.44,56.59,255700.0,33.6536,33.7788,33.6477,33.7371,255700.0
2008-01-08 13:50:00,56.6,56.78,56.6,56.68,209100.0,33.743,33.8504,33.743,33.7907,209100.0
2008-01-08 14:00:00,56.68,56.78,56.58,56.78,249400.0,33.7907,33.8504,33.7311,33.8504,249400.0
2008-01-08 14:10:00,56.77,57.08,56.75,57.03,370500.0,33.8444,34.0292,33.8325,33.9994,370500.0
2008-01-08 14:20:00,57.03,57.22,56.9,57.19,267200.0,33.9994,34.1127,33.9219,34.0948,267200.0
2008-01-08 14:30:00,57.19,57.2,56.98,57.1,271300.0,34.0948,34.1007,33.9696,34.0411,271300.0
2008-01-08 14:40:00,57.11,57.14,56.65,56.72,274200.0,34.0471,34.065,33.7729,33.8146,274200.0
2008-01-08 14:50:00,56.73,56.8,56.64,56.66,316800.0,33.8205,33.8623,33.7669,33.7788,316800.0
2008-01-08 15:00:00,56.66,56.8,56.64,56.74,299100.0,33.7788,33.8623,33.7669,33.8265,299100.0
2008-01-08 15:10:00,56.74,56.75,56.49,56.53,283500.0,33.8265,33.8325,33.6775,33.7013,283500.0
2008-01-08 15:20:00,56.52,56.72,56.27,56.71,475800.0,33.6953,33.8146,33.5463,33.8086,475800.0
2008-01-08 15:30:00,56.7,56.72,56.44,56.44,335700.0,33.8027,33.8146,33.6477,33.6477,335700.0
2008-01-08 15:40:00,56.44,56.46,56.2,56.2,481600.0,33.6477,33.6596,33.5046,33.5046,481600.0
2008-01-08 15:50:00,56.24,56.24,55.92,56.12,968600.0,33.5284,33.5284,33.3376,33.4569,968600.0
2008-01-09 09:30:00,56.05,56.68,56.05,56.63,429500.0,33.4152,33.7907,33.4152,33.7609,429500.0
2008-01-09 09:40:00,56.63,56.92,56.58,56.75,380400.0,33.7609,33.9338,33.7311,33.8325,380400.0
2008-01-09 09:50:00,56.74,56.8,56.63,56.75,251400.0,33.8265,33.8623,33.7609,33.8325,251400.0
2008-01-09 10:00:00,56.74,56.76,56.66,56.73,295500.0,33.8265,33.8384,33.7788,33.8205,295500.0
2008-01-09 10:10:00,56.73,56.75,56.55,56.67,188500.0,33.8205,33.8325,33.7132,33.7848,188500.0
2008-01-09 10:20:00,56.66,56.69,56.51,56.62,122700.0,33.7788,33.7967,33.6894,33.755,122700.0
2008-01-09 10:30:00,56.63,56.68,56.53,56.66,129200.0,33.7609,33.7907,33.7013,33.7788,129200.0
2008-01-09 10:40:00,56.65,56.72,56.62,56.64,123100.0,33.7729,33.8146,33.755,33.7669,123100.0
2008-01-09 10:50:00,56.63,56.64,56.45,56.56,182300.0,33.7609,33.7669,33.6536,33.7192,182300.0
2008-01-09 11:00:00,56.56,56.63,56.49,56.5,460800.0,33.7192,33.7609,33.6775,33.6834,460800.0
2008-01-09 11:10:00,56.5,56.75,56.47,56.75,197200.0,33.6834,33.8325,33.6655,33.8325,197200.0
2008-01-09 11:20:00,56.75,56.78,56.65,56.78,431900.0,33.8325,33.8504,33.7729,33.8504,431900.0
2008-01-09 11:30:00,56.78,56.78,56.65,56.72,169700.0,33.8504,33.8504,33.7729,33.8146,169700.0
2008-01-09 11:40:00,56.71,56.77,56.7,56.76,139400.0,33.8086,33.8444,33.8027,33.8384,139400.0
2008-01-09 11:50:00,56.76,56.87,56.74,56.84,206800.0,33.8384,33.904,33.8265,33.8861,206800.0
2008-01-09 12:00:00,56.83,56.93,56.8,56.8,124700.0,33.8802,33.9398,33.8623,33.8623,124700.0
2008-01-09 12:10:00,56.8,56.9,56.72,56.9,89800.0,33.8623,33.9219,33.8146,33.9219,89800.0
2008-01-09 12:20:00,56.89,57.0,56.87,56.98,152800.0,33.9159,33.9815,33.904,33.9696,152800.0
2008-01-09 12:30:00,56.97,56.99,56.85,56.86,188400.0,33.9636,33.9755,33.8921,33.898,188400.0
2008-01-09 12:40:00,56.87,56.89,56.84,56.85,81000.0,33.904,33.9159,33.8861,33.8921,81000.0
2008-01-09 12:50:00,56.84,56.98,56.83,56.95,105600.0,33.8861,33.9696,33.8802,33.9517,105600.0
2008-01-09 13:00:00,56.96,57.0,56.93,56.99,193600.0,33.9577,33.9815,33.9398,33.9755,193600.0
2008-01-09 13:10:00,57.0,57.07,56.94,57.04,165400.0,33.9815,34.0232,33.9457,34.0054,165400.0
2008-01-09 13:20:00,57.03,57.1,56.9,56.94,153500.0,33.9994,34.0411,33.9219,33.9457,153500.0
2008-01-09 13:30:00,56.94,57.12,56.93,57.1,139800.0,33.9457,34.053,33.9398,34.0411,139800.0
2008-01-09 13:40:00,57.1,57.12,57.02,57.08,147500.0,34.0411,34.053,33.9934,34.0292,147500.0
2008-01-09 13:50:00,57.08,57.13,57.03,57.1,117300.0,34.0292,34.059,33.9994,34.0411,117300.0
2008-01-09 14:00:00,57.1,57.12,56.93,56.96,209200.0,34.0411,34.053,33.9398,33.9577,209200.0
2008-01-09 14:10:00,56.96,56.99,56.86,56.88,258600.0,33.9577,33.9755,33.898,33.91,258600.0
2008-01-09 14:20:00,56.88,56.9,56.75,56.83,303200.0,33.91,33.9219,33.8325,33.8802,303200.0
2008-01-09 14:30:00,56.83,56.9,56.73,56.8,301800.0,33.8802,33.9219,33.8205,33.8623,301800.0
2008-01-09 14:40:00,56.8,56.9,56.72,56.9,161300.0,33.8623,33.9219,33.8146,33.9219,161300.0
2008-01-09 14:50:00,56.89,57.0,56.88,56.96,149600.0,33.9159,33.9815,33.91,33.9577,149600.0
2008-01-09 15:00:00,56.95,57.09,56.92,57.0,239200.0,33.9517,34.0352,33.9338,33.9815,239200.0
2008-01-09 15:10:00,57.0,57.04,56.95,56.99,281200.0,33.9815,34.0054,33.9517,33.9755,281200.0
2008-01-09 15:20:00,56.99,57.0,56.83,56.85,241300.0,33.9755,33.9815,33.8802,33.8921,241300.0
2008-01-09 15:30:00,56.85,56.93,56.69,56.89,402300.0,33.8921,33.9398,33.7967,33.9159,402300.0
2008-01-09 15:40:00,56.89,56.97,56.78,56.79,478900.0,33.9159,33.9636,33.8504,33.8563,478900.0
2008-01-09 15:50:00,56.78,56.93,56.77,56.86,648900.0,33.8504,33.9398,33.8444,33.898,648900.0
2008-01-10 09:30:00,56.55,56.85,56.34,56.83,189600.0,33.7132,33.8921,33.588,33.8802,189600.0
2008-01-10 09:40:00,56.85,57.1,56.7,57.02,147600.0,33.8921,34.0411,33.8027,33.9934,147600.0
2008-01-10 09:50:00,57.04,57.04,56.59,56.6,188100.0,34.0054,34.0054,33.7371,33.743,188100.0
2008-01-10 10:00:00,56.59,56.62,56.12,56.22,304000.0,33.7371,33.755,33.4569,33.5165,304000.0
2008-01-10 10:10:00,56.22,56.4,56.09,56.4,209900.0,33.5165,33.6238,33.439,33.6238,209900.0
2008-01-10 10:20:00,56.4,56.51,56.34,56.5,121700.0,33.6238,33.6894,33.588,33.6834,121700.0
2008-01-10 10:30:00,56.51,56.67,56.46,56.55,178700.0,33.6894,33.7848,33.6596,33.7132,178700.0
2008-01-10 10:40:00,56.55,56.55,56.14,56.14,149500.0,33.7132,33.7132,33.4688,33.4688,149500.0
2008-01-10 10:50:00,56.16,56.4,56.07,56.35,172300.0,33.4807,33.6238,33.4271,33.594,172300.0
2008-01-10 11:00:00,56.35,56.4,56.3,56.35,157500.0,33.594,33.6238,33.5642,33.594,157500.0
2008-01-10 11:10:00,56.34,56.4,56.33,56.36,78100.0,33.588,33.6238,33.5821,33.6,78100.0
2008-01-10 11:20:00,56.36,56.4,56.32,56.36,73700.0,33.6,33.6238,33.5761,33.6,73700.0
2008-01-10 11:30:00,56.36,56.4,56.23,56.23,91600.0,33.6,33.6238,33.5225,33.5225,91600.0
2008-01-10 11:40:00,56.23,56.3,56.19,56.3,84400.0,33.5225,33.5642,33.4986,33.5642,84400.0
2008-01-10 11:50:00,56.29,56.36,56.28,56.35,62800.0,33.5582,33.6,33.5523,33.594,62800.0
2008-01-10 12:00:00,56.35,56.35,56.28,56.33,119700.0,33.594,33.594,33.5523,33.5821,119700.0
2008-01-10 12:10:00,56.33,56.58,56.27,56.44,217400.0,33.5821,33.7311,33.5463,33.6477,217400.0
2008-01-10 12:20:00,56.45,56.8,56.41,56.57,162400.0,33.6536,33.8623,33.6298,33.7252,162400.0
2008-01-10 12:30:00,56.6,56.7,56.48,56.6,149100.0,33.743,33.8027,33.6715,33.743,149100.0
2008-01-10 12:40:00,56.58,56.64,56.45,56.49,78900.0,33.7311,33.7669,33.6536,33.6775,78900.0
2008-01-10 12:50:00,56.5,56.68,56.49,56.67,78700.0,33.6834,33.7907,33.6775,33.7848,78700.0
2008-01-10 13:00:00,56.67,56.76,56.6,56.68,76900.0,33.7848,33.8384,33.743,33.7907,76900.0
2008-01-10 13:10:00,56.69,56.75,56.57,56.69,89700.0,33.7967,33.8325,33.7252,33.7967,89700.0
2008-01-10 13:20:00,56.7,56.89,56.7,56.86,102400.0,33.8027,33.9159,33.8027,33.898,102400.0
2008-01-10 13:30:00,56.84,56.86,56.52,56.63,115600.0,33.8861,33.898,33.6953,33.7609,115600.0
2008-01-10 13:40:00,56.62,56.71,56.56,56.69,78500.0,33.755,33.8086,33.7192,33.7967,78500.0
2008-01-10 13:50:00,56.68,56.68,56.46,56.49,115500.0,33.7907,33.7907,33.6596,33.6775,115500.0
2008-01-10 14:00:00,56.49,56.58,56.42,56.49,168600.0,33.6775,33.7311,33.6357,33.6775,168600.0
2008-01-10 14:10:00,56.5,56.82,56.46,56.81,133200.0,33.6834,33.8742,33.6596,33.8682,133200.0
2008-01-10 14:20:00,56.82,56.83,56.63,56.71,89000.0,33.8742,33.8802,33.7609,33.8086,89000.0
2008-01-10 14:30:00,56.69,56.94,56.62,56.89,98800.0,33.7967,33.9457,33.755,33.9159,98800.0
2008-01-10 14:40:00,56.9,56.94,56.7,56.71,99100.0,33.9219,33.9457,33.8027,33.8086,99100.0
2008-01-10 14:50:00,56.71,56.9,56.71,56.76,226100.0,33.8086,33.9219,33.8086,33.8384,226100.0
2008-01-10 15:00:00,56.76,56.91,56.75,56.9,80700.0,33.8384,33.9279,33.8325,33.9219,80700.0
2008-01-10 15:10:00,56.9,56.95,56.75,56.82,130000.0,33.9219,33.9517,33.8325,33.8742,130000.0
2008-01-10 15:20:00,56.82,56.91,56.78,56.9,144200.0,33.8742,33.9279,33.8504,33.9219,144200.0
2008-01-10 15:30:00,56.9,57.12,56.89,57.04,325400.0,33.9219,34.053,33.9159,34.0054,325400.0
2008-01-10 15:40:00,57.04,57.07,56.88,56.92,284300.0,34.0054,34.0232,33.91,33.9338,284300.0
2008-01-10 15:50:00,56.91,56.93,56.8,56.84,374300.0,33.9279,33.9398,33.8623,33.8861,374300.0
2008-01-11 09:30:00,56.41,56.58,56.22,56.54,250500.0,33.6298,33.7311,33.5165,33.7073,250500.0
2008-01-11 09:40:00,56.51,56.58,56.41,56.57,90200.0,33.6894,33.7311,33.6298,33.7252,90200.0
2008-01-11 09:50:00,56.57,56.63,56.4,56.51,95800.0,33.7252,33.7609,33.6238,33.6894,95800.0
2008-01-11 10:00:00,56.5,56.64,56.46,56.58,134600.0,33.6834,33.7669,33.6596,33.7311,134600.0
2008-01-11 10:10:00,56.58,56.71,56.49,56.57,258200.0,33.7311,33.8086,33.6775,33.7252,258200.0
2008-01-11 10:20:00,56.57,56.64,56.54,56.64,107100.0,33.7252,33.7669,33.7073,33.7669,107100.0
2008-01-11 10:30:00,56.64,56.8,56.61,56.8,291800.0,33.7669,33.8623,33.749,33.8623,291800.0
2008-01-11 10:40:00,56.8,56.97,56.77,56.86,145200.0,33.8623,33.9636,33.8444,33.898,145200.0
2008-01-11 10:50:00,56.85,56.88,56.77,56.85,46400.0,33.8921,33.91,33.8444,33.8921,46400.0
2008-01-11 11:00:00,56.85,56.87,56.7,56.82,67700.0,33.8921,33.904,33.8027,33.8742,67700.0
2008-01-11 11:10:00,56.81,56.93,56.77,56.81,113800.0,33.8682,33.9398,33.8444,33.8682,113800.0
2008-01-11 11:20:00,56.8,56.85,56.78,56.83,88800.0,33.8623,33.8921,33.8504,33.8802,88800.0
2008-01-11 11:30:00,56.82,56.95,56.79,56.86,107200.0,33.8742,33.9517,33.8563,33.898,107200.0
2008-01-11 11:40:00,56.91,56.91,56.77,56.87,71500.0,33.9279,33.9279,33.8444,33.904,71500.0
2008-01-11 11:50:00,56.9,56.95,56.77,56.9,67000.0,33.9219,33.9517,33.8444,33.9219,67000.0
2008-01-11 12:00:00,56.9,56.96,56.81,56.93,74500.0,33.9219,33.9577,33.8682,33.9398,74500.0
2008-01-11 12:10:00,56.91,57.0,56.87,56.87,65900.0,33.9279,33.9815,33.904,33.904,65900.0
2008-01-11 12:20:00,56.85,56.87,56.72,56.82,68400.0,33.8921,33.904,33.8146,33.8742,68400.0
2008-01-11 12:30:00,56.82,56.89,56.75,56.89,58400.0,33.8742,33.9159,33.8325,33.9159,58400.0
2008-01-11 12:40:00,56.89,56.92,56.74,56.84,100000.0,33.9159,33.9338,33.8265,33.8861,100000.0
2008-01-11 12:50:00,56.84,56.95,56.82,56.95,56900.0,33.8861,33.9517,33.8742,33.9517,56900.0
2008-01-11 13:00:00,56.95,57.0,56.82,56.87,37100.0,33.9517,33.9815,33.8742,33.904,37100.0
2008-01-11 13:10:00,56.87,56.92,56.72,56.75,53100.0,33.904,33.9338,33.8146,33.8325,53100.0
2008-01-11 13:20:00,56.75,56.95,56.72,56.91,98600.0,33.8325,33.9517,33.8146,33.9279,98600.0
2008-01-11 13:30:00,56.89,57.0,56.86,56.86,62100.0,33.9159,33.9815,33.898,33.898,62100.0
2008-01-11 13:40:00,56.88,57.0,56.76,56.79,57500.0,33.91,33.9815,33.8384,33.8563,57500.0
2008-01-11 13:50:00,56.79,57.03,56.79,56.94,99200.0,33.8563,33.9994,33.8563,33.9457,99200.0
2008-01-11 14:00:00,56.94,57.02,56.89,57.0,55500.0,33.9457,33.9934,33.9159,33.9815,55500.0
2008-01-11 14:10:00,57.0,57.13,56.94,57.05,65200.0,33.9815,34.059,33.9457,34.0113,65200.0
2008-01-11 14:20:00,57.04,57.08,56.95,57.02,65300.0,34.0054,34.0292,33.9517,33.9934,65300.0
2008-01-11 14:30:00,57.02,57.06,56.95,57.04,132300.0,33.9934,34.0173,33.9517,34.0054,132300.0
2008-01-11 14:40:00,57.04,57.11,56.96,56.97,137800.0,34.0054,34.0471,33.9577,33.9636,137800.0
2008-01-11 14:50:00,56.98,57.07,56.89,56.99,143100.0,33.9696,34.0232,33.9159,33.9755,143100.0
2008-01-11 15:00:00,56.98,56.99,56.85,56.87,153000.0,33.9696,33.9755,33.8921,33.904,153000.0
2008-01-11 15:10:00,56.87,56.88,56.78,56.83,169400.0,33.904,33.91,33.8504,33.8802,169400.0
2008-01-11 15:20:00,56.82,56.93,56.74,56.84,169800.0,33.8742,33.9398,33.8265,33.8861,169800.0
2008-01-11 15:30:00,56.85,56.93,56.77,56.91,176300.0,33.8921,33.9398,33.8444,33.9279,176300.0
2008-01-11 15:40:00,56.91,56.92,56.79,56.86,148900.0,33.9279,33.9338,33.8563,33.898,148900.0
2008-01-11 15:50:00,56.86,56.92,56.79,56.86,317700.0,33.898,33.9338,33.8563,33.898,317700.0
2008-01-14 09:30:00,57.22,57.37,56.89,57.01,260600.0,34.1127,34.2021,33.9159,33.9875,260600.0
2008-01-14 09:40:00,57.0,57.07,56.91,56.98,145200.0,33.9815,34.0232,33.9279,33.9696,145200.0
2008-01-14 09:50:00,56.97,57.07,56.9,57.02,171800.0,33.9636,34.0232,33.9219,33.9934,171800.0
2008-01-14 10:00:00,57.03,57.1,56.99,57.08,190000.0,33.9994,34.0411,33.9755,34.0292,190000.0
2008-01-14 10:10:00,57.08,57.28,57.07,57.22,210700.0,34.0292,34.1484,34.0232,34.1127,210700.0
2008-01-14 10:20:00,57.22,57.25,57.05,57.2,111900.0,34.1127,34.1306,34.0113,34.1007,111900.0
2008-01-14 10:30:00,57.21,57.42,57.2,57.36,153400.0,34.1067,34.2319,34.1007,34.1961,153400.0
2008-01-14 10:40:00,57.35,57.4,57.2,57.4,121700.0,34.1902,34.22,34.1007,34.22,121700.0
2008-01-14 10:50:00,57.39,57.5,57.39,57.45,167200.0,34.214,34.2796,34.214,34.2498,167200.0
2008-01-14 11:00:00,57.45,57.5,57.27,57.3,139300.0,34.2498,34.2796,34.1425,34.1604,139300.0
2008-01-14 11:10:00,57.31,57.52,57.3,57.42,115500.0,34.1663,34.2915,34.1604,34.2319,115500.0
2008-01-14 11:20:00,57.43,57.47,57.39,57.44,127600.0,34.2379,34.2617,34.214,34.2438,127600.0
2008-01-14 11:30:00,57.43,57.43,57.28,57.32,127200.0,34.2379,34.2379,34.1484,34.1723,127200.0
2008-01-14 11:40:00,57.32,57.35,57.28,57.34,59400.0,34.1723,34.1902,34.1484,34.1842,59400.0
2008-01-14 11:50:00,57.33,57.38,57.28,57.31,129700.0,34.1782,34.2081,34.1484,34.1663,129700.0
2008-01-14 12:00:00,57.31,57.33,57.28,57.29,93300.0,34.1663,34.1782,34.1484,34.1544,93300.0
2008-01-14 12:10:00,57.28,57.28,57.14,57.14,104300.0,34.1484,34.1484,34.065,34.065,104300.0
2008-01-14 12:20:00,57.14,57.19,57.11,57.15,100500.0,34.065,34.0948,34.0471,34.0709,100500.0
2008-01-14 12:30:00,57.14,57.17,57.1,57.11,86700.0,34.065,34.0829,34.0411,34.0471,86700.0
2008-01-14 12:40:00,57.1,57.13,57.07,57.1,47000.0,34.0411,34.059,34.0232,34.0411,47000.0
2008-01-14 12:50:00,57.1,57.15,57.03,57.04,114800.0,34.0411,34.0709,33.9994,34.0054,114800.0
2008-01-14 13:00:00,57.04,57.1,57.03,57.1,43200.0,34.0054,34.0411,33.9994,34.0411,43200.0
2008-01-14 13:10:00,57.1,57.1,56.98,57.03,69000.0,34.0411,34.0411,33.9696,33.9994,69000.0
2008-01-14 13:20:00,57.02,57.1,57.0,57.02,76500.0,33.9934,34.0411,33.9815,33.9934,76500.0
2008-01-14 13:30:00,57.03,57.12,56.98,57.06,80600.0,33.9994,34.053,33.9696,34.0173,80600.0
2008-01-14 13:40:00,57.05,57.15,57.03,57.1,67100.0,34.0113,34.0709,33.9994,34.0411,67100.0
2008-01-14 13:50:00,57.11,57.14,57.04,57.09,48700.0,34.0471,34.065,34.0054,34.0352,48700.0
2008-01-14 14:00:00,57.1,57.12,57.0,57.02,71300.0,34.0411,34.053,33.9815,33.9934,71300.0
2008-01-14 14:10:00,57.02,57.08,56.98,57.02,73100.0,33.9934,34.0292,33.9696,33.9934,73100.0
2008-01-14 14:20:00,57.01,57.03,56.98,57.0,78300.0,33.9875,33.9994,33.9696,33.9815,78300.0
2008-01-14 14:30:00,57.0,57.15,57.0,57.15,101500.0,33.9815,34.0709,33.9815,34.0709,101500.0
2008-01-14 14:40:00,57.13,57.19,57.04,57.13,67800.0,34.059,34.0948,34.0054,34.059,67800.0
2008-01-14 14:50:00,57.12,57.19,57.09,57.15,73600.0,34.053,34.0948,34.0352,34.0709,73600.0
2008-01-14 15:00:00,57.15,57.17,57.08,57.11,124000.0,34.0709,34.0829,34.0292,34.0471,124000.0
2008-01-14 15:10:00,57.1,57.14,57.07,57.1,97900.0,34.0411,34.065,34.0232,34.0411,97900.0
2008-01-14 15:20:00,57.11,57.12,57.03,57.08,177800.0,34.0471,34.053,33.9994,34.0292,177800.0
2008-01-14 15:30:00,57.08,57.15,57.04,57.1,223900.0,34.0292,34.0709,34.0054,34.0411,223900.0
2008-01-14 15:40:00,57.09,57.25,57.06,57.15,223300.0,34.0352,34.1306,34.0173,34.0709,223300.0
2008-01-14 15:50:00,57.15,57.19,57.1,57.15,388300.0,34.0709,34.0948,34.0411,34.0709,388300.0
2008-01-15 09:30:00,57.0,57.12,56.79,57.06,156000.0,33.9815,34.053,33.8563,34.0173,156000.0
2008-01-15 09:40:00,57.06,57.07,56.85,56.87,141400.0,34.0173,34.0232,33.8921,33.904,141400.0
2008-01-15 09:50:00,56.86,56.91,56.85,56.89,128600.0,33.898,33.9279,33.8921,33.9159,128600.0
2008-01-15 10:00:00,56.89,56.98,56.82,56.91,198000.0,33.9159,33.9696,33.8742,33.9279,198000.0
2008-01-15 10:10:00,56.91,56.93,56.48,56.49,167800.0,33.9279,33.9398,33.6715,33.6775,167800.0
2008-01-15 10:20:00,56.49,56.64,56.46,56.55,285800.0,33.6775,33.7669,33.6596,33.7132,285800.0
2008-01-15 10:30:00,56.55,56.56,56.39,56.5,127000.0,33.7132,33.7192,33.6178,33.6834,127000.0
2008-01-15 10:40:00,56.49,56.51,56.21,56.31,241500.0,33.6775,33.6894,33.5105,33.5702,241500.0
2008-01-15 10:50:00,56.32,56.5,56.22,56.42,148700.0,33.5761,33.6834,33.5165,33.6357,148700.0
2008-01-15 11:00:00,56.43,56.47,56.33,56.45,88700.0,33.6417,33.6655,33.5821,33.6536,88700.0
2008-01-15 11:10:00,56.45,56.56,56.43,56.5,126000.0,33.6536,33.7192,33.6417,33.6834,126000.0
2008-01-15 11:20:00,56.51,56.51,56.4,56.44,189000.0,33.6894,33.6894,33.6238,33.6477,189000.0
2008-01-15 11:30:00,56.43,56.57,56.41,56.48,121300.0,33.6417,33.7252,33.6298,33.6715,121300.0
2008-01-15 11:40:00,56.49,56.54,56.41,56.51,79200.0,33.6775,33.7073,33.6298,33.6894,79200.0
2008-01-15 11:50:00,56.51,56.53,56.4,56.51,136000.0,33.6894,33.7013,33.6238,33.6894,136000.0
2008-01-15 12:00:00,56.5,56.53,56.38,56.52,106500.0,33.6834,33.7013,33.6119,33.6953,106500.0
2008-01-15 12:10:00,56.52,56.66,56.43,56.43,97900.0,33.6953,33.7788,33.6417,33.6417,97900.0
2008-01-15 12:20:00,56.43,56.5,56.41,56.43,98300.0,33.6417,33.6834,33.6298,33.6417,98300.0
2008-01-15 12:30:00,56.43,56.47,56.41,56.42,110700.0,33.6417,33.6655,33.6298,33.6357,110700.0
2008-01-15 12:40:00,56.42,56.55,56.4,56.52,108900.0,33.6357,33.7132,33.6238,33.6953,108900.0
2008-01-15 12:50:00,56.53,56.53,56.42,56.51,70400.0,33.7013,33.7013,33.6357,33.6894,70400.0
2008-01-15 13:00:00,56.52,56.63,56.45,56.59,68600.0,33.6953,33.7609,33.6536,33.7371,68600.0
2008-01-15 13:10:00,56.58,56.76,56.55,56.76,90800.0,33.7311,33.8384,33.7132,33.8384,90800.0
2008-01-15 13:20:00,56.76,56.77,56.55,56.56,68600.0,33.8384,33.8444,33.7132,33.7192,68600.0
2008-01-15 13:30:00,56.55,56.66,56.52,56.56,72900.0,33.7132,33.7788,33.6953,33.7192,72900.0
2008-01-15 13:40:00,56.56,56.68,56.53,56.61,70700.0,33.7192,33.7907,33.7013,33.749,70700.0
2008-01-15 13:50:00,56.6,56.66,56.44,56.64,140900.0,33.743,33.7788,33.6477,33.7669,140900.0
2008-01-15 14:00:00,56.63,56.74,56.59,56.7,93500.0,33.7609,33.8265,33.7371,33.8027,93500.0
2008-01-15 14:10:00,56.7,56.9,56.68,56.86,104100.0,33.8027,33.9219,33.7907,33.898,104100.0
2008-01-15 14:20:00,56.86,56.88,56.71,56.84,144500.0,33.898,33.91,33.8086,33.8861,144500.0
2008-01-15 14:30:00,56.84,56.85,56.7,56.75,83400.0,33.8861,33.8921,33.8027,33.8325,83400.0
2008-01-15 14:40:00,56.76,56.8,56.68,56.71,93000.0,33.8384,33.8623,33.7907,33.8086,93000.0
2008-01-15 14:50:00,56.71,56.75,56.6,56.62,95000.0,33.8086,33.8325,33.743,33.755,95000.0
2008-01-15 15:00:00,56.62,56.69,56.59,56.67,107300.0,33.755,33.7967,33.7371,33.7848,107300.0
2008-01-15 15:10:00,56.67,56.67,56.58,56.62,159200.0,33.7848,33.7848,33.7311,33.755,159200.0
2008-01-15 15:20:00,56.61,56.84,56.58,56.8,157400.0,33.749,33.8861,33.7311,33.8623,157400.0
2008-01-15 15:30:00,56.79,56.93,56.76,56.8,147900.0,33.8563,33.9398,33.8384,33.8623,147900.0
2008-01-15 15:40:00,56.8,56.81,56.65,56.69,291300.0,33.8623,33.8682,33.7729,33.7967,291300.0
2008-01-15 15:50:00,56.69,56.71,56.56,56.57,510900.0,33.7967,33.8086,33.7192,33.7252,510900.0
2008-01-16 09:30:00,56.3,56.96,56.3,56.85,222400.0,33.5642,33.9577,33.5642,33.8921,222400.0
2008-01-16 09:40:00,56.85,57.04,56.81,56.99,198100.0,33.8921,34.0054,33.8682,33.9755,198100.0
2008-01-16 09:50:00,56.98,57.08,56.89,56.9,232900.0,33.9696,34.0292,33.9159,33.9219,232900.0
2008-01-16 10:00:00,56.9,57.1,56.9,56.93,195400.0,33.9219,34.0411,33.9219,33.9398,195400.0
2008-01-16 10:10:00,56.95,57.1,56.89,57.03,166500.0,33.9517,34.0411,33.9159,33.9994,166500.0
2008-01-16 10:20:00,57.03,57.17,56.98,57.02,135100.0,33.9994,34.0829,33.9696,33.9934,135100.0
2008-01-16 10:30:00,57.01,57.06,56.86,56.89,296800.0,33.9875,34.0173,33.898,33.9159,296800.0
2008-01-16 10:40:00,56.89,56.97,56.83,56.91,160700.0,33.9159,33.9636,33.8802,33.9279,160700.0
2008-01-16 10:50:00,56.91,56.93,56.73,56.73,215100.0,33.9279,33.9398,33.8205,33.8205,215100.0
2008-01-16 11:00:00,56.72,56.79,56.62,56.7,276200.0,33.8146,33.8563,33.755,33.8027,276200.0
2008-01-16 11:10:00,56.7,56.77,56.55,56.68,167100.0,33.8027,33.8444,33.7132,33.7907,167100.0
2008-01-16 11:20:00,56.67,56.77,56.64,56.75,150000.0,33.7848,33.8444,33.7669,33.8325,150000.0
2008-01-16 11:30:00,56.75,56.77,56.66,56.68,119100.0,33.8325,33.8444,33.7788,33.7907,119100.0
2008-01-16 11:40:00,56.68,56.77,56.62,56.75,109600.0,33.7907,33.8444,33.755,33.8325,109600.0
2008-01-16 11:50:00,56.76,56.94,56.73,56.82,157700.0,33.8384,33.9457,33.8205,33.8742,157700.0
2008-01-16 12:00:00,56.84,56.99,56.74,56.8,124900.0,33.8861,33.9755,33.8265,33.8623,124900.0
2008-01-16 12:10:00,56.8,56.82,56.61,56.63,149100.0,33.8623,33.8742,33.749,33.7609,149100.0
2008-01-16 12:20:00,56.63,56.68,56.57,56.6,110600.0,33.7609,33.7907,33.7252,33.743,110600.0
2008-01-16 12:30:00,56.6,56.64,56.49,56.55,203900.0,33.743,33.7669,33.6775,33.7132,203900.0
2008-01-16 12:40:00,56.55,56.6,56.46,56.49,121400.0,33.7132,33.743,33.6596,33.6775,121400.0
2008-01-16 12:50:00,56.49,56.51,56.38,56.45,179000.0,33.6775,33.6894,33.6119,33.6536,179000.0
2008-01-16 13:00:00,56.44,56.48,56.31,56.32,89600.0,33.6477,33.6715,33.5702,33.5761,89600.0
2008-01-16 13:10:00,56.32,56.38,56.13,56.14,188700.0,33.5761,33.6119,33.4628,33.4688,188700.0
2008-01-16 13:20:00,56.14,56.29,56.12,56.16,122600.0,33.4688,33.5582,33.4569,33.4807,122600.0
2008-01-16 13:30:00,56.16,56.33,56.15,56.31,135300.0,33.4807,33.5821,33.4748,33.5702,135300.0
2008-01-16 13:40:00,56.32,56.4,56.28,56.33,139800.0,33.5761,33.6238,33.5523,33.5821,139800.0
2008-01-16 13:50:00,56.33,56.34,56.12,56.17,203300.0,33.5821,33.588,33.4569,33.4867,203300.0
2008-01-16 14:00:00,56.18,56.25,56.09,56.2,197400.0,33.4927,33.5344,33.439,33.5046,197400.0
2008-01-16 14:10:00,56.2,56.35,56.17,56.31,223400.0,33.5046,33.594,33.4867,33.5702,223400.0
2008-01-16 14:20:00,56.31,56.41,56.22,56.4,204400.0,33.5702,33.6298,33.5165,33.6238,204400.0
2008-01-16 14:30:00,56.4,56.55,56.37,56.52,197600.0,33.6238,33.7132,33.6059,33.6953,197600.0
2008-01-16 14:40:00,56.52,56.55,56.44,56.5,214900.0,33.6953,33.7132,33.6477,33.6834,214900.0
2008-01-16 14:50:00,56.5,56.55,56.4,56.41,140400.0,33.6834,33.7132,33.6238,33.6298,140400.0
2008-01-16 15:00:00,56.42,56.5,56.35,56.48,153300.0,33.6357,33.6834,33.594,33.6715,153300.0
2008-01-16 15:10:00,56.48,56.53,56.36,56.5,134300.0,33.6715,33.7013,33.6,33.6834,134300.0
2008-01-16 15:20:00,56.5,56.5,56.18,56.29,274500.0,33.6834,33.6834,33.4927,33.5582,274500.0
2008-01-16 15:30:00,56.3,56.36,56.05,56.05,305200.0,33.5642,33.6,33.4152,33.4152,305200.0
2008-01-16 15:40:00,56.05,56.16,55.96,55.98,468900.0,33.4152,33.4807,33.3615,33.3734,468900.0
2008-01-16 15:50:00,55.97,56.12,55.93,56.06,337200.0,33.3675,33.4569,33.3436,33.4211,337200.0
2008-01-17 09:30:00,56.12,56.3,55.71,55.94,174400.0,33.4569,33.5642,33.2125,33.3496,174400.0
2008-01-17 09:40:00,55.94,56.08,55.72,55.93,172800.0,33.3496,33.433,33.2184,33.3436,172800.0
2008-01-17 09:50:00,55.92,55.94,55.59,55.73,154900.0,33.3376,33.3496,33.1409,33.2244,154900.0
2008-01-17 10:00:00,55.73,55.75,55.27,55.44,285800.0,33.2244,33.2363,32.9501,33.0515,285800.0
2008-01-17 10:10:00,55.44,55.48,55.14,55.15,196800.0,33.0515,33.0753,32.8726,32.8786,196800.0
2008-01-17 10:20:00,55.15,55.33,55.12,55.2,287500.0,32.8786,32.9859,32.8607,32.9084,287500.0
2008-01-17 10:30:00,55.19,55.57,55.14,55.52,155100.0,32.9024,33.129,32.8726,33.0992,155100.0
2008-01-17 10:40:00,55.54,55.67,55.46,55.54,314300.0,33.1111,33.1886,33.0634,33.1111,314300.0
2008-01-17 10:50:00,55.52,55.56,55.36,55.41,197900.0,33.0992,33.123,33.0038,33.0336,197900.0
2008-01-17 11:00:00,55.43,55.52,55.35,55.35,97700.0,33.0455,33.0992,32.9978,32.9978,97700.0
2008-01-17 11:10:00,55.35,55.38,55.22,55.32,85100.0,32.9978,33.0157,32.9203,32.9799,85100.0
2008-01-17 11:20:00,55.3,55.32,55.15,55.17,137100.0,32.968,32.9799,32.8786,32.8905,137100.0
2008-01-17 11:30:00,55.17,55.28,55.12,55.15,94000.0,32.8905,32.9561,32.8607,32.8786,94000.0
2008-01-17 11:40:00,55.16,55.28,55.12,55.27,115300.0,32.8846,32.9561,32.8607,32.9501,115300.0
2008-01-17 11:50:00,55.27,55.3,55.14,55.16,153700.0,32.9501,32.968,32.8726,32.8846,153700.0
2008-01-17 12:00:00,55.17,55.2,55.0,55.14,256500.0,32.8905,32.9084,32.7892,32.8726,256500.0
2008-01-17 12:10:00,55.13,55.26,55.13,55.21,193600.0,32.8667,32.9442,32.8667,32.9144,193600.0
2008-01-17 12:20:00,55.2,55.22,55.08,55.15,66600.0,32.9084,32.9203,32.8369,32.8786,66600.0
2008-01-17 12:30:00,55.15,55.25,55.14,55.21,86600.0,32.8786,32.9382,32.8726,32.9144,86600.0
2008-01-17 12:40:00,55.21,55.26,55.11,55.12,127600.0,32.9144,32.9442,32.8548,32.8607,127600.0
2008-01-17 12:50:00,55.12,55.19,55.0,55.03,130700.0,32.8607,32.9024,32.7892,32.8071,130700.0
2008-01-17 13:00:00,55.03,55.1,54.82,55.1,211300.0,32.8071,32.8488,32.6819,32.8488,211300.0
2008-01-17 13:10:00,55.11,55.15,55.0,55.11,104300.0,32.8548,32.8786,32.7892,32.8548,104300.0
2008-01-17 13:20:00,55.12,55.12,54.93,54.98,226300.0,32.8607,32.8607,32.7474,32.7773,226300.0
2008-01-17 13:30:00,54.98,55.06,54.96,55.02,91600.0,32.7773,32.8249,32.7653,32.8011,91600.0
2008-01-17 13:40:00,55.02,55.02,54.79,54.8,214000.0,32.8011,32.8011,32.664,32.6699,214000.0
2008-01-17 13:50:00,54.79,54.9,54.73,54.9,209200.0,32.664,32.7296,32.6282,32.7296,209200.0
2008-01-17 14:00:00,54.91,55.43,54.9,55.02,199800.0,32.7355,33.0455,32.7296,32.8011,199800.0
2008-01-17 14:10:00,55.02,55.05,54.83,54.88,309700.0,32.8011,32.819,32.6878,32.7176,309700.0
2008-01-17 14:20:00,54.88,55.08,54.85,55.05,347500.0,32.7176,32.8369,32.6998,32.819,347500.0
2008-01-17 14:30:00,55.05,55.13,55.02,55.09,269100.0,32.819,32.8667,32.8011,32.8428,269100.0
2008-01-17 14:40:00,55.09,55.27,55.0,55.25,129100.0,32.8428,32.9501,32.7892,32.9382,129100.0
2008-01-17 14:50:00,55.28,55.3,55.08,55.12,286100.0,32.9561,32.968,32.8369,32.8607,286100.0
2008-01-17 15:00:00,55.11,55.3,55.06,55.23,188500.0,32.8548,32.968,32.8249,32.9263,188500.0
2008-01-17 15:10:00,55.23,55.28,54.95,55.12,322900.0,32.9263,32.9561,32.7594,32.8607,322900.0
2008-01-17 15:20:00,55.12,55.12,54.86,54.86,329900.0,32.8607,32.8607,32.7057,32.7057,329900.0
2008-01-17 15:30:00,54.86,54.86,54.7,54.83,340700.0,32.7057,32.7057,32.6103,32.6878,340700.0
2008-01-17 15:40:00,54.83,55.0,54.79,54.98,724500.0,32.6878,32.7892,32.664,32.7773,724500.0
2008-01-17 15:50:00,54.98,55.12,54.77,54.83,924700.0,32.7773,32.8607,32.6521,32.6878,924700.0
2008-01-18 09:30:00,54.69,55.1,54.65,54.84,922800.0,32.6044,32.8488,32.5805,32.6938,922800.0
2008-01-18 09:40:00,54.85,54.9,54.54,54.54,250200.0,32.6998,32.7296,32.5149,32.5149,250200.0
2008-01-18 09:50:00,54.54,54.59,54.36,54.55,319800.0,32.5149,32.5447,32.4076,32.5209,319800.0
2008-01-18 10:00:00,54.55,54.7,54.47,54.65,368900.0,32.5209,32.6103,32.4732,32.5805,368900.0
2008-01-18 10:10:00,54.65,54.86,54.65,54.77,205800.0,32.5805,32.7057,32.5805,32.6521,205800.0
2008-01-18 10:20:00,54.76,54.76,54.53,54.72,82800.0,32.6461,32.6461,32.509,32.6222,82800.0
2008-01-18 10:30:00,54.72,54.83,54.62,54.63,114200.0,32.6222,32.6878,32.5626,32.5686,114200.0
2008-01-18 10:40:00,54.63,54.75,54.6,54.6,148900.0,32.5686,32.6401,32.5507,32.5507,148900.0
2008-01-18 10:50:00,54.61,54.7,54.42,54.43,148900.0,32.5567,32.6103,32.4434,32.4494,148900.0
2008-01-18 11:00:00,54.42,54.6,54.39,54.44,137900.0,32.4434,32.5507,32.4255,32.4553,137900.0
2008-01-18 11:10:00,54.45,54.51,54.18,54.49,243700.0,32.4613,32.4971,32.3003,32.4851,243700.0
2008-01-18 11:20:00,54.51,54.51,54.18,54.28,158800.0,32.4971,32.4971,32.3003,32.3599,158800.0
2008-01-18 11:30:00,54.28,54.43,54.25,54.25,136500.0,32.3599,32.4494,32.3421,32.3421,136500.0
2008-01-18 11:40:00,54.26,54.33,54.0,54.07,234700.0,32.348,32.3897,32.193,32.2347,234700.0
2008-01-18 11:50:00,54.07,54.19,53.93,53.96,114900.0,32.2347,32.3063,32.1513,32.1692,114900.0
2008-01-18 12:00:00,53.96,53.97,53.74,53.82,279000.0,32.1692,32.1751,32.038,32.0857,279000.0
2008-01-18 12:10:00,53.82,53.95,53.74,53.82,188800.0,32.0857,32.1632,32.038,32.0857,188800.0
2008-01-18 12:20:00,53.84,53.99,53.74,53.94,136500.0,32.0976,32.187,32.038,32.1572,136500.0
2008-01-18 12:30:00,53.95,54.16,53.89,53.97,190400.0,32.1632,32.2884,32.1274,32.1751,190400.0
2008-01-18 12:40:00,53.98,54.01,53.92,53.99,57100.0,32.1811,32.199,32.1453,32.187,57100.0
2008-01-18 12:50:00,53.98,54.0,53.81,53.93,116300.0,32.1811,32.193,32.0797,32.1513,116300.0
2008-01-18 13:00:00,53.92,54.11,53.89,54.01,78300.0,32.1453,32.2586,32.1274,32.199,78300.0
2008-01-18 13:10:00,54.01,54.03,53.86,53.87,199300.0,32.199,32.2109,32.1095,32.1155,199300.0
2008-01-18 13:20:00,53.87,53.92,53.8,53.87,87900.0,32.1155,32.1453,32.0738,32.1155,87900.0
2008-01-18 13:30:00,53.87,53.97,53.84,53.85,109600.0,32.1155,32.1751,32.0976,32.1036,109600.0
2008-01-18 13:40:00,53.85,54.09,53.81,54.02,159800.0,32.1036,32.2467,32.0797,32.2049,159800.0
2008-01-18 13:50:00,54.02,54.16,54.0,54.06,117200.0,32.2049,32.2884,32.193,32.2288,117200.0
2008-01-18 14:00:00,54.05,54.09,53.96,54.03,106100.0,32.2228,32.2467,32.1692,32.2109,106100.0
2008-01-18 14:10:00,54.03,54.07,53.9,54.03,209400.0,32.2109,32.2347,32.1334,32.2109,209400.0
2008-01-18 14:20:00,54.03,54.04,53.92,53.94,164100.0,32.2109,32.2169,32.1453,32.1572,164100.0
2008-01-18 14:30:00,53.94,53.95,53.72,53.72,216700.0,32.1572,32.1632,32.0261,32.0261,216700.0
2008-01-18 14:40:00,53.72,53.77,53.6,53.63,177900.0,32.0261,32.0559,31.9545,31.9724,177900.0
2008-01-18 14:50:00,53.63,53.68,53.4,53.54,393300.0,31.9724,32.0022,31.8353,31.9188,393300.0
2008-01-18 15:00:00,53.53,53.83,53.47,53.81,253700.0,31.9128,32.0917,31.877,32.0797,253700.0
2008-01-18 15:10:00,53.81,53.85,53.69,53.7,229700.0,32.0797,32.1036,32.0082,32.0142,229700.0
2008-01-18 15:20:00,53.7,53.8,53.6,53.64,215200.0,32.0142,32.0738,31.9545,31.9784,215200.0
2008-01-18 15:30:00,53.64,53.75,53.58,53.6,316500.0,31.9784,32.044,31.9426,31.9545,316500.0
2008-01-18 15:40:00,53.6,53.68,53.43,53.68,493800.0,31.9545,32.0022,31.8532,32.0022,493800.0
2008-01-18 15:50:00,53.67,53.92,53.65,53.77,1071400.0,31.9963,32.1453,31.9843,32.0559,1071400.0
2008-01-22 09:30:00,51.5,53.0,51.09,51.21,825800.0,30.7026,31.5968,30.4582,30.5297,825800.0
2008-01-22 09:40:00,51.2,51.39,50.05,51.03,1047500.0,30.5237,30.637,29.8381,30.4224,1047500.0
2008-01-22 09:50:00,51.1,51.95,50.94,51.09,687900.0,30.4641,30.9709,30.3687,30.4582,687900.0
2008-01-22 10:00:00,51.11,51.75,51.0,51.74,372400.0,30.4701,30.8516,30.4045,30.8457,372400.0
2008-01-22 10:10:00,51.71,51.78,51.23,51.77,365600.0,30.8278,30.8695,30.5416,30.8636,365600.0
2008-01-22 10:20:00,51.76,52.03,51.5,51.94,368300.0,30.8576,31.0186,30.7026,30.9649,368300.0
2008-01-22 10:30:00,51.94,51.94,51.5,51.51,258900.0,30.9649,30.9649,30.7026,30.7086,258900.0
2008-01-22 10:40:00,51.5,51.8,51.47,51.77,308400.0,30.7026,30.8814,30.6847,30.8636,308400.0
2008-01-22 10:50:00,51.77,51.83,51.64,51.66,249600.0,30.8636,30.8993,30.7861,30.798,249600.0
2008-01-22 11:00:00,51.65,51.85,51.63,51.83,299900.0,30.792,30.9112,30.7801,30.8993,299900.0
2008-01-22 11:10:00,51.83,51.95,51.73,51.85,421400.0,30.8993,30.9709,30.8397,30.9112,421400.0
2008-01-22 11:20:00,51.84,51.97,51.81,51.84,183000.0,30.9053,30.9828,30.8874,30.9053,183000.0
2008-01-22 11:30:00,51.84,51.87,51.71,51.79,175000.0,30.9053,30.9232,30.8278,30.8755,175000.0
2008-01-22 11:40:00,51.79,51.93,51.77,51.83,115300.0,30.8755,30.9589,30.8636,30.8993,115300.0
2008-01-22 11:50:00,51.86,51.9,51.54,51.54,148500.0,30.9172,30.9411,30.7264,30.7264,148500.0
2008-01-22 12:00:00,51.55,51.9,51.51,51.89,138200.0,30.7324,30.9411,30.7086,30.9351,138200.0
2008-01-22 12:10:00,51.89,51.99,51.85,51.86,138000.0,30.9351,30.9947,30.9112,30.9172,138000.0
2008-01-22 12:20:00,51.87,52.13,51.85,52.04,229000.0,30.9232,31.0782,30.9112,31.0245,229000.0
2008-01-22 12:30:00,52.04,52.05,51.91,51.99,108300.0,31.0245,31.0305,30.947,30.9947,108300.0
2008-01-22 12:40:00,52.0,52.01,51.87,51.89,78200.0,31.0007,31.0066,30.9232,30.9351,78200.0
2008-01-22 12:50:00,51.89,52.11,51.89,52.06,77000.0,30.9351,31.0663,30.9351,31.0364,77000.0
2008-01-22 13:00:00,52.07,52.24,52.06,52.15,103000.0,31.0424,31.1438,31.0364,31.0901,103000.0
2008-01-22 13:10:00,52.16,52.26,52.07,52.13,92200.0,31.0961,31.1557,31.0424,31.0782,92200.0
2008-01-22 13:20:00,52.14,52.2,52.02,52.06,78000.0,31.0841,31.1199,31.0126,31.0364,78000.0
2008-01-22 13:30:00,52.05,52.07,51.9,51.99,77600.0,31.0305,31.0424,30.9411,30.9947,77600.0
2008-01-22 13:40:00,51.99,52.09,51.86,51.96,150200.0,30.9947,31.0543,30.9172,30.9768,150200.0
2008-01-22 13:50:00,51.96,52.05,51.81,51.91,115200.0,30.9768,31.0305,30.8874,30.947,115200.0
2008-01-22 14:00:00,51.91,51.93,51.74,51.77,85200.0,30.947,30.9589,30.8457,30.8636,85200.0
2008-01-22 14:10:00,51.77,52.13,51.68,52.11,141900.0,30.8636,31.0782,30.8099,31.0663,141900.0
2008-01-22 14:20:00,52.13,52.18,52.01,52.05,115500.0,31.0782,31.108,31.0066,31.0305,115500.0
2008-01-22 14:30:00,52.04,52.06,51.78,51.82,83500.0,31.0245,31.0364,30.8695,30.8934,83500.0
2008-01-22 14:40:00,51.8,52.0,51.73,52.0,71200.0,30.8814,31.0007,30.8397,31.0007,71200.0
2008-01-22 14:50:00,51.99,52.17,51.9,52.12,112100.0,30.9947,31.102,30.9411,31.0722,112100.0
2008-01-22 15:00:00,52.13,52.33,52.1,52.3,153900.0,31.0782,31.1974,31.0603,31.1795,153900.0
2008-01-22 15:10:00,52.3,52.3,51.95,52.08,204600.0,31.1795,31.1795,30.9709,31.0484,204600.0
2008-01-22 15:20:00,52.09,52.18,52.06,52.18,113300.0,31.0543,31.108,31.0364,31.108,113300.0
2008-01-22 15:30:00,52.18,52.55,52.17,52.5,266100.0,31.108,31.3286,31.102,31.2988,266100.0
2008-01-22 15:40:00,52.51,52.54,52.2,52.25,454200.0,31.3047,31.3226,31.1199,31.1497,454200.0
2008-01-22 15:50:00,52.25,52.29,52.02,52.16,510100.0,31.1497,31.1736,31.0126,31.0961,510100.0
2008-01-23 09:30:00,50.75,51.6,50.44,51.11,411100.0,30.2555,30.7622,30.0707,30.4701,411100.0
2008-01-23 09:40:00,51.15,51.34,50.94,50.95,293100.0,30.4939,30.6072,30.3687,30.3747,293100.0
2008-01-23 09:50:00,50.95,51.41,50.9,51.34,338600.0,30.3747,30.6489,30.3449,30.6072,338600.0
2008-01-23 10:00:00,51.34,51.49,51.3,51.31,214000.0,30.6072,30.6966,30.5834,30.5893,214000.0
2008-01-23 10:10:00,51.31,51.55,51.24,51.45,228300.0,30.5893,30.7324,30.5476,30.6728,228300.0
2008-01-23 10:20:00,51.46,51.6,51.33,51.51,161000.0,30.6787,30.7622,30.6012,30.7086,161000.0
2008-01-23 10:30:00,51.52,51.63,51.41,51.54,135400.0,30.7145,30.7801,30.6489,30.7264,135400.0
2008-01-23 10:40:00,51.53,51.55,51.2,51.35,200500.0,30.7205,30.7324,30.5237,30.6132,200500.0
2008-01-23 10:50:00,51.35,51.42,51.21,51.37,166300.0,30.6132,30.6549,30.5297,30.6251,166300.0
2008-01-23 11:00:00,51.39,51.4,51.01,51.05,189400.0,30.637,30.643,30.4105,30.4343,189400.0
2008-01-23 11:10:00,51.07,51.24,51.01,51.2,114800.0,30.4462,30.5476,30.4105,30.5237,114800.0
2008-01-23 11:20:00,51.22,51.28,51.05,51.08,246300.0,30.5357,30.5714,30.4343,30.4522,246300.0
2008-01-23 11:30:00,51.09,51.09,50.89,50.95,208300.0,30.4582,30.4582,30.3389,30.3747,208300.0
2008-01-23 11:40:00,50.95,51.01,50.76,50.86,118300.0,30.3747,30.4105,30.2614,30.321,118300.0
2008-01-23 11:50:00,50.85,51.0,50.83,50.92,101300.0,30.3151,30.4045,30.3032,30.3568,101300.0
2008-01-23 12:00:00,50.88,50.93,50.82,50.85,92200.0,30.333,30.3628,30.2972,30.3151,92200.0
2008-01-23 12:10:00,50.85,51.05,50.81,51.0,104500.0,30.3151,30.4343,30.2912,30.4045,104500.0
2008-01-23 12:20:00,50.99,51.14,50.94,50.98,70400.0,30.3985,30.488,30.3687,30.3926,70400.0
2008-01-23 12:30:00,50.97,50.98,50.68,50.69,133400.0,30.3866,30.3926,30.2137,30.2197,133400.0
2008-01-23 12:40:00,50.69,51.11,50.35,50.58,263000.0,30.2197,30.4701,30.017,30.1541,263000.0
2008-01-23 12:50:00,50.57,50.74,50.5,50.55,90200.0,30.1482,30.2495,30.1064,30.1362,90200.0
2008-01-23 13:00:00,50.55,50.66,50.45,50.48,238400.0,30.1362,30.2018,30.0766,30.0945,238400.0
2008-01-23 13:10:00,50.48,50.65,50.21,50.61,186600.0,30.0945,30.1958,29.9335,30.172,186600.0
2008-01-23 13:20:00,50.61,50.95,50.57,50.86,149000.0,30.172,30.3747,30.1482,30.321,149000.0
2008-01-23 13:30:00,50.87,50.89,50.61,50.73,247600.0,30.327,30.3389,30.172,30.2435,247600.0
2008-01-23 13:40:00,50.73,50.95,50.64,50.91,148100.0,30.2435,30.3747,30.1899,30.3509,148100.0
2008-01-23 13:50:00,50.89,51.02,50.82,51.0,200800.0,30.3389,30.4164,30.2972,30.4045,200800.0
2008-01-23 14:00:00,51.0,51.02,50.76,50.95,163800.0,30.4045,30.4164,30.2614,30.3747,163800.0
2008-01-23 14:10:00,50.94,50.96,50.8,50.85,179800.0,30.3687,30.3807,30.2853,30.3151,179800.0
2008-01-23 14:20:00,50.84,51.18,50.84,51.05,180000.0,30.3091,30.5118,30.3091,30.4343,180000.0
2008-01-23 14:30:00,51.03,51.17,50.95,51.16,161000.0,30.4224,30.5059,30.3747,30.4999,161000.0
2008-01-23 14:40:00,51.15,51.24,50.94,50.99,96800.0,30.4939,30.5476,30.3687,30.3985,96800.0
2008-01-23 14:50:00,51.01,51.05,50.81,51.05,172200.0,30.4105,30.4343,30.2912,30.4343,172200.0
2008-01-23 15:00:00,51.05,51.55,51.0,51.5,265400.0,30.4343,30.7324,30.4045,30.7026,265400.0
2008-01-23 15:10:00,51.5,51.71,51.46,51.51,261800.0,30.7026,30.8278,30.6787,30.7086,261800.0
2008-01-23 15:20:00,51.52,51.84,51.4,51.73,226300.0,30.7145,30.9053,30.643,30.8397,226300.0
2008-01-23 15:30:00,51.73,51.99,51.69,51.91,273000.0,30.8397,30.9947,30.8159,30.947,273000.0
2008-01-23 15:40:00,51.91,52.09,51.75,52.08,305000.0,30.947,31.0543,30.8516,31.0484,305000.0
2008-01-23 15:50:00,52.09,52.21,51.77,52.21,353600.0,31.0543,31.1259,30.8636,31.1259,353600.0
2008-01-24 09:30:00,52.21,52.75,52.21,52.31,267000.0,31.1259,31.4478,31.1259,31.1855,267000.0
2008-01-24 09:40:00,52.3,52.56,52.24,52.47,219600.0,31.1795,31.3345,31.1438,31.2809,219600.0
2008-01-24 09:50:00,52.46,52.55,52.25,52.33,175800.0,31.2749,31.3286,31.1497,31.1974,175800.0
2008-01-24 10:00:00,52.3,52.5,52.24,52.41,220100.0,31.1795,31.2988,31.1438,31.2451,220100.0
2008-01-24 10:10:00,52.42,52.46,52.25,52.27,149300.0,31.2511,31.2749,31.1497,31.1616,149300.0
2008-01-24 10:20:00,52.27,52.27,52.03,52.13,170800.0,31.1616,31.1616,31.0186,31.0782,170800.0
2008-01-24 10:30:00,52.1,52.18,52.02,52.15,156900.0,31.0603,31.108,31.0126,31.0901,156900.0
2008-01-24 10:40:00,52.15,52.17,52.01,52.07,189500.0,31.0901,31.102,31.0066,31.0424,189500.0
2008-01-24 10:50:00,52.08,52.13,51.91,51.95,66600.0,31.0484,31.0782,30.947,30.9709,66600.0
2008-01-24 11:00:00,51.95,52.04,51.85,51.99,79200.0,30.9709,31.0245,30.9112,30.9947,79200.0
2008-01-24 11:10:00,52.0,52.06,51.95,51.99,119600.0,31.0007,31.0364,30.9709,30.9947,119600.0
2008-01-24 11:20:00,51.99,52.04,51.94,52.0,125500.0,30.9947,31.0245,30.9649,31.0007,125500.0
2008-01-24 11:30:00,51.99,52.03,51.87,52.01,180500.0,30.9947,31.0186,30.9232,31.0066,180500.0
2008-01-24 11:40:00,52.0,52.13,51.96,52.01,132400.0,31.0007,31.0782,30.9768,31.0066,132400.0
2008-01-24 11:50:00,52.01,52.1,51.91,51.92,81400.0,31.0066,31.0603,30.947,30.953,81400.0
2008-01-24 12:00:00,51.9,52.02,51.84,51.87,73000.0,30.9411,31.0126,30.9053,30.9232,73000.0
2008-01-24 12:10:00,51.85,51.92,51.84,51.87,124800.0,30.9112,30.953,30.9053,30.9232,124800.0
2008-01-24 12:20:00,51.86,51.91,51.76,51.8,78200.0,30.9172,30.947,30.8576,30.8814,78200.0
2008-01-24 12:30:00,51.79,51.84,51.69,51.69,53700.0,30.8755,30.9053,30.8159,30.8159,53700.0
2008-01-24 12:40:00,51.69,51.74,51.5,51.54,140700.0,30.8159,30.8457,30.7026,30.7264,140700.0
2008-01-24 12:50:00,51.54,51.69,51.54,51.6,101600.0,30.7264,30.8159,30.7264,30.7622,101600.0
2008-01-24 13:00:00,51.6,51.61,51.49,51.53,102000.0,30.7622,30.7682,30.6966,30.7205,102000.0
2008-01-24 13:10:00,51.53,51.55,51.43,51.54,200600.0,30.7205,30.7324,30.6609,30.7264,200600.0
2008-01-24 13:20:00,51.53,51.58,51.35,51.35,196500.0,30.7205,30.7503,30.6132,30.6132,196500.0
2008-01-24 13:30:00,51.35,51.44,51.3,51.36,90900.0,30.6132,30.6668,30.5834,30.6191,90900.0
2008-01-24 13:40:00,51.35,51.54,51.35,51.49,101200.0,30.6132,30.7264,30.6132,30.6966,101200.0
2008-01-24 13:50:00,51.5,51.55,51.46,51.5,95700.0,30.7026,30.7324,30.6787,30.7026,95700.0
2008-01-24 14:00:00,51.5,51.7,51.45,51.57,140900.0,30.7026,30.8218,30.6728,30.7443,140900.0
2008-01-24 14:10:00,51.58,51.7,51.47,51.65,112600.0,30.7503,30.8218,30.6847,30.792,112600.0
2008-01-24 14:20:00,51.67,51.73,51.57,51.6,302200.0,30.8039,30.8397,30.7443,30.7622,302200.0
2008-01-24 14:30:00,51.6,51.6,51.45,51.5,212800.0,30.7622,30.7622,30.6728,30.7026,212800.0
2008-01-24 14:40:00,51.5,51.54,51.32,51.36,241900.0,30.7026,30.7264,30.5953,30.6191,241900.0
2008-01-24 14:50:00,51.36,51.45,51.18,51.21,305600.0,30.6191,30.6728,30.5118,30.5297,305600.0
2008-01-24 15:00:00,51.21,51.41,51.2,51.38,162600.0,30.5297,30.6489,30.5237,30.6311,162600.0
2008-01-24 15:10:00,51.38,51.38,51.2,51.25,196700.0,30.6311,30.6311,30.5237,30.5535,196700.0
2008-01-24 15:20:00,51.27,51.54,51.26,51.52,171800.0,30.5655,30.7264,30.5595,30.7145,171800.0
2008-01-24 15:30:00,51.53,51.65,51.53,51.62,209400.0,30.7205,30.792,30.7205,30.7741,209400.0
2008-01-24 15:40:00,51.62,51.65,50.97,51.27,5719500.0,30.7741,30.792,30.3866,30.5655,5719500.0
2008-01-24 15:50:00,51.26,51.37,51.22,51.3,671300.0,30.5595,30.6251,30.5357,30.5834,671300.0
2008-01-25 09:30:00,51.72,51.75,51.18,51.19,273900.0,30.8337,30.8516,30.5118,30.5178,273900.0
2008-01-25 09:40:00,51.19,51.43,51.12,51.36,181600.0,30.5178,30.6609,30.476,30.6191,181600.0
2008-01-25 09:50:00,51.38,51.38,51.25,51.29,239000.0,30.6311,30.6311,30.5535,30.5774,239000.0
2008-01-25 10:00:00,51.28,51.33,51.13,51.19,148700.0,30.5714,30.6012,30.482,30.5178,148700.0
2008-01-25 10:10:00,51.19,51.21,51.08,51.1,197700.0,30.5178,30.5297,30.4522,30.4641,197700.0
2008-01-25 10:20:00,51.1,51.14,50.91,51.05,170400.0,30.4641,30.488,30.3509,30.4343,170400.0
2008-01-25 10:30:00,51.03,51.08,50.88,51.03,188900.0,30.4224,30.4522,30.333,30.4224,188900.0
2008-01-25 10:40:00,51.04,51.16,50.91,51.08,203700.0,30.4284,30.4999,30.3509,30.4522,203700.0
2008-01-25 10:50:00,51.08,51.13,50.85,50.92,175000.0,30.4522,30.482,30.3151,30.3568,175000.0
2008-01-25 11:00:00,50.92,51.04,50.87,51.03,124500.0,30.3568,30.4284,30.327,30.4224,124500.0
2008-01-25 11:10:00,51.04,51.13,51.03,51.12,128300.0,30.4284,30.482,30.4224,30.476,128300.0
2008-01-25 11:20:00,51.12,51.19,51.09,51.11,109400.0,30.476,30.5178,30.4582,30.4701,109400.0
2008-01-25 11:30:00,51.1,51.23,51.1,51.16,122800.0,30.4641,30.5416,30.4641,30.4999,122800.0
2008-01-25 11:40:00,51.16,51.2,51.08,51.1,207100.0,30.4999,30.5237,30.4522,30.4641,207100.0
2008-01-25 11:50:00,51.1,51.12,50.95,51.08,70000.0,30.4641,30.476,30.3747,30.4522,70000.0
2008-01-25 12:00:00,51.09,51.09,50.94,50.95,78400.0,30.4582,30.4582,30.3687,30.3747,78400.0
2008-01-25 12:10:00,50.96,50.98,50.91,50.96,130600.0,30.3807,30.3926,30.3509,30.3807,130600.0
2008-01-25 12:20:00,50.96,51.05,50.94,51.03,100600.0,30.3807,30.4343,30.3687,30.4224,100600.0
2008-01-25 12:30:00,51.03,51.07,50.98,51.05,120000.0,30.4224,30.4462,30.3926,30.4343,120000.0
2008-01-25 12:40:00,51.04,51.08,50.99,51.02,149300.0,30.4284,30.4522,30.3985,30.4164,149300.0
2008-01-25 12:50:00,51.02,51.1,50.93,50.99,217200.0,30.4164,30.4641,30.3628,30.3985,217200.0
2008-01-25 13:00:00,50.99,51.03,50.88,50.9,269300.0,30.3985,30.4224,30.333,30.3449,269300.0
2008-01-25 13:10:00,50.9,50.9,50.77,50.89,134700.0,30.3449,30.3449,30.2674,30.3389,134700.0
2008-01-25 13:20:00,50.87,50.97,50.8,50.86,122800.0,30.327,30.3866,30.2853,30.321,122800.0
2008-01-25 13:30:00,50.86,50.95,50.7,50.9,78400.0,30.321,30.3747,30.2257,30.3449,78400.0
2008-01-25 13:40:00,50.9,50.96,50.71,50.75,109600.0,30.3449,30.3807,30.2316,30.2555,109600.0
2008-01-25 13:50:00,50.76,50.77,50.64,50.74,175500.0,30.2614,30.2674,30.1899,30.2495,175500.0
2008-01-25 14:00:00,50.73,50.79,50.7,50.72,103700.0,30.2435,30.2793,30.2257,30.2376,103700.0
2008-01-25 14:10:00,50.73,50.79,50.37,50.4,187200.0,30.2435,30.2793,30.0289,30.0468,187200.0
2008-01-25 14:20:00,50.4,50.88,50.4,50.87,254300.0,30.0468,30.333,30.0468,30.327,254300.0
2008-01-25 14:30:00,50.86,50.98,50.75,50.77,315000.0,30.321,30.3926,30.2555,30.2674,315000.0
2008-01-25 14:40:00,50.79,50.89,50.63,50.67,231300.0,30.2793,30.3389,30.1839,30.2078,231300.0
2008-01-25 14:50:00,50.67,50.69,50.54,50.64,152000.0,30.2078,30.2197,30.1303,30.1899,152000.0
2008-01-25 15:00:00,50.63,50.74,50.57,50.67,142800.0,30.1839,30.2495,30.1482,30.2078,142800.0
2008-01-25 15:10:00,50.67,50.93,50.51,50.86,266500.0,30.2078,30.3628,30.1124,30.321,266500.0
2008-01-25 15:20:00,50.86,51.06,50.86,50.95,169400.0,30.321,30.4403,30.321,30.3747,169400.0
2008-01-25 15:30:00,50.94,51.0,50.82,50.87,299000.0,30.3687,30.4045,30.2972,30.327,299000.0
2008-01-25 15:40:00,50.87,51.0,50.76,50.76,248900.0,30.327,30.4045,30.2614,30.2614,248900.0
2008-01-25 15:50:00,50.75,50.79,50.63,50.72,516800.0,30.2555,30.2793,30.1839,30.2376,516800.0
2008-01-28 09:30:00,50.84,51.29,50.62,50.71,252200.0,30.3091,30.5774,30.178,30.2316,252200.0
2008-01-28 09:40:00,50.72,51.05,50.56,51.04,183500.0,30.2376,30.4343,30.1422,30.4284,183500.0
2008-01-28 09:50:00,51.02,51.05,50.75,50.76,81400.0,30.4164,30.4343,30.2555,30.2614,81400.0
2008-01-28 10:00:00,50.75,50.8,50.6,50.65,110000.0,30.2555,30.2853,30.166,30.1958,110000.0
2008-01-28 10:10:00,50.65,50.75,50.56,50.64,158400.0,30.1958,30.2555,30.1422,30.1899,158400.0
2008-01-28 10:20:00,50.64,51.02,50.63,50.97,92100.0,30.1899,30.4164,30.1839,30.3866,92100.0
2008-01-28 10:30:00,50.97,51.05,50.9,51.02,173800.0,30.3866,30.4343,30.3449,30.4164,173800.0
2008-01-28 10:40:00,51.02,51.21,50.96,51.2,246800.0,30.4164,30.5297,30.3807,30.5237,246800.0
2008-01-28 10:50:00,51.18,51.63,51.12,51.16,564500.0,30.5118,30.7801,30.476,30.4999,564500.0
2008-01-28 11:00:00,51.17,51.28,50.99,51.05,122500.0,30.5059,30.5714,30.3985,30.4343,122500.0
2008-01-28 11:10:00,51.05,51.33,50.96,51.03,217600.0,30.4343,30.6012,30.3807,30.4224,217600.0
2008-01-28 11:20:00,51.05,51.09,50.95,51.05,83400.0,30.4343,30.4582,30.3747,30.4343,83400.0
2008-01-28 11:30:00,51.05,51.15,51.02,51.13,63800.0,30.4343,30.4939,30.4164,30.482,63800.0
2008-01-28 11:40:00,51.13,51.18,51.09,51.12,77100.0,30.482,30.5118,30.4582,30.476,77100.0
2008-01-28 11:50:00,51.12,51.13,50.95,51.07,77400.0,30.476,30.482,30.3747,30.4462,77400.0
2008-01-28 12:00:00,51.09,51.11,50.95,50.99,71800.0,30.4582,30.4701,30.3747,30.3985,71800.0
2008-01-28 12:10:00,51.0,51.1,50.97,51.03,48800.0,30.4045,30.4641,30.3866,30.4224,48800.0
2008-01-28 12:20:00,51.03,51.1,51.0,51.08,74500.0,30.4224,30.4641,30.4045,30.4522,74500.0
2008-01-28 12:30:00,51.07,51.09,50.97,51.04,80000.0,30.4462,30.4582,30.3866,30.4284,80000.0
2008-01-28 12:40:00,51.02,51.26,50.99,51.22,148200.0,30.4164,30.5595,30.3985,30.5357,148200.0
2008-01-28 12:50:00,51.22,51.22,51.1,51.15,131100.0,30.5357,30.5357,30.4641,30.4939,131100.0
2008-01-28 13:00:00,51.15,51.24,51.09,51.17,134400.0,30.4939,30.5476,30.4582,30.5059,134400.0
2008-01-28 13:10:00,51.16,51.22,51.1,51.17,60500.0,30.4999,30.5357,30.4641,30.5059,60500.0
2008-01-28 13:20:00,51.17,51.25,51.05,51.12,67300.0,30.5059,30.5535,30.4343,30.476,67300.0
2008-01-28 13:30:00,51.11,51.19,50.98,51.15,196100.0,30.4701,30.5178,30.3926,30.4939,196100.0
2008-01-28 13:40:00,51.14,51.15,51.08,51.11,88400.0,30.488,30.4939,30.4522,30.4701,88400.0
2008-01-28 13:50:00,51.11,51.11,51.05,51.08,107400.0,30.4701,30.4701,30.4343,30.4522,107400.0
2008-01-28 14:00:00,51.08,51.2,51.07,51.19,121800.0,30.4522,30.5237,30.4462,30.5178,121800.0
2008-01-28 14:10:00,51.19,51.26,51.12,51.19,168300.0,30.5178,30.5595,30.476,30.5178,168300.0
2008-01-28 14:20:00,51.19,51.28,51.18,51.23,272700.0,30.5178,30.5714,30.5118,30.5416,272700.0
2008-01-28 14:30:00,51.23,51.27,51.14,51.25,252800.0,30.5416,30.5655,30.488,30.5535,252800.0
2008-01-28 14:40:00,51.25,51.26,51.18,51.18,183500.0,30.5535,30.5595,30.5118,30.5118,183500.0
2008-01-28 14:50:00,51.18,51.23,51.07,51.1,183600.0,30.5118,30.5416,30.4462,30.4641,183600.0
2008-01-28 15:00:00,51.11,51.18,51.0,51.16,226200.0,30.4701,30.5118,30.4045,30.4999,226200.0
2008-01-28 15:10:00,51.17,51.19,50.99,51.11,119200.0,30.5059,30.5178,30.3985,30.4701,119200.0
2008-01-28 15:20:00,51.1,51.17,51.01,51.14,127600.0,30.4641,30.5059,30.4105,30.488,127600.0
2008-01-28 15:30:00,51.14,51.24,51.1,51.15,273600.0,30.488,30.5476,30.4641,30.4939,273600.0
2008-01-28 15:40:00,51.15,51.44,51.13,51.25,700500.0,30.4939,30.6668,30.482,30.5535,700500.0
2008-01-28 15:50:00,51.25,51.51,51.24,51.48,459600.0,30.5535,30.7086,30.5476,30.6907,459600.0
2008-01-29 09:30:00,52.92,52.92,52.36,52.65,463900.0,31.5491,31.5491,31.2153,31.3882,463900.0
2008-01-29 09:40:00,52.66,52.78,52.34,52.4,534800.0,31.3941,31.4657,31.2034,31.2391,534800.0
2008-01-29 09:50:00,52.38,52.5,52.38,52.44,319400.0,31.2272,31.2988,31.2272,31.263,319400.0
2008-01-29 10:00:00,52.45,52.65,52.2,52.3,457700.0,31.2689,31.3882,31.1199,31.1795,457700.0
2008-01-29 10:10:00,52.28,52.35,52.25,52.3,166300.0,31.1676,31.2093,31.1497,31.1795,166300.0
2008-01-29 10:20:00,52.3,52.34,52.17,52.27,338100.0,31.1795,31.2034,31.102,31.1616,338100.0
2008-01-29 10:30:00,52.27,52.29,52.2,52.2,106000.0,31.1616,31.1736,31.1199,31.1199,106000.0
2008-01-29 10:40:00,52.2,52.27,52.19,52.23,314900.0,31.1199,31.1616,31.1139,31.1378,314900.0
2008-01-29 10:50:00,52.23,52.5,52.02,52.21,624800.0,31.1378,31.2988,31.0126,31.1259,624800.0
2008-01-29 11:00:00,52.21,52.35,52.2,52.25,130300.0,31.1259,31.2093,31.1199,31.1497,130300.0
2008-01-29 11:10:00,52.24,52.27,52.13,52.2,190400.0,31.1438,31.1616,31.0782,31.1199,190400.0
2008-01-29 11:20:00,52.18,52.25,52.17,52.18,149000.0,31.108,31.1497,31.102,31.108,149000.0
2008-01-29 11:30:00,52.18,52.41,52.18,52.37,193000.0,31.108,31.2451,31.108,31.2213,193000.0
2008-01-29 11:40:00,52.37,52.37,52.28,52.31,89100.0,31.2213,31.2213,31.1676,31.1855,89100.0
2008-01-29 11:50:00,52.31,52.57,52.29,52.55,94200.0,31.1855,31.3405,31.1736,31.3286,94200.0
2008-01-29 12:00:00,52.55,52.58,52.49,52.56,83300.0,31.3286,31.3465,31.2928,31.3345,83300.0
2008-01-29 12:10:00,52.56,52.68,52.56,52.61,167900.0,31.3345,31.4061,31.3345,31.3643,167900.0
2008-01-29 12:20:00,52.61,52.62,52.41,52.44,106100.0,31.3643,31.3703,31.2451,31.263,106100.0
2008-01-29 12:30:00,52.44,52.5,52.38,52.39,96100.0,31.263,31.2988,31.2272,31.2332,96100.0
2008-01-29 12:40:00,52.4,52.42,52.28,52.35,134400.0,31.2391,31.2511,31.1676,31.2093,134400.0
2008-01-29 12:50:00,52.34,52.35,52.3,52.31,67800.0,31.2034,31.2093,31.1795,31.1855,67800.0
2008-01-29 13:00:00,52.31,52.37,52.26,52.31,215900.0,31.1855,31.2213,31.1557,31.1855,215900.0
2008-01-29 13:10:00,52.3,52.4,52.3,52.34,252000.0,31.1795,31.2391,31.1795,31.2034,252000.0
2008-01-29 13:20:00,52.34,52.43,52.3,52.43,128800.0,31.2034,31.257,31.1795,31.257,128800.0
2008-01-29 13:30:00,52.43,52.5,52.4,52.43,177500.0,31.257,31.2988,31.2391,31.257,177500.0
2008-01-29 13:40:00,52.41,52.51,52.39,52.39,87200.0,31.2451,31.3047,31.2332,31.2332,87200.0
2008-01-29 13:50:00,52.39,52.4,52.31,52.31,78500.0,31.2332,31.2391,31.1855,31.1855,78500.0
2008-01-29 14:00:00,52.31,52.39,52.31,52.34,108300.0,31.1855,31.2332,31.1855,31.2034,108300.0
2008-01-29 14:10:00,52.33,52.35,52.28,52.29,121000.0,31.1974,31.2093,31.1676,31.1736,121000.0
2008-01-29 14:20:00,52.29,52.33,52.28,52.32,107600.0,31.1736,31.1974,31.1676,31.1914,107600.0
2008-01-29 14:30:00,52.33,52.35,52.3,52.35,218700.0,31.1974,31.2093,31.1795,31.2093,218700.0
2008-01-29 14:40:00,52.35,52.4,52.33,52.34,76200.0,31.2093,31.2391,31.1974,31.2034,76200.0
2008-01-29 14:50:00,52.35,52.39,52.33,52.33,92400.0,31.2093,31.2332,31.1974,31.1974,92400.0
2008-01-29 15:00:00,52.33,52.38,52.29,52.33,134100.0,31.1974,31.2272,31.1736,31.1974,134100.0
2008-01-29 15:10:00,52.32,52.35,52.26,52.29,176900.0,31.1914,31.2093,31.1557,31.1736,176900.0
2008-01-29 15:20:00,52.29,52.34,52.24,52.27,173800.0,31.1736,31.2034,31.1438,31.1616,173800.0
2008-01-29 15:30:00,52.27,52.32,52.22,52.32,266800.0,31.1616,31.1914,31.1318,31.1914,266800.0
2008-01-29 15:40:00,52.33,52.33,52.2,52.26,290000.0,31.1974,31.1974,31.1199,31.1557,290000.0
2008-01-29 15:50:00,52.26,52.33,52.22,52.25,652200.0,31.1557,31.1974,31.1318,31.1497,652200.0
2008-01-30 09:30:00,52.3,52.35,52.1,52.27,239300.0,31.1795,31.2093,31.0603,31.1616,239300.0
2008-01-30 09:40:00,52.26,52.29,52.03,52.03,157600.0,31.1557,31.1736,31.0186,31.0186,157600.0
2008-01-30 09:50:00,52.03,52.2,51.95,51.97,147900.0,31.0186,31.1199,30.9709,30.9828,147900.0
2008-01-30 10:00:00,51.97,52.17,51.97,52.12,92500.0,30.9828,31.102,30.9828,31.0722,92500.0
2008-01-30 10:10:00,52.11,52.2,51.97,52.07,84700.0,31.0663,31.1199,30.9828,31.0424,84700.0
2008-01-30 10:20:00,52.07,52.14,52.04,52.08,71300.0,31.0424,31.0841,31.0245,31.0484,71300.0
2008-01-30 10:30:00,52.08,52.08,51.84,51.9,106200.0,31.0484,31.0484,30.9053,30.9411,106200.0
2008-01-30 10:40:00,51.9,51.92,51.65,51.71,103300.0,30.9411,30.953,30.792,30.8278,103300.0
2008-01-30 10:50:00,51.71,51.96,51.71,51.88,73100.0,30.8278,30.9768,30.8278,30.9291,73100.0
2008-01-30 11:00:00,51.88,51.9,51.82,51.88,50900.0,30.9291,30.9411,30.8934,30.9291,50900.0
2008-01-30 11:10:00,51.87,51.88,51.79,51.79,331800.0,30.9232,30.9291,30.8755,30.8755,331800.0
2008-01-30 11:20:00,51.79,51.8,51.72,51.78,45100.0,30.8755,30.8814,30.8337,30.8695,45100.0
2008-01-30 11:30:00,51.78,51.79,51.6,51.65,143200.0,30.8695,30.8755,30.7622,30.792,143200.0
2008-01-30 11:40:00,51.65,51.71,51.63,51.64,100100.0,30.792,30.8278,30.7801,30.7861,100100.0
2008-01-30 11:50:00,51.65,51.67,51.56,51.6,142200.0,30.792,30.8039,30.7384,30.7622,142200.0
2008-01-30 12:00:00,51.59,51.65,51.55,51.63,85200.0,30.7562,30.792,30.7324,30.7801,85200.0
2008-01-30 12:10:00,51.63,51.65,51.59,51.6,169300.0,30.7801,30.792,30.7562,30.7622,169300.0
2008-01-30 12:20:00,51.61,51.62,51.5,51.51,80500.0,30.7682,30.7741,30.7026,30.7086,80500.0
2008-01-30 12:30:00,51.5,51.55,51.47,51.47,68600.0,30.7026,30.7324,30.6847,30.6847,68600.0
2008-01-30 12:40:00,51.47,51.5,51.47,51.49,44300.0,30.6847,30.7026,30.6847,30.6966,44300.0
2008-01-30 12:50:00,51.48,51.5,51.48,51.49,40400.0,30.6907,30.7026,30.6907,30.6966,40400.0
2008-01-30 13:00:00,51.5,51.63,51.49,51.6,144800.0,30.7026,30.7801,30.6966,30.7622,144800.0
2008-01-30 13:10:00,51.6,51.61,51.54,51.59,56100.0,30.7622,30.7682,30.7264,30.7562,56100.0
2008-01-30 13:20:00,51.58,51.59,51.46,51.49,150500.0,30.7503,30.7562,30.6787,30.6966,150500.0
2008-01-30 13:30:00,51.5,51.5,51.32,51.36,134100.0,30.7026,30.7026,30.5953,30.6191,134100.0
2008-01-30 13:40:00,51.36,51.37,51.22,51.23,219100.0,30.6191,30.6251,30.5357,30.5416,219100.0
2008-01-30 13:50:00,51.22,51.37,51.2,51.27,125200.0,30.5357,30.6251,30.5237,30.5655,125200.0
2008-01-30 14:00:00,51.27,51.33,51.24,51.33,131400.0,30.5655,30.6012,30.5476,30.6012,131400.0
2008-01-30 14:10:00,51.33,51.73,51.24,51.62,327300.0,30.6012,30.8397,30.5476,30.7741,327300.0
2008-01-30 14:20:00,51.6,51.68,51.46,51.51,329600.0,30.7622,30.8099,30.6787,30.7086,329600.0
2008-01-30 14:30:00,51.52,51.6,51.41,51.49,311800.0,30.7145,30.7622,30.6489,30.6966,311800.0
2008-01-30 14:40:00,51.5,51.54,51.35,51.44,463200.0,30.7026,30.7264,30.6132,30.6668,463200.0
2008-01-30 14:50:00,51.44,51.6,51.35,51.59,163100.0,30.6668,30.7622,30.6132,30.7562,163100.0
2008-01-30 15:00:00,51.58,51.82,51.52,51.8,316700.0,30.7503,30.8934,30.7145,30.8814,316700.0
2008-01-30 15:10:00,51.8,51.9,51.75,51.83,297800.0,30.8814,30.9411,30.8516,30.8993,297800.0
2008-01-30 15:20:00,51.84,51.88,51.64,51.65,197800.0,30.9053,30.9291,30.7861,30.792,197800.0
2008-01-30 15:30:00,51.65,51.71,51.54,51.59,275900.0,30.792,30.8278,30.7264,30.7562,275900.0
2008-01-30 15:40:00,51.59,51.67,51.32,51.41,346800.0,30.7562,30.8039,30.5953,30.6489,346800.0
2008-01-30 15:50:00,51.41,51.44,51.21,51.34,590200.0,30.6489,30.6668,30.5297,30.6072,590200.0
2008-01-31 09:30:00,50.66,50.9,50.56,50.6,348000.0,30.2018,30.3449,30.1422,30.166,348000.0
2008-01-31 09:40:00,50.6,50.69,50.42,50.64,323900.0,30.166,30.2197,30.0587,30.1899,323900.0
2008-01-31 09:50:00,50.65,51.02,50.52,50.97,275600.0,30.1958,30.4164,30.1183,30.3866,275600.0
2008-01-31 10:00:00,50.94,51.0,50.74,50.98,214500.0,30.3687,30.4045,30.2495,30.3926,214500.0
2008-01-31 10:10:00,50.96,50.98,50.68,50.71,252000.0,30.3807,30.3926,30.2137,30.2316,252000.0
2008-01-31 10:20:00,50.71,50.85,50.68,50.8,154100.0,30.2316,30.3151,30.2137,30.2853,154100.0
2008-01-31 10:30:00,50.79,50.8,50.48,50.51,166800.0,30.2793,30.2853,30.0945,30.1124,166800.0
2008-01-31 10:40:00,50.51,50.6,50.43,50.51,118900.0,30.1124,30.166,30.0647,30.1124,118900.0
2008-01-31 10:50:00,50.52,50.67,50.47,50.65,110800.0,30.1183,30.2078,30.0885,30.1958,110800.0
2008-01-31 11:00:00,50.65,50.68,50.49,50.56,163100.0,30.1958,30.2137,30.1005,30.1422,163100.0
2008-01-31 11:10:00,50.56,50.83,50.55,50.82,122400.0,30.1422,30.3032,30.1362,30.2972,122400.0
2008-01-31 11:20:00,50.82,51.05,50.69,51.01,148800.0,30.2972,30.4343,30.2197,30.4105,148800.0
2008-01-31 11:30:00,51.0,51.04,50.87,50.9,135500.0,30.4045,30.4284,30.327,30.3449,135500.0
2008-01-31 11:40:00,50.91,51.03,50.85,51.0,198600.0,30.3509,30.4224,30.3151,30.4045,198600.0
2008-01-31 11:50:00,51.0,51.49,50.98,51.22,217500.0,30.4045,30.6966,30.3926,30.5357,217500.0
2008-01-31 12:00:00,51.23,51.25,51.1,51.19,166400.0,30.5416,30.5535,30.4641,30.5178,166400.0
2008-01-31 12:10:00,51.18,51.22,50.96,50.99,182900.0,30.5118,30.5357,30.3807,30.3985,182900.0
2008-01-31 12:20:00,50.99,51.13,50.95,51.07,102400.0,30.3985,30.482,30.3747,30.4462,102400.0
2008-01-31 12:30:00,51.09,51.15,51.0,51.15,116500.0,30.4582,30.4939,30.4045,30.4939,116500.0
2008-01-31 12:40:00,51.15,51.2,51.02,51.07,120000.0,30.4939,30.5237,30.4164,30.4462,120000.0
2008-01-31 12:50:00,51.07,51.07,50.8,51.01,110600.0,30.4462,30.4462,30.2853,30.4105,110600.0
2008-01-31 13:00:00,51.0,51.06,50.97,51.0,82300.0,30.4045,30.4403,30.3866,30.4045,82300.0
2008-01-31 13:10:00,51.01,51.14,50.97,51.02,107700.0,30.4105,30.488,30.3866,30.4164,107700.0
2008-01-31 13:20:00,51.0,51.12,50.96,51.11,82400.0,30.4045,30.476,30.3807,30.4701,82400.0
2008-01-31 13:30:00,51.11,51.26,51.11,51.25,84800.0,30.4701,30.5595,30.4701,30.5535,84800.0
2008-01-31 13:40:00,51.24,51.44,51.23,51.41,145000.0,30.5476,30.6668,30.5416,30.6489,145000.0
2008-01-31 13:50:00,51.41,51.5,51.35,51.46,117900.0,30.6489,30.7026,30.6132,30.6787,117900.0
2008-01-31 14:00:00,51.45,51.49,51.31,51.32,117500.0,30.6728,30.6966,30.5893,30.5953,117500.0
2008-01-31 14:10:00,51.32,51.36,51.22,51.25,244500.0,30.5953,30.6191,30.5357,30.5535,244500.0
2008-01-31 14:20:00,51.25,51.28,51.13,51.21,216200.0,30.5535,30.5714,30.482,30.5297,216200.0
2008-01-31 14:30:00,51.21,51.25,51.09,51.17,270300.0,30.5297,30.5535,30.4582,30.5059,270300.0
2008-01-31 14:40:00,51.17,51.36,51.13,51.36,190400.0,30.5059,30.6191,30.482,30.6191,190400.0
2008-01-31 14:50:00,51.37,51.43,51.2,51.38,177100.0,30.6251,30.6609,30.5237,30.6311,177100.0
2008-01-31 15:00:00,51.38,51.4,51.2,51.33,232600.0,30.6311,30.643,30.5237,30.6012,232600.0
2008-01-31 15:10:00,51.34,51.37,51.28,51.33,248100.0,30.6072,30.6251,30.5714,30.6012,248100.0
2008-01-31 15:20:00,51.33,51.44,51.32,51.42,221300.0,30.6012,30.6668,30.5953,30.6549,221300.0
2008-01-31 15:30:00,51.42,51.5,51.37,51.45,326500.0,30.6549,30.7026,30.6251,30.6728,326500.0
2008-01-31 15:40:00,51.45,51.74,51.45,51.72,399900.0,30.6728,30.8457,30.6728,30.8337,399900.0
2008-01-31 15:50:00,51.73,51.77,51.26,51.36,706500.0,30.8397,30.8636,30.5595,30.6191,706500.0
2008-02-01 09:30:00,51.43,51.83,51.22,51.79,254100.0,30.6609,30.8993,30.5357,30.8755,254100.0
2008-02-01 09:40:00,51.81,52.09,51.78,52.09,243500.0,30.8874,31.0543,30.8695,31.0543,243500.0
2008-02-01 09:50:00,52.09,52.24,52.03,52.22,299900.0,31.0543,31.1438,31.0186,31.1318,299900.0
2008-02-01 10:00:00,52.23,52.5,52.23,52.36,446400.0,31.1378,31.2988,31.1378,31.2153,446400.0
2008-02-01 10:10:00,52.37,52.39,51.95,51.96,256700.0,31.2213,31.2332,30.9709,30.9768,256700.0
2008-02-01 10:20:00,51.96,52.0,51.73,51.98,227900.0,30.9768,31.0007,30.8397,30.9888,227900.0
2008-02-01 10:30:00,51.98,51.98,51.4,51.45,250300.0,30.9888,30.9888,30.643,30.6728,250300.0
2008-02-01 10:40:00,51.5,51.52,51.24,51.29,245800.0,30.7026,30.7145,30.5476,30.5774,245800.0
2008-02-01 10:50:00,51.29,51.54,51.29,51.5,227000.0,30.5774,30.7264,30.5774,30.7026,227000.0
2008-02-01 11:00:00,51.51,51.74,51.46,51.61,170000.0,30.7086,30.8457,30.6787,30.7682,170000.0
2008-02-01 11:10:00,51.6,51.7,51.53,51.66,156000.0,30.7622,30.8218,30.7205,30.798,156000.0
2008-02-01 11:20:00,51.66,51.71,51.55,51.68,156000.0,30.798,30.8278,30.7324,30.8099,156000.0
2008-02-01 11:30:00,51.68,51.77,51.6,51.72,198700.0,30.8099,30.8636,30.7622,30.8337,198700.0
2008-02-01 11:40:00,51.71,51.75,51.62,51.67,116600.0,30.8278,30.8516,30.7741,30.8039,116600.0
2008-02-01 11:50:00,51.69,51.7,51.5,51.52,110400.0,30.8159,30.8218,30.7026,30.7145,110400.0
2008-02-01 12:00:00,51.51,51.6,51.47,51.57,82500.0,30.7086,30.7622,30.6847,30.7443,82500.0
2008-02-01 12:10:00,51.57,51.61,51.41,51.51,156500.0,30.7443,30.7682,30.6489,30.7086,156500.0
2008-02-01 12:20:00,51.52,51.63,51.48,51.56,114000.0,30.7145,30.7801,30.6907,30.7384,114000.0
2008-02-01 12:30:00,51.56,51.59,51.47,51.54,80000.0,30.7384,30.7562,30.6847,30.7264,80000.0
2008-02-01 12:40:00,51.54,51.59,51.36,51.38,98700.0,30.7264,30.7562,30.6191,30.6311,98700.0
2008-02-01 12:50:00,51.37,51.44,51.34,51.35,86100.0,30.6251,30.6668,30.6072,30.6132,86100.0
2008-02-01 13:00:00,51.35,51.62,51.34,51.59,83800.0,30.6132,30.7741,30.6072,30.7562,83800.0
2008-02-01 13:10:00,51.6,51.65,51.54,51.54,92400.0,30.7622,30.792,30.7264,30.7264,92400.0
2008-02-01 13:20:00,51.54,51.68,51.51,51.64,135700.0,30.7264,30.8099,30.7086,30.7861,135700.0
2008-02-01 13:30:00,51.63,51.72,51.59,51.7,106200.0,30.7801,30.8337,30.7562,30.8218,106200.0
2008-02-01 13:40:00,51.71,51.71,51.51,51.56,115700.0,30.8278,30.8278,30.7086,30.7384,115700.0
2008-02-01 13:50:00,51.55,51.6,51.41,51.43,93900.0,30.7324,30.7622,30.6489,30.6609,93900.0
2008-02-01 14:00:00,51.43,51.51,51.37,51.4,123600.0,30.6609,30.7086,30.6251,30.643,123600.0
2008-02-01 14:10:00,51.39,51.57,51.39,51.49,71600.0,30.637,30.7443,30.637,30.6966,71600.0
2008-02-01 14:20:00,51.47,51.57,51.44,51.47,103500.0,30.6847,30.7443,30.6668,30.6847,103500.0
2008-02-01 14:30:00,51.47,51.61,51.47,51.59,104300.0,30.6847,30.7682,30.6847,30.7562,104300.0
2008-02-01 14:40:00,51.59,51.6,51.45,51.49,159600.0,30.7562,30.7622,30.6728,30.6966,159600.0
2008-02-01 14:50:00,51.49,51.57,51.46,51.51,148800.0,30.6966,30.7443,30.6787,30.7086,148800.0
2008-02-01 15:00:00,51.51,51.63,51.47,51.57,241800.0,30.7086,30.7801,30.6847,30.7443,241800.0
2008-02-01 15:10:00,51.57,51.59,51.36,51.44,164500.0,30.7443,30.7562,30.6191,30.6668,164500.0
2008-02-01 15:20:00,51.45,51.53,51.38,51.44,137800.0,30.6728,30.7205,30.6311,30.6668,137800.0
2008-02-01 15:30:00,51.44,51.59,51.43,51.57,201300.0,30.6668,30.7562,30.6609,30.7443,201300.0
2008-02-01 15:40:00,51.57,51.7,51.57,51.67,338600.0,30.7443,30.8218,30.7443,30.8039,338600.0
2008-02-01 15:50:00,51.68,51.69,51.57,51.62,371500.0,30.8099,30.8159,30.7443,30.7741,371500.0
2008-02-04 09:30:00,51.67,51.9,51.37,51.48,138500.0,30.8039,30.9411,30.6251,30.6907,138500.0
2008-02-04 09:40:00,51.49,51.69,51.48,51.56,93800.0,30.6966,30.8159,30.6907,30.7384,93800.0
2008-02-04 09:50:00,51.56,51.79,51.54,51.79,119800.0,30.7384,30.8755,30.7264,30.8755,119800.0
2008-02-04 10:00:00,51.79,51.86,51.7,51.71,91300.0,30.8755,30.9172,30.8218,30.8278,91300.0
2008-02-04 10:10:00,51.69,51.95,51.69,51.92,85700.0,30.8159,30.9709,30.8159,30.953,85700.0
2008-02-04 10:20:00,51.91,51.91,51.72,51.74,54800.0,30.947,30.947,30.8337,30.8457,54800.0
2008-02-04 10:30:00,51.74,51.74,51.49,51.6,199400.0,30.8457,30.8457,30.6966,30.7622,199400.0
2008-02-04 10:40:00,51.6,51.76,51.58,51.7,113000.0,30.7622,30.8576,30.7503,30.8218,113000.0
2008-02-04 10:50:00,51.71,51.73,51.6,51.63,76700.0,30.8278,30.8397,30.7622,30.7801,76700.0
2008-02-04 11:00:00,51.63,51.81,51.63,51.79,102900.0,30.7801,30.8874,30.7801,30.8755,102900.0
2008-02-04 11:10:00,51.79,51.93,51.74,51.9,74700.0,30.8755,30.9589,30.8457,30.9411,74700.0
2008-02-04 11:20:00,51.9,51.95,51.85,51.94,175200.0,30.9411,30.9709,30.9112,30.9649,175200.0
2008-02-04 11:30:00,51.93,52.06,51.93,51.98,100700.0,30.9589,31.0364,30.9589,30.9888,100700.0
2008-02-04 11:40:00,51.98,52.08,51.92,52.06,95500.0,30.9888,31.0484,30.953,31.0364,95500.0
2008-02-04 11:50:00,52.05,52.15,52.05,52.08,65800.0,31.0305,31.0901,31.0305,31.0484,65800.0
2008-02-04 12:00:00,52.08,52.1,51.98,52.02,48600.0,31.0484,31.0603,30.9888,31.0126,48600.0
2008-02-04 12:10:00,52.02,52.13,52.0,52.11,49800.0,31.0126,31.0782,31.0007,31.0663,49800.0
2008-02-04 12:20:00,52.11,52.18,52.05,52.17,72800.0,31.0663,31.108,31.0305,31.102,72800.0
2008-02-04 12:30:00,52.17,52.22,52.13,52.21,56000.0,31.102,31.1318,31.0782,31.1259,56000.0
2008-02-04 12:40:00,52.22,52.32,52.2,52.21,84700.0,31.1318,31.1914,31.1199,31.1259,84700.0
2008-02-04 12:50:00,52.22,52.37,52.21,52.33,83500.0,31.1318,31.2213,31.1259,31.1974,83500.0
2008-02-04 13:00:00,52.33,52.37,52.09,52.11,98200.0,31.1974,31.2213,31.0543,31.0663,98200.0
2008-02-04 13:10:00,52.11,52.31,52.09,52.24,66000.0,31.0663,31.1855,31.0543,31.1438,66000.0
2008-02-04 13:20:00,52.23,52.23,52.08,52.1,52100.0,31.1378,31.1378,31.0484,31.0603,52100.0
2008-02-04 13:30:00,52.11,52.24,52.11,52.18,83400.0,31.0663,31.1438,31.0663,31.108,83400.0
2008-02-04 13:40:00,52.18,52.26,52.17,52.19,73400.0,31.108,31.1557,31.102,31.1139,73400.0
2008-02-04 13:50:00,52.19,52.24,52.14,52.2,56200.0,31.1139,31.1438,31.0841,31.1199,56200.0
2008-02-04 14:00:00,52.2,52.2,52.06,52.07,62200.0,31.1199,31.1199,31.0364,31.0424,62200.0
2008-02-04 14:10:00,52.07,52.21,52.07,52.19,57400.0,31.0424,31.1259,31.0424,31.1139,57400.0
2008-02-04 14:20:00,52.19,52.34,52.15,52.3,69900.0,31.1139,31.2034,31.0901,31.1795,69900.0
2008-02-04 14:30:00,52.3,52.3,52.17,52.19,71800.0,31.1795,31.1795,31.102,31.1139,71800.0
2008-02-04 14:40:00,52.17,52.25,52.16,52.23,65200.0,31.102,31.1497,31.0961,31.1378,65200.0
2008-02-04 14:50:00,52.23,52.27,52.17,52.25,78500.0,31.1378,31.1616,31.102,31.1497,78500.0
2008-02-04 15:00:00,52.25,52.35,52.25,52.34,107500.0,31.1497,31.2093,31.1497,31.2034,107500.0
2008-02-04 15:10:00,52.34,52.35,52.27,52.28,124200.0,31.2034,31.2093,31.1616,31.1676,124200.0
2008-02-04 15:20:00,52.28,52.3,52.21,52.25,104700.0,31.1676,31.1795,31.1259,31.1497,104700.0
2008-02-04 15:30:00,52.25,52.3,52.16,52.18,192900.0,31.1497,31.1795,31.0961,31.108,192900.0
2008-02-04 15:40:00,52.18,52.22,52.1,52.18,247800.0,31.108,31.1318,31.0603,31.108,247800.0
2008-02-04 15:50:00,52.18,52.21,52.01,52.1,275400.0,31.108,31.1259,31.0066,31.0603,275400.0
2008-02-05 09:30:00,51.27,52.0,51.27,51.4,269100.0,30.5655,31.0007,30.5655,30.643,269100.0
2008-02-05 09:40:00,51.4,51.6,51.35,51.53,162500.0,30.643,30.7622,30.6132,30.7205,162500.0
2008-02-05 09:50:00,51.53,51.71,51.5,51.71,139700.0,30.7205,30.8278,30.7026,30.8278,139700.0
2008-02-05 10:00:00,51.68,51.69,51.5,51.57,95300.0,30.8099,30.8159,30.7026,30.7443,95300.0
2008-02-05 10:10:00,51.56,51.7,51.56,51.61,90300.0,30.7384,30.8218,30.7384,30.7682,90300.0
2008-02-05 10:20:00,51.61,51.73,51.54,51.73,135500.0,30.7682,30.8397,30.7264,30.8397,135500.0
2008-02-05 10:30:00,51.73,51.75,51.6,51.66,124500.0,30.8397,30.8516,30.7622,30.798,124500.0
2008-02-05 10:40:00,51.67,51.7,51.6,51.62,77400.0,30.8039,30.8218,30.7622,30.7741,77400.0
2008-02-05 10:50:00,51.62,51.63,51.51,51.54,278000.0,30.7741,30.7801,30.7086,30.7264,278000.0
2008-02-05 11:00:00,51.53,51.57,51.44,51.5,169700.0,30.7205,30.7443,30.6668,30.7026,169700.0
2008-02-05 11:10:00,51.49,51.61,51.48,51.5,104200.0,30.6966,30.7682,30.6907,30.7026,104200.0
2008-02-05 11:20:00,51.5,51.54,51.41,51.41,172400.0,30.7026,30.7264,30.6489,30.6489,172400.0
2008-02-05 11:30:00,51.43,51.48,51.4,51.44,71400.0,30.6609,30.6907,30.643,30.6668,71400.0
2008-02-05 11:40:00,51.43,51.53,51.4,51.53,107600.0,30.6609,30.7205,30.643,30.7205,107600.0
2008-02-05 11:50:00,51.48,51.58,51.48,51.53,62500.0,30.6907,30.7503,30.6907,30.7205,62500.0
2008-02-05 12:00:00,51.53,51.6,51.51,51.57,45600.0,30.7205,30.7622,30.7086,30.7443,45600.0
2008-02-05 12:10:00,51.57,51.61,51.53,51.6,66000.0,30.7443,30.7682,30.7205,30.7622,66000.0
2008-02-05 12:20:00,51.59,51.6,51.5,51.54,146100.0,30.7562,30.7622,30.7026,30.7264,146100.0
2008-02-05 12:30:00,51.53,51.57,51.51,51.51,80900.0,30.7205,30.7443,30.7086,30.7086,80900.0
2008-02-05 12:40:00,51.52,51.56,51.47,51.5,52900.0,30.7145,30.7384,30.6847,30.7026,52900.0
2008-02-05 12:50:00,51.51,51.62,51.48,51.58,68000.0,30.7086,30.7741,30.6907,30.7503,68000.0
2008-02-05 13:00:00,51.57,51.66,51.5,51.5,75200.0,30.7443,30.798,30.7026,30.7026,75200.0
2008-02-05 13:10:00,51.5,51.56,51.42,51.56,78000.0,30.7026,30.7384,30.6549,30.7384,78000.0
2008-02-05 13:20:00,51.56,51.67,51.52,51.53,55200.0,30.7384,30.8039,30.7145,30.7205,55200.0
2008-02-05 13:30:00,51.52,51.57,51.48,51.56,64800.0,30.7145,30.7443,30.6907,30.7384,64800.0
2008-02-05 13:40:00,51.54,51.58,51.49,51.5,83300.0,30.7264,30.7503,30.6966,30.7026,83300.0
2008-02-05 13:50:00,51.51,51.6,51.51,51.57,62100.0,30.7086,30.7622,30.7086,30.7443,62100.0
2008-02-05 14:00:00,51.57,51.58,51.4,51.47,169500.0,30.7443,30.7503,30.643,30.6847,169500.0
2008-02-05 14:10:00,51.46,51.49,51.38,51.41,127600.0,30.6787,30.6966,30.6311,30.6489,127600.0
2008-02-05 14:20:00,51.42,51.43,51.37,51.41,84100.0,30.6549,30.6609,30.6251,30.6489,84100.0
2008-02-05 14:30:00,51.42,51.64,51.42,51.6,186700.0,30.6549,30.7861,30.6549,30.7622,186700.0
2008-02-05 14:40:00,51.61,51.63,51.5,51.52,82700.0,30.7682,30.7801,30.7026,30.7145,82700.0
2008-02-05 14:50:00,51.51,51.53,51.42,51.45,106300.0,30.7086,30.7205,30.6549,30.6728,106300.0
2008-02-05 15:00:00,51.46,51.53,51.42,51.47,115300.0,30.6787,30.7205,30.6549,30.6847,115300.0
2008-02-05 15:10:00,51.48,51.57,51.4,51.56,116500.0,30.6907,30.7443,30.643,30.7384,116500.0
2008-02-05 15:20:00,51.55,51.6,51.36,51.47,151200.0,30.7324,30.7622,30.6191,30.6847,151200.0
2008-02-05 15:30:00,51.46,51.5,51.38,51.44,171100.0,30.6787,30.7026,30.6311,30.6668,171100.0
2008-02-05 15:40:00,51.43,51.44,51.13,51.14,334700.0,30.6609,30.6668,30.482,30.488,334700.0
2008-02-05 15:50:00,51.14,51.29,51.12,51.25,376500.0,30.488,30.5774,30.476,30.5535,376500.0
2008-02-06 09:30:00,51.49,51.62,51.36,51.48,128100.0,30.6966,30.7741,30.6191,30.6907,128100.0
2008-02-06 09:40:00,51.48,51.52,51.08,51.14,228700.0,30.6907,30.7145,30.4522,30.488,228700.0
2008-02-06 09:50:00,51.13,51.31,51.06,51.22,82400.0,30.482,30.5893,30.4403,30.5357,82400.0
2008-02-06 10:00:00,51.23,51.42,51.23,51.4,85800.0,30.5416,30.6549,30.5416,30.643,85800.0
2008-02-06 10:10:00,51.4,51.52,51.37,51.42,82900.0,30.643,30.7145,30.6251,30.6549,82900.0
2008-02-06 10:20:00,51.42,51.49,51.28,51.32,78200.0,30.6549,30.6966,30.5714,30.5953,78200.0
2008-02-06 10:30:00,51.31,51.43,50.84,51.29,251400.0,30.5893,30.6609,30.3091,30.5774,251400.0
2008-02-06 10:40:00,51.28,51.36,51.26,51.3,71700.0,30.5714,30.6191,30.5595,30.5834,71700.0
2008-02-06 10:50:00,51.3,51.32,51.24,51.3,119600.0,30.5834,30.5953,30.5476,30.5834,119600.0
2008-02-06 11:00:00,51.3,51.5,51.29,51.49,135200.0,30.5834,30.7026,30.5774,30.6966,135200.0
2008-02-06 11:10:00,51.48,51.62,51.46,51.54,107400.0,30.6907,30.7741,30.6787,30.7264,107400.0
2008-02-06 11:20:00,51.54,51.69,51.54,51.67,69200.0,30.7264,30.8159,30.7264,30.8039,69200.0
2008-02-06 11:30:00,51.67,51.76,51.65,51.71,67000.0,30.8039,30.8576,30.792,30.8278,67000.0
2008-02-06 11:40:00,51.72,51.78,51.7,51.75,45800.0,30.8337,30.8695,30.8218,30.8516,45800.0
2008-02-06 11:50:00,51.76,51.78,51.73,51.74,29900.0,30.8576,30.8695,30.8397,30.8457,29900.0
2008-02-06 12:00:00,51.73,51.77,51.71,51.77,27400.0,30.8397,30.8636,30.8278,30.8636,27400.0
2008-02-06 12:10:00,51.76,51.77,51.63,51.65,47000.0,30.8576,30.8636,30.7801,30.792,47000.0
2008-02-06 12:20:00,51.65,51.66,51.6,51.6,37600.0,30.792,30.798,30.7622,30.7622,37600.0
2008-02-06 12:30:00,51.61,51.66,51.6,51.65,35700.0,30.7682,30.798,30.7622,30.792,35700.0
2008-02-06 12:40:00,51.64,51.65,51.49,51.49,35500.0,30.7861,30.792,30.6966,30.6966,35500.0
2008-02-06 12:50:00,51.5,51.61,51.48,51.59,46500.0,30.7026,30.7682,30.6907,30.7562,46500.0
2008-02-06 13:00:00,51.59,51.65,51.59,51.6,36700.0,30.7562,30.792,30.7562,30.7622,36700.0
2008-02-06 13:10:00,51.6,51.66,51.55,51.63,69400.0,30.7622,30.798,30.7324,30.7801,69400.0
2008-02-06 13:20:00,51.62,51.67,51.61,51.63,44800.0,30.7741,30.8039,30.7682,30.7801,44800.0
2008-02-06 13:30:00,51.63,51.64,51.45,51.46,59400.0,30.7801,30.7861,30.6728,30.6787,59400.0
2008-02-06 13:40:00,51.46,51.52,51.44,51.46,53300.0,30.6787,30.7145,30.6668,30.6787,53300.0
2008-02-06 13:50:00,51.47,51.48,51.33,51.35,46600.0,30.6847,30.6907,30.6012,30.6132,46600.0
2008-02-06 14:00:00,51.36,51.48,51.35,51.46,47300.0,30.6191,30.6907,30.6132,30.6787,47300.0
2008-02-06 14:10:00,51.46,51.46,51.32,51.37,58100.0,30.6787,30.6787,30.5953,30.6251,58100.0
2008-02-06 14:20:00,51.37,51.37,51.26,51.35,81900.0,30.6251,30.6251,30.5595,30.6132,81900.0
2008-02-06 14:30:00,51.36,51.45,51.31,51.45,77900.0,30.6191,30.6728,30.5893,30.6728,77900.0
2008-02-06 14:40:00,51.45,51.54,51.45,51.52,70500.0,30.6728,30.7264,30.6728,30.7145,70500.0
2008-02-06 14:50:00,51.52,51.62,51.5,51.56,69900.0,30.7145,30.7741,30.7026,30.7384,69900.0
2008-02-06 15:00:00,51.55,51.67,51.47,51.56,181900.0,30.7324,30.8039,30.6847,30.7384,181900.0
2008-02-06 15:10:00,51.56,51.62,51.36,51.51,138300.0,30.7384,30.7741,30.6191,30.7086,138300.0
2008-02-06 15:20:00,51.51,51.54,51.43,51.53,115200.0,30.7086,30.7264,30.6609,30.7205,115200.0
2008-02-06 15:30:00,51.53,51.55,51.39,51.43,144800.0,30.7205,30.7324,30.637,30.6609,144800.0
2008-02-06 15:40:00,51.43,51.49,51.35,51.48,277700.0,30.6609,30.6966,30.6132,30.6907,277700.0
2008-02-06 15:50:00,51.48,51.48,51.32,51.4,314200.0,30.6907,30.6907,30.5953,30.643,314200.0
2008-02-07 09:30:00,51.22,51.56,51.22,51.29,272100.0,30.5357,30.7384,30.5357,30.5774,272100.0
2008-02-07 09:40:00,51.29,51.3,51.22,51.28,149400.0,30.5774,30.5834,30.5357,30.5714,149400.0
2008-02-07 09:50:00,51.29,51.31,51.0,51.16,136200.0,30.5774,30.5893,30.4045,30.4999,136200.0
2008-02-07 10:00:00,51.16,51.38,51.05,51.38,284000.0,30.4999,30.6311,30.4343,30.6311,284000.0
2008-02-07 10:10:00,51.39,51.4,51.2,51.28,195200.0,30.637,30.643,30.5237,30.5714,195200.0
2008-02-07 10:20:00,51.28,51.36,51.11,51.14,106900.0,30.5714,30.6191,30.4701,30.488,106900.0
2008-02-07 10:30:00,51.14,51.33,51.07,51.2,186500.0,30.488,30.6012,30.4462,30.5237,186500.0
2008-02-07 10:40:00,51.21,51.23,51.0,51.03,70200.0,30.5297,30.5416,30.4045,30.4224,70200.0
2008-02-07 10:50:00,51.03,51.08,50.97,51.06,112000.0,30.4224,30.4522,30.3866,30.4403,112000.0
2008-02-07 11:00:00,51.05,51.08,50.91,51.0,298900.0,30.4343,30.4522,30.3509,30.4045,298900.0
2008-02-07 11:10:00,51.0,51.03,50.92,50.92,186400.0,30.4045,30.4224,30.3568,30.3568,186400.0
2008-02-07 11:20:00,50.93,50.99,50.86,50.92,85600.0,30.3628,30.3985,30.321,30.3568,85600.0
2008-02-07 11:30:00,50.92,51.01,50.92,50.99,101300.0,30.3568,30.4105,30.3568,30.3985,101300.0
2008-02-07 11:40:00,51.0,51.09,50.99,51.05,103800.0,30.4045,30.4582,30.3985,30.4343,103800.0
2008-02-07 11:50:00,51.03,51.07,50.99,50.99,67600.0,30.4224,30.4462,30.3985,30.3985,67600.0
2008-02-07 12:00:00,51.01,51.02,50.9,50.9,95200.0,30.4105,30.4164,30.3449,30.3449,95200.0
2008-02-07 12:10:00,50.89,50.97,50.85,50.96,131500.0,30.3389,30.3866,30.3151,30.3807,131500.0
2008-02-07 12:20:00,50.96,51.02,50.9,51.0,129900.0,30.3807,30.4164,30.3449,30.4045,129900.0
2008-02-07 12:30:00,51.01,51.02,50.88,50.96,126600.0,30.4105,30.4164,30.333,30.3807,126600.0
2008-02-07 12:40:00,50.97,50.98,50.83,50.93,97900.0,30.3866,30.3926,30.3032,30.3628,97900.0
2008-02-07 12:50:00,50.93,51.04,50.93,51.0,125300.0,30.3628,30.4284,30.3628,30.4045,125300.0
2008-02-07 13:00:00,51.0,51.07,50.98,51.01,70200.0,30.4045,30.4462,30.3926,30.4105,70200.0
2008-02-07 13:10:00,51.02,51.03,50.96,50.97,65900.0,30.4164,30.4224,30.3807,30.3866,65900.0
2008-02-07 13:20:00,50.97,51.14,50.96,51.06,82200.0,30.3866,30.488,30.3807,30.4403,82200.0
2008-02-07 13:30:00,51.06,51.21,51.02,51.1,77200.0,30.4403,30.5297,30.4164,30.4641,77200.0
2008-02-07 13:40:00,51.1,51.32,51.09,51.25,124600.0,30.4641,30.5953,30.4582,30.5535,124600.0
2008-02-07 13:50:00,51.25,51.39,51.24,51.36,72200.0,30.5535,30.637,30.5476,30.6191,72200.0
2008-02-07 14:00:00,51.36,51.42,51.28,51.28,129500.0,30.6191,30.6549,30.5714,30.5714,129500.0
2008-02-07 14:10:00,51.27,51.3,51.17,51.17,150500.0,30.5655,30.5834,30.5059,30.5059,150500.0
2008-02-07 14:20:00,51.17,51.18,51.08,51.09,139500.0,30.5059,30.5118,30.4522,30.4582,139500.0
2008-02-07 14:30:00,51.09,51.1,50.9,50.91,161500.0,30.4582,30.4641,30.3449,30.3509,161500.0
2008-02-07 14:40:00,50.91,50.92,50.79,50.8,217800.0,30.3509,30.3568,30.2793,30.2853,217800.0
2008-02-07 14:50:00,50.81,50.86,50.74,50.75,212400.0,30.2912,30.321,30.2495,30.2555,212400.0
2008-02-07 15:00:00,50.76,50.8,50.57,50.64,194500.0,30.2614,30.2853,30.1482,30.1899,194500.0
2008-02-07 15:10:00,50.63,50.75,50.61,50.72,183900.0,30.1839,30.2555,30.172,30.2376,183900.0
2008-02-07 15:20:00,50.75,51.0,50.73,50.91,188900.0,30.2555,30.4045,30.2435,30.3509,188900.0
2008-02-07 15:30:00,50.91,51.15,50.91,51.11,223500.0,30.3509,30.4939,30.3509,30.4701,223500.0
2008-02-07 15:40:00,51.11,51.13,50.96,50.99,217000.0,30.4701,30.482,30.3807,30.3985,217000.0
2008-02-07 15:50:00,50.99,51.19,50.95,51.19,298200.0,30.3985,30.5178,30.3747,30.5178,298200.0
2008-02-08 09:30:00,51.05,51.05,50.5,50.54,177500.0,30.4343,30.4343,30.1064,30.1303,177500.0
2008-02-08 09:40:00,50.51,50.54,50.4,50.42,137200.0,30.1124,30.1303,30.0468,30.0587,137200.0
2008-02-08 09:50:00,50.45,50.46,50.31,50.35,110300.0,30.0766,30.0826,29.9932,30.017,110300.0
2008-02-08 10:00:00,50.35,50.5,50.25,50.43,124700.0,30.017,30.1064,29.9574,30.0647,124700.0
2008-02-08 10:10:00,50.44,50.44,50.28,50.33,72500.0,30.0707,30.0707,29.9753,30.0051,72500.0
2008-02-08 10:20:00,50.33,50.46,50.25,50.36,158900.0,30.0051,30.0826,29.9574,30.023,158900.0
2008-02-08 10:30:00,50.36,50.36,50.27,50.3,96800.0,30.023,30.023,29.9693,29.9872,96800.0
2008-02-08 10:40:00,50.29,50.41,50.28,50.35,58500.0,29.9812,30.0528,29.9753,30.017,58500.0
2008-02-08 10:50:00,50.35,50.43,50.29,50.3,130300.0,30.017,30.0647,29.9812,29.9872,130300.0
2008-02-08 11:00:00,50.3,50.47,50.25,50.43,107000.0,29.9872,30.0885,29.9574,30.0647,107000.0
2008-02-08 11:10:00,50.42,50.49,50.34,50.49,133300.0,30.0587,30.1005,30.011,30.1005,133300.0
2008-02-08 11:20:00,50.47,50.48,50.32,50.33,120000.0,30.0885,30.0945,29.9991,30.0051,120000.0
2008-02-08 11:30:00,50.33,50.34,50.26,50.31,64800.0,30.0051,30.011,29.9633,29.9932,64800.0
2008-02-08 11:40:00,50.31,50.33,50.2,50.22,101600.0,29.9932,30.0051,29.9276,29.9395,101600.0
2008-02-08 11:50:00,50.22,50.27,50.12,50.15,98500.0,29.9395,29.9693,29.8799,29.8978,98500.0
2008-02-08 12:00:00,50.14,50.18,50.05,50.05,72800.0,29.8918,29.9157,29.8381,29.8381,72800.0
2008-02-08 12:10:00,50.05,50.14,50.04,50.09,63300.0,29.8381,29.8918,29.8322,29.862,63300.0
2008-02-08 12:20:00,50.09,50.17,50.0,50.17,90100.0,29.862,29.9097,29.8083,29.9097,90100.0
2008-02-08 12:30:00,50.17,50.2,50.13,50.17,41700.0,29.9097,29.9276,29.8858,29.9097,41700.0
2008-02-08 12:40:00,50.17,50.21,50.1,50.1,66600.0,29.9097,29.9335,29.868,29.868,66600.0
2008-02-08 12:50:00,50.11,50.24,50.1,50.22,66200.0,29.8739,29.9514,29.868,29.9395,66200.0
2008-02-08 13:00:00,50.22,50.22,50.15,50.19,79400.0,29.9395,29.9395,29.8978,29.9216,79400.0
2008-02-08 13:10:00,50.2,50.24,50.05,50.05,94600.0,29.9276,29.9514,29.8381,29.8381,94600.0
2008-02-08 13:20:00,50.04,50.16,50.0,50.12,97200.0,29.8322,29.9037,29.8083,29.8799,97200.0
2008-02-08 13:30:00,50.11,50.12,50.05,50.1,68000.0,29.8739,29.8799,29.8381,29.868,68000.0
2008-02-08 13:40:00,50.1,50.18,50.0,50.12,104500.0,29.868,29.9157,29.8083,29.8799,104500.0
2008-02-08 13:50:00,50.11,50.21,50.04,50.09,77800.0,29.8739,29.9335,29.8322,29.862,77800.0
2008-02-08 14:00:00,50.1,50.11,50.04,50.05,64500.0,29.868,29.8739,29.8322,29.8381,64500.0
2008-02-08 14:10:00,50.04,50.2,50.01,50.17,51800.0,29.8322,29.9276,29.8143,29.9097,51800.0
2008-02-08 14:20:00,50.18,50.31,50.11,50.26,78200.0,29.9157,29.9932,29.8739,29.9633,78200.0
2008-02-08 14:30:00,50.24,50.28,50.15,50.25,68400.0,29.9514,29.9753,29.8978,29.9574,68400.0
2008-02-08 14:40:00,50.25,50.26,50.13,50.13,68200.0,29.9574,29.9633,29.8858,29.8858,68200.0
2008-02-08 14:50:00,50.13,50.18,50.04,50.06,123800.0,29.8858,29.9157,29.8322,29.8441,123800.0
2008-02-08 15:00:00,50.05,50.16,50.05,50.08,105400.0,29.8381,29.9037,29.8381,29.856,105400.0
2008-02-08 15:10:00,50.08,50.24,50.04,50.23,113900.0,29.856,29.9514,29.8322,29.9455,113900.0
2008-02-08 15:20:00,50.23,50.23,50.08,50.18,95100.0,29.9455,29.9455,29.856,29.9157,95100.0
2008-02-08 15:30:00,50.18,50.29,50.16,50.2,140400.0,29.9157,29.9812,29.9037,29.9276,140400.0
2008-02-08 15:40:00,50.2,50.4,50.19,50.29,226400.0,29.9276,30.0468,29.9216,29.9812,226400.0
2008-02-08 15:50:00,50.29,50.34,50.15,50.23,278200.0,29.9812,30.011,29.8978,29.9455,278200.0
2008-02-11 09:30:00,50.17,50.25,49.95,50.07,156300.0,29.9097,29.9574,29.7785,29.8501,156300.0
2008-02-11 09:40:00,50.08,50.09,49.96,49.98,100900.0,29.856,29.862,29.7845,29.7964,100900.0
2008-02-11 09:50:00,49.97,49.99,49.77,49.78,161600.0,29.7905,29.8024,29.6712,29.6772,161600.0
2008-02-11 10:00:00,49.77,49.95,49.77,49.87,115900.0,29.6712,29.7785,29.6712,29.7308,115900.0
2008-02-11 10:10:00,49.87,49.92,49.75,49.75,116800.0,29.7308,29.7606,29.6593,29.6593,116800.0
2008-02-11 10:20:00,49.76,49.89,49.69,49.89,86300.0,29.6653,29.7428,29.6235,29.7428,86300.0
2008-02-11 10:30:00,49.89,49.91,49.82,49.84,95300.0,29.7428,29.7547,29.701,29.713,95300.0
2008-02-11 10:40:00,49.85,49.89,49.79,49.88,72800.0,29.7189,29.7428,29.6831,29.7368,72800.0
2008-02-11 10:50:00,49.88,50.0,49.86,49.93,130800.0,29.7368,29.8083,29.7249,29.7666,130800.0
2008-02-11 11:00:00,49.93,49.97,49.85,49.85,103700.0,29.7666,29.7905,29.7189,29.7189,103700.0
2008-02-11 11:10:00,49.84,49.95,49.8,49.94,75200.0,29.713,29.7785,29.6891,29.7726,75200.0
2008-02-11 11:20:00,49.93,50.0,49.87,49.99,121900.0,29.7666,29.8083,29.7308,29.8024,121900.0
2008-02-11 11:30:00,49.99,50.05,49.94,49.99,196500.0,29.8024,29.8381,29.7726,29.8024,196500.0
2008-02-11 11:40:00,50.0,50.01,49.88,49.88,130400.0,29.8083,29.8143,29.7368,29.7368,130400.0
2008-02-11 11:50:00,49.88,49.89,49.76,49.77,51800.0,29.7368,29.7428,29.6653,29.6712,51800.0
2008-02-11 12:00:00,49.75,49.85,49.75,49.82,148600.0,29.6593,29.7189,29.6593,29.701,148600.0
2008-02-11 12:10:00,49.81,49.94,49.81,49.88,108300.0,29.6951,29.7726,29.6951,29.7368,108300.0
2008-02-11 12:20:00,49.88,49.98,49.87,49.96,142200.0,29.7368,29.7964,29.7308,29.7845,142200.0
2008-02-11 12:30:00,49.95,50.12,49.95,50.1,94000.0,29.7785,29.8799,29.7785,29.868,94000.0
2008-02-11 12:40:00,50.11,50.29,50.09,50.23,78100.0,29.8739,29.9812,29.862,29.9455,78100.0
2008-02-11 12:50:00,50.23,50.24,50.2,50.21,54700.0,29.9455,29.9514,29.9276,29.9335,54700.0
2008-02-11 13:00:00,50.22,50.3,50.11,50.13,34500.0,29.9395,29.9872,29.8739,29.8858,34500.0
2008-02-11 13:10:00,50.14,50.23,50.11,50.12,38900.0,29.8918,29.9455,29.8739,29.8799,38900.0
2008-02-11 13:20:00,50.12,50.17,50.09,50.11,81000.0,29.8799,29.9097,29.862,29.8739,81000.0
2008-02-11 13:30:00,50.12,50.16,50.09,50.13,79700.0,29.8799,29.9037,29.862,29.8858,79700.0
2008-02-11 13:40:00,50.12,50.15,50.1,50.15,58300.0,29.8799,29.8978,29.868,29.8978,58300.0
2008-02-11 13:50:00,50.14,50.28,50.14,50.26,66800.0,29.8918,29.9753,29.8918,29.9633,66800.0
2008-02-11 14:00:00,50.25,50.3,50.2,50.3,26200.0,29.9574,29.9872,29.9276,29.9872,26200.0
2008-02-11 14:10:00,50.29,50.35,50.25,50.26,35300.0,29.9812,30.017,29.9574,29.9633,35300.0
2008-02-11 14:20:00,50.26,50.27,50.13,50.17,60300.0,29.9633,29.9693,29.8858,29.9097,60300.0
2008-02-11 14:30:00,50.17,50.19,50.12,50.19,31300.0,29.9097,29.9216,29.8799,29.9216,31300.0
2008-02-11 14:40:00,50.17,50.23,50.14,50.23,50800.0,29.9097,29.9455,29.8918,29.9455,50800.0
2008-02-11 14:50:00,50.24,50.3,50.21,50.26,45100.0,29.9514,29.9872,29.9335,29.9633,45100.0
2008-02-11 15:00:00,50.25,50.27,50.09,50.12,167000.0,29.9574,29.9693,29.862,29.8799,167000.0
2008-02-11 15:10:00,50.12,50.29,50.12,50.26,111100.0,29.8799,29.9812,29.8799,29.9633,111100.0
2008-02-11 15:20:00,50.26,50.34,50.18,50.18,138300.0,29.9633,30.011,29.9157,29.9157,138300.0
2008-02-11 15:30:00,50.17,50.23,50.11,50.19,163500.0,29.9097,29.9455,29.8739,29.9216,163500.0
2008-02-11 15:40:00,50.19,50.21,50.11,50.12,252100.0,29.9216,29.9335,29.8739,29.8799,252100.0
2008-02-11 15:50:00,50.12,50.3,50.11,50.19,298600.0,29.8799,29.9872,29.8739,29.9216,298600.0
2008-02-12 09:30:00,50.63,50.94,50.3,50.42,162200.0,30.1839,30.3687,29.9872,30.0587,162200.0
2008-02-12 09:40:00,50.43,50.89,50.42,50.87,140400.0,30.0647,30.3389,30.0587,30.327,140400.0
2008-02-12 09:50:00,50.88,50.9,50.75,50.79,125300.0,30.333,30.3449,30.2555,30.2793,125300.0
2008-02-12 10:00:00,50.78,50.83,50.45,50.8,157900.0,30.2734,30.3032,30.0766,30.2853,157900.0
2008-02-12 10:10:00,50.8,51.03,50.79,50.95,239400.0,30.2853,30.4224,30.2793,30.3747,239400.0
2008-02-12 10:20:00,50.95,50.96,50.72,50.75,75800.0,30.3747,30.3807,30.2376,30.2555,75800.0
2008-02-12 10:30:00,50.75,50.84,50.65,50.66,118800.0,30.2555,30.3091,30.1958,30.2018,118800.0
2008-02-12 10:40:00,50.65,50.75,50.61,50.69,251000.0,30.1958,30.2555,30.172,30.2197,251000.0
2008-02-12 10:50:00,50.68,50.82,50.67,50.81,118700.0,30.2137,30.2972,30.2078,30.2912,118700.0
2008-02-12 11:00:00,50.82,50.91,50.75,50.9,108000.0,30.2972,30.3509,30.2555,30.3449,108000.0
2008-02-12 11:10:00,50.9,51.05,50.9,50.98,143000.0,30.3449,30.4343,30.3449,30.3926,143000.0
2008-02-12 11:20:00,50.99,51.02,50.9,50.93,71600.0,30.3985,30.4164,30.3449,30.3628,71600.0
2008-02-12 11:30:00,50.94,51.0,50.9,50.94,86400.0,30.3687,30.4045,30.3449,30.3687,86400.0
2008-02-12 11:40:00,50.94,51.05,50.92,51.0,78200.0,30.3687,30.4343,30.3568,30.4045,78200.0
2008-02-12 11:50:00,51.0,51.11,50.94,51.11,112300.0,30.4045,30.4701,30.3687,30.4701,112300.0
2008-02-12 12:00:00,51.09,51.22,51.04,51.21,90600.0,30.4582,30.5357,30.4284,30.5297,90600.0
2008-02-12 12:10:00,51.22,51.23,51.11,51.13,41200.0,30.5357,30.5416,30.4701,30.482,41200.0
2008-02-12 12:20:00,51.11,51.13,51.04,51.08,58200.0,30.4701,30.482,30.4284,30.4522,58200.0
2008-02-12 12:30:00,51.07,51.08,50.94,50.98,59200.0,30.4462,30.4522,30.3687,30.3926,59200.0
2008-02-12 12:40:00,50.98,51.0,50.87,50.93,112500.0,30.3926,30.4045,30.327,30.3628,112500.0
2008-02-12 12:50:00,50.93,50.98,50.92,50.96,34500.0,30.3628,30.3926,30.3568,30.3807,34500.0
2008-02-12 13:00:00,50.97,51.01,50.95,50.97,35600.0,30.3866,30.4105,30.3747,30.3866,35600.0
2008-02-12 13:10:00,50.97,50.97,50.88,50.92,106500.0,30.3866,30.3866,30.333,30.3568,106500.0
2008-02-12 13:20:00,50.93,51.11,50.93,51.08,67400.0,30.3628,30.4701,30.3628,30.4522,67400.0
2008-02-12 13:30:00,51.08,51.09,51.01,51.05,48400.0,30.4522,30.4582,30.4105,30.4343,48400.0
2008-02-12 13:40:00,51.05,51.08,51.01,51.06,92200.0,30.4343,30.4522,30.4105,30.4403,92200.0
2008-02-12 13:50:00,51.06,51.12,51.01,51.09,85900.0,30.4403,30.476,30.4105,30.4582,85900.0
2008-02-12 14:00:00,51.1,51.11,51.04,51.05,51200.0,30.4641,30.4701,30.4284,30.4343,51200.0
2008-02-12 14:10:00,51.05,51.1,51.01,51.02,65400.0,30.4343,30.4641,30.4105,30.4164,65400.0
2008-02-12 14:20:00,51.02,51.08,51.01,51.05,70500.0,30.4164,30.4522,30.4105,30.4343,70500.0
2008-02-12 14:30:00,51.05,51.06,50.93,51.02,109700.0,30.4343,30.4403,30.3628,30.4164,109700.0
2008-02-12 14:40:00,51.02,51.11,50.98,51.09,92700.0,30.4164,30.4701,30.3926,30.4582,92700.0
2008-02-12 14:50:00,51.1,51.19,51.06,51.16,70100.0,30.4641,30.5178,30.4403,30.4999,70100.0
2008-02-12 15:00:00,51.16,51.16,51.0,51.0,199800.0,30.4999,30.4999,30.4045,30.4045,199800.0
2008-02-12 15:10:00,51.0,51.03,50.94,50.96,194100.0,30.4045,30.4224,30.3687,30.3807,194100.0
2008-02-12 15:20:00,50.96,51.0,50.85,50.91,173200.0,30.3807,30.4045,30.3151,30.3509,173200.0
2008-02-12 15:30:00,50.91,50.92,50.75,50.78,225000.0,30.3509,30.3568,30.2555,30.2734,225000.0
2008-02-12 15:40:00,50.79,51.0,50.76,50.95,271700.0,30.2793,30.4045,30.2614,30.3747,271700.0
2008-02-12 15:50:00,50.95,51.05,50.87,51.04,337000.0,30.3747,30.4343,30.327,30.4284,337000.0
2008-02-13 09:30:00,51.3,51.3,50.61,51.0,183200.0,30.8689,30.8689,30.4537,30.6884,183200.0
2008-02-13 09:40:00,51.0,51.02,50.86,50.9,193100.0,30.6884,30.7004,30.6041,30.6282,193100.0
2008-02-13 09:50:00,50.9,50.91,50.77,50.86,135700.0,30.6282,30.6342,30.55,30.6041,135700.0
2008-02-13 10:00:00,50.85,50.9,50.83,50.88,130700.0,30.5981,30.6282,30.5861,30.6162,130700.0
2008-02-13 10:10:00,50.88,50.9,50.76,50.76,183500.0,30.6162,30.6282,30.544,30.544,183500.0
2008-02-13 10:20:00,50.76,50.8,50.65,50.7,122000.0,30.544,30.568,30.4778,30.5079,122000.0
2008-02-13 10:30:00,50.7,50.75,50.6,50.69,224500.0,30.5079,30.5379,30.4477,30.5018,224500.0
2008-02-13 10:40:00,50.69,50.75,50.56,50.61,85600.0,30.5018,30.5379,30.4236,30.4537,85600.0
2008-02-13 10:50:00,50.6,50.7,50.55,50.55,59300.0,30.4477,30.5079,30.4176,30.4176,59300.0
2008-02-13 11:00:00,50.56,50.59,50.46,50.48,87500.0,30.4236,30.4417,30.3634,30.3755,87500.0
2008-02-13 11:10:00,50.49,50.52,50.41,50.43,123400.0,30.3815,30.3995,30.3334,30.3454,123400.0
2008-02-13 11:20:00,50.43,50.51,50.43,50.5,102200.0,30.3454,30.3935,30.3454,30.3875,102200.0
2008-02-13 11:30:00,50.49,50.5,50.42,50.45,162000.0,30.3815,30.3875,30.3394,30.3574,162000.0
2008-02-13 11:40:00,50.45,50.48,50.39,50.42,120600.0,30.3574,30.3755,30.3213,30.3394,120600.0
2008-02-13 11:50:00,50.42,50.42,50.26,50.35,158900.0,30.3394,30.3394,30.2431,30.2973,158900.0
2008-02-13 12:00:00,50.35,50.37,50.22,50.28,137500.0,30.2973,30.3093,30.219,30.2551,137500.0
2008-02-13 12:10:00,50.28,50.34,50.25,50.25,173100.0,30.2551,30.2912,30.2371,30.2371,173100.0
2008-02-13 12:20:00,50.25,50.3,50.19,50.22,128000.0,30.2371,30.2672,30.201,30.219,128000.0
2008-02-13 12:30:00,50.22,50.23,50.19,50.19,82200.0,30.219,30.225,30.201,30.201,82200.0
2008-02-13 12:40:00,50.19,50.26,50.17,50.24,122500.0,30.201,30.2431,30.1889,30.2311,122500.0
2008-02-13 12:50:00,50.25,50.38,50.24,50.32,74300.0,30.2371,30.3153,30.2311,30.2792,74300.0
2008-02-13 13:00:00,50.32,50.44,50.28,50.42,74700.0,30.2792,30.3514,30.2551,30.3394,74700.0
2008-02-13 13:10:00,50.42,50.55,50.39,50.53,179000.0,30.3394,30.4176,30.3213,30.4056,179000.0
2008-02-13 13:20:00,50.53,50.59,50.44,50.45,114300.0,30.4056,30.4417,30.3514,30.3574,114300.0
2008-02-13 13:30:00,50.45,50.46,50.35,50.36,87700.0,30.3574,30.3634,30.2973,30.3033,87700.0
2008-02-13 13:40:00,50.37,50.38,50.29,50.32,99200.0,30.3093,30.3153,30.2611,30.2792,99200.0
2008-02-13 13:50:00,50.31,50.37,50.27,50.3,110900.0,30.2732,30.3093,30.2491,30.2672,110900.0
2008-02-13 14:00:00,50.29,50.3,50.26,50.29,87100.0,30.2611,30.2672,30.2431,30.2611,87100.0
2008-02-13 14:10:00,50.29,50.3,50.24,50.29,99900.0,30.2611,30.2672,30.2311,30.2611,99900.0
2008-02-13 14:20:00,50.29,50.32,50.25,50.31,109900.0,30.2611,30.2792,30.2371,30.2732,109900.0
2008-02-13 14:30:00,50.31,50.34,50.25,50.27,122700.0,30.2732,30.2912,30.2371,30.2491,122700.0
2008-02-13 14:40:00,50.26,50.29,50.19,50.2,98800.0,30.2431,30.2611,30.201,30.207,98800.0
2008-02-13 14:50:00,50.2,50.31,50.19,50.28,86200.0,30.207,30.2732,30.201,30.2551,86200.0
2008-02-13 15:00:00,50.28,50.35,50.27,50.33,107200.0,30.2551,30.2973,30.2491,30.2852,107200.0
2008-02-13 15:10:00,50.33,50.37,50.28,50.34,337900.0,30.2852,30.3093,30.2551,30.2912,337900.0
2008-02-13 15:20:00,50.35,50.45,50.35,50.39,352500.0,30.2973,30.3574,30.2973,30.3213,352500.0
2008-02-13 15:30:00,50.39,50.45,50.37,50.42,294900.0,30.3213,30.3574,30.3093,30.3394,294900.0
2008-02-13 15:40:00,50.43,50.49,50.38,50.43,291100.0,30.3454,30.3815,30.3153,30.3454,291100.0
2008-02-13 15:50:00,50.43,50.43,50.24,50.3,495000.0,30.3454,30.3454,30.2311,30.2672,495000.0
2008-02-14 09:30:00,50.25,50.34,50.18,50.27,142300.0,30.2371,30.2912,30.195,30.2491,142300.0
2008-02-14 09:40:00,50.28,50.3,50.01,50.02,132200.0,30.2551,30.2672,30.0927,30.0987,132200.0
2008-02-14 09:50:00,50.02,50.08,49.95,49.99,109900.0,30.0987,30.1348,30.0566,30.0806,109900.0
2008-02-14 10:00:00,49.99,50.03,49.9,49.93,148400.0,30.0806,30.1047,30.0265,30.0445,148400.0
2008-02-14 10:10:00,49.92,50.0,49.86,49.89,110200.0,30.0385,30.0866,30.0024,30.0205,110200.0
2008-02-14 10:20:00,49.89,50.0,49.88,49.99,73400.0,30.0205,30.0866,30.0144,30.0806,73400.0
2008-02-14 10:30:00,50.0,50.01,49.89,49.91,91200.0,30.0866,30.0927,30.0205,30.0325,91200.0
2008-02-14 10:40:00,49.91,50.03,49.89,50.0,116500.0,30.0325,30.1047,30.0205,30.0866,116500.0
2008-02-14 10:50:00,50.0,50.01,49.85,49.85,97900.0,30.0866,30.0927,29.9964,29.9964,97900.0
2008-02-14 11:00:00,49.86,49.89,49.81,49.82,220400.0,30.0024,30.0205,29.9723,29.9783,220400.0
2008-02-14 11:10:00,49.83,49.83,49.62,49.62,164600.0,29.9844,29.9844,29.858,29.858,164600.0
2008-02-14 11:20:00,49.64,49.72,49.6,49.7,193400.0,29.87,29.9182,29.846,29.9061,193400.0
2008-02-14 11:30:00,49.71,49.74,49.65,49.71,87900.0,29.9121,29.9302,29.876,29.9121,87900.0
2008-02-14 11:40:00,49.71,49.8,49.69,49.75,91400.0,29.9121,29.9663,29.9001,29.9362,91400.0
2008-02-14 11:50:00,49.76,49.85,49.76,49.78,42300.0,29.9422,29.9964,29.9422,29.9543,42300.0
2008-02-14 12:00:00,49.78,49.92,49.75,49.91,62500.0,29.9543,30.0385,29.9362,30.0325,62500.0
2008-02-14 12:10:00,49.91,49.95,49.84,49.9,47500.0,30.0325,30.0566,29.9904,30.0265,47500.0
2008-02-14 12:20:00,49.9,49.96,49.88,49.95,49900.0,30.0265,30.0626,30.0144,30.0566,49900.0
2008-02-14 12:30:00,49.95,49.96,49.86,49.87,35600.0,30.0566,30.0626,30.0024,30.0084,35600.0
2008-02-14 12:40:00,49.87,49.95,49.84,49.84,34800.0,30.0084,30.0566,29.9904,29.9904,34800.0
2008-02-14 12:50:00,49.84,49.99,49.81,49.81,52900.0,29.9904,30.0806,29.9723,29.9723,52900.0
2008-02-14 13:00:00,49.81,49.87,49.75,49.77,47500.0,29.9723,30.0084,29.9362,29.9482,47500.0
2008-02-14 13:10:00,49.79,49.87,49.77,49.86,32500.0,29.9603,30.0084,29.9482,30.0024,32500.0
2008-02-14 13:20:00,49.86,49.88,49.82,49.88,51700.0,30.0024,30.0144,29.9783,30.0144,51700.0
2008-02-14 13:30:00,49.89,49.95,49.89,49.9,38200.0,30.0205,30.0566,30.0205,30.0265,38200.0
2008-02-14 13:40:00,49.89,49.91,49.86,49.91,22900.0,30.0205,30.0325,30.0024,30.0325,22900.0
2008-02-14 13:50:00,49.91,49.93,49.85,49.91,38000.0,30.0325,30.0445,29.9964,30.0325,38000.0
2008-02-14 14:00:00,49.91,49.95,49.9,49.93,51400.0,30.0325,30.0566,30.0265,30.0445,51400.0
2008-02-14 14:10:00,49.92,49.94,49.9,49.94,29900.0,30.0385,30.0505,30.0265,30.0505,29900.0
2008-02-14 14:20:00,49.93,49.98,49.92,49.96,85500.0,30.0445,30.0746,30.0385,30.0626,85500.0
2008-02-14 14:30:00,49.96,50.02,49.96,50.01,197400.0,30.0626,30.0987,30.0626,30.0927,197400.0
2008-02-14 14:40:00,50.01,50.03,49.91,49.97,237600.0,30.0927,30.1047,30.0325,30.0686,237600.0
2008-02-14 14:50:00,49.97,50.02,49.94,50.0,142300.0,30.0686,30.0987,30.0505,30.0866,142300.0
2008-02-14 15:00:00,50.0,50.04,49.97,50.0,190600.0,30.0866,30.1107,30.0686,30.0866,190600.0
2008-02-14 15:10:00,50.0,50.12,49.99,50.07,153700.0,30.0866,30.1589,30.0806,30.1288,153700.0
2008-02-14 15:20:00,50.08,50.08,50.01,50.03,90900.0,30.1348,30.1348,30.0927,30.1047,90900.0
2008-02-14 15:30:00,50.02,50.16,50.01,50.07,247000.0,30.0987,30.1829,30.0927,30.1288,247000.0
2008-02-14 15:40:00,50.07,50.07,49.93,50.06,301200.0,30.1288,30.1288,30.0445,30.1228,301200.0
2008-02-14 15:50:00,50.06,50.06,49.96,49.97,718700.0,30.1228,30.1228,30.0626,30.0686,718700.0
2008-02-15 09:30:00,49.77,49.96,49.63,49.8,899000.0,29.9482,30.0626,29.864,29.9663,899000.0
2008-02-15 09:40:00,49.8,50.03,49.79,49.96,311800.0,29.9663,30.1047,29.9603,30.0626,311800.0
2008-02-15 09:50:00,49.96,50.09,49.92,50.08,241100.0,30.0626,30.1408,30.0385,30.1348,241100.0
2008-02-15 10:00:00,50.06,50.23,50.04,50.21,299600.0,30.1228,30.225,30.1107,30.213,299600.0
2008-02-15 10:10:00,50.21,50.48,50.17,50.43,237500.0,30.213,30.3755,30.1889,30.3454,237500.0
2008-02-15 10:20:00,50.42,50.5,50.35,50.46,78500.0,30.3394,30.3875,30.2973,30.3634,78500.0
2008-02-15 10:30:00,50.45,50.57,50.4,50.4,112000.0,30.3574,30.4296,30.3273,30.3273,112000.0
2008-02-15 10:40:00,50.41,50.5,50.37,50.48,175000.0,30.3334,30.3875,30.3093,30.3755,175000.0
2008-02-15 10:50:00,50.46,50.51,50.41,50.47,111100.0,30.3634,30.3935,30.3334,30.3695,111100.0
2008-02-15 11:00:00,50.47,50.5,50.43,50.5,59400.0,30.3695,30.3875,30.3454,30.3875,59400.0
2008-02-15 11:10:00,50.51,50.58,50.48,50.56,50100.0,30.3935,30.4357,30.3755,30.4236,50100.0
2008-02-15 11:20:00,50.55,50.57,50.5,50.55,58400.0,30.4176,30.4296,30.3875,30.4176,58400.0
2008-02-15 11:30:00,50.55,50.55,50.36,50.4,74500.0,30.4176,30.4176,30.3033,30.3273,74500.0
2008-02-15 11:40:00,50.41,50.53,50.4,50.5,34600.0,30.3334,30.4056,30.3273,30.3875,34600.0
2008-02-15 11:50:00,50.51,50.54,50.48,50.53,59900.0,30.3935,30.4116,30.3755,30.4056,59900.0
2008-02-15 12:00:00,50.52,50.67,50.52,50.61,91700.0,30.3995,30.4898,30.3995,30.4537,91700.0
2008-02-15 12:10:00,50.62,50.65,50.57,50.65,60800.0,30.4597,30.4778,30.4296,30.4778,60800.0
2008-02-15 12:20:00,50.66,50.69,50.55,50.58,58800.0,30.4838,30.5018,30.4176,30.4357,58800.0
2008-02-15 12:30:00,50.56,50.6,50.51,50.56,47200.0,30.4236,30.4477,30.3935,30.4236,47200.0
2008-02-15 12:40:00,50.57,50.63,50.55,50.6,45100.0,30.4296,30.4657,30.4176,30.4477,45100.0
2008-02-15 12:50:00,50.61,50.74,50.59,50.7,85200.0,30.4537,30.5319,30.4417,30.5079,85200.0
2008-02-15 13:00:00,50.7,50.71,50.5,50.57,119400.0,30.5079,30.5139,30.3875,30.4296,119400.0
2008-02-15 13:10:00,50.57,50.66,50.54,50.6,47200.0,30.4296,30.4838,30.4116,30.4477,47200.0
2008-02-15 13:20:00,50.6,50.64,50.55,50.6,36900.0,30.4477,30.4718,30.4176,30.4477,36900.0
2008-02-15 13:30:00,50.58,50.63,50.58,50.63,37400.0,30.4357,30.4657,30.4357,30.4657,37400.0
2008-02-15 13:40:00,50.63,50.73,50.63,50.71,86600.0,30.4657,30.5259,30.4657,30.5139,86600.0
2008-02-15 13:50:00,50.72,50.86,50.71,50.85,132200.0,30.5199,30.6041,30.5139,30.5981,132200.0
2008-02-15 14:00:00,50.85,50.87,50.81,50.84,114100.0,30.5981,30.6102,30.5741,30.5921,114100.0
2008-02-15 14:10:00,50.83,50.86,50.7,50.71,196100.0,30.5861,30.6041,30.5079,30.5139,196100.0
2008-02-15 14:20:00,50.71,50.81,50.7,50.77,223000.0,30.5139,30.5741,30.5079,30.55,223000.0
2008-02-15 14:30:00,50.77,50.78,50.59,50.63,265600.0,30.55,30.556,30.4417,30.4657,265600.0
2008-02-15 14:40:00,50.63,50.75,50.62,50.75,105100.0,30.4657,30.5379,30.4597,30.5379,105100.0
2008-02-15 14:50:00,50.75,50.78,50.73,50.77,110100.0,30.5379,30.556,30.5259,30.55,110100.0
2008-02-15 15:00:00,50.78,50.87,50.76,50.86,136800.0,30.556,30.6102,30.544,30.6041,136800.0
2008-02-15 15:10:00,50.85,50.95,50.85,50.86,157200.0,30.5981,30.6583,30.5981,30.6041,157200.0
2008-02-15 15:20:00,50.86,50.86,50.76,50.83,235100.0,30.6041,30.6041,30.544,30.5861,235100.0
2008-02-15 15:30:00,50.83,50.85,50.79,50.8,189700.0,30.5861,30.5981,30.562,30.568,189700.0
2008-02-15 15:40:00,50.81,50.87,50.74,50.81,335500.0,30.5741,30.6102,30.5319,30.5741,335500.0
2008-02-15 15:50:00,50.81,50.87,50.78,50.85,428900.0,30.5741,30.6102,30.556,30.5981,428900.0
2008-02-19 09:30:00,50.96,51.25,50.96,51.15,176800.0,30.6643,30.8388,30.6643,30.7786,176800.0
2008-02-19 09:40:00,51.15,51.2,51.05,51.11,132600.0,30.7786,30.8087,30.7185,30.7546,132600.0
2008-02-19 09:50:00,51.12,51.12,50.85,50.86,140200.0,30.7606,30.7606,30.5981,30.6041,140200.0
2008-02-19 10:00:00,50.86,50.9,50.7,50.83,206400.0,30.6041,30.6282,30.5079,30.5861,206400.0
2008-02-19 10:10:00,50.82,50.83,50.7,50.74,142400.0,30.5801,30.5861,30.5079,30.5319,142400.0
2008-02-19 10:20:00,50.75,50.87,50.73,50.76,153900.0,30.5379,30.6102,30.5259,30.544,153900.0
2008-02-19 10:30:00,50.76,50.77,50.65,50.75,111200.0,30.544,30.55,30.4778,30.5379,111200.0
2008-02-19 10:40:00,50.75,50.77,50.69,50.74,122700.0,30.5379,30.55,30.5018,30.5319,122700.0
2008-02-19 10:50:00,50.74,50.82,50.74,50.82,70700.0,30.5319,30.5801,30.5319,30.5801,70700.0
2008-02-19 11:00:00,50.81,50.84,50.78,50.82,100400.0,30.5741,30.5921,30.556,30.5801,100400.0
2008-02-19 11:10:00,50.82,50.85,50.77,50.83,56000.0,30.5801,30.5981,30.55,30.5861,56000.0
2008-02-19 11:20:00,50.83,51.01,50.78,50.91,96100.0,30.5861,30.6944,30.556,30.6342,96100.0
2008-02-19 11:30:00,50.91,50.99,50.87,50.88,54000.0,30.6342,30.6824,30.6102,30.6162,54000.0
2008-02-19 11:40:00,50.89,50.94,50.86,50.87,56300.0,30.6222,30.6523,30.6041,30.6102,56300.0
2008-02-19 11:50:00,50.86,50.94,50.83,50.84,81400.0,30.6041,30.6523,30.5861,30.5921,81400.0
2008-02-19 12:00:00,50.85,50.91,50.81,50.88,79300.0,30.5981,30.6342,30.5741,30.6162,79300.0
2008-02-19 12:10:00,50.87,50.91,50.86,50.9,47600.0,30.6102,30.6342,30.6041,30.6282,47600.0
2008-02-19 12:20:00,50.9,50.92,50.86,50.92,53100.0,30.6282,30.6402,30.6041,30.6402,53100.0
2008-02-19 12:30:00,50.92,50.92,50.76,50.77,61200.0,30.6402,30.6402,30.544,30.55,61200.0
2008-02-19 12:40:00,50.77,50.78,50.73,50.77,61800.0,30.55,30.556,30.5259,30.55,61800.0
2008-02-19 12:50:00,50.77,50.79,50.72,50.74,49700.0,30.55,30.562,30.5199,30.5319,49700.0
2008-02-19 13:00:00,50.74,50.81,50.67,50.69,106200.0,30.5319,30.5741,30.4898,30.5018,106200.0
2008-02-19 13:10:00,50.69,50.8,50.69,50.79,122300.0,30.5018,30.568,30.5018,30.562,122300.0
2008-02-19 13:20:00,50.79,50.82,50.67,50.69,154100.0,30.562,30.5801,30.4898,30.5018,154100.0
2008-02-19 13:30:00,50.69,51.15,50.65,50.65,169400.0,30.5018,30.7786,30.4778,30.4778,169400.0
2008-02-19 13:40:00,50.65,50.71,50.6,50.64,137200.0,30.4778,30.5139,30.4477,30.4718,137200.0
2008-02-19 13:50:00,50.64,50.65,50.58,50.6,112200.0,30.4718,30.4778,30.4357,30.4477,112200.0
2008-02-19 14:00:00,50.6,50.61,50.54,50.55,126300.0,30.4477,30.4537,30.4116,30.4176,126300.0
2008-02-19 14:10:00,50.54,50.57,50.52,50.55,159800.0,30.4116,30.4296,30.3995,30.4176,159800.0
2008-02-19 14:20:00,50.55,50.57,50.5,50.51,135300.0,30.4176,30.4296,30.3875,30.3935,135300.0
2008-02-19 14:30:00,50.5,50.52,50.4,50.41,149900.0,30.3875,30.3995,30.3273,30.3334,149900.0
2008-02-19 14:40:00,50.41,50.41,50.33,50.37,204200.0,30.3334,30.3334,30.2852,30.3093,204200.0
2008-02-19 14:50:00,50.36,50.37,50.25,50.25,224800.0,30.3033,30.3093,30.2371,30.2371,224800.0
2008-02-19 15:00:00,50.25,50.27,50.18,50.26,301700.0,30.2371,30.2491,30.195,30.2431,301700.0
2008-02-19 15:10:00,50.27,50.29,50.22,50.24,154500.0,30.2491,30.2611,30.219,30.2311,154500.0
2008-02-19 15:20:00,50.24,50.25,50.17,50.19,285400.0,30.2311,30.2371,30.1889,30.201,285400.0
2008-02-19 15:30:00,50.19,50.28,50.18,50.27,241200.0,30.201,30.2551,30.195,30.2491,241200.0
2008-02-19 15:40:00,50.26,50.34,50.24,50.27,366500.0,30.2431,30.2912,30.2311,30.2491,366500.0
2008-02-19 15:50:00,50.28,50.3,50.15,50.3,400400.0,30.2551,30.2672,30.1769,30.2672,400400.0
2008-02-20 09:30:00,49.96,50.1,49.92,49.95,128200.0,30.0626,30.1468,30.0385,30.0566,128200.0
2008-02-20 09:40:00,49.96,49.97,49.75,49.79,121100.0,30.0626,30.0686,29.9362,29.9603,121100.0
2008-02-20 09:50:00,49.78,49.88,49.7,49.7,107300.0,29.9543,30.0144,29.9061,29.9061,107300.0
2008-02-20 10:00:00,49.71,49.75,49.62,49.66,128800.0,29.9121,29.9362,29.858,29.8821,128800.0
2008-02-20 10:10:00,49.67,49.79,49.65,49.77,99700.0,29.8881,29.9603,29.876,29.9482,99700.0
2008-02-20 10:20:00,49.78,49.84,49.67,49.69,152500.0,29.9543,29.9904,29.8881,29.9001,152500.0
2008-02-20 10:30:00,49.69,49.78,49.5,49.72,212200.0,29.9001,29.9543,29.7858,29.9182,212200.0
2008-02-20 10:40:00,49.72,49.87,49.71,49.76,81400.0,29.9182,30.0084,29.9121,29.9422,81400.0
2008-02-20 10:50:00,49.78,49.82,49.66,49.73,58600.0,29.9543,29.9783,29.8821,29.9242,58600.0
2008-02-20 11:00:00,49.73,49.77,49.63,49.65,36200.0,29.9242,29.9482,29.864,29.876,36200.0
2008-02-20 11:10:00,49.65,49.7,49.64,49.65,69900.0,29.876,29.9061,29.87,29.876,69900.0
2008-02-20 11:20:00,49.65,49.74,49.64,49.73,33800.0,29.876,29.9302,29.87,29.9242,33800.0
2008-02-20 11:30:00,49.72,49.74,49.65,49.71,36300.0,29.9182,29.9302,29.876,29.9121,36300.0
2008-02-20 11:40:00,49.69,49.82,49.69,49.78,89000.0,29.9001,29.9783,29.9001,29.9543,89000.0
2008-02-20 11:50:00,49.8,49.9,49.78,49.86,141000.0,29.9663,30.0265,29.9543,30.0024,141000.0
2008-02-20 12:00:00,49.87,50.0,49.81,49.88,188300.0,30.0084,30.0866,29.9723,30.0144,188300.0
2008-02-20 12:10:00,49.89,50.07,49.87,49.95,126300.0,30.0205,30.1288,30.0084,30.0566,126300.0
2008-02-20 12:20:00,49.96,50.22,49.96,50.04,121900.0,30.0626,30.219,30.0626,30.1107,121900.0
2008-02-20 12:30:00,50.04,50.19,50.04,50.18,78600.0,30.1107,30.201,30.1107,30.195,78600.0
2008-02-20 12:40:00,50.18,50.18,50.09,50.11,69400.0,30.195,30.195,30.1408,30.1528,69400.0
2008-02-20 12:50:00,50.1,50.17,50.09,50.14,50400.0,30.1468,30.1889,30.1408,30.1709,50400.0
2008-02-20 13:00:00,50.14,50.25,50.11,50.21,85100.0,30.1709,30.2371,30.1528,30.213,85100.0
2008-02-20 13:10:00,50.21,50.26,50.15,50.15,43500.0,30.213,30.2431,30.1769,30.1769,43500.0
2008-02-20 13:20:00,50.15,50.17,49.96,49.97,79500.0,30.1769,30.1889,30.0626,30.0686,79500.0
2008-02-20 13:30:00,49.99,49.99,49.88,49.95,105000.0,30.0806,30.0806,30.0144,30.0566,105000.0
2008-02-20 13:40:00,49.95,50.08,49.95,50.07,61700.0,30.0566,30.1348,30.0566,30.1288,61700.0
2008-02-20 13:50:00,50.06,50.16,50.04,50.05,88700.0,30.1228,30.1829,30.1107,30.1167,88700.0
2008-02-20 14:00:00,50.04,50.22,49.9,50.14,138700.0,30.1107,30.219,30.0265,30.1709,138700.0
2008-02-20 14:10:00,50.14,50.15,49.97,50.02,66400.0,30.1709,30.1769,30.0686,30.0987,66400.0
2008-02-20 14:20:00,50.03,50.1,49.93,50.1,56900.0,30.1047,30.1468,30.0445,30.1468,56900.0
2008-02-20 14:30:00,50.09,50.15,50.01,50.07,55100.0,30.1408,30.1769,30.0927,30.1288,55100.0
2008-02-20 14:40:00,50.07,50.28,50.02,50.28,109700.0,30.1288,30.2551,30.0987,30.2551,109700.0
2008-02-20 14:50:00,50.27,50.34,50.23,50.31,111700.0,30.2491,30.2912,30.225,30.2732,111700.0
2008-02-20 15:00:00,50.31,50.35,50.28,50.31,85300.0,30.2732,30.2973,30.2551,30.2732,85300.0
2008-02-20 15:10:00,50.32,50.41,50.32,50.35,97100.0,30.2792,30.3334,30.2792,30.2973,97100.0
2008-02-20 15:20:00,50.35,50.39,50.3,50.31,83500.0,30.2973,30.3213,30.2672,30.2732,83500.0
2008-02-20 15:30:00,50.31,50.32,50.18,50.25,106100.0,30.2732,30.2792,30.195,30.2371,106100.0
2008-02-20 15:40:00,50.25,50.3,50.02,50.18,301000.0,30.2371,30.2672,30.0987,30.195,301000.0
2008-02-20 15:50:00,50.19,50.37,50.16,50.36,290000.0,30.201,30.3093,30.1829,30.3033,290000.0
2008-02-21 09:30:00,50.64,50.8,50.23,50.66,66700.0,30.4718,30.568,30.225,30.4838,66700.0
2008-02-21 09:40:00,50.67,50.8,50.49,50.61,79600.0,30.4898,30.568,30.3815,30.4537,79600.0
2008-02-21 09:50:00,50.61,50.63,50.39,50.42,88000.0,30.4537,30.4657,30.3213,30.3394,88000.0
2008-02-21 10:00:00,50.43,50.47,50.23,50.36,140800.0,30.3454,30.3695,30.225,30.3033,140800.0
2008-02-21 10:10:00,50.36,50.49,50.28,50.47,70300.0,30.3033,30.3815,30.2551,30.3695,70300.0
2008-02-21 10:20:00,50.48,50.59,50.33,50.35,82100.0,30.3755,30.4417,30.2852,30.2973,82100.0
2008-02-21 10:30:00,50.35,50.48,50.34,50.44,113100.0,30.2973,30.3755,30.2912,30.3514,113100.0
2008-02-21 10:40:00,50.45,50.54,50.41,50.53,60300.0,30.3574,30.4116,30.3334,30.4056,60300.0
2008-02-21 10:50:00,50.52,50.54,50.35,50.38,53000.0,30.3995,30.4116,30.2973,30.3153,53000.0
2008-02-21 11:00:00,50.36,50.42,50.29,50.32,74400.0,30.3033,30.3394,30.2611,30.2792,74400.0
2008-02-21 11:10:00,50.34,50.38,50.31,50.38,58900.0,30.2912,30.3153,30.2732,30.3153,58900.0
2008-02-21 11:20:00,50.37,50.39,50.26,50.34,70600.0,30.3093,30.3213,30.2431,30.2912,70600.0
2008-02-21 11:30:00,50.34,50.39,50.22,50.24,58600.0,30.2912,30.3213,30.219,30.2311,58600.0
2008-02-21 11:40:00,50.23,50.26,50.2,50.22,45900.0,30.225,30.2431,30.207,30.219,45900.0
2008-02-21 11:50:00,50.22,50.22,50.14,50.14,30400.0,30.219,30.219,30.1709,30.1709,30400.0
2008-02-21 12:00:00,50.14,50.14,50.0,50.04,106500.0,30.1709,30.1709,30.0866,30.1107,106500.0
2008-02-21 12:10:00,50.03,50.04,49.87,49.9,122300.0,30.1047,30.1107,30.0084,30.0265,122300.0
2008-02-21 12:20:00,49.89,49.98,49.83,49.94,115700.0,30.0205,30.0746,29.9844,30.0505,115700.0
2008-02-21 12:30:00,49.94,49.99,49.86,49.95,69500.0,30.0505,30.0806,30.0024,30.0566,69500.0
2008-02-21 12:40:00,49.95,49.98,49.83,49.91,65000.0,30.0566,30.0746,29.9844,30.0325,65000.0
2008-02-21 12:50:00,49.9,49.94,49.85,49.9,49700.0,30.0265,30.0505,29.9964,30.0265,49700.0
2008-02-21 13:00:00,49.89,50.35,49.87,49.91,105500.0,30.0205,30.2973,30.0084,30.0325,105500.0
2008-02-21 13:10:00,49.92,49.92,49.82,49.82,71300.0,30.0385,30.0385,29.9783,29.9783,71300.0
2008-02-21 13:20:00,49.82,49.84,49.76,49.82,83000.0,29.9783,29.9904,29.9422,29.9783,83000.0
2008-02-21 13:30:00,49.83,49.83,49.7,49.73,54900.0,29.9844,29.9844,29.9061,29.9242,54900.0
2008-02-21 13:40:00,49.73,49.81,49.71,49.77,71600.0,29.9242,29.9723,29.9121,29.9482,71600.0
2008-02-21 13:50:00,49.77,49.85,49.77,49.82,52900.0,29.9482,29.9964,29.9482,29.9783,52900.0
2008-02-21 14:00:00,49.82,49.92,49.8,49.85,81200.0,29.9783,30.0385,29.9663,29.9964,81200.0
2008-02-21 14:10:00,49.84,49.9,49.78,49.87,76300.0,29.9904,30.0265,29.9543,30.0084,76300.0
2008-02-21 14:20:00,49.87,50.0,49.87,49.96,144700.0,30.0084,30.0866,30.0084,30.0626,144700.0
2008-02-21 14:30:00,49.96,50.04,49.91,50.0,83900.0,30.0626,30.1107,30.0325,30.0866,83900.0
2008-02-21 14:40:00,49.99,50.01,49.89,49.94,71200.0,30.0806,30.0927,30.0205,30.0505,71200.0
2008-02-21 14:50:00,49.94,50.03,49.94,50.03,74600.0,30.0505,30.1047,30.0505,30.1047,74600.0
2008-02-21 15:00:00,50.02,50.04,49.87,49.96,242700.0,30.0987,30.1107,30.0084,30.0626,242700.0
2008-02-21 15:10:00,49.94,49.94,49.85,49.91,88400.0,30.0505,30.0505,29.9964,30.0325,88400.0
2008-02-21 15:20:00,49.91,49.95,49.85,49.87,87600.0,30.0325,30.0566,29.9964,30.0084,87600.0
2008-02-21 15:30:00,49.87,49.95,49.81,49.82,145400.0,30.0084,30.0566,29.9723,29.9783,145400.0
2008-02-21 15:40:00,49.82,49.85,49.74,49.83,287700.0,29.9783,29.9964,29.9302,29.9844,287700.0
2008-02-21 15:50:00,49.83,49.84,49.64,49.75,459900.0,29.9844,29.9904,29.87,29.9362,459900.0
2008-02-22 09:30:00,51.31,51.31,50.65,51.15,509700.0,30.8749,30.8749,30.4778,30.7786,509700.0
2008-02-22 09:40:00,51.16,51.29,51.1,51.14,418200.0,30.7847,30.8629,30.7486,30.7726,418200.0
2008-02-22 09:50:00,51.14,51.17,50.9,50.96,396200.0,30.7726,30.7907,30.6282,30.6643,396200.0
2008-02-22 10:00:00,50.95,50.99,50.83,50.97,240100.0,30.6583,30.6824,30.5861,30.6703,240100.0
2008-02-22 10:10:00,50.97,50.98,50.57,50.57,265100.0,30.6703,30.6763,30.4296,30.4296,265100.0
2008-02-22 10:20:00,50.57,50.61,50.37,50.5,334100.0,30.4296,30.4537,30.3093,30.3875,334100.0
2008-02-22 10:30:00,50.51,50.56,50.34,50.43,202600.0,30.3935,30.4236,30.2912,30.3454,202600.0
2008-02-22 10:40:00,50.43,50.46,50.34,50.44,111300.0,30.3454,30.3634,30.2912,30.3514,111300.0
2008-02-22 10:50:00,50.43,50.48,50.35,50.35,105900.0,30.3454,30.3755,30.2973,30.2973,105900.0
2008-02-22 11:00:00,50.35,50.38,50.23,50.28,165600.0,30.2973,30.3153,30.225,30.2551,165600.0
2008-02-22 11:10:00,50.27,50.28,50.13,50.13,267200.0,30.2491,30.2551,30.1649,30.1649,267200.0
2008-02-22 11:20:00,50.14,50.4,50.12,50.22,266800.0,30.1709,30.3273,30.1589,30.219,266800.0
2008-02-22 11:30:00,50.22,50.22,50.09,50.11,161700.0,30.219,30.219,30.1408,30.1528,161700.0
2008-02-22 11:40:00,50.1,50.15,50.0,50.03,139100.0,30.1468,30.1769,30.0866,30.1047,139100.0
2008-02-22 11:50:00,50.03,50.09,50.02,50.05,56900.0,30.1047,30.1408,30.0987,30.1167,56900.0
2008-02-22 12:00:00,50.04,50.07,49.93,49.96,262700.0,30.1107,30.1288,30.0445,30.0626,262700.0
2008-02-22 12:10:00,49.96,50.01,49.93,49.99,55400.0,30.0626,30.0927,30.0445,30.0806,55400.0
2008-02-22 12:20:00,49.97,50.04,49.89,49.92,265200.0,30.0686,30.1107,30.0205,30.0385,265200.0
2008-02-22 12:30:00,49.92,49.93,49.83,49.86,121800.0,30.0385,30.0445,29.9844,30.0024,121800.0
2008-02-22 12:40:00,49.85,49.86,49.74,49.75,137600.0,29.9964,30.0024,29.9302,29.9362,137600.0
2008-02-22 12:50:00,49.74,49.85,49.71,49.79,126000.0,29.9302,29.9964,29.9121,29.9603,126000.0
2008-02-22 13:00:00,49.78,49.85,49.76,49.8,114500.0,29.9543,29.9964,29.9422,29.9663,114500.0
2008-02-22 13:10:00,49.8,49.93,49.78,49.91,112000.0,29.9663,30.0445,29.9543,30.0325,112000.0
2008-02-22 13:20:00,49.91,49.95,49.73,49.73,152700.0,30.0325,30.0566,29.9242,29.9242,152700.0
2008-02-22 13:30:00,49.73,49.8,49.64,49.8,108600.0,29.9242,29.9663,29.87,29.9663,108600.0
2008-02-22 13:40:00,49.8,49.91,49.76,49.91,122400.0,29.9663,30.0325,29.9422,30.0325,122400.0
2008-02-22 13:50:00,49.9,50.0,49.87,49.96,513200.0,30.0265,30.0866,30.0084,30.0626,513200.0
2008-02-22 14:00:00,49.95,50.01,49.82,49.92,207000.0,30.0566,30.0927,29.9783,30.0385,207000.0
2008-02-22 14:10:00,49.92,49.95,49.87,49.95,68200.0,30.0385,30.0566,30.0084,30.0566,68200.0
2008-02-22 14:20:00,49.94,50.04,49.94,50.02,93300.0,30.0505,30.1107,30.0505,30.0987,93300.0
2008-02-22 14:30:00,50.02,50.03,49.94,50.0,172000.0,30.0987,30.1047,30.0505,30.0866,172000.0
2008-02-22 14:40:00,50.0,50.1,49.95,50.02,150900.0,30.0866,30.1468,30.0566,30.0987,150900.0
2008-02-22 14:50:00,50.03,50.07,49.96,49.96,111600.0,30.1047,30.1288,30.0626,30.0626,111600.0
2008-02-22 15:00:00,49.96,50.0,49.94,49.94,104100.0,30.0626,30.0866,30.0505,30.0505,104100.0
2008-02-22 15:10:00,49.94,49.94,49.76,49.85,277000.0,30.0505,30.0505,29.9422,29.9964,277000.0
2008-02-22 15:20:00,49.85,50.03,49.85,50.01,203500.0,29.9964,30.1047,29.9964,30.0927,203500.0
2008-02-22 15:30:00,50.03,50.26,50.03,50.09,686400.0,30.1047,30.2431,30.1047,30.1408,686400.0
2008-02-22 15:40:00,50.09,50.36,50.07,50.27,315000.0,30.1408,30.3033,30.1288,30.2491,315000.0
2008-02-22 15:50:00,50.28,50.56,50.24,50.56,471300.0,30.2551,30.4236,30.2311,30.4236,471300.0
2008-02-25 09:30:00,50.44,50.98,50.23,50.82,198400.0,30.3514,30.6763,30.225,30.5801,198400.0
2008-02-25 09:40:00,50.82,50.89,50.78,50.84,117600.0,30.5801,30.6222,30.556,30.5921,117600.0
2008-02-25 09:50:00,50.84,50.95,50.84,50.88,87100.0,30.5921,30.6583,30.5921,30.6162,87100.0
2008-02-25 10:00:00,50.88,51.05,50.86,51.01,214400.0,30.6162,30.7185,30.6041,30.6944,214400.0
2008-02-25 10:10:00,51.01,51.13,50.99,51.11,177200.0,30.6944,30.7666,30.6824,30.7546,177200.0
2008-02-25 10:20:00,51.1,51.18,50.98,51.14,146300.0,30.7486,30.7967,30.6763,30.7726,146300.0
2008-02-25 10:30:00,51.14,51.18,50.99,51.05,419400.0,30.7726,30.7967,30.6824,30.7185,419400.0
2008-02-25 10:40:00,51.05,51.1,51.03,51.09,67100.0,30.7185,30.7486,30.7064,30.7425,67100.0
2008-02-25 10:50:00,51.09,51.19,51.08,51.18,63500.0,30.7425,30.8027,30.7365,30.7967,63500.0
2008-02-25 11:00:00,51.17,51.17,51.06,51.1,75700.0,30.7907,30.7907,30.7245,30.7486,75700.0
2008-02-25 11:10:00,51.09,51.12,51.01,51.06,77600.0,30.7425,30.7606,30.6944,30.7245,77600.0
2008-02-25 11:20:00,51.07,51.1,51.03,51.05,76100.0,30.7305,30.7486,30.7064,30.7185,76100.0
2008-02-25 11:30:00,51.06,51.08,50.84,50.85,90200.0,30.7245,30.7365,30.5921,30.5981,90200.0
2008-02-25 11:40:00,50.85,50.93,50.81,50.83,56200.0,30.5981,30.6463,30.5741,30.5861,56200.0
2008-02-25 11:50:00,50.83,50.87,50.75,50.78,57100.0,30.5861,30.6102,30.5379,30.556,57100.0
2008-02-25 12:00:00,50.78,50.85,50.76,50.78,33900.0,30.556,30.5981,30.544,30.556,33900.0
2008-02-25 12:10:00,50.78,50.81,50.68,50.69,41500.0,30.556,30.5741,30.4958,30.5018,41500.0
2008-02-25 12:20:00,50.69,50.78,50.68,50.73,37200.0,30.5018,30.556,30.4958,30.5259,37200.0
2008-02-25 12:30:00,50.72,50.76,50.69,50.69,54400.0,30.5199,30.544,30.5018,30.5018,54400.0
2008-02-25 12:40:00,50.69,50.8,50.68,50.78,71300.0,30.5018,30.568,30.4958,30.556,71300.0
2008-02-25 12:50:00,50.79,50.85,50.79,50.84,30500.0,30.562,30.5981,30.562,30.5921,30500.0
2008-02-25 13:00:00,50.85,50.95,50.83,50.9,32600.0,30.5981,30.6583,30.5861,30.6282,32600.0
2008-02-25 13:10:00,50.89,50.9,50.79,50.79,26300.0,30.6222,30.6282,30.562,30.562,26300.0
2008-02-25 13:20:00,50.8,50.82,50.7,50.74,42600.0,30.568,30.5801,30.5079,30.5319,42600.0
2008-02-25 13:30:00,50.74,50.8,50.69,50.7,46500.0,30.5319,30.568,30.5018,30.5079,46500.0
2008-02-25 13:40:00,50.69,50.87,50.69,50.83,62000.0,30.5018,30.6102,30.5018,30.5861,62000.0
2008-02-25 13:50:00,50.85,50.96,50.82,50.92,68700.0,30.5981,30.6643,30.5801,30.6402,68700.0
2008-02-25 14:00:00,50.92,50.99,50.89,50.89,55100.0,30.6402,30.6824,30.6222,30.6222,55100.0
2008-02-25 14:10:00,50.9,51.0,50.89,50.97,43500.0,30.6282,30.6884,30.6222,30.6703,43500.0
2008-02-25 14:20:00,50.97,51.17,50.91,51.13,217800.0,30.6703,30.7907,30.6342,30.7666,217800.0
2008-02-25 14:30:00,51.13,51.18,50.98,51.04,189900.0,30.7666,30.7967,30.6763,30.7124,189900.0
2008-02-25 14:40:00,51.04,51.13,50.9,50.94,132300.0,30.7124,30.7666,30.6282,30.6523,132300.0
2008-02-25 14:50:00,50.95,51.09,50.89,51.08,113800.0,30.6583,30.7425,30.6222,30.7365,113800.0
2008-02-25 15:00:00,51.07,51.1,50.99,51.01,91600.0,30.7305,30.7486,30.6824,30.6944,91600.0
2008-02-25 15:10:00,51.01,51.05,50.92,50.98,102700.0,30.6944,30.7185,30.6402,30.6763,102700.0
2008-02-25 15:20:00,50.99,51.06,50.95,51.05,106000.0,30.6824,30.7245,30.6583,30.7185,106000.0
2008-02-25 15:30:00,51.04,51.25,50.99,51.22,263600.0,30.7124,30.8388,30.6824,30.8208,263600.0
2008-02-25 15:40:00,51.22,51.39,51.21,51.32,392000.0,30.8208,30.9231,30.8147,30.8809,392000.0
2008-02-25 15:50:00,51.32,51.39,51.2,51.26,729800.0,30.8809,30.9231,30.8087,30.8448,729800.0
2008-02-26 09:30:00,51.05,51.55,51.05,51.54,176400.0,30.7185,31.0193,30.7185,31.0133,176400.0
2008-02-26 09:40:00,51.53,51.61,51.36,51.4,129400.0,31.0073,31.0554,30.905,30.9291,129400.0
2008-02-26 09:50:00,51.4,51.52,51.35,51.39,74500.0,30.9291,31.0013,30.899,30.9231,74500.0
2008-02-26 10:00:00,51.38,51.4,51.27,51.3,86800.0,30.917,30.9291,30.8508,30.8689,86800.0
2008-02-26 10:10:00,51.31,51.4,51.31,51.38,94800.0,30.8749,30.9291,30.8749,30.917,94800.0
2008-02-26 10:20:00,51.37,51.42,51.36,51.4,64700.0,30.911,30.9411,30.905,30.9291,64700.0
2008-02-26 10:30:00,51.4,51.51,51.37,51.44,79300.0,30.9291,30.9953,30.911,30.9531,79300.0
2008-02-26 10:40:00,51.44,51.58,51.4,51.56,76000.0,30.9531,31.0374,30.9291,31.0254,76000.0
2008-02-26 10:50:00,51.55,51.68,51.54,51.58,92600.0,31.0193,31.0976,31.0133,31.0374,92600.0
2008-02-26 11:00:00,51.58,51.68,51.57,51.66,101500.0,31.0374,31.0976,31.0314,31.0855,101500.0
2008-02-26 11:10:00,51.66,51.7,51.6,51.69,72700.0,31.0855,31.1096,31.0494,31.1036,72700.0
2008-02-26 11:20:00,51.7,51.82,51.65,51.79,134200.0,31.1096,31.1818,31.0795,31.1637,134200.0
2008-02-26 11:30:00,51.78,51.9,51.73,51.83,106500.0,31.1577,31.2299,31.1276,31.1878,106500.0
2008-02-26 11:40:00,51.84,51.9,51.8,51.87,56500.0,31.1938,31.2299,31.1698,31.2119,56500.0
2008-02-26 11:50:00,51.87,51.96,51.83,51.95,82500.0,31.2119,31.266,31.1878,31.26,82500.0
2008-02-26 12:00:00,51.95,51.95,51.86,51.89,79900.0,31.26,31.26,31.2059,31.2239,79900.0
2008-02-26 12:10:00,51.89,52.0,51.89,51.99,93200.0,31.2239,31.2901,31.2239,31.2841,93200.0
2008-02-26 12:20:00,51.99,52.17,51.99,52.11,168300.0,31.2841,31.3924,31.2841,31.3563,168300.0
2008-02-26 12:30:00,52.1,52.19,52.08,52.19,83700.0,31.3503,31.4044,31.3383,31.4044,83700.0
2008-02-26 12:40:00,52.19,52.22,52.13,52.17,113600.0,31.4044,31.4225,31.3683,31.3924,113600.0
2008-02-26 12:50:00,52.18,52.3,52.14,52.3,135900.0,31.3984,31.4706,31.3744,31.4706,135900.0
2008-02-26 13:00:00,52.3,52.42,52.28,52.38,178700.0,31.4706,31.5428,31.4586,31.5188,178700.0
2008-02-26 13:10:00,52.38,52.4,52.28,52.35,110100.0,31.5188,31.5308,31.4586,31.5007,110100.0
2008-02-26 13:20:00,52.35,52.39,52.26,52.28,67900.0,31.5007,31.5248,31.4466,31.4586,67900.0
2008-02-26 13:30:00,52.29,52.38,52.27,52.33,109500.0,31.4646,31.5188,31.4526,31.4887,109500.0
2008-02-26 13:40:00,52.34,52.38,52.21,52.25,107800.0,31.4947,31.5188,31.4165,31.4405,107800.0
2008-02-26 13:50:00,52.26,52.3,52.23,52.26,88400.0,31.4466,31.4706,31.4285,31.4466,88400.0
2008-02-26 14:00:00,52.26,52.3,52.22,52.26,85500.0,31.4466,31.4706,31.4225,31.4466,85500.0
2008-02-26 14:10:00,52.26,52.35,52.23,52.33,108900.0,31.4466,31.5007,31.4285,31.4887,108900.0
2008-02-26 14:20:00,52.32,52.34,52.23,52.24,83900.0,31.4827,31.4947,31.4285,31.4345,83900.0
2008-02-26 14:30:00,52.25,52.33,52.24,52.31,107900.0,31.4405,31.4887,31.4345,31.4767,107900.0
2008-02-26 14:40:00,52.31,52.39,52.22,52.39,171400.0,31.4767,31.5248,31.4225,31.5248,171400.0
2008-02-26 14:50:00,52.39,52.4,52.27,52.32,277700.0,31.5248,31.5308,31.4526,31.4827,277700.0
2008-02-26 15:00:00,52.31,52.34,52.24,52.28,167200.0,31.4767,31.4947,31.4345,31.4586,167200.0
2008-02-26 15:10:00,52.28,52.32,52.18,52.24,263700.0,31.4586,31.4827,31.3984,31.4345,263700.0
2008-02-26 15:20:00,52.24,52.26,52.11,52.25,224100.0,31.4345,31.4466,31.3563,31.4405,224100.0
2008-02-26 15:30:00,52.22,52.41,52.22,52.4,416200.0,31.4225,31.5368,31.4225,31.5308,416200.0
2008-02-26 15:40:00,52.39,52.42,52.31,52.38,492400.0,31.5248,31.5428,31.4767,31.5188,492400.0
2008-02-26 15:50:00,52.39,52.51,52.35,52.45,784700.0,31.5248,31.597,31.5007,31.5609,784700.0
2008-02-27 09:30:00,52.04,52.33,52.04,52.26,213400.0,31.3142,31.4887,31.3142,31.4466,213400.0
2008-02-27 09:40:00,52.25,52.31,52.11,52.18,82400.0,31.4405,31.4767,31.3563,31.3984,82400.0
2008-02-27 09:50:00,52.18,52.19,52.09,52.1,64300.0,31.3984,31.4044,31.3443,31.3503,64300.0
2008-02-27 10:00:00,52.11,52.12,52.01,52.04,81500.0,31.3563,31.3623,31.2961,31.3142,81500.0
2008-02-27 10:10:00,52.04,52.15,52.04,52.06,219400.0,31.3142,31.3804,31.3142,31.3262,219400.0
2008-02-27 10:20:00,52.06,52.06,51.8,51.8,67100.0,31.3262,31.3262,31.1698,31.1698,67100.0
2008-02-27 10:30:00,51.79,51.98,51.78,51.92,66100.0,31.1637,31.2781,31.1577,31.242,66100.0
2008-02-27 10:40:00,51.92,52.29,51.92,52.2,113300.0,31.242,31.4646,31.242,31.4105,113300.0
2008-02-27 10:50:00,52.18,52.18,51.93,52.0,86200.0,31.3984,31.3984,31.248,31.2901,86200.0
2008-02-27 11:00:00,51.99,52.06,51.97,52.03,93700.0,31.2841,31.3262,31.2721,31.3082,93700.0
2008-02-27 11:10:00,52.03,52.05,51.97,52.03,66700.0,31.3082,31.3202,31.2721,31.3082,66700.0
2008-02-27 11:20:00,52.04,52.1,51.99,52.01,83800.0,31.3142,31.3503,31.2841,31.2961,83800.0
2008-02-27 11:30:00,52.01,52.12,52.0,52.08,47100.0,31.2961,31.3623,31.2901,31.3383,47100.0
2008-02-27 11:40:00,52.08,52.19,52.08,52.17,40500.0,31.3383,31.4044,31.3383,31.3924,40500.0
2008-02-27 11:50:00,52.17,52.17,52.05,52.09,66900.0,31.3924,31.3924,31.3202,31.3443,66900.0
2008-02-27 12:00:00,52.07,52.09,51.97,52.04,35100.0,31.3322,31.3443,31.2721,31.3142,35100.0
2008-02-27 12:10:00,52.04,52.09,51.91,51.92,41600.0,31.3142,31.3443,31.236,31.242,41600.0
2008-02-27 12:20:00,51.91,51.94,51.89,51.92,33600.0,31.236,31.254,31.2239,31.242,33600.0
2008-02-27 12:30:00,51.92,51.97,51.9,51.95,27800.0,31.242,31.2721,31.2299,31.26,27800.0
2008-02-27 12:40:00,51.97,52.04,51.94,52.02,28100.0,31.2721,31.3142,31.254,31.3021,28100.0
2008-02-27 12:50:00,52.03,52.03,51.83,51.91,98700.0,31.3082,31.3082,31.1878,31.236,98700.0
2008-02-27 13:00:00,51.9,51.93,51.85,51.89,27500.0,31.2299,31.248,31.1999,31.2239,27500.0
2008-02-27 13:10:00,51.9,51.92,51.83,51.84,33600.0,31.2299,31.242,31.1878,31.1938,33600.0
2008-02-27 13:20:00,51.85,51.86,51.8,51.83,38300.0,31.1999,31.2059,31.1698,31.1878,38300.0
2008-02-27 13:30:00,51.83,51.84,51.73,51.77,57900.0,31.1878,31.1938,31.1276,31.1517,57900.0
2008-02-27 13:40:00,51.77,51.9,51.74,51.85,73400.0,31.1517,31.2299,31.1337,31.1999,73400.0
2008-02-27 13:50:00,51.86,51.88,51.82,51.83,31700.0,31.2059,31.2179,31.1818,31.1878,31700.0
2008-02-27 14:00:00,51.83,51.83,51.66,51.73,103900.0,31.1878,31.1878,31.0855,31.1276,103900.0
2008-02-27 14:10:00,51.72,51.73,51.65,51.73,41800.0,31.1216,31.1276,31.0795,31.1276,41800.0
2008-02-27 14:20:00,51.71,51.71,51.6,51.63,58900.0,31.1156,31.1156,31.0494,31.0675,58900.0
2008-02-27 14:30:00,51.64,51.64,51.55,51.55,57500.0,31.0735,31.0735,31.0193,31.0193,57500.0
2008-02-27 14:40:00,51.56,51.66,51.56,51.66,51200.0,31.0254,31.0855,31.0254,31.0855,51200.0
2008-02-27 14:50:00,51.66,51.72,51.6,51.7,53200.0,31.0855,31.1216,31.0494,31.1096,53200.0
2008-02-27 15:00:00,51.7,51.71,51.6,51.63,65500.0,31.1096,31.1156,31.0494,31.0675,65500.0
2008-02-27 15:10:00,51.62,51.68,51.58,51.67,51100.0,31.0615,31.0976,31.0374,31.0915,51100.0
2008-02-27 15:20:00,51.67,51.76,51.65,51.72,82400.0,31.0915,31.1457,31.0795,31.1216,82400.0
2008-02-27 15:30:00,51.73,51.77,51.65,51.68,110100.0,31.1276,31.1517,31.0795,31.0976,110100.0
2008-02-27 15:40:00,51.68,51.8,51.63,51.75,217800.0,31.0976,31.1698,31.0675,31.1397,217800.0
2008-02-27 15:50:00,51.75,51.9,51.73,51.87,522600.0,31.1397,31.2299,31.1276,31.2119,522600.0
2008-02-28 09:30:00,50.36,51.19,50.05,51.17,756300.0,30.3033,30.8027,30.1167,30.7907,756300.0
2008-02-28 09:40:00,51.13,51.14,50.79,50.91,206200.0,30.7666,30.7726,30.562,30.6342,206200.0
2008-02-28 09:50:00,50.9,51.23,50.9,51.0,186300.0,30.6282,30.8268,30.6282,30.6884,186300.0
2008-02-28 10:00:00,51.01,51.04,50.83,50.86,145100.0,30.6944,30.7124,30.5861,30.6041,145100.0
2008-02-28 10:10:00,50.86,51.01,50.85,50.86,60600.0,30.6041,30.6944,30.5981,30.6041,60600.0
2008-02-28 10:20:00,50.86,50.9,50.79,50.89,90900.0,30.6041,30.6282,30.562,30.6222,90900.0
2008-02-28 10:30:00,50.88,50.93,50.69,50.92,86100.0,30.6162,30.6463,30.5018,30.6402,86100.0
2008-02-28 10:40:00,50.92,50.99,50.9,50.97,103100.0,30.6402,30.6824,30.6282,30.6703,103100.0
2008-02-28 10:50:00,50.97,50.98,50.84,50.84,64600.0,30.6703,30.6763,30.5921,30.5921,64600.0
2008-02-28 11:00:00,50.83,50.83,50.57,50.62,197800.0,30.5861,30.5861,30.4296,30.4597,197800.0
2008-02-28 11:10:00,50.62,50.79,50.55,50.75,96600.0,30.4597,30.562,30.4176,30.5379,96600.0
2008-02-28 11:20:00,50.76,50.86,50.74,50.8,83500.0,30.544,30.6041,30.5319,30.568,83500.0
2008-02-28 11:30:00,50.79,50.82,50.7,50.79,51600.0,30.562,30.5801,30.5079,30.562,51600.0
2008-02-28 11:40:00,50.79,50.8,50.72,50.76,39800.0,30.562,30.568,30.5199,30.544,39800.0
2008-02-28 11:50:00,50.76,50.78,50.67,50.72,41900.0,30.544,30.556,30.4898,30.5199,41900.0
2008-02-28 12:00:00,50.72,50.76,50.71,50.73,28900.0,30.5199,30.544,30.5139,30.5259,28900.0
2008-02-28 12:10:00,50.72,50.75,50.68,50.72,41500.0,30.5199,30.5379,30.4958,30.5199,41500.0
2008-02-28 12:20:00,50.73,50.8,50.72,50.72,37700.0,30.5259,30.568,30.5199,30.5199,37700.0
2008-02-28 12:30:00,50.73,50.76,50.68,50.69,35500.0,30.5259,30.544,30.4958,30.5018,35500.0
2008-02-28 12:40:00,50.72,50.87,50.68,50.82,45200.0,30.5199,30.6102,30.4958,30.5801,45200.0
2008-02-28 12:50:00,50.83,50.85,50.77,50.8,58300.0,30.5861,30.5981,30.55,30.568,58300.0
2008-02-28 13:00:00,50.8,51.03,50.78,51.03,81300.0,30.568,30.7064,30.556,30.7064,81300.0
2008-02-28 13:10:00,51.03,51.05,50.87,50.87,84800.0,30.7064,30.7185,30.6102,30.6102,84800.0
2008-02-28 13:20:00,50.87,50.95,50.78,50.8,47000.0,30.6102,30.6583,30.556,30.568,47000.0
2008-02-28 13:30:00,50.82,50.87,50.76,50.77,58600.0,30.5801,30.6102,30.544,30.55,58600.0
2008-02-28 13:40:00,50.76,50.8,50.73,50.79,50200.0,30.544,30.568,30.5259,30.562,50200.0
2008-02-28 13:50:00,50.78,50.86,50.76,50.82,37500.0,30.556,30.6041,30.544,30.5801,37500.0
2008-02-28 14:00:00,50.83,50.9,50.76,50.86,30700.0,30.5861,30.6282,30.544,30.6041,30700.0
2008-02-28 14:10:00,50.87,50.99,50.86,50.99,35500.0,30.6102,30.6824,30.6041,30.6824,35500.0
2008-02-28 14:20:00,50.98,51.09,50.95,51.06,83700.0,30.6763,30.7425,30.6583,30.7245,83700.0
2008-02-28 14:30:00,51.05,51.07,51.02,51.03,40600.0,30.7185,30.7305,30.7004,30.7064,40600.0
2008-02-28 14:40:00,51.02,51.08,50.97,51.01,54200.0,30.7004,30.7365,30.6703,30.6944,54200.0
2008-02-28 14:50:00,51.01,51.19,51.01,51.18,90400.0,30.6944,30.8027,30.6944,30.7967,90400.0
2008-02-28 15:00:00,51.18,51.18,51.0,51.01,95100.0,30.7967,30.7967,30.6884,30.6944,95100.0
2008-02-28 15:10:00,51.01,51.06,50.93,51.04,92600.0,30.6944,30.7245,30.6463,30.7124,92600.0
2008-02-28 15:20:00,51.04,51.05,50.9,50.94,96200.0,30.7124,30.7185,30.6282,30.6523,96200.0
2008-02-28 15:30:00,50.94,50.99,50.91,50.93,103400.0,30.6523,30.6824,30.6342,30.6463,103400.0
2008-02-28 15:40:00,50.94,51.06,50.94,51.04,191700.0,30.6523,30.7245,30.6523,30.7124,191700.0
2008-02-28 15:50:00,51.03,51.05,50.92,50.95,303000.0,30.7064,30.7185,30.6402,30.6583,303000.0
2008-02-29 09:30:00,50.47,50.71,50.34,50.4,123700.0,30.3695,30.5139,30.2912,30.3273,123700.0
2008-02-29 09:40:00,50.39,50.39,50.16,50.21,104100.0,30.3213,30.3213,30.1829,30.213,104100.0
2008-02-29 09:50:00,50.21,50.24,50.05,50.08,137900.0,30.213,30.2311,30.1167,30.1348,137900.0
2008-02-29 10:00:00,50.07,50.08,49.99,50.05,117600.0,30.1288,30.1348,30.0806,30.1167,117600.0
2008-02-29 10:10:00,50.04,50.1,49.97,50.09,148300.0,30.1107,30.1468,30.0686,30.1408,148300.0
2008-02-29 10:20:00,50.09,50.17,50.01,50.17,233300.0,30.1408,30.1889,30.0927,30.1889,233300.0
2008-02-29 10:30:00,50.15,50.16,50.03,50.05,143900.0,30.1769,30.1829,30.1047,30.1167,143900.0
2008-02-29 10:40:00,50.06,50.2,50.05,50.2,70100.0,30.1228,30.207,30.1167,30.207,70100.0
2008-02-29 10:50:00,50.19,50.34,50.19,50.33,81000.0,30.201,30.2912,30.201,30.2852,81000.0
2008-02-29 11:00:00,50.33,50.34,50.18,50.21,75900.0,30.2852,30.2912,30.195,30.213,75900.0
2008-02-29 11:10:00,50.2,50.21,50.08,50.09,120300.0,30.207,30.213,30.1348,30.1408,120300.0
2008-02-29 11:20:00,50.09,50.1,50.03,50.05,116300.0,30.1408,30.1468,30.1047,30.1167,116300.0
2008-02-29 11:30:00,50.05,50.12,50.03,50.1,95200.0,30.1167,30.1589,30.1047,30.1468,95200.0
2008-02-29 11:40:00,50.11,50.15,50.06,50.06,107300.0,30.1528,30.1769,30.1228,30.1228,107300.0
2008-02-29 11:50:00,50.06,50.13,50.06,50.11,161900.0,30.1228,30.1649,30.1228,30.1528,161900.0
2008-02-29 12:00:00,50.12,50.16,50.09,50.16,49100.0,30.1589,30.1829,30.1408,30.1829,49100.0
2008-02-29 12:10:00,50.15,50.21,50.13,50.14,77800.0,30.1769,30.213,30.1649,30.1709,77800.0
2008-02-29 12:20:00,50.14,50.41,50.13,50.34,82600.0,30.1709,30.3334,30.1649,30.2912,82600.0
2008-02-29 12:30:00,50.34,50.34,50.21,50.22,62700.0,30.2912,30.2912,30.213,30.219,62700.0
2008-02-29 12:40:00,50.23,50.24,50.14,50.19,58400.0,30.225,30.2311,30.1709,30.201,58400.0
2008-02-29 12:50:00,50.19,50.23,50.13,50.19,88200.0,30.201,30.225,30.1649,30.201,88200.0
2008-02-29 13:00:00,50.18,50.21,50.13,50.2,63100.0,30.195,30.213,30.1649,30.207,63100.0
2008-02-29 13:10:00,50.19,50.22,50.13,50.16,36700.0,30.201,30.219,30.1649,30.1829,36700.0
2008-02-29 13:20:00,50.15,50.23,50.15,50.19,39700.0,30.1769,30.225,30.1769,30.201,39700.0
2008-02-29 13:30:00,50.16,50.18,50.0,50.01,110200.0,30.1829,30.195,30.0866,30.0927,110200.0
2008-02-29 13:40:00,50.01,50.02,49.94,49.97,80200.0,30.0927,30.0987,30.0505,30.0686,80200.0
2008-02-29 13:50:00,49.97,49.97,49.82,49.83,118600.0,30.0686,30.0686,29.9783,29.9844,118600.0
2008-02-29 14:00:00,49.84,49.95,49.83,49.85,142000.0,29.9904,30.0566,29.9844,29.9964,142000.0
2008-02-29 14:10:00,49.87,49.88,49.8,49.82,138600.0,30.0084,30.0144,29.9663,29.9783,138600.0
2008-02-29 14:20:00,49.83,49.85,49.75,49.79,201000.0,29.9844,29.9964,29.9362,29.9603,201000.0
2008-02-29 14:30:00,49.79,49.8,49.69,49.72,318400.0,29.9603,29.9663,29.9001,29.9182,318400.0
2008-02-29 14:40:00,49.72,49.78,49.67,49.69,246600.0,29.9182,29.9543,29.8881,29.9001,246600.0
2008-02-29 14:50:00,49.69,49.83,49.69,49.82,147300.0,29.9001,29.9844,29.9001,29.9783,147300.0
2008-02-29 15:00:00,49.82,49.83,49.76,49.78,177200.0,29.9783,29.9844,29.9422,29.9543,177200.0
2008-02-29 15:10:00,49.78,49.87,49.76,49.85,216000.0,29.9543,30.0084,29.9422,29.9964,216000.0
2008-02-29 15:20:00,49.86,50.0,49.85,49.97,203500.0,30.0024,30.0866,29.9964,30.0686,203500.0
2008-02-29 15:30:00,49.97,49.98,49.89,49.93,270600.0,30.0686,30.0746,30.0205,30.0445,270600.0
2008-02-29 15:40:00,49.93,49.97,49.86,49.86,362600.0,30.0445,30.0686,30.0024,30.0024,362600.0
2008-02-29 15:50:00,49.86,50.15,49.82,50.06,793000.0,30.0024,30.1769,29.9783,30.1228,793000.0
2008-03-03 09:30:00,50.05,50.09,49.84,49.94,133600.0,30.1167,30.1408,29.9904,30.0505,133600.0
2008-03-03 09:40:00,49.95,50.07,49.93,50.03,119700.0,30.0566,30.1288,30.0445,30.1047,119700.0
2008-03-03 09:50:00,50.02,50.07,49.95,50.02,113900.0,30.0987,30.1288,30.0566,30.0987,113900.0
2008-03-03 10:00:00,50.02,50.18,49.99,50.04,133500.0,30.0987,30.195,30.0806,30.1107,133500.0
2008-03-03 10:10:00,50.02,50.16,49.99,50.16,120000.0,30.0987,30.1829,30.0806,30.1829,120000.0
2008-03-03 10:20:00,50.15,50.26,50.07,50.24,113300.0,30.1769,30.2431,30.1288,30.2311,113300.0
2008-03-03 10:30:00,50.25,50.25,50.1,50.13,66800.0,30.2371,30.2371,30.1468,30.1649,66800.0
2008-03-03 10:40:00,50.13,50.16,49.98,50.04,129900.0,30.1649,30.1829,30.0746,30.1107,129900.0
2008-03-03 10:50:00,50.04,50.05,49.94,49.95,113100.0,30.1107,30.1167,30.0505,30.0566,113100.0
2008-03-03 11:00:00,49.95,49.97,49.81,49.83,94400.0,30.0566,30.0686,29.9723,29.9844,94400.0
2008-03-03 11:10:00,49.83,49.87,49.75,49.85,154400.0,29.9844,30.0084,29.9362,29.9964,154400.0
2008-03-03 11:20:00,49.84,49.94,49.8,49.83,186900.0,29.9904,30.0505,29.9663,29.9844,186900.0
2008-03-03 11:30:00,49.84,49.97,49.83,49.94,65200.0,29.9904,30.0686,29.9844,30.0505,65200.0
2008-03-03 11:40:00,49.93,49.94,49.9,49.94,45500.0,30.0445,30.0505,30.0265,30.0505,45500.0
2008-03-03 11:50:00,49.94,50.11,49.91,50.08,39300.0,30.0505,30.1528,30.0325,30.1348,39300.0
2008-03-03 12:00:00,50.08,50.13,50.04,50.13,56500.0,30.1348,30.1649,30.1107,30.1649,56500.0
2008-03-03 12:10:00,50.12,50.15,50.06,50.15,39600.0,30.1589,30.1769,30.1228,30.1769,39600.0
2008-03-03 12:20:00,50.15,50.18,50.09,50.14,49200.0,30.1769,30.195,30.1408,30.1709,49200.0
2008-03-03 12:30:00,50.13,50.19,50.08,50.08,33800.0,30.1649,30.201,30.1348,30.1348,33800.0
2008-03-03 12:40:00,50.09,50.14,50.0,50.03,48600.0,30.1408,30.1709,30.0866,30.1047,48600.0
2008-03-03 12:50:00,50.04,50.06,49.98,50.04,30000.0,30.1107,30.1228,30.0746,30.1107,30000.0
2008-03-03 13:00:00,50.04,50.17,50.04,50.13,43000.0,30.1107,30.1889,30.1107,30.1649,43000.0
2008-03-03 13:10:00,50.11,50.14,50.02,50.03,45700.0,30.1528,30.1709,30.0987,30.1047,45700.0
2008-03-03 13:20:00,50.02,50.12,50.01,50.05,38100.0,30.0987,30.1589,30.0927,30.1167,38100.0
2008-03-03 13:30:00,50.05,50.09,50.03,50.06,64000.0,30.1167,30.1408,30.1047,30.1228,64000.0
2008-03-03 13:40:00,50.05,50.12,50.01,50.08,68500.0,30.1167,30.1589,30.0927,30.1348,68500.0
2008-03-03 13:50:00,50.06,50.14,50.04,50.04,74100.0,30.1228,30.1709,30.1107,30.1107,74100.0
2008-03-03 14:00:00,50.04,50.07,50.0,50.02,85600.0,30.1107,30.1288,30.0866,30.0987,85600.0
2008-03-03 14:10:00,50.02,50.11,49.95,49.97,81000.0,30.0987,30.1528,30.0566,30.0686,81000.0
2008-03-03 14:20:00,49.96,50.05,49.95,50.01,81600.0,30.0626,30.1167,30.0566,30.0927,81600.0
2008-03-03 14:30:00,50.01,50.09,50.01,50.04,76400.0,30.0927,30.1408,30.0927,30.1107,76400.0
2008-03-03 14:40:00,50.04,50.11,50.02,50.04,119500.0,30.1107,30.1528,30.0987,30.1107,119500.0
2008-03-03 14:50:00,50.04,50.05,49.97,50.0,118500.0,30.1107,30.1167,30.0686,30.0866,118500.0
2008-03-03 15:00:00,49.99,50.03,49.98,50.01,78000.0,30.0806,30.1047,30.0746,30.0927,78000.0
2008-03-03 15:10:00,50.01,50.11,49.99,50.09,97300.0,30.0927,30.1528,30.0806,30.1408,97300.0
2008-03-03 15:20:00,50.1,50.2,50.07,50.18,102500.0,30.1468,30.207,30.1288,30.195,102500.0
2008-03-03 15:30:00,50.17,50.24,50.1,50.1,141500.0,30.1889,30.2311,30.1468,30.1468,141500.0
2008-03-03 15:40:00,50.1,50.12,50.05,50.09,223200.0,30.1468,30.1589,30.1167,30.1408,223200.0
2008-03-03 15:50:00,50.1,50.25,50.08,50.19,369000.0,30.1468,30.2371,30.1348,30.201,369000.0
2008-03-04 09:30:00,49.82,49.94,49.74,49.8,143900.0,29.9783,30.0505,29.9302,29.9663,143900.0
2008-03-04 09:40:00,49.8,49.85,49.77,49.84,142500.0,29.9663,29.9964,29.9482,29.9904,142500.0
2008-03-04 09:50:00,49.84,49.89,49.8,49.83,98400.0,29.9904,30.0205,29.9663,29.9844,98400.0
2008-03-04 10:00:00,49.84,49.9,49.81,49.85,193100.0,29.9904,30.0265,29.9723,29.9964,193100.0
2008-03-04 10:10:00,49.86,49.96,49.79,49.83,207900.0,30.0024,30.0626,29.9603,29.9844,207900.0
2008-03-04 10:20:00,49.84,49.93,49.79,49.82,87300.0,29.9904,30.0445,29.9603,29.9783,87300.0
2008-03-04 10:30:00,49.82,49.88,49.8,49.85,148700.0,29.9783,30.0144,29.9663,29.9964,148700.0
2008-03-04 10:40:00,49.85,49.9,49.79,49.83,62200.0,29.9964,30.0265,29.9603,29.9844,62200.0
2008-03-04 10:50:00,49.82,49.9,49.82,49.89,67000.0,29.9783,30.0265,29.9783,30.0205,67000.0
2008-03-04 11:00:00,49.89,49.9,49.79,49.82,166500.0,30.0205,30.0265,29.9603,29.9783,166500.0
2008-03-04 11:10:00,49.82,49.88,49.8,49.83,76300.0,29.9783,30.0144,29.9663,29.9844,76300.0
2008-03-04 11:20:00,49.84,49.87,49.77,49.86,110800.0,29.9904,30.0084,29.9482,30.0024,110800.0
2008-03-04 11:30:00,49.86,49.91,49.79,49.87,135500.0,30.0024,30.0325,29.9603,30.0084,135500.0
2008-03-04 11:40:00,49.87,49.95,49.84,49.93,136300.0,30.0084,30.0566,29.9904,30.0445,136300.0
2008-03-04 11:50:00,49.93,49.94,49.81,49.84,114500.0,30.0445,30.0505,29.9723,29.9904,114500.0
2008-03-04 12:00:00,49.84,49.87,49.81,49.83,86200.0,29.9904,30.0084,29.9723,29.9844,86200.0
2008-03-04 12:10:00,49.83,49.91,49.82,49.91,76300.0,29.9844,30.0325,29.9783,30.0325,76300.0
2008-03-04 12:20:00,49.91,49.92,49.87,49.9,74800.0,30.0325,30.0385,30.0084,30.0265,74800.0
2008-03-04 12:30:00,49.9,49.93,49.85,49.91,89800.0,30.0265,30.0445,29.9964,30.0325,89800.0
2008-03-04 12:40:00,49.91,49.94,49.86,49.86,45100.0,30.0325,30.0505,30.0024,30.0024,45100.0
2008-03-04 12:50:00,49.86,49.88,49.77,49.83,93900.0,30.0024,30.0144,29.9482,29.9844,93900.0
2008-03-04 13:00:00,49.84,49.87,49.77,49.84,86700.0,29.9904,30.0084,29.9482,29.9904,86700.0
2008-03-04 13:10:00,49.84,49.98,49.83,49.96,89000.0,29.9904,30.0746,29.9844,30.0626,89000.0
2008-03-04 13:20:00,49.96,49.98,49.89,49.89,83600.0,30.0626,30.0746,30.0205,30.0205,83600.0
2008-03-04 13:30:00,49.9,49.92,49.77,49.79,119600.0,30.0265,30.0385,29.9482,29.9603,119600.0
2008-03-04 13:40:00,49.8,49.93,49.79,49.91,88700.0,29.9663,30.0445,29.9603,30.0325,88700.0
2008-03-04 13:50:00,49.9,49.97,49.82,49.86,145000.0,30.0265,30.0686,29.9783,30.0024,145000.0
2008-03-04 14:00:00,49.83,49.86,49.77,49.81,129900.0,29.9844,30.0024,29.9482,29.9723,129900.0
2008-03-04 14:10:00,49.81,49.89,49.79,49.86,630400.0,29.9723,30.0205,29.9603,30.0024,630400.0
2008-03-04 14:20:00,49.85,49.89,49.8,49.82,138800.0,29.9964,30.0205,29.9663,29.9783,138800.0
2008-03-04 14:30:00,49.82,49.87,49.81,49.86,66000.0,29.9783,30.0084,29.9723,30.0024,66000.0
2008-03-04 14:40:00,49.86,49.97,49.83,49.88,117800.0,30.0024,30.0686,29.9844,30.0144,117800.0
2008-03-04 14:50:00,49.88,49.89,49.78,49.85,177600.0,30.0144,30.0205,29.9543,29.9964,177600.0
2008-03-04 15:00:00,49.85,50.09,49.81,50.02,177000.0,29.9964,30.1408,29.9723,30.0987,177000.0
2008-03-04 15:10:00,50.03,50.14,49.92,50.06,153600.0,30.1047,30.1709,30.0385,30.1228,153600.0
2008-03-04 15:20:00,50.05,50.08,49.98,50.04,159200.0,30.1167,30.1348,30.0746,30.1107,159200.0
2008-03-04 15:30:00,50.04,50.19,50.01,50.16,145900.0,30.1107,30.201,30.0927,30.1829,145900.0
2008-03-04 15:40:00,50.15,50.22,50.0,50.03,251900.0,30.1769,30.219,30.0866,30.1047,251900.0
2008-03-04 15:50:00,50.03,50.09,49.9,50.03,401500.0,30.1047,30.1408,30.0265,30.1047,401500.0
2008-03-05 09:30:00,50.01,50.5,50.01,50.41,126200.0,30.0927,30.3875,30.0927,30.3334,126200.0
2008-03-05 09:40:00,50.41,50.46,50.16,50.21,111800.0,30.3334,30.3634,30.1829,30.213,111800.0
2008-03-05 09:50:00,50.21,50.38,50.16,50.34,104800.0,30.213,30.3153,30.1829,30.2912,104800.0
2008-03-05 10:00:00,50.34,50.54,50.34,50.45,170000.0,30.2912,30.4116,30.2912,30.3574,170000.0
2008-03-05 10:10:00,50.46,50.62,50.44,50.59,162200.0,30.3634,30.4597,30.3514,30.4417,162200.0
2008-03-05 10:20:00,50.59,50.6,50.42,50.47,87900.0,30.4417,30.4477,30.3394,30.3695,87900.0
2008-03-05 10:30:00,50.46,50.46,50.33,50.37,81600.0,30.3634,30.3634,30.2852,30.3093,81600.0
2008-03-05 10:40:00,50.36,50.41,50.33,50.39,61100.0,30.3033,30.3334,30.2852,30.3213,61100.0
2008-03-05 10:50:00,50.38,50.5,50.38,50.46,57200.0,30.3153,30.3875,30.3153,30.3634,57200.0
2008-03-05 11:00:00,50.47,50.48,50.38,50.46,46600.0,30.3695,30.3755,30.3153,30.3634,46600.0
2008-03-05 11:10:00,50.47,50.55,50.45,50.52,58000.0,30.3695,30.4176,30.3574,30.3995,58000.0
2008-03-05 11:20:00,50.52,50.55,50.42,50.44,68800.0,30.3995,30.4176,30.3394,30.3514,68800.0
2008-03-05 11:30:00,50.43,50.45,50.33,50.34,60700.0,30.3454,30.3574,30.2852,30.2912,60700.0
2008-03-05 11:40:00,50.35,50.38,50.16,50.17,103400.0,30.2973,30.3153,30.1829,30.1889,103400.0
2008-03-05 11:50:00,50.18,50.36,50.17,50.32,65500.0,30.195,30.3033,30.1889,30.2792,65500.0
2008-03-05 12:00:00,50.31,50.5,50.24,50.4,171600.0,30.2732,30.3875,30.2311,30.3273,171600.0
2008-03-05 12:10:00,50.4,50.49,50.37,50.43,109500.0,30.3273,30.3815,30.3093,30.3454,109500.0
2008-03-05 12:20:00,50.43,50.43,50.16,50.28,61100.0,30.3454,30.3454,30.1829,30.2551,61100.0
2008-03-05 12:30:00,50.29,50.35,50.2,50.27,68800.0,30.2611,30.2973,30.207,30.2491,68800.0
2008-03-05 12:40:00,50.27,50.28,50.18,50.2,38400.0,30.2491,30.2551,30.195,30.207,38400.0
2008-03-05 12:50:00,50.18,50.27,50.15,50.27,40900.0,30.195,30.2491,30.1769,30.2491,40900.0
2008-03-05 13:00:00,50.28,50.34,50.26,50.34,40900.0,30.2551,30.2912,30.2431,30.2912,40900.0
2008-03-05 13:10:00,50.34,50.34,50.03,50.07,86500.0,30.2912,30.2912,30.1047,30.1288,86500.0
2008-03-05 13:20:00,50.07,50.09,49.98,50.0,90600.0,30.1288,30.1408,30.0746,30.0866,90600.0
2008-03-05 13:30:00,50.0,50.4,49.91,49.99,184500.0,30.0866,30.3273,30.0325,30.0806,184500.0
2008-03-05 13:40:00,50.0,50.01,49.86,50.01,185700.0,30.0866,30.0927,30.0024,30.0927,185700.0
2008-03-05 13:50:00,50.0,50.05,49.96,50.0,82100.0,30.0866,30.1167,30.0626,30.0866,82100.0
2008-03-05 14:00:00,50.01,50.07,49.96,50.04,90500.0,30.0927,30.1288,30.0626,30.1107,90500.0
2008-03-05 14:10:00,50.04,50.17,49.99,50.13,91300.0,30.1107,30.1889,30.0806,30.1649,91300.0
2008-03-05 14:20:00,50.12,50.13,50.04,50.1,88400.0,30.1589,30.1649,30.1107,30.1468,88400.0
2008-03-05 14:30:00,50.09,50.11,50.01,50.07,50500.0,30.1408,30.1528,30.0927,30.1288,50500.0
2008-03-05 14:40:00,50.08,50.11,50.04,50.06,53900.0,30.1348,30.1528,30.1107,30.1228,53900.0
2008-03-05 14:50:00,50.06,50.15,50.05,50.09,79000.0,30.1228,30.1769,30.1167,30.1408,79000.0
2008-03-05 15:00:00,50.09,50.11,50.02,50.05,82800.0,30.1408,30.1528,30.0987,30.1167,82800.0
2008-03-05 15:10:00,50.04,50.07,49.98,50.05,80600.0,30.1107,30.1288,30.0746,30.1167,80600.0
2008-03-05 15:20:00,50.05,50.24,50.01,50.19,129300.0,30.1167,30.2311,30.0927,30.201,129300.0
2008-03-05 15:30:00,50.19,50.31,50.17,50.24,133000.0,30.201,30.2732,30.1889,30.2311,133000.0
2008-03-05 15:40:00,50.25,50.36,50.24,50.29,158700.0,30.2371,30.3033,30.2311,30.2611,158700.0
2008-03-05 15:50:00,50.3,50.48,50.27,50.46,330000.0,30.2672,30.3755,30.2491,30.3634,330000.0
2008-03-06 09:30:00,50.08,50.25,49.8,50.06,157900.0,30.1348,30.2371,29.9663,30.1228,157900.0
2008-03-06 09:40:00,50.05,50.07,49.96,50.01,113000.0,30.1167,30.1288,30.0626,30.0927,113000.0
2008-03-06 09:50:00,50.01,50.14,49.96,50.03,117500.0,30.0927,30.1709,30.0626,30.1047,117500.0
2008-03-06 10:00:00,50.04,50.04,49.9,49.94,90900.0,30.1107,30.1107,30.0265,30.0505,90900.0
2008-03-06 10:10:00,49.93,49.94,49.87,49.87,71900.0,30.0445,30.0505,30.0084,30.0084,71900.0
2008-03-06 10:20:00,49.88,49.98,49.81,49.83,143200.0,30.0144,30.0746,29.9723,29.9844,143200.0
2008-03-06 10:30:00,49.83,49.9,49.81,49.83,121300.0,29.9844,30.0265,29.9723,29.9844,121300.0
2008-03-06 10:40:00,49.83,49.85,49.75,49.82,121700.0,29.9844,29.9964,29.9362,29.9783,121700.0
2008-03-06 10:50:00,49.81,49.88,49.8,49.82,121400.0,29.9723,30.0144,29.9663,29.9783,121400.0
2008-03-06 11:00:00,49.82,49.85,49.7,49.75,114100.0,29.9783,29.9964,29.9061,29.9362,114100.0
2008-03-06 11:10:00,49.75,49.8,49.72,49.79,103000.0,29.9362,29.9663,29.9182,29.9603,103000.0
2008-03-06 11:20:00,49.79,49.87,49.76,49.79,79300.0,29.9603,30.0084,29.9422,29.9603,79300.0
2008-03-06 11:30:00,49.8,49.92,49.72,49.86,111000.0,29.9663,30.0385,29.9182,30.0024,111000.0
2008-03-06 11:40:00,49.86,49.98,49.83,49.96,105400.0,30.0024,30.0746,29.9844,30.0626,105400.0
2008-03-06 11:50:00,49.96,49.96,49.81,49.91,52800.0,30.0626,30.0626,29.9723,30.0325,52800.0
2008-03-06 12:00:00,49.91,49.93,49.8,49.84,50500.0,30.0325,30.0445,29.9663,29.9904,50500.0
2008-03-06 12:10:00,49.84,49.86,49.76,49.84,43400.0,29.9904,30.0024,29.9422,29.9904,43400.0
2008-03-06 12:20:00,49.84,49.96,49.82,49.93,73200.0,29.9904,30.0626,29.9783,30.0445,73200.0
2008-03-06 12:30:00,49.93,49.94,49.88,49.9,33400.0,30.0445,30.0505,30.0144,30.0265,33400.0
2008-03-06 12:40:00,49.9,50.01,49.9,49.98,51700.0,30.0265,30.0927,30.0265,30.0746,51700.0
2008-03-06 12:50:00,49.96,49.97,49.86,49.91,94600.0,30.0626,30.0686,30.0024,30.0325,94600.0
2008-03-06 13:00:00,49.91,50.0,49.88,49.93,62700.0,30.0325,30.0866,30.0144,30.0445,62700.0
2008-03-06 13:10:00,49.93,49.98,49.9,49.96,38500.0,30.0445,30.0746,30.0265,30.0626,38500.0
2008-03-06 13:20:00,49.97,49.97,49.9,49.95,35900.0,30.0686,30.0686,30.0265,30.0566,35900.0
2008-03-06 13:30:00,49.93,49.95,49.83,49.89,51800.0,30.0445,30.0566,29.9844,30.0205,51800.0
2008-03-06 13:40:00,49.88,49.96,49.84,49.96,45900.0,30.0144,30.0626,29.9904,30.0626,45900.0
2008-03-06 13:50:00,49.97,49.97,49.89,49.9,72000.0,30.0686,30.0686,30.0205,30.0265,72000.0
2008-03-06 14:00:00,49.9,50.03,49.9,49.96,100700.0,30.0265,30.1047,30.0265,30.0626,100700.0
2008-03-06 14:10:00,49.96,49.99,49.91,49.94,97800.0,30.0626,30.0806,30.0325,30.0505,97800.0
2008-03-06 14:20:00,49.95,49.95,49.85,49.9,77100.0,30.0566,30.0566,29.9964,30.0265,77100.0
2008-03-06 14:30:00,49.91,49.93,49.88,49.92,84400.0,30.0325,30.0445,30.0144,30.0385,84400.0
2008-03-06 14:40:00,49.91,49.94,49.86,49.89,60200.0,30.0325,30.0505,30.0024,30.0205,60200.0
2008-03-06 14:50:00,49.89,49.92,49.88,49.9,76200.0,30.0205,30.0385,30.0144,30.0265,76200.0
2008-03-06 15:00:00,49.9,49.91,49.8,49.8,175900.0,30.0265,30.0325,29.9663,29.9663,175900.0
2008-03-06 15:10:00,49.8,49.9,49.78,49.88,145500.0,29.9663,30.0265,29.9543,30.0144,145500.0
2008-03-06 15:20:00,49.89,49.91,49.82,49.9,114100.0,30.0205,30.0325,29.9783,30.0265,114100.0
2008-03-06 15:30:00,49.9,49.91,49.82,49.88,237800.0,30.0265,30.0325,29.9783,30.0144,237800.0
2008-03-06 15:40:00,49.89,49.91,49.8,49.83,227600.0,30.0205,30.0325,29.9663,29.9844,227600.0
2008-03-06 15:50:00,49.83,49.84,49.65,49.7,421700.0,29.9844,29.9904,29.876,29.9061,421700.0
2008-03-07 09:30:00,49.66,50.23,49.52,49.76,346300.0,29.8821,30.225,29.7978,29.9422,346300.0
2008-03-07 09:40:00,49.76,49.83,49.6,49.6,222100.0,29.9422,29.9844,29.846,29.846,222100.0
2008-03-07 09:50:00,49.6,49.69,49.52,49.59,224500.0,29.846,29.9001,29.7978,29.8399,224500.0
2008-03-07 10:00:00,49.6,49.81,49.6,49.75,237800.0,29.846,29.9723,29.846,29.9362,237800.0
2008-03-07 10:10:00,49.76,49.9,49.71,49.76,280200.0,29.9422,30.0265,29.9121,29.9422,280200.0
2008-03-07 10:20:00,49.76,49.83,49.73,49.77,213100.0,29.9422,29.9844,29.9242,29.9482,213100.0
2008-03-07 10:30:00,49.77,49.98,49.73,49.98,187000.0,29.9482,30.0746,29.9242,30.0746,187000.0
2008-03-07 10:40:00,49.96,50.24,49.95,50.17,152100.0,30.0626,30.2311,30.0566,30.1889,152100.0
2008-03-07 10:50:00,50.17,50.18,50.06,50.08,93000.0,30.1889,30.195,30.1228,30.1348,93000.0
2008-03-07 11:00:00,50.07,50.07,49.98,50.0,136700.0,30.1288,30.1288,30.0746,30.0866,136700.0
2008-03-07 11:10:00,50.0,50.05,49.9,49.92,126600.0,30.0866,30.1167,30.0265,30.0385,126600.0
2008-03-07 11:20:00,49.93,50.01,49.87,49.89,170000.0,30.0445,30.0927,30.0084,30.0205,170000.0
2008-03-07 11:30:00,49.89,49.96,49.79,49.96,168600.0,30.0205,30.0626,29.9603,30.0626,168600.0
2008-03-07 11:40:00,49.96,49.98,49.73,49.79,157700.0,30.0626,30.0746,29.9242,29.9603,157700.0
2008-03-07 11:50:00,49.78,49.92,49.75,49.84,59900.0,29.9543,30.0385,29.9362,29.9904,59900.0
2008-03-07 12:00:00,49.84,49.84,49.74,49.76,56700.0,29.9904,29.9904,29.9302,29.9422,56700.0
2008-03-07 12:10:00,49.76,49.81,49.73,49.76,91200.0,29.9422,29.9723,29.9242,29.9422,91200.0
2008-03-07 12:20:00,49.76,49.86,49.75,49.76,50300.0,29.9422,30.0024,29.9362,29.9422,50300.0
2008-03-07 12:30:00,49.76,49.78,49.72,49.76,154900.0,29.9422,29.9543,29.9182,29.9422,154900.0
2008-03-07 12:40:00,49.75,49.89,49.75,49.76,41700.0,29.9362,30.0205,29.9362,29.9422,41700.0
2008-03-07 12:50:00,49.76,49.78,49.74,49.76,228900.0,29.9422,29.9543,29.9302,29.9422,228900.0
2008-03-07 13:00:00,49.75,49.79,49.72,49.78,201900.0,29.9362,29.9603,29.9182,29.9543,201900.0
2008-03-07 13:10:00,49.78,49.79,49.7,49.75,130900.0,29.9543,29.9603,29.9061,29.9362,130900.0
2008-03-07 13:20:00,49.75,49.79,49.75,49.78,75000.0,29.9362,29.9603,29.9362,29.9543,75000.0
2008-03-07 13:30:00,49.79,49.82,49.74,49.77,87500.0,29.9603,29.9783,29.9302,29.9482,87500.0
2008-03-07 13:40:00,49.76,49.84,49.7,49.78,157900.0,29.9422,29.9904,29.9061,29.9543,157900.0
2008-03-07 13:50:00,49.78,49.79,49.71,49.75,79700.0,29.9543,29.9603,29.9121,29.9362,79700.0
2008-03-07 14:00:00,49.76,49.78,49.72,49.78,312600.0,29.9422,29.9543,29.9182,29.9543,312600.0
2008-03-07 14:10:00,49.78,49.78,49.73,49.74,114300.0,29.9543,29.9543,29.9242,29.9302,114300.0
2008-03-07 14:20:00,49.74,49.77,49.64,49.65,286100.0,29.9302,29.9482,29.87,29.876,286100.0
2008-03-07 14:30:00,49.65,49.65,49.42,49.43,131700.0,29.876,29.876,29.7376,29.7437,131700.0
2008-03-07 14:40:00,49.43,49.44,49.38,49.43,108800.0,29.7437,29.7497,29.7136,29.7437,108800.0
2008-03-07 14:50:00,49.43,49.68,49.4,49.67,221700.0,29.7437,29.8941,29.7256,29.8881,221700.0
2008-03-07 15:00:00,49.68,49.69,49.47,49.51,200600.0,29.8941,29.9001,29.7677,29.7918,200600.0
2008-03-07 15:10:00,49.51,49.79,49.46,49.76,202400.0,29.7918,29.9603,29.7617,29.9422,202400.0
2008-03-07 15:20:00,49.77,49.88,49.66,49.79,156200.0,29.9482,30.0144,29.8821,29.9603,156200.0
2008-03-07 15:30:00,49.79,49.86,49.55,49.63,231800.0,29.9603,30.0024,29.8159,29.864,231800.0
2008-03-07 15:40:00,49.63,49.78,49.6,49.7,293700.0,29.864,29.9543,29.846,29.9061,293700.0
2008-03-07 15:50:00,49.7,49.8,49.69,49.75,368400.0,29.9061,29.9663,29.9001,29.9362,368400.0
2008-03-10 09:30:00,49.7,50.81,49.38,49.49,247700.0,29.9061,30.5741,29.7136,29.7798,247700.0
2008-03-10 09:40:00,49.48,49.58,49.4,49.49,231800.0,29.7737,29.8339,29.7256,29.7798,231800.0
2008-03-10 09:50:00,49.48,49.5,49.38,49.39,201100.0,29.7737,29.7858,29.7136,29.7196,201100.0
2008-03-10 10:00:00,49.4,49.62,49.4,49.46,204900.0,29.7256,29.858,29.7256,29.7617,204900.0
2008-03-10 10:10:00,49.44,49.5,49.3,49.39,101600.0,29.7497,29.7858,29.6654,29.7196,101600.0
2008-03-10 10:20:00,49.4,49.43,49.3,49.34,154000.0,29.7256,29.7437,29.6654,29.6895,154000.0
2008-03-10 10:30:00,49.33,49.44,49.21,49.41,219500.0,29.6835,29.7497,29.6113,29.7316,219500.0
2008-03-10 10:40:00,49.4,49.52,49.29,49.45,121400.0,29.7256,29.7978,29.6594,29.7557,121400.0
2008-03-10 10:50:00,49.44,49.49,49.4,49.45,76100.0,29.7497,29.7798,29.7256,29.7557,76100.0
2008-03-10 11:00:00,49.45,49.55,49.41,49.42,103600.0,29.7557,29.8159,29.7316,29.7376,103600.0
2008-03-10 11:10:00,49.41,49.47,49.24,49.25,207500.0,29.7316,29.7677,29.6293,29.6353,207500.0
2008-03-10 11:20:00,49.24,49.28,49.2,49.26,168200.0,29.6293,29.6534,29.6053,29.6414,168200.0
2008-03-10 11:30:00,49.26,49.34,49.21,49.25,360500.0,29.6414,29.6895,29.6113,29.6353,360500.0
2008-03-10 11:40:00,49.27,49.43,49.27,49.39,238400.0,29.6474,29.7437,29.6474,29.7196,238400.0
2008-03-10 11:50:00,49.38,49.39,49.33,49.35,59200.0,29.7136,29.7196,29.6835,29.6955,59200.0
2008-03-10 12:00:00,49.35,49.39,49.23,49.39,135600.0,29.6955,29.7196,29.6233,29.7196,135600.0
2008-03-10 12:10:00,49.39,49.45,49.28,49.35,129700.0,29.7196,29.7557,29.6534,29.6955,129700.0
2008-03-10 12:20:00,49.35,49.4,49.23,49.26,118300.0,29.6955,29.7256,29.6233,29.6414,118300.0
2008-03-10 12:30:00,49.26,49.26,49.17,49.23,99600.0,29.6414,29.6414,29.5872,29.6233,99600.0
2008-03-10 12:40:00,49.22,49.3,49.12,49.13,108800.0,29.6173,29.6654,29.5571,29.5631,108800.0
2008-03-10 12:50:00,49.12,49.37,49.09,49.32,177000.0,29.5571,29.7076,29.5391,29.6775,177000.0
2008-03-10 13:00:00,49.33,49.35,49.23,49.24,70400.0,29.6835,29.6955,29.6233,29.6293,70400.0
2008-03-10 13:10:00,49.24,49.25,49.19,49.22,64700.0,29.6293,29.6353,29.5992,29.6173,64700.0
2008-03-10 13:20:00,49.22,49.25,49.17,49.18,85900.0,29.6173,29.6353,29.5872,29.5932,85900.0
2008-03-10 13:30:00,49.17,49.24,49.15,49.18,102500.0,29.5872,29.6293,29.5752,29.5932,102500.0
2008-03-10 13:40:00,49.17,49.25,49.14,49.2,141300.0,29.5872,29.6353,29.5692,29.6053,141300.0
2008-03-10 13:50:00,49.2,49.32,49.2,49.24,125500.0,29.6053,29.6775,29.6053,29.6293,125500.0
2008-03-10 14:00:00,49.24,49.32,49.12,49.13,98800.0,29.6293,29.6775,29.5571,29.5631,98800.0
2008-03-10 14:10:00,49.12,49.24,49.12,49.14,98700.0,29.5571,29.6293,29.5571,29.5692,98700.0
2008-03-10 14:20:00,49.14,49.16,49.03,49.14,135600.0,29.5692,29.5812,29.503,29.5692,135600.0
2008-03-10 14:30:00,49.14,49.18,49.06,49.13,85200.0,29.5692,29.5932,29.521,29.5631,85200.0
2008-03-10 14:40:00,49.12,49.14,49.05,49.12,92700.0,29.5571,29.5692,29.515,29.5571,92700.0
2008-03-10 14:50:00,49.12,49.22,49.11,49.16,150800.0,29.5571,29.6173,29.5511,29.5812,150800.0
2008-03-10 15:00:00,49.16,49.29,49.06,49.28,227600.0,29.5812,29.6594,29.521,29.6534,227600.0
2008-03-10 15:10:00,49.27,49.37,49.2,49.32,215500.0,29.6474,29.7076,29.6053,29.6775,215500.0
2008-03-10 15:20:00,49.32,49.49,49.27,49.46,242400.0,29.6775,29.7798,29.6474,29.7617,242400.0
2008-03-10 15:30:00,49.46,49.54,49.41,49.46,267800.0,29.7617,29.8098,29.7316,29.7617,267800.0
2008-03-10 15:40:00,49.45,49.51,49.37,49.48,388600.0,29.7557,29.7918,29.7076,29.7737,388600.0
2008-03-10 15:50:00,49.47,49.5,49.34,49.46,591400.0,29.7677,29.7858,29.6895,29.7617,591400.0
2008-03-11 09:30:00,50.43,50.68,50.4,50.59,335000.0,30.3454,30.4958,30.3273,30.4417,335000.0
2008-03-11 09:40:00,50.58,50.64,50.43,50.59,235100.0,30.4357,30.4718,30.3454,30.4417,235100.0
2008-03-11 09:50:00,50.59,50.7,50.57,50.64,143000.0,30.4417,30.5079,30.4296,30.4718,143000.0
2008-03-11 10:00:00,50.63,50.7,50.58,50.67,204000.0,30.4657,30.5079,30.4357,30.4898,204000.0
2008-03-11 10:10:00,50.67,50.67,50.55,50.58,164600.0,30.4898,30.4898,30.4176,30.4357,164600.0
2008-03-11 10:20:00,50.58,50.64,50.45,50.5,174400.0,30.4357,30.4718,30.3574,30.3875,174400.0
2008-03-11 10:30:00,50.5,50.51,50.4,50.42,136200.0,30.3875,30.3935,30.3273,30.3394,136200.0
2008-03-11 10:40:00,50.42,50.46,50.2,50.26,174900.0,30.3394,30.3634,30.207,30.2431,174900.0
2008-03-11 10:50:00,50.26,50.39,50.15,50.33,144100.0,30.2431,30.3213,30.1769,30.2852,144100.0
2008-03-11 11:00:00,50.33,50.36,50.17,50.2,144700.0,30.2852,30.3033,30.1889,30.207,144700.0
2008-03-11 11:10:00,50.2,50.22,50.04,50.08,149900.0,30.207,30.219,30.1107,30.1348,149900.0
2008-03-11 11:20:00,50.1,50.2,50.02,50.19,137800.0,30.1468,30.207,30.0987,30.201,137800.0
2008-03-11 11:30:00,50.19,50.27,50.16,50.19,116900.0,30.201,30.2491,30.1829,30.201,116900.0
2008-03-11 11:40:00,50.19,50.21,50.08,50.09,73700.0,30.201,30.213,30.1348,30.1408,73700.0
2008-03-11 11:50:00,50.09,50.15,50.01,50.04,96000.0,30.1408,30.1769,30.0927,30.1107,96000.0
2008-03-11 12:00:00,50.04,50.11,50.02,50.07,112000.0,30.1107,30.1528,30.0987,30.1288,112000.0
2008-03-11 12:10:00,50.06,50.08,49.96,49.97,150200.0,30.1228,30.1348,30.0626,30.0686,150200.0
2008-03-11 12:20:00,49.97,50.08,49.88,49.9,85200.0,30.0686,30.1348,30.0144,30.0265,85200.0
2008-03-11 12:30:00,49.89,49.92,49.8,49.8,104700.0,30.0205,30.0385,29.9663,29.9663,104700.0
2008-03-11 12:40:00,49.8,49.88,49.76,49.85,139600.0,29.9663,30.0144,29.9422,29.9964,139600.0
2008-03-11 12:50:00,49.84,49.93,49.73,49.91,223700.0,29.9904,30.0445,29.9242,30.0325,223700.0
2008-03-11 13:00:00,49.9,49.92,49.78,49.8,123700.0,30.0265,30.0385,29.9543,29.9663,123700.0
2008-03-11 13:10:00,49.8,50.0,49.78,50.0,109600.0,29.9663,30.0866,29.9543,30.0866,109600.0
2008-03-11 13:20:00,49.99,49.99,49.92,49.95,135600.0,30.0806,30.0806,30.0385,30.0566,135600.0
2008-03-11 13:30:00,49.95,50.0,49.94,49.97,112400.0,30.0566,30.0866,30.0505,30.0686,112400.0
2008-03-11 13:40:00,49.97,50.05,49.93,49.93,119200.0,30.0686,30.1167,30.0445,30.0445,119200.0
2008-03-11 13:50:00,49.92,50.14,49.91,50.13,125400.0,30.0385,30.1709,30.0325,30.1649,125400.0
2008-03-11 14:00:00,50.13,50.23,50.08,50.18,214600.0,30.1649,30.225,30.1348,30.195,214600.0
2008-03-11 14:10:00,50.17,50.28,50.14,50.26,114800.0,30.1889,30.2551,30.1709,30.2431,114800.0
2008-03-11 14:20:00,50.26,50.26,50.08,50.08,146100.0,30.2431,30.2431,30.1348,30.1348,146100.0
2008-03-11 14:30:00,50.08,50.14,50.04,50.12,125500.0,30.1348,30.1709,30.1107,30.1589,125500.0
2008-03-11 14:40:00,50.12,50.19,50.07,50.18,114600.0,30.1589,30.201,30.1288,30.195,114600.0
2008-03-11 14:50:00,50.19,50.2,50.06,50.07,149900.0,30.201,30.207,30.1228,30.1288,149900.0
2008-03-11 15:00:00,50.07,50.16,50.05,50.08,213800.0,30.1288,30.1829,30.1167,30.1348,213800.0
2008-03-11 15:10:00,50.07,50.19,50.03,50.18,124800.0,30.1288,30.201,30.1047,30.195,124800.0
2008-03-11 15:20:00,50.18,50.22,50.17,50.19,146400.0,30.195,30.219,30.1889,30.201,146400.0
2008-03-11 15:30:00,50.19,50.33,50.11,50.33,256100.0,30.201,30.2852,30.1528,30.2852,256100.0
2008-03-11 15:40:00,50.32,50.34,50.25,50.31,274200.0,30.2792,30.2912,30.2371,30.2732,274200.0
2008-03-11 15:50:00,50.31,50.65,50.3,50.59,440200.0,30.2732,30.4778,30.2672,30.4417,440200.0
2008-03-12 09:30:00,50.6,50.72,50.42,50.67,172300.0,30.4477,30.5199,30.3394,30.4898,172300.0
2008-03-12 09:40:00,50.66,50.71,50.6,50.62,131600.0,30.4838,30.5139,30.4477,30.4597,131600.0
2008-03-12 09:50:00,50.62,50.66,50.35,50.36,132600.0,30.4597,30.4838,30.2973,30.3033,132600.0
2008-03-12 10:00:00,50.36,50.41,50.18,50.35,148200.0,30.3033,30.3334,30.195,30.2973,148200.0
2008-03-12 10:10:00,50.36,50.36,50.23,50.33,173800.0,30.3033,30.3033,30.225,30.2852,173800.0
2008-03-12 10:20:00,50.34,50.43,50.23,50.33,176400.0,30.2912,30.3454,30.225,30.2852,176400.0
2008-03-12 10:30:00,50.33,50.58,50.33,50.48,115800.0,30.2852,30.4357,30.2852,30.3755,115800.0
2008-03-12 10:40:00,50.48,50.51,50.41,50.51,93200.0,30.3755,30.3935,30.3334,30.3935,93200.0
2008-03-12 10:50:00,50.51,50.57,50.49,50.57,93900.0,30.3935,30.4296,30.3815,30.4296,93900.0
2008-03-12 11:00:00,50.56,50.68,50.54,50.64,121100.0,30.4236,30.4958,30.4116,30.4718,121100.0
2008-03-12 11:10:00,50.64,50.71,50.59,50.59,118500.0,30.4718,30.5139,30.4417,30.4417,118500.0
2008-03-12 11:20:00,50.6,50.62,50.57,50.6,48800.0,30.4477,30.4597,30.4296,30.4477,48800.0
2008-03-12 11:30:00,50.6,50.61,50.52,50.59,64800.0,30.4477,30.4537,30.3995,30.4417,64800.0
2008-03-12 11:40:00,50.58,50.65,50.5,50.58,159800.0,30.4357,30.4778,30.3875,30.4357,159800.0
2008-03-12 11:50:00,50.59,50.6,50.48,50.5,71400.0,30.4417,30.4477,30.3755,30.3875,71400.0
2008-03-12 12:00:00,50.5,50.52,50.32,50.37,120700.0,30.3875,30.3995,30.2792,30.3093,120700.0
2008-03-12 12:10:00,50.38,50.44,50.33,50.34,69900.0,30.3153,30.3514,30.2852,30.2912,69900.0
2008-03-12 12:20:00,50.34,50.49,50.33,50.45,113500.0,30.2912,30.3815,30.2852,30.3574,113500.0
2008-03-12 12:30:00,50.44,50.5,50.41,50.47,66400.0,30.3514,30.3875,30.3334,30.3695,66400.0
2008-03-12 12:40:00,50.47,50.5,50.31,50.34,90300.0,30.3695,30.3875,30.2732,30.2912,90300.0
2008-03-12 12:50:00,50.34,50.34,50.26,50.3,116800.0,30.2912,30.2912,30.2431,30.2672,116800.0
2008-03-12 13:00:00,50.3,50.31,50.28,50.3,142700.0,30.2672,30.2732,30.2551,30.2672,142700.0
2008-03-12 13:10:00,50.3,50.3,50.24,50.24,71000.0,30.2672,30.2672,30.2311,30.2311,71000.0
2008-03-12 13:20:00,50.25,50.29,50.17,50.22,77000.0,30.2371,30.2611,30.1889,30.219,77000.0
2008-03-12 13:30:00,50.21,50.28,50.2,50.24,80400.0,30.213,30.2551,30.207,30.2311,80400.0
2008-03-12 13:40:00,50.24,50.28,50.19,50.27,70500.0,30.2311,30.2551,30.201,30.2491,70500.0
2008-03-12 13:50:00,50.27,50.42,50.23,50.35,87000.0,30.2491,30.3394,30.225,30.2973,87000.0
2008-03-12 14:00:00,50.35,50.44,50.26,50.38,189600.0,30.2973,30.3514,30.2431,30.3153,189600.0
2008-03-12 14:10:00,50.38,50.39,50.32,50.33,227900.0,30.3153,30.3213,30.2792,30.2852,227900.0
2008-03-12 14:20:00,50.33,50.42,50.32,50.33,107400.0,30.2852,30.3394,30.2792,30.2852,107400.0
2008-03-12 14:30:00,50.32,50.4,50.3,50.33,108100.0,30.2792,30.3273,30.2672,30.2852,108100.0
2008-03-12 14:40:00,50.33,50.36,50.29,50.35,169100.0,30.2852,30.3033,30.2611,30.2973,169100.0
2008-03-12 14:50:00,50.35,50.37,50.2,50.21,117200.0,30.2973,30.3093,30.207,30.213,117200.0
2008-03-12 15:00:00,50.2,50.22,50.09,50.09,172300.0,30.207,30.219,30.1408,30.1408,172300.0
2008-03-12 15:10:00,50.09,50.1,49.94,49.95,298700.0,30.1408,30.1468,30.0505,30.0566,298700.0
2008-03-12 15:20:00,49.94,49.99,49.89,49.91,295500.0,30.0505,30.0806,30.0205,30.0325,295500.0
2008-03-12 15:30:00,49.91,49.93,49.77,49.79,201200.0,30.0325,30.0445,29.9482,29.9603,201200.0
2008-03-12 15:40:00,49.78,49.92,49.74,49.79,322000.0,29.9543,30.0385,29.9302,29.9603,322000.0
2008-03-12 15:50:00,49.8,49.83,49.66,49.79,472300.0,29.9663,29.9844,29.8821,29.9603,472300.0
2008-03-13 09:30:00,49.19,49.6,49.1,49.11,212600.0,29.5992,29.846,29.5451,29.5511,212600.0
2008-03-13 09:40:00,49.12,49.4,49.07,49.32,205200.0,29.5571,29.7256,29.527,29.6775,205200.0
2008-03-13 09:50:00,49.33,49.37,49.0,49.17,128900.0,29.6835,29.7076,29.4849,29.5872,128900.0
2008-03-13 10:00:00,49.17,49.3,48.98,49.25,189100.0,29.5872,29.6654,29.4729,29.6353,189100.0
2008-03-13 10:10:00,49.25,49.33,48.98,49.03,145200.0,29.6353,29.6835,29.4729,29.503,145200.0
2008-03-13 10:20:00,49.01,49.05,48.75,48.77,168100.0,29.4909,29.515,29.3345,29.3465,168100.0
2008-03-13 10:30:00,48.76,48.81,48.56,48.63,183500.0,29.3405,29.3706,29.2202,29.2623,183500.0
2008-03-13 10:40:00,48.63,48.78,48.6,48.74,115400.0,29.2623,29.3525,29.2442,29.3285,115400.0
2008-03-13 10:50:00,48.75,48.92,48.72,48.85,101700.0,29.3345,29.4368,29.3164,29.3947,101700.0
2008-03-13 11:00:00,48.86,48.97,48.68,48.85,290300.0,29.4007,29.4669,29.2924,29.3947,290300.0
2008-03-13 11:10:00,48.85,49.08,48.78,48.9,186300.0,29.3947,29.5331,29.3525,29.4247,186300.0
2008-03-13 11:20:00,48.9,49.11,48.81,49.08,237900.0,29.4247,29.5511,29.3706,29.5331,237900.0
2008-03-13 11:30:00,49.07,49.1,48.82,48.91,197500.0,29.527,29.5451,29.3766,29.4308,197500.0
2008-03-13 11:40:00,48.91,49.06,48.87,48.94,130100.0,29.4308,29.521,29.4067,29.4488,130100.0
2008-03-13 11:50:00,48.95,49.06,48.93,49.02,79200.0,29.4548,29.521,29.4428,29.4969,79200.0
2008-03-13 12:00:00,49.02,49.14,48.98,49.07,116300.0,29.4969,29.5692,29.4729,29.527,116300.0
2008-03-13 12:10:00,49.08,49.11,48.98,48.99,90800.0,29.5331,29.5511,29.4729,29.4789,90800.0
2008-03-13 12:20:00,48.98,49.0,48.87,48.97,102300.0,29.4729,29.4849,29.4067,29.4669,102300.0
2008-03-13 12:30:00,48.95,49.05,48.92,48.99,63200.0,29.4548,29.515,29.4368,29.4789,63200.0
2008-03-13 12:40:00,48.99,49.0,48.77,48.82,109000.0,29.4789,29.4849,29.3465,29.3766,109000.0
2008-03-13 12:50:00,48.81,48.95,48.71,48.88,137600.0,29.3706,29.4548,29.3104,29.4127,137600.0
2008-03-13 13:00:00,48.88,49.07,48.84,49.04,134600.0,29.4127,29.527,29.3886,29.509,134600.0
2008-03-13 13:10:00,49.03,49.2,49.02,49.18,116700.0,29.503,29.6053,29.4969,29.5932,116700.0
2008-03-13 13:20:00,49.18,49.47,49.16,49.46,148800.0,29.5932,29.7677,29.5812,29.7617,148800.0
2008-03-13 13:30:00,49.45,49.55,49.35,49.42,94900.0,29.7557,29.8159,29.6955,29.7376,94900.0
2008-03-13 13:40:00,49.43,49.44,49.28,49.33,119600.0,29.7437,29.7497,29.6534,29.6835,119600.0
2008-03-13 13:50:00,49.33,49.63,49.31,49.56,85000.0,29.6835,29.864,29.6715,29.8219,85000.0
2008-03-13 14:00:00,49.56,49.65,49.53,49.57,139400.0,29.8219,29.876,29.8038,29.8279,139400.0
2008-03-13 14:10:00,49.57,49.68,49.5,49.5,112700.0,29.8279,29.8941,29.7858,29.7858,112700.0
2008-03-13 14:20:00,49.5,49.63,49.48,49.59,197700.0,29.7858,29.864,29.7737,29.8399,197700.0
2008-03-13 14:30:00,49.58,49.6,49.37,49.4,143800.0,29.8339,29.846,29.7076,29.7256,143800.0
2008-03-13 14:40:00,49.4,49.43,49.16,49.19,205200.0,29.7256,29.7437,29.5812,29.5992,205200.0
2008-03-13 14:50:00,49.18,49.34,49.12,49.34,197600.0,29.5932,29.6895,29.5571,29.6895,197600.0
2008-03-13 15:00:00,49.35,49.44,49.23,49.33,235900.0,29.6955,29.7497,29.6233,29.6835,235900.0
2008-03-13 15:10:00,49.33,49.44,49.28,49.31,98200.0,29.6835,29.7497,29.6534,29.6715,98200.0
2008-03-13 15:20:00,49.33,49.41,49.24,49.31,109500.0,29.6835,29.7316,29.6293,29.6715,109500.0
2008-03-13 15:30:00,49.32,49.44,49.28,49.36,116100.0,29.6775,29.7497,29.6534,29.7015,116100.0
2008-03-13 15:40:00,49.35,49.43,49.09,49.1,274100.0,29.6955,29.7437,29.5391,29.5451,274100.0
2008-03-13 15:50:00,49.1,49.21,49.06,49.15,239700.0,29.5451,29.6113,29.521,29.5752,239700.0
2008-03-14 09:30:00,49.42,49.42,48.79,49.13,144600.0,29.7376,29.7376,29.3586,29.5631,144600.0
2008-03-14 09:40:00,49.13,49.3,48.88,48.94,151600.0,29.5631,29.6654,29.4127,29.4488,151600.0
2008-03-14 09:50:00,48.94,49.08,48.6,48.6,163900.0,29.4488,29.5331,29.2442,29.2442,163900.0
2008-03-14 10:00:00,48.61,48.62,47.88,48.22,380800.0,29.2502,29.2563,28.811,29.0156,380800.0
2008-03-14 10:10:00,48.25,48.52,48.09,48.37,253100.0,29.0336,29.1961,28.9373,29.1058,253100.0
2008-03-14 10:20:00,48.37,48.5,48.04,48.24,257100.0,29.1058,29.184,28.9073,29.0276,257100.0
2008-03-14 10:30:00,48.24,48.4,48.12,48.18,204900.0,29.0276,29.1239,28.9554,28.9915,204900.0
2008-03-14 10:40:00,48.18,48.2,47.93,47.96,319200.0,28.9915,29.0035,28.8411,28.8591,319200.0
2008-03-14 10:50:00,47.95,48.09,47.94,48.03,153900.0,28.8531,28.9373,28.8471,28.9012,153900.0
2008-03-14 11:00:00,48.03,48.06,47.91,48.0,151300.0,28.9012,28.9193,28.829,28.8832,151300.0
2008-03-14 11:10:00,48.0,48.08,47.76,47.91,186400.0,28.8832,28.9313,28.7388,28.829,186400.0
2008-03-14 11:20:00,47.9,47.95,47.77,47.87,120600.0,28.823,28.8531,28.7448,28.805,120600.0
2008-03-14 11:30:00,47.84,47.98,47.79,47.97,92000.0,28.7869,28.8711,28.7568,28.8651,92000.0
2008-03-14 11:40:00,47.97,48.32,47.95,48.18,128200.0,28.8651,29.0757,28.8531,28.9915,128200.0
2008-03-14 11:50:00,48.18,48.18,47.93,47.96,78600.0,28.9915,28.9915,28.8411,28.8591,78600.0
2008-03-14 12:00:00,47.95,48.13,47.94,48.13,61100.0,28.8531,28.9614,28.8471,28.9614,61100.0
2008-03-14 12:10:00,48.13,48.21,48.09,48.13,94100.0,28.9614,29.0095,28.9373,28.9614,94100.0
2008-03-14 12:20:00,48.11,48.11,47.98,48.05,62700.0,28.9494,28.9494,28.8711,28.9133,62700.0
2008-03-14 12:30:00,48.05,48.13,47.98,47.99,62900.0,28.9133,28.9614,28.8711,28.8772,62900.0
2008-03-14 12:40:00,47.99,48.05,47.81,47.95,87500.0,28.8772,28.9133,28.7689,28.8531,87500.0
2008-03-14 12:50:00,47.95,48.1,47.89,47.97,139600.0,28.8531,28.9434,28.817,28.8651,139600.0
2008-03-14 13:00:00,47.97,47.98,47.8,47.88,71400.0,28.8651,28.8711,28.7628,28.811,71400.0
2008-03-14 13:10:00,47.88,47.89,47.77,47.78,87900.0,28.811,28.817,28.7448,28.7508,87900.0
2008-03-14 13:20:00,47.8,47.84,47.7,47.74,106600.0,28.7628,28.7869,28.7027,28.7267,106600.0
2008-03-14 13:30:00,47.73,47.85,47.7,47.78,96000.0,28.7207,28.7929,28.7027,28.7508,96000.0
2008-03-14 13:40:00,47.78,47.89,47.73,47.88,101200.0,28.7508,28.817,28.7207,28.811,101200.0
2008-03-14 13:50:00,47.87,47.88,47.73,47.74,133000.0,28.805,28.811,28.7207,28.7267,133000.0
2008-03-14 14:00:00,47.74,47.88,47.71,47.84,199600.0,28.7267,28.811,28.7087,28.7869,199600.0
2008-03-14 14:10:00,47.84,47.86,47.73,47.75,193600.0,28.7869,28.7989,28.7207,28.7327,193600.0
2008-03-14 14:20:00,47.76,47.77,47.5,47.55,220200.0,28.7388,28.7448,28.5823,28.6124,220200.0
2008-03-14 14:30:00,47.55,47.56,47.34,47.35,289100.0,28.6124,28.6184,28.486,28.4921,289100.0
2008-03-14 14:40:00,47.35,47.63,47.33,47.42,314700.0,28.4921,28.6605,28.48,28.5342,314700.0
2008-03-14 14:50:00,47.42,47.52,47.4,47.44,171000.0,28.5342,28.5943,28.5221,28.5462,171000.0
2008-03-14 15:00:00,47.43,47.59,47.37,47.58,199100.0,28.5402,28.6365,28.5041,28.6305,199100.0
2008-03-14 15:10:00,47.58,47.81,47.46,47.7,254300.0,28.6305,28.7689,28.5582,28.7027,254300.0
2008-03-14 15:20:00,47.69,48.07,47.69,47.97,473400.0,28.6966,28.9253,28.6966,28.8651,473400.0
2008-03-14 15:30:00,47.98,48.02,47.87,47.9,568900.0,28.8711,28.8952,28.805,28.823,568900.0
2008-03-14 15:40:00,47.9,47.9,47.64,47.75,385500.0,28.823,28.823,28.6666,28.7327,385500.0
2008-03-14 15:50:00,47.77,47.9,47.59,47.81,696900.0,28.7448,28.823,28.6365,28.7689,696900.0
2008-03-17 09:30:00,46.73,47.54,46.6,47.31,255800.0,28.119,28.6064,28.0408,28.468,255800.0
2008-03-17 09:40:00,47.31,48.13,47.31,48.11,143900.0,28.468,28.9614,28.468,28.9494,143900.0
2008-03-17 09:50:00,48.12,48.73,48.11,48.7,398600.0,28.9554,29.3224,28.9494,29.3044,398600.0
2008-03-17 10:00:00,48.71,48.8,48.33,48.6,246500.0,29.3104,29.3646,29.0818,29.2442,246500.0
2008-03-17 10:10:00,48.6,48.64,48.28,48.59,151200.0,29.2442,29.2683,29.0517,29.2382,151200.0
2008-03-17 10:20:00,48.59,48.96,48.53,48.9,201800.0,29.2382,29.4608,29.2021,29.4247,201800.0
2008-03-17 10:30:00,48.89,49.0,48.75,48.81,227200.0,29.4187,29.4849,29.3345,29.3706,227200.0
2008-03-17 10:40:00,48.82,49.19,48.78,49.04,170200.0,29.3766,29.5992,29.3525,29.509,170200.0
2008-03-17 10:50:00,49.05,49.18,48.95,48.99,122100.0,29.515,29.5932,29.4548,29.4789,122100.0
2008-03-17 11:00:00,48.98,49.03,48.86,48.98,107800.0,29.4729,29.503,29.4007,29.4729,107800.0
2008-03-17 11:10:00,48.98,48.99,48.72,48.78,119700.0,29.4729,29.4789,29.3164,29.3525,119700.0
2008-03-17 11:20:00,48.78,48.87,48.71,48.72,113500.0,29.3525,29.4067,29.3104,29.3164,113500.0
2008-03-17 11:30:00,48.71,48.76,48.6,48.68,230100.0,29.3104,29.3405,29.2442,29.2924,230100.0
2008-03-17 11:40:00,48.68,48.71,48.5,48.65,175600.0,29.2924,29.3104,29.184,29.2743,175600.0
2008-03-17 11:50:00,48.65,48.65,48.44,48.49,86800.0,29.2743,29.2743,29.1479,29.178,86800.0
2008-03-17 12:00:00,48.48,48.54,48.36,48.51,146000.0,29.172,29.2081,29.0998,29.1901,146000.0
2008-03-17 12:10:00,48.5,48.65,48.45,48.64,107300.0,29.184,29.2743,29.154,29.2683,107300.0
2008-03-17 12:20:00,48.64,48.65,48.51,48.62,139600.0,29.2683,29.2743,29.1901,29.2563,139600.0
2008-03-17 12:30:00,48.62,48.79,48.54,48.76,125800.0,29.2563,29.3586,29.2081,29.3405,125800.0
2008-03-17 12:40:00,48.77,48.85,48.7,48.84,77800.0,29.3465,29.3947,29.3044,29.3886,77800.0
2008-03-17 12:50:00,48.85,48.91,48.78,48.84,86000.0,29.3947,29.4308,29.3525,29.3886,86000.0
2008-03-17 13:00:00,48.84,48.9,48.67,48.7,87400.0,29.3886,29.4247,29.2863,29.3044,87400.0
2008-03-17 13:10:00,48.7,48.72,48.6,48.64,72400.0,29.3044,29.3164,29.2442,29.2683,72400.0
2008-03-17 13:20:00,48.63,48.64,48.47,48.6,192600.0,29.2623,29.2683,29.166,29.2442,192600.0
2008-03-17 13:30:00,48.6,48.67,48.52,48.64,130700.0,29.2442,29.2863,29.1961,29.2683,130700.0
2008-03-17 13:40:00,48.62,48.78,48.57,48.72,89400.0,29.2563,29.3525,29.2262,29.3164,89400.0
2008-03-17 13:50:00,48.73,48.88,48.67,48.87,63300.0,29.3224,29.4127,29.2863,29.4067,63300.0
2008-03-17 14:00:00,48.88,49.02,48.85,48.98,172300.0,29.4127,29.4969,29.3947,29.4729,172300.0
2008-03-17 14:10:00,48.98,49.01,48.82,48.82,105100.0,29.4729,29.4909,29.3766,29.3766,105100.0
2008-03-17 14:20:00,48.82,48.87,48.64,48.65,76900.0,29.3766,29.4067,29.2683,29.2743,76900.0
2008-03-17 14:30:00,48.66,48.9,48.61,48.88,119000.0,29.2803,29.4247,29.2502,29.4127,119000.0
2008-03-17 14:40:00,48.89,49.0,48.84,48.87,130000.0,29.4187,29.4849,29.3886,29.4067,130000.0
2008-03-17 14:50:00,48.88,49.04,48.85,48.91,175000.0,29.4127,29.509,29.3947,29.4308,175000.0
2008-03-17 15:00:00,48.92,49.08,48.85,49.02,142900.0,29.4368,29.5331,29.3947,29.4969,142900.0
2008-03-17 15:10:00,49.02,49.03,48.9,48.94,147700.0,29.4969,29.503,29.4247,29.4488,147700.0
2008-03-17 15:20:00,48.95,49.14,48.95,49.04,219000.0,29.4548,29.5692,29.4548,29.509,219000.0
2008-03-17 15:30:00,49.04,49.24,49.03,49.18,236100.0,29.509,29.6293,29.503,29.5932,236100.0
2008-03-17 15:40:00,49.17,49.2,49.02,49.17,329500.0,29.5872,29.6053,29.4969,29.5872,329500.0
2008-03-17 15:50:00,49.17,49.17,48.87,48.88,427100.0,29.5872,29.5872,29.4067,29.4127,427100.0
2008-03-18 09:30:00,49.52,49.59,48.9,49.49,171500.0,29.7978,29.8399,29.4247,29.7798,171500.0
2008-03-18 09:40:00,49.5,49.6,49.42,49.53,126100.0,29.7858,29.846,29.7376,29.8038,126100.0
2008-03-18 09:50:00,49.52,49.58,49.45,49.55,119000.0,29.7978,29.8339,29.7557,29.8159,119000.0
2008-03-18 10:00:00,49.55,49.69,49.53,49.63,139100.0,29.8159,29.9001,29.8038,29.864,139100.0
2008-03-18 10:10:00,49.63,49.63,49.53,49.53,86800.0,29.864,29.864,29.8038,29.8038,86800.0
2008-03-18 10:20:00,49.54,49.56,49.45,49.52,102600.0,29.8098,29.8219,29.7557,29.7978,102600.0
2008-03-18 10:30:00,49.52,49.6,49.36,49.36,92900.0,29.7978,29.846,29.7015,29.7015,92900.0
2008-03-18 10:40:00,49.37,49.44,49.23,49.28,94800.0,29.7076,29.7497,29.6233,29.6534,94800.0
2008-03-18 10:50:00,49.27,49.32,49.23,49.29,81200.0,29.6474,29.6775,29.6233,29.6594,81200.0
2008-03-18 11:00:00,49.29,49.31,49.15,49.17,61200.0,29.6594,29.6715,29.5752,29.5872,61200.0
2008-03-18 11:10:00,49.19,49.24,49.05,49.07,67200.0,29.5992,29.6293,29.515,29.527,67200.0
2008-03-18 11:20:00,49.08,49.1,49.02,49.1,63000.0,29.5331,29.5451,29.4969,29.5451,63000.0
2008-03-18 11:30:00,49.1,49.26,49.09,49.21,50100.0,29.5451,29.6414,29.5391,29.6113,50100.0
2008-03-18 11:40:00,49.22,49.37,49.2,49.35,60400.0,29.6173,29.7076,29.6053,29.6955,60400.0
2008-03-18 11:50:00,49.34,49.36,49.22,49.26,98500.0,29.6895,29.7015,29.6173,29.6414,98500.0
2008-03-18 12:00:00,49.25,49.3,49.22,49.29,93200.0,29.6353,29.6654,29.6173,29.6594,93200.0
2008-03-18 12:10:00,49.28,49.32,49.23,49.31,80800.0,29.6534,29.6775,29.6233,29.6715,80800.0
2008-03-18 12:20:00,49.32,49.41,49.32,49.39,66300.0,29.6775,29.7316,29.6775,29.7196,66300.0
2008-03-18 12:30:00,49.39,49.5,49.36,49.48,78300.0,29.7196,29.7858,29.7015,29.7737,78300.0
2008-03-18 12:40:00,49.49,49.53,49.41,49.41,48800.0,29.7798,29.8038,29.7316,29.7316,48800.0
2008-03-18 12:50:00,49.43,49.48,49.38,49.43,59900.0,29.7437,29.7737,29.7136,29.7437,59900.0
2008-03-18 13:00:00,49.43,49.43,49.33,49.4,37900.0,29.7437,29.7437,29.6835,29.7256,37900.0
2008-03-18 13:10:00,49.41,49.48,49.39,49.43,44100.0,29.7316,29.7737,29.7196,29.7437,44100.0
2008-03-18 13:20:00,49.42,49.49,49.39,49.44,40200.0,29.7376,29.7798,29.7196,29.7497,40200.0
2008-03-18 13:30:00,49.44,49.49,49.31,49.35,56100.0,29.7497,29.7798,29.6715,29.6955,56100.0
2008-03-18 13:40:00,49.34,49.48,49.29,49.47,70000.0,29.6895,29.7737,29.6594,29.7677,70000.0
2008-03-18 13:50:00,49.45,49.5,49.36,49.37,53100.0,29.7557,29.7858,29.7015,29.7076,53100.0
2008-03-18 14:00:00,49.37,49.39,49.25,49.32,137000.0,29.7076,29.7196,29.6353,29.6775,137000.0
2008-03-18 14:10:00,49.32,49.42,49.0,49.2,196600.0,29.6775,29.7376,29.4849,29.6053,196600.0
2008-03-18 14:20:00,49.19,49.31,49.02,49.18,174800.0,29.5992,29.6715,29.4969,29.5932,174800.0
2008-03-18 14:30:00,49.17,49.19,48.8,48.93,255600.0,29.5872,29.5992,29.3646,29.4428,255600.0
2008-03-18 14:40:00,48.93,49.22,48.89,49.19,262400.0,29.4428,29.6173,29.4187,29.5992,262400.0
2008-03-18 14:50:00,49.19,49.73,49.12,49.61,173500.0,29.5992,29.9242,29.5571,29.852,173500.0
2008-03-18 15:00:00,49.62,49.65,49.41,49.56,142600.0,29.858,29.876,29.7316,29.8219,142600.0
2008-03-18 15:10:00,49.54,49.62,49.47,49.54,142600.0,29.8098,29.858,29.7677,29.8098,142600.0
2008-03-18 15:20:00,49.56,49.65,49.5,49.58,172500.0,29.8219,29.876,29.7858,29.8339,172500.0
2008-03-18 15:30:00,49.58,49.69,49.54,49.68,221800.0,29.8339,29.9001,29.8098,29.8941,221800.0
2008-03-18 15:40:00,49.69,49.85,49.66,49.8,361600.0,29.9001,29.9964,29.8821,29.9663,361600.0
2008-03-18 15:50:00,49.8,49.88,49.78,49.88,494000.0,29.9663,30.0144,29.9543,30.0144,494000.0
2008-03-19 09:30:00,50.0,50.6,49.54,50.6,287500.0,30.0866,30.4477,29.8098,30.4477,287500.0
2008-03-19 09:40:00,50.59,50.63,50.42,50.42,194500.0,30.4417,30.4657,30.3394,30.3394,194500.0
2008-03-19 09:50:00,50.42,50.7,50.35,50.67,201800.0,30.3394,30.5079,30.2973,30.4898,201800.0
2008-03-19 10:00:00,50.67,50.95,50.65,50.94,215500.0,30.4898,30.6583,30.4778,30.6523,215500.0
2008-03-19 10:10:00,50.94,50.97,50.75,50.81,205700.0,30.6523,30.6703,30.5379,30.5741,205700.0
2008-03-19 10:20:00,50.8,50.91,50.74,50.88,299100.0,30.568,30.6342,30.5319,30.6162,299100.0
2008-03-19 10:30:00,50.86,50.9,50.67,50.67,178700.0,30.6041,30.6282,30.4898,30.4898,178700.0
2008-03-19 10:40:00,50.67,50.84,50.58,50.83,108400.0,30.4898,30.5921,30.4357,30.5861,108400.0
2008-03-19 10:50:00,50.84,50.86,50.73,50.78,89600.0,30.5921,30.6041,30.5259,30.556,89600.0
2008-03-19 11:00:00,50.78,51.04,50.78,51.02,150600.0,30.556,30.7124,30.556,30.7004,150600.0
2008-03-19 11:10:00,51.04,51.1,50.93,50.94,179400.0,30.7124,30.7486,30.6463,30.6523,179400.0
2008-03-19 11:20:00,50.94,51.1,50.94,51.09,108000.0,30.6523,30.7486,30.6523,30.7425,108000.0
2008-03-19 11:30:00,51.1,51.12,51.01,51.12,85600.0,30.7486,30.7606,30.6944,30.7606,85600.0
2008-03-19 11:40:00,51.12,51.24,51.09,51.22,117500.0,30.7606,30.8328,30.7425,30.8208,117500.0
2008-03-19 11:50:00,51.22,51.31,51.19,51.19,102800.0,30.8208,30.8749,30.8027,30.8027,102800.0
2008-03-19 12:00:00,51.21,51.26,50.9,50.98,95700.0,30.8147,30.8448,30.6282,30.6763,95700.0
2008-03-19 12:10:00,50.98,50.99,50.83,50.92,62100.0,30.6763,30.6824,30.5861,30.6402,62100.0
2008-03-19 12:20:00,50.92,50.93,50.68,50.73,111500.0,30.6402,30.6463,30.4958,30.5259,111500.0
2008-03-19 12:30:00,50.73,50.79,50.68,50.7,133700.0,30.5259,30.562,30.4958,30.5079,133700.0
2008-03-19 12:40:00,50.69,50.7,50.57,50.61,53700.0,30.5018,30.5079,30.4296,30.4537,53700.0
2008-03-19 12:50:00,50.62,50.67,50.48,50.5,59500.0,30.4597,30.4898,30.3755,30.3875,59500.0
2008-03-19 13:00:00,50.49,50.59,50.47,50.51,92500.0,30.3815,30.4417,30.3695,30.3935,92500.0
2008-03-19 13:10:00,50.51,50.6,50.42,50.58,93100.0,30.3935,30.4477,30.3394,30.4357,93100.0
2008-03-19 13:20:00,50.59,50.72,50.4,50.43,93700.0,30.4417,30.5199,30.3273,30.3454,93700.0
2008-03-19 13:30:00,50.43,50.51,50.27,50.36,98600.0,30.3454,30.3935,30.2491,30.3033,98600.0
2008-03-19 13:40:00,50.36,50.39,50.27,50.38,71500.0,30.3033,30.3213,30.2491,30.3153,71500.0
2008-03-19 13:50:00,50.39,50.39,50.13,50.25,92600.0,30.3213,30.3213,30.1649,30.2371,92600.0
2008-03-19 14:00:00,50.26,50.29,50.08,50.13,90100.0,30.2431,30.2611,30.1348,30.1649,90100.0
2008-03-19 14:10:00,50.12,50.29,50.08,50.18,142500.0,30.1589,30.2611,30.1348,30.195,142500.0
2008-03-19 14:20:00,50.18,50.33,50.15,50.18,82200.0,30.195,30.2852,30.1769,30.195,82200.0
2008-03-19 14:30:00,50.2,50.22,49.97,50.03,93800.0,30.207,30.219,30.0686,30.1047,93800.0
2008-03-19 14:40:00,50.02,50.05,49.95,49.95,103600.0,30.0987,30.1167,30.0566,30.0566,103600.0
2008-03-19 14:50:00,49.95,50.18,49.93,50.18,167400.0,30.0566,30.195,30.0445,30.195,167400.0
2008-03-19 15:00:00,50.17,50.36,50.12,50.31,103300.0,30.1889,30.3033,30.1589,30.2732,103300.0
2008-03-19 15:10:00,50.32,50.35,50.23,50.28,126300.0,30.2792,30.2973,30.225,30.2551,126300.0
2008-03-19 15:20:00,50.28,50.34,50.03,50.04,194200.0,30.2551,30.2912,30.1047,30.1107,194200.0
2008-03-19 15:30:00,50.05,50.13,49.97,49.98,157400.0,30.1167,30.1649,30.0686,30.0746,157400.0
2008-03-19 15:40:00,49.98,50.15,49.94,50.11,179300.0,30.0746,30.1769,30.0505,30.1528,179300.0
2008-03-19 15:50:00,50.12,50.12,49.92,49.93,379600.0,30.1589,30.1589,30.0385,30.0445,379600.0
2008-03-20 09:30:00,50.04,50.04,49.83,49.92,1401500.0,30.1107,30.1107,29.9844,30.0385,1401500.0
2008-03-20 09:40:00,49.92,50.05,49.8,49.89,234900.0,30.0385,30.1167,29.9663,30.0205,234900.0
2008-03-20 09:50:00,49.89,49.97,49.67,49.68,229000.0,30.0205,30.0686,29.8881,29.8941,229000.0
2008-03-20 10:00:00,49.7,49.95,49.67,49.82,194200.0,29.9061,30.0566,29.8881,29.9783,194200.0
2008-03-20 10:10:00,49.81,49.87,49.69,49.69,84700.0,29.9723,30.0084,29.9001,29.9001,84700.0
2008-03-20 10:20:00,49.69,49.84,49.67,49.79,112000.0,29.9001,29.9904,29.8881,29.9603,112000.0
2008-03-20 10:30:00,49.79,49.8,49.61,49.61,150800.0,29.9603,29.9663,29.852,29.852,150800.0
2008-03-20 10:40:00,49.62,49.65,49.49,49.65,118200.0,29.858,29.876,29.7798,29.876,118200.0
2008-03-20 10:50:00,49.64,49.66,49.54,49.6,90200.0,29.87,29.8821,29.8098,29.846,90200.0
2008-03-20 11:00:00,49.59,49.6,49.52,49.55,113900.0,29.8399,29.846,29.7978,29.8159,113900.0
2008-03-20 11:10:00,49.54,49.55,49.48,49.5,109500.0,29.8098,29.8159,29.7737,29.7858,109500.0
2008-03-20 11:20:00,49.49,49.59,49.48,49.56,96200.0,29.7798,29.8399,29.7737,29.8219,96200.0
2008-03-20 11:30:00,49.55,49.57,49.47,49.5,81400.0,29.8159,29.8279,29.7677,29.7858,81400.0
2008-03-20 11:40:00,49.48,49.5,49.41,49.47,96400.0,29.7737,29.7858,29.7316,29.7677,96400.0
2008-03-20 11:50:00,49.47,49.48,49.38,49.4,91300.0,29.7677,29.7737,29.7136,29.7256,91300.0
2008-03-20 12:00:00,49.4,49.53,49.37,49.38,139700.0,29.7256,29.8038,29.7076,29.7136,139700.0
2008-03-20 12:10:00,49.38,49.44,49.34,49.39,76800.0,29.7136,29.7497,29.6895,29.7196,76800.0
2008-03-20 12:20:00,49.4,49.42,49.33,49.37,86900.0,29.7256,29.7376,29.6835,29.7076,86900.0
2008-03-20 12:30:00,49.39,49.41,49.17,49.23,303400.0,29.7196,29.7316,29.5872,29.6233,303400.0
2008-03-20 12:40:00,49.24,49.37,49.23,49.36,120300.0,29.6293,29.7076,29.6233,29.7015,120300.0
2008-03-20 12:50:00,49.36,49.37,49.28,49.3,79000.0,29.7015,29.7076,29.6534,29.6654,79000.0
2008-03-20 13:00:00,49.31,49.42,49.3,49.39,102700.0,29.6715,29.7376,29.6654,29.7196,102700.0
2008-03-20 13:10:00,49.39,49.4,49.34,49.37,59900.0,29.7196,29.7256,29.6895,29.7076,59900.0
2008-03-20 13:20:00,49.37,49.48,49.37,49.46,58900.0,29.7076,29.7737,29.7076,29.7617,58900.0
2008-03-20 13:30:00,49.46,49.55,49.44,49.51,96000.0,29.7617,29.8159,29.7497,29.7918,96000.0
2008-03-20 13:40:00,49.5,49.56,49.43,49.48,99800.0,29.7858,29.8219,29.7437,29.7737,99800.0
2008-03-20 13:50:00,49.47,49.54,49.41,49.44,106100.0,29.7677,29.8098,29.7316,29.7497,106100.0
2008-03-20 14:00:00,49.43,49.46,49.38,49.43,271700.0,29.7437,29.7617,29.7136,29.7437,271700.0
2008-03-20 14:10:00,49.43,49.48,49.36,49.37,195100.0,29.7437,29.7737,29.7015,29.7076,195100.0
2008-03-20 14:20:00,49.37,49.4,49.3,49.33,239900.0,29.7076,29.7256,29.6654,29.6835,239900.0
2008-03-20 14:30:00,49.33,49.54,49.3,49.5,300800.0,29.6835,29.8098,29.6654,29.7858,300800.0
2008-03-20 14:40:00,49.5,49.51,49.43,49.44,194600.0,29.7858,29.7918,29.7437,29.7497,194600.0
2008-03-20 14:50:00,49.43,49.52,49.4,49.52,160600.0,29.7437,29.7978,29.7256,29.7978,160600.0
2008-03-20 15:00:00,49.53,49.61,49.52,49.61,155900.0,29.8038,29.852,29.7978,29.852,155900.0
2008-03-20 15:10:00,49.6,49.62,49.52,49.55,151700.0,29.846,29.858,29.7978,29.8159,151700.0
2008-03-20 15:20:00,49.56,49.63,49.53,49.62,253300.0,29.8219,29.864,29.8038,29.858,253300.0
2008-03-20 15:30:00,49.62,49.73,49.56,49.56,319200.0,29.858,29.9242,29.8219,29.8219,319200.0
2008-03-20 15:40:00,49.56,49.78,49.53,49.77,338600.0,29.8219,29.9543,29.8038,29.9482,338600.0
2008-03-20 15:50:00,49.77,49.97,49.75,49.79,639800.0,29.9482,30.0686,29.9362,29.9603,639800.0
2008-03-24 09:30:00,49.94,50.07,49.58,49.7,130500.0,30.0505,30.1288,29.8339,29.9061,130500.0
2008-03-24 09:40:00,49.7,49.87,49.7,49.82,133000.0,29.9061,30.0084,29.9061,29.9783,133000.0
2008-03-24 09:50:00,49.82,49.95,49.81,49.95,100900.0,29.9783,30.0566,29.9723,30.0566,100900.0
2008-03-24 10:00:00,49.95,50.01,49.7,49.83,188600.0,30.0566,30.0927,29.9061,29.9844,188600.0
2008-03-24 10:10:00,49.82,49.91,49.77,49.79,83900.0,29.9783,30.0325,29.9482,29.9603,83900.0
2008-03-24 10:20:00,49.78,49.84,49.66,49.71,117400.0,29.9543,29.9904,29.8821,29.9121,117400.0
2008-03-24 10:30:00,49.71,49.79,49.71,49.74,86800.0,29.9121,29.9603,29.9121,29.9302,86800.0
2008-03-24 10:40:00,49.74,49.94,49.72,49.93,111700.0,29.9302,30.0505,29.9182,30.0445,111700.0
2008-03-24 10:50:00,49.93,50.0,49.93,49.98,56600.0,30.0445,30.0866,30.0445,30.0746,56600.0
2008-03-24 11:00:00,49.98,49.99,49.91,49.94,63700.0,30.0746,30.0806,30.0325,30.0505,63700.0
2008-03-24 11:10:00,49.94,50.01,49.94,50.0,79200.0,30.0505,30.0927,30.0505,30.0866,79200.0
2008-03-24 11:20:00,50.0,50.0,49.92,49.96,64000.0,30.0866,30.0866,30.0385,30.0626,64000.0
2008-03-24 11:30:00,49.96,49.97,49.88,49.96,55300.0,30.0626,30.0686,30.0144,30.0626,55300.0
2008-03-24 11:40:00,49.96,50.03,49.95,50.02,103500.0,30.0626,30.1047,30.0566,30.0987,103500.0
2008-03-24 11:50:00,50.02,50.04,49.99,50.0,155700.0,30.0987,30.1107,30.0806,30.0866,155700.0
2008-03-24 12:00:00,50.0,50.02,49.99,50.01,133300.0,30.0866,30.0987,30.0806,30.0927,133300.0
2008-03-24 12:10:00,50.01,50.02,49.99,50.0,109800.0,30.0927,30.0987,30.0806,30.0866,109800.0
2008-03-24 12:20:00,50.0,50.02,49.99,50.01,41400.0,30.0866,30.0987,30.0806,30.0927,41400.0
2008-03-24 12:30:00,50.01,50.04,49.98,50.0,314200.0,30.0927,30.1107,30.0746,30.0866,314200.0
2008-03-24 12:40:00,49.99,50.03,49.99,50.01,68800.0,30.0806,30.1047,30.0806,30.0927,68800.0
2008-03-24 12:50:00,50.01,50.05,50.0,50.01,183900.0,30.0927,30.1167,30.0866,30.0927,183900.0
2008-03-24 13:00:00,50.01,50.01,49.97,49.97,203700.0,30.0927,30.0927,30.0686,30.0686,203700.0
2008-03-24 13:10:00,49.97,50.02,49.97,50.01,297700.0,30.0686,30.0987,30.0686,30.0927,297700.0
2008-03-24 13:20:00,50.01,50.02,50.0,50.02,44700.0,30.0927,30.0987,30.0866,30.0987,44700.0
2008-03-24 13:30:00,50.02,50.03,49.99,50.0,123800.0,30.0987,30.1047,30.0806,30.0866,123800.0
2008-03-24 13:40:00,49.99,50.06,49.99,50.06,265900.0,30.0806,30.1228,30.0806,30.1228,265900.0
2008-03-24 13:50:00,50.06,50.06,49.99,50.0,205100.0,30.1228,30.1228,30.0806,30.0866,205100.0
2008-03-24 14:00:00,49.99,50.01,49.99,50.0,227000.0,30.0806,30.0927,30.0806,30.0866,227000.0
2008-03-24 14:10:00,49.99,50.07,49.99,50.07,276100.0,30.0806,30.1288,30.0806,30.1288,276100.0
2008-03-24 14:20:00,50.08,50.15,50.05,50.09,171700.0,30.1348,30.1769,30.1167,30.1408,171700.0
2008-03-24 14:30:00,50.1,50.1,50.04,50.07,86600.0,30.1468,30.1468,30.1107,30.1288,86600.0
2008-03-24 14:40:00,50.07,50.09,50.06,50.07,196000.0,30.1288,30.1408,30.1228,30.1288,196000.0
2008-03-24 14:50:00,50.08,50.13,50.07,50.1,178900.0,30.1348,30.1649,30.1288,30.1468,178900.0
2008-03-24 15:00:00,50.1,50.12,50.01,50.04,89400.0,30.1468,30.1589,30.0927,30.1107,89400.0
2008-03-24 15:10:00,50.04,50.1,50.03,50.09,62500.0,30.1107,30.1468,30.1047,30.1408,62500.0
2008-03-24 15:20:00,50.09,50.14,50.06,50.12,166300.0,30.1408,30.1709,30.1228,30.1589,166300.0
2008-03-24 15:30:00,50.11,50.18,50.06,50.14,216800.0,30.1528,30.195,30.1228,30.1709,216800.0
2008-03-24 15:40:00,50.13,50.15,50.02,50.04,188800.0,30.1649,30.1769,30.0987,30.1107,188800.0
2008-03-24 15:50:00,50.04,50.08,50.01,50.05,199500.0,30.1107,30.1348,30.0927,30.1167,199500.0
2008-03-25 09:30:00,50.02,50.69,50.02,50.45,204400.0,30.0987,30.5018,30.0987,30.3574,204400.0
2008-03-25 09:40:00,50.46,50.55,50.35,50.48,164600.0,30.3634,30.4176,30.2973,30.3755,164600.0
2008-03-25 09:50:00,50.48,50.48,50.07,50.1,170000.0,30.3755,30.3755,30.1288,30.1468,170000.0
2008-03-25 10:00:00,50.1,50.25,49.99,50.03,132400.0,30.1468,30.2371,30.0806,30.1047,132400.0
2008-03-25 10:10:00,50.05,50.17,50.04,50.14,59300.0,30.1167,30.1889,30.1107,30.1709,59300.0
2008-03-25 10:20:00,50.13,50.17,50.0,50.01,78100.0,30.1649,30.1889,30.0866,30.0927,78100.0
2008-03-25 10:30:00,50.02,50.06,50.0,50.03,56600.0,30.0987,30.1228,30.0866,30.1047,56600.0
2008-03-25 10:40:00,50.03,50.17,50.02,50.17,103700.0,30.1047,30.1889,30.0987,30.1889,103700.0
2008-03-25 10:50:00,50.17,50.19,50.06,50.1,88300.0,30.1889,30.201,30.1228,30.1468,88300.0
2008-03-25 11:00:00,50.08,50.14,50.01,50.01,57600.0,30.1348,30.1709,30.0927,30.0927,57600.0
2008-03-25 11:10:00,50.02,50.06,50.0,50.01,174200.0,30.0987,30.1228,30.0866,30.0927,174200.0
2008-03-25 11:20:00,50.01,50.04,50.0,50.01,122700.0,30.0927,30.1107,30.0866,30.0927,122700.0
2008-03-25 11:30:00,50.0,50.06,50.0,50.02,120400.0,30.0866,30.1228,30.0866,30.0987,120400.0
2008-03-25 11:40:00,50.01,50.03,50.0,50.01,75700.0,30.0927,30.1047,30.0866,30.0927,75700.0
2008-03-25 11:50:00,50.01,50.08,50.0,50.03,99100.0,30.0927,30.1348,30.0866,30.1047,99100.0
2008-03-25 12:00:00,50.04,50.07,50.01,50.07,93400.0,30.1107,30.1288,30.0927,30.1288,93400.0
2008-03-25 12:10:00,50.06,50.16,50.05,50.14,98100.0,30.1228,30.1829,30.1167,30.1709,98100.0
2008-03-25 12:20:00,50.15,50.18,50.08,50.16,66900.0,30.1769,30.195,30.1348,30.1829,66900.0
2008-03-25 12:30:00,50.16,50.16,50.12,50.14,42000.0,30.1829,30.1829,30.1589,30.1709,42000.0
2008-03-25 12:40:00,50.15,50.23,50.15,50.21,67200.0,30.1769,30.225,30.1769,30.213,67200.0
2008-03-25 12:50:00,50.22,50.27,50.12,50.14,61700.0,30.219,30.2491,30.1589,30.1709,61700.0
2008-03-25 13:00:00,50.14,50.15,50.04,50.09,65500.0,30.1709,30.1769,30.1107,30.1408,65500.0
2008-03-25 13:10:00,50.09,50.09,50.04,50.05,47500.0,30.1408,30.1408,30.1107,30.1167,47500.0
2008-03-25 13:20:00,50.06,50.15,50.05,50.12,74300.0,30.1228,30.1769,30.1167,30.1589,74300.0
2008-03-25 13:30:00,50.12,50.14,50.01,50.02,77200.0,30.1589,30.1709,30.0927,30.0987,77200.0
2008-03-25 13:40:00,50.02,50.06,50.01,50.05,50300.0,30.0987,30.1228,30.0927,30.1167,50300.0
2008-03-25 13:50:00,50.04,50.08,50.03,50.04,70500.0,30.1107,30.1348,30.1047,30.1107,70500.0
2008-03-25 14:00:00,50.04,50.13,50.03,50.06,76500.0,30.1107,30.1649,30.1047,30.1228,76500.0
2008-03-25 14:10:00,50.06,50.09,50.04,50.07,63800.0,30.1228,30.1408,30.1107,30.1288,63800.0
2008-03-25 14:20:00,50.06,50.08,50.04,50.05,68700.0,30.1228,30.1348,30.1107,30.1167,68700.0
2008-03-25 14:30:00,50.05,50.06,50.02,50.04,71400.0,30.1167,30.1228,30.0987,30.1107,71400.0
2008-03-25 14:40:00,50.04,50.05,50.0,50.04,97000.0,30.1107,30.1167,30.0866,30.1107,97000.0
2008-03-25 14:50:00,50.03,50.14,50.03,50.09,80900.0,30.1047,30.1709,30.1047,30.1408,80900.0
2008-03-25 15:00:00,50.1,50.11,50.03,50.06,82300.0,30.1468,30.1528,30.1047,30.1228,82300.0
2008-03-25 15:10:00,50.04,50.1,50.03,50.06,84600.0,30.1107,30.1468,30.1047,30.1228,84600.0
2008-03-25 15:20:00,50.07,50.15,50.06,50.12,119600.0,30.1288,30.1769,30.1228,30.1589,119600.0
2008-03-25 15:30:00,50.13,50.17,50.12,50.16,128800.0,30.1649,30.1889,30.1589,30.1829,128800.0
2008-03-25 15:40:00,50.17,50.19,50.1,50.11,269200.0,30.1889,30.201,30.1468,30.1528,269200.0
2008-03-25 15:50:00,50.12,50.18,50.03,50.16,382500.0,30.1589,30.195,30.1047,30.1829,382500.0
2008-03-26 09:30:00,50.01,50.08,49.63,49.69,336200.0,30.0927,30.1348,29.864,29.9001,336200.0
2008-03-26 09:40:00,49.69,49.77,49.57,49.77,173300.0,29.9001,29.9482,29.8279,29.9482,173300.0
2008-03-26 09:50:00,49.77,49.88,49.72,49.74,139900.0,29.9482,30.0144,29.9182,29.9302,139900.0
2008-03-26 10:00:00,49.74,49.84,49.74,49.82,125800.0,29.9302,29.9904,29.9302,29.9783,125800.0
2008-03-26 10:10:00,49.83,49.84,49.74,49.76,96700.0,29.9844,29.9904,29.9302,29.9422,96700.0
2008-03-26 10:20:00,49.77,49.9,49.76,49.89,86200.0,29.9482,30.0265,29.9422,30.0205,86200.0
2008-03-26 10:30:00,49.89,50.05,49.79,50.01,211400.0,30.0205,30.1167,29.9603,30.0927,211400.0
2008-03-26 10:40:00,50.02,50.05,49.98,50.0,160200.0,30.0987,30.1167,30.0746,30.0866,160200.0
2008-03-26 10:50:00,50.0,50.05,49.95,50.03,296100.0,30.0866,30.1167,30.0566,30.1047,296100.0
2008-03-26 11:00:00,50.03,50.22,50.02,50.18,149800.0,30.1047,30.219,30.0987,30.195,149800.0
2008-03-26 11:10:00,50.18,50.27,50.17,50.22,124700.0,30.195,30.2491,30.1889,30.219,124700.0
2008-03-26 11:20:00,50.22,50.22,50.08,50.1,137400.0,30.219,30.219,30.1348,30.1468,137400.0
2008-03-26 11:30:00,50.1,50.12,50.06,50.07,51000.0,30.1468,30.1589,30.1228,30.1288,51000.0
2008-03-26 11:40:00,50.06,50.1,49.93,49.93,77300.0,30.1228,30.1468,30.0445,30.0445,77300.0
2008-03-26 11:50:00,49.93,49.96,49.89,49.9,80100.0,30.0445,30.0626,30.0205,30.0265,80100.0
2008-03-26 12:00:00,49.9,49.94,49.9,49.92,31900.0,30.0265,30.0505,30.0265,30.0385,31900.0
2008-03-26 12:10:00,49.92,49.93,49.87,49.9,61600.0,30.0385,30.0445,30.0084,30.0265,61600.0
2008-03-26 12:20:00,49.89,49.98,49.86,49.95,73700.0,30.0205,30.0746,30.0024,30.0566,73700.0
2008-03-26 12:30:00,49.97,49.98,49.95,49.97,40500.0,30.0686,30.0746,30.0566,30.0686,40500.0
2008-03-26 12:40:00,49.97,50.02,49.93,49.96,49900.0,30.0686,30.0987,30.0445,30.0626,49900.0
2008-03-26 12:50:00,49.97,50.03,49.93,49.98,74600.0,30.0686,30.1047,30.0445,30.0746,74600.0
2008-03-26 13:00:00,49.99,50.02,49.95,49.97,49700.0,30.0806,30.0987,30.0566,30.0686,49700.0
2008-03-26 13:10:00,49.97,50.04,49.97,50.0,113400.0,30.0686,30.1107,30.0686,30.0866,113400.0
2008-03-26 13:20:00,50.0,50.02,49.98,49.99,70300.0,30.0866,30.0987,30.0746,30.0806,70300.0
2008-03-26 13:30:00,49.99,50.01,49.92,49.97,117700.0,30.0806,30.0927,30.0385,30.0686,117700.0
2008-03-26 13:40:00,49.96,49.97,49.9,49.92,102700.0,30.0626,30.0686,30.0265,30.0385,102700.0
2008-03-26 13:50:00,49.93,49.98,49.9,49.92,52100.0,30.0445,30.0746,30.0265,30.0385,52100.0
2008-03-26 14:00:00,49.92,50.01,49.88,50.0,74400.0,30.0385,30.0927,30.0144,30.0866,74400.0
2008-03-26 14:10:00,50.01,50.08,49.97,50.08,68200.0,30.0927,30.1348,30.0686,30.1348,68200.0
2008-03-26 14:20:00,50.08,50.09,50.03,50.07,57600.0,30.1348,30.1408,30.1047,30.1288,57600.0
2008-03-26 14:30:00,50.07,50.12,50.02,50.03,79500.0,30.1288,30.1589,30.0987,30.1047,79500.0
2008-03-26 14:40:00,50.03,50.14,50.02,50.13,93700.0,30.1047,30.1709,30.0987,30.1649,93700.0
2008-03-26 14:50:00,50.13,50.26,50.12,50.26,159500.0,30.1649,30.2431,30.1589,30.2431,159500.0
2008-03-26 15:00:00,50.27,50.4,50.23,50.35,234100.0,30.2491,30.3273,30.225,30.2973,234100.0
2008-03-26 15:10:00,50.35,50.35,50.14,50.16,120600.0,30.2973,30.2973,30.1709,30.1829,120600.0
2008-03-26 15:20:00,50.17,50.21,50.1,50.13,109000.0,30.1889,30.213,30.1468,30.1649,109000.0
2008-03-26 15:30:00,50.12,50.13,50.02,50.04,151300.0,30.1589,30.1649,30.0987,30.1107,151300.0
2008-03-26 15:40:00,50.04,50.08,50.02,50.08,152700.0,30.1107,30.1348,30.0987,30.1348,152700.0
2008-03-26 15:50:00,50.08,50.19,50.05,50.17,313000.0,30.1348,30.201,30.1167,30.1889,313000.0
2008-03-27 09:30:00,50.26,50.75,50.26,50.54,192400.0,30.2431,30.5379,30.2431,30.4116,192400.0
2008-03-27 09:40:00,50.53,50.62,50.38,50.57,183500.0,30.4056,30.4597,30.3153,30.4296,183500.0
2008-03-27 09:50:00,50.56,50.65,50.38,50.63,156800.0,30.4236,30.4778,30.3153,30.4657,156800.0
2008-03-27 10:00:00,50.63,50.76,50.61,50.75,145400.0,30.4657,30.544,30.4537,30.5379,145400.0
2008-03-27 10:10:00,50.75,50.82,50.69,50.71,165100.0,30.5379,30.5801,30.5018,30.5139,165100.0
2008-03-27 10:20:00,50.7,50.73,50.6,50.64,119000.0,30.5079,30.5259,30.4477,30.4718,119000.0
2008-03-27 10:30:00,50.64,50.71,50.58,50.71,83300.0,30.4718,30.5139,30.4357,30.5139,83300.0
2008-03-27 10:40:00,50.71,50.75,50.68,50.73,113900.0,30.5139,30.5379,30.4958,30.5259,113900.0
2008-03-27 10:50:00,50.72,50.74,50.54,50.55,134600.0,30.5199,30.5319,30.4116,30.4176,134600.0
2008-03-27 11:00:00,50.55,50.62,50.48,50.62,93600.0,30.4176,30.4597,30.3755,30.4597,93600.0
2008-03-27 11:10:00,50.63,50.63,50.5,50.58,61100.0,30.4657,30.4657,30.3875,30.4357,61100.0
2008-03-27 11:20:00,50.58,50.61,50.51,50.58,48800.0,30.4357,30.4537,30.3935,30.4357,48800.0
2008-03-27 11:30:00,50.58,50.59,50.5,50.53,47100.0,30.4357,30.4417,30.3875,30.4056,47100.0
2008-03-27 11:40:00,50.53,50.58,50.5,50.52,52100.0,30.4056,30.4357,30.3875,30.3995,52100.0
2008-03-27 11:50:00,50.53,50.53,50.48,50.49,37400.0,30.4056,30.4056,30.3755,30.3815,37400.0
2008-03-27 12:00:00,50.49,50.51,50.47,50.49,89000.0,30.3815,30.3935,30.3695,30.3815,89000.0
2008-03-27 12:10:00,50.5,50.56,50.47,50.56,52600.0,30.3875,30.4236,30.3695,30.4236,52600.0
2008-03-27 12:20:00,50.55,50.64,50.54,50.62,49200.0,30.4176,30.4718,30.4116,30.4597,49200.0
2008-03-27 12:30:00,50.61,50.68,50.6,50.67,52500.0,30.4537,30.4958,30.4477,30.4898,52500.0
2008-03-27 12:40:00,50.66,50.7,50.64,50.64,47700.0,30.4838,30.5079,30.4718,30.4718,47700.0
2008-03-27 12:50:00,50.64,50.68,50.61,50.67,26900.0,30.4718,30.4958,30.4537,30.4898,26900.0
2008-03-27 13:00:00,50.67,50.73,50.62,50.72,40000.0,30.4898,30.5259,30.4597,30.5199,40000.0
2008-03-27 13:10:00,50.72,50.83,50.72,50.74,65300.0,30.5199,30.5861,30.5199,30.5319,65300.0
2008-03-27 13:20:00,50.72,50.73,50.64,50.64,52300.0,30.5199,30.5259,30.4718,30.4718,52300.0
2008-03-27 13:30:00,50.65,50.65,50.52,50.52,105400.0,30.4778,30.4778,30.3995,30.3995,105400.0
2008-03-27 13:40:00,50.53,50.54,50.49,50.51,86700.0,30.4056,30.4116,30.3815,30.3935,86700.0
2008-03-27 13:50:00,50.51,50.54,50.48,50.49,84500.0,30.3935,30.4116,30.3755,30.3815,84500.0
2008-03-27 14:00:00,50.49,50.51,50.46,50.5,103000.0,30.3815,30.3935,30.3634,30.3875,103000.0
2008-03-27 14:10:00,50.5,50.51,50.4,50.41,85100.0,30.3875,30.3935,30.3273,30.3334,85100.0
2008-03-27 14:20:00,50.41,50.42,50.36,50.36,75200.0,30.3334,30.3394,30.3033,30.3033,75200.0
2008-03-27 14:30:00,50.37,50.46,50.34,50.46,97500.0,30.3093,30.3634,30.2912,30.3634,97500.0
2008-03-27 14:40:00,50.46,50.51,50.39,50.44,114500.0,30.3634,30.3935,30.3213,30.3514,114500.0
2008-03-27 14:50:00,50.44,50.51,50.42,50.47,158600.0,30.3514,30.3935,30.3394,30.3695,158600.0
2008-03-27 15:00:00,50.47,50.53,50.38,50.51,340100.0,30.3695,30.4056,30.3153,30.3935,340100.0
2008-03-27 15:10:00,50.51,50.61,50.5,50.6,199600.0,30.3935,30.4537,30.3875,30.4477,199600.0
2008-03-27 15:20:00,50.6,50.61,50.5,50.61,160600.0,30.4477,30.4537,30.3875,30.4537,160600.0
2008-03-27 15:30:00,50.6,50.6,50.44,50.44,212300.0,30.4477,30.4477,30.3514,30.3514,212300.0
2008-03-27 15:40:00,50.45,50.53,50.45,50.51,199200.0,30.3574,30.4056,30.3574,30.3935,199200.0
2008-03-27 15:50:00,50.51,50.53,50.44,50.48,380700.0,30.3935,30.4056,30.3514,30.3755,380700.0
2008-03-28 09:30:00,50.58,50.99,50.58,50.95,243200.0,30.4357,30.6824,30.4357,30.6583,243200.0
2008-03-28 09:40:00,50.94,50.94,50.85,50.85,111400.0,30.6523,30.6523,30.5981,30.5981,111400.0
2008-03-28 09:50:00,50.86,50.97,50.85,50.95,117500.0,30.6041,30.6703,30.5981,30.6583,117500.0
2008-03-28 10:00:00,50.96,51.08,50.96,51.01,181900.0,30.6643,30.7365,30.6643,30.6944,181900.0
2008-03-28 10:10:00,50.99,51.01,50.81,50.89,78100.0,30.6824,30.6944,30.5741,30.6222,78100.0
2008-03-28 10:20:00,50.9,50.93,50.86,50.89,73000.0,30.6282,30.6463,30.6041,30.6222,73000.0
2008-03-28 10:30:00,50.88,50.92,50.85,50.89,101200.0,30.6162,30.6402,30.5981,30.6222,101200.0
2008-03-28 10:40:00,50.9,50.9,50.7,50.8,111000.0,30.6282,30.6282,30.5079,30.568,111000.0
2008-03-28 10:50:00,50.81,50.88,50.76,50.82,74500.0,30.5741,30.6162,30.544,30.5801,74500.0
2008-03-28 11:00:00,50.82,50.89,50.77,50.87,70200.0,30.5801,30.6222,30.55,30.6102,70200.0
2008-03-28 11:10:00,50.88,50.97,50.87,50.95,58200.0,30.6162,30.6703,30.6102,30.6583,58200.0
2008-03-28 11:20:00,50.94,51.07,50.94,51.03,75900.0,30.6523,30.7305,30.6523,30.7064,75900.0
2008-03-28 11:30:00,51.03,51.06,50.88,50.89,60800.0,30.7064,30.7245,30.6162,30.6222,60800.0
2008-03-28 11:40:00,50.89,50.93,50.84,50.85,53600.0,30.6222,30.6463,30.5921,30.5981,53600.0
2008-03-28 11:50:00,50.84,50.91,50.8,50.83,80900.0,30.5921,30.6342,30.568,30.5861,80900.0
2008-03-28 12:00:00,50.84,50.84,50.75,50.75,70800.0,30.5921,30.5921,30.5379,30.5379,70800.0
2008-03-28 12:10:00,50.74,50.76,50.61,50.64,161400.0,30.5319,30.544,30.4537,30.4718,161400.0
2008-03-28 12:20:00,50.64,50.65,50.59,50.59,85300.0,30.4718,30.4778,30.4417,30.4417,85300.0
2008-03-28 12:30:00,50.59,50.6,50.51,50.52,93500.0,30.4417,30.4477,30.3935,30.3995,93500.0
2008-03-28 12:40:00,50.52,50.54,50.42,50.42,178100.0,30.3995,30.4116,30.3394,30.3394,178100.0
2008-03-28 12:50:00,50.42,50.42,50.38,50.39,101700.0,30.3394,30.3394,30.3153,30.3213,101700.0
2008-03-28 13:00:00,50.4,50.49,50.39,50.44,113800.0,30.3273,30.3815,30.3213,30.3514,113800.0
2008-03-28 13:10:00,50.44,50.48,50.43,50.46,48300.0,30.3514,30.3755,30.3454,30.3634,48300.0
2008-03-28 13:20:00,50.46,50.57,50.45,50.54,70700.0,30.3634,30.4296,30.3574,30.4116,70700.0
2008-03-28 13:30:00,50.56,50.56,50.46,50.5,45000.0,30.4236,30.4236,30.3634,30.3875,45000.0
2008-03-28 13:40:00,50.49,50.49,50.38,50.43,92900.0,30.3815,30.3815,30.3153,30.3454,92900.0
2008-03-28 13:50:00,50.43,50.45,50.36,50.44,43300.0,30.3454,30.3574,30.3033,30.3514,43300.0
2008-03-28 14:00:00,50.44,50.44,50.36,50.38,69100.0,30.3514,30.3514,30.3033,30.3153,69100.0
2008-03-28 14:10:00,50.39,50.46,50.34,50.44,143300.0,30.3213,30.3634,30.2912,30.3514,143300.0
2008-03-28 14:20:00,50.44,50.47,50.43,50.45,129200.0,30.3514,30.3695,30.3454,30.3574,129200.0
2008-03-28 14:30:00,50.45,50.5,50.41,50.41,52500.0,30.3574,30.3875,30.3334,30.3334,52500.0
2008-03-28 14:40:00,50.42,50.46,50.4,50.44,39900.0,30.3394,30.3634,30.3273,30.3514,39900.0
2008-03-28 14:50:00,50.44,50.49,50.39,50.49,65200.0,30.3514,30.3815,30.3213,30.3815,65200.0
2008-03-28 15:00:00,50.49,50.52,50.43,50.49,53200.0,30.3815,30.3995,30.3454,30.3815,53200.0
2008-03-28 15:10:00,50.48,50.49,50.32,50.35,127900.0,30.3755,30.3815,30.2792,30.2973,127900.0
2008-03-28 15:20:00,50.36,50.4,50.33,50.33,95700.0,30.3033,30.3273,30.2852,30.2852,95700.0
2008-03-28 15:30:00,50.33,50.34,50.22,50.29,150100.0,30.2852,30.2912,30.219,30.2611,150100.0
2008-03-28 15:40:00,50.29,50.32,50.15,50.22,228900.0,30.2611,30.2792,30.1769,30.219,228900.0
2008-03-28 15:50:00,50.21,50.29,50.18,50.27,295400.0,30.213,30.2611,30.195,30.2491,295400.0
2008-03-31 08:10:00,50.0,50.0,50.0,50.0,100.0,30.0866,30.0866,30.0866,30.0866,100.0
2008-03-31 08:20:00,50.0,50.0,50.0,50.0,0.0,30.0866,30.0866,30.0866,30.0866,0.0
2008-03-31 08:30:00,50.23,50.23,49.79,49.79,300.0,30.225,30.225,29.9603,29.9603,300.0
2008-03-31 08:40:00,49.79,49.79,49.79,49.79,200.0,29.9603,29.9603,29.9603,29.9603,200.0
2008-03-31 08:50:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:00:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:10:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:20:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:30:00,50.22,50.78,50.14,50.59,367600.0,30.219,30.556,30.1709,30.4417,367600.0
2008-03-31 09:40:00,50.59,50.75,50.55,50.74,254700.0,30.4417,30.5379,30.4176,30.5319,254700.0
2008-03-31 09:50:00,50.74,51.12,50.73,50.99,398300.0,30.5319,30.7606,30.5259,30.6824,398300.0
2008-03-31 10:00:00,50.98,51.02,50.87,51.0,201800.0,30.6763,30.7004,30.6102,30.6884,201800.0
2008-03-31 10:10:00,51.0,51.01,50.78,50.84,200600.0,30.6884,30.6944,30.556,30.5921,200600.0
2008-03-31 10:20:00,50.83,50.84,50.64,50.7,110300.0,30.5861,30.5921,30.4718,30.5079,110300.0
2008-03-31 10:30:00,50.7,50.8,50.68,50.78,123700.0,30.5079,30.568,30.4958,30.556,123700.0
2008-03-31 10:40:00,50.76,50.84,50.73,50.82,113900.0,30.544,30.5921,30.5259,30.5801,113900.0
2008-03-31 10:50:00,50.82,50.92,50.82,50.92,103900.0,30.5801,30.6402,30.5801,30.6402,103900.0
2008-03-31 11:00:00,50.92,51.08,50.85,51.01,218800.0,30.6402,30.7365,30.5981,30.6944,218800.0
2008-03-31 11:10:00,51.02,51.12,51.0,51.1,191600.0,30.7004,30.7606,30.6884,30.7486,191600.0
2008-03-31 11:20:00,51.11,51.25,51.1,51.21,165800.0,30.7546,30.8388,30.7486,30.8147,165800.0
2008-03-31 11:30:00,51.21,51.27,51.09,51.16,346900.0,30.8147,30.8508,30.7425,30.7847,346900.0
2008-03-31 11:40:00,51.16,51.24,51.13,51.19,242800.0,30.7847,30.8328,30.7666,30.8027,242800.0
2008-03-31 11:50:00,51.19,51.37,51.18,51.36,128100.0,30.8027,30.911,30.7967,30.905,128100.0
2008-03-31 12:00:00,51.35,51.39,51.34,51.38,160200.0,30.899,30.9231,30.893,30.917,160200.0
2008-03-31 12:10:00,51.38,51.47,51.36,51.45,145800.0,30.917,30.9712,30.905,30.9592,145800.0
2008-03-31 12:20:00,51.45,51.45,51.39,51.43,108100.0,30.9592,30.9592,30.9231,30.9471,108100.0
2008-03-31 12:30:00,51.42,51.49,51.42,51.48,105900.0,30.9411,30.9832,30.9411,30.9772,105900.0
2008-03-31 12:40:00,51.47,51.5,51.46,51.49,104700.0,30.9712,30.9892,30.9652,30.9832,104700.0
2008-03-31 12:50:00,51.49,51.68,51.49,51.64,230200.0,30.9832,31.0976,30.9832,31.0735,230200.0
2008-03-31 13:00:00,51.63,51.78,51.63,51.7,137000.0,31.0675,31.1577,31.0675,31.1096,137000.0
2008-03-31 13:10:00,51.71,51.72,51.62,51.65,83300.0,31.1156,31.1216,31.0615,31.0795,83300.0
2008-03-31 13:20:00,51.65,51.65,51.57,51.61,148000.0,31.0795,31.0795,31.0314,31.0554,148000.0
2008-03-31 13:30:00,51.6,51.64,51.54,51.59,118200.0,31.0494,31.0735,31.0133,31.0434,118200.0
2008-03-31 13:40:00,51.58,51.59,51.52,51.55,94100.0,31.0374,31.0434,31.0013,31.0193,94100.0
2008-03-31 13:50:00,51.55,51.56,51.52,51.52,86500.0,31.0193,31.0254,31.0013,31.0013,86500.0
2008-03-31 14:00:00,51.53,51.57,51.49,51.55,208500.0,31.0073,31.0314,30.9832,31.0193,208500.0
2008-03-31 14:10:00,51.54,51.57,51.47,51.49,121200.0,31.0133,31.0314,30.9712,30.9832,121200.0
2008-03-31 14:20:00,51.49,51.52,51.44,51.44,127200.0,30.9832,31.0013,30.9531,30.9531,127200.0
2008-03-31 14:30:00,51.44,51.45,51.38,51.43,281100.0,30.9531,30.9592,30.917,30.9471,281100.0
2008-03-31 14:40:00,51.43,51.43,51.34,51.35,130400.0,30.9471,30.9471,30.893,30.899,130400.0
2008-03-31 14:50:00,51.35,51.35,51.26,51.28,129500.0,30.899,30.899,30.8448,30.8569,129500.0
2008-03-31 15:00:00,51.28,51.32,51.26,51.3,100700.0,30.8569,30.8809,30.8448,30.8689,100700.0
2008-03-31 15:10:00,51.29,51.37,51.27,51.36,158600.0,30.8629,30.911,30.8508,30.905,158600.0
2008-03-31 15:20:00,51.36,51.46,51.36,51.38,201100.0,30.905,30.9652,30.905,30.917,201100.0
2008-03-31 15:30:00,51.39,51.51,51.34,51.51,239400.0,30.9231,30.9953,30.893,30.9953,239400.0
2008-03-31 15:40:00,51.51,51.72,51.5,51.72,416500.0,30.9953,31.1216,30.9892,31.1216,416500.0
2008-03-31 15:50:00,51.72,51.75,51.5,51.53,738600.0,31.1216,31.1397,30.9892,31.0073,738600.0
2008-04-01 08:00:00,51.7,51.7,51.7,51.7,400.0,31.1096,31.1096,31.1096,31.1096,400.0
2008-04-01 08:10:00,51.86,51.86,51.86,51.86,100.0,31.2059,31.2059,31.2059,31.2059,100.0
2008-04-01 08:20:00,51.86,51.86,51.86,51.86,0.0,31.2059,31.2059,31.2059,31.2059,0.0
2008-04-01 08:30:00,51.99,51.99,51.99,51.99,100.0,31.2841,31.2841,31.2841,31.2841,100.0
2008-04-01 08:40:00,51.99,51.99,51.99,51.99,0.0,31.2841,31.2841,31.2841,31.2841,0.0
2008-04-01 08:50:00,51.99,51.99,51.99,51.99,0.0,31.2841,31.2841,31.2841,31.2841,0.0
2008-04-01 09:00:00,51.85,51.85,51.85,51.85,100.0,31.1999,31.1999,31.1999,31.1999,100.0
2008-04-01 09:10:00,51.85,51.85,51.85,51.85,0.0,31.1999,31.1999,31.1999,31.1999,0.0
2008-04-01 09:20:00,51.85,51.85,51.85,51.85,0.0,31.1999,31.1999,31.1999,31.1999,0.0
2008-04-01 09:30:00,51.72,52.04,51.72,51.84,251100.0,31.1216,31.3142,31.1216,31.1938,251100.0
2008-04-01 09:40:00,51.85,52.01,51.82,51.99,253700.0,31.1999,31.2961,31.1818,31.2841,253700.0
2008-04-01 09:50:00,52.01,52.11,51.95,51.96,191200.0,31.2961,31.3563,31.26,31.266,191200.0
2008-04-01 10:00:00,51.95,52.17,51.93,52.0,250100.0,31.26,31.3924,31.248,31.2901,250100.0
2008-04-01 10:10:00,51.99,52.03,51.77,51.82,118500.0,31.2841,31.3082,31.1517,31.1818,118500.0
2008-04-01 10:20:00,51.81,51.95,51.8,51.94,100000.0,31.1758,31.26,31.1698,31.254,100000.0
2008-04-01 10:30:00,51.94,51.97,51.88,51.96,136200.0,31.254,31.2721,31.2179,31.266,136200.0
2008-04-01 10:40:00,51.95,52.04,51.95,51.96,128900.0,31.26,31.3142,31.26,31.266,128900.0
2008-04-01 10:50:00,51.96,51.97,51.84,51.95,96300.0,31.266,31.2721,31.1938,31.26,96300.0
2008-04-01 11:00:00,51.96,51.96,51.84,51.88,97600.0,31.266,31.266,31.1938,31.2179,97600.0
2008-04-01 11:10:00,51.9,51.96,51.84,51.87,108000.0,31.2299,31.266,31.1938,31.2119,108000.0
2008-04-01 11:20:00,51.88,51.89,51.81,51.81,73600.0,31.2179,31.2239,31.1758,31.1758,73600.0
2008-04-01 11:30:00,51.8,51.91,51.77,51.88,132900.0,31.1698,31.236,31.1517,31.2179,132900.0
2008-04-01 11:40:00,51.88,51.89,51.82,51.83,63500.0,31.2179,31.2239,31.1818,31.1878,63500.0
2008-04-01 11:50:00,51.83,51.91,51.82,51.9,90900.0,31.1878,31.236,31.1818,31.2299,90900.0
2008-04-01 12:00:00,51.91,51.98,51.85,51.95,153400.0,31.236,31.2781,31.1999,31.26,153400.0
2008-04-01 12:10:00,51.95,52.03,51.95,52.03,179000.0,31.26,31.3082,31.26,31.3082,179000.0
2008-04-01 12:20:00,52.03,52.04,51.98,52.02,112000.0,31.3082,31.3142,31.2781,31.3021,112000.0
2008-04-01 12:30:00,52.02,52.05,51.99,52.04,64000.0,31.3021,31.3202,31.2841,31.3142,64000.0
2008-04-01 12:40:00,52.04,52.05,51.99,52.03,80900.0,31.3142,31.3202,31.2841,31.3082,80900.0
2008-04-01 12:50:00,52.03,52.04,51.92,51.95,79300.0,31.3082,31.3142,31.242,31.26,79300.0
2008-04-01 13:00:00,51.94,52.01,51.93,52.0,110000.0,31.254,31.2961,31.248,31.2901,110000.0
2008-04-01 13:10:00,52.01,52.11,52.0,52.04,109600.0,31.2961,31.3563,31.2901,31.3142,109600.0
2008-04-01 13:20:00,52.04,52.06,52.0,52.03,176900.0,31.3142,31.3262,31.2901,31.3082,176900.0
2008-04-01 13:30:00,52.03,52.05,51.94,51.94,109600.0,31.3082,31.3202,31.254,31.254,109600.0
2008-04-01 13:40:00,51.94,51.95,51.88,51.9,80100.0,31.254,31.26,31.2179,31.2299,80100.0
2008-04-01 13:50:00,51.9,51.91,51.84,51.87,85300.0,31.2299,31.236,31.1938,31.2119,85300.0
2008-04-01 14:00:00,51.87,51.9,51.84,51.85,187300.0,31.2119,31.2299,31.1938,31.1999,187300.0
2008-04-01 14:10:00,51.85,51.85,51.68,51.69,166700.0,31.1999,31.1999,31.0976,31.1036,166700.0
2008-04-01 14:20:00,51.68,51.82,51.68,51.74,213200.0,31.0976,31.1818,31.0976,31.1337,213200.0
2008-04-01 14:30:00,51.75,51.78,51.68,51.69,247400.0,31.1397,31.1577,31.0976,31.1036,247400.0
2008-04-01 14:40:00,51.7,51.76,51.69,51.72,158900.0,31.1096,31.1457,31.1036,31.1216,158900.0
2008-04-01 14:50:00,51.71,51.72,51.53,51.55,334000.0,31.1156,31.1216,31.0073,31.0193,334000.0
2008-04-01 15:00:00,51.55,51.81,51.54,51.78,272500.0,31.0193,31.1758,31.0133,31.1577,272500.0
2008-04-01 15:10:00,51.78,51.81,51.69,51.75,165000.0,31.1577,31.1758,31.1036,31.1397,165000.0
2008-04-01 15:20:00,51.75,51.81,51.75,51.78,179600.0,31.1397,31.1758,31.1397,31.1577,179600.0
2008-04-01 15:30:00,51.78,51.8,51.7,51.79,246300.0,31.1577,31.1698,31.1096,31.1637,246300.0
2008-04-01 15:40:00,51.79,51.89,51.79,51.87,304400.0,31.1637,31.2239,31.1637,31.2119,304400.0
2008-04-01 15:50:00,51.88,52.04,51.87,52.01,606700.0,31.2179,31.3142,31.2119,31.2961,606700.0
2008-04-02 09:30:00,52.05,52.2,51.66,51.7,152800.0,31.3202,31.4105,31.0855,31.1096,152800.0
2008-04-02 09:40:00,51.7,51.75,51.47,51.52,123800.0,31.1096,31.1397,30.9712,31.0013,123800.0
2008-04-02 09:50:00,51.51,51.6,51.48,51.51,121400.0,30.9953,31.0494,30.9772,30.9953,121400.0
2008-04-02 10:00:00,51.51,51.66,51.44,51.6,96900.0,30.9953,31.0855,30.9531,31.0494,96900.0
2008-04-02 10:10:00,51.61,51.71,51.55,51.56,157800.0,31.0554,31.1156,31.0193,31.0254,157800.0
2008-04-02 10:20:00,51.55,51.72,51.55,51.66,91400.0,31.0193,31.1216,31.0193,31.0855,91400.0
2008-04-02 10:30:00,51.66,51.76,51.63,51.75,280000.0,31.0855,31.1457,31.0675,31.1397,280000.0
2008-04-02 10:40:00,51.76,51.95,51.76,51.84,173600.0,31.1457,31.26,31.1457,31.1938,173600.0
2008-04-02 10:50:00,51.85,51.93,51.67,51.69,100700.0,31.1999,31.248,31.0915,31.1036,100700.0
2008-04-02 11:00:00,51.69,51.75,51.65,51.73,79800.0,31.1036,31.1397,31.0795,31.1276,79800.0
2008-04-02 11:10:00,51.71,51.78,51.67,51.7,77500.0,31.1156,31.1577,31.0915,31.1096,77500.0
2008-04-02 11:20:00,51.69,51.76,51.65,51.73,106900.0,31.1036,31.1457,31.0795,31.1276,106900.0
2008-04-02 11:30:00,51.74,51.79,51.67,51.76,97000.0,31.1337,31.1637,31.0915,31.1457,97000.0
2008-04-02 11:40:00,51.75,51.81,51.72,51.79,54900.0,31.1397,31.1758,31.1216,31.1637,54900.0
2008-04-02 11:50:00,51.79,51.81,51.73,51.78,47500.0,31.1637,31.1758,31.1276,31.1577,47500.0
2008-04-02 12:00:00,51.78,51.83,51.76,51.76,36300.0,31.1577,31.1878,31.1457,31.1457,36300.0
2008-04-02 12:10:00,51.75,51.78,51.72,51.76,35600.0,31.1397,31.1577,31.1216,31.1457,35600.0
2008-04-02 12:20:00,51.77,51.83,51.75,51.8,40400.0,31.1517,31.1878,31.1397,31.1698,40400.0
2008-04-02 12:30:00,51.8,51.81,51.74,51.79,49800.0,31.1698,31.1758,31.1337,31.1637,49800.0
2008-04-02 12:40:00,51.79,51.82,51.77,51.79,35300.0,31.1637,31.1818,31.1517,31.1637,35300.0
2008-04-02 12:50:00,51.79,51.83,51.77,51.8,52300.0,31.1637,31.1878,31.1517,31.1698,52300.0
2008-04-02 13:00:00,51.8,51.83,51.7,51.78,100600.0,31.1698,31.1878,31.1096,31.1577,100600.0
2008-04-02 13:10:00,51.78,51.79,51.71,51.71,55900.0,31.1577,31.1637,31.1156,31.1156,55900.0
2008-04-02 13:20:00,51.71,51.8,51.69,51.8,126300.0,31.1156,31.1698,31.1036,31.1698,126300.0
2008-04-02 13:30:00,51.8,51.81,51.72,51.76,88000.0,31.1698,31.1758,31.1216,31.1457,88000.0
2008-04-02 13:40:00,51.75,51.82,51.72,51.79,79100.0,31.1397,31.1818,31.1216,31.1637,79100.0
2008-04-02 13:50:00,51.8,51.8,51.73,51.74,92300.0,31.1698,31.1698,31.1276,31.1337,92300.0
2008-04-02 14:00:00,51.74,51.84,51.73,51.81,140800.0,31.1337,31.1938,31.1276,31.1758,140800.0
2008-04-02 14:10:00,51.81,51.84,51.78,51.82,95800.0,31.1758,31.1938,31.1577,31.1818,95800.0
2008-04-02 14:20:00,51.81,51.81,51.74,51.74,100900.0,31.1758,31.1758,31.1337,31.1337,100900.0
2008-04-02 14:30:00,51.74,51.74,51.63,51.71,197400.0,31.1337,31.1337,31.0675,31.1156,197400.0
2008-04-02 14:40:00,51.7,51.73,51.66,51.71,106700.0,31.1096,31.1276,31.0855,31.1156,106700.0
2008-04-02 14:50:00,51.72,51.78,51.7,51.73,175500.0,31.1216,31.1577,31.1096,31.1276,175500.0
2008-04-02 15:00:00,51.74,51.74,51.57,51.63,224900.0,31.1337,31.1337,31.0314,31.0675,224900.0
2008-04-02 15:10:00,51.63,51.69,51.6,51.68,119600.0,31.0675,31.1036,31.0494,31.0976,119600.0
2008-04-02 15:20:00,51.67,51.76,51.64,51.74,143600.0,31.0915,31.1457,31.0735,31.1337,143600.0
2008-04-02 15:30:00,51.75,51.75,51.63,51.66,161000.0,31.1397,31.1397,31.0675,31.0855,161000.0
2008-04-02 15:40:00,51.67,51.76,51.66,51.74,243100.0,31.0915,31.1457,31.0855,31.1337,243100.0
2008-04-02 15:50:00,51.74,51.78,51.69,51.72,337600.0,31.1337,31.1577,31.1036,31.1216,337600.0
2008-04-03 09:30:00,51.44,51.79,51.44,51.69,135500.0,30.9531,31.1637,30.9531,31.1036,135500.0
2008-04-03 09:40:00,51.71,51.75,51.61,51.69,121200.0,31.1156,31.1397,31.0554,31.1036,121200.0
2008-04-03 09:50:00,51.7,51.74,51.57,51.69,84900.0,31.1096,31.1337,31.0314,31.1036,84900.0
2008-04-03 10:00:00,51.69,51.83,51.57,51.57,136500.0,31.1036,31.1878,31.0314,31.0314,136500.0
2008-04-03 10:10:00,51.58,51.58,51.47,51.53,89400.0,31.0374,31.0374,30.9712,31.0073,89400.0
2008-04-03 10:20:00,51.52,51.53,51.34,51.39,91900.0,31.0013,31.0073,30.893,30.9231,91900.0
2008-04-03 10:30:00,51.39,51.43,51.24,51.24,101900.0,30.9231,30.9471,30.8328,30.8328,101900.0
2008-04-03 10:40:00,51.26,51.36,51.24,51.24,106400.0,30.8448,30.905,30.8328,30.8328,106400.0
2008-04-03 10:50:00,51.25,51.26,51.11,51.13,119700.0,30.8388,30.8448,30.7546,30.7666,119700.0
2008-04-03 11:00:00,51.14,51.2,51.12,51.19,104900.0,30.7726,30.8087,30.7606,30.8027,104900.0
2008-04-03 11:10:00,51.19,51.34,51.17,51.34,109400.0,30.8027,30.893,30.7907,30.893,109400.0
2008-04-03 11:20:00,51.34,51.8,51.31,51.46,155900.0,30.893,31.1698,30.8749,30.9652,155900.0
2008-04-03 11:30:00,51.46,51.51,51.43,51.44,91400.0,30.9652,30.9953,30.9471,30.9531,91400.0
2008-04-03 11:40:00,51.44,51.65,51.4,51.62,75300.0,30.9531,31.0795,30.9291,31.0615,75300.0
2008-04-03 11:50:00,51.62,51.67,51.53,51.55,93400.0,31.0615,31.0915,31.0073,31.0193,93400.0
2008-04-03 12:00:00,51.53,51.74,51.48,51.73,173900.0,31.0073,31.1337,30.9772,31.1276,173900.0
2008-04-03 12:10:00,51.73,51.74,51.63,51.68,115600.0,31.1276,31.1337,31.0675,31.0976,115600.0
2008-04-03 12:20:00,51.68,51.69,51.55,51.58,216000.0,31.0976,31.1036,31.0193,31.0374,216000.0
2008-04-03 12:30:00,51.58,51.72,51.57,51.72,100800.0,31.0374,31.1216,31.0314,31.1216,100800.0
2008-04-03 12:40:00,51.71,51.8,51.71,51.78,253700.0,31.1156,31.1698,31.1156,31.1577,253700.0
2008-04-03 12:50:00,51.79,51.84,51.77,51.81,118400.0,31.1637,31.1938,31.1517,31.1758,118400.0
2008-04-03 13:00:00,51.81,51.81,51.73,51.74,60400.0,31.1758,31.1758,31.1276,31.1337,60400.0
2008-04-03 13:10:00,51.73,51.85,51.73,51.84,55000.0,31.1276,31.1999,31.1276,31.1938,55000.0
2008-04-03 13:20:00,51.84,51.91,51.84,51.9,107100.0,31.1938,31.236,31.1938,31.2299,107100.0
2008-04-03 13:30:00,51.9,51.97,51.87,51.9,91600.0,31.2299,31.2721,31.2119,31.2299,91600.0
2008-04-03 13:40:00,51.9,51.92,51.81,51.83,98000.0,31.2299,31.242,31.1758,31.1878,98000.0
2008-04-03 13:50:00,51.84,51.87,51.81,51.82,59900.0,31.1938,31.2119,31.1758,31.1818,59900.0
2008-04-03 14:00:00,51.81,51.85,51.78,51.78,76800.0,31.1758,31.1999,31.1577,31.1577,76800.0
2008-04-03 14:10:00,51.78,51.82,51.72,51.75,132600.0,31.1577,31.1818,31.1216,31.1397,132600.0
2008-04-03 14:20:00,51.74,51.76,51.73,51.74,66700.0,31.1337,31.1457,31.1276,31.1337,66700.0
2008-04-03 14:30:00,51.74,51.75,51.69,51.71,181300.0,31.1337,31.1397,31.1036,31.1156,181300.0
2008-04-03 14:40:00,51.71,51.75,51.71,51.74,96400.0,31.1156,31.1397,31.1156,31.1337,96400.0
2008-04-03 14:50:00,51.75,51.8,51.7,51.78,78000.0,31.1397,31.1698,31.1096,31.1577,78000.0
2008-04-03 15:00:00,51.79,51.82,51.77,51.79,77200.0,31.1637,31.1818,31.1517,31.1637,77200.0
2008-04-03 15:10:00,51.79,51.81,51.7,51.74,111000.0,31.1637,31.1758,31.1096,31.1337,111000.0
2008-04-03 15:20:00,51.74,51.79,51.14,51.75,139800.0,31.1337,31.1637,30.7726,31.1397,139800.0
2008-04-03 15:30:00,51.74,51.82,51.74,51.82,145400.0,31.1337,31.1818,31.1337,31.1818,145400.0
2008-04-03 15:40:00,51.81,51.83,51.77,51.77,226200.0,31.1758,31.1878,31.1517,31.1517,226200.0
2008-04-03 15:50:00,51.78,51.87,51.75,51.82,308100.0,31.1577,31.2119,31.1397,31.1818,308100.0
2008-04-04 09:30:00,51.78,52.32,51.6,52.24,181800.0,31.1577,31.4827,31.0494,31.4345,181800.0
2008-04-04 09:40:00,52.24,52.45,52.24,52.37,119200.0,31.4345,31.5609,31.4345,31.5128,119200.0
2008-04-04 09:50:00,52.36,52.47,52.26,52.43,138400.0,31.5067,31.5729,31.4466,31.5489,138400.0
2008-04-04 10:00:00,52.43,52.44,52.12,52.12,134700.0,31.5489,31.5549,31.3623,31.3623,134700.0
2008-04-04 10:10:00,52.11,52.2,51.93,51.98,146400.0,31.3563,31.4105,31.248,31.2781,146400.0
2008-04-04 10:20:00,51.99,52.27,51.97,52.25,95400.0,31.2841,31.4526,31.2721,31.4405,95400.0
2008-04-04 10:30:00,52.24,52.26,52.15,52.2,106900.0,31.4345,31.4466,31.3804,31.4105,106900.0
2008-04-04 10:40:00,52.19,52.25,52.17,52.25,116100.0,31.4044,31.4405,31.3924,31.4405,116100.0
2008-04-04 10:50:00,52.25,52.43,52.25,52.41,101300.0,31.4405,31.5489,31.4405,31.5368,101300.0
2008-04-04 11:00:00,52.41,52.52,52.41,52.49,96800.0,31.5368,31.603,31.5368,31.585,96800.0
2008-04-04 11:10:00,52.49,52.52,52.45,52.48,228600.0,31.585,31.603,31.5609,31.5789,228600.0
2008-04-04 11:20:00,52.48,52.58,52.47,52.55,62200.0,31.5789,31.6391,31.5729,31.6211,62200.0
2008-04-04 11:30:00,52.55,52.68,52.54,52.65,112400.0,31.6211,31.6993,31.615,31.6812,112400.0
2008-04-04 11:40:00,52.64,52.65,52.5,52.53,91200.0,31.6752,31.6812,31.591,31.609,91200.0
2008-04-04 11:50:00,52.53,52.64,52.52,52.61,55600.0,31.609,31.6752,31.603,31.6572,55600.0
2008-04-04 12:00:00,52.6,52.67,52.51,52.67,81800.0,31.6512,31.6933,31.597,31.6933,81800.0
2008-04-04 12:10:00,52.66,52.86,52.66,52.84,93900.0,31.6873,31.8076,31.6873,31.7956,93900.0
2008-04-04 12:20:00,52.85,52.86,52.19,52.69,79100.0,31.8016,31.8076,31.4044,31.7053,79100.0
2008-04-04 12:30:00,52.69,52.83,52.69,52.8,142500.0,31.7053,31.7896,31.7053,31.7715,142500.0
2008-04-04 12:40:00,52.81,52.87,52.78,52.81,95200.0,31.7775,31.8136,31.7595,31.7775,95200.0
2008-04-04 12:50:00,52.81,52.94,52.8,52.88,92400.0,31.7775,31.8557,31.7715,31.8196,92400.0
2008-04-04 13:00:00,52.89,52.9,52.77,52.81,71900.0,31.8257,31.8317,31.7534,31.7775,71900.0
2008-04-04 13:10:00,52.8,52.81,52.73,52.76,76500.0,31.7715,31.7775,31.7294,31.7474,76500.0
2008-04-04 13:20:00,52.76,52.77,52.69,52.71,87700.0,31.7474,31.7534,31.7053,31.7173,87700.0
2008-04-04 13:30:00,52.71,52.71,52.59,52.62,84000.0,31.7173,31.7173,31.6451,31.6632,84000.0
2008-04-04 13:40:00,52.62,52.75,52.62,52.72,157900.0,31.6632,31.7414,31.6632,31.7234,157900.0
2008-04-04 13:50:00,52.72,52.74,52.67,52.71,61400.0,31.7234,31.7354,31.6933,31.7173,61400.0
2008-04-04 14:00:00,52.72,52.77,52.7,52.73,91100.0,31.7234,31.7534,31.7113,31.7294,91100.0
2008-04-04 14:10:00,52.73,52.73,52.57,52.57,60300.0,31.7294,31.7294,31.6331,31.6331,60300.0
2008-04-04 14:20:00,52.57,52.58,52.47,52.49,70200.0,31.6331,31.6391,31.5729,31.585,70200.0
2008-04-04 14:30:00,52.48,52.48,52.41,52.44,153300.0,31.5789,31.5789,31.5368,31.5549,153300.0
2008-04-04 14:40:00,52.45,52.67,52.42,52.49,133700.0,31.5609,31.6933,31.5428,31.585,133700.0
2008-04-04 14:50:00,52.48,52.53,52.41,52.41,71400.0,31.5789,31.609,31.5368,31.5368,71400.0
2008-04-04 15:00:00,52.41,52.45,52.33,52.35,128000.0,31.5368,31.5609,31.4887,31.5007,128000.0
2008-04-04 15:10:00,52.35,52.36,52.25,52.26,112900.0,31.5007,31.5067,31.4405,31.4466,112900.0
2008-04-04 15:20:00,52.28,52.31,52.25,52.26,120800.0,31.4586,31.4767,31.4405,31.4466,120800.0
2008-04-04 15:30:00,52.25,52.37,52.25,52.26,184100.0,31.4405,31.5128,31.4405,31.4466,184100.0
2008-04-04 15:40:00,52.27,52.28,52.16,52.24,277900.0,31.4526,31.4586,31.3864,31.4345,277900.0
2008-04-04 15:50:00,52.24,52.35,52.23,52.34,383200.0,31.4345,31.5007,31.4285,31.4947,383200.0
2008-04-07 09:30:00,52.76,52.83,52.08,52.3,180200.0,31.7474,31.7896,31.3383,31.4706,180200.0
2008-04-07 09:40:00,52.3,52.39,52.23,52.3,91700.0,31.4706,31.5248,31.4285,31.4706,91700.0
2008-04-07 09:50:00,52.3,52.38,52.27,52.35,119400.0,31.4706,31.5188,31.4526,31.5007,119400.0
2008-04-07 10:00:00,52.36,52.36,52.2,52.22,85200.0,31.5067,31.5067,31.4105,31.4225,85200.0
2008-04-07 10:10:00,52.23,52.47,52.17,52.46,293800.0,31.4285,31.5729,31.3924,31.5669,293800.0
2008-04-07 10:20:00,52.45,52.48,52.35,52.47,97200.0,31.5609,31.5789,31.5007,31.5729,97200.0
2008-04-07 10:30:00,52.46,52.66,52.42,52.66,93500.0,31.5669,31.6873,31.5428,31.6873,93500.0
2008-04-07 10:40:00,52.65,52.65,52.51,52.59,81100.0,31.6812,31.6812,31.597,31.6451,81100.0
2008-04-07 10:50:00,52.59,52.67,52.56,52.66,67300.0,31.6451,31.6933,31.6271,31.6873,67300.0
2008-04-07 11:00:00,52.67,52.75,52.67,52.69,75000.0,31.6933,31.7414,31.6933,31.7053,75000.0
2008-04-07 11:10:00,52.69,52.79,52.66,52.74,90100.0,31.7053,31.7655,31.6873,31.7354,90100.0
2008-04-07 11:20:00,52.75,52.75,52.71,52.73,53500.0,31.7414,31.7414,31.7173,31.7294,53500.0
2008-04-07 11:30:00,52.72,52.77,52.67,52.68,67500.0,31.7234,31.7534,31.6933,31.6993,67500.0
2008-04-07 11:40:00,52.68,52.77,52.67,52.75,120100.0,31.6993,31.7534,31.6933,31.7414,120100.0
2008-04-07 11:50:00,52.75,52.91,52.75,52.9,129600.0,31.7414,31.8377,31.7414,31.8317,129600.0
2008-04-07 12:00:00,52.9,52.99,52.89,52.97,159800.0,31.8317,31.8858,31.8257,31.8738,159800.0
2008-04-07 12:10:00,52.96,52.98,52.84,52.85,96500.0,31.8678,31.8798,31.7956,31.8016,96500.0
2008-04-07 12:20:00,52.84,52.85,52.8,52.81,48500.0,31.7956,31.8016,31.7715,31.7775,48500.0
2008-04-07 12:30:00,52.81,52.99,52.81,52.96,81000.0,31.7775,31.8858,31.7775,31.8678,81000.0
2008-04-07 12:40:00,52.97,53.0,52.96,53.0,102200.0,31.8738,31.8918,31.8678,31.8918,102200.0
2008-04-07 12:50:00,52.99,53.1,52.98,53.09,104100.0,31.8858,31.952,31.8798,31.946,104100.0
2008-04-07 13:00:00,53.1,53.12,52.99,53.06,168300.0,31.952,31.9641,31.8858,31.9279,168300.0
2008-04-07 13:10:00,53.05,53.17,53.05,53.16,121500.0,31.9219,31.9941,31.9219,31.9881,121500.0
2008-04-07 13:20:00,53.17,53.22,53.07,53.22,154800.0,31.9941,32.0242,31.934,32.0242,154800.0
2008-04-07 13:30:00,53.22,53.27,53.18,53.27,166700.0,32.0242,32.0543,32.0002,32.0543,166700.0
2008-04-07 13:40:00,53.27,53.38,53.27,53.37,205600.0,32.0543,32.1205,32.0543,32.1145,205600.0
2008-04-07 13:50:00,53.37,53.4,53.3,53.37,201300.0,32.1145,32.1325,32.0724,32.1145,201300.0
2008-04-07 14:00:00,53.37,53.38,53.18,53.27,106500.0,32.1145,32.1205,32.0002,32.0543,106500.0
2008-04-07 14:10:00,53.27,53.27,53.22,53.23,127700.0,32.0543,32.0543,32.0242,32.0302,127700.0
2008-04-07 14:20:00,53.23,53.25,53.15,53.15,187500.0,32.0302,32.0423,31.9821,31.9821,187500.0
2008-04-07 14:30:00,53.17,53.23,53.11,53.22,130200.0,31.9941,32.0302,31.958,32.0242,130200.0
2008-04-07 14:40:00,53.22,53.26,53.18,53.22,92700.0,32.0242,32.0483,32.0002,32.0242,92700.0
2008-04-07 14:50:00,53.22,53.25,53.2,53.22,111700.0,32.0242,32.0423,32.0122,32.0242,111700.0
2008-04-07 15:00:00,53.22,53.25,53.17,53.17,180900.0,32.0242,32.0423,31.9941,31.9941,180900.0
2008-04-07 15:10:00,53.17,53.18,53.12,53.12,92300.0,31.9941,32.0002,31.9641,31.9641,92300.0
2008-04-07 15:20:00,53.13,53.14,53.08,53.12,86800.0,31.9701,31.9761,31.94,31.9641,86800.0
2008-04-07 15:30:00,53.12,53.16,52.97,53.05,220500.0,31.9641,31.9881,31.8738,31.9219,220500.0
2008-04-07 15:40:00,53.05,53.15,53.04,53.09,317000.0,31.9219,31.9821,31.9159,31.946,317000.0
2008-04-07 15:50:00,53.09,53.17,53.0,53.09,462900.0,31.946,31.9941,31.8918,31.946,462900.0
2008-04-08 09:30:00,52.79,52.92,52.55,52.87,124200.0,31.7655,31.8437,31.6211,31.8136,124200.0
2008-04-08 09:40:00,52.86,52.88,52.64,52.78,756600.0,31.8076,31.8196,31.6752,31.7595,756600.0
2008-04-08 09:50:00,52.78,52.78,52.62,52.62,102100.0,31.7595,31.7595,31.6632,31.6632,102100.0
2008-04-08 10:00:00,52.62,52.62,52.43,52.46,106400.0,31.6632,31.6632,31.5489,31.5669,106400.0
2008-04-08 10:10:00,52.47,52.54,52.37,52.39,101200.0,31.5729,31.615,31.5128,31.5248,101200.0
2008-04-08 10:20:00,52.39,52.47,52.25,52.27,108800.0,31.5248,31.5729,31.4405,31.4526,108800.0
2008-04-08 10:30:00,52.26,52.28,52.19,52.27,125600.0,31.4466,31.4586,31.4044,31.4526,125600.0
2008-04-08 10:40:00,52.26,52.37,52.25,52.3,96100.0,31.4466,31.5128,31.4405,31.4706,96100.0
2008-04-08 10:50:00,52.3,52.31,52.26,52.3,92600.0,31.4706,31.4767,31.4466,31.4706,92600.0
2008-04-08 11:00:00,52.3,52.39,52.28,52.39,81000.0,31.4706,31.5248,31.4586,31.5248,81000.0
2008-04-08 11:10:00,52.39,52.4,52.34,52.4,62300.0,31.5248,31.5308,31.4947,31.5308,62300.0
2008-04-08 11:20:00,52.39,52.39,52.33,52.36,68700.0,31.5248,31.5248,31.4887,31.5067,68700.0
2008-04-08 11:30:00,52.37,52.46,52.32,52.34,96700.0,31.5128,31.5669,31.4827,31.4947,96700.0
2008-04-08 11:40:00,52.34,52.37,52.29,52.35,66100.0,31.4947,31.5128,31.4646,31.5007,66100.0
2008-04-08 11:50:00,52.35,52.39,52.33,52.35,76400.0,31.5007,31.5248,31.4887,31.5007,76400.0
2008-04-08 12:00:00,52.35,52.38,52.34,52.37,52900.0,31.5007,31.5188,31.4947,31.5128,52900.0
2008-04-08 12:10:00,52.36,52.4,52.34,52.4,68000.0,31.5067,31.5308,31.4947,31.5308,68000.0
2008-04-08 12:20:00,52.4,52.52,52.4,52.51,78000.0,31.5308,31.603,31.5308,31.597,78000.0
2008-04-08 12:30:00,52.5,52.52,52.43,52.45,90900.0,31.591,31.603,31.5489,31.5609,90900.0
2008-04-08 12:40:00,52.45,52.45,52.38,52.43,54700.0,31.5609,31.5609,31.5188,31.5489,54700.0
2008-04-08 12:50:00,52.44,52.44,52.4,52.44,43000.0,31.5549,31.5549,31.5308,31.5549,43000.0
2008-04-08 13:00:00,52.43,52.46,52.4,52.44,135700.0,31.5489,31.5669,31.5308,31.5549,135700.0
2008-04-08 13:10:00,52.45,52.45,52.41,52.42,35300.0,31.5609,31.5609,31.5368,31.5428,35300.0
2008-04-08 13:20:00,52.42,52.45,52.4,52.43,55300.0,31.5428,31.5609,31.5308,31.5489,55300.0
2008-04-08 13:30:00,52.43,52.43,52.39,52.39,60500.0,31.5489,31.5489,31.5248,31.5248,60500.0
2008-04-08 13:40:00,52.4,52.4,52.33,52.37,89800.0,31.5308,31.5308,31.4887,31.5128,89800.0
2008-04-08 13:50:00,52.36,52.38,52.27,52.27,131300.0,31.5067,31.5188,31.4526,31.4526,131300.0
2008-04-08 14:00:00,52.28,52.28,52.18,52.18,145900.0,31.4586,31.4586,31.3984,31.3984,145900.0
2008-04-08 14:10:00,52.19,52.23,52.16,52.17,79900.0,31.4044,31.4285,31.3864,31.3924,79900.0
2008-04-08 14:20:00,52.18,52.19,52.13,52.19,89300.0,31.3984,31.4044,31.3683,31.4044,89300.0
2008-04-08 14:30:00,52.19,52.23,52.17,52.21,108000.0,31.4044,31.4285,31.3924,31.4165,108000.0
2008-04-08 14:40:00,52.22,52.26,52.2,52.24,98800.0,31.4225,31.4466,31.4105,31.4345,98800.0
2008-04-08 14:50:00,52.23,52.3,52.19,52.28,105000.0,31.4285,31.4706,31.4044,31.4586,105000.0
2008-04-08 15:00:00,52.28,52.28,52.15,52.16,115000.0,31.4586,31.4586,31.3804,31.3864,115000.0
2008-04-08 15:10:00,52.15,52.18,52.1,52.15,112000.0,31.3804,31.3984,31.3503,31.3804,112000.0
2008-04-08 15:20:00,52.15,52.17,52.1,52.16,126800.0,31.3804,31.3924,31.3503,31.3864,126800.0
2008-04-08 15:30:00,52.17,52.3,52.16,52.25,154300.0,31.3924,31.4706,31.3864,31.4405,154300.0
2008-04-08 15:40:00,52.25,52.32,52.23,52.24,209200.0,31.4405,31.4827,31.4285,31.4345,209200.0
2008-04-08 15:50:00,52.24,52.3,52.2,52.23,322900.0,31.4345,31.4706,31.4105,31.4285,322900.0
2008-04-09 09:30:00,52.22,52.48,52.22,52.34,95900.0,31.4225,31.5789,31.4225,31.4947,95900.0
2008-04-09 09:40:00,52.34,52.34,52.17,52.17,47400.0,31.4947,31.4947,31.3924,31.3924,47400.0
2008-04-09 09:50:00,52.19,52.28,52.1,52.13,42200.0,31.4044,31.4586,31.3503,31.3683,42200.0
2008-04-09 10:00:00,52.15,52.17,52.0,52.1,56800.0,31.3804,31.3924,31.2901,31.3503,56800.0
2008-04-09 10:10:00,52.1,52.14,52.04,52.1,157900.0,31.3503,31.3744,31.3142,31.3503,157900.0
2008-04-09 10:20:00,52.11,52.14,52.08,52.13,56300.0,31.3563,31.3744,31.3383,31.3683,56300.0
2008-04-09 10:30:00,52.13,52.14,52.06,52.09,139200.0,31.3683,31.3744,31.3262,31.3443,139200.0
2008-04-09 10:40:00,52.09,52.15,52.06,52.14,37400.0,31.3443,31.3804,31.3262,31.3744,37400.0
2008-04-09 10:50:00,52.14,52.17,52.1,52.11,63400.0,31.3744,31.3924,31.3503,31.3563,63400.0
2008-04-09 11:00:00,52.11,52.15,52.02,52.03,126100.0,31.3563,31.3804,31.3021,31.3082,126100.0
2008-04-09 11:10:00,52.02,52.17,52.0,52.15,86800.0,31.3021,31.3924,31.2901,31.3804,86800.0
2008-04-09 11:20:00,52.16,52.18,52.07,52.1,87100.0,31.3864,31.3984,31.3322,31.3503,87100.0
2008-04-09 11:30:00,52.1,52.11,52.01,52.01,74300.0,31.3503,31.3563,31.2961,31.2961,74300.0
2008-04-09 11:40:00,52.02,52.09,52.0,52.06,101200.0,31.3021,31.3443,31.2901,31.3262,101200.0
2008-04-09 11:50:00,52.06,52.06,51.96,51.98,49400.0,31.3262,31.3262,31.266,31.2781,49400.0
2008-04-09 12:00:00,51.98,52.02,51.95,52.0,32900.0,31.2781,31.3021,31.26,31.2901,32900.0
2008-04-09 12:10:00,52.01,52.02,51.97,52.0,41100.0,31.2961,31.3021,31.2721,31.2901,41100.0
2008-04-09 12:20:00,51.99,52.04,51.95,52.04,64400.0,31.2841,31.3142,31.26,31.3142,64400.0
2008-04-09 12:30:00,52.03,52.04,51.97,51.99,17400.0,31.3082,31.3142,31.2721,31.2841,17400.0
2008-04-09 12:40:00,51.99,52.0,51.93,51.93,40300.0,31.2841,31.2901,31.248,31.248,40300.0
2008-04-09 12:50:00,51.93,51.99,51.85,51.85,81100.0,31.248,31.2841,31.1999,31.1999,81100.0
2008-04-09 13:00:00,51.85,51.86,51.69,51.76,219800.0,31.1999,31.2059,31.1036,31.1457,219800.0
2008-04-09 13:10:00,51.76,51.82,51.73,51.82,70900.0,31.1457,31.1818,31.1276,31.1818,70900.0
2008-04-09 13:20:00,51.81,51.82,51.72,51.74,89300.0,31.1758,31.1818,31.1216,31.1337,89300.0
2008-04-09 13:30:00,51.74,51.75,51.71,51.74,71900.0,31.1337,31.1397,31.1156,31.1337,71900.0
2008-04-09 13:40:00,51.74,51.74,51.68,51.71,104200.0,31.1337,31.1337,31.0976,31.1156,104200.0
2008-04-09 13:50:00,51.71,51.74,51.67,51.73,140100.0,31.1156,31.1337,31.0915,31.1276,140100.0
2008-04-09 14:00:00,51.74,51.77,51.71,51.75,48300.0,31.1337,31.1517,31.1156,31.1397,48300.0
2008-04-09 14:10:00,51.76,51.76,51.69,51.71,68200.0,31.1457,31.1457,31.1036,31.1156,68200.0
2008-04-09 14:20:00,51.71,51.75,51.69,51.71,91400.0,31.1156,31.1397,31.1036,31.1156,91400.0
2008-04-09 14:30:00,51.7,51.71,51.65,51.69,57800.0,31.1096,31.1156,31.0795,31.1036,57800.0
2008-04-09 14:40:00,51.7,51.71,51.67,51.68,50200.0,31.1096,31.1156,31.0915,31.0976,50200.0
2008-04-09 14:50:00,51.67,51.78,51.65,51.77,106400.0,31.0915,31.1577,31.0795,31.1517,106400.0
2008-04-09 15:00:00,51.77,51.79,51.72,51.77,105800.0,31.1517,31.1637,31.1216,31.1517,105800.0
2008-04-09 15:10:00,51.77,51.78,51.67,51.68,149200.0,31.1517,31.1577,31.0915,31.0976,149200.0
2008-04-09 15:20:00,51.68,51.74,51.67,51.71,135800.0,31.0976,31.1337,31.0915,31.1156,135800.0
2008-04-09 15:30:00,51.7,51.82,51.7,51.8,243000.0,31.1096,31.1818,31.1096,31.1698,243000.0
2008-04-09 15:40:00,51.8,51.86,51.73,51.81,485600.0,31.1698,31.2059,31.1276,31.1758,485600.0
2008-04-09 15:50:00,51.8,51.82,51.69,51.78,460900.0,31.1698,31.1818,31.1036,31.1577,460900.0
2008-04-10 09:30:00,51.67,52.37,51.67,52.01,191400.0,31.0915,31.5128,31.0915,31.2961,191400.0
2008-04-10 09:40:00,52.01,52.46,52.01,52.39,153500.0,31.2961,31.5669,31.2961,31.5248,153500.0
2008-04-10 09:50:00,52.39,52.44,52.31,52.31,84300.0,31.5248,31.5549,31.4767,31.4767,84300.0
2008-04-10 10:00:00,52.31,52.48,52.31,52.46,104800.0,31.4767,31.5789,31.4767,31.5669,104800.0
2008-04-10 10:10:00,52.46,52.52,52.32,52.42,186200.0,31.5669,31.603,31.4827,31.5428,186200.0
2008-04-10 10:20:00,52.43,52.43,52.37,52.41,139200.0,31.5489,31.5489,31.5128,31.5368,139200.0
2008-04-10 10:30:00,52.42,52.43,52.34,52.41,123500.0,31.5428,31.5489,31.4947,31.5368,123500.0
2008-04-10 10:40:00,52.4,52.44,52.34,52.4,155100.0,31.5308,31.5549,31.4947,31.5308,155100.0
2008-04-10 10:50:00,52.4,52.5,52.36,52.43,180400.0,31.5308,31.591,31.5067,31.5489,180400.0
2008-04-10 11:00:00,52.44,52.46,52.4,52.44,92200.0,31.5549,31.5669,31.5308,31.5549,92200.0
2008-04-10 11:10:00,52.45,52.52,52.44,52.46,119200.0,31.5609,31.603,31.5549,31.5669,119200.0
2008-04-10 11:20:00,52.47,52.52,52.44,52.44,124600.0,31.5729,31.603,31.5549,31.5549,124600.0
2008-04-10 11:30:00,52.44,52.46,52.38,52.39,159900.0,31.5549,31.5669,31.5188,31.5248,159900.0
2008-04-10 11:40:00,52.39,52.66,52.39,52.65,96800.0,31.5248,31.6873,31.5248,31.6812,96800.0
2008-04-10 11:50:00,52.64,52.75,52.64,52.68,71300.0,31.6752,31.7414,31.6752,31.6993,71300.0
2008-04-10 12:00:00,52.68,52.7,52.56,52.56,97000.0,31.6993,31.7113,31.6271,31.6271,97000.0
2008-04-10 12:10:00,52.56,52.65,52.51,52.59,96700.0,31.6271,31.6812,31.597,31.6451,96700.0
2008-04-10 12:20:00,52.6,52.63,52.57,52.62,60300.0,31.6512,31.6692,31.6331,31.6632,60300.0
2008-04-10 12:30:00,52.62,52.68,52.6,52.67,50500.0,31.6632,31.6993,31.6512,31.6933,50500.0
2008-04-10 12:40:00,52.67,52.67,52.6,52.63,57800.0,31.6933,31.6933,31.6512,31.6692,57800.0
2008-04-10 12:50:00,52.62,52.62,52.51,52.54,47500.0,31.6632,31.6632,31.597,31.615,47500.0
2008-04-10 13:00:00,52.52,52.57,52.46,52.52,66200.0,31.603,31.6331,31.5669,31.603,66200.0
2008-04-10 13:10:00,52.52,52.58,52.48,52.56,91300.0,31.603,31.6391,31.5789,31.6271,91300.0
2008-04-10 13:20:00,52.55,52.58,52.53,52.55,69600.0,31.6211,31.6391,31.609,31.6211,69600.0
2008-04-10 13:30:00,52.55,52.6,52.51,52.54,59400.0,31.6211,31.6512,31.597,31.615,59400.0
2008-04-10 13:40:00,52.53,52.54,52.47,52.54,55700.0,31.609,31.615,31.5729,31.615,55700.0
2008-04-10 13:50:00,52.53,52.6,52.45,52.45,43600.0,31.609,31.6512,31.5609,31.5609,43600.0
2008-04-10 14:00:00,52.45,52.53,52.45,52.51,82200.0,31.5609,31.609,31.5609,31.597,82200.0
2008-04-10 14:10:00,52.52,52.54,52.47,52.52,57100.0,31.603,31.615,31.5729,31.603,57100.0
2008-04-10 14:20:00,52.53,52.53,52.43,52.43,63700.0,31.609,31.609,31.5489,31.5489,63700.0
2008-04-10 14:30:00,52.43,52.48,52.39,52.47,86600.0,31.5489,31.5789,31.5248,31.5729,86600.0
2008-04-10 14:40:00,52.47,52.49,52.42,52.46,73700.0,31.5729,31.585,31.5428,31.5669,73700.0
2008-04-10 14:50:00,52.45,52.53,52.44,52.53,73400.0,31.5609,31.609,31.5549,31.609,73400.0
2008-04-10 15:00:00,52.52,52.56,52.49,52.51,118500.0,31.603,31.6271,31.585,31.597,118500.0
2008-04-10 15:10:00,52.51,52.52,52.45,52.49,95600.0,31.597,31.603,31.5609,31.585,95600.0
2008-04-10 15:20:00,52.49,52.49,52.38,52.46,180000.0,31.585,31.585,31.5188,31.5669,180000.0
2008-04-10 15:30:00,52.45,52.46,52.3,52.4,208000.0,31.5609,31.5669,31.4706,31.5308,208000.0
2008-04-10 15:40:00,52.4,52.45,52.36,52.36,323400.0,31.5308,31.5609,31.5067,31.5067,323400.0
2008-04-10 15:50:00,52.36,52.42,52.3,52.37,488100.0,31.5067,31.5428,31.4706,31.5128,488100.0
2008-04-11 09:30:00,52.06,52.37,51.85,51.97,166500.0,31.3262,31.5128,31.1999,31.2721,166500.0
2008-04-11 09:40:00,51.97,52.0,51.76,51.96,167700.0,31.2721,31.2901,31.1457,31.266,167700.0
2008-04-11 09:50:00,51.96,52.05,51.95,51.95,237900.0,31.266,31.3202,31.26,31.26,237900.0
2008-04-11 10:00:00,51.96,52.09,51.95,52.04,317600.0,31.266,31.3443,31.26,31.3142,317600.0
2008-04-11 10:10:00,52.04,52.09,51.97,52.02,151700.0,31.3142,31.3443,31.2721,31.3021,151700.0
2008-04-11 10:20:00,52.01,52.01,51.83,51.84,105000.0,31.2961,31.2961,31.1878,31.1938,105000.0
2008-04-11 10:30:00,51.83,51.98,51.83,51.93,134700.0,31.1878,31.2781,31.1878,31.248,134700.0
2008-04-11 10:40:00,51.94,52.02,51.94,51.95,76300.0,31.254,31.3021,31.254,31.26,76300.0
2008-04-11 10:50:00,51.94,51.94,51.78,51.79,93600.0,31.254,31.254,31.1577,31.1637,93600.0
2008-04-11 11:00:00,51.79,51.79,51.72,51.76,121100.0,31.1637,31.1637,31.1216,31.1457,121100.0
2008-04-11 11:10:00,51.76,51.81,51.7,51.79,140100.0,31.1457,31.1758,31.1096,31.1637,140100.0
2008-04-11 11:20:00,51.79,51.84,51.75,51.82,83600.0,31.1637,31.1938,31.1397,31.1818,83600.0
2008-04-11 11:30:00,51.82,51.85,51.75,51.8,89200.0,31.1818,31.1999,31.1397,31.1698,89200.0
2008-04-11 11:40:00,51.8,51.86,51.77,51.85,119600.0,31.1698,31.2059,31.1517,31.1999,119600.0
2008-04-11 11:50:00,51.85,51.96,51.85,51.89,93800.0,31.1999,31.266,31.1999,31.2239,93800.0
2008-04-11 12:00:00,51.89,51.92,51.84,51.87,33700.0,31.2239,31.242,31.1938,31.2119,33700.0
2008-04-11 12:10:00,51.86,51.89,51.84,51.87,34500.0,31.2059,31.2239,31.1938,31.2119,34500.0
2008-04-11 12:20:00,51.87,51.87,51.77,51.8,74800.0,31.2119,31.2119,31.1517,31.1698,74800.0
2008-04-11 12:30:00,51.8,51.84,51.74,51.83,86300.0,31.1698,31.1938,31.1337,31.1878,86300.0
2008-04-11 12:40:00,51.83,51.83,51.78,51.8,25300.0,31.1878,31.1878,31.1577,31.1698,25300.0
2008-04-11 12:50:00,51.79,51.8,51.73,51.74,39600.0,31.1637,31.1698,31.1276,31.1337,39600.0
2008-04-11 13:00:00,51.74,51.85,51.73,51.84,60300.0,31.1337,31.1999,31.1276,31.1938,60300.0
2008-04-11 13:10:00,51.83,51.91,51.82,51.9,54400.0,31.1878,31.236,31.1818,31.2299,54400.0
2008-04-11 13:20:00,51.9,51.96,51.88,51.88,74000.0,31.2299,31.266,31.2179,31.2179,74000.0
2008-04-11 13:30:00,51.91,51.92,51.86,51.88,72000.0,31.236,31.242,31.2059,31.2179,72000.0
2008-04-11 13:40:00,51.88,51.99,51.87,51.96,156800.0,31.2179,31.2841,31.2119,31.266,156800.0
2008-04-11 13:50:00,51.96,52.01,51.93,51.99,128400.0,31.266,31.2961,31.248,31.2841,128400.0
2008-04-11 14:00:00,52.0,52.04,51.95,51.96,107200.0,31.2901,31.3142,31.26,31.266,107200.0
2008-04-11 14:10:00,51.95,52.02,51.94,52.01,154200.0,31.26,31.3021,31.254,31.2961,154200.0
2008-04-11 14:20:00,52.0,52.01,51.98,51.99,56500.0,31.2901,31.2961,31.2781,31.2841,56500.0
2008-04-11 14:30:00,51.99,52.02,51.98,51.99,78400.0,31.2841,31.3021,31.2781,31.2841,78400.0
2008-04-11 14:40:00,51.99,52.02,51.98,52.0,97200.0,31.2841,31.3021,31.2781,31.2901,97200.0
2008-04-11 14:50:00,52.01,52.06,51.98,51.99,221500.0,31.2961,31.3262,31.2781,31.2841,221500.0
2008-04-11 15:00:00,52.0,52.03,51.97,51.99,185000.0,31.2901,31.3082,31.2721,31.2841,185000.0
2008-04-11 15:10:00,52.0,52.02,51.96,51.97,233600.0,31.2901,31.3021,31.266,31.2721,233600.0
2008-04-11 15:20:00,51.97,52.0,51.96,51.97,102900.0,31.2721,31.2901,31.266,31.2721,102900.0
2008-04-11 15:30:00,51.97,51.97,51.85,51.86,126300.0,31.2721,31.2721,31.1999,31.2059,126300.0
2008-04-11 15:40:00,51.87,51.88,51.79,51.81,162900.0,31.2119,31.2179,31.1637,31.1758,162900.0
2008-04-11 15:50:00,51.81,51.91,51.78,51.89,382100.0,31.1758,31.236,31.1577,31.2239,382100.0
2008-04-14 09:30:00,51.83,52.03,51.83,52.0,147600.0,31.1878,31.3082,31.1878,31.2901,147600.0
2008-04-14 09:40:00,52.01,52.08,51.97,52.04,140000.0,31.2961,31.3383,31.2721,31.3142,140000.0
2008-04-14 09:50:00,52.04,52.08,52.0,52.05,132200.0,31.3142,31.3383,31.2901,31.3202,132200.0
2008-04-14 10:00:00,52.04,52.07,51.97,51.98,166000.0,31.3142,31.3322,31.2721,31.2781,166000.0
2008-04-14 10:10:00,51.99,52.03,51.93,51.93,71000.0,31.2841,31.3082,31.248,31.248,71000.0
2008-04-14 10:20:00,51.92,51.92,51.83,51.83,69600.0,31.242,31.242,31.1878,31.1878,69600.0
2008-04-14 10:30:00,51.83,51.83,51.72,51.72,63600.0,31.1878,31.1878,31.1216,31.1216,63600.0
2008-04-14 10:40:00,51.73,51.79,51.7,51.71,73600.0,31.1276,31.1637,31.1096,31.1156,73600.0
2008-04-14 10:50:00,51.71,51.71,51.6,51.63,66100.0,31.1156,31.1156,31.0494,31.0675,66100.0
2008-04-14 11:00:00,51.62,51.7,51.59,51.69,72200.0,31.0615,31.1096,31.0434,31.1036,72200.0
2008-04-14 11:10:00,51.68,51.78,51.62,51.64,203700.0,31.0976,31.1577,31.0615,31.0735,203700.0
2008-04-14 11:20:00,51.64,51.64,51.56,51.63,65300.0,31.0735,31.0735,31.0254,31.0675,65300.0
2008-04-14 11:30:00,51.63,51.66,51.6,51.65,62300.0,31.0675,31.0855,31.0494,31.0795,62300.0
2008-04-14 11:40:00,51.66,51.71,51.63,51.71,43900.0,31.0855,31.1156,31.0675,31.1156,43900.0
2008-04-14 11:50:00,51.71,51.78,51.66,51.78,56500.0,31.1156,31.1577,31.0855,31.1577,56500.0
2008-04-14 12:00:00,51.79,51.87,51.79,51.86,71500.0,31.1637,31.2119,31.1637,31.2059,71500.0
2008-04-14 12:10:00,51.87,51.9,51.79,51.82,75100.0,31.2119,31.2299,31.1637,31.1818,75100.0
2008-04-14 12:20:00,51.81,51.99,51.81,51.99,72300.0,31.1758,31.2841,31.1758,31.2841,72300.0
2008-04-14 12:30:00,51.99,52.01,51.96,51.96,67800.0,31.2841,31.2961,31.266,31.266,67800.0
2008-04-14 12:40:00,51.96,52.02,51.92,52.0,70300.0,31.266,31.3021,31.242,31.2901,70300.0
2008-04-14 12:50:00,52.0,52.01,51.95,51.96,53100.0,31.2901,31.2961,31.26,31.266,53100.0
2008-04-14 13:00:00,51.97,52.0,51.93,51.93,68400.0,31.2721,31.2901,31.248,31.248,68400.0
2008-04-14 13:10:00,51.93,51.96,51.89,51.9,84400.0,31.248,31.266,31.2239,31.2299,84400.0
2008-04-14 13:20:00,51.89,51.91,51.83,51.84,56700.0,31.2239,31.236,31.1878,31.1938,56700.0
2008-04-14 13:30:00,51.85,51.85,51.8,51.81,43500.0,31.1999,31.1999,31.1698,31.1758,43500.0
2008-04-14 13:40:00,51.81,51.84,51.77,51.77,74900.0,31.1758,31.1938,31.1517,31.1517,74900.0
2008-04-14 13:50:00,51.77,51.88,51.72,51.86,93900.0,31.1517,31.2179,31.1216,31.2059,93900.0
2008-04-14 14:00:00,51.87,51.87,51.79,51.79,86900.0,31.2119,31.2119,31.1637,31.1637,86900.0
2008-04-14 14:10:00,51.79,51.8,51.72,51.72,83300.0,31.1637,31.1698,31.1216,31.1216,83300.0
2008-04-14 14:20:00,51.73,51.81,51.72,51.75,79800.0,31.1276,31.1758,31.1216,31.1397,79800.0
2008-04-14 14:30:00,51.74,51.85,51.74,51.84,77900.0,31.1337,31.1999,31.1337,31.1938,77900.0
2008-04-14 14:40:00,51.83,51.95,51.82,51.89,117900.0,31.1878,31.26,31.1818,31.2239,117900.0
2008-04-14 14:50:00,51.89,51.92,51.79,51.81,93900.0,31.2239,31.242,31.1637,31.1758,93900.0
2008-04-14 15:00:00,51.8,51.81,51.76,51.79,92900.0,31.1698,31.1758,31.1457,31.1637,92900.0
2008-04-14 15:10:00,51.79,51.87,51.78,51.87,86200.0,31.1637,31.2119,31.1577,31.2119,86200.0
2008-04-14 15:20:00,51.87,51.9,51.85,51.88,113300.0,31.2119,31.2299,31.1999,31.2179,113300.0
2008-04-14 15:30:00,51.88,51.93,51.85,51.91,138100.0,31.2179,31.248,31.1999,31.236,138100.0
2008-04-14 15:40:00,51.92,51.98,51.91,51.97,296300.0,31.242,31.2781,31.236,31.2721,296300.0
2008-04-14 15:50:00,51.97,51.97,51.82,51.86,492600.0,31.2721,31.2721,31.1818,31.2059,492600.0
2008-04-15 09:30:00,52.0,52.07,51.63,52.01,131800.0,31.2901,31.3322,31.0675,31.2961,131800.0
2008-04-15 09:40:00,52.01,52.08,51.98,52.01,75400.0,31.2961,31.3383,31.2781,31.2961,75400.0
2008-04-15 09:50:00,52.01,52.03,51.85,51.86,73400.0,31.2961,31.3082,31.1999,31.2059,73400.0
2008-04-15 10:00:00,51.86,51.91,51.79,51.81,67400.0,31.2059,31.236,31.1637,31.1758,67400.0
2008-04-15 10:10:00,51.82,51.82,51.68,51.7,91800.0,31.1818,31.1818,31.0976,31.1096,91800.0
2008-04-15 10:20:00,51.7,51.77,51.65,51.66,172800.0,31.1096,31.1517,31.0795,31.0855,172800.0
2008-04-15 10:30:00,51.67,51.7,51.6,51.6,96000.0,31.0915,31.1096,31.0494,31.0494,96000.0
2008-04-15 10:40:00,51.6,51.67,51.59,51.61,57400.0,31.0494,31.0915,31.0434,31.0554,57400.0
2008-04-15 10:50:00,51.61,51.64,51.59,51.61,62100.0,31.0554,31.0735,31.0434,31.0554,62100.0
2008-04-15 11:00:00,51.61,51.63,51.51,51.52,76000.0,31.0554,31.0675,30.9953,31.0013,76000.0
2008-04-15 11:10:00,51.53,51.56,51.47,51.56,95900.0,31.0073,31.0254,30.9712,31.0254,95900.0
2008-04-15 11:20:00,51.56,51.56,51.41,51.41,107100.0,31.0254,31.0254,30.9351,30.9351,107100.0
2008-04-15 11:30:00,51.4,51.48,51.33,51.46,101900.0,30.9291,30.9772,30.887,30.9652,101900.0
2008-04-15 11:40:00,51.46,51.57,51.39,51.57,101600.0,30.9652,31.0314,30.9231,31.0314,101600.0
2008-04-15 11:50:00,51.57,51.59,51.5,51.57,49900.0,31.0314,31.0434,30.9892,31.0314,49900.0
2008-04-15 12:00:00,51.57,51.58,51.52,51.57,53900.0,31.0314,31.0374,31.0013,31.0314,53900.0
2008-04-15 12:10:00,51.57,51.61,51.53,51.61,34500.0,31.0314,31.0554,31.0073,31.0554,34500.0
2008-04-15 12:20:00,51.61,51.67,51.61,51.62,50000.0,31.0554,31.0915,31.0554,31.0615,50000.0
2008-04-15 12:30:00,51.61,51.66,51.59,51.62,43200.0,31.0554,31.0855,31.0434,31.0615,43200.0
2008-04-15 12:40:00,51.63,51.65,51.6,51.63,38700.0,31.0675,31.0795,31.0494,31.0675,38700.0
2008-04-15 12:50:00,51.63,51.65,51.6,51.61,65800.0,31.0675,31.0795,31.0494,31.0554,65800.0
2008-04-15 13:00:00,51.61,51.62,51.52,51.52,68600.0,31.0554,31.0615,31.0013,31.0013,68600.0
2008-04-15 13:10:00,51.53,51.58,51.51,51.54,60900.0,31.0073,31.0374,30.9953,31.0133,60900.0
2008-04-15 13:20:00,51.55,51.56,51.51,51.55,53700.0,31.0193,31.0254,30.9953,31.0193,53700.0
2008-04-15 13:30:00,51.55,51.56,51.49,51.51,51400.0,31.0193,31.0254,30.9832,30.9953,51400.0
2008-04-15 13:40:00,51.51,51.58,51.51,51.57,70000.0,30.9953,31.0374,30.9953,31.0314,70000.0
2008-04-15 13:50:00,51.57,51.63,51.56,51.57,60400.0,31.0314,31.0675,31.0254,31.0314,60400.0
2008-04-15 14:00:00,51.58,51.6,51.54,51.55,90700.0,31.0374,31.0494,31.0133,31.0193,90700.0
2008-04-15 14:10:00,51.56,51.56,51.51,51.56,50800.0,31.0254,31.0254,30.9953,31.0254,50800.0
2008-04-15 14:20:00,51.55,51.57,51.54,51.55,48600.0,31.0193,31.0314,31.0133,31.0193,48600.0
2008-04-15 14:30:00,51.55,51.61,51.5,51.5,101500.0,31.0193,31.0554,30.9892,30.9892,101500.0
2008-04-15 14:40:00,51.51,51.53,51.41,51.42,88800.0,30.9953,31.0073,30.9351,30.9411,88800.0
2008-04-15 14:50:00,51.42,51.44,51.39,51.44,142300.0,30.9411,30.9531,30.9231,30.9531,142300.0
2008-04-15 15:00:00,51.44,51.52,51.42,51.43,159000.0,30.9531,31.0013,30.9411,30.9471,159000.0
2008-04-15 15:10:00,51.42,51.47,51.4,51.47,89900.0,30.9411,30.9712,30.9291,30.9712,89900.0
2008-04-15 15:20:00,51.46,51.57,51.44,51.52,102400.0,30.9652,31.0314,30.9531,31.0013,102400.0
2008-04-15 15:30:00,51.52,51.59,51.49,51.49,134600.0,31.0013,31.0434,30.9832,30.9832,134600.0
2008-04-15 15:40:00,51.49,51.53,51.37,51.38,334200.0,30.9832,31.0073,30.911,30.917,334200.0
2008-04-15 15:50:00,51.38,51.53,51.35,51.52,514600.0,30.917,31.0073,30.899,31.0013,514600.0
2008-04-16 09:30:00,52.03,52.13,51.71,51.76,97700.0,31.3082,31.3683,31.1156,31.1457,97700.0
2008-04-16 09:40:00,51.75,51.94,51.74,51.85,92600.0,31.1397,31.254,31.1337,31.1999,92600.0
2008-04-16 09:50:00,51.83,51.91,51.81,51.84,58900.0,31.1878,31.236,31.1758,31.1938,58900.0
2008-04-16 10:00:00,51.84,51.94,51.8,51.82,86100.0,31.1938,31.254,31.1698,31.1818,86100.0
2008-04-16 10:10:00,51.82,51.89,51.67,51.86,72200.0,31.1818,31.2239,31.0915,31.2059,72200.0
2008-04-16 10:20:00,51.87,52.06,51.87,52.0,96100.0,31.2119,31.3262,31.2119,31.2901,96100.0
2008-04-16 10:30:00,52.0,52.03,51.81,51.85,85200.0,31.2901,31.3082,31.1758,31.1999,85200.0
2008-04-16 10:40:00,51.86,51.98,51.82,51.95,74100.0,31.2059,31.2781,31.1818,31.26,74100.0
2008-04-16 10:50:00,51.95,52.03,51.91,51.99,70000.0,31.26,31.3082,31.236,31.2841,70000.0
2008-04-16 11:00:00,51.99,52.01,51.88,51.88,59700.0,31.2841,31.2961,31.2179,31.2179,59700.0
2008-04-16 11:10:00,51.86,51.87,51.76,51.77,59800.0,31.2059,31.2119,31.1457,31.1517,59800.0
2008-04-16 11:20:00,51.77,51.85,51.74,51.82,52900.0,31.1517,31.1999,31.1337,31.1818,52900.0
2008-04-16 11:30:00,51.81,51.89,51.8,51.86,28300.0,31.1758,31.2239,31.1698,31.2059,28300.0
2008-04-16 11:40:00,51.87,51.96,51.86,51.89,42100.0,31.2119,31.266,31.2059,31.2239,42100.0
2008-04-16 11:50:00,51.89,52.0,51.87,52.0,45800.0,31.2239,31.2901,31.2119,31.2901,45800.0
2008-04-16 12:00:00,52.0,52.16,51.98,52.15,165300.0,31.2901,31.3864,31.2781,31.3804,165300.0
2008-04-16 12:10:00,52.15,52.17,52.11,52.17,36200.0,31.3804,31.3924,31.3563,31.3924,36200.0
2008-04-16 12:20:00,52.17,52.26,52.16,52.23,108800.0,31.3924,31.4466,31.3864,31.4285,108800.0
2008-04-16 12:30:00,52.24,52.27,52.2,52.21,114600.0,31.4345,31.4526,31.4105,31.4165,114600.0
2008-04-16 12:40:00,52.2,52.27,52.17,52.2,114200.0,31.4105,31.4526,31.3924,31.4105,114200.0
2008-04-16 12:50:00,52.2,52.26,52.18,52.24,121500.0,31.4105,31.4466,31.3984,31.4345,121500.0
2008-04-16 13:00:00,52.24,52.3,52.22,52.24,107500.0,31.4345,31.4706,31.4225,31.4345,107500.0
2008-04-16 13:10:00,52.24,52.27,52.22,52.25,98500.0,31.4345,31.4526,31.4225,31.4405,98500.0
2008-04-16 13:20:00,52.25,52.26,52.17,52.26,58200.0,31.4405,31.4466,31.3924,31.4466,58200.0
2008-04-16 13:30:00,52.26,52.28,52.09,52.13,56000.0,31.4466,31.4586,31.3443,31.3683,56000.0
2008-04-16 13:40:00,52.15,52.21,52.1,52.2,59300.0,31.3804,31.4165,31.3503,31.4105,59300.0
2008-04-16 13:50:00,52.2,52.29,52.2,52.25,57800.0,31.4105,31.4646,31.4105,31.4405,57800.0
2008-04-16 14:00:00,52.25,52.26,52.14,52.16,113800.0,31.4405,31.4466,31.3744,31.3864,113800.0
2008-04-16 14:10:00,52.16,52.16,52.09,52.12,36600.0,31.3864,31.3864,31.3443,31.3623,36600.0
2008-04-16 14:20:00,52.12,52.3,52.11,52.29,91000.0,31.3623,31.4706,31.3563,31.4646,91000.0
2008-04-16 14:30:00,52.3,52.36,52.29,52.35,92200.0,31.4706,31.5067,31.4646,31.5007,92200.0
2008-04-16 14:40:00,52.35,52.42,52.34,52.39,81800.0,31.5007,31.5428,31.4947,31.5248,81800.0
2008-04-16 14:50:00,52.4,52.55,52.39,52.55,167800.0,31.5308,31.6211,31.5248,31.6211,167800.0
2008-04-16 15:00:00,52.54,52.58,52.47,52.48,154100.0,31.615,31.6391,31.5729,31.5789,154100.0
2008-04-16 15:10:00,52.49,52.5,52.37,52.39,150400.0,31.585,31.591,31.5128,31.5248,150400.0
2008-04-16 15:20:00,52.39,52.44,52.37,52.37,142900.0,31.5248,31.5549,31.5128,31.5128,142900.0
2008-04-16 15:30:00,52.38,52.46,52.36,52.41,190800.0,31.5188,31.5669,31.5067,31.5368,190800.0
2008-04-16 15:40:00,52.41,52.52,52.4,52.51,225900.0,31.5368,31.603,31.5308,31.597,225900.0
2008-04-16 15:50:00,52.51,52.64,52.5,52.53,319400.0,31.597,31.6752,31.591,31.609,319400.0
2008-04-17 09:30:00,52.29,52.53,52.29,52.39,151600.0,31.4646,31.609,31.4646,31.5248,151600.0
2008-04-17 09:40:00,52.4,52.44,52.16,52.17,91200.0,31.5308,31.5549,31.3864,31.3924,91200.0
2008-04-17 09:50:00,52.17,52.26,52.13,52.14,86600.0,31.3924,31.4466,31.3683,31.3744,86600.0
2008-04-17 10:00:00,52.13,52.16,52.04,52.08,91600.0,31.3683,31.3864,31.3142,31.3383,91600.0
2008-04-17 10:10:00,52.07,52.28,52.03,52.2,67300.0,31.3322,31.4586,31.3082,31.4105,67300.0
2008-04-17 10:20:00,52.2,52.21,52.14,52.17,70300.0,31.4105,31.4165,31.3744,31.3924,70300.0
2008-04-17 10:30:00,52.16,52.18,52.13,52.16,73800.0,31.3864,31.3984,31.3683,31.3864,73800.0
2008-04-17 10:40:00,52.15,52.16,52.03,52.09,100700.0,31.3804,31.3864,31.3082,31.3443,100700.0
2008-04-17 10:50:00,52.09,52.11,51.96,51.97,128400.0,31.3443,31.3563,31.266,31.2721,128400.0
2008-04-17 11:00:00,51.97,52.03,51.95,51.97,78400.0,31.2721,31.3082,31.26,31.2721,78400.0
2008-04-17 11:10:00,51.97,51.98,51.87,51.91,68300.0,31.2721,31.2781,31.2119,31.236,68300.0
2008-04-17 11:20:00,51.91,51.97,51.86,51.93,59000.0,31.236,31.2721,31.2059,31.248,59000.0
2008-04-17 11:30:00,51.93,51.94,51.8,51.82,90400.0,31.248,31.254,31.1698,31.1818,90400.0
2008-04-17 11:40:00,51.81,51.81,51.71,51.78,65300.0,31.1758,31.1758,31.1156,31.1577,65300.0
2008-04-17 11:50:00,51.78,51.79,51.7,51.76,33700.0,31.1577,31.1637,31.1096,31.1457,33700.0
2008-04-17 12:00:00,51.76,51.81,51.76,51.78,21700.0,31.1457,31.1758,31.1457,31.1577,21700.0
2008-04-17 12:10:00,51.77,51.8,51.74,51.76,34800.0,31.1517,31.1698,31.1337,31.1457,34800.0
2008-04-17 12:20:00,51.76,51.77,51.56,51.58,185400.0,31.1457,31.1517,31.0254,31.0374,185400.0
2008-04-17 12:30:00,51.57,51.64,51.54,51.59,155000.0,31.0314,31.0735,31.0133,31.0434,155000.0
2008-04-17 12:40:00,51.6,51.66,51.55,51.59,97900.0,31.0494,31.0855,31.0193,31.0434,97900.0
2008-04-17 12:50:00,51.58,51.68,51.56,51.62,184100.0,31.0374,31.0976,31.0254,31.0615,184100.0
2008-04-17 13:00:00,51.62,51.67,51.58,51.65,246300.0,31.0615,31.0915,31.0374,31.0795,246300.0
2008-04-17 13:10:00,51.64,51.65,51.57,51.62,177800.0,31.0735,31.0795,31.0314,31.0615,177800.0
2008-04-17 13:20:00,51.62,51.63,51.46,51.46,179400.0,31.0615,31.0675,30.9652,30.9652,179400.0
2008-04-17 13:30:00,51.46,51.56,51.45,51.55,349500.0,30.9652,31.0254,30.9592,31.0193,349500.0
2008-04-17 13:40:00,51.55,51.57,51.42,51.46,222700.0,31.0193,31.0314,30.9411,30.9652,222700.0
2008-04-17 13:50:00,51.46,51.53,51.43,51.51,97400.0,30.9652,31.0073,30.9471,30.9953,97400.0
2008-04-17 14:00:00,51.51,51.63,51.5,51.6,103300.0,30.9953,31.0675,30.9892,31.0494,103300.0
2008-04-17 14:10:00,51.6,51.64,51.54,51.55,127000.0,31.0494,31.0735,31.0133,31.0193,127000.0
2008-04-17 14:20:00,51.54,51.54,51.42,51.44,203600.0,31.0133,31.0133,30.9411,30.9531,203600.0
2008-04-17 14:30:00,51.45,51.5,51.43,51.45,111800.0,30.9592,30.9892,30.9471,30.9592,111800.0
2008-04-17 14:40:00,51.45,51.45,51.37,51.39,189700.0,30.9592,30.9592,30.911,30.9231,189700.0
2008-04-17 14:50:00,51.39,51.4,51.33,51.36,124300.0,30.9231,30.9291,30.887,30.905,124300.0
2008-04-17 15:00:00,51.37,51.4,51.28,51.33,326100.0,30.911,30.9291,30.8569,30.887,326100.0
2008-04-17 15:10:00,51.33,51.37,51.25,51.31,289400.0,30.887,30.911,30.8388,30.8749,289400.0
2008-04-17 15:20:00,51.32,51.36,51.28,51.29,263600.0,30.8809,30.905,30.8569,30.8629,263600.0
2008-04-17 15:30:00,51.29,51.5,51.28,51.45,353900.0,30.8629,30.9892,30.8569,30.9592,353900.0
2008-04-17 15:40:00,51.45,51.46,51.35,51.41,268100.0,30.9592,30.9652,30.899,30.9351,268100.0
2008-04-17 15:50:00,51.41,51.48,51.39,51.42,481200.0,30.9351,30.9772,30.9231,30.9411,481200.0
2008-04-18 09:30:00,51.9,52.21,51.6,51.73,767700.0,31.2299,31.4165,31.0494,31.1276,767700.0
2008-04-18 09:40:00,51.73,51.92,51.65,51.91,216200.0,31.1276,31.242,31.0795,31.236,216200.0
2008-04-18 09:50:00,51.92,51.95,51.6,51.65,432300.0,31.242,31.26,31.0494,31.0795,432300.0
2008-04-18 10:00:00,51.64,51.78,51.64,51.77,200000.0,31.0735,31.1577,31.0735,31.1517,200000.0
2008-04-18 10:10:00,51.77,51.77,51.61,51.71,141500.0,31.1517,31.1517,31.0554,31.1156,141500.0
2008-04-18 10:20:00,51.71,51.77,51.7,51.74,104400.0,31.1156,31.1517,31.1096,31.1337,104400.0
2008-04-18 10:30:00,51.74,51.86,51.71,51.86,184700.0,31.1337,31.2059,31.1156,31.2059,184700.0
2008-04-18 10:40:00,51.87,51.89,51.72,51.72,114400.0,31.2119,31.2239,31.1216,31.1216,114400.0
2008-04-18 10:50:00,51.73,51.76,51.68,51.74,77300.0,31.1276,31.1457,31.0976,31.1337,77300.0
2008-04-18 11:00:00,51.74,51.82,51.68,51.74,109700.0,31.1337,31.1818,31.0976,31.1337,109700.0
2008-04-18 11:10:00,51.74,51.77,51.72,51.74,83100.0,31.1337,31.1517,31.1216,31.1337,83100.0
2008-04-18 11:20:00,51.74,51.75,51.68,51.71,110100.0,31.1337,31.1397,31.0976,31.1156,110100.0
2008-04-18 11:30:00,51.72,51.72,51.59,51.59,49000.0,31.1216,31.1216,31.0434,31.0434,49000.0
2008-04-18 11:40:00,51.59,51.6,51.46,51.51,148100.0,31.0434,31.0494,30.9652,30.9953,148100.0
2008-04-18 11:50:00,51.5,51.56,51.49,51.5,85000.0,30.9892,31.0254,30.9832,30.9892,85000.0
2008-04-18 12:00:00,51.51,51.69,51.51,51.65,88200.0,30.9953,31.1036,30.9953,31.0795,88200.0
2008-04-18 12:10:00,51.65,51.76,51.64,51.74,80600.0,31.0795,31.1457,31.0735,31.1337,80600.0
2008-04-18 12:20:00,51.74,51.77,51.73,51.77,161200.0,31.1337,31.1517,31.1276,31.1517,161200.0
2008-04-18 12:30:00,51.77,51.88,51.77,51.88,108200.0,31.1517,31.2179,31.1517,31.2179,108200.0
2008-04-18 12:40:00,51.87,51.88,51.76,51.8,119900.0,31.2119,31.2179,31.1457,31.1698,119900.0
2008-04-18 12:50:00,51.81,51.87,51.8,51.83,37400.0,31.1758,31.2119,31.1698,31.1878,37400.0
2008-04-18 13:00:00,51.84,52.02,51.83,52.02,96900.0,31.1938,31.3021,31.1878,31.3021,96900.0
2008-04-18 13:10:00,52.02,52.03,51.93,51.94,77600.0,31.3021,31.3082,31.248,31.254,77600.0
2008-04-18 13:20:00,51.94,52.11,51.93,52.07,115100.0,31.254,31.3563,31.248,31.3322,115100.0
2008-04-18 13:30:00,52.08,52.1,51.93,51.93,81800.0,31.3383,31.3503,31.248,31.248,81800.0
2008-04-18 13:40:00,51.94,51.98,51.83,51.84,118900.0,31.254,31.2781,31.1878,31.1938,118900.0
2008-04-18 13:50:00,51.82,51.91,51.82,51.89,64300.0,31.1818,31.236,31.1818,31.2239,64300.0
2008-04-18 14:00:00,51.88,51.95,51.83,51.91,80500.0,31.2179,31.26,31.1878,31.236,80500.0
2008-04-18 14:10:00,51.91,51.99,51.88,51.98,107700.0,31.236,31.2841,31.2179,31.2781,107700.0
2008-04-18 14:20:00,51.98,52.03,51.91,51.92,106300.0,31.2781,31.3082,31.236,31.242,106300.0
2008-04-18 14:30:00,51.92,51.96,51.9,51.95,111200.0,31.242,31.266,31.2299,31.26,111200.0
2008-04-18 14:40:00,51.95,52.06,51.94,52.04,141800.0,31.26,31.3262,31.254,31.3142,141800.0
2008-04-18 14:50:00,52.03,52.09,52.02,52.04,125800.0,31.3082,31.3443,31.3021,31.3142,125800.0
2008-04-18 15:00:00,52.04,52.05,51.93,51.94,76800.0,31.3142,31.3202,31.248,31.254,76800.0
2008-04-18 15:10:00,51.94,51.94,51.89,51.91,185900.0,31.254,31.254,31.2239,31.236,185900.0
2008-04-18 15:20:00,51.91,51.94,51.85,51.94,138000.0,31.236,31.254,31.1999,31.254,138000.0
2008-04-18 15:30:00,51.95,52.02,51.95,51.97,184800.0,31.26,31.3021,31.26,31.2721,184800.0
2008-04-18 15:40:00,51.96,52.02,51.96,52.0,268000.0,31.266,31.3021,31.266,31.2901,268000.0
2008-04-18 15:50:00,51.99,52.09,51.99,52.06,446900.0,31.2841,31.3443,31.2841,31.3262,446900.0
2008-04-21 09:30:00,50.7,50.75,50.32,50.52,495000.0,30.5079,30.5379,30.2792,30.3995,495000.0
2008-04-21 09:40:00,50.52,50.58,49.89,50.04,444600.0,30.3995,30.4357,30.0205,30.1107,444600.0
2008-04-21 09:50:00,50.05,50.27,49.87,50.18,335300.0,30.1167,30.2491,30.0084,30.195,335300.0
2008-04-21 10:00:00,50.16,50.21,49.89,49.99,239400.0,30.1829,30.213,30.0205,30.0806,239400.0
2008-04-21 10:10:00,50.0,50.1,49.9,50.04,271300.0,30.0866,30.1468,30.0265,30.1107,271300.0
2008-04-21 10:20:00,50.05,50.06,49.71,49.78,313900.0,30.1167,30.1228,29.9121,29.9543,313900.0
2008-04-21 10:30:00,49.78,49.95,49.67,49.68,219200.0,29.9543,30.0566,29.8881,29.8941,219200.0
2008-04-21 10:40:00,49.7,49.7,49.53,49.64,341400.0,29.9061,29.9061,29.8038,29.87,341400.0
2008-04-21 10:50:00,49.62,49.81,49.58,49.7,197400.0,29.858,29.9723,29.8339,29.9061,197400.0
2008-04-21 11:00:00,49.73,49.75,49.63,49.75,151400.0,29.9242,29.9362,29.864,29.9362,151400.0
2008-04-21 11:10:00,49.74,49.79,49.65,49.7,184200.0,29.9302,29.9603,29.876,29.9061,184200.0
2008-04-21 11:20:00,49.7,49.77,49.64,49.77,123500.0,29.9061,29.9482,29.87,29.9482,123500.0
2008-04-21 11:30:00,49.77,50.14,49.76,50.03,253500.0,29.9482,30.1709,29.9422,30.1047,253500.0
2008-04-21 11:40:00,50.04,50.06,49.94,49.97,126400.0,30.1107,30.1228,30.0505,30.0686,126400.0
2008-04-21 11:50:00,49.97,49.98,49.78,49.8,369500.0,30.0686,30.0746,29.9543,29.9663,369500.0
2008-04-21 12:00:00,49.8,49.9,49.78,49.86,264700.0,29.9663,30.0265,29.9543,30.0024,264700.0
2008-04-21 12:10:00,49.87,49.91,49.84,49.89,342200.0,30.0084,30.0325,29.9904,30.0205,342200.0
2008-04-21 12:20:00,49.89,49.9,49.85,49.87,235600.0,30.0205,30.0265,29.9964,30.0084,235600.0
2008-04-21 12:30:00,49.87,49.88,49.8,49.82,198500.0,30.0084,30.0144,29.9663,29.9783,198500.0
2008-04-21 12:40:00,49.84,49.85,49.82,49.83,89800.0,29.9904,29.9964,29.9783,29.9844,89800.0
2008-04-21 12:50:00,49.84,49.84,49.68,49.68,124000.0,29.9904,29.9904,29.8941,29.8941,124000.0
2008-04-21 13:00:00,49.68,49.77,49.65,49.75,200900.0,29.8941,29.9482,29.876,29.9362,200900.0
2008-04-21 13:10:00,49.74,49.76,49.72,49.74,80300.0,29.9302,29.9422,29.9182,29.9302,80300.0
2008-04-21 13:20:00,49.73,49.78,49.73,49.76,68300.0,29.9242,29.9543,29.9242,29.9422,68300.0
2008-04-21 13:30:00,49.75,49.76,49.72,49.74,113900.0,29.9362,29.9422,29.9182,29.9302,113900.0
2008-04-21 13:40:00,49.75,49.75,49.66,49.68,178000.0,29.9362,29.9362,29.8821,29.8941,178000.0
2008-04-21 13:50:00,49.68,49.72,49.67,49.71,169900.0,29.8941,29.9182,29.8881,29.9121,169900.0
2008-04-21 14:00:00,49.71,49.72,49.68,49.69,197200.0,29.9121,29.9182,29.8941,29.9001,197200.0
2008-04-21 14:10:00,49.69,49.7,49.66,49.67,144900.0,29.9001,29.9061,29.8821,29.8881,144900.0
2008-04-21 14:20:00,49.67,49.67,49.54,49.61,171200.0,29.8881,29.8881,29.8098,29.852,171200.0
2008-04-21 14:30:00,49.61,49.67,49.57,49.59,217400.0,29.852,29.8881,29.8279,29.8399,217400.0
2008-04-21 14:40:00,49.59,49.6,49.43,49.52,320200.0,29.8399,29.846,29.7437,29.7978,320200.0
2008-04-21 14:50:00,49.52,49.6,49.47,49.58,213300.0,29.7978,29.846,29.7677,29.8339,213300.0
2008-04-21 15:00:00,49.59,49.64,49.58,49.63,196500.0,29.8399,29.87,29.8339,29.864,196500.0
2008-04-21 15:10:00,49.63,49.67,49.62,49.64,209500.0,29.864,29.8881,29.858,29.87,209500.0
2008-04-21 15:20:00,49.64,49.66,49.46,49.51,252400.0,29.87,29.8821,29.7617,29.7918,252400.0
2008-04-21 15:30:00,49.5,49.68,49.49,49.62,388800.0,29.7858,29.8941,29.7798,29.858,388800.0
2008-04-21 15:40:00,49.63,49.64,49.59,49.6,387200.0,29.864,29.87,29.8399,29.846,387200.0
2008-04-21 15:50:00,49.6,49.64,49.57,49.6,685300.0,29.846,29.87,29.8279,29.846,685300.0
2008-04-22 09:30:00,49.59,49.59,49.08,49.15,355800.0,29.8399,29.8399,29.5331,29.5752,355800.0
2008-04-22 09:40:00,49.15,49.23,48.95,49.0,371100.0,29.5752,29.6233,29.4548,29.4849,371100.0
2008-04-22 09:50:00,48.99,49.01,48.85,48.99,462000.0,29.4789,29.4909,29.3947,29.4789,462000.0
2008-04-22 10:00:00,48.99,49.0,48.63,48.77,548600.0,29.4789,29.4849,29.2623,29.3465,548600.0
2008-04-22 10:10:00,48.77,48.83,48.6,48.75,252800.0,29.3465,29.3826,29.2442,29.3345,252800.0
2008-04-22 10:20:00,48.75,48.76,48.52,48.54,262700.0,29.3345,29.3405,29.1961,29.2081,262700.0
2008-04-22 10:30:00,48.53,48.53,48.29,48.37,452800.0,29.2021,29.2021,29.0577,29.1058,452800.0
2008-04-22 10:40:00,48.37,48.45,48.26,48.37,244500.0,29.1058,29.154,29.0396,29.1058,244500.0
2008-04-22 10:50:00,48.36,48.55,48.35,48.53,240100.0,29.0998,29.2141,29.0938,29.2021,240100.0
2008-04-22 11:00:00,48.54,48.66,48.53,48.64,305500.0,29.2081,29.2803,29.2021,29.2683,305500.0
2008-04-22 11:10:00,48.65,48.67,48.58,48.6,123300.0,29.2743,29.2863,29.2322,29.2442,123300.0
2008-04-22 11:20:00,48.61,48.66,48.52,48.65,154400.0,29.2502,29.2803,29.1961,29.2743,154400.0
2008-04-22 11:30:00,48.65,48.74,48.6,48.67,147600.0,29.2743,29.3285,29.2442,29.2863,147600.0
2008-04-22 11:40:00,48.66,48.8,48.6,48.75,257200.0,29.2803,29.3646,29.2442,29.3345,257200.0
2008-04-22 11:50:00,48.73,48.8,48.67,48.78,117100.0,29.3224,29.3646,29.2863,29.3525,117100.0
2008-04-22 12:00:00,48.77,48.81,48.75,48.76,109500.0,29.3465,29.3706,29.3345,29.3405,109500.0
2008-04-22 12:10:00,48.76,48.8,48.72,48.75,129000.0,29.3405,29.3646,29.3164,29.3345,129000.0
2008-04-22 12:20:00,48.76,48.78,48.55,48.66,115900.0,29.3405,29.3525,29.2141,29.2803,115900.0
2008-04-22 12:30:00,48.66,48.73,48.61,48.67,196600.0,29.2803,29.3224,29.2502,29.2863,196600.0
2008-04-22 12:40:00,48.67,48.71,48.66,48.68,75800.0,29.2863,29.3104,29.2803,29.2924,75800.0
2008-04-22 12:50:00,48.68,48.72,48.65,48.7,96400.0,29.2924,29.3164,29.2743,29.3044,96400.0
2008-04-22 13:00:00,48.69,48.75,48.67,48.72,82100.0,29.2984,29.3345,29.2863,29.3164,82100.0
2008-04-22 13:10:00,48.72,48.79,48.7,48.78,104900.0,29.3164,29.3586,29.3044,29.3525,104900.0
2008-04-22 13:20:00,48.78,49.07,48.78,49.0,423100.0,29.3525,29.527,29.3525,29.4849,423100.0
2008-04-22 13:30:00,49.01,49.07,48.98,49.0,171700.0,29.4909,29.527,29.4729,29.4849,171700.0
2008-04-22 13:40:00,49.01,49.09,48.99,49.06,131700.0,29.4909,29.5391,29.4789,29.521,131700.0
2008-04-22 13:50:00,49.06,49.08,49.04,49.08,102000.0,29.521,29.5331,29.509,29.5331,102000.0
2008-04-22 14:00:00,49.08,49.09,49.05,49.08,106700.0,29.5331,29.5391,29.515,29.5331,106700.0
2008-04-22 14:10:00,49.08,49.13,49.06,49.08,119200.0,29.5331,29.5631,29.521,29.5331,119200.0
2008-04-22 14:20:00,49.08,49.14,49.08,49.1,91600.0,29.5331,29.5692,29.5331,29.5451,91600.0
2008-04-22 14:30:00,49.1,49.31,49.1,49.22,219300.0,29.5451,29.6715,29.5451,29.6173,219300.0
2008-04-22 14:40:00,49.22,49.26,49.13,49.16,189000.0,29.6173,29.6414,29.5631,29.5812,189000.0
2008-04-22 14:50:00,49.15,49.19,49.13,49.15,115000.0,29.5752,29.5992,29.5631,29.5752,115000.0
2008-04-22 15:00:00,49.15,49.18,49.1,49.13,220000.0,29.5752,29.5932,29.5451,29.5631,220000.0
2008-04-22 15:10:00,49.13,49.14,49.11,49.13,108200.0,29.5631,29.5692,29.5511,29.5631,108200.0
2008-04-22 15:20:00,49.13,49.22,49.12,49.2,119200.0,29.5631,29.6173,29.5571,29.6053,119200.0
2008-04-22 15:30:00,49.19,49.19,49.01,49.04,289200.0,29.5992,29.5992,29.4909,29.509,289200.0
2008-04-22 15:40:00,49.04,49.06,49.0,49.03,215200.0,29.509,29.521,29.4849,29.503,215200.0
2008-04-22 15:50:00,49.03,49.13,48.99,49.11,369100.0,29.503,29.5631,29.4789,29.5511,369100.0
2008-04-23 09:30:00,49.14,49.4,49.11,49.4,206800.0,29.5692,29.7256,29.5511,29.7256,206800.0
2008-04-23 09:40:00,49.4,49.42,49.17,49.19,150200.0,29.7256,29.7376,29.5872,29.5992,150200.0
2008-04-23 09:50:00,49.21,49.4,49.12,49.36,147500.0,29.6113,29.7256,29.5571,29.7015,147500.0
2008-04-23 10:00:00,49.36,49.55,49.36,49.52,136300.0,29.7015,29.8159,29.7015,29.7978,136300.0
2008-04-23 10:10:00,49.52,49.62,49.47,49.59,156400.0,29.7978,29.858,29.7677,29.8399,156400.0
2008-04-23 10:20:00,49.58,49.86,49.58,49.78,258100.0,29.8339,30.0024,29.8339,29.9543,258100.0
2008-04-23 10:30:00,49.77,49.86,49.67,49.67,195500.0,29.9482,30.0024,29.8881,29.8881,195500.0
2008-04-23 10:40:00,49.67,49.69,49.56,49.59,164400.0,29.8881,29.9001,29.8219,29.8399,164400.0
2008-04-23 10:50:00,49.6,49.79,49.59,49.6,127100.0,29.846,29.9603,29.8399,29.846,127100.0
2008-04-23 11:00:00,49.62,49.75,49.59,49.68,91700.0,29.858,29.9362,29.8399,29.8941,91700.0
2008-04-23 11:10:00,49.69,49.7,49.62,49.62,114200.0,29.9001,29.9061,29.858,29.858,114200.0
2008-04-23 11:20:00,49.63,49.69,49.6,49.61,95800.0,29.864,29.9001,29.846,29.852,95800.0
2008-04-23 11:30:00,49.61,49.66,49.59,49.66,67600.0,29.852,29.8821,29.8399,29.8821,67600.0
2008-04-23 11:40:00,49.65,49.79,49.65,49.74,102000.0,29.876,29.9603,29.876,29.9302,102000.0
2008-04-23 11:50:00,49.75,49.79,49.74,49.78,72200.0,29.9362,29.9603,29.9302,29.9543,72200.0
2008-04-23 12:00:00,49.77,49.78,49.69,49.71,86400.0,29.9482,29.9543,29.9001,29.9121,86400.0
2008-04-23 12:10:00,49.72,49.72,49.59,49.59,50200.0,29.9182,29.9182,29.8399,29.8399,50200.0
2008-04-23 12:20:00,49.59,49.61,49.46,49.52,133600.0,29.8399,29.852,29.7617,29.7978,133600.0
2008-04-23 12:30:00,49.52,49.54,49.29,49.42,129800.0,29.7978,29.8098,29.6594,29.7376,129800.0
2008-04-23 12:40:00,49.41,49.46,49.4,49.46,47300.0,29.7316,29.7617,29.7256,29.7617,47300.0
2008-04-23 12:50:00,49.46,49.51,49.46,49.47,55100.0,29.7617,29.7918,29.7617,29.7677,55100.0
2008-04-23 13:00:00,49.46,49.47,49.39,49.45,112900.0,29.7617,29.7677,29.7196,29.7557,112900.0
2008-04-23 13:10:00,49.45,49.51,49.44,49.45,86100.0,29.7557,29.7918,29.7497,29.7557,86100.0
2008-04-23 13:20:00,49.44,49.52,49.43,49.5,49800.0,29.7497,29.7978,29.7437,29.7858,49800.0
2008-04-23 13:30:00,49.5,49.51,49.47,49.49,68600.0,29.7858,29.7918,29.7677,29.7798,68600.0
2008-04-23 13:40:00,49.49,49.5,49.31,49.39,118900.0,29.7798,29.7858,29.6715,29.7196,118900.0
2008-04-23 13:50:00,49.38,49.41,49.31,49.36,92100.0,29.7136,29.7316,29.6715,29.7015,92100.0
2008-04-23 14:00:00,49.36,49.41,49.25,49.25,109900.0,29.7015,29.7316,29.6353,29.6353,109900.0
2008-04-23 14:10:00,49.26,49.41,49.25,49.34,126300.0,29.6414,29.7316,29.6353,29.6895,126300.0
2008-04-23 14:20:00,49.34,49.41,49.33,49.35,291400.0,29.6895,29.7316,29.6835,29.6955,291400.0
2008-04-23 14:30:00,49.35,49.38,49.27,49.28,343800.0,29.6955,29.7136,29.6474,29.6534,343800.0
2008-04-23 14:40:00,49.28,49.31,49.14,49.15,162600.0,29.6534,29.6715,29.5692,29.5752,162600.0
2008-04-23 14:50:00,49.15,49.22,49.14,49.16,139400.0,29.5752,29.6173,29.5692,29.5812,139400.0
2008-04-23 15:00:00,49.15,49.36,49.12,49.16,148400.0,29.5752,29.7015,29.5571,29.5812,148400.0
2008-04-23 15:10:00,49.15,49.16,49.14,49.16,73000.0,29.5752,29.5812,29.5692,29.5812,73000.0
2008-04-23 15:20:00,49.15,49.16,49.1,49.11,169800.0,29.5752,29.5812,29.5451,29.5511,169800.0
2008-04-23 15:30:00,49.1,49.1,48.99,49.06,394300.0,29.5451,29.5451,29.4789,29.521,394300.0
2008-04-23 15:40:00,49.05,49.11,49.04,49.08,381400.0,29.515,29.5511,29.509,29.5331,381400.0
2008-04-23 15:50:00,49.08,49.22,49.07,49.2,580900.0,29.5331,29.6173,29.527,29.6053,580900.0
2008-04-24 09:30:00,49.16,49.49,49.15,49.24,146500.0,29.5812,29.7798,29.5752,29.6293,146500.0
2008-04-24 09:40:00,49.25,49.42,49.14,49.31,152700.0,29.6353,29.7376,29.5692,29.6715,152700.0
2008-04-24 09:50:00,49.31,49.47,49.28,49.37,197500.0,29.6715,29.7677,29.6534,29.7076,197500.0
2008-04-24 10:00:00,49.38,49.38,48.97,48.99,185700.0,29.7136,29.7136,29.4669,29.4789,185700.0
2008-04-24 10:10:00,48.99,49.07,48.87,48.91,141600.0,29.4789,29.527,29.4067,29.4308,141600.0
2008-04-24 10:20:00,48.91,48.91,48.76,48.8,106200.0,29.4308,29.4308,29.3405,29.3646,106200.0
2008-04-24 10:30:00,48.81,48.87,48.75,48.81,67200.0,29.3706,29.4067,29.3345,29.3706,67200.0
2008-04-24 10:40:00,48.8,48.86,48.75,48.83,63500.0,29.3646,29.4007,29.3345,29.3826,63500.0
2008-04-24 10:50:00,48.83,48.84,48.74,48.75,68700.0,29.3826,29.3886,29.3285,29.3345,68700.0
2008-04-24 11:00:00,48.75,48.76,48.55,48.58,252500.0,29.3345,29.3405,29.2141,29.2322,252500.0
2008-04-24 11:10:00,48.58,48.75,48.57,48.73,128800.0,29.2322,29.3345,29.2262,29.3224,128800.0
2008-04-24 11:20:00,48.72,48.73,48.6,48.67,88200.0,29.3164,29.3224,29.2442,29.2863,88200.0
2008-04-24 11:30:00,48.67,48.76,48.62,48.69,121000.0,29.2863,29.3405,29.2563,29.2984,121000.0
2008-04-24 11:40:00,48.68,48.78,48.68,48.77,79500.0,29.2924,29.3525,29.2924,29.3465,79500.0
2008-04-24 11:50:00,48.77,48.82,48.75,48.8,89300.0,29.3465,29.3766,29.3345,29.3646,89300.0
2008-04-24 12:00:00,48.8,48.83,48.78,48.8,69300.0,29.3646,29.3826,29.3525,29.3646,69300.0
2008-04-24 12:10:00,48.79,48.98,48.79,48.96,88300.0,29.3586,29.4729,29.3586,29.4608,88300.0
2008-04-24 12:20:00,48.97,49.07,48.96,49.01,70500.0,29.4669,29.527,29.4608,29.4909,70500.0
2008-04-24 12:30:00,49.0,49.11,48.94,49.09,73200.0,29.4849,29.5511,29.4488,29.5391,73200.0
2008-04-24 12:40:00,49.09,49.17,49.09,49.11,79400.0,29.5391,29.5872,29.5391,29.5511,79400.0
2008-04-24 12:50:00,49.1,49.16,49.0,49.15,65100.0,29.5451,29.5812,29.4849,29.5752,65100.0
2008-04-24 13:00:00,49.16,49.27,49.12,49.16,95800.0,29.5812,29.6474,29.5571,29.5812,95800.0
2008-04-24 13:10:00,49.16,49.21,49.09,49.1,72800.0,29.5812,29.6113,29.5391,29.5451,72800.0
2008-04-24 13:20:00,49.09,49.25,49.09,49.22,75500.0,29.5391,29.6353,29.5391,29.6173,75500.0
2008-04-24 13:30:00,49.21,49.24,49.07,49.15,101400.0,29.6113,29.6293,29.527,29.5752,101400.0
2008-04-24 13:40:00,49.15,49.31,49.15,49.21,88400.0,29.5752,29.6715,29.5752,29.6113,88400.0
2008-04-24 13:50:00,49.21,49.23,49.15,49.21,50300.0,29.6113,29.6233,29.5752,29.6113,50300.0
2008-04-24 14:00:00,49.23,49.3,49.18,49.29,55400.0,29.6233,29.6654,29.5932,29.6594,55400.0
2008-04-24 14:10:00,49.29,49.33,49.26,49.3,42900.0,29.6594,29.6835,29.6414,29.6654,42900.0
2008-04-24 14:20:00,49.29,49.32,49.27,49.32,32400.0,29.6594,29.6775,29.6474,29.6775,32400.0
2008-04-24 14:30:00,49.32,49.36,49.28,49.28,81900.0,29.6775,29.7015,29.6534,29.6534,81900.0
2008-04-24 14:40:00,49.29,49.37,49.28,49.32,73700.0,29.6594,29.7076,29.6534,29.6775,73700.0
2008-04-24 14:50:00,49.33,49.33,49.26,49.31,65800.0,29.6835,29.6835,29.6414,29.6715,65800.0
2008-04-24 15:00:00,49.3,49.41,49.3,49.36,97600.0,29.6654,29.7316,29.6654,29.7015,97600.0
2008-04-24 15:10:00,49.36,49.39,49.28,49.29,100200.0,29.7015,29.7196,29.6534,29.6594,100200.0
2008-04-24 15:20:00,49.29,49.39,49.29,49.38,145800.0,29.6594,29.7196,29.6594,29.7136,145800.0
2008-04-24 15:30:00,49.38,49.4,49.25,49.26,155800.0,29.7136,29.7256,29.6353,29.6414,155800.0
2008-04-24 15:40:00,49.25,49.27,49.06,49.13,206300.0,29.6353,29.6474,29.521,29.5631,206300.0
2008-04-24 15:50:00,49.12,49.19,49.05,49.05,281300.0,29.5571,29.5992,29.515,29.515,281300.0
2008-04-25 09:30:00,49.18,49.52,49.11,49.52,132300.0,29.5932,29.7978,29.5511,29.7978,132300.0
2008-04-25 09:40:00,49.52,49.83,49.49,49.74,420500.0,29.7978,29.9844,29.7798,29.9302,420500.0
2008-04-25 09:50:00,49.74,49.95,49.71,49.71,278900.0,29.9302,30.0566,29.9121,29.9121,278900.0
2008-04-25 10:00:00,49.7,49.85,49.62,49.85,205100.0,29.9061,29.9964,29.858,29.9964,205100.0
2008-04-25 10:10:00,49.85,49.95,49.84,49.91,220300.0,29.9964,30.0566,29.9904,30.0325,220300.0
2008-04-25 10:20:00,49.91,49.96,49.88,49.95,68800.0,30.0325,30.0626,30.0144,30.0566,68800.0
2008-04-25 10:30:00,49.95,49.95,49.72,49.72,85400.0,30.0566,30.0566,29.9182,29.9182,85400.0
2008-04-25 10:40:00,49.71,49.81,49.68,49.69,83800.0,29.9121,29.9723,29.8941,29.9001,83800.0
2008-04-25 10:50:00,49.68,49.87,49.67,49.86,124900.0,29.8941,30.0084,29.8881,30.0024,124900.0
2008-04-25 11:00:00,49.85,49.87,49.72,49.75,93300.0,29.9964,30.0084,29.9182,29.9362,93300.0
2008-04-25 11:10:00,49.76,49.77,49.54,49.59,108200.0,29.9422,29.9482,29.8098,29.8399,108200.0
2008-04-25 11:20:00,49.57,49.58,49.35,49.42,56800.0,29.8279,29.8339,29.6955,29.7376,56800.0
2008-04-25 11:30:00,49.42,49.49,49.4,49.45,98200.0,29.7376,29.7798,29.7256,29.7557,98200.0
2008-04-25 11:40:00,49.45,49.49,49.44,49.44,40000.0,29.7557,29.7798,29.7497,29.7497,40000.0
2008-04-25 11:50:00,49.44,49.5,49.43,49.49,24300.0,29.7497,29.7858,29.7437,29.7798,24300.0
2008-04-25 12:00:00,49.48,49.49,49.4,49.41,37300.0,29.7737,29.7798,29.7256,29.7316,37300.0
2008-04-25 12:10:00,49.41,49.47,49.38,49.41,36500.0,29.7316,29.7677,29.7136,29.7316,36500.0
2008-04-25 12:20:00,49.41,49.43,49.38,49.42,34400.0,29.7316,29.7437,29.7136,29.7376,34400.0
2008-04-25 12:30:00,49.42,49.45,49.38,49.39,26700.0,29.7376,29.7557,29.7136,29.7196,26700.0
2008-04-25 12:40:00,49.39,49.51,49.38,49.48,35200.0,29.7196,29.7918,29.7136,29.7737,35200.0
2008-04-25 12:50:00,49.48,49.48,49.38,49.4,55700.0,29.7737,29.7737,29.7136,29.7256,55700.0
2008-04-25 13:00:00,49.4,49.42,49.29,49.34,47700.0,29.7256,29.7376,29.6594,29.6895,47700.0
2008-04-25 13:10:00,49.33,49.41,49.19,49.25,130300.0,29.6835,29.7316,29.5992,29.6353,130300.0
2008-04-25 13:20:00,49.25,49.29,49.24,49.25,51200.0,29.6353,29.6594,29.6293,29.6353,51200.0
2008-04-25 13:30:00,49.26,49.26,49.22,49.25,58800.0,29.6414,29.6414,29.6173,29.6353,58800.0
2008-04-25 13:40:00,49.25,49.26,49.2,49.23,40200.0,29.6353,29.6414,29.6053,29.6233,40200.0
2008-04-25 13:50:00,49.22,49.3,49.2,49.29,49200.0,29.6173,29.6654,29.6053,29.6594,49200.0
2008-04-25 14:00:00,49.3,49.35,49.29,49.32,55100.0,29.6654,29.6955,29.6594,29.6775,55100.0
2008-04-25 14:10:00,49.32,49.35,49.26,49.33,54800.0,29.6775,29.6955,29.6414,29.6835,54800.0
2008-04-25 14:20:00,49.34,49.38,49.28,49.33,37100.0,29.6895,29.7136,29.6534,29.6835,37100.0
2008-04-25 14:30:00,49.33,49.34,49.24,49.26,55000.0,29.6835,29.6895,29.6293,29.6414,55000.0
2008-04-25 14:40:00,49.26,49.26,49.17,49.19,96400.0,29.6414,29.6414,29.5872,29.5992,96400.0
2008-04-25 14:50:00,49.19,49.25,49.19,49.24,67000.0,29.5992,29.6353,29.5992,29.6293,67000.0
2008-04-25 15:00:00,49.24,49.3,49.21,49.3,122800.0,29.6293,29.6654,29.6113,29.6654,122800.0
2008-04-25 15:10:00,49.3,49.38,49.3,49.36,113400.0,29.6654,29.7136,29.6654,29.7015,113400.0
2008-04-25 15:20:00,49.36,49.39,49.31,49.32,89100.0,29.7015,29.7196,29.6715,29.6775,89100.0
2008-04-25 15:30:00,49.32,49.32,49.25,49.25,169400.0,29.6775,29.6775,29.6353,29.6353,169400.0
2008-04-25 15:40:00,49.25,49.3,49.25,49.27,209800.0,29.6353,29.6654,29.6353,29.6474,209800.0
2008-04-25 15:50:00,49.27,49.42,49.25,49.4,394100.0,29.6474,29.7376,29.6353,29.7256,394100.0
2008-04-28 09:30:00,49.55,49.55,49.24,49.39,144900.0,29.8159,29.8159,29.6293,29.7196,144900.0
2008-04-28 09:40:00,49.38,49.44,49.3,49.32,80400.0,29.7136,29.7497,29.6654,29.6775,80400.0
2008-04-28 09:50:00,49.31,49.34,49.29,49.31,88600.0,29.6715,29.6895,29.6594,29.6715,88600.0
2008-04-28 10:00:00,49.31,49.42,49.29,49.35,155400.0,29.6715,29.7376,29.6594,29.6955,155400.0
2008-04-28 10:10:00,49.36,49.5,49.35,49.48,71000.0,29.7015,29.7858,29.6955,29.7737,71000.0
2008-04-28 10:20:00,49.46,49.51,49.43,49.48,72200.0,29.7617,29.7918,29.7437,29.7737,72200.0
2008-04-28 10:30:00,49.48,49.54,49.47,49.49,78900.0,29.7737,29.8098,29.7677,29.7798,78900.0
2008-04-28 10:40:00,49.49,49.51,49.48,49.5,70000.0,29.7798,29.7918,29.7737,29.7858,70000.0
2008-04-28 10:50:00,49.5,49.52,49.46,49.47,78400.0,29.7858,29.7978,29.7617,29.7677,78400.0
2008-04-28 11:00:00,49.47,49.49,49.31,49.31,95900.0,29.7677,29.7798,29.6715,29.6715,95900.0
2008-04-28 11:10:00,49.31,49.33,49.23,49.24,70900.0,29.6715,29.6835,29.6233,29.6293,70900.0
2008-04-28 11:20:00,49.24,49.26,49.17,49.17,81600.0,29.6293,29.6414,29.5872,29.5872,81600.0
2008-04-28 11:30:00,49.17,49.27,49.15,49.23,76500.0,29.5872,29.6474,29.5752,29.6233,76500.0
2008-04-28 11:40:00,49.23,49.23,49.21,49.23,49500.0,29.6233,29.6233,29.6113,29.6233,49500.0
2008-04-28 11:50:00,49.23,49.3,49.23,49.29,58900.0,29.6233,29.6654,29.6233,29.6594,58900.0
2008-04-28 12:00:00,49.28,49.44,49.28,49.4,108100.0,29.6534,29.7497,29.6534,29.7256,108100.0
2008-04-28 12:10:00,49.39,49.42,49.39,49.41,33800.0,29.7196,29.7376,29.7196,29.7316,33800.0
2008-04-28 12:20:00,49.41,49.42,49.32,49.37,60500.0,29.7316,29.7376,29.6775,29.7076,60500.0
2008-04-28 12:30:00,49.38,49.42,49.34,49.42,50200.0,29.7136,29.7376,29.6895,29.7376,50200.0
2008-04-28 12:40:00,49.41,49.44,49.41,49.43,68400.0,29.7316,29.7497,29.7316,29.7437,68400.0
2008-04-28 12:50:00,49.43,49.48,49.42,49.47,59000.0,29.7437,29.7737,29.7376,29.7677,59000.0
2008-04-28 13:00:00,49.47,49.48,49.42,49.42,85900.0,29.7677,29.7737,29.7376,29.7376,85900.0
2008-04-28 13:10:00,49.42,49.45,49.41,49.42,59000.0,29.7376,29.7557,29.7316,29.7376,59000.0
2008-04-28 13:20:00,49.42,49.44,49.42,49.42,39700.0,29.7376,29.7497,29.7376,29.7376,39700.0
2008-04-28 13:30:00,49.43,49.48,49.43,49.47,76700.0,29.7437,29.7737,29.7437,29.7677,76700.0
2008-04-28 13:40:00,49.47,49.51,49.44,49.46,160800.0,29.7677,29.7918,29.7497,29.7617,160800.0
2008-04-28 13:50:00,49.47,49.54,49.47,49.5,68400.0,29.7677,29.8098,29.7677,29.7858,68400.0
2008-04-28 14:00:00,49.51,49.55,49.46,49.49,91300.0,29.7918,29.8159,29.7617,29.7798,91300.0
2008-04-28 14:10:00,49.49,49.51,49.47,49.47,63200.0,29.7798,29.7918,29.7677,29.7677,63200.0
2008-04-28 14:20:00,49.47,49.59,49.46,49.57,146600.0,29.7677,29.8399,29.7617,29.8279,146600.0
2008-04-28 14:30:00,49.56,49.61,49.56,49.57,80200.0,29.8219,29.852,29.8219,29.8279,80200.0
2008-04-28 14:40:00,49.57,49.58,49.57,49.58,58500.0,29.8279,29.8339,29.8279,29.8339,58500.0
2008-04-28 14:50:00,49.58,49.61,49.57,49.58,109500.0,29.8339,29.852,29.8279,29.8339,109500.0
2008-04-28 15:00:00,49.59,49.64,49.57,49.59,131000.0,29.8399,29.87,29.8279,29.8399,131000.0
2008-04-28 15:10:00,49.59,49.64,49.59,49.6,92500.0,29.8399,29.87,29.8399,29.846,92500.0
2008-04-28 15:20:00,49.61,49.61,49.55,49.55,111000.0,29.852,29.852,29.8159,29.8159,111000.0
2008-04-28 15:30:00,49.55,49.56,49.39,49.42,352600.0,29.8159,29.8219,29.7196,29.7376,352600.0
2008-04-28 15:40:00,49.43,49.44,49.33,49.33,298500.0,29.7437,29.7497,29.6835,29.6835,298500.0
2008-04-28 15:50:00,49.34,49.35,49.19,49.31,533100.0,29.6895,29.6955,29.5992,29.6715,533100.0
2008-04-29 09:30:00,49.3,49.3,48.77,48.78,287000.0,29.6654,29.6654,29.3465,29.3525,287000.0
2008-04-29 09:40:00,48.78,48.81,48.54,48.54,154000.0,29.3525,29.3706,29.2081,29.2081,154000.0
2008-04-29 09:50:00,48.55,48.56,48.47,48.5,228600.0,29.2141,29.2202,29.166,29.184,228600.0
2008-04-29 10:00:00,48.5,48.52,48.34,48.42,400800.0,29.184,29.1961,29.0878,29.1359,400800.0
2008-04-29 10:10:00,48.42,48.62,48.41,48.53,179600.0,29.1359,29.2563,29.1299,29.2021,179600.0
2008-04-29 10:20:00,48.53,48.54,48.34,48.35,172500.0,29.2021,29.2081,29.0878,29.0938,172500.0
2008-04-29 10:30:00,48.35,48.37,48.02,48.04,528000.0,29.0938,29.1058,28.8952,28.9073,528000.0
2008-04-29 10:40:00,48.04,48.06,47.86,47.92,375600.0,28.9073,28.9193,28.7989,28.835,375600.0
2008-04-29 10:50:00,47.92,48.1,47.91,48.02,348800.0,28.835,28.9434,28.829,28.8952,348800.0
2008-04-29 11:00:00,48.02,48.16,47.99,48.15,371000.0,28.8952,28.9795,28.8772,28.9734,371000.0
2008-04-29 11:10:00,48.15,48.25,48.13,48.23,146200.0,28.9734,29.0336,28.9614,29.0216,146200.0
2008-04-29 11:20:00,48.23,48.28,48.17,48.2,174600.0,29.0216,29.0517,28.9855,29.0035,174600.0
2008-04-29 11:30:00,48.19,48.21,48.16,48.2,214300.0,28.9975,29.0095,28.9795,29.0035,214300.0
2008-04-29 11:40:00,48.2,48.2,48.11,48.15,101000.0,29.0035,29.0035,28.9494,28.9734,101000.0
2008-04-29 11:50:00,48.15,48.19,48.15,48.17,98900.0,28.9734,28.9975,28.9734,28.9855,98900.0
2008-04-29 12:00:00,48.17,48.2,48.16,48.19,116500.0,28.9855,29.0035,28.9795,28.9975,116500.0
2008-04-29 12:10:00,48.19,48.2,48.13,48.13,107300.0,28.9975,29.0035,28.9614,28.9614,107300.0
2008-04-29 12:20:00,48.14,48.16,48.12,48.15,115300.0,28.9674,28.9795,28.9554,28.9734,115300.0
2008-04-29 12:30:00,48.15,48.16,48.09,48.13,65900.0,28.9734,28.9795,28.9373,28.9614,65900.0
2008-04-29 12:40:00,48.13,48.19,48.13,48.19,102000.0,28.9614,28.9975,28.9614,28.9975,102000.0
2008-04-29 12:50:00,48.19,48.22,48.0,48.16,154000.0,28.9975,29.0156,28.8832,28.9795,154000.0
2008-04-29 13:00:00,48.15,48.17,48.12,48.17,89600.0,28.9734,28.9855,28.9554,28.9855,89600.0
2008-04-29 13:10:00,48.17,48.26,48.17,48.26,161800.0,28.9855,29.0396,28.9855,29.0396,161800.0
2008-04-29 13:20:00,48.26,48.36,48.23,48.35,188600.0,29.0396,29.0998,29.0216,29.0938,188600.0
2008-04-29 13:30:00,48.35,48.39,48.24,48.27,191100.0,29.0938,29.1179,29.0276,29.0456,191100.0
2008-04-29 13:40:00,48.27,48.28,48.13,48.21,176000.0,29.0456,29.0517,28.9614,29.0095,176000.0
2008-04-29 13:50:00,48.22,48.23,48.14,48.15,112900.0,29.0156,29.0216,28.9674,28.9734,112900.0
2008-04-29 14:00:00,48.15,48.15,48.07,48.12,82500.0,28.9734,28.9734,28.9253,28.9554,82500.0
2008-04-29 14:10:00,48.12,48.14,48.03,48.1,122800.0,28.9554,28.9674,28.9012,28.9434,122800.0
2008-04-29 14:20:00,48.1,48.17,48.09,48.12,139800.0,28.9434,28.9855,28.9373,28.9554,139800.0
2008-04-29 14:30:00,48.13,48.17,48.09,48.14,220100.0,28.9614,28.9855,28.9373,28.9674,220100.0
2008-04-29 14:40:00,48.14,48.22,48.14,48.21,126200.0,28.9674,29.0156,28.9674,29.0095,126200.0
2008-04-29 14:50:00,48.21,48.21,48.18,48.2,147600.0,29.0095,29.0095,28.9915,29.0035,147600.0
2008-04-29 15:00:00,48.2,48.3,48.17,48.28,433200.0,29.0035,29.0637,28.9855,29.0517,433200.0
2008-04-29 15:10:00,48.28,48.31,48.25,48.29,227600.0,29.0517,29.0697,29.0336,29.0577,227600.0
2008-04-29 15:20:00,48.29,48.31,48.15,48.15,225700.0,29.0577,29.0697,28.9734,28.9734,225700.0
2008-04-29 15:30:00,48.14,48.15,48.08,48.14,176700.0,28.9674,28.9734,28.9313,28.9674,176700.0
2008-04-29 15:40:00,48.13,48.16,48.1,48.16,274000.0,28.9614,28.9795,28.9434,28.9795,274000.0
2008-04-29 15:50:00,48.16,48.16,48.06,48.11,503400.0,28.9795,28.9795,28.9193,28.9494,503400.0
2008-04-30 09:30:00,48.3,48.35,47.96,48.08,182800.0,29.0637,29.0938,28.8591,28.9313,182800.0
2008-04-30 09:40:00,48.09,48.12,48.03,48.1,179300.0,28.9373,28.9554,28.9012,28.9434,179300.0
2008-04-30 09:50:00,48.1,48.43,48.1,48.4,141800.0,28.9434,29.1419,28.9434,29.1239,141800.0
2008-04-30 10:00:00,48.4,48.5,48.33,48.37,172600.0,29.1239,29.184,29.0818,29.1058,172600.0
2008-04-30 10:10:00,48.38,48.41,48.33,48.4,198200.0,29.1118,29.1299,29.0818,29.1239,198200.0
2008-04-30 10:20:00,48.41,48.55,48.38,48.48,256900.0,29.1299,29.2141,29.1118,29.172,256900.0
2008-04-30 10:30:00,48.47,48.74,48.47,48.68,169200.0,29.166,29.3285,29.166,29.2924,169200.0
2008-04-30 10:40:00,48.69,48.77,48.62,48.72,129900.0,29.2984,29.3465,29.2563,29.3164,129900.0
2008-04-30 10:50:00,48.72,48.75,48.7,48.71,101100.0,29.3164,29.3345,29.3044,29.3104,101100.0
2008-04-30 11:00:00,48.72,48.74,48.66,48.68,130300.0,29.3164,29.3285,29.2803,29.2924,130300.0
2008-04-30 11:10:00,48.68,48.7,48.59,48.61,172800.0,29.2924,29.3044,29.2382,29.2502,172800.0
2008-04-30 11:20:00,48.61,48.61,48.49,48.53,100100.0,29.2502,29.2502,29.178,29.2021,100100.0
2008-04-30 11:30:00,48.53,48.63,48.52,48.59,89800.0,29.2021,29.2623,29.1961,29.2382,89800.0
2008-04-30 11:40:00,48.58,48.6,48.5,48.51,93900.0,29.2322,29.2442,29.184,29.1901,93900.0
2008-04-30 11:50:00,48.52,48.66,48.52,48.66,68700.0,29.1961,29.2803,29.1961,29.2803,68700.0
2008-04-30 12:00:00,48.66,48.68,48.62,48.66,99800.0,29.2803,29.2924,29.2563,29.2803,99800.0
2008-04-30 12:10:00,48.67,48.7,48.59,48.66,78000.0,29.2863,29.3044,29.2382,29.2803,78000.0
2008-04-30 12:20:00,48.67,48.68,48.63,48.66,48400.0,29.2863,29.2924,29.2623,29.2803,48400.0
2008-04-30 12:30:00,48.65,48.69,48.59,48.68,60400.0,29.2743,29.2984,29.2382,29.2924,60400.0
2008-04-30 12:40:00,48.68,48.72,48.66,48.7,63700.0,29.2924,29.3164,29.2803,29.3044,63700.0
2008-04-30 12:50:00,48.7,48.76,48.69,48.69,70500.0,29.3044,29.3405,29.2984,29.2984,70500.0
2008-04-30 13:00:00,48.69,48.74,48.67,48.74,41100.0,29.2984,29.3285,29.2863,29.3285,41100.0
2008-04-30 13:10:00,48.74,48.79,48.73,48.78,35000.0,29.3285,29.3586,29.3224,29.3525,35000.0
2008-04-30 13:20:00,48.78,48.8,48.76,48.76,31900.0,29.3525,29.3646,29.3405,29.3405,31900.0
2008-04-30 13:30:00,48.76,48.77,48.7,48.71,59500.0,29.3405,29.3465,29.3044,29.3104,59500.0
2008-04-30 13:40:00,48.71,48.72,48.67,48.67,43600.0,29.3104,29.3164,29.2863,29.2863,43600.0
2008-04-30 13:50:00,48.67,48.68,48.56,48.57,62900.0,29.2863,29.2924,29.2202,29.2262,62900.0
2008-04-30 14:00:00,48.57,48.79,48.57,48.71,120100.0,29.2262,29.3586,29.2262,29.3104,120100.0
2008-04-30 14:10:00,48.72,48.93,48.59,48.86,129800.0,29.3164,29.4428,29.2382,29.4007,129800.0
2008-04-30 14:20:00,48.87,48.88,48.69,48.73,214900.0,29.4067,29.4127,29.2984,29.3224,214900.0
2008-04-30 14:30:00,48.72,48.75,48.62,48.67,175900.0,29.3164,29.3345,29.2563,29.2863,175900.0
2008-04-30 14:40:00,48.66,48.73,48.6,48.63,224200.0,29.2803,29.3224,29.2442,29.2623,224200.0
2008-04-30 14:50:00,48.63,48.63,48.41,48.42,125300.0,29.2623,29.2623,29.1299,29.1359,125300.0
2008-04-30 15:00:00,48.4,48.41,48.19,48.19,225300.0,29.1239,29.1299,28.9975,28.9975,225300.0
2008-04-30 15:10:00,48.19,48.22,48.03,48.12,307900.0,28.9975,29.0156,28.9012,28.9554,307900.0
2008-04-30 15:20:00,48.12,48.19,48.0,48.03,256900.0,28.9554,28.9975,28.8832,28.9012,256900.0
2008-04-30 15:30:00,48.04,48.25,48.04,48.19,185600.0,28.9073,29.0336,28.9073,28.9975,185600.0
2008-04-30 15:40:00,48.19,48.29,48.13,48.26,266900.0,28.9975,29.0577,28.9614,29.0396,266900.0
2008-04-30 15:50:00,48.26,48.26,48.0,48.08,362600.0,29.0396,29.0396,28.8832,28.9313,362600.0
2008-05-01 09:30:00,48.17,48.34,48.15,48.3,112800.0,28.9855,29.0878,28.9734,29.0637,112800.0
2008-05-01 09:40:00,48.28,48.54,48.28,48.54,113800.0,29.0517,29.2081,29.0517,29.2081,113800.0
2008-05-01 09:50:00,48.54,48.68,48.53,48.54,115100.0,29.2081,29.2924,29.2021,29.2081,115100.0
2008-05-01 10:00:00,48.55,48.76,48.48,48.64,91000.0,29.2141,29.3405,29.172,29.2683,91000.0
2008-05-01 10:10:00,48.65,48.65,48.56,48.58,64800.0,29.2743,29.2743,29.2202,29.2322,64800.0
2008-05-01 10:20:00,48.57,48.75,48.53,48.71,97800.0,29.2262,29.3345,29.2021,29.3104,97800.0
2008-05-01 10:30:00,48.7,48.76,48.69,48.71,64300.0,29.3044,29.3405,29.2984,29.3104,64300.0
2008-05-01 10:40:00,48.71,48.85,48.69,48.83,106600.0,29.3104,29.3947,29.2984,29.3826,106600.0
2008-05-01 10:50:00,48.84,48.95,48.84,48.92,124300.0,29.3886,29.4548,29.3886,29.4368,124300.0
2008-05-01 11:00:00,48.93,48.94,48.81,48.91,69100.0,29.4428,29.4488,29.3706,29.4308,69100.0
2008-05-01 11:10:00,48.91,48.96,48.88,48.94,118300.0,29.4308,29.4608,29.4127,29.4488,118300.0
2008-05-01 11:20:00,48.94,48.96,48.88,48.92,75400.0,29.4488,29.4608,29.4127,29.4368,75400.0
2008-05-01 11:30:00,48.92,48.96,48.89,48.94,70500.0,29.4368,29.4608,29.4187,29.4488,70500.0
2008-05-01 11:40:00,48.93,48.93,48.8,48.86,41200.0,29.4428,29.4428,29.3646,29.4007,41200.0
2008-05-01 11:50:00,48.86,48.9,48.81,48.86,50900.0,29.4007,29.4247,29.3706,29.4007,50900.0
2008-05-01 12:00:00,48.87,48.94,48.86,48.92,46300.0,29.4067,29.4488,29.4007,29.4368,46300.0
2008-05-01 12:10:00,48.92,48.95,48.92,48.94,52400.0,29.4368,29.4548,29.4368,29.4488,52400.0
2008-05-01 12:20:00,48.94,48.94,48.76,48.8,136000.0,29.4488,29.4488,29.3405,29.3646,136000.0
2008-05-01 12:30:00,48.8,48.91,48.8,48.89,320400.0,29.3646,29.4308,29.3646,29.4187,320400.0
2008-05-01 12:40:00,48.89,48.99,48.88,48.98,208500.0,29.4187,29.4789,29.4127,29.4729,208500.0
2008-05-01 12:50:00,48.99,49.2,48.98,49.16,200500.0,29.4789,29.6053,29.4729,29.5812,200500.0
2008-05-01 13:00:00,49.16,49.23,49.11,49.22,112900.0,29.5812,29.6233,29.5511,29.6173,112900.0
2008-05-01 13:10:00,49.23,49.39,49.21,49.33,152800.0,29.6233,29.7196,29.6113,29.6835,152800.0
2008-05-01 13:20:00,49.33,49.35,49.24,49.32,121000.0,29.6835,29.6955,29.6293,29.6775,121000.0
2008-05-01 13:30:00,49.32,49.33,49.22,49.26,80500.0,29.6775,29.6835,29.6173,29.6414,80500.0
2008-05-01 13:40:00,49.25,49.38,49.25,49.36,103100.0,29.6353,29.7136,29.6353,29.7015,103100.0
2008-05-01 13:50:00,49.37,49.42,49.34,49.42,110000.0,29.7076,29.7376,29.6895,29.7376,110000.0
2008-05-01 14:00:00,49.41,49.45,49.38,49.43,228900.0,29.7316,29.7557,29.7136,29.7437,228900.0
2008-05-01 14:10:00,49.43,49.47,49.41,49.46,188700.0,29.7437,29.7677,29.7316,29.7617,188700.0
2008-05-01 14:20:00,49.46,49.54,49.44,49.44,257300.0,29.7617,29.8098,29.7497,29.7497,257300.0
2008-05-01 14:30:00,49.44,49.62,49.44,49.57,187100.0,29.7497,29.858,29.7497,29.8279,187100.0
2008-05-01 14:40:00,49.58,49.62,49.53,49.56,190400.0,29.8339,29.858,29.8038,29.8219,190400.0
2008-05-01 14:50:00,49.57,49.58,49.44,49.49,139500.0,29.8279,29.8339,29.7497,29.7798,139500.0
2008-05-01 15:00:00,49.49,49.52,49.44,49.46,151200.0,29.7798,29.7978,29.7497,29.7617,151200.0
2008-05-01 15:10:00,49.45,49.57,49.44,49.56,183800.0,29.7557,29.8279,29.7497,29.8219,183800.0
2008-05-01 15:20:00,49.56,49.63,49.53,49.62,190000.0,29.8219,29.864,29.8038,29.858,190000.0
2008-05-01 15:30:00,49.62,49.64,49.49,49.56,311100.0,29.858,29.87,29.7798,29.8219,311100.0
2008-05-01 15:40:00,49.56,49.59,49.52,49.58,296600.0,29.8219,29.8399,29.7978,29.8339,296600.0
2008-05-01 15:50:00,49.58,49.7,49.58,49.69,564200.0,29.8339,29.9061,29.8339,29.9001,564200.0
2008-05-02 09:30:00,49.89,49.89,49.68,49.77,178900.0,30.0205,30.0205,29.8941,29.9482,178900.0
2008-05-02 09:40:00,49.77,49.9,49.52,49.58,99400.0,29.9482,30.0265,29.7978,29.8339,99400.0
2008-05-02 09:50:00,49.58,49.72,49.42,49.44,49400.0,29.8339,29.9182,29.7376,29.7497,49400.0
2008-05-02 10:00:00,49.45,49.5,49.33,49.42,147000.0,29.7557,29.7858,29.6835,29.7376,147000.0
2008-05-02 10:10:00,49.42,49.45,49.39,49.41,112900.0,29.7376,29.7557,29.7196,29.7316,112900.0
2008-05-02 10:20:00,49.41,49.5,49.39,49.46,132800.0,29.7316,29.7858,29.7196,29.7617,132800.0
2008-05-02 10:30:00,49.46,49.56,49.46,49.52,140500.0,29.7617,29.8219,29.7617,29.7978,140500.0
2008-05-02 10:40:00,49.51,49.58,49.46,49.58,227700.0,29.7918,29.8339,29.7617,29.8339,227700.0
2008-05-02 10:50:00,49.58,49.73,49.56,49.73,95800.0,29.8339,29.9242,29.8219,29.9242,95800.0
2008-05-02 11:00:00,49.73,49.79,49.69,49.72,64000.0,29.9242,29.9603,29.9001,29.9182,64000.0
2008-05-02 11:10:00,49.72,49.88,49.71,49.75,96700.0,29.9182,30.0144,29.9121,29.9362,96700.0
2008-05-02 11:20:00,49.75,49.75,49.68,49.69,73100.0,29.9362,29.9362,29.8941,29.9001,73100.0
2008-05-02 11:30:00,49.69,49.72,49.6,49.65,115700.0,29.9001,29.9182,29.846,29.876,115700.0
2008-05-02 11:40:00,49.65,49.7,49.61,49.62,77900.0,29.876,29.9061,29.852,29.858,77900.0
2008-05-02 11:50:00,49.62,49.64,49.58,49.59,69100.0,29.858,29.87,29.8339,29.8399,69100.0
2008-05-02 12:00:00,49.58,49.58,49.45,49.51,62900.0,29.8339,29.8339,29.7557,29.7918,62900.0
2008-05-02 12:10:00,49.51,49.62,49.48,49.49,58500.0,29.7918,29.858,29.7737,29.7798,58500.0
2008-05-02 12:20:00,49.51,49.61,49.5,49.58,36200.0,29.7918,29.852,29.7858,29.8339,36200.0
2008-05-02 12:30:00,49.58,49.62,49.53,49.58,51000.0,29.8339,29.858,29.8038,29.8339,51000.0
2008-05-02 12:40:00,49.58,49.62,49.55,49.55,42700.0,29.8339,29.858,29.8159,29.8159,42700.0
2008-05-02 12:50:00,49.56,49.57,49.49,49.49,55200.0,29.8219,29.8279,29.7798,29.7798,55200.0
2008-05-02 13:00:00,49.49,49.49,49.29,49.33,114400.0,29.7798,29.7798,29.6594,29.6835,114400.0
2008-05-02 13:10:00,49.33,49.36,49.24,49.29,61600.0,29.6835,29.7015,29.6293,29.6594,61600.0
2008-05-02 13:20:00,49.29,49.43,49.28,49.36,56100.0,29.6594,29.7437,29.6534,29.7015,56100.0
2008-05-02 13:30:00,49.35,49.4,49.32,49.32,45200.0,29.6955,29.7256,29.6775,29.6775,45200.0
2008-05-02 13:40:00,49.3,49.48,49.3,49.45,40200.0,29.6654,29.7737,29.6654,29.7557,40200.0
2008-05-02 13:50:00,49.45,49.49,49.44,49.47,41100.0,29.7557,29.7798,29.7497,29.7677,41100.0
2008-05-02 14:00:00,49.49,49.53,49.29,49.3,50800.0,29.7798,29.8038,29.6594,29.6654,50800.0
2008-05-02 14:10:00,49.32,49.4,49.29,49.34,52200.0,29.6775,29.7256,29.6594,29.6895,52200.0
2008-05-02 14:20:00,49.33,49.41,49.32,49.33,34300.0,29.6835,29.7316,29.6775,29.6835,34300.0
2008-05-02 14:30:00,49.34,49.4,49.31,49.37,56200.0,29.6895,29.7256,29.6715,29.7076,56200.0
2008-05-02 14:40:00,49.38,49.39,49.31,49.39,46300.0,29.7136,29.7196,29.6715,29.7196,46300.0
2008-05-02 14:50:00,49.39,49.41,49.31,49.32,52400.0,29.7196,29.7316,29.6715,29.6775,52400.0
2008-05-02 15:00:00,49.32,49.36,49.28,49.35,89300.0,29.6775,29.7015,29.6534,29.6955,89300.0
2008-05-02 15:10:00,49.35,49.51,49.34,49.48,68600.0,29.6955,29.7918,29.6895,29.7737,68600.0
2008-05-02 15:20:00,49.49,49.51,49.39,49.4,66600.0,29.7798,29.7918,29.7196,29.7256,66600.0
2008-05-02 15:30:00,49.4,49.43,49.34,49.39,95900.0,29.7256,29.7437,29.6895,29.7196,95900.0
2008-05-02 15:40:00,49.38,49.42,49.25,49.27,157800.0,29.7136,29.7376,29.6353,29.6474,157800.0
2008-05-02 15:50:00,49.28,49.43,49.24,49.37,265700.0,29.6534,29.7437,29.6293,29.7076,265700.0
2008-05-05 09:30:00,49.26,49.26,49.01,49.01,108600.0,29.6414,29.6414,29.4909,29.4909,108600.0
2008-05-05 09:40:00,49.01,49.07,48.9,48.96,103900.0,29.4909,29.527,29.4247,29.4608,103900.0
2008-05-05 09:50:00,48.97,49.11,48.97,48.99,68600.0,29.4669,29.5511,29.4669,29.4789,68600.0
2008-05-05 10:00:00,48.99,49.15,48.97,49.15,77500.0,29.4789,29.5752,29.4669,29.5752,77500.0
2008-05-05 10:10:00,49.16,49.18,48.96,49.01,59500.0,29.5812,29.5932,29.4608,29.4909,59500.0
2008-05-05 10:20:00,49.02,49.08,48.9,48.93,61300.0,29.4969,29.5331,29.4247,29.4428,61300.0
2008-05-05 10:30:00,48.94,48.97,48.91,48.94,32100.0,29.4488,29.4669,29.4308,29.4488,32100.0
2008-05-05 10:40:00,48.95,49.04,48.93,49.02,45400.0,29.4548,29.509,29.4428,29.4969,45400.0
2008-05-05 10:50:00,49.01,49.03,48.82,48.82,91700.0,29.4909,29.503,29.3766,29.3766,91700.0
2008-05-05 11:00:00,48.81,48.83,48.75,48.75,101600.0,29.3706,29.3826,29.3345,29.3345,101600.0
2008-05-05 11:10:00,48.75,48.79,48.72,48.75,88500.0,29.3345,29.3586,29.3164,29.3345,88500.0
2008-05-05 11:20:00,48.75,48.79,48.74,48.77,47800.0,29.3345,29.3586,29.3285,29.3465,47800.0
2008-05-05 11:30:00,48.76,48.83,48.74,48.81,62000.0,29.3405,29.3826,29.3285,29.3706,62000.0
2008-05-05 11:40:00,48.81,48.94,48.8,48.89,86500.0,29.3706,29.4488,29.3646,29.4187,86500.0
2008-05-05 11:50:00,48.89,48.95,48.83,48.84,92400.0,29.4187,29.4548,29.3826,29.3886,92400.0
2008-05-05 12:00:00,48.83,48.87,48.79,48.79,90200.0,29.3826,29.4067,29.3586,29.3586,90200.0
2008-05-05 12:10:00,48.78,48.8,48.74,48.75,89800.0,29.3525,29.3646,29.3285,29.3345,89800.0
2008-05-05 12:20:00,48.75,48.75,48.7,48.72,54200.0,29.3345,29.3345,29.3044,29.3164,54200.0
2008-05-05 12:30:00,48.73,48.76,48.69,48.73,73200.0,29.3224,29.3405,29.2984,29.3224,73200.0
2008-05-05 12:40:00,48.72,48.75,48.7,48.75,48000.0,29.3164,29.3345,29.3044,29.3345,48000.0
2008-05-05 12:50:00,48.75,48.79,48.74,48.75,63100.0,29.3345,29.3586,29.3285,29.3345,63100.0
2008-05-05 13:00:00,48.75,48.85,48.75,48.81,58300.0,29.3345,29.3947,29.3345,29.3706,58300.0
2008-05-05 13:10:00,48.82,48.85,48.71,48.74,66500.0,29.3766,29.3947,29.3104,29.3285,66500.0
2008-05-05 13:20:00,48.74,48.78,48.73,48.75,68300.0,29.3285,29.3525,29.3224,29.3345,68300.0
2008-05-05 13:30:00,48.75,48.81,48.71,48.8,90100.0,29.3345,29.3706,29.3104,29.3646,90100.0
2008-05-05 13:40:00,48.8,48.81,48.76,48.76,68500.0,29.3646,29.3706,29.3405,29.3405,68500.0
2008-05-05 13:50:00,48.76,48.8,48.71,48.75,82100.0,29.3405,29.3646,29.3104,29.3345,82100.0
2008-05-05 14:00:00,48.75,48.82,48.72,48.79,92500.0,29.3345,29.3766,29.3164,29.3586,92500.0
2008-05-05 14:10:00,48.8,48.8,48.77,48.79,41700.0,29.3646,29.3646,29.3465,29.3586,41700.0
2008-05-05 14:20:00,48.8,48.83,48.77,48.79,65400.0,29.3646,29.3826,29.3465,29.3586,65400.0
2008-05-05 14:30:00,48.79,48.81,48.78,48.78,46000.0,29.3586,29.3706,29.3525,29.3525,46000.0
2008-05-05 14:40:00,48.78,48.8,48.75,48.8,51700.0,29.3525,29.3646,29.3345,29.3646,51700.0
2008-05-05 14:50:00,48.8,48.81,48.79,48.8,94000.0,29.3646,29.3706,29.3586,29.3646,94000.0
2008-05-05 15:00:00,48.8,48.96,48.8,48.94,166900.0,29.3646,29.4608,29.3646,29.4488,166900.0
2008-05-05 15:10:00,48.94,48.95,48.89,48.95,109100.0,29.4488,29.4548,29.4187,29.4548,109100.0
2008-05-05 15:20:00,48.96,49.02,48.95,49.0,131800.0,29.4608,29.4969,29.4548,29.4849,131800.0
2008-05-05 15:30:00,49.0,49.02,48.96,49.01,121300.0,29.4849,29.4969,29.4608,29.4909,121300.0
2008-05-05 15:40:00,49.01,49.02,48.99,49.02,109100.0,29.4909,29.4969,29.4789,29.4969,109100.0
2008-05-05 15:50:00,49.01,49.02,48.96,48.99,227800.0,29.4909,29.4969,29.4608,29.4789,227800.0
2008-05-06 09:30:00,48.71,48.9,48.5,48.54,190800.0,29.3104,29.4247,29.184,29.2081,190800.0
2008-05-06 09:40:00,48.55,48.7,48.47,48.66,229200.0,29.2141,29.3044,29.166,29.2803,229200.0
2008-05-06 09:50:00,48.68,48.79,48.64,48.73,74800.0,29.2924,29.3586,29.2683,29.3224,74800.0
2008-05-06 10:00:00,48.73,48.75,48.62,48.64,50900.0,29.3224,29.3345,29.2563,29.2683,50900.0
2008-05-06 10:10:00,48.64,48.67,48.54,48.62,64600.0,29.2683,29.2863,29.2081,29.2563,64600.0
2008-05-06 10:20:00,48.62,48.63,48.41,48.41,72700.0,29.2563,29.2623,29.1299,29.1299,72700.0
2008-05-06 10:30:00,48.41,48.44,48.32,48.36,60600.0,29.1299,29.1479,29.0757,29.0998,60600.0
2008-05-06 10:40:00,48.36,48.48,48.31,48.44,75900.0,29.0998,29.172,29.0697,29.1479,75900.0
2008-05-06 10:50:00,48.44,48.52,48.39,48.52,67500.0,29.1479,29.1961,29.1179,29.1961,67500.0
2008-05-06 11:00:00,48.5,48.5,48.33,48.39,62400.0,29.184,29.184,29.0818,29.1179,62400.0
2008-05-06 11:10:00,48.39,48.5,48.35,48.45,80200.0,29.1179,29.184,29.0938,29.154,80200.0
2008-05-06 11:20:00,48.45,48.47,48.35,48.4,45400.0,29.154,29.166,29.0938,29.1239,45400.0
2008-05-06 11:30:00,48.4,48.5,48.38,48.46,46500.0,29.1239,29.184,29.1118,29.16,46500.0
2008-05-06 11:40:00,48.46,48.53,48.43,48.53,41200.0,29.16,29.2021,29.1419,29.2021,41200.0
2008-05-06 11:50:00,48.52,48.55,48.46,48.52,46000.0,29.1961,29.2141,29.16,29.1961,46000.0
2008-05-06 12:00:00,48.53,48.59,48.47,48.57,71500.0,29.2021,29.2382,29.166,29.2262,71500.0
2008-05-06 12:10:00,48.58,48.67,48.52,48.66,72900.0,29.2322,29.2863,29.1961,29.2803,72900.0
2008-05-06 12:20:00,48.64,48.76,48.64,48.64,72200.0,29.2683,29.3405,29.2683,29.2683,72200.0
2008-05-06 12:30:00,48.63,48.67,48.57,48.58,28400.0,29.2623,29.2863,29.2262,29.2322,28400.0
2008-05-06 12:40:00,48.58,48.65,48.57,48.65,29800.0,29.2322,29.2743,29.2262,29.2743,29800.0
2008-05-06 12:50:00,48.65,48.77,48.64,48.68,56700.0,29.2743,29.3465,29.2683,29.2924,56700.0
2008-05-06 13:00:00,48.68,48.75,48.64,48.75,58000.0,29.2924,29.3345,29.2683,29.3345,58000.0
2008-05-06 13:10:00,48.75,48.75,48.65,48.7,55100.0,29.3345,29.3345,29.2743,29.3044,55100.0
2008-05-06 13:20:00,48.7,48.72,48.65,48.66,34600.0,29.3044,29.3164,29.2743,29.2803,34600.0
2008-05-06 13:30:00,48.65,48.67,48.6,48.66,63900.0,29.2743,29.2863,29.2442,29.2803,63900.0
2008-05-06 13:40:00,48.67,48.77,48.64,48.65,78400.0,29.2863,29.3465,29.2683,29.2743,78400.0
2008-05-06 13:50:00,48.65,48.69,48.62,48.66,48200.0,29.2743,29.2984,29.2563,29.2803,48200.0
2008-05-06 14:00:00,48.66,48.67,48.56,48.59,70300.0,29.2803,29.2863,29.2202,29.2382,70300.0
2008-05-06 14:10:00,48.57,48.62,48.52,48.57,57800.0,29.2262,29.2563,29.1961,29.2262,57800.0
2008-05-06 14:20:00,48.56,48.61,48.53,48.56,87400.0,29.2202,29.2502,29.2021,29.2202,87400.0
2008-05-06 14:30:00,48.56,48.67,48.56,48.63,76300.0,29.2202,29.2863,29.2202,29.2623,76300.0
2008-05-06 14:40:00,48.62,48.72,48.59,48.71,76100.0,29.2563,29.3164,29.2382,29.3104,76100.0
2008-05-06 14:50:00,48.7,48.81,48.69,48.81,185700.0,29.3044,29.3706,29.2984,29.3706,185700.0
2008-05-06 15:00:00,48.81,48.83,48.76,48.83,168800.0,29.3706,29.3826,29.3405,29.3826,168800.0
2008-05-06 15:10:00,48.83,48.91,48.82,48.9,215700.0,29.3826,29.4308,29.3766,29.4247,215700.0
2008-05-06 15:20:00,48.9,48.91,48.78,48.78,117900.0,29.4247,29.4308,29.3525,29.3525,117900.0
2008-05-06 15:30:00,48.78,48.96,48.77,48.88,144400.0,29.3525,29.4608,29.3465,29.4127,144400.0
2008-05-06 15:40:00,48.88,48.88,48.74,48.75,176600.0,29.4127,29.4127,29.3285,29.3345,176600.0
2008-05-06 15:50:00,48.75,48.88,48.74,48.79,273700.0,29.3345,29.4127,29.3285,29.3586,273700.0
2008-05-07 09:30:00,48.69,49.0,48.69,48.94,172400.0,29.2984,29.4849,29.2984,29.4488,172400.0
2008-05-07 09:40:00,48.94,49.1,48.91,49.03,114100.0,29.4488,29.5451,29.4308,29.503,114100.0
2008-05-07 09:50:00,49.03,49.03,48.9,48.95,82100.0,29.503,29.503,29.4247,29.4548,82100.0
2008-05-07 10:00:00,48.94,48.97,48.81,48.88,91900.0,29.4488,29.4669,29.3706,29.4127,91900.0
2008-05-07 10:10:00,48.89,48.96,48.89,48.94,79700.0,29.4187,29.4608,29.4187,29.4488,79700.0
2008-05-07 10:20:00,48.94,48.96,48.93,48.93,68100.0,29.4488,29.4608,29.4428,29.4428,68100.0
2008-05-07 10:30:00,48.94,49.09,48.94,49.09,176800.0,29.4488,29.5391,29.4488,29.5391,176800.0
2008-05-07 10:40:00,49.09,49.13,49.0,49.01,113300.0,29.5391,29.5631,29.4849,29.4909,113300.0
2008-05-07 10:50:00,49.01,49.03,48.79,48.82,113600.0,29.4909,29.503,29.3586,29.3766,113600.0
2008-05-07 11:00:00,48.81,48.94,48.76,48.93,94300.0,29.3706,29.4488,29.3405,29.4428,94300.0
2008-05-07 11:10:00,48.93,48.93,48.78,48.83,119200.0,29.4428,29.4428,29.3525,29.3826,119200.0
2008-05-07 11:20:00,48.82,48.87,48.79,48.85,90700.0,29.3766,29.4067,29.3586,29.3947,90700.0
2008-05-07 11:30:00,48.85,48.86,48.79,48.8,82700.0,29.3947,29.4007,29.3586,29.3646,82700.0
2008-05-07 11:40:00,48.81,48.85,48.81,48.84,46500.0,29.3706,29.3947,29.3706,29.3886,46500.0
2008-05-07 11:50:00,48.84,48.89,48.83,48.89,54300.0,29.3886,29.4187,29.3826,29.4187,54300.0
2008-05-07 12:00:00,48.89,48.94,48.86,48.92,51800.0,29.4187,29.4488,29.4007,29.4368,51800.0
2008-05-07 12:10:00,48.92,48.95,48.86,48.95,66700.0,29.4368,29.4548,29.4007,29.4548,66700.0
2008-05-07 12:20:00,48.96,48.96,48.89,48.89,59100.0,29.4608,29.4608,29.4187,29.4187,59100.0
2008-05-07 12:30:00,48.89,48.92,48.88,48.9,40000.0,29.4187,29.4368,29.4127,29.4247,40000.0
2008-05-07 12:40:00,48.9,48.96,48.89,48.95,48600.0,29.4247,29.4608,29.4187,29.4548,48600.0
2008-05-07 12:50:00,48.95,48.99,48.93,48.97,44000.0,29.4548,29.4789,29.4428,29.4669,44000.0
2008-05-07 13:00:00,48.97,48.97,48.88,48.88,84300.0,29.4669,29.4669,29.4127,29.4127,84300.0
2008-05-07 13:10:00,48.89,48.94,48.87,48.89,227600.0,29.4187,29.4488,29.4067,29.4187,227600.0
2008-05-07 13:20:00,48.9,48.93,48.89,48.91,80600.0,29.4247,29.4428,29.4187,29.4308,80600.0
2008-05-07 13:30:00,48.92,48.99,48.91,48.93,139300.0,29.4368,29.4789,29.4308,29.4428,139300.0
2008-05-07 13:40:00,48.92,48.95,48.92,48.93,55800.0,29.4368,29.4548,29.4368,29.4428,55800.0
2008-05-07 13:50:00,48.93,48.98,48.92,48.94,78600.0,29.4428,29.4729,29.4368,29.4488,78600.0
2008-05-07 14:00:00,48.93,49.01,48.93,48.99,63300.0,29.4428,29.4909,29.4428,29.4789,63300.0
2008-05-07 14:10:00,49.0,49.0,48.93,48.97,90200.0,29.4849,29.4849,29.4428,29.4669,90200.0
2008-05-07 14:20:00,48.97,49.0,48.91,48.93,114100.0,29.4669,29.4849,29.4308,29.4428,114100.0
2008-05-07 14:30:00,48.93,48.94,48.77,48.82,206500.0,29.4428,29.4488,29.3465,29.3766,206500.0
2008-05-07 14:40:00,48.82,48.89,48.82,48.88,150000.0,29.3766,29.4187,29.3766,29.4127,150000.0
2008-05-07 14:50:00,48.89,48.91,48.85,48.86,99900.0,29.4187,29.4308,29.3947,29.4007,99900.0
2008-05-07 15:00:00,48.86,48.93,48.84,48.87,203000.0,29.4007,29.4428,29.3886,29.4067,203000.0
2008-05-07 15:10:00,48.88,48.93,48.85,48.89,140800.0,29.4127,29.4428,29.3947,29.4187,140800.0
2008-05-07 15:20:00,48.89,48.93,48.66,48.69,307000.0,29.4187,29.4428,29.2803,29.2984,307000.0
2008-05-07 15:30:00,48.69,48.73,48.64,48.69,285300.0,29.2984,29.3224,29.2683,29.2984,285300.0
2008-05-07 15:40:00,48.69,48.75,48.59,48.73,588600.0,29.2984,29.3345,29.2382,29.3224,588600.0
2008-05-07 15:50:00,48.73,48.73,48.55,48.64,328600.0,29.3224,29.3224,29.2141,29.2683,328600.0
2008-05-08 09:30:00,48.92,48.97,48.77,48.82,106900.0,29.4368,29.4669,29.3465,29.3766,106900.0
2008-05-08 09:40:00,48.81,48.83,48.73,48.79,68000.0,29.3706,29.3826,29.3224,29.3586,68000.0
2008-05-08 09:50:00,48.79,48.88,48.78,48.82,97600.0,29.3586,29.4127,29.3525,29.3766,97600.0
2008-05-08 10:00:00,48.82,48.83,48.71,48.77,103100.0,29.3766,29.3826,29.3104,29.3465,103100.0
2008-05-08 10:10:00,48.75,48.78,48.61,48.63,113000.0,29.3345,29.3525,29.2502,29.2623,113000.0
2008-05-08 10:20:00,48.64,48.72,48.63,48.69,40700.0,29.2683,29.3164,29.2623,29.2984,40700.0
2008-05-08 10:30:00,48.68,48.71,48.5,48.52,70800.0,29.2924,29.3104,29.184,29.1961,70800.0
2008-05-08 10:40:00,48.54,48.62,48.52,48.54,60000.0,29.2081,29.2563,29.1961,29.2081,60000.0
2008-05-08 10:50:00,48.54,48.57,48.45,48.46,79300.0,29.2081,29.2262,29.154,29.16,79300.0
2008-05-08 11:00:00,48.46,48.53,48.38,48.53,159400.0,29.16,29.2021,29.1118,29.2021,159400.0
2008-05-08 11:10:00,48.53,48.62,48.51,48.57,122500.0,29.2021,29.2563,29.1901,29.2262,122500.0
2008-05-08 11:20:00,48.56,48.69,48.56,48.68,71600.0,29.2202,29.2984,29.2202,29.2924,71600.0
2008-05-08 11:30:00,48.68,48.77,48.63,48.66,85300.0,29.2924,29.3465,29.2623,29.2803,85300.0
2008-05-08 11:40:00,48.66,48.68,48.6,48.65,58600.0,29.2803,29.2924,29.2442,29.2743,58600.0
2008-05-08 11:50:00,48.64,48.66,48.6,48.64,59900.0,29.2683,29.2803,29.2442,29.2683,59900.0
2008-05-08 12:00:00,48.65,48.66,48.57,48.59,69300.0,29.2743,29.2803,29.2262,29.2382,69300.0
2008-05-08 12:10:00,48.59,48.62,48.5,48.5,61600.0,29.2382,29.2563,29.184,29.184,61600.0
2008-05-08 12:20:00,48.48,48.52,48.46,48.48,54300.0,29.172,29.1961,29.16,29.172,54300.0
2008-05-08 12:30:00,48.48,48.56,48.47,48.48,59400.0,29.172,29.2202,29.166,29.172,59400.0
2008-05-08 12:40:00,48.48,48.49,48.43,48.44,48600.0,29.172,29.178,29.1419,29.1479,48600.0
2008-05-08 12:50:00,48.43,48.45,48.4,48.45,68700.0,29.1419,29.154,29.1239,29.154,68700.0
2008-05-08 13:00:00,48.44,48.51,48.44,48.49,40100.0,29.1479,29.1901,29.1479,29.178,40100.0
2008-05-08 13:10:00,48.48,48.5,48.33,48.34,79400.0,29.172,29.184,29.0818,29.0878,79400.0
2008-05-08 13:20:00,48.35,48.57,48.33,48.5,90300.0,29.0938,29.2262,29.0818,29.184,90300.0
2008-05-08 13:30:00,48.51,48.55,48.42,48.42,94800.0,29.1901,29.2141,29.1359,29.1359,94800.0
2008-05-08 13:40:00,48.42,48.53,48.41,48.51,59000.0,29.1359,29.2021,29.1299,29.1901,59000.0
2008-05-08 13:50:00,48.52,48.67,48.51,48.67,71900.0,29.1961,29.2863,29.1901,29.2863,71900.0
2008-05-08 14:00:00,48.66,48.66,48.46,48.5,111000.0,29.2803,29.2803,29.16,29.184,111000.0
2008-05-08 14:10:00,48.51,48.54,48.39,48.39,63700.0,29.1901,29.2081,29.1179,29.1179,63700.0
2008-05-08 14:20:00,48.39,48.43,48.31,48.42,169900.0,29.1179,29.1419,29.0697,29.1359,169900.0
2008-05-08 14:30:00,48.41,48.42,48.33,48.37,71200.0,29.1299,29.1359,29.0818,29.1058,71200.0
2008-05-08 14:40:00,48.37,48.38,48.26,48.33,90600.0,29.1058,29.1118,29.0396,29.0818,90600.0
2008-05-08 14:50:00,48.32,48.38,48.3,48.34,83900.0,29.0757,29.1118,29.0637,29.0878,83900.0
2008-05-08 15:00:00,48.34,48.42,48.32,48.39,86700.0,29.0878,29.1359,29.0757,29.1179,86700.0
2008-05-08 15:10:00,48.38,48.4,48.26,48.28,116500.0,29.1118,29.1239,29.0396,29.0517,116500.0
2008-05-08 15:20:00,48.28,48.44,48.25,48.35,133000.0,29.0517,29.1479,29.0336,29.0938,133000.0
2008-05-08 15:30:00,48.35,48.45,48.34,48.45,114800.0,29.0938,29.154,29.0878,29.154,114800.0
2008-05-08 15:40:00,48.45,48.51,48.36,48.4,278600.0,29.154,29.1901,29.0998,29.1239,278600.0
2008-05-08 15:50:00,48.39,48.42,48.3,48.39,409500.0,29.1179,29.1359,29.0637,29.1179,409500.0
2008-05-09 09:30:00,48.44,48.44,47.76,47.81,233900.0,29.1479,29.1479,28.7388,28.7689,233900.0
2008-05-09 09:40:00,47.8,48.07,47.76,48.0,172900.0,28.7628,28.9253,28.7388,28.8832,172900.0
2008-05-09 09:50:00,48.02,48.12,47.97,47.98,98300.0,28.8952,28.9554,28.8651,28.8711,98300.0
2008-05-09 10:00:00,47.98,48.29,47.97,48.25,64700.0,28.8711,29.0577,28.8651,29.0336,64700.0
2008-05-09 10:10:00,48.23,48.24,48.13,48.18,72900.0,29.0216,29.0276,28.9614,28.9915,72900.0
2008-05-09 10:20:00,48.19,48.23,48.09,48.11,65000.0,28.9975,29.0216,28.9373,28.9494,65000.0
2008-05-09 10:30:00,48.12,48.17,48.0,48.1,129200.0,28.9554,28.9855,28.8832,28.9434,129200.0
2008-05-09 10:40:00,48.09,48.1,48.0,48.06,122300.0,28.9373,28.9434,28.8832,28.9193,122300.0
2008-05-09 10:50:00,48.06,48.09,48.04,48.08,101200.0,28.9193,28.9373,28.9073,28.9313,101200.0
2008-05-09 11:00:00,48.08,48.09,48.0,48.02,96400.0,28.9313,28.9373,28.8832,28.8952,96400.0
2008-05-09 11:10:00,48.02,48.1,48.0,48.06,45900.0,28.8952,28.9434,28.8832,28.9193,45900.0
2008-05-09 11:20:00,48.06,48.09,48.0,48.03,61100.0,28.9193,28.9373,28.8832,28.9012,61100.0
2008-05-09 11:30:00,48.02,48.05,47.96,48.01,97100.0,28.8952,28.9133,28.8591,28.8892,97100.0
2008-05-09 11:40:00,48.02,48.05,47.99,48.03,29600.0,28.8952,28.9133,28.8772,28.9012,29600.0
2008-05-09 11:50:00,48.02,48.1,48.01,48.08,34000.0,28.8952,28.9434,28.8892,28.9313,34000.0
2008-05-09 12:00:00,48.07,48.11,48.04,48.07,39600.0,28.9253,28.9494,28.9073,28.9253,39600.0
2008-05-09 12:10:00,48.08,48.11,48.02,48.06,48400.0,28.9313,28.9494,28.8952,28.9193,48400.0
2008-05-09 12:20:00,48.07,48.07,47.98,47.99,56900.0,28.9253,28.9253,28.8711,28.8772,56900.0
2008-05-09 12:30:00,47.99,48.04,47.97,48.0,62300.0,28.8772,28.9073,28.8651,28.8832,62300.0
2008-05-09 12:40:00,48.0,48.03,47.98,48.0,48500.0,28.8832,28.9012,28.8711,28.8832,48500.0
2008-05-09 12:50:00,48.0,48.05,47.98,48.04,39900.0,28.8832,28.9133,28.8711,28.9073,39900.0
2008-05-09 13:00:00,48.03,48.03,47.95,47.95,113400.0,28.9012,28.9012,28.8531,28.8531,113400.0
2008-05-09 13:10:00,47.96,48.0,47.94,47.98,50000.0,28.8591,28.8832,28.8471,28.8711,50000.0
2008-05-09 13:20:00,47.99,48.03,47.94,48.0,95200.0,28.8772,28.9012,28.8471,28.8832,95200.0
2008-05-09 13:30:00,48.01,48.08,47.95,48.08,84300.0,28.8892,28.9313,28.8531,28.9313,84300.0
2008-05-09 13:40:00,48.08,48.08,48.05,48.08,47500.0,28.9313,28.9313,28.9133,28.9313,47500.0
2008-05-09 13:50:00,48.08,48.08,48.02,48.03,59900.0,28.9313,28.9313,28.8952,28.9012,59900.0
2008-05-09 14:00:00,48.04,48.05,47.98,47.99,34100.0,28.9073,28.9133,28.8711,28.8772,34100.0
2008-05-09 14:10:00,47.99,48.05,47.97,48.02,43400.0,28.8772,28.9133,28.8651,28.8952,43400.0
2008-05-09 14:20:00,48.01,48.02,47.94,47.94,36000.0,28.8892,28.8952,28.8471,28.8471,36000.0
2008-05-09 14:30:00,47.93,48.03,47.9,48.02,51700.0,28.8411,28.9012,28.823,28.8952,51700.0
2008-05-09 14:40:00,48.0,48.04,47.99,48.0,23200.0,28.8832,28.9073,28.8772,28.8832,23200.0
2008-05-09 14:50:00,48.01,48.06,48.0,48.05,45200.0,28.8892,28.9193,28.8832,28.9133,45200.0
2008-05-09 15:00:00,48.03,48.13,48.0,48.12,41600.0,28.9012,28.9614,28.8832,28.9554,41600.0
2008-05-09 15:10:00,48.12,48.13,48.07,48.07,51000.0,28.9554,28.9614,28.9253,28.9253,51000.0
2008-05-09 15:20:00,48.07,48.23,48.07,48.23,80300.0,28.9253,29.0216,28.9253,29.0216,80300.0
2008-05-09 15:30:00,48.23,48.3,48.2,48.27,75400.0,29.0216,29.0637,29.0035,29.0456,75400.0
2008-05-09 15:40:00,48.28,48.35,48.15,48.21,156700.0,29.0517,29.0938,28.9734,29.0095,156700.0
2008-05-09 15:50:00,48.21,48.27,48.14,48.25,211100.0,29.0095,29.0456,28.9674,29.0336,211100.0
2008-05-12 09:30:00,48.4,48.67,48.37,48.63,159400.0,29.1239,29.2863,29.1058,29.2623,159400.0
2008-05-12 09:40:00,48.64,48.83,48.62,48.74,128000.0,29.2683,29.3826,29.2563,29.3285,128000.0
2008-05-12 09:50:00,48.74,48.92,48.73,48.91,87600.0,29.3285,29.4368,29.3224,29.4308,87600.0
2008-05-12 10:00:00,48.91,48.98,48.89,48.95,75300.0,29.4308,29.4729,29.4187,29.4548,75300.0
2008-05-12 10:10:00,48.96,48.96,48.71,48.74,66100.0,29.4608,29.4608,29.3104,29.3285,66100.0
2008-05-12 10:20:00,48.75,48.82,48.74,48.74,60300.0,29.3345,29.3766,29.3285,29.3285,60300.0
2008-05-12 10:30:00,48.74,48.77,48.64,48.65,91900.0,29.3285,29.3465,29.2683,29.2743,91900.0
2008-05-12 10:40:00,48.66,48.79,48.56,48.72,100700.0,29.2803,29.3586,29.2202,29.3164,100700.0
2008-05-12 10:50:00,48.71,48.76,48.65,48.71,78600.0,29.3104,29.3405,29.2743,29.3104,78600.0
2008-05-12 11:00:00,48.72,48.8,48.67,48.68,60800.0,29.3164,29.3646,29.2863,29.2924,60800.0
2008-05-12 11:10:00,48.7,48.74,48.67,48.69,46600.0,29.3044,29.3285,29.2863,29.2984,46600.0
2008-05-12 11:20:00,48.7,48.79,48.68,48.79,48200.0,29.3044,29.3586,29.2924,29.3586,48200.0
2008-05-12 11:30:00,48.79,48.8,48.67,48.7,65500.0,29.3586,29.3646,29.2863,29.3044,65500.0
2008-05-12 11:40:00,48.7,48.75,48.57,48.6,85800.0,29.3044,29.3345,29.2262,29.2442,85800.0
2008-05-12 11:50:00,48.59,48.6,48.47,48.48,85300.0,29.2382,29.2442,29.166,29.172,85300.0
2008-05-12 12:00:00,48.48,48.55,48.46,48.46,40400.0,29.172,29.2141,29.16,29.16,40400.0
2008-05-12 12:10:00,48.46,48.47,48.42,48.44,61700.0,29.16,29.166,29.1359,29.1479,61700.0
2008-05-12 12:20:00,48.44,48.45,48.41,48.44,31500.0,29.1479,29.154,29.1299,29.1479,31500.0
2008-05-12 12:30:00,48.44,48.46,48.4,48.42,57600.0,29.1479,29.16,29.1239,29.1359,57600.0
2008-05-12 12:40:00,48.42,48.52,48.4,48.45,41900.0,29.1359,29.1961,29.1239,29.154,41900.0
2008-05-12 12:50:00,48.45,48.53,48.42,48.47,55600.0,29.154,29.2021,29.1359,29.166,55600.0
2008-05-12 13:00:00,48.47,48.53,48.44,48.44,48300.0,29.166,29.2021,29.1479,29.1479,48300.0
2008-05-12 13:10:00,48.45,48.47,48.4,48.47,72300.0,29.154,29.166,29.1239,29.166,72300.0
2008-05-12 13:20:00,48.46,48.48,48.43,48.44,32400.0,29.16,29.172,29.1419,29.1479,32400.0
2008-05-12 13:30:00,48.45,48.5,48.43,48.49,26900.0,29.154,29.184,29.1419,29.178,26900.0
2008-05-12 13:40:00,48.5,48.53,48.48,48.53,52800.0,29.184,29.2021,29.172,29.2021,52800.0
2008-05-12 13:50:00,48.53,48.55,48.41,48.42,80200.0,29.2021,29.2141,29.1299,29.1359,80200.0
2008-05-12 14:00:00,48.42,48.44,48.34,48.38,77900.0,29.1359,29.1479,29.0878,29.1118,77900.0
2008-05-12 14:10:00,48.38,48.42,48.25,48.3,178500.0,29.1118,29.1359,29.0336,29.0637,178500.0
2008-05-12 14:20:00,48.3,48.46,48.28,48.46,185000.0,29.0637,29.16,29.0517,29.16,185000.0
2008-05-12 14:30:00,48.46,48.54,48.46,48.54,29300.0,29.16,29.2081,29.16,29.2081,29300.0
2008-05-12 14:40:00,48.53,48.57,48.5,48.53,69500.0,29.2021,29.2262,29.184,29.2021,69500.0
2008-05-12 14:50:00,48.53,48.56,48.45,48.46,89300.0,29.2021,29.2202,29.154,29.16,89300.0
2008-05-12 15:00:00,48.46,48.57,48.45,48.55,84100.0,29.16,29.2262,29.154,29.2141,84100.0
2008-05-12 15:10:00,48.56,48.65,48.54,48.65,52700.0,29.2202,29.2743,29.2081,29.2743,52700.0
2008-05-12 15:20:00,48.65,48.65,48.51,48.53,161700.0,29.2743,29.2743,29.1901,29.2021,161700.0
2008-05-12 15:30:00,48.53,48.62,48.5,48.62,111800.0,29.2021,29.2563,29.184,29.2563,111800.0
2008-05-12 15:40:00,48.61,48.68,48.59,48.67,151300.0,29.2502,29.2924,29.2382,29.2863,151300.0
2008-05-12 15:50:00,48.67,48.77,48.66,48.71,332900.0,29.2863,29.3465,29.2803,29.3104,332900.0
2008-05-13 09:30:00,47.67,48.52,47.58,48.42,187300.0,28.9681,29.4847,28.9134,29.4239,187300.0
2008-05-13 09:40:00,48.42,48.45,48.25,48.25,124000.0,29.4239,29.4421,29.3206,29.3206,124000.0
2008-05-13 09:50:00,48.25,48.37,48.07,48.21,144400.0,29.3206,29.3935,29.2112,29.2963,144400.0
2008-05-13 10:00:00,48.21,48.36,48.13,48.27,121100.0,29.2963,29.3874,29.2477,29.3327,121100.0
2008-05-13 10:10:00,48.28,48.3,48.22,48.25,161500.0,29.3388,29.351,29.3024,29.3206,161500.0
2008-05-13 10:20:00,48.25,48.35,48.14,48.17,139700.0,29.3206,29.3814,29.2537,29.272,139700.0
2008-05-13 10:30:00,48.17,48.21,48.14,48.17,99100.0,29.272,29.2963,29.2537,29.272,99100.0
2008-05-13 10:40:00,48.18,48.2,48.04,48.05,152400.0,29.2781,29.2902,29.193,29.1991,152400.0
2008-05-13 10:50:00,48.05,48.05,47.94,48.0,60900.0,29.1991,29.1991,29.1322,29.1687,60900.0
2008-05-13 11:00:00,47.99,48.09,47.96,48.09,68500.0,29.1626,29.2234,29.1444,29.2234,68500.0
2008-05-13 11:10:00,48.08,48.14,47.98,48.03,79500.0,29.2173,29.2537,29.1565,29.1869,79500.0
2008-05-13 11:20:00,48.03,48.04,47.85,47.85,112600.0,29.1869,29.193,29.0775,29.0775,112600.0
2008-05-13 11:30:00,47.85,47.89,47.76,47.8,119600.0,29.0775,29.1018,29.0228,29.0471,119600.0
2008-05-13 11:40:00,47.79,47.92,47.73,47.87,121400.0,29.0411,29.1201,29.0046,29.0897,121400.0
2008-05-13 11:50:00,47.87,47.93,47.81,47.93,115600.0,29.0897,29.1261,29.0532,29.1261,115600.0
2008-05-13 12:00:00,47.93,47.97,47.81,47.86,111400.0,29.1261,29.1504,29.0532,29.0836,111400.0
2008-05-13 12:10:00,47.86,47.88,47.8,47.85,66200.0,29.0836,29.0958,29.0471,29.0775,66200.0
2008-05-13 12:20:00,47.84,47.85,47.75,47.75,108700.0,29.0714,29.0775,29.0168,29.0168,108700.0
2008-05-13 12:30:00,47.75,47.78,47.74,47.75,69900.0,29.0168,29.035,29.0107,29.0168,69900.0
2008-05-13 12:40:00,47.75,47.82,47.73,47.73,93900.0,29.0168,29.0593,29.0046,29.0046,93900.0
2008-05-13 12:50:00,47.74,47.75,47.65,47.65,67500.0,29.0107,29.0168,28.956,28.956,67500.0
2008-05-13 13:00:00,47.65,47.66,47.56,47.6,129100.0,28.956,28.9621,28.9013,28.9256,129100.0
2008-05-13 13:10:00,47.6,47.61,47.53,47.57,132300.0,28.9256,28.9317,28.8831,28.9074,132300.0
2008-05-13 13:20:00,47.58,47.66,47.55,47.65,106800.0,28.9134,28.9621,28.8952,28.956,106800.0
2008-05-13 13:30:00,47.64,47.8,47.64,47.79,118600.0,28.9499,29.0471,28.9499,29.0411,118600.0
2008-05-13 13:40:00,47.79,47.79,47.68,47.68,76400.0,29.0411,29.0411,28.9742,28.9742,76400.0
2008-05-13 13:50:00,47.68,47.75,47.66,47.67,84200.0,28.9742,29.0168,28.9621,28.9681,84200.0
2008-05-13 14:00:00,47.66,47.77,47.66,47.72,94700.0,28.9621,29.0289,28.9621,28.9985,94700.0
2008-05-13 14:10:00,47.73,47.75,47.68,47.73,80900.0,29.0046,29.0168,28.9742,29.0046,80900.0
2008-05-13 14:20:00,47.73,47.73,47.63,47.63,86000.0,29.0046,29.0046,28.9438,28.9438,86000.0
2008-05-13 14:30:00,47.63,47.67,47.63,47.65,126100.0,28.9438,28.9681,28.9438,28.956,126100.0
2008-05-13 14:40:00,47.65,47.66,47.56,47.56,133500.0,28.956,28.9621,28.9013,28.9013,133500.0
2008-05-13 14:50:00,47.56,47.65,47.56,47.58,152500.0,28.9013,28.956,28.9013,28.9134,152500.0
2008-05-13 15:00:00,47.58,47.71,47.58,47.62,140300.0,28.9134,28.9924,28.9134,28.9378,140300.0
2008-05-13 15:10:00,47.62,47.62,47.53,47.54,162400.0,28.9378,28.9378,28.8831,28.8891,162400.0
2008-05-13 15:20:00,47.54,47.57,47.52,47.52,160500.0,28.8891,28.9074,28.877,28.877,160500.0
2008-05-13 15:30:00,47.52,47.6,47.51,47.57,193400.0,28.877,28.9256,28.8709,28.9074,193400.0
2008-05-13 15:40:00,47.58,47.58,47.5,47.53,223500.0,28.9134,28.9134,28.8648,28.8831,223500.0
2008-05-13 15:50:00,47.53,47.62,47.5,47.57,300000.0,28.8831,28.9378,28.8648,28.9074,300000.0
2008-05-14 09:30:00,47.67,48.11,47.67,48.0,158100.0,28.9681,29.2355,28.9681,29.1687,158100.0
2008-05-14 09:40:00,47.93,48.14,47.89,48.14,141500.0,29.1261,29.2537,29.1018,29.2537,141500.0
2008-05-14 09:50:00,48.15,48.23,48.08,48.19,101200.0,29.2598,29.3084,29.2173,29.2841,101200.0
2008-05-14 10:00:00,48.19,48.2,48.0,48.04,128100.0,29.2841,29.2902,29.1687,29.193,128100.0
2008-05-14 10:10:00,48.04,48.2,48.01,48.18,67200.0,29.193,29.2902,29.1747,29.2781,67200.0
2008-05-14 10:20:00,48.18,48.23,48.17,48.19,90200.0,29.2781,29.3084,29.272,29.2841,90200.0
2008-05-14 10:30:00,48.19,48.2,48.08,48.18,82400.0,29.2841,29.2902,29.2173,29.2781,82400.0
2008-05-14 10:40:00,48.19,48.19,47.94,47.97,146300.0,29.2841,29.2841,29.1322,29.1504,146300.0
2008-05-14 10:50:00,47.97,48.02,47.93,47.95,80200.0,29.1504,29.1808,29.1261,29.1383,80200.0
2008-05-14 11:00:00,47.96,47.97,47.89,47.93,145800.0,29.1444,29.1504,29.1018,29.1261,145800.0
2008-05-14 11:10:00,47.93,47.93,47.84,47.84,60600.0,29.1261,29.1261,29.0714,29.0714,60600.0
2008-05-14 11:20:00,47.85,47.96,47.75,47.96,103400.0,29.0775,29.1444,29.0168,29.1444,103400.0
2008-05-14 11:30:00,47.96,48.07,47.96,47.98,76700.0,29.1444,29.2112,29.1444,29.1565,76700.0
2008-05-14 11:40:00,47.97,48.03,47.97,48.0,53900.0,29.1504,29.1869,29.1504,29.1687,53900.0
2008-05-14 11:50:00,48.01,48.01,47.94,47.96,46100.0,29.1747,29.1747,29.1322,29.1444,46100.0
2008-05-14 12:00:00,47.96,48.0,47.55,47.98,90400.0,29.1444,29.1687,28.8952,29.1565,90400.0
2008-05-14 12:10:00,47.98,47.98,47.91,47.95,34700.0,29.1565,29.1565,29.114,29.1383,34700.0
2008-05-14 12:20:00,47.95,48.02,47.94,47.97,50400.0,29.1383,29.1808,29.1322,29.1504,50400.0
2008-05-14 12:30:00,47.95,47.98,47.93,47.94,65300.0,29.1383,29.1565,29.1261,29.1322,65300.0
2008-05-14 12:40:00,47.93,47.98,47.89,47.97,63400.0,29.1261,29.1565,29.1018,29.1504,63400.0
2008-05-14 12:50:00,47.98,48.03,47.95,48.0,136900.0,29.1565,29.1869,29.1383,29.1687,136900.0
2008-05-14 13:00:00,48.0,48.03,47.95,48.01,113200.0,29.1687,29.1869,29.1383,29.1747,113200.0
2008-05-14 13:10:00,48.02,48.17,48.0,48.13,72700.0,29.1808,29.272,29.1687,29.2477,72700.0
2008-05-14 13:20:00,48.13,48.17,48.11,48.14,38900.0,29.2477,29.272,29.2355,29.2537,38900.0
2008-05-14 13:30:00,48.15,48.16,48.09,48.09,97300.0,29.2598,29.2659,29.2234,29.2234,97300.0
2008-05-14 13:40:00,48.11,48.13,48.09,48.11,51200.0,29.2355,29.2477,29.2234,29.2355,51200.0
2008-05-14 13:50:00,48.1,48.11,48.09,48.1,33700.0,29.2294,29.2355,29.2234,29.2294,33700.0
2008-05-14 14:00:00,48.1,48.11,48.05,48.06,117400.0,29.2294,29.2355,29.1991,29.2051,117400.0
2008-05-14 14:10:00,48.06,48.17,48.05,48.17,63200.0,29.2051,29.272,29.1991,29.272,63200.0
2008-05-14 14:20:00,48.17,48.17,48.09,48.16,125200.0,29.272,29.272,29.2234,29.2659,125200.0
2008-05-14 14:30:00,48.16,48.25,48.15,48.25,69800.0,29.2659,29.3206,29.2598,29.3206,69800.0
2008-05-14 14:40:00,48.24,48.26,48.21,48.22,75000.0,29.3145,29.3267,29.2963,29.3024,75000.0
2008-05-14 14:50:00,48.21,48.25,48.19,48.25,129400.0,29.2963,29.3206,29.2841,29.3206,129400.0
2008-05-14 15:00:00,48.24,48.26,48.2,48.23,89800.0,29.3145,29.3267,29.2902,29.3084,89800.0
2008-05-14 15:10:00,48.23,48.29,48.2,48.29,158500.0,29.3084,29.3449,29.2902,29.3449,158500.0
2008-05-14 15:20:00,48.28,48.32,48.26,48.3,109100.0,29.3388,29.3631,29.3267,29.351,109100.0
2008-05-14 15:30:00,48.3,48.32,48.28,48.29,195600.0,29.351,29.3631,29.3388,29.3449,195600.0
2008-05-14 15:40:00,48.29,48.3,48.21,48.29,192400.0,29.3449,29.351,29.2963,29.3449,192400.0
2008-05-14 15:50:00,48.29,48.3,48.24,48.25,309700.0,29.3449,29.351,29.3145,29.3206,309700.0
2008-05-15 09:30:00,48.42,48.42,48.05,48.1,107900.0,29.4239,29.4239,29.1991,29.2294,107900.0
2008-05-15 09:40:00,48.12,48.12,47.91,47.96,104600.0,29.2416,29.2416,29.114,29.1444,104600.0
2008-05-15 09:50:00,47.97,48.12,47.96,48.12,94000.0,29.1504,29.2416,29.1444,29.2416,94000.0
2008-05-15 10:00:00,48.1,48.17,47.97,48.04,91600.0,29.2294,29.272,29.1504,29.193,91600.0
2008-05-15 10:10:00,48.03,48.1,47.95,48.08,73600.0,29.1869,29.2294,29.1383,29.2173,73600.0
2008-05-15 10:20:00,48.09,48.3,48.09,48.27,80200.0,29.2234,29.351,29.2234,29.3327,80200.0
2008-05-15 10:30:00,48.26,48.29,48.21,48.26,145400.0,29.3267,29.3449,29.2963,29.3267,145400.0
2008-05-15 10:40:00,48.23,48.35,48.23,48.26,92900.0,29.3084,29.3814,29.3084,29.3267,92900.0
2008-05-15 10:50:00,48.26,48.33,48.22,48.27,84100.0,29.3267,29.3692,29.3024,29.3327,84100.0
2008-05-15 11:00:00,48.27,48.36,48.25,48.35,63400.0,29.3327,29.3874,29.3206,29.3814,63400.0
2008-05-15 11:10:00,48.35,48.35,48.23,48.25,68000.0,29.3814,29.3814,29.3084,29.3206,68000.0
2008-05-15 11:20:00,48.24,48.33,48.24,48.28,32000.0,29.3145,29.3692,29.3145,29.3388,32000.0
2008-05-15 11:30:00,48.28,48.34,48.23,48.29,113400.0,29.3388,29.3753,29.3084,29.3449,113400.0
2008-05-15 11:40:00,48.29,48.31,48.26,48.26,61000.0,29.3449,29.3571,29.3267,29.3267,61000.0
2008-05-15 11:50:00,48.26,48.5,48.24,48.43,164500.0,29.3267,29.4725,29.3145,29.43,164500.0
2008-05-15 12:00:00,48.44,48.58,48.43,48.55,97500.0,29.4361,29.5211,29.43,29.5029,97500.0
2008-05-15 12:10:00,48.55,48.65,48.54,48.63,97200.0,29.5029,29.5637,29.4968,29.5515,97200.0
2008-05-15 12:20:00,48.63,48.75,48.63,48.74,64200.0,29.5515,29.6244,29.5515,29.6184,64200.0
2008-05-15 12:30:00,48.73,48.75,48.64,48.72,49500.0,29.6123,29.6244,29.5576,29.6062,49500.0
2008-05-15 12:40:00,48.73,48.75,48.68,48.68,119700.0,29.6123,29.6244,29.5819,29.5819,119700.0
2008-05-15 12:50:00,48.68,48.69,48.64,48.65,75500.0,29.5819,29.588,29.5576,29.5637,75500.0
2008-05-15 13:00:00,48.64,48.76,48.63,48.7,122600.0,29.5576,29.6305,29.5515,29.594,122600.0
2008-05-15 13:10:00,48.7,48.73,48.65,48.65,83900.0,29.594,29.6123,29.5637,29.5637,83900.0
2008-05-15 13:20:00,48.63,48.7,48.62,48.67,77500.0,29.5515,29.594,29.5454,29.5758,77500.0
2008-05-15 13:30:00,48.67,48.69,48.56,48.56,173900.0,29.5758,29.588,29.509,29.509,173900.0
2008-05-15 13:40:00,48.56,48.66,48.56,48.62,172900.0,29.509,29.5697,29.509,29.5454,172900.0
2008-05-15 13:50:00,48.62,48.62,48.53,48.55,57200.0,29.5454,29.5454,29.4907,29.5029,57200.0
2008-05-15 14:00:00,48.55,48.6,48.54,48.6,103200.0,29.5029,29.5333,29.4968,29.5333,103200.0
2008-05-15 14:10:00,48.59,48.62,48.56,48.56,109600.0,29.5272,29.5454,29.509,29.509,109600.0
2008-05-15 14:20:00,48.57,48.59,48.46,48.51,89700.0,29.5151,29.5272,29.4482,29.4786,89700.0
2008-05-15 14:30:00,48.51,48.59,48.5,48.58,48800.0,29.4786,29.5272,29.4725,29.5211,48800.0
2008-05-15 14:40:00,48.58,48.61,48.56,48.57,50300.0,29.5211,29.5394,29.509,29.5151,50300.0
2008-05-15 14:50:00,48.57,48.62,48.51,48.58,104600.0,29.5151,29.5454,29.4786,29.5211,104600.0
2008-05-15 15:00:00,48.58,48.58,48.47,48.51,68100.0,29.5211,29.5211,29.4543,29.4786,68100.0
2008-05-15 15:10:00,48.51,48.57,48.5,48.56,307200.0,29.4786,29.5151,29.4725,29.509,307200.0
2008-05-15 15:20:00,48.55,48.56,48.48,48.51,61000.0,29.5029,29.509,29.4604,29.4786,61000.0
2008-05-15 15:30:00,48.52,48.56,48.48,48.51,114200.0,29.4847,29.509,29.4604,29.4786,114200.0
2008-05-15 15:40:00,48.52,48.63,48.49,48.63,371700.0,29.4847,29.5515,29.4664,29.5515,371700.0
2008-05-15 15:50:00,48.63,48.67,48.57,48.63,527200.0,29.5515,29.5758,29.5151,29.5515,527200.0
2008-05-16 09:30:00,49.85,49.85,48.85,49.04,952100.0,30.2929,30.2929,29.6852,29.8007,952100.0
2008-05-16 09:40:00,49.03,49.15,48.78,49.15,174000.0,29.7946,29.8675,29.6427,29.8675,174000.0
2008-05-16 09:50:00,49.14,49.25,49.08,49.15,173500.0,29.8614,29.9283,29.825,29.8675,173500.0
2008-05-16 10:00:00,49.15,49.22,49.05,49.07,109700.0,29.8675,29.91,29.8067,29.8189,109700.0
2008-05-16 10:10:00,49.07,49.2,49.05,49.19,124900.0,29.8189,29.8979,29.8067,29.8918,124900.0
2008-05-16 10:20:00,49.2,49.22,48.94,48.98,136700.0,29.8979,29.91,29.7399,29.7642,136700.0
2008-05-16 10:30:00,48.98,48.99,48.86,48.88,140600.0,29.7642,29.7703,29.6913,29.7034,140600.0
2008-05-16 10:40:00,48.88,48.93,48.84,48.84,128600.0,29.7034,29.7338,29.6791,29.6791,128600.0
2008-05-16 10:50:00,48.85,48.85,48.7,48.71,122800.0,29.6852,29.6852,29.594,29.6001,122800.0
2008-05-16 11:00:00,48.7,48.74,48.66,48.7,115400.0,29.594,29.6184,29.5697,29.594,115400.0
2008-05-16 11:10:00,48.71,48.71,48.63,48.67,43500.0,29.6001,29.6001,29.5515,29.5758,43500.0
2008-05-16 11:20:00,48.67,48.7,48.61,48.64,65800.0,29.5758,29.594,29.5394,29.5576,65800.0
2008-05-16 11:30:00,48.63,48.65,48.6,48.64,56700.0,29.5515,29.5637,29.5333,29.5576,56700.0
2008-05-16 11:40:00,48.64,48.66,48.6,48.63,72300.0,29.5576,29.5697,29.5333,29.5515,72300.0
2008-05-16 11:50:00,48.63,48.7,48.59,48.63,93100.0,29.5515,29.594,29.5272,29.5515,93100.0
2008-05-16 12:00:00,48.65,48.65,48.61,48.64,25500.0,29.5637,29.5637,29.5394,29.5576,25500.0
2008-05-16 12:10:00,48.64,48.67,48.6,48.61,47400.0,29.5576,29.5758,29.5333,29.5394,47400.0
2008-05-16 12:20:00,48.61,48.65,48.55,48.65,35600.0,29.5394,29.5637,29.5029,29.5637,35600.0
2008-05-16 12:30:00,48.65,48.67,48.61,48.63,51600.0,29.5637,29.5758,29.5394,29.5515,51600.0
2008-05-16 12:40:00,48.64,48.72,48.63,48.66,49000.0,29.5576,29.6062,29.5515,29.5697,49000.0
2008-05-16 12:50:00,48.66,48.74,48.65,48.73,28100.0,29.5697,29.6184,29.5637,29.6123,28100.0
2008-05-16 13:00:00,48.73,48.85,48.71,48.85,38700.0,29.6123,29.6852,29.6001,29.6852,38700.0
2008-05-16 13:10:00,48.85,48.9,48.79,48.81,52500.0,29.6852,29.7156,29.6487,29.6609,52500.0
2008-05-16 13:20:00,48.81,48.93,48.8,48.9,73200.0,29.6609,29.7338,29.6548,29.7156,73200.0
2008-05-16 13:30:00,48.89,48.93,48.82,48.85,49800.0,29.7095,29.7338,29.667,29.6852,49800.0
2008-05-16 13:40:00,48.85,48.87,48.8,48.86,27300.0,29.6852,29.6974,29.6548,29.6913,27300.0
2008-05-16 13:50:00,48.86,48.89,48.81,48.85,38300.0,29.6913,29.7095,29.6609,29.6852,38300.0
2008-05-16 14:00:00,48.85,48.86,48.74,48.77,55400.0,29.6852,29.6913,29.6184,29.6366,55400.0
2008-05-16 14:10:00,48.76,48.87,48.76,48.86,53900.0,29.6305,29.6974,29.6305,29.6913,53900.0
2008-05-16 14:20:00,48.87,48.93,48.83,48.87,92000.0,29.6974,29.7338,29.673,29.6974,92000.0
2008-05-16 14:30:00,48.87,48.89,48.78,48.79,76300.0,29.6974,29.7095,29.6427,29.6487,76300.0
2008-05-16 14:40:00,48.8,48.9,48.76,48.88,48100.0,29.6548,29.7156,29.6305,29.7034,48100.0
2008-05-16 14:50:00,48.87,48.93,48.86,48.87,84000.0,29.6974,29.7338,29.6913,29.6974,84000.0
2008-05-16 15:00:00,48.86,48.9,48.82,48.89,193400.0,29.6913,29.7156,29.667,29.7095,193400.0
2008-05-16 15:10:00,48.89,48.89,48.78,48.84,109800.0,29.7095,29.7095,29.6427,29.6791,109800.0
2008-05-16 15:20:00,48.85,48.87,48.79,48.79,177500.0,29.6852,29.6974,29.6487,29.6487,177500.0
2008-05-16 15:30:00,48.8,48.87,48.78,48.86,134600.0,29.6548,29.6974,29.6427,29.6913,134600.0
2008-05-16 15:40:00,48.86,48.92,48.84,48.89,147100.0,29.6913,29.7277,29.6791,29.7095,147100.0
2008-05-16 15:50:00,48.89,48.93,48.87,48.87,237300.0,29.7095,29.7338,29.6974,29.6974,237300.0
2008-05-19 09:30:00,48.99,49.18,48.86,48.99,130800.0,29.7703,29.8857,29.6913,29.7703,130800.0
2008-05-19 09:40:00,48.99,49.11,48.88,49.11,84500.0,29.7703,29.8432,29.7034,29.8432,84500.0
2008-05-19 09:50:00,49.1,49.27,49.09,49.17,91700.0,29.8371,29.9404,29.831,29.8797,91700.0
2008-05-19 10:00:00,49.18,49.18,49.03,49.14,91400.0,29.8857,29.8857,29.7946,29.8614,91400.0
2008-05-19 10:10:00,49.14,49.14,49.06,49.11,32900.0,29.8614,29.8614,29.8128,29.8432,32900.0
2008-05-19 10:20:00,49.12,49.27,49.11,49.27,48100.0,29.8493,29.9404,29.8432,29.9404,48100.0
2008-05-19 10:30:00,49.27,49.29,49.21,49.22,102700.0,29.9404,29.9526,29.904,29.91,102700.0
2008-05-19 10:40:00,49.22,49.22,49.1,49.14,72700.0,29.91,29.91,29.8371,29.8614,72700.0
2008-05-19 10:50:00,49.14,49.29,49.13,49.29,51700.0,29.8614,29.9526,29.8554,29.9526,51700.0
2008-05-19 11:00:00,49.29,49.32,49.22,49.26,58200.0,29.9526,29.9708,29.91,29.9343,58200.0
2008-05-19 11:10:00,49.26,49.42,49.26,49.4,62500.0,29.9343,30.0316,29.9343,30.0194,62500.0
2008-05-19 11:20:00,49.4,49.59,49.4,49.54,184900.0,30.0194,30.1349,30.0194,30.1045,184900.0
2008-05-19 11:30:00,49.53,49.56,49.43,49.47,108500.0,30.0984,30.1167,30.0377,30.062,108500.0
2008-05-19 11:40:00,49.47,49.5,49.45,49.47,67700.0,30.062,30.0802,30.0498,30.062,67700.0
2008-05-19 11:50:00,49.46,49.5,49.45,49.5,42800.0,30.0559,30.0802,30.0498,30.0802,42800.0
2008-05-19 12:00:00,49.49,49.52,49.46,49.48,38000.0,30.0741,30.0923,30.0559,30.068,38000.0
2008-05-19 12:10:00,49.48,49.48,49.41,49.41,134500.0,30.068,30.068,30.0255,30.0255,134500.0
2008-05-19 12:20:00,49.42,49.44,49.39,49.44,31900.0,30.0316,30.0437,30.0133,30.0437,31900.0
2008-05-19 12:30:00,49.44,49.56,49.44,49.51,53600.0,30.0437,30.1167,30.0437,30.0863,53600.0
2008-05-19 12:40:00,49.51,49.52,49.46,49.48,42800.0,30.0863,30.0923,30.0559,30.068,42800.0
2008-05-19 12:50:00,49.47,49.47,49.42,49.46,18500.0,30.062,30.062,30.0316,30.0559,18500.0
2008-05-19 13:00:00,49.46,49.56,49.46,49.54,73600.0,30.0559,30.1167,30.0559,30.1045,73600.0
2008-05-19 13:10:00,49.53,49.53,49.48,49.52,41200.0,30.0984,30.0984,30.068,30.0923,41200.0
2008-05-19 13:20:00,49.53,49.59,49.5,49.59,47600.0,30.0984,30.1349,30.0802,30.1349,47600.0
2008-05-19 13:30:00,49.6,49.63,49.54,49.57,91400.0,30.141,30.1592,30.1045,30.1227,91400.0
2008-05-19 13:40:00,49.57,49.63,49.53,49.62,54100.0,30.1227,30.1592,30.0984,30.1531,54100.0
2008-05-19 13:50:00,49.62,49.67,49.62,49.65,83300.0,30.1531,30.1835,30.1531,30.1713,83300.0
2008-05-19 14:00:00,49.65,49.66,49.62,49.65,63500.0,30.1713,30.1774,30.1531,30.1713,63500.0
2008-05-19 14:10:00,49.65,49.67,49.48,49.58,104100.0,30.1713,30.1835,30.068,30.1288,104100.0
2008-05-19 14:20:00,49.57,49.59,49.5,49.54,131400.0,30.1227,30.1349,30.0802,30.1045,131400.0
2008-05-19 14:30:00,49.55,49.69,49.55,49.67,163500.0,30.1106,30.1957,30.1106,30.1835,163500.0
2008-05-19 14:40:00,49.67,49.69,49.57,49.58,58100.0,30.1835,30.1957,30.1227,30.1288,58100.0
2008-05-19 14:50:00,49.57,49.66,49.56,49.65,52600.0,30.1227,30.1774,30.1167,30.1713,52600.0
2008-05-19 15:00:00,49.63,49.64,49.54,49.54,121400.0,30.1592,30.1653,30.1045,30.1045,121400.0
2008-05-19 15:10:00,49.55,49.58,49.48,49.49,108000.0,30.1106,30.1288,30.068,30.0741,108000.0
2008-05-19 15:20:00,49.5,49.57,49.48,49.5,97100.0,30.0802,30.1227,30.068,30.0802,97100.0
2008-05-19 15:30:00,49.5,49.55,49.43,49.43,158000.0,30.0802,30.1106,30.0377,30.0377,158000.0
2008-05-19 15:40:00,49.44,49.56,49.44,49.5,235000.0,30.0437,30.1167,30.0437,30.0802,235000.0
2008-05-19 15:50:00,49.5,49.54,49.48,49.5,261100.0,30.0802,30.1045,30.068,30.0802,261100.0
2008-05-20 09:30:00,49.39,49.49,49.1,49.4,160800.0,30.0133,30.0741,29.8371,30.0194,160800.0
2008-05-20 09:40:00,49.38,49.59,49.19,49.47,114000.0,30.0073,30.1349,29.8918,30.062,114000.0
2008-05-20 09:50:00,49.48,49.59,49.46,49.51,85800.0,30.068,30.1349,30.0559,30.0863,85800.0
2008-05-20 10:00:00,49.5,49.57,49.43,49.54,94200.0,30.0802,30.1227,30.0377,30.1045,94200.0
2008-05-20 10:10:00,49.53,49.72,49.49,49.7,80500.0,30.0984,30.2139,30.0741,30.2017,80500.0
2008-05-20 10:20:00,49.7,49.76,49.65,49.72,86300.0,30.2017,30.2382,30.1713,30.2139,86300.0
2008-05-20 10:30:00,49.73,49.77,49.6,49.62,71800.0,30.22,30.2443,30.141,30.1531,71800.0
2008-05-20 10:40:00,49.6,49.6,49.45,49.48,93900.0,30.141,30.141,30.0498,30.068,93900.0
2008-05-20 10:50:00,49.48,49.54,49.41,49.52,70400.0,30.068,30.1045,30.0255,30.0923,70400.0
2008-05-20 11:00:00,49.51,49.55,49.46,49.49,92900.0,30.0863,30.1106,30.0559,30.0741,92900.0
2008-05-20 11:10:00,49.5,49.56,49.45,49.46,104500.0,30.0802,30.1167,30.0498,30.0559,104500.0
2008-05-20 11:20:00,49.47,49.49,49.39,49.43,92700.0,30.062,30.0741,30.0133,30.0377,92700.0
2008-05-20 11:30:00,49.44,49.49,49.39,49.45,175900.0,30.0437,30.0741,30.0133,30.0498,175900.0
2008-05-20 11:40:00,49.43,49.46,49.26,49.26,91000.0,30.0377,30.0559,29.9343,29.9343,91000.0
2008-05-20 11:50:00,49.25,49.26,49.15,49.19,98700.0,29.9283,29.9343,29.8675,29.8918,98700.0
2008-05-20 12:00:00,49.19,49.22,49.14,49.17,88600.0,29.8918,29.91,29.8614,29.8797,88600.0
2008-05-20 12:10:00,49.17,49.25,49.11,49.15,124700.0,29.8797,29.9283,29.8432,29.8675,124700.0
2008-05-20 12:20:00,49.16,49.19,49.15,49.17,40100.0,29.8736,29.8918,29.8675,29.8797,40100.0
2008-05-20 12:30:00,49.17,49.22,49.16,49.2,46900.0,29.8797,29.91,29.8736,29.8979,46900.0
2008-05-20 12:40:00,49.2,49.21,49.12,49.15,38300.0,29.8979,29.904,29.8493,29.8675,38300.0
2008-05-20 12:50:00,49.14,49.17,49.11,49.15,34300.0,29.8614,29.8797,29.8432,29.8675,34300.0
2008-05-20 13:00:00,49.15,49.24,49.15,49.19,48100.0,29.8675,29.9222,29.8675,29.8918,48100.0
2008-05-20 13:10:00,49.18,49.22,49.17,49.19,45500.0,29.8857,29.91,29.8797,29.8918,45500.0
2008-05-20 13:20:00,49.2,49.2,49.12,49.15,54200.0,29.8979,29.8979,29.8493,29.8675,54200.0
2008-05-20 13:30:00,49.15,49.16,49.04,49.04,73400.0,29.8675,29.8736,29.8007,29.8007,73400.0
2008-05-20 13:40:00,49.05,49.09,48.99,49.08,127300.0,29.8067,29.831,29.7703,29.825,127300.0
2008-05-20 13:50:00,49.09,49.14,48.92,48.93,106700.0,29.831,29.8614,29.7277,29.7338,106700.0
2008-05-20 14:00:00,48.92,48.93,48.84,48.85,93700.0,29.7277,29.7338,29.6791,29.6852,93700.0
2008-05-20 14:10:00,48.85,48.86,48.78,48.81,78700.0,29.6852,29.6913,29.6427,29.6609,78700.0
2008-05-20 14:20:00,48.81,48.84,48.8,48.84,60800.0,29.6609,29.6791,29.6548,29.6791,60800.0
2008-05-20 14:30:00,48.84,48.92,48.83,48.91,133600.0,29.6791,29.7277,29.673,29.7217,133600.0
2008-05-20 14:40:00,48.9,48.91,48.8,48.84,131900.0,29.7156,29.7217,29.6548,29.6791,131900.0
2008-05-20 14:50:00,48.84,48.91,48.83,48.9,94700.0,29.6791,29.7217,29.673,29.7156,94700.0
2008-05-20 15:00:00,48.91,48.99,48.89,48.93,81100.0,29.7217,29.7703,29.7095,29.7338,81100.0
2008-05-20 15:10:00,48.93,48.97,48.86,48.96,83400.0,29.7338,29.7581,29.6913,29.752,83400.0
2008-05-20 15:20:00,48.95,48.97,48.87,48.87,109500.0,29.746,29.7581,29.6974,29.6974,109500.0
2008-05-20 15:30:00,48.87,48.9,48.76,48.88,199600.0,29.6974,29.7156,29.6305,29.7034,199600.0
2008-05-20 15:40:00,48.87,48.97,48.83,48.95,160000.0,29.6974,29.7581,29.673,29.746,160000.0
2008-05-20 15:50:00,48.95,49.0,48.9,49.0,250900.0,29.746,29.7764,29.7156,29.7764,250900.0
2008-05-21 09:30:00,49.14,49.28,49.02,49.2,103600.0,29.8614,29.9465,29.7885,29.8979,103600.0
2008-05-21 09:40:00,49.2,49.25,49.16,49.22,71100.0,29.8979,29.9283,29.8736,29.91,71100.0
2008-05-21 09:50:00,49.22,49.25,49.14,49.17,101900.0,29.91,29.9283,29.8614,29.8797,101900.0
2008-05-21 10:00:00,49.18,49.19,49.1,49.13,51100.0,29.8857,29.8918,29.8371,29.8554,51100.0
2008-05-21 10:10:00,49.14,49.22,49.13,49.16,72100.0,29.8614,29.91,29.8554,29.8736,72100.0
2008-05-21 10:20:00,49.16,49.35,49.14,49.29,128700.0,29.8736,29.989,29.8614,29.9526,128700.0
2008-05-21 10:30:00,49.28,49.28,48.99,49.05,125400.0,29.9465,29.9465,29.7703,29.8067,125400.0
2008-05-21 10:40:00,49.04,49.13,48.94,48.95,70800.0,29.8007,29.8554,29.7399,29.746,70800.0
2008-05-21 10:50:00,48.95,48.96,48.81,48.83,77900.0,29.746,29.752,29.6609,29.673,77900.0
2008-05-21 11:00:00,48.83,48.95,48.8,48.89,77600.0,29.673,29.746,29.6548,29.7095,77600.0
2008-05-21 11:10:00,48.88,48.98,48.88,48.95,84100.0,29.7034,29.7642,29.7034,29.746,84100.0
2008-05-21 11:20:00,48.95,48.99,48.81,48.82,155400.0,29.746,29.7703,29.6609,29.667,155400.0
2008-05-21 11:30:00,48.82,48.94,48.82,48.82,123300.0,29.667,29.7399,29.667,29.667,123300.0
2008-05-21 11:40:00,48.82,48.87,48.8,48.86,65100.0,29.667,29.6974,29.6548,29.6913,65100.0
2008-05-21 11:50:00,48.87,48.9,48.85,48.85,91900.0,29.6974,29.7156,29.6852,29.6852,91900.0
2008-05-21 12:00:00,48.85,48.86,48.79,48.8,94000.0,29.6852,29.6913,29.6487,29.6548,94000.0
2008-05-21 12:10:00,48.8,48.82,48.72,48.77,110200.0,29.6548,29.667,29.6062,29.6366,110200.0
2008-05-21 12:20:00,48.77,48.79,48.68,48.74,111900.0,29.6366,29.6487,29.5819,29.6184,111900.0
2008-05-21 12:30:00,48.74,48.75,48.7,48.74,45000.0,29.6184,29.6244,29.594,29.6184,45000.0
2008-05-21 12:40:00,48.74,48.77,48.72,48.73,99600.0,29.6184,29.6366,29.6062,29.6123,99600.0
2008-05-21 12:50:00,48.73,48.74,48.61,48.68,36200.0,29.6123,29.6184,29.5394,29.5819,36200.0
2008-05-21 13:00:00,48.68,48.7,48.6,48.61,49300.0,29.5819,29.594,29.5333,29.5394,49300.0
2008-05-21 13:10:00,48.63,48.63,48.59,48.59,31700.0,29.5515,29.5515,29.5272,29.5272,31700.0
2008-05-21 13:20:00,48.6,48.64,48.57,48.6,59300.0,29.5333,29.5576,29.5151,29.5333,59300.0
2008-05-21 13:30:00,48.6,48.81,48.6,48.77,90600.0,29.5333,29.6609,29.5333,29.6366,90600.0
2008-05-21 13:40:00,48.77,48.83,48.73,48.74,61800.0,29.6366,29.673,29.6123,29.6184,61800.0
2008-05-21 13:50:00,48.74,48.77,48.65,48.72,90100.0,29.6184,29.6366,29.5637,29.6062,90100.0
2008-05-21 14:00:00,48.7,48.71,48.3,48.32,147700.0,29.594,29.6001,29.351,29.3631,147700.0
2008-05-21 14:10:00,48.31,48.32,48.18,48.19,161100.0,29.3571,29.3631,29.2781,29.2841,161100.0
2008-05-21 14:20:00,48.19,48.21,48.14,48.19,158600.0,29.2841,29.2963,29.2537,29.2841,158600.0
2008-05-21 14:30:00,48.19,48.32,48.15,48.23,150200.0,29.2841,29.3631,29.2598,29.3084,150200.0
2008-05-21 14:40:00,48.24,48.25,48.12,48.13,97300.0,29.3145,29.3206,29.2416,29.2477,97300.0
2008-05-21 14:50:00,48.13,48.33,48.13,48.33,75400.0,29.2477,29.3692,29.2477,29.3692,75400.0
2008-05-21 15:00:00,48.33,48.36,48.26,48.36,123100.0,29.3692,29.3874,29.3267,29.3874,123100.0
2008-05-21 15:10:00,48.36,48.37,48.22,48.25,92200.0,29.3874,29.3935,29.3024,29.3206,92200.0
2008-05-21 15:20:00,48.24,48.3,48.21,48.28,98100.0,29.3145,29.351,29.2963,29.3388,98100.0
2008-05-21 15:30:00,48.27,48.3,48.21,48.23,112100.0,29.3327,29.351,29.2963,29.3084,112100.0
2008-05-21 15:40:00,48.23,48.24,48.05,48.1,283400.0,29.3084,29.3145,29.1991,29.2294,283400.0
2008-05-21 15:50:00,48.1,48.18,48.03,48.13,402100.0,29.2294,29.2781,29.1869,29.2477,402100.0
2008-05-22 09:30:00,48.36,48.36,47.92,47.93,230200.0,29.3874,29.3874,29.1201,29.1261,230200.0
2008-05-22 09:40:00,47.93,48.01,47.87,47.97,161400.0,29.1261,29.1747,29.0897,29.1504,161400.0
2008-05-22 09:50:00,47.97,48.05,47.92,47.96,112900.0,29.1504,29.1991,29.1201,29.1444,112900.0
2008-05-22 10:00:00,47.96,48.16,47.95,48.14,97000.0,29.1444,29.2659,29.1383,29.2537,97000.0
2008-05-22 10:10:00,48.13,48.19,47.97,48.04,117800.0,29.2477,29.2841,29.1504,29.193,117800.0
2008-05-22 10:20:00,48.04,48.43,48.04,48.43,107400.0,29.193,29.43,29.193,29.43,107400.0
2008-05-22 10:30:00,48.42,48.47,48.32,48.35,82900.0,29.4239,29.4543,29.3631,29.3814,82900.0
2008-05-22 10:40:00,48.37,48.4,48.19,48.19,166600.0,29.3935,29.4117,29.2841,29.2841,166600.0
2008-05-22 10:50:00,48.2,48.23,48.12,48.21,28300.0,29.2902,29.3084,29.2416,29.2963,28300.0
2008-05-22 11:00:00,48.21,48.32,48.21,48.27,46300.0,29.2963,29.3631,29.2963,29.3327,46300.0
2008-05-22 11:10:00,48.28,48.4,48.26,48.31,61500.0,29.3388,29.4117,29.3267,29.3571,61500.0
2008-05-22 11:20:00,48.32,48.49,48.32,48.46,49300.0,29.3631,29.4664,29.3631,29.4482,49300.0
2008-05-22 11:30:00,48.47,48.49,48.38,48.45,88400.0,29.4543,29.4664,29.3996,29.4421,88400.0
2008-05-22 11:40:00,48.46,48.48,48.38,48.4,84200.0,29.4482,29.4604,29.3996,29.4117,84200.0
2008-05-22 11:50:00,48.4,48.43,48.38,48.41,55800.0,29.4117,29.43,29.3996,29.4178,55800.0
2008-05-22 12:00:00,48.42,48.42,48.38,48.38,37800.0,29.4239,29.4239,29.3996,29.3996,37800.0
2008-05-22 12:10:00,48.39,48.42,48.33,48.35,74300.0,29.4057,29.4239,29.3692,29.3814,74300.0
2008-05-22 12:20:00,48.34,48.41,48.34,48.39,44500.0,29.3753,29.4178,29.3753,29.4057,44500.0
2008-05-22 12:30:00,48.39,48.42,48.35,48.42,44800.0,29.4057,29.4239,29.3814,29.4239,44800.0
2008-05-22 12:40:00,48.42,48.51,48.42,48.49,57900.0,29.4239,29.4786,29.4239,29.4664,57900.0
2008-05-22 12:50:00,48.49,48.54,48.49,48.54,29500.0,29.4664,29.4968,29.4664,29.4968,29500.0
2008-05-22 13:00:00,48.53,48.55,48.48,48.52,52300.0,29.4907,29.5029,29.4604,29.4847,52300.0
2008-05-22 13:10:00,48.52,48.56,48.48,48.55,54200.0,29.4847,29.509,29.4604,29.5029,54200.0
2008-05-22 13:20:00,48.56,48.6,48.54,48.54,43100.0,29.509,29.5333,29.4968,29.4968,43100.0
2008-05-22 13:30:00,48.54,48.61,48.51,48.6,52100.0,29.4968,29.5394,29.4786,29.5333,52100.0
2008-05-22 13:40:00,48.59,48.67,48.59,48.67,92700.0,29.5272,29.5758,29.5272,29.5758,92700.0
2008-05-22 13:50:00,48.67,48.68,48.63,48.65,24500.0,29.5758,29.5819,29.5515,29.5637,24500.0
2008-05-22 14:00:00,48.65,48.79,48.65,48.71,55300.0,29.5637,29.6487,29.5637,29.6001,55300.0
2008-05-22 14:10:00,48.71,48.73,48.65,48.68,44800.0,29.6001,29.6123,29.5637,29.5819,44800.0
2008-05-22 14:20:00,48.69,48.73,48.61,48.63,64900.0,29.588,29.6123,29.5394,29.5515,64900.0
2008-05-22 14:30:00,48.65,48.71,48.63,48.69,41200.0,29.5637,29.6001,29.5515,29.588,41200.0
2008-05-22 14:40:00,48.68,48.7,48.62,48.68,37800.0,29.5819,29.594,29.5454,29.5819,37800.0
2008-05-22 14:50:00,48.68,48.71,48.64,48.7,43200.0,29.5819,29.6001,29.5576,29.594,43200.0
2008-05-22 15:00:00,48.7,48.71,48.62,48.65,68700.0,29.594,29.6001,29.5454,29.5637,68700.0
2008-05-22 15:10:00,48.64,48.68,48.63,48.67,58900.0,29.5576,29.5819,29.5515,29.5758,58900.0
2008-05-22 15:20:00,48.67,48.68,48.53,48.53,62100.0,29.5758,29.5819,29.4907,29.4907,62100.0
2008-05-22 15:30:00,48.53,48.59,48.49,48.54,66500.0,29.4907,29.5272,29.4664,29.4968,66500.0
2008-05-22 15:40:00,48.54,48.59,48.46,48.57,116500.0,29.4968,29.5272,29.4482,29.5151,116500.0
2008-05-22 15:50:00,48.58,48.58,48.49,48.49,152000.0,29.5211,29.5211,29.4664,29.4664,152000.0
2008-05-23 09:30:00,48.46,48.46,48.02,48.06,129100.0,29.4482,29.4482,29.1808,29.2051,129100.0
2008-05-23 09:40:00,48.07,48.07,47.81,47.84,104200.0,29.2112,29.2112,29.0532,29.0714,104200.0
2008-05-23 09:50:00,47.84,47.89,47.77,47.89,86600.0,29.0714,29.1018,29.0289,29.1018,86600.0
2008-05-23 10:00:00,47.9,47.97,47.81,47.89,71200.0,29.1079,29.1504,29.0532,29.1018,71200.0
2008-05-23 10:10:00,47.88,47.9,47.77,47.81,71400.0,29.0958,29.1079,29.0289,29.0532,71400.0
2008-05-23 10:20:00,47.8,47.83,47.77,47.77,68300.0,29.0471,29.0654,29.0289,29.0289,68300.0
2008-05-23 10:30:00,47.77,47.82,47.71,47.82,113600.0,29.0289,29.0593,28.9924,29.0593,113600.0
2008-05-23 10:40:00,47.82,47.9,47.81,47.9,63600.0,29.0593,29.1079,29.0532,29.1079,63600.0
2008-05-23 10:50:00,47.9,47.97,47.9,47.95,82200.0,29.1079,29.1504,29.1079,29.1383,82200.0
2008-05-23 11:00:00,47.94,47.97,47.92,47.92,64400.0,29.1322,29.1504,29.1201,29.1201,64400.0
2008-05-23 11:10:00,47.92,47.93,47.84,47.93,67900.0,29.1201,29.1261,29.0714,29.1261,67900.0
2008-05-23 11:20:00,47.92,47.94,47.88,47.93,50700.0,29.1201,29.1322,29.0958,29.1261,50700.0
2008-05-23 11:30:00,47.93,48.0,47.84,48.0,55800.0,29.1261,29.1687,29.0714,29.1687,55800.0
2008-05-23 11:40:00,48.01,48.08,47.99,48.01,62300.0,29.1747,29.2173,29.1626,29.1747,62300.0
2008-05-23 11:50:00,48.0,48.0,47.8,47.8,64600.0,29.1687,29.1687,29.0471,29.0471,64600.0
2008-05-23 12:00:00,47.8,47.81,47.75,47.78,44300.0,29.0471,29.0532,29.0168,29.035,44300.0
2008-05-23 12:10:00,47.76,47.8,47.74,47.76,32000.0,29.0228,29.0471,29.0107,29.0228,32000.0
2008-05-23 12:20:00,47.77,47.81,47.75,47.8,24000.0,29.0289,29.0532,29.0168,29.0471,24000.0
2008-05-23 12:30:00,47.8,47.82,47.76,47.81,16400.0,29.0471,29.0593,29.0228,29.0532,16400.0
2008-05-23 12:40:00,47.8,47.83,47.78,47.81,28400.0,29.0471,29.0654,29.035,29.0532,28400.0
2008-05-23 12:50:00,47.8,47.84,47.74,47.75,31100.0,29.0471,29.0714,29.0107,29.0168,31100.0
2008-05-23 13:00:00,47.76,47.8,47.74,47.8,25400.0,29.0228,29.0471,29.0107,29.0471,25400.0
2008-05-23 13:10:00,47.78,47.82,47.75,47.81,31000.0,29.035,29.0593,29.0168,29.0532,31000.0
2008-05-23 13:20:00,47.82,47.83,47.75,47.79,25800.0,29.0593,29.0654,29.0168,29.0411,25800.0
2008-05-23 13:30:00,47.79,47.87,47.77,47.8,46500.0,29.0411,29.0897,29.0289,29.0471,46500.0
2008-05-23 13:40:00,47.81,47.86,47.8,47.85,28500.0,29.0532,29.0836,29.0471,29.0775,28500.0
2008-05-23 13:50:00,47.86,47.86,47.71,47.72,43400.0,29.0836,29.0836,28.9924,28.9985,43400.0
2008-05-23 14:00:00,47.71,47.8,47.68,47.78,67100.0,28.9924,29.0471,28.9742,29.035,67100.0
2008-05-23 14:10:00,47.78,47.79,47.68,47.73,44500.0,29.035,29.0411,28.9742,29.0046,44500.0
2008-05-23 14:20:00,47.73,47.73,47.66,47.71,71400.0,29.0046,29.0046,28.9621,28.9924,71400.0
2008-05-23 14:30:00,47.72,47.76,47.68,47.69,43700.0,28.9985,29.0228,28.9742,28.9803,43700.0
2008-05-23 14:40:00,47.68,47.77,47.66,47.77,42200.0,28.9742,29.0289,28.9621,29.0289,42200.0
2008-05-23 14:50:00,47.77,47.78,47.62,47.63,74500.0,29.0289,29.035,28.9378,28.9438,74500.0
2008-05-23 15:00:00,47.63,47.69,47.61,47.67,55900.0,28.9438,28.9803,28.9317,28.9681,55900.0
2008-05-23 15:10:00,47.67,47.76,47.66,47.74,244200.0,28.9681,29.0228,28.9621,29.0107,244200.0
2008-05-23 15:20:00,47.74,47.82,47.73,47.77,100400.0,29.0107,29.0593,29.0046,29.0289,100400.0
2008-05-23 15:30:00,47.77,47.82,47.66,47.72,95000.0,29.0289,29.0593,28.9621,28.9985,95000.0
2008-05-23 15:40:00,47.72,47.72,47.57,47.6,202700.0,28.9985,28.9985,28.9074,28.9256,202700.0
2008-05-23 15:50:00,47.6,47.63,47.55,47.59,317000.0,28.9256,28.9438,28.8952,28.9195,317000.0
2008-05-27 09:30:00,47.68,47.85,47.67,47.72,98100.0,28.9742,29.0775,28.9681,28.9985,98100.0
2008-05-27 09:40:00,47.72,47.97,47.72,47.91,91000.0,28.9985,29.1504,28.9985,29.114,91000.0
2008-05-27 09:50:00,47.91,47.92,47.79,47.79,57400.0,29.114,29.1201,29.0411,29.0411,57400.0
2008-05-27 10:00:00,47.79,47.98,47.74,47.97,79600.0,29.0411,29.1565,29.0107,29.1504,79600.0
2008-05-27 10:10:00,47.97,47.97,47.77,47.9,64300.0,29.1504,29.1504,29.0289,29.1079,64300.0
2008-05-27 10:20:00,47.91,47.95,47.73,47.76,87100.0,29.114,29.1383,29.0046,29.0228,87100.0
2008-05-27 10:30:00,47.75,47.84,47.71,47.72,127000.0,29.0168,29.0714,28.9924,28.9985,127000.0
2008-05-27 10:40:00,47.72,47.78,47.69,47.75,100700.0,28.9985,29.035,28.9803,29.0168,100700.0
2008-05-27 10:50:00,47.76,47.76,47.73,47.76,29600.0,29.0228,29.0228,29.0046,29.0228,29600.0
2008-05-27 11:00:00,47.75,47.89,47.75,47.83,89100.0,29.0168,29.1018,29.0168,29.0654,89100.0
2008-05-27 11:10:00,47.85,47.86,47.71,47.75,52700.0,29.0775,29.0836,28.9924,29.0168,52700.0
2008-05-27 11:20:00,47.75,47.83,47.74,47.78,55300.0,29.0168,29.0654,29.0107,29.035,55300.0
2008-05-27 11:30:00,47.77,47.84,47.71,47.78,43500.0,29.0289,29.0714,28.9924,29.035,43500.0
2008-05-27 11:40:00,47.79,47.81,47.73,47.73,42500.0,29.0411,29.0532,29.0046,29.0046,42500.0
2008-05-27 11:50:00,47.73,47.74,47.65,47.65,34000.0,29.0046,29.0107,28.956,28.956,34000.0
2008-05-27 12:00:00,47.65,47.68,47.61,47.64,28000.0,28.956,28.9742,28.9317,28.9499,28000.0
2008-05-27 12:10:00,47.65,47.68,47.64,47.67,28600.0,28.956,28.9742,28.9499,28.9681,28600.0
2008-05-27 12:20:00,47.66,47.73,47.66,47.73,39700.0,28.9621,29.0046,28.9621,29.0046,39700.0
2008-05-27 12:30:00,47.73,47.75,47.68,47.68,22300.0,29.0046,29.0168,28.9742,28.9742,22300.0
2008-05-27 12:40:00,47.69,47.73,47.68,47.71,35200.0,28.9803,29.0046,28.9742,28.9924,35200.0
2008-05-27 12:50:00,47.7,47.72,47.64,47.72,62400.0,28.9864,28.9985,28.9499,28.9985,62400.0
2008-05-27 13:00:00,47.73,47.73,47.67,47.69,67500.0,29.0046,29.0046,28.9681,28.9803,67500.0
2008-05-27 13:10:00,47.68,47.74,47.68,47.74,40400.0,28.9742,29.0107,28.9742,29.0107,40400.0
2008-05-27 13:20:00,47.74,47.74,47.7,47.71,25900.0,29.0107,29.0107,28.9864,28.9924,25900.0
2008-05-27 13:30:00,47.71,47.72,47.64,47.71,38600.0,28.9924,28.9985,28.9499,28.9924,38600.0
2008-05-27 13:40:00,47.7,47.76,47.69,47.71,28700.0,28.9864,29.0228,28.9803,28.9924,28700.0
2008-05-27 13:50:00,47.71,47.77,47.69,47.75,29500.0,28.9924,29.0289,28.9803,29.0168,29500.0
2008-05-27 14:00:00,47.75,47.77,47.69,47.76,51100.0,29.0168,29.0289,28.9803,29.0228,51100.0
2008-05-27 14:10:00,47.76,47.8,47.73,47.75,35700.0,29.0228,29.0471,29.0046,29.0168,35700.0
2008-05-27 14:20:00,47.74,47.79,47.73,47.74,41800.0,29.0107,29.0411,29.0046,29.0107,41800.0
2008-05-27 14:30:00,47.74,47.83,47.74,47.83,42600.0,29.0107,29.0654,29.0107,29.0654,42600.0
2008-05-27 14:40:00,47.81,47.88,47.81,47.84,56900.0,29.0532,29.0958,29.0532,29.0714,56900.0
2008-05-27 14:50:00,47.84,47.89,47.82,47.86,76000.0,29.0714,29.1018,29.0593,29.0836,76000.0
2008-05-27 15:00:00,47.87,47.91,47.84,47.86,44400.0,29.0897,29.114,29.0714,29.0836,44400.0
2008-05-27 15:10:00,47.87,47.89,47.84,47.88,48300.0,29.0897,29.1018,29.0714,29.0958,48300.0
2008-05-27 15:20:00,47.88,47.97,47.86,47.97,75700.0,29.0958,29.1504,29.0836,29.1504,75700.0
2008-05-27 15:30:00,47.97,48.04,47.93,47.97,140400.0,29.1504,29.193,29.1261,29.1504,140400.0
2008-05-27 15:40:00,47.97,47.97,47.84,47.91,176900.0,29.1504,29.1504,29.0714,29.114,176900.0
2008-05-27 15:50:00,47.9,48.01,47.88,47.97,216200.0,29.1079,29.1747,29.0958,29.1504,216200.0
2008-05-28 09:30:00,48.1,48.28,47.9,48.26,146400.0,29.2294,29.3388,29.1079,29.3267,146400.0
2008-05-28 09:40:00,48.24,48.27,48.01,48.04,89900.0,29.3145,29.3327,29.1747,29.193,89900.0
2008-05-28 09:50:00,48.03,48.2,48.02,48.19,112100.0,29.1869,29.2902,29.1808,29.2841,112100.0
2008-05-28 10:00:00,48.19,48.21,48.0,48.03,66900.0,29.2841,29.2963,29.1687,29.1869,66900.0
2008-05-28 10:10:00,48.02,48.18,47.95,47.95,90900.0,29.1808,29.2781,29.1383,29.1383,90900.0
2008-05-28 10:20:00,47.95,47.96,47.83,47.86,93200.0,29.1383,29.1444,29.0654,29.0836,93200.0
2008-05-28 10:30:00,47.88,47.92,47.85,47.89,97800.0,29.0958,29.1201,29.0775,29.1018,97800.0
2008-05-28 10:40:00,47.88,48.09,47.88,48.05,74400.0,29.0958,29.2234,29.0958,29.1991,74400.0
2008-05-28 10:50:00,48.04,48.17,48.01,48.14,90700.0,29.193,29.272,29.1747,29.2537,90700.0
2008-05-28 11:00:00,48.15,48.15,47.97,47.99,75200.0,29.2598,29.2598,29.1504,29.1626,75200.0
2008-05-28 11:10:00,47.98,48.01,47.91,47.91,54900.0,29.1565,29.1747,29.114,29.114,54900.0
2008-05-28 11:20:00,47.92,47.93,47.83,47.83,106200.0,29.1201,29.1261,29.0654,29.0654,106200.0
2008-05-28 11:30:00,47.83,47.88,47.74,47.79,64000.0,29.0654,29.0958,29.0107,29.0411,64000.0
2008-05-28 11:40:00,47.79,47.8,47.73,47.75,27300.0,29.0411,29.0471,29.0046,29.0168,27300.0
2008-05-28 11:50:00,47.75,47.75,47.65,47.7,47600.0,29.0168,29.0168,28.956,28.9864,47600.0
2008-05-28 12:00:00,47.7,47.7,47.54,47.55,77200.0,28.9864,28.9864,28.8891,28.8952,77200.0
2008-05-28 12:10:00,47.54,47.78,47.5,47.75,62300.0,28.8891,29.035,28.8648,29.0168,62300.0
2008-05-28 12:20:00,47.75,47.85,47.75,47.83,47000.0,29.0168,29.0775,29.0168,29.0654,47000.0
2008-05-28 12:30:00,47.83,47.87,47.78,47.85,104200.0,29.0654,29.0897,29.035,29.0775,104200.0
2008-05-28 12:40:00,47.85,47.86,47.8,47.86,55200.0,29.0775,29.0836,29.0471,29.0836,55200.0
2008-05-28 12:50:00,47.86,47.88,47.82,47.84,25600.0,29.0836,29.0958,29.0593,29.0714,25600.0
2008-05-28 13:00:00,47.85,47.9,47.81,47.89,30900.0,29.0775,29.1079,29.0532,29.1018,30900.0
2008-05-28 13:10:00,47.89,47.97,47.88,47.97,56500.0,29.1018,29.1504,29.0958,29.1504,56500.0
2008-05-28 13:20:00,47.97,47.97,47.9,47.92,42400.0,29.1504,29.1504,29.1079,29.1201,42400.0
2008-05-28 13:30:00,47.93,47.97,47.78,47.78,91900.0,29.1261,29.1504,29.035,29.035,91900.0
2008-05-28 13:40:00,47.78,47.79,47.61,47.62,54100.0,29.035,29.0411,28.9317,28.9378,54100.0
2008-05-28 13:50:00,47.62,47.63,47.57,47.61,58400.0,28.9378,28.9438,28.9074,28.9317,58400.0
2008-05-28 14:00:00,47.62,47.65,47.58,47.64,99100.0,28.9378,28.956,28.9134,28.9499,99100.0
2008-05-28 14:10:00,47.63,47.71,47.63,47.65,60700.0,28.9438,28.9924,28.9438,28.956,60700.0
2008-05-28 14:20:00,47.65,47.69,47.58,47.65,88200.0,28.956,28.9803,28.9134,28.956,88200.0
2008-05-28 14:30:00,47.66,47.75,47.62,47.74,43200.0,28.9621,29.0168,28.9378,29.0107,43200.0
2008-05-28 14:40:00,47.74,47.8,47.69,47.69,62300.0,29.0107,29.0471,28.9803,28.9803,62300.0
2008-05-28 14:50:00,47.7,47.7,47.58,47.62,48700.0,28.9864,28.9864,28.9134,28.9378,48700.0
2008-05-28 15:00:00,47.62,47.78,47.61,47.75,76300.0,28.9378,29.035,28.9317,29.0168,76300.0
2008-05-28 15:10:00,47.75,47.77,47.66,47.76,99500.0,29.0168,29.0289,28.9621,29.0228,99500.0
2008-05-28 15:20:00,47.76,47.91,47.75,47.86,212800.0,29.0228,29.114,29.0168,29.0836,212800.0
2008-05-28 15:30:00,47.86,47.93,47.78,47.8,184900.0,29.0836,29.1261,29.035,29.0471,184900.0
2008-05-28 15:40:00,47.79,47.86,47.7,47.84,172600.0,29.0411,29.0836,28.9864,29.0714,172600.0
2008-05-28 15:50:00,47.84,47.92,47.82,47.9,240100.0,29.0714,29.1201,29.0593,29.1079,240100.0
2008-05-29 09:30:00,47.73,48.08,47.73,48.01,124400.0,29.0046,29.2173,29.0046,29.1747,124400.0
2008-05-29 09:40:00,48.03,48.33,48.01,48.32,123500.0,29.1869,29.3692,29.1747,29.3631,123500.0
2008-05-29 09:50:00,48.32,48.42,48.31,48.41,93500.0,29.3631,29.4239,29.3571,29.4178,93500.0
2008-05-29 10:00:00,48.42,48.47,48.38,48.46,116400.0,29.4239,29.4543,29.3996,29.4482,116400.0
2008-05-29 10:10:00,48.47,48.61,48.46,48.59,192400.0,29.4543,29.5394,29.4482,29.5272,192400.0
2008-05-29 10:20:00,48.58,48.65,48.51,48.51,241800.0,29.5211,29.5637,29.4786,29.4786,241800.0
2008-05-29 10:30:00,48.5,48.51,48.14,48.28,258000.0,29.4725,29.4786,29.2537,29.3388,258000.0
2008-05-29 10:40:00,48.28,48.38,48.24,48.38,267200.0,29.3388,29.3996,29.3145,29.3996,267200.0
2008-05-29 10:50:00,48.38,48.39,48.27,48.27,151900.0,29.3996,29.4057,29.3327,29.3327,151900.0
2008-05-29 11:00:00,48.28,48.4,48.28,48.33,227700.0,29.3388,29.4117,29.3388,29.3692,227700.0
2008-05-29 11:10:00,48.33,48.4,48.3,48.34,138300.0,29.3692,29.4117,29.351,29.3753,138300.0
2008-05-29 11:20:00,48.34,48.36,48.33,48.35,95400.0,29.3753,29.3874,29.3692,29.3814,95400.0
2008-05-29 11:30:00,48.35,48.41,48.28,48.4,221300.0,29.3814,29.4178,29.3388,29.4117,221300.0
2008-05-29 11:40:00,48.4,48.43,48.36,48.37,94600.0,29.4117,29.43,29.3874,29.3935,94600.0
2008-05-29 11:50:00,48.38,48.4,48.33,48.34,160000.0,29.3996,29.4117,29.3692,29.3753,160000.0
2008-05-29 12:00:00,48.34,48.35,48.23,48.29,84600.0,29.3753,29.3814,29.3084,29.3449,84600.0
2008-05-29 12:10:00,48.29,48.3,48.26,48.26,65500.0,29.3449,29.351,29.3267,29.3267,65500.0
2008-05-29 12:20:00,48.27,48.3,48.26,48.27,55600.0,29.3327,29.351,29.3267,29.3327,55600.0
2008-05-29 12:30:00,48.27,48.45,48.26,48.45,120000.0,29.3327,29.4421,29.3267,29.4421,120000.0
2008-05-29 12:40:00,48.45,48.54,48.44,48.52,73500.0,29.4421,29.4968,29.4361,29.4847,73500.0
2008-05-29 12:50:00,48.54,48.54,48.38,48.43,85200.0,29.4968,29.4968,29.3996,29.43,85200.0
2008-05-29 13:00:00,48.44,48.54,48.43,48.52,80100.0,29.4361,29.4968,29.43,29.4847,80100.0
2008-05-29 13:10:00,48.52,48.52,48.44,48.46,52200.0,29.4847,29.4847,29.4361,29.4482,52200.0
2008-05-29 13:20:00,48.46,48.5,48.44,48.49,63100.0,29.4482,29.4725,29.4361,29.4664,63100.0
2008-05-29 13:30:00,48.5,48.51,48.45,48.46,86100.0,29.4725,29.4786,29.4421,29.4482,86100.0
2008-05-29 13:40:00,48.46,48.51,48.43,48.5,62600.0,29.4482,29.4786,29.43,29.4725,62600.0
2008-05-29 13:50:00,48.5,48.52,48.49,48.51,153000.0,29.4725,29.4847,29.4664,29.4786,153000.0
2008-05-29 14:00:00,48.52,48.61,48.51,48.61,76000.0,29.4847,29.5394,29.4786,29.5394,76000.0
2008-05-29 14:10:00,48.61,48.76,48.58,48.76,185600.0,29.5394,29.6305,29.5211,29.6305,185600.0
2008-05-29 14:20:00,48.76,48.85,48.74,48.83,202600.0,29.6305,29.6852,29.6184,29.673,202600.0
2008-05-29 14:30:00,48.83,48.92,48.81,48.9,198600.0,29.673,29.7277,29.6609,29.7156,198600.0
2008-05-29 14:40:00,48.9,48.91,48.75,48.78,163300.0,29.7156,29.7217,29.6244,29.6427,163300.0
2008-05-29 14:50:00,48.78,48.87,48.7,48.76,128000.0,29.6427,29.6974,29.594,29.6305,128000.0
2008-05-29 15:00:00,48.76,48.76,48.66,48.67,112800.0,29.6305,29.6305,29.5697,29.5758,112800.0
2008-05-29 15:10:00,48.67,48.74,48.59,48.6,151200.0,29.5758,29.6184,29.5272,29.5333,151200.0
2008-05-29 15:20:00,48.61,48.61,48.41,48.42,204500.0,29.5394,29.5394,29.4178,29.4239,204500.0
2008-05-29 15:30:00,48.42,48.62,48.41,48.6,215400.0,29.4239,29.5454,29.4178,29.5333,215400.0
2008-05-29 15:40:00,48.6,48.7,48.56,48.57,285100.0,29.5333,29.594,29.509,29.5151,285100.0
2008-05-29 15:50:00,48.56,48.67,48.53,48.57,382400.0,29.509,29.5758,29.4907,29.5151,382400.0
2008-05-30 09:30:00,48.72,48.72,48.38,48.45,107400.0,29.6062,29.6062,29.3996,29.4421,107400.0
2008-05-30 09:40:00,48.45,48.59,48.34,48.58,87400.0,29.4421,29.5272,29.3753,29.5211,87400.0
2008-05-30 09:50:00,48.56,48.6,48.39,48.42,63800.0,29.509,29.5333,29.4057,29.4239,63800.0
2008-05-30 10:00:00,48.44,48.53,48.41,48.5,40100.0,29.4361,29.4907,29.4178,29.4725,40100.0
2008-05-30 10:10:00,48.49,48.55,48.4,48.54,43200.0,29.4664,29.5029,29.4117,29.4968,43200.0
2008-05-30 10:20:00,48.53,48.57,48.48,48.52,132200.0,29.4907,29.5151,29.4604,29.4847,132200.0
2008-05-30 10:30:00,48.52,48.54,48.4,48.42,64200.0,29.4847,29.4968,29.4117,29.4239,64200.0
2008-05-30 10:40:00,48.43,48.43,48.37,48.37,93700.0,29.43,29.43,29.3935,29.3935,93700.0
2008-05-30 10:50:00,48.38,48.39,48.15,48.22,136800.0,29.3996,29.4057,29.2598,29.3024,136800.0
2008-05-30 11:00:00,48.22,48.24,48.1,48.11,53400.0,29.3024,29.3145,29.2294,29.2355,53400.0
2008-05-30 11:10:00,48.1,48.11,48.0,48.11,84800.0,29.2294,29.2355,29.1687,29.2355,84800.0
2008-05-30 11:20:00,48.09,48.11,48.0,48.01,65500.0,29.2234,29.2355,29.1687,29.1747,65500.0
2008-05-30 11:30:00,48.0,48.11,48.0,48.05,219000.0,29.1687,29.2355,29.1687,29.1991,219000.0
2008-05-30 11:40:00,48.05,48.1,48.02,48.05,36000.0,29.1991,29.2294,29.1808,29.1991,36000.0
2008-05-30 11:50:00,48.04,48.13,48.02,48.11,35800.0,29.193,29.2477,29.1808,29.2355,35800.0
2008-05-30 12:00:00,48.09,48.16,48.06,48.14,54500.0,29.2234,29.2659,29.2051,29.2537,54500.0
2008-05-30 12:10:00,48.14,48.17,48.09,48.1,20200.0,29.2537,29.272,29.2234,29.2294,20200.0
2008-05-30 12:20:00,48.12,48.15,48.08,48.14,25100.0,29.2416,29.2598,29.2173,29.2537,25100.0
2008-05-30 12:30:00,48.16,48.24,48.16,48.24,27800.0,29.2659,29.3145,29.2659,29.3145,27800.0
2008-05-30 12:40:00,48.24,48.34,48.23,48.29,40500.0,29.3145,29.3753,29.3084,29.3449,40500.0
2008-05-30 12:50:00,48.27,48.31,48.25,48.26,28800.0,29.3327,29.3571,29.3206,29.3267,28800.0
2008-05-30 13:00:00,48.26,48.31,48.26,48.31,30700.0,29.3267,29.3571,29.3267,29.3571,30700.0
2008-05-30 13:10:00,48.31,48.34,48.28,48.33,48900.0,29.3571,29.3753,29.3388,29.3692,48900.0
2008-05-30 13:20:00,48.32,48.42,48.31,48.41,33500.0,29.3631,29.4239,29.3571,29.4178,33500.0
2008-05-30 13:30:00,48.4,48.41,48.3,48.31,44400.0,29.4117,29.4178,29.351,29.3571,44400.0
2008-05-30 13:40:00,48.3,48.37,48.3,48.36,31700.0,29.351,29.3935,29.351,29.3874,31700.0
2008-05-30 13:50:00,48.36,48.39,48.26,48.34,36800.0,29.3874,29.4057,29.3267,29.3753,36800.0
2008-05-30 14:00:00,48.33,48.34,48.28,48.29,46000.0,29.3692,29.3753,29.3388,29.3449,46000.0
2008-05-30 14:10:00,48.29,48.3,48.23,48.26,40200.0,29.3449,29.351,29.3084,29.3267,40200.0
2008-05-30 14:20:00,48.25,48.3,48.23,48.26,41500.0,29.3206,29.351,29.3084,29.3267,41500.0
2008-05-30 14:30:00,48.27,48.29,48.24,48.27,37700.0,29.3327,29.3449,29.3145,29.3327,37700.0
2008-05-30 14:40:00,48.27,48.3,48.26,48.27,32800.0,29.3327,29.351,29.3267,29.3327,32800.0
2008-05-30 14:50:00,48.26,48.27,48.21,48.21,56800.0,29.3267,29.3327,29.2963,29.2963,56800.0
2008-05-30 15:00:00,48.21,48.25,48.16,48.18,112400.0,29.2963,29.3206,29.2659,29.2781,112400.0
2008-05-30 15:10:00,48.18,48.19,48.07,48.14,117100.0,29.2781,29.2841,29.2112,29.2537,117100.0
2008-05-30 15:20:00,48.13,48.28,48.12,48.27,103400.0,29.2477,29.3388,29.2416,29.3327,103400.0
2008-05-30 15:30:00,48.26,48.28,48.17,48.25,151200.0,29.3267,29.3388,29.272,29.3206,151200.0
2008-05-30 15:40:00,48.25,48.34,48.22,48.28,222100.0,29.3206,29.3753,29.3024,29.3388,222100.0
2008-05-30 15:50:00,48.28,48.32,48.08,48.12,399600.0,29.3388,29.3631,29.2173,29.2416,399600.0
2008-06-02 09:30:00,48.28,48.31,48.02,48.04,135700.0,29.3388,29.3571,29.1808,29.193,135700.0
2008-06-02 09:40:00,48.04,48.36,48.03,48.31,208800.0,29.193,29.3874,29.1869,29.3571,208800.0
2008-06-02 09:50:00,48.3,48.31,48.17,48.23,180900.0,29.351,29.3571,29.272,29.3084,180900.0
2008-06-02 10:00:00,48.23,48.3,47.99,48.01,229500.0,29.3084,29.351,29.1626,29.1747,229500.0
2008-06-02 10:10:00,48.01,48.09,47.91,48.0,103900.0,29.1747,29.2234,29.114,29.1687,103900.0
2008-06-02 10:20:00,47.99,48.05,47.9,47.95,99700.0,29.1626,29.1991,29.1079,29.1383,99700.0
2008-06-02 10:30:00,47.94,47.94,47.79,47.82,119600.0,29.1322,29.1322,29.0411,29.0593,119600.0
2008-06-02 10:40:00,47.82,47.9,47.82,47.85,207400.0,29.0593,29.1079,29.0593,29.0775,207400.0
2008-06-02 10:50:00,47.85,47.89,47.76,47.81,122900.0,29.0775,29.1018,29.0228,29.0532,122900.0
2008-06-02 11:00:00,47.82,47.83,47.68,47.75,137700.0,29.0593,29.0654,28.9742,29.0168,137700.0
2008-06-02 11:10:00,47.74,47.75,47.66,47.71,101200.0,29.0107,29.0168,28.9621,28.9924,101200.0
2008-06-02 11:20:00,47.71,47.72,47.63,47.66,86700.0,28.9924,28.9985,28.9438,28.9621,86700.0
2008-06-02 11:30:00,47.64,47.65,47.5,47.54,92000.0,28.9499,28.956,28.8648,28.8891,92000.0
2008-06-02 11:40:00,47.54,47.66,47.54,47.63,92200.0,28.8891,28.9621,28.8891,28.9438,92200.0
2008-06-02 11:50:00,47.63,47.68,47.6,47.61,85900.0,28.9438,28.9742,28.9256,28.9317,85900.0
2008-06-02 12:00:00,47.6,47.66,47.55,47.63,117200.0,28.9256,28.9621,28.8952,28.9438,117200.0
2008-06-02 12:10:00,47.63,47.71,47.63,47.65,111500.0,28.9438,28.9924,28.9438,28.956,111500.0
2008-06-02 12:20:00,47.65,47.7,47.65,47.67,66400.0,28.956,28.9864,28.956,28.9681,66400.0
2008-06-02 12:30:00,47.66,47.69,47.52,47.65,152800.0,28.9621,28.9803,28.877,28.956,152800.0
2008-06-02 12:40:00,47.64,47.65,47.53,47.55,150400.0,28.9499,28.956,28.8831,28.8952,150400.0
2008-06-02 12:50:00,47.56,47.59,47.52,47.53,49600.0,28.9013,28.9195,28.877,28.8831,49600.0
2008-06-02 13:00:00,47.53,47.62,47.52,47.56,56900.0,28.8831,28.9378,28.877,28.9013,56900.0
2008-06-02 13:10:00,47.55,47.61,47.55,47.58,58500.0,28.8952,28.9317,28.8952,28.9134,58500.0
2008-06-02 13:20:00,47.58,47.59,47.52,47.55,50600.0,28.9134,28.9195,28.877,28.8952,50600.0
2008-06-02 13:30:00,47.55,47.55,47.5,47.53,67800.0,28.8952,28.8952,28.8648,28.8831,67800.0
2008-06-02 13:40:00,47.53,47.58,47.42,47.43,150500.0,28.8831,28.9134,28.8162,28.8223,150500.0
2008-06-02 13:50:00,47.44,47.51,47.41,47.51,251900.0,28.8284,28.8709,28.8101,28.8709,251900.0
2008-06-02 14:00:00,47.51,47.6,47.49,47.57,167900.0,28.8709,28.9256,28.8588,28.9074,167900.0
2008-06-02 14:10:00,47.57,47.57,47.49,47.5,80400.0,28.9074,28.9074,28.8588,28.8648,80400.0
2008-06-02 14:20:00,47.49,47.59,47.49,47.58,61600.0,28.8588,28.9195,28.8588,28.9134,61600.0
2008-06-02 14:30:00,47.58,47.63,47.51,47.6,204000.0,28.9134,28.9438,28.8709,28.9256,204000.0
2008-06-02 14:40:00,47.6,47.72,47.6,47.7,109100.0,28.9256,28.9985,28.9256,28.9864,109100.0
2008-06-02 14:50:00,47.7,47.71,47.6,47.6,106800.0,28.9864,28.9924,28.9256,28.9256,106800.0
2008-06-02 15:00:00,47.6,47.61,47.52,47.53,124100.0,28.9256,28.9317,28.877,28.8831,124100.0
2008-06-02 15:10:00,47.54,47.63,47.53,47.59,115100.0,28.8891,28.9438,28.8831,28.9195,115100.0
2008-06-02 15:20:00,47.59,47.73,47.58,47.64,239700.0,28.9195,29.0046,28.9134,28.9499,239700.0
2008-06-02 15:30:00,47.64,47.68,47.57,47.62,141200.0,28.9499,28.9742,28.9074,28.9378,141200.0
2008-06-02 15:40:00,47.62,47.72,47.62,47.71,238600.0,28.9378,28.9985,28.9378,28.9924,238600.0
2008-06-02 15:50:00,47.7,47.75,47.6,47.61,364600.0,28.9864,29.0168,28.9256,28.9317,364600.0
2008-06-03 09:30:00,47.85,47.85,47.56,47.75,108200.0,29.0775,29.0775,28.9013,29.0168,108200.0
2008-06-03 09:40:00,47.75,47.77,47.58,47.63,137500.0,29.0168,29.0289,28.9134,28.9438,137500.0
2008-06-03 09:50:00,47.62,47.63,47.45,47.46,166000.0,28.9378,28.9438,28.8344,28.8405,166000.0
2008-06-03 10:00:00,47.46,47.8,47.46,47.78,147200.0,28.8405,29.0471,28.8405,29.035,147200.0
2008-06-03 10:10:00,47.77,47.78,47.7,47.78,64700.0,29.0289,29.035,28.9864,29.035,64700.0
2008-06-03 10:20:00,47.77,47.8,47.71,47.77,80800.0,29.0289,29.0471,28.9924,29.0289,80800.0
2008-06-03 10:30:00,47.77,47.87,47.72,47.87,82800.0,29.0289,29.0897,28.9985,29.0897,82800.0
2008-06-03 10:40:00,47.86,47.94,47.82,47.92,153500.0,29.0836,29.1322,29.0593,29.1201,153500.0
2008-06-03 10:50:00,47.92,48.19,47.92,48.19,293600.0,29.1201,29.2841,29.1201,29.2841,293600.0
2008-06-03 11:00:00,48.19,48.31,48.18,48.29,198700.0,29.2841,29.3571,29.2781,29.3449,198700.0
2008-06-03 11:10:00,48.28,48.46,48.26,48.43,421100.0,29.3388,29.4482,29.3267,29.43,421100.0
2008-06-03 11:20:00,48.43,48.44,48.16,48.26,133100.0,29.43,29.4361,29.2659,29.3267,133100.0
2008-06-03 11:30:00,48.26,48.28,48.1,48.12,153600.0,29.3267,29.3388,29.2294,29.2416,153600.0
2008-06-03 11:40:00,48.12,48.24,48.12,48.22,44100.0,29.2416,29.3145,29.2416,29.3024,44100.0
2008-06-03 11:50:00,48.22,48.27,48.13,48.16,145500.0,29.3024,29.3327,29.2477,29.2659,145500.0
2008-06-03 12:00:00,48.17,48.28,48.16,48.26,79200.0,29.272,29.3388,29.2659,29.3267,79200.0
2008-06-03 12:10:00,48.26,48.31,48.23,48.25,113200.0,29.3267,29.3571,29.3084,29.3206,113200.0
2008-06-03 12:20:00,48.25,48.25,48.04,48.05,122600.0,29.3206,29.3206,29.193,29.1991,122600.0
2008-06-03 12:30:00,48.05,48.13,48.01,48.11,50400.0,29.1991,29.2477,29.1747,29.2355,50400.0
2008-06-03 12:40:00,48.11,48.18,48.08,48.17,112400.0,29.2355,29.2781,29.2173,29.272,112400.0
2008-06-03 12:50:00,48.16,48.18,48.12,48.16,71100.0,29.2659,29.2781,29.2416,29.2659,71100.0
2008-06-03 13:00:00,48.16,48.25,48.15,48.25,166900.0,29.2659,29.3206,29.2598,29.3206,166900.0
2008-06-03 13:10:00,48.25,48.32,48.21,48.32,79600.0,29.3206,29.3631,29.2963,29.3631,79600.0
2008-06-03 13:20:00,48.33,48.36,48.21,48.21,123300.0,29.3692,29.3874,29.2963,29.2963,123300.0
2008-06-03 13:30:00,48.21,48.23,48.13,48.15,183800.0,29.2963,29.3084,29.2477,29.2598,183800.0
2008-06-03 13:40:00,48.17,48.29,48.09,48.17,157300.0,29.272,29.3449,29.2234,29.272,157300.0
2008-06-03 13:50:00,48.16,48.19,48.03,48.11,172400.0,29.2659,29.2841,29.1869,29.2355,172400.0
2008-06-03 14:00:00,48.13,48.14,48.0,48.13,148900.0,29.2477,29.2537,29.1687,29.2477,148900.0
2008-06-03 14:10:00,48.13,48.19,48.08,48.09,506100.0,29.2477,29.2841,29.2173,29.2234,506100.0
2008-06-03 14:20:00,48.09,48.15,48.03,48.15,213500.0,29.2234,29.2598,29.1869,29.2598,213500.0
2008-06-03 14:30:00,48.15,48.2,48.06,48.11,216200.0,29.2598,29.2902,29.2051,29.2355,216200.0
2008-06-03 14:40:00,48.09,48.25,48.08,48.25,165000.0,29.2234,29.3206,29.2173,29.3206,165000.0
2008-06-03 14:50:00,48.25,48.25,48.13,48.17,155800.0,29.3206,29.3206,29.2477,29.272,155800.0
2008-06-03 15:00:00,48.17,48.31,48.15,48.19,395000.0,29.272,29.3571,29.2598,29.2841,395000.0
2008-06-03 15:10:00,48.21,48.24,48.14,48.22,268200.0,29.2963,29.3145,29.2537,29.3024,268200.0
2008-06-03 15:20:00,48.22,48.35,48.17,48.33,176700.0,29.3024,29.3814,29.272,29.3692,176700.0
2008-06-03 15:30:00,48.33,48.38,48.24,48.33,264800.0,29.3692,29.3996,29.3145,29.3692,264800.0
2008-06-03 15:40:00,48.33,48.37,48.26,48.29,258000.0,29.3692,29.3935,29.3267,29.3449,258000.0
2008-06-03 15:50:00,48.29,48.36,48.25,48.27,361800.0,29.3449,29.3874,29.3206,29.3327,361800.0
2008-06-04 09:30:00,48.69,49.0,48.62,48.88,370200.0,29.588,29.7764,29.5454,29.7034,370200.0
2008-06-04 09:40:00,48.87,49.08,48.85,48.92,244200.0,29.6974,29.825,29.6852,29.7277,244200.0
2008-06-04 09:50:00,48.91,49.01,48.87,49.0,189800.0,29.7217,29.7824,29.6974,29.7764,189800.0
2008-06-04 10:00:00,48.99,49.07,48.94,48.98,208200.0,29.7703,29.8189,29.7399,29.7642,208200.0
2008-06-04 10:10:00,48.97,49.15,48.95,49.12,144100.0,29.7581,29.8675,29.746,29.8493,144100.0
2008-06-04 10:20:00,49.12,49.27,49.1,49.22,142400.0,29.8493,29.9404,29.8371,29.91,142400.0
2008-06-04 10:30:00,49.21,49.21,48.97,49.12,155500.0,29.904,29.904,29.7581,29.8493,155500.0
2008-06-04 10:40:00,49.12,49.28,49.09,49.26,137600.0,29.8493,29.9465,29.831,29.9343,137600.0
2008-06-04 10:50:00,49.26,49.35,49.25,49.33,130400.0,29.9343,29.989,29.9283,29.9769,130400.0
2008-06-04 11:00:00,49.33,49.46,49.27,49.44,141800.0,29.9769,30.0559,29.9404,30.0437,141800.0
2008-06-04 11:10:00,49.45,49.46,49.35,49.4,233200.0,30.0498,30.0559,29.989,30.0194,233200.0
2008-06-04 11:20:00,49.4,49.46,49.37,49.45,117900.0,30.0194,30.0559,30.0012,30.0498,117900.0
2008-06-04 11:30:00,49.45,49.46,49.36,49.42,109400.0,30.0498,30.0559,29.9951,30.0316,109400.0
2008-06-04 11:40:00,49.41,49.51,49.4,49.4,149600.0,30.0255,30.0863,30.0194,30.0194,149600.0
2008-06-04 11:50:00,49.4,49.43,49.19,49.39,84800.0,30.0194,30.0377,29.8918,30.0133,84800.0
2008-06-04 12:00:00,49.38,49.44,49.36,49.39,77200.0,30.0073,30.0437,29.9951,30.0133,77200.0
2008-06-04 12:10:00,49.39,49.55,49.39,49.53,116800.0,30.0133,30.1106,30.0133,30.0984,116800.0
2008-06-04 12:20:00,49.53,49.55,49.49,49.55,97300.0,30.0984,30.1106,30.0741,30.1106,97300.0
2008-06-04 12:30:00,49.55,49.6,49.47,49.55,106400.0,30.1106,30.141,30.062,30.1106,106400.0
2008-06-04 12:40:00,49.55,49.6,49.42,49.44,91000.0,30.1106,30.141,30.0316,30.0437,91000.0
2008-06-04 12:50:00,49.45,49.45,49.33,49.36,88300.0,30.0498,30.0498,29.9769,29.9951,88300.0
2008-06-04 13:00:00,49.35,49.41,49.3,49.31,114700.0,29.989,30.0255,29.9587,29.9647,114700.0
2008-06-04 13:10:00,49.31,49.32,49.27,49.28,57900.0,29.9647,29.9708,29.9404,29.9465,57900.0
2008-06-04 13:20:00,49.27,49.3,49.22,49.28,228300.0,29.9404,29.9587,29.91,29.9465,228300.0
2008-06-04 13:30:00,49.28,49.31,49.21,49.24,61300.0,29.9465,29.9647,29.904,29.9222,61300.0
2008-06-04 13:40:00,49.25,49.33,49.21,49.21,67100.0,29.9283,29.9769,29.904,29.904,67100.0
2008-06-04 13:50:00,49.21,49.31,49.2,49.21,76300.0,29.904,29.9647,29.8979,29.904,76300.0
2008-06-04 14:00:00,49.22,49.22,49.07,49.08,86600.0,29.91,29.91,29.8189,29.825,86600.0
2008-06-04 14:10:00,49.08,49.13,49.0,49.01,110000.0,29.825,29.8554,29.7764,29.7824,110000.0
2008-06-04 14:20:00,49.01,49.17,49.0,49.14,93800.0,29.7824,29.8797,29.7764,29.8614,93800.0
2008-06-04 14:30:00,49.13,49.21,49.09,49.21,71400.0,29.8554,29.904,29.831,29.904,71400.0
2008-06-04 14:40:00,49.21,49.24,49.09,49.18,170500.0,29.904,29.9222,29.831,29.8857,170500.0
2008-06-04 14:50:00,49.18,49.22,48.98,49.0,123600.0,29.8857,29.91,29.7642,29.7764,123600.0
2008-06-04 15:00:00,49.0,49.06,48.98,48.99,178500.0,29.7764,29.8128,29.7642,29.7703,178500.0
2008-06-04 15:10:00,49.0,49.06,48.96,49.02,376500.0,29.7764,29.8128,29.752,29.7885,376500.0
2008-06-04 15:20:00,49.03,49.07,48.99,49.0,334700.0,29.7946,29.8189,29.7703,29.7764,334700.0
2008-06-04 15:30:00,49.01,49.02,48.94,49.02,315500.0,29.7824,29.7885,29.7399,29.7885,315500.0
2008-06-04 15:40:00,49.02,49.11,48.96,49.04,666800.0,29.7885,29.8432,29.752,29.8007,666800.0
2008-06-04 15:50:00,49.05,49.07,48.93,49.02,771300.0,29.8067,29.8189,29.7338,29.7885,771300.0
2008-06-05 09:30:00,49.64,49.64,48.88,48.98,561700.0,30.1653,30.1653,29.7034,29.7642,561700.0
2008-06-05 09:40:00,48.98,49.2,48.93,49.2,300900.0,29.7642,29.8979,29.7338,29.8979,300900.0
2008-06-05 09:50:00,49.19,49.2,48.99,48.99,289500.0,29.8918,29.8979,29.7703,29.7703,289500.0
2008-06-05 10:00:00,49.0,49.1,48.96,49.1,178000.0,29.7764,29.8371,29.752,29.8371,178000.0
2008-06-05 10:10:00,49.1,49.25,49.09,49.22,246100.0,29.8371,29.9283,29.831,29.91,246100.0
2008-06-05 10:20:00,49.22,49.23,49.16,49.19,93400.0,29.91,29.9161,29.8736,29.8918,93400.0
2008-06-05 10:30:00,49.19,49.3,49.18,49.3,113800.0,29.8918,29.9587,29.8857,29.9587,113800.0
2008-06-05 10:40:00,49.3,49.42,49.28,49.4,132900.0,29.9587,30.0316,29.9465,30.0194,132900.0
2008-06-05 10:50:00,49.4,49.51,49.31,49.35,157500.0,30.0194,30.0863,29.9647,29.989,157500.0
2008-06-05 11:00:00,49.35,49.4,49.29,49.37,197300.0,29.989,30.0194,29.9526,30.0012,197300.0
2008-06-05 11:10:00,49.37,49.4,49.33,49.39,73100.0,30.0012,30.0194,29.9769,30.0133,73100.0
2008-06-05 11:20:00,49.39,49.41,49.27,49.38,269900.0,30.0133,30.0255,29.9404,30.0073,269900.0
2008-06-05 11:30:00,49.4,49.42,49.21,49.22,183300.0,30.0194,30.0316,29.904,29.91,183300.0
2008-06-05 11:40:00,49.21,49.35,49.2,49.34,139100.0,29.904,29.989,29.8979,29.983,139100.0
2008-06-05 11:50:00,49.34,49.4,49.32,49.38,119800.0,29.983,30.0194,29.9708,30.0073,119800.0
2008-06-05 12:00:00,49.38,49.59,49.37,49.59,145900.0,30.0073,30.1349,30.0012,30.1349,145900.0
2008-06-05 12:10:00,49.59,49.7,49.57,49.69,145500.0,30.1349,30.2017,30.1227,30.1957,145500.0
2008-06-05 12:20:00,49.68,49.82,49.64,49.75,195800.0,30.1896,30.2747,30.1653,30.2321,195800.0
2008-06-05 12:30:00,49.74,49.77,49.65,49.65,174000.0,30.226,30.2443,30.1713,30.1713,174000.0
2008-06-05 12:40:00,49.65,49.66,49.41,49.45,260000.0,30.1713,30.1774,30.0255,30.0498,260000.0
2008-06-05 12:50:00,49.44,49.51,49.3,49.5,216900.0,30.0437,30.0863,29.9587,30.0802,216900.0
2008-06-05 13:00:00,49.49,49.53,49.29,49.3,84700.0,30.0741,30.0984,29.9526,29.9587,84700.0
2008-06-05 13:10:00,49.3,49.33,49.26,49.29,71400.0,29.9587,29.9769,29.9343,29.9526,71400.0
2008-06-05 13:20:00,49.29,49.39,49.2,49.39,135900.0,29.9526,30.0133,29.8979,30.0133,135900.0
2008-06-05 13:30:00,49.38,49.43,49.37,49.4,71900.0,30.0073,30.0377,30.0012,30.0194,71900.0
2008-06-05 13:40:00,49.41,49.49,49.4,49.47,128900.0,30.0255,30.0741,30.0194,30.062,128900.0
2008-06-05 13:50:00,49.47,49.47,49.36,49.37,86400.0,30.062,30.062,29.9951,30.0012,86400.0
2008-06-05 14:00:00,49.36,49.4,49.25,49.27,97800.0,29.9951,30.0194,29.9283,29.9404,97800.0
2008-06-05 14:10:00,49.27,49.28,49.21,49.26,77300.0,29.9404,29.9465,29.904,29.9343,77300.0
2008-06-05 14:20:00,49.25,49.29,49.11,49.13,158200.0,29.9283,29.9526,29.8432,29.8554,158200.0
2008-06-05 14:30:00,49.14,49.16,49.07,49.12,163700.0,29.8614,29.8736,29.8189,29.8493,163700.0
2008-06-05 14:40:00,49.12,49.21,49.08,49.19,150200.0,29.8493,29.904,29.825,29.8918,150200.0
2008-06-05 14:50:00,49.2,49.35,49.18,49.34,103900.0,29.8979,29.989,29.8857,29.983,103900.0
2008-06-05 15:00:00,49.33,49.45,49.32,49.44,143500.0,29.9769,30.0498,29.9708,30.0437,143500.0
2008-06-05 15:10:00,49.43,49.46,49.39,49.44,112400.0,30.0377,30.0559,30.0133,30.0437,112400.0
2008-06-05 15:20:00,49.43,49.43,49.38,49.41,122000.0,30.0377,30.0377,30.0073,30.0255,122000.0
2008-06-05 15:30:00,49.4,49.53,49.39,49.47,156300.0,30.0194,30.0984,30.0133,30.062,156300.0
2008-06-05 15:40:00,49.46,49.49,49.38,49.48,157000.0,30.0559,30.0741,30.0073,30.068,157000.0
2008-06-05 15:50:00,49.49,49.57,49.45,49.46,301800.0,30.0741,30.1227,30.0498,30.0559,301800.0
2008-06-06 09:30:00,49.35,49.35,48.88,48.97,219300.0,29.989,29.989,29.7034,29.7581,219300.0
2008-06-06 09:40:00,48.97,49.15,48.86,49.02,216100.0,29.7581,29.8675,29.6913,29.7885,216100.0
2008-06-06 09:50:00,49.03,49.2,49.01,49.16,292800.0,29.7946,29.8979,29.7824,29.8736,292800.0
2008-06-06 10:00:00,49.16,49.17,48.89,48.91,271500.0,29.8736,29.8797,29.7095,29.7217,271500.0
2008-06-06 10:10:00,48.91,48.96,48.86,48.92,100500.0,29.7217,29.752,29.6913,29.7277,100500.0
2008-06-06 10:20:00,48.93,49.04,48.9,48.98,172200.0,29.7338,29.8007,29.7156,29.7642,172200.0
2008-06-06 10:30:00,48.98,49.1,48.9,49.0,231500.0,29.7642,29.8371,29.7156,29.7764,231500.0
2008-06-06 10:40:00,49.01,49.03,48.9,48.97,160000.0,29.7824,29.7946,29.7156,29.7581,160000.0
2008-06-06 10:50:00,48.97,49.03,48.94,48.96,106300.0,29.7581,29.7946,29.7399,29.752,106300.0
2008-06-06 11:00:00,48.96,48.99,48.82,48.9,314200.0,29.752,29.7703,29.667,29.7156,314200.0
2008-06-06 11:10:00,48.9,48.97,48.85,48.96,162500.0,29.7156,29.7581,29.6852,29.752,162500.0
2008-06-06 11:20:00,48.97,49.0,48.8,48.82,142500.0,29.7581,29.7764,29.6548,29.667,142500.0
2008-06-06 11:30:00,48.81,48.99,48.81,48.98,99100.0,29.6609,29.7703,29.6609,29.7642,99100.0
2008-06-06 11:40:00,48.98,49.0,48.88,48.89,111900.0,29.7642,29.7764,29.7034,29.7095,111900.0
2008-06-06 11:50:00,48.88,48.94,48.8,48.81,86700.0,29.7034,29.7399,29.6548,29.6609,86700.0
2008-06-06 12:00:00,48.81,48.92,48.77,48.9,116300.0,29.6609,29.7277,29.6366,29.7156,116300.0
2008-06-06 12:10:00,48.89,48.95,48.86,48.88,89400.0,29.7095,29.746,29.6913,29.7034,89400.0
2008-06-06 12:20:00,48.89,48.9,48.82,48.84,96900.0,29.7095,29.7156,29.667,29.6791,96900.0
2008-06-06 12:30:00,48.84,48.91,48.83,48.85,78600.0,29.6791,29.7217,29.673,29.6852,78600.0
2008-06-06 12:40:00,48.85,48.88,48.83,48.86,66100.0,29.6852,29.7034,29.673,29.6913,66100.0
2008-06-06 12:50:00,48.86,48.87,48.79,48.82,134500.0,29.6913,29.6974,29.6487,29.667,134500.0
2008-06-06 13:00:00,48.82,48.85,48.77,48.78,183800.0,29.667,29.6852,29.6366,29.6427,183800.0
2008-06-06 13:10:00,48.78,48.84,48.74,48.75,158600.0,29.6427,29.6791,29.6184,29.6244,158600.0
2008-06-06 13:20:00,48.75,48.85,48.74,48.78,112300.0,29.6244,29.6852,29.6184,29.6427,112300.0
2008-06-06 13:30:00,48.78,48.89,48.76,48.79,142900.0,29.6427,29.7095,29.6305,29.6487,142900.0
2008-06-06 13:40:00,48.79,48.85,48.79,48.8,131400.0,29.6487,29.6852,29.6487,29.6548,131400.0
2008-06-06 13:50:00,48.81,48.81,48.64,48.68,247600.0,29.6609,29.6609,29.5576,29.5819,247600.0
2008-06-06 14:00:00,48.67,48.7,48.53,48.6,197100.0,29.5758,29.594,29.4907,29.5333,197100.0
2008-06-06 14:10:00,48.6,48.63,48.43,48.57,272500.0,29.5333,29.5515,29.43,29.5151,272500.0
2008-06-06 14:20:00,48.57,48.59,48.48,48.58,280100.0,29.5151,29.5272,29.4604,29.5211,280100.0
2008-06-06 14:30:00,48.58,48.65,48.46,48.47,153700.0,29.5211,29.5637,29.4482,29.4543,153700.0
2008-06-06 14:40:00,48.47,48.6,48.47,48.54,166300.0,29.4543,29.5333,29.4543,29.4968,166300.0
2008-06-06 14:50:00,48.54,48.61,48.5,48.54,185700.0,29.4968,29.5394,29.4725,29.4968,185700.0
2008-06-06 15:00:00,48.55,48.77,48.54,48.77,172800.0,29.5029,29.6366,29.4968,29.6366,172800.0
2008-06-06 15:10:00,48.76,48.93,48.73,48.82,334200.0,29.6305,29.7338,29.6123,29.667,334200.0
2008-06-06 15:20:00,48.82,48.83,48.5,48.54,206000.0,29.667,29.673,29.4725,29.4968,206000.0
2008-06-06 15:30:00,48.54,48.74,48.52,48.66,313100.0,29.4968,29.6184,29.4847,29.5697,313100.0
2008-06-06 15:40:00,48.66,48.67,48.48,48.56,342600.0,29.5697,29.5758,29.4604,29.509,342600.0
2008-06-06 15:50:00,48.56,48.58,48.39,48.39,453300.0,29.509,29.5211,29.4057,29.4057,453300.0
2008-06-09 09:30:00,48.77,48.77,48.15,48.18,161500.0,29.6366,29.6366,29.2598,29.2781,161500.0
2008-06-09 09:40:00,48.19,48.37,48.0,48.04,235100.0,29.2841,29.3935,29.1687,29.193,235100.0
2008-06-09 09:50:00,48.04,48.17,48.0,48.11,228800.0,29.193,29.272,29.1687,29.2355,228800.0
2008-06-09 10:00:00,48.12,48.19,47.97,47.99,424400.0,29.2416,29.2841,29.1504,29.1626,424400.0
2008-06-09 10:10:00,47.97,48.11,47.95,48.03,281800.0,29.1504,29.2355,29.1383,29.1869,281800.0
2008-06-09 10:20:00,48.03,48.05,47.89,47.94,305600.0,29.1869,29.1991,29.1018,29.1322,305600.0
2008-06-09 10:30:00,47.93,48.07,47.88,48.05,368200.0,29.1261,29.2112,29.0958,29.1991,368200.0
2008-06-09 10:40:00,48.04,48.18,48.02,48.1,201300.0,29.193,29.2781,29.1808,29.2294,201300.0
2008-06-09 10:50:00,48.1,48.12,48.0,48.03,161500.0,29.2294,29.2416,29.1687,29.1869,161500.0
2008-06-09 11:00:00,48.03,48.12,48.0,48.0,121400.0,29.1869,29.2416,29.1687,29.1687,121400.0
2008-06-09 11:10:00,48.01,48.1,48.0,48.06,77800.0,29.1747,29.2294,29.1687,29.2051,77800.0
2008-06-09 11:20:00,48.05,48.1,48.02,48.04,69000.0,29.1991,29.2294,29.1808,29.193,69000.0
2008-06-09 11:30:00,48.03,48.07,48.0,48.03,70500.0,29.1869,29.2112,29.1687,29.1869,70500.0
2008-06-09 11:40:00,48.04,48.05,48.0,48.04,75300.0,29.193,29.1991,29.1687,29.193,75300.0
2008-06-09 11:50:00,48.03,48.03,48.0,48.0,67800.0,29.1869,29.1869,29.1687,29.1687,67800.0
2008-06-09 12:00:00,48.01,48.02,47.96,48.01,69000.0,29.1747,29.1808,29.1444,29.1747,69000.0
2008-06-09 12:10:00,48.0,48.1,48.0,48.08,31400.0,29.1687,29.2294,29.1687,29.2173,31400.0
2008-06-09 12:20:00,48.07,48.15,48.07,48.12,51600.0,29.2112,29.2598,29.2112,29.2416,51600.0
2008-06-09 12:30:00,48.12,48.15,48.12,48.14,40700.0,29.2416,29.2598,29.2416,29.2537,40700.0
2008-06-09 12:40:00,48.14,48.17,48.12,48.15,67100.0,29.2537,29.272,29.2416,29.2598,67100.0
2008-06-09 12:50:00,48.15,48.2,48.13,48.2,60700.0,29.2598,29.2902,29.2477,29.2902,60700.0
2008-06-09 13:00:00,48.19,48.2,48.09,48.15,107000.0,29.2841,29.2902,29.2234,29.2598,107000.0
2008-06-09 13:10:00,48.15,48.19,48.09,48.12,112200.0,29.2598,29.2841,29.2234,29.2416,112200.0
2008-06-09 13:20:00,48.12,48.16,48.08,48.11,92500.0,29.2416,29.2659,29.2173,29.2355,92500.0
2008-06-09 13:30:00,48.11,48.12,48.02,48.05,137200.0,29.2355,29.2416,29.1808,29.1991,137200.0
2008-06-09 13:40:00,48.05,48.09,48.0,48.06,75700.0,29.1991,29.2234,29.1687,29.2051,75700.0
2008-06-09 13:50:00,48.05,48.06,47.98,48.01,135800.0,29.1991,29.2051,29.1565,29.1747,135800.0
2008-06-09 14:00:00,48.0,48.0,47.81,47.88,301200.0,29.1687,29.1687,29.0532,29.0958,301200.0
2008-06-09 14:10:00,47.87,47.91,47.8,47.91,146000.0,29.0897,29.114,29.0471,29.114,146000.0
2008-06-09 14:20:00,47.9,47.93,47.84,47.9,120200.0,29.1079,29.1261,29.0714,29.1079,120200.0
2008-06-09 14:30:00,47.9,48.02,47.86,47.99,95000.0,29.1079,29.1808,29.0836,29.1626,95000.0
2008-06-09 14:40:00,47.97,47.99,47.85,47.88,64400.0,29.1504,29.1626,29.0775,29.0958,64400.0
2008-06-09 14:50:00,47.88,47.93,47.82,47.84,64500.0,29.0958,29.1261,29.0593,29.0714,64500.0
2008-06-09 15:00:00,47.84,48.0,47.84,47.99,248100.0,29.0714,29.1687,29.0714,29.1626,248100.0
2008-06-09 15:10:00,47.98,48.1,47.97,48.1,136800.0,29.1565,29.2294,29.1504,29.2294,136800.0
2008-06-09 15:20:00,48.1,48.19,48.08,48.18,308600.0,29.2294,29.2841,29.2173,29.2781,308600.0
2008-06-09 15:30:00,48.18,48.26,48.08,48.08,289000.0,29.2781,29.3267,29.2173,29.2173,289000.0
2008-06-09 15:40:00,48.08,48.25,48.03,48.22,287500.0,29.2173,29.3206,29.1869,29.3024,287500.0
2008-06-09 15:50:00,48.22,48.27,48.13,48.17,236000.0,29.3024,29.3327,29.2477,29.272,236000.0
2008-06-10 09:30:00,47.75,48.07,47.5,47.72,142400.0,29.0168,29.2112,28.8648,28.9985,142400.0
2008-06-10 09:40:00,47.73,47.76,47.54,47.54,98300.0,29.0046,29.0228,28.8891,28.8891,98300.0
2008-06-10 09:50:00,47.55,47.73,47.55,47.63,157600.0,28.8952,29.0046,28.8952,28.9438,157600.0
2008-06-10 10:00:00,47.63,47.72,47.55,47.72,168300.0,28.9438,28.9985,28.8952,28.9985,168300.0
2008-06-10 10:10:00,47.71,47.9,47.71,47.89,115600.0,28.9924,29.1079,28.9924,29.1018,115600.0
2008-06-10 10:20:00,47.89,47.95,47.83,47.88,79000.0,29.1018,29.1383,29.0654,29.0958,79000.0
2008-06-10 10:30:00,47.88,47.88,47.73,47.78,77900.0,29.0958,29.0958,29.0046,29.035,77900.0
2008-06-10 10:40:00,47.78,47.88,47.73,47.83,98900.0,29.035,29.0958,29.0046,29.0654,98900.0
2008-06-10 10:50:00,47.82,47.9,47.74,47.85,66600.0,29.0593,29.1079,29.0107,29.0775,66600.0
2008-06-10 11:00:00,47.85,47.93,47.72,47.74,157100.0,29.0775,29.1261,28.9985,29.0107,157100.0
2008-06-10 11:10:00,47.74,47.78,47.7,47.76,196700.0,29.0107,29.035,28.9864,29.0228,196700.0
2008-06-10 11:20:00,47.76,47.81,47.74,47.76,170900.0,29.0228,29.0532,29.0107,29.0228,170900.0
2008-06-10 11:30:00,47.76,47.87,47.75,47.82,168200.0,29.0228,29.0897,29.0168,29.0593,168200.0
2008-06-10 11:40:00,47.82,48.11,47.82,48.05,102600.0,29.0593,29.2355,29.0593,29.1991,102600.0
2008-06-10 11:50:00,48.04,48.09,47.99,48.01,95500.0,29.193,29.2234,29.1626,29.1747,95500.0
2008-06-10 12:00:00,48.01,48.02,47.84,47.93,149600.0,29.1747,29.1808,29.0714,29.1261,149600.0
2008-06-10 12:10:00,47.93,48.08,47.92,48.02,158100.0,29.1261,29.2173,29.1201,29.1808,158100.0
2008-06-10 12:20:00,48.03,48.16,48.03,48.07,83400.0,29.1869,29.2659,29.1869,29.2112,83400.0
2008-06-10 12:30:00,48.09,48.22,48.03,48.08,51000.0,29.2234,29.3024,29.1869,29.2173,51000.0
2008-06-10 12:40:00,48.1,48.14,48.03,48.08,52400.0,29.2294,29.2537,29.1869,29.2173,52400.0
2008-06-10 12:50:00,48.09,48.19,48.08,48.19,33600.0,29.2234,29.2841,29.2173,29.2841,33600.0
2008-06-10 13:00:00,48.19,48.2,48.11,48.14,84600.0,29.2841,29.2902,29.2355,29.2537,84600.0
2008-06-10 13:10:00,48.15,48.37,48.14,48.3,79400.0,29.2598,29.3935,29.2537,29.351,79400.0
2008-06-10 13:20:00,48.3,48.44,48.27,48.43,46800.0,29.351,29.4361,29.3327,29.43,46800.0
2008-06-10 13:30:00,48.43,48.45,48.25,48.29,94900.0,29.43,29.4421,29.3206,29.3449,94900.0
2008-06-10 13:40:00,48.29,48.4,48.27,48.3,49900.0,29.3449,29.4117,29.3327,29.351,49900.0
2008-06-10 13:50:00,48.3,48.35,48.23,48.25,53800.0,29.351,29.3814,29.3084,29.3206,53800.0
2008-06-10 14:00:00,48.26,48.28,48.12,48.15,83700.0,29.3267,29.3388,29.2416,29.2598,83700.0
2008-06-10 14:10:00,48.15,48.16,48.08,48.08,82700.0,29.2598,29.2659,29.2173,29.2173,82700.0
2008-06-10 14:20:00,48.09,48.16,48.05,48.1,98700.0,29.2234,29.2659,29.1991,29.2294,98700.0
2008-06-10 14:30:00,48.1,48.12,48.05,48.08,90200.0,29.2294,29.2416,29.1991,29.2173,90200.0
2008-06-10 14:40:00,48.08,48.13,48.06,48.07,92100.0,29.2173,29.2477,29.2051,29.2112,92100.0
2008-06-10 14:50:00,48.06,48.11,48.01,48.1,213200.0,29.2051,29.2355,29.1747,29.2294,213200.0
2008-06-10 15:00:00,48.11,48.15,48.08,48.09,99700.0,29.2355,29.2598,29.2173,29.2234,99700.0
2008-06-10 15:10:00,48.1,48.11,48.01,48.01,95300.0,29.2294,29.2355,29.1747,29.1747,95300.0
2008-06-10 15:20:00,48.03,48.09,48.0,48.05,150500.0,29.1869,29.2234,29.1687,29.1991,150500.0
2008-06-10 15:30:00,48.05,48.13,48.03,48.07,114400.0,29.1991,29.2477,29.1869,29.2112,114400.0
2008-06-10 15:40:00,48.08,48.1,48.01,48.07,129800.0,29.2173,29.2294,29.1747,29.2112,129800.0
2008-06-10 15:50:00,48.07,48.08,47.95,47.95,230600.0,29.2112,29.2173,29.1383,29.1383,230600.0
2008-06-11 09:30:00,47.81,48.25,47.81,48.1,160400.0,29.0532,29.3206,29.0532,29.2294,160400.0
2008-06-11 09:40:00,48.1,48.1,47.75,47.81,56300.0,29.2294,29.2294,29.0168,29.0532,56300.0
2008-06-11 09:50:00,47.82,47.91,47.74,47.9,61900.0,29.0593,29.114,29.0107,29.1079,61900.0
2008-06-11 10:00:00,47.9,47.95,47.72,47.81,105800.0,29.1079,29.1383,28.9985,29.0532,105800.0
2008-06-11 10:10:00,47.8,47.86,47.67,47.75,95200.0,29.0471,29.0836,28.9681,29.0168,95200.0
2008-06-11 10:20:00,47.75,47.78,47.51,47.57,73700.0,29.0168,29.035,28.8709,28.9074,73700.0
2008-06-11 10:30:00,47.54,47.72,47.51,47.56,104200.0,28.8891,28.9985,28.8709,28.9013,104200.0
2008-06-11 10:40:00,47.54,47.6,47.45,47.6,62600.0,28.8891,28.9256,28.8344,28.9256,62600.0
2008-06-11 10:50:00,47.59,47.62,47.5,47.56,75100.0,28.9195,28.9378,28.8648,28.9013,75100.0
2008-06-11 11:00:00,47.56,47.57,47.42,47.45,62400.0,28.9013,28.9074,28.8162,28.8344,62400.0
2008-06-11 11:10:00,47.43,47.66,47.43,47.66,62100.0,28.8223,28.9621,28.8223,28.9621,62100.0
2008-06-11 11:20:00,47.64,47.65,47.4,47.41,70000.0,28.9499,28.956,28.8041,28.8101,70000.0
2008-06-11 11:30:00,47.41,47.49,47.37,47.39,55700.0,28.8101,28.8588,28.7858,28.798,55700.0
2008-06-11 11:40:00,47.38,47.41,47.3,47.32,46700.0,28.7919,28.8101,28.7433,28.7554,46700.0
2008-06-11 11:50:00,47.32,47.45,47.26,47.4,70100.0,28.7554,28.8344,28.719,28.8041,70100.0
2008-06-11 12:00:00,47.39,47.45,47.32,47.43,60600.0,28.798,28.8344,28.7554,28.8223,60600.0
2008-06-11 12:10:00,47.44,47.45,47.4,47.41,75900.0,28.8284,28.8344,28.8041,28.8101,75900.0
2008-06-11 12:20:00,47.41,47.44,47.36,47.37,101100.0,28.8101,28.8284,28.7798,28.7858,101100.0
2008-06-11 12:30:00,47.36,47.39,47.31,47.31,80100.0,28.7798,28.798,28.7494,28.7494,80100.0
2008-06-11 12:40:00,47.32,47.35,47.25,47.29,83300.0,28.7554,28.7737,28.7129,28.7372,83300.0
2008-06-11 12:50:00,47.31,47.32,47.25,47.26,47000.0,28.7494,28.7554,28.7129,28.719,47000.0
2008-06-11 13:00:00,47.27,47.37,47.25,47.33,70500.0,28.7251,28.7858,28.7129,28.7615,70500.0
2008-06-11 13:10:00,47.31,47.37,47.28,47.35,63400.0,28.7494,28.7858,28.7311,28.7737,63400.0
2008-06-11 13:20:00,47.35,47.35,47.26,47.32,51000.0,28.7737,28.7737,28.719,28.7554,51000.0
2008-06-11 13:30:00,47.3,47.37,47.25,47.27,107100.0,28.7433,28.7858,28.7129,28.7251,107100.0
2008-06-11 13:40:00,47.27,47.38,47.26,47.33,95100.0,28.7251,28.7919,28.719,28.7615,95100.0
2008-06-11 13:50:00,47.34,47.46,47.28,47.45,122000.0,28.7676,28.8405,28.7311,28.8344,122000.0
2008-06-11 14:00:00,47.45,47.56,47.32,47.49,118900.0,28.8344,28.9013,28.7554,28.8588,118900.0
2008-06-11 14:10:00,47.5,47.55,47.45,47.51,84200.0,28.8648,28.8952,28.8344,28.8709,84200.0
2008-06-11 14:20:00,47.5,47.63,47.49,47.49,96600.0,28.8648,28.9438,28.8588,28.8588,96600.0
2008-06-11 14:30:00,47.52,47.57,47.44,47.45,85100.0,28.877,28.9074,28.8284,28.8344,85100.0
2008-06-11 14:40:00,47.45,47.57,47.43,47.5,116900.0,28.8344,28.9074,28.8223,28.8648,116900.0
2008-06-11 14:50:00,47.5,47.6,47.47,47.48,43200.0,28.8648,28.9256,28.8466,28.8527,43200.0
2008-06-11 15:00:00,47.48,47.56,47.46,47.55,61500.0,28.8527,28.9013,28.8405,28.8952,61500.0
2008-06-11 15:10:00,47.55,47.6,47.53,47.53,138900.0,28.8952,28.9256,28.8831,28.8831,138900.0
2008-06-11 15:20:00,47.53,47.62,47.51,47.62,116000.0,28.8831,28.9378,28.8709,28.9378,116000.0
2008-06-11 15:30:00,47.62,47.62,47.49,47.5,120200.0,28.9378,28.9378,28.8588,28.8648,120200.0
2008-06-11 15:40:00,47.5,47.53,47.34,47.35,202400.0,28.8648,28.8831,28.7676,28.7737,202400.0
2008-06-11 15:50:00,47.35,47.49,47.33,47.4,251200.0,28.7737,28.8588,28.7615,28.8041,251200.0
2008-06-12 09:30:00,47.76,47.86,47.55,47.82,81200.0,29.0228,29.0836,28.8952,29.0593,81200.0
2008-06-12 09:40:00,47.84,47.84,47.67,47.71,67000.0,29.0714,29.0714,28.9681,28.9924,67000.0
2008-06-12 09:50:00,47.71,47.97,47.68,47.96,94200.0,28.9924,29.1504,28.9742,29.1444,94200.0
2008-06-12 10:00:00,47.96,48.02,47.85,47.87,76000.0,29.1444,29.1808,29.0775,29.0897,76000.0
2008-06-12 10:10:00,47.88,47.89,47.81,47.89,52800.0,29.0958,29.1018,29.0532,29.1018,52800.0
2008-06-12 10:20:00,47.87,47.91,47.81,47.88,50400.0,29.0897,29.114,29.0532,29.0958,50400.0
2008-06-12 10:30:00,47.89,48.03,47.88,48.03,55800.0,29.1018,29.1869,29.0958,29.1869,55800.0
2008-06-12 10:40:00,48.03,48.1,48.01,48.08,45700.0,29.1869,29.2294,29.1747,29.2173,45700.0
2008-06-12 10:50:00,48.08,48.21,48.08,48.21,68100.0,29.2173,29.2963,29.2173,29.2963,68100.0
2008-06-12 11:00:00,48.21,48.31,48.21,48.26,111300.0,29.2963,29.3571,29.2963,29.3267,111300.0
2008-06-12 11:10:00,48.27,48.3,48.25,48.25,230300.0,29.3327,29.351,29.3206,29.3206,230300.0
2008-06-12 11:20:00,48.25,48.32,48.22,48.27,120200.0,29.3206,29.3631,29.3024,29.3327,120200.0
2008-06-12 11:30:00,48.27,48.3,48.22,48.24,98000.0,29.3327,29.351,29.3024,29.3145,98000.0
2008-06-12 11:40:00,48.25,48.25,48.19,48.2,44800.0,29.3206,29.3206,29.2841,29.2902,44800.0
2008-06-12 11:50:00,48.2,48.2,48.09,48.09,31900.0,29.2902,29.2902,29.2234,29.2234,31900.0
2008-06-12 12:00:00,48.11,48.2,48.11,48.18,45900.0,29.2355,29.2902,29.2355,29.2781,45900.0
2008-06-12 12:10:00,48.19,48.21,48.13,48.14,34100.0,29.2841,29.2963,29.2477,29.2537,34100.0
2008-06-12 12:20:00,48.15,48.24,48.14,48.19,72300.0,29.2598,29.3145,29.2537,29.2841,72300.0
2008-06-12 12:30:00,48.19,48.22,48.11,48.15,44700.0,29.2841,29.3024,29.2355,29.2598,44700.0
2008-06-12 12:40:00,48.14,48.21,48.13,48.15,62600.0,29.2537,29.2963,29.2477,29.2598,62600.0
2008-06-12 12:50:00,48.15,48.18,48.08,48.13,91700.0,29.2598,29.2781,29.2173,29.2477,91700.0
2008-06-12 13:00:00,48.14,48.21,48.04,48.05,141900.0,29.2537,29.2963,29.193,29.1991,141900.0
2008-06-12 13:10:00,48.05,48.07,47.99,48.0,50300.0,29.1991,29.2112,29.1626,29.1687,50300.0
2008-06-12 13:20:00,48.0,48.05,47.98,48.02,50200.0,29.1687,29.1991,29.1565,29.1808,50200.0
2008-06-12 13:30:00,48.02,48.05,47.95,48.02,95100.0,29.1808,29.1991,29.1383,29.1808,95100.0
2008-06-12 13:40:00,48.01,48.01,47.86,47.87,92500.0,29.1747,29.1747,29.0836,29.0897,92500.0
2008-06-12 13:50:00,47.87,47.97,47.84,47.91,104900.0,29.0897,29.1504,29.0714,29.114,104900.0
2008-06-12 14:00:00,47.91,47.98,47.85,47.95,140000.0,29.114,29.1565,29.0775,29.1383,140000.0
2008-06-12 14:10:00,47.95,48.0,47.92,47.95,60900.0,29.1383,29.1687,29.1201,29.1383,60900.0
2008-06-12 14:20:00,47.94,47.99,47.85,47.86,95600.0,29.1322,29.1626,29.0775,29.0836,95600.0
2008-06-12 14:30:00,47.86,47.94,47.82,47.87,116600.0,29.0836,29.1322,29.0593,29.0897,116600.0
2008-06-12 14:40:00,47.87,47.91,47.81,47.82,67500.0,29.0897,29.114,29.0532,29.0593,67500.0
2008-06-12 14:50:00,47.83,47.9,47.83,47.84,95500.0,29.0654,29.1079,29.0654,29.0714,95500.0
2008-06-12 15:00:00,47.84,47.9,47.8,47.88,103000.0,29.0714,29.1079,29.0471,29.0958,103000.0
2008-06-12 15:10:00,47.88,47.91,47.78,47.83,112600.0,29.0958,29.114,29.035,29.0654,112600.0
2008-06-12 15:20:00,47.83,47.88,47.73,47.75,144500.0,29.0654,29.0958,29.0046,29.0168,144500.0
2008-06-12 15:30:00,47.75,47.85,47.74,47.8,181200.0,29.0168,29.0775,29.0107,29.0471,181200.0
2008-06-12 15:40:00,47.8,47.99,47.78,47.92,268300.0,29.0471,29.1626,29.035,29.1201,268300.0
2008-06-12 15:50:00,47.92,47.98,47.88,47.93,357800.0,29.1201,29.1565,29.0958,29.1261,357800.0
2008-06-13 09:30:00,47.92,48.24,47.92,48.03,189500.0,29.1201,29.3145,29.1201,29.1869,189500.0
2008-06-13 09:40:00,48.03,48.09,47.98,48.06,177800.0,29.1869,29.2234,29.1565,29.2051,177800.0
2008-06-13 09:50:00,48.07,48.1,47.99,48.08,154000.0,29.2112,29.2294,29.1626,29.2173,154000.0
2008-06-13 10:00:00,48.08,48.2,48.06,48.18,161000.0,29.2173,29.2902,29.2051,29.2781,161000.0
2008-06-13 10:10:00,48.17,48.36,48.13,48.25,183900.0,29.272,29.3874,29.2477,29.3206,183900.0
2008-06-13 10:20:00,48.25,48.37,48.25,48.3,95700.0,29.3206,29.3935,29.3206,29.351,95700.0
2008-06-13 10:30:00,48.28,48.31,48.15,48.15,82900.0,29.3388,29.3571,29.2598,29.2598,82900.0
2008-06-13 10:40:00,48.15,48.24,48.08,48.24,91300.0,29.2598,29.3145,29.2173,29.3145,91300.0
2008-06-13 10:50:00,48.24,48.29,48.11,48.15,80400.0,29.3145,29.3449,29.2355,29.2598,80400.0
2008-06-13 11:00:00,48.16,48.27,48.15,48.17,94800.0,29.2659,29.3327,29.2598,29.272,94800.0
2008-06-13 11:10:00,48.18,48.2,48.11,48.16,60500.0,29.2781,29.2902,29.2355,29.2659,60500.0
2008-06-13 11:20:00,48.15,48.24,48.15,48.22,59200.0,29.2598,29.3145,29.2598,29.3024,59200.0
2008-06-13 11:30:00,48.23,48.24,48.1,48.11,52600.0,29.3084,29.3145,29.2294,29.2355,52600.0
2008-06-13 11:40:00,48.12,48.12,48.04,48.07,83600.0,29.2416,29.2416,29.193,29.2112,83600.0
2008-06-13 11:50:00,48.08,48.14,48.05,48.09,62600.0,29.2173,29.2537,29.1991,29.2234,62600.0
2008-06-13 12:00:00,48.09,48.09,48.01,48.03,42900.0,29.2234,29.2234,29.1747,29.1869,42900.0
2008-06-13 12:10:00,48.02,48.1,48.01,48.08,41300.0,29.1808,29.2294,29.1747,29.2173,41300.0
2008-06-13 12:20:00,48.08,48.1,48.05,48.08,33600.0,29.2173,29.2294,29.1991,29.2173,33600.0
2008-06-13 12:30:00,48.09,48.2,48.07,48.07,57900.0,29.2234,29.2902,29.2112,29.2112,57900.0
2008-06-13 12:40:00,48.06,48.09,48.02,48.04,50700.0,29.2051,29.2234,29.1808,29.193,50700.0
2008-06-13 12:50:00,48.04,48.05,47.99,48.01,48300.0,29.193,29.1991,29.1626,29.1747,48300.0
2008-06-13 13:00:00,48.01,48.06,47.97,48.06,109600.0,29.1747,29.2051,29.1504,29.2051,109600.0
2008-06-13 13:10:00,48.07,48.17,48.06,48.17,36600.0,29.2112,29.272,29.2051,29.272,36600.0
2008-06-13 13:20:00,48.16,48.21,48.09,48.2,41100.0,29.2659,29.2963,29.2234,29.2902,41100.0
2008-06-13 13:30:00,48.2,48.21,48.04,48.06,48500.0,29.2902,29.2963,29.193,29.2051,48500.0
2008-06-13 13:40:00,48.05,48.08,48.01,48.07,47300.0,29.1991,29.2173,29.1747,29.2112,47300.0
2008-06-13 13:50:00,48.07,48.11,48.03,48.05,45600.0,29.2112,29.2355,29.1869,29.1991,45600.0
2008-06-13 14:00:00,48.05,48.1,48.0,48.01,82900.0,29.1991,29.2294,29.1687,29.1747,82900.0
2008-06-13 14:10:00,48.03,48.08,47.99,48.02,81400.0,29.1869,29.2173,29.1626,29.1808,81400.0
2008-06-13 14:20:00,48.02,48.07,47.99,48.04,60200.0,29.1808,29.2112,29.1626,29.193,60200.0
2008-06-13 14:30:00,48.03,48.08,48.03,48.06,68400.0,29.1869,29.2173,29.1869,29.2051,68400.0
2008-06-13 14:40:00,48.06,48.14,48.05,48.07,67300.0,29.2051,29.2537,29.1991,29.2112,67300.0
2008-06-13 14:50:00,48.06,48.09,48.03,48.09,60200.0,29.2051,29.2234,29.1869,29.2234,60200.0
2008-06-13 15:00:00,48.08,48.09,48.04,48.05,80300.0,29.2173,29.2234,29.193,29.1991,80300.0
2008-06-13 15:10:00,48.06,48.07,48.03,48.06,82200.0,29.2051,29.2112,29.1869,29.2051,82200.0
2008-06-13 15:20:00,48.07,48.13,48.04,48.04,96900.0,29.2112,29.2477,29.193,29.193,96900.0
2008-06-13 15:30:00,48.05,48.09,47.99,48.06,198300.0,29.1991,29.2234,29.1626,29.2051,198300.0
2008-06-13 15:40:00,48.06,48.29,48.06,48.27,302600.0,29.2051,29.3449,29.2051,29.3327,302600.0
2008-06-13 15:50:00,48.26,48.35,48.2,48.35,402200.0,29.3267,29.3814,29.2902,29.3814,402200.0
2008-06-16 09:30:00,47.92,48.15,47.68,47.7,173000.0,29.1201,29.2598,28.9742,28.9864,173000.0
2008-06-16 09:40:00,47.69,47.7,47.51,47.51,191000.0,28.9803,28.9864,28.8709,28.8709,191000.0
2008-06-16 09:50:00,47.51,47.52,47.34,47.35,224300.0,28.8709,28.877,28.7676,28.7737,224300.0
2008-06-16 10:00:00,47.35,47.35,47.19,47.27,244500.0,28.7737,28.7737,28.6765,28.7251,244500.0
2008-06-16 10:10:00,47.27,47.41,47.26,47.41,119700.0,28.7251,28.8101,28.719,28.8101,119700.0
2008-06-16 10:20:00,47.41,47.45,47.37,47.43,120500.0,28.8101,28.8344,28.7858,28.8223,120500.0
2008-06-16 10:30:00,47.43,47.43,47.27,47.27,160600.0,28.8223,28.8223,28.7251,28.7251,160600.0
2008-06-16 10:40:00,47.27,47.4,47.26,47.39,118400.0,28.7251,28.8041,28.719,28.798,118400.0
2008-06-16 10:50:00,47.39,47.53,47.33,47.52,206500.0,28.798,28.8831,28.7615,28.877,206500.0
2008-06-16 11:00:00,47.51,47.54,47.41,47.47,231900.0,28.8709,28.8891,28.8101,28.8466,231900.0
2008-06-16 11:10:00,47.48,47.5,47.38,47.48,119200.0,28.8527,28.8648,28.7919,28.8527,119200.0
2008-06-16 11:20:00,47.48,47.98,47.45,47.51,255900.0,28.8527,29.1565,28.8344,28.8709,255900.0
2008-06-16 11:30:00,47.51,47.58,47.48,47.55,43800.0,28.8709,28.9134,28.8527,28.8952,43800.0
2008-06-16 11:40:00,47.57,47.63,47.54,47.63,21400.0,28.9074,28.9438,28.8891,28.9438,21400.0
2008-06-16 11:50:00,47.62,47.7,47.6,47.64,63100.0,28.9378,28.9864,28.9256,28.9499,63100.0
2008-06-16 12:00:00,47.64,47.64,47.6,47.64,79000.0,28.9499,28.9499,28.9256,28.9499,79000.0
2008-06-16 12:10:00,47.62,47.7,47.61,47.69,51900.0,28.9378,28.9864,28.9317,28.9803,51900.0
2008-06-16 12:20:00,47.68,47.71,47.65,47.66,23300.0,28.9742,28.9924,28.956,28.9621,23300.0
2008-06-16 12:30:00,47.67,47.71,47.65,47.69,25800.0,28.9681,28.9924,28.956,28.9803,25800.0
2008-06-16 12:40:00,47.69,47.75,47.63,47.69,28100.0,28.9803,29.0168,28.9438,28.9803,28100.0
2008-06-16 12:50:00,47.69,47.81,47.69,47.81,82000.0,28.9803,29.0532,28.9803,29.0532,82000.0
2008-06-16 13:00:00,47.8,47.85,47.8,47.83,65000.0,29.0471,29.0775,29.0471,29.0654,65000.0
2008-06-16 13:10:00,47.82,47.95,47.8,47.94,109500.0,29.0593,29.1383,29.0471,29.1322,109500.0
2008-06-16 13:20:00,47.94,48.17,47.92,48.17,152200.0,29.1322,29.272,29.1201,29.272,152200.0
2008-06-16 13:30:00,48.17,48.32,48.13,48.3,102500.0,29.272,29.3631,29.2477,29.351,102500.0
2008-06-16 13:40:00,48.3,48.33,48.14,48.2,83400.0,29.351,29.3692,29.2537,29.2902,83400.0
2008-06-16 13:50:00,48.19,48.21,48.12,48.13,69800.0,29.2841,29.2963,29.2416,29.2477,69800.0
2008-06-16 14:00:00,48.13,48.15,48.02,48.02,126100.0,29.2477,29.2598,29.1808,29.1808,126100.0
2008-06-16 14:10:00,48.04,48.07,47.97,47.98,39200.0,29.193,29.2112,29.1504,29.1565,39200.0
2008-06-16 14:20:00,47.98,48.02,47.87,47.89,50300.0,29.1565,29.1808,29.0897,29.1018,50300.0
2008-06-16 14:30:00,47.89,47.96,47.88,47.95,41700.0,29.1018,29.1444,29.0958,29.1383,41700.0
2008-06-16 14:40:00,47.94,48.02,47.93,47.97,53200.0,29.1322,29.1808,29.1261,29.1504,53200.0
2008-06-16 14:50:00,47.96,47.99,47.93,47.94,67600.0,29.1444,29.1626,29.1261,29.1322,67600.0
2008-06-16 15:00:00,47.95,47.98,47.89,47.92,62400.0,29.1383,29.1565,29.1018,29.1201,62400.0
2008-06-16 15:10:00,47.92,47.99,47.88,47.95,97000.0,29.1201,29.1626,29.0958,29.1383,97000.0
2008-06-16 15:20:00,47.96,48.02,47.9,47.98,118100.0,29.1444,29.1808,29.1079,29.1565,118100.0
2008-06-16 15:30:00,47.98,48.0,47.89,47.92,97600.0,29.1565,29.1687,29.1018,29.1201,97600.0
2008-06-16 15:40:00,47.92,47.93,47.83,47.85,106300.0,29.1201,29.1261,29.0654,29.0775,106300.0
2008-06-16 15:50:00,47.85,47.94,47.81,47.89,189000.0,29.0775,29.1322,29.0532,29.1018,189000.0
2008-06-17 09:30:00,48.07,48.46,47.85,48.42,154300.0,29.2112,29.4482,29.0775,29.4239,154300.0
2008-06-17 09:40:00,48.43,48.48,48.37,48.46,173500.0,29.43,29.4604,29.3935,29.4482,173500.0
2008-06-17 09:50:00,48.45,48.6,48.44,48.57,165300.0,29.4421,29.5333,29.4361,29.5151,165300.0
2008-06-17 10:00:00,48.58,48.59,48.49,48.51,105000.0,29.5211,29.5272,29.4664,29.4786,105000.0
2008-06-17 10:10:00,48.5,48.59,48.49,48.56,90800.0,29.4725,29.5272,29.4664,29.509,90800.0
2008-06-17 10:20:00,48.55,48.56,48.32,48.38,154500.0,29.5029,29.509,29.3631,29.3996,154500.0
2008-06-17 10:30:00,48.38,48.57,48.35,48.56,144100.0,29.3996,29.5151,29.3814,29.509,144100.0
2008-06-17 10:40:00,48.57,48.58,48.35,48.38,79000.0,29.5151,29.5211,29.3814,29.3996,79000.0
2008-06-17 10:50:00,48.38,48.47,48.37,48.42,54300.0,29.3996,29.4543,29.3935,29.4239,54300.0
2008-06-17 11:00:00,48.42,48.48,48.37,48.39,50600.0,29.4239,29.4604,29.3935,29.4057,50600.0
2008-06-17 11:10:00,48.39,48.45,48.38,48.43,77600.0,29.4057,29.4421,29.3996,29.43,77600.0
2008-06-17 11:20:00,48.42,48.48,48.38,48.44,90300.0,29.4239,29.4604,29.3996,29.4361,90300.0
2008-06-17 11:30:00,48.42,48.46,48.37,48.4,64700.0,29.4239,29.4482,29.3935,29.4117,64700.0
2008-06-17 11:40:00,48.41,48.44,48.35,48.38,56800.0,29.4178,29.4361,29.3814,29.3996,56800.0
2008-06-17 11:50:00,48.4,48.4,48.3,48.33,65500.0,29.4117,29.4117,29.351,29.3692,65500.0
2008-06-17 12:00:00,48.33,48.34,48.29,48.32,45200.0,29.3692,29.3753,29.3449,29.3631,45200.0
2008-06-17 12:10:00,48.33,48.33,48.19,48.2,45000.0,29.3692,29.3692,29.2841,29.2902,45000.0
2008-06-17 12:20:00,48.2,48.21,48.16,48.16,37200.0,29.2902,29.2963,29.2659,29.2659,37200.0
2008-06-17 12:30:00,48.19,48.21,48.02,48.06,48400.0,29.2841,29.2963,29.1808,29.2051,48400.0
2008-06-17 12:40:00,48.06,48.15,48.05,48.11,27900.0,29.2051,29.2598,29.1991,29.2355,27900.0
2008-06-17 12:50:00,48.1,48.1,48.02,48.03,33500.0,29.2294,29.2294,29.1808,29.1869,33500.0
2008-06-17 13:00:00,48.03,48.1,47.98,48.1,41100.0,29.1869,29.2294,29.1565,29.2294,41100.0
2008-06-17 13:10:00,48.09,48.12,48.0,48.01,29700.0,29.2234,29.2416,29.1687,29.1747,29700.0
2008-06-17 13:20:00,48.01,48.12,48.0,48.05,32400.0,29.1747,29.2416,29.1687,29.1991,32400.0
2008-06-17 13:30:00,48.06,48.1,48.05,48.05,32200.0,29.2051,29.2294,29.1991,29.1991,32200.0
2008-06-17 13:40:00,48.05,48.1,48.04,48.07,39800.0,29.1991,29.2294,29.193,29.2112,39800.0
2008-06-17 13:50:00,48.07,48.07,48.01,48.03,31400.0,29.2112,29.2112,29.1747,29.1869,31400.0
2008-06-17 14:00:00,48.02,48.04,47.95,47.98,64600.0,29.1808,29.193,29.1383,29.1565,64600.0
2008-06-17 14:10:00,47.98,47.99,47.9,47.92,58600.0,29.1565,29.1626,29.1079,29.1201,58600.0
2008-06-17 14:20:00,47.91,47.96,47.84,47.86,56600.0,29.114,29.1444,29.0714,29.0836,56600.0
2008-06-17 14:30:00,47.85,47.9,47.83,47.86,60900.0,29.0775,29.1079,29.0654,29.0836,60900.0
2008-06-17 14:40:00,47.86,47.97,47.86,47.9,69100.0,29.0836,29.1504,29.0836,29.1079,69100.0
2008-06-17 14:50:00,47.9,47.94,47.86,47.92,59800.0,29.1079,29.1322,29.0836,29.1201,59800.0
2008-06-17 15:00:00,47.92,47.96,47.86,47.91,157000.0,29.1201,29.1444,29.0836,29.114,157000.0
2008-06-17 15:10:00,47.91,47.97,47.8,47.81,100900.0,29.114,29.1504,29.0471,29.0532,100900.0
2008-06-17 15:20:00,47.81,47.87,47.8,47.81,86700.0,29.0532,29.0897,29.0471,29.0532,86700.0
2008-06-17 15:30:00,47.81,47.85,47.74,47.81,141300.0,29.0532,29.0775,29.0107,29.0532,141300.0
2008-06-17 15:40:00,47.8,47.9,47.79,47.88,199200.0,29.0471,29.1079,29.0411,29.0958,199200.0
2008-06-17 15:50:00,47.89,47.9,47.76,47.78,236500.0,29.1018,29.1079,29.0228,29.035,236500.0
2008-06-18 09:30:00,47.7,48.0,47.63,47.87,181400.0,28.9864,29.1687,28.9438,29.0897,181400.0
2008-06-18 09:40:00,47.87,47.92,47.78,47.81,96300.0,29.0897,29.1201,29.035,29.0532,96300.0
2008-06-18 09:50:00,47.82,47.88,47.65,47.7,112800.0,29.0593,29.0958,28.956,28.9864,112800.0
2008-06-18 10:00:00,47.7,47.76,47.68,47.7,61400.0,28.9864,29.0228,28.9742,28.9864,61400.0
2008-06-18 10:10:00,47.7,47.73,47.69,47.72,101100.0,28.9864,29.0046,28.9803,28.9985,101100.0
2008-06-18 10:20:00,47.73,47.83,47.7,47.72,126100.0,29.0046,29.0654,28.9864,28.9985,126100.0
2008-06-18 10:30:00,47.7,47.76,47.56,47.63,97500.0,28.9864,29.0228,28.9013,28.9438,97500.0
2008-06-18 10:40:00,47.63,47.67,47.53,47.57,83900.0,28.9438,28.9681,28.8831,28.9074,83900.0
2008-06-18 10:50:00,47.57,47.65,47.52,47.64,80000.0,28.9074,28.956,28.877,28.9499,80000.0
2008-06-18 11:00:00,47.64,47.74,47.59,47.72,46300.0,28.9499,29.0107,28.9195,28.9985,46300.0
2008-06-18 11:10:00,47.72,47.76,47.67,47.74,27600.0,28.9985,29.0228,28.9681,29.0107,27600.0
2008-06-18 11:20:00,47.72,47.86,47.7,47.71,43300.0,28.9985,29.0836,28.9864,28.9924,43300.0
2008-06-18 11:30:00,47.71,47.79,47.69,47.73,37700.0,28.9924,29.0411,28.9803,29.0046,37700.0
2008-06-18 11:40:00,47.72,47.76,47.64,47.69,33200.0,28.9985,29.0228,28.9499,28.9803,33200.0
2008-06-18 11:50:00,47.68,47.74,47.63,47.65,43600.0,28.9742,29.0107,28.9438,28.956,43600.0
2008-06-18 12:00:00,47.64,47.7,47.63,47.64,41300.0,28.9499,28.9864,28.9438,28.9499,41300.0
2008-06-18 12:10:00,47.64,47.69,47.57,47.66,35600.0,28.9499,28.9803,28.9074,28.9621,35600.0
2008-06-18 12:20:00,47.66,47.7,47.65,47.7,12800.0,28.9621,28.9864,28.956,28.9864,12800.0
2008-06-18 12:30:00,47.7,47.82,47.69,47.81,30800.0,28.9864,29.0593,28.9803,29.0532,30800.0
2008-06-18 12:40:00,47.8,47.81,47.65,47.69,68600.0,29.0471,29.0532,28.956,28.9803,68600.0
2008-06-18 12:50:00,47.69,47.69,47.59,47.64,59000.0,28.9803,28.9803,28.9195,28.9499,59000.0
2008-06-18 13:00:00,47.63,47.63,47.41,47.41,87400.0,28.9438,28.9438,28.8101,28.8101,87400.0
2008-06-18 13:10:00,47.41,47.43,47.27,47.32,121200.0,28.8101,28.8223,28.7251,28.7554,121200.0
2008-06-18 13:20:00,47.32,47.35,47.25,47.27,63800.0,28.7554,28.7737,28.7129,28.7251,63800.0
2008-06-18 13:30:00,47.26,47.38,47.23,47.23,86700.0,28.719,28.7919,28.7008,28.7008,86700.0
2008-06-18 13:40:00,47.23,47.3,47.22,47.25,52700.0,28.7008,28.7433,28.6947,28.7129,52700.0
2008-06-18 13:50:00,47.26,47.31,47.25,47.26,72000.0,28.719,28.7494,28.7129,28.719,72000.0
2008-06-18 14:00:00,47.26,47.37,47.26,47.31,69600.0,28.719,28.7858,28.719,28.7494,69600.0
2008-06-18 14:10:00,47.31,47.35,47.22,47.22,62000.0,28.7494,28.7737,28.6947,28.6947,62000.0
2008-06-18 14:20:00,47.22,47.22,47.09,47.13,100800.0,28.6947,28.6947,28.6157,28.64,100800.0
2008-06-18 14:30:00,47.12,47.26,47.1,47.24,65200.0,28.6339,28.719,28.6218,28.7068,65200.0
2008-06-18 14:40:00,47.24,47.27,47.18,47.22,60200.0,28.7068,28.7251,28.6704,28.6947,60200.0
2008-06-18 14:50:00,47.22,47.29,47.22,47.27,79400.0,28.6947,28.7372,28.6947,28.7251,79400.0
2008-06-18 15:00:00,47.28,47.3,47.15,47.27,143800.0,28.7311,28.7433,28.6521,28.7251,143800.0
2008-06-18 15:10:00,47.28,47.36,47.21,47.31,114800.0,28.7311,28.7798,28.6886,28.7494,114800.0
2008-06-18 15:20:00,47.32,47.32,47.2,47.24,145900.0,28.7554,28.7554,28.6825,28.7068,145900.0
2008-06-18 15:30:00,47.24,47.24,47.11,47.13,224100.0,28.7068,28.7068,28.6278,28.64,224100.0
2008-06-18 15:40:00,47.13,47.13,46.97,46.99,386100.0,28.64,28.64,28.5428,28.5549,386100.0
2008-06-18 15:50:00,46.98,47.03,46.9,46.96,410100.0,28.5488,28.5792,28.5002,28.5367,410100.0
2008-06-19 09:30:00,47.04,47.07,46.72,46.88,288000.0,28.5853,28.6035,28.3908,28.4881,288000.0
2008-06-19 09:40:00,46.85,46.96,46.83,46.92,172400.0,28.4698,28.5367,28.4577,28.5124,172400.0
2008-06-19 09:50:00,46.92,46.92,46.75,46.8,118600.0,28.5124,28.5124,28.4091,28.4395,118600.0
2008-06-19 10:00:00,46.8,46.87,46.63,46.75,201700.0,28.4395,28.482,28.3361,28.4091,201700.0
2008-06-19 10:10:00,46.74,46.93,46.72,46.78,118500.0,28.403,28.5185,28.3908,28.4273,118500.0
2008-06-19 10:20:00,46.77,46.87,46.74,46.82,103200.0,28.4212,28.482,28.403,28.4516,103200.0
2008-06-19 10:30:00,46.83,46.89,46.79,46.85,113600.0,28.4577,28.4941,28.4334,28.4698,113600.0
2008-06-19 10:40:00,46.83,46.9,46.72,46.9,159400.0,28.4577,28.5002,28.3908,28.5002,159400.0
2008-06-19 10:50:00,46.89,46.99,46.85,46.96,178800.0,28.4941,28.5549,28.4698,28.5367,178800.0
2008-06-19 11:00:00,46.96,47.06,46.95,47.01,189900.0,28.5367,28.5975,28.5306,28.5671,189900.0
2008-06-19 11:10:00,47.01,47.12,46.99,47.11,221600.0,28.5671,28.6339,28.5549,28.6278,221600.0
2008-06-19 11:20:00,47.1,47.43,47.1,47.33,440400.0,28.6218,28.8223,28.6218,28.7615,440400.0
2008-06-19 11:30:00,47.33,47.38,47.28,47.34,139100.0,28.7615,28.7919,28.7311,28.7676,139100.0
2008-06-19 11:40:00,47.35,47.56,47.34,47.56,178800.0,28.7737,28.9013,28.7676,28.9013,178800.0
2008-06-19 11:50:00,47.56,47.57,47.46,47.49,167200.0,28.9013,28.9074,28.8405,28.8588,167200.0
2008-06-19 12:00:00,47.49,47.52,47.45,47.52,120100.0,28.8588,28.877,28.8344,28.877,120100.0
2008-06-19 12:10:00,47.51,47.57,47.46,47.5,283900.0,28.8709,28.9074,28.8405,28.8648,283900.0
2008-06-19 12:20:00,47.5,47.6,47.48,47.59,216700.0,28.8648,28.9256,28.8527,28.9195,216700.0
2008-06-19 12:30:00,47.58,47.64,47.54,47.58,211100.0,28.9134,28.9499,28.8891,28.9134,211100.0
2008-06-19 12:40:00,47.58,47.58,47.36,47.37,125600.0,28.9134,28.9134,28.7798,28.7858,125600.0
2008-06-19 12:50:00,47.38,47.44,47.35,47.39,106100.0,28.7919,28.8284,28.7737,28.798,106100.0
2008-06-19 13:00:00,47.38,47.39,47.28,47.34,160500.0,28.7919,28.798,28.7311,28.7676,160500.0
2008-06-19 13:10:00,47.34,47.38,47.32,47.33,318700.0,28.7676,28.7919,28.7554,28.7615,318700.0
2008-06-19 13:20:00,47.33,47.42,47.27,47.42,66600.0,28.7615,28.8162,28.7251,28.8162,66600.0
2008-06-19 13:30:00,47.41,47.5,47.39,47.5,112800.0,28.8101,28.8648,28.798,28.8648,112800.0
2008-06-19 13:40:00,47.5,47.55,47.49,47.5,145700.0,28.8648,28.8952,28.8588,28.8648,145700.0
2008-06-19 13:50:00,47.5,47.52,47.47,47.51,115000.0,28.8648,28.877,28.8466,28.8709,115000.0
2008-06-19 14:00:00,47.51,47.53,47.45,47.51,127800.0,28.8709,28.8831,28.8344,28.8709,127800.0
2008-06-19 14:10:00,47.5,47.57,47.5,47.56,74500.0,28.8648,28.9074,28.8648,28.9013,74500.0
2008-06-19 14:20:00,47.55,47.61,47.5,47.59,118200.0,28.8952,28.9317,28.8648,28.9195,118200.0
2008-06-19 14:30:00,47.58,47.68,47.57,47.68,113800.0,28.9134,28.9742,28.9074,28.9742,113800.0
2008-06-19 14:40:00,47.68,47.76,47.66,47.75,170600.0,28.9742,29.0228,28.9621,29.0168,170600.0
2008-06-19 14:50:00,47.75,47.8,47.71,47.8,187500.0,29.0168,29.0471,28.9924,29.0471,187500.0
2008-06-19 15:00:00,47.8,47.93,47.79,47.86,213900.0,29.0471,29.1261,29.0411,29.0836,213900.0
2008-06-19 15:10:00,47.86,47.97,47.83,47.95,301800.0,29.0836,29.1504,29.0654,29.1383,301800.0
2008-06-19 15:20:00,47.95,48.0,47.94,47.96,306600.0,29.1383,29.1687,29.1322,29.1444,306600.0
2008-06-19 15:30:00,47.97,48.03,47.94,47.99,283200.0,29.1504,29.1869,29.1322,29.1626,283200.0
2008-06-19 15:40:00,48.0,48.0,47.86,47.86,321000.0,29.1687,29.1687,29.0836,29.0836,321000.0
2008-06-19 15:50:00,47.87,47.88,47.68,47.76,405100.0,29.0897,29.0958,28.9742,29.0228,405100.0
2008-06-20 09:30:00,47.34,48.28,47.0,47.27,1340300.0,28.7676,29.3388,28.561,28.7251,1340300.0
2008-06-20 09:40:00,47.27,47.34,47.22,47.23,199000.0,28.7251,28.7676,28.6947,28.7008,199000.0
2008-06-20 09:50:00,47.24,47.34,47.17,47.25,180100.0,28.7068,28.7676,28.6643,28.7129,180100.0
2008-06-20 10:00:00,47.23,47.33,47.19,47.3,184000.0,28.7008,28.7615,28.6765,28.7433,184000.0
2008-06-20 10:10:00,47.31,47.52,47.3,47.45,222600.0,28.7494,28.877,28.7433,28.8344,222600.0
2008-06-20 10:20:00,47.45,47.46,47.16,47.24,212800.0,28.8344,28.8405,28.6582,28.7068,212800.0
2008-06-20 10:30:00,47.25,47.27,47.15,47.2,80300.0,28.7129,28.7251,28.6521,28.6825,80300.0
2008-06-20 10:40:00,47.21,47.24,47.15,47.17,70100.0,28.6886,28.7068,28.6521,28.6643,70100.0
2008-06-20 10:50:00,47.17,47.31,47.15,47.26,149200.0,28.6643,28.7494,28.6521,28.719,149200.0
2008-06-20 11:00:00,47.25,47.4,47.14,47.2,131800.0,28.7129,28.8041,28.6461,28.6825,131800.0
2008-06-20 11:10:00,47.2,47.25,47.16,47.17,56100.0,28.6825,28.7129,28.6582,28.6643,56100.0
2008-06-20 11:20:00,47.17,47.27,47.16,47.22,103500.0,28.6643,28.7251,28.6582,28.6947,103500.0
2008-06-20 11:30:00,47.22,47.23,47.19,47.19,56300.0,28.6947,28.7008,28.6765,28.6765,56300.0
2008-06-20 11:40:00,47.19,47.24,47.05,47.07,108500.0,28.6765,28.7068,28.5914,28.6035,108500.0
2008-06-20 11:50:00,47.08,47.15,47.05,47.13,90200.0,28.6096,28.6521,28.5914,28.64,90200.0
2008-06-20 12:00:00,47.14,47.16,47.1,47.11,40300.0,28.6461,28.6582,28.6218,28.6278,40300.0
2008-06-20 12:10:00,47.1,47.13,47.06,47.1,34800.0,28.6218,28.64,28.5975,28.6218,34800.0
2008-06-20 12:20:00,47.09,47.11,47.05,47.08,42000.0,28.6157,28.6278,28.5914,28.6096,42000.0
2008-06-20 12:30:00,47.08,47.11,47.04,47.04,120500.0,28.6096,28.6278,28.5853,28.5853,120500.0
2008-06-20 12:40:00,47.06,47.06,46.99,46.99,72200.0,28.5975,28.5975,28.5549,28.5549,72200.0
2008-06-20 12:50:00,47.0,47.02,46.97,46.99,74800.0,28.561,28.5731,28.5428,28.5549,74800.0
2008-06-20 13:00:00,47.0,47.01,46.97,46.98,72300.0,28.561,28.5671,28.5428,28.5488,72300.0
2008-06-20 13:10:00,46.99,47.02,46.95,47.02,99100.0,28.5549,28.5731,28.5306,28.5731,99100.0
2008-06-20 13:20:00,47.02,47.1,46.96,47.1,195800.0,28.5731,28.6218,28.5367,28.6218,195800.0
2008-06-20 13:30:00,47.09,47.13,47.03,47.04,243200.0,28.6157,28.64,28.5792,28.5853,243200.0
2008-06-20 13:40:00,47.03,47.04,46.92,46.93,80500.0,28.5792,28.5853,28.5124,28.5185,80500.0
2008-06-20 13:50:00,46.92,46.96,46.91,46.91,56100.0,28.5124,28.5367,28.5063,28.5063,56100.0
2008-06-20 14:00:00,46.92,46.96,46.88,46.92,125400.0,28.5124,28.5367,28.4881,28.5124,125400.0
2008-06-20 14:10:00,46.92,46.94,46.85,46.89,147200.0,28.5124,28.5245,28.4698,28.4941,147200.0
2008-06-20 14:20:00,46.88,46.93,46.85,46.9,88600.0,28.4881,28.5185,28.4698,28.5002,88600.0
2008-06-20 14:30:00,46.9,46.92,46.83,46.83,87300.0,28.5002,28.5124,28.4577,28.4577,87300.0
2008-06-20 14:40:00,46.83,46.89,46.83,46.88,125100.0,28.4577,28.4941,28.4577,28.4881,125100.0
2008-06-20 14:50:00,46.88,46.89,46.75,46.77,130900.0,28.4881,28.4941,28.4091,28.4212,130900.0
2008-06-20 15:00:00,46.78,46.81,46.74,46.75,126800.0,28.4273,28.4455,28.403,28.4091,126800.0
2008-06-20 15:10:00,46.74,46.92,46.73,46.88,213500.0,28.403,28.5124,28.3969,28.4881,213500.0
2008-06-20 15:20:00,46.88,47.0,46.82,47.0,254600.0,28.4881,28.561,28.4516,28.561,254600.0
2008-06-20 15:30:00,46.99,47.01,46.92,46.93,237900.0,28.5549,28.5671,28.5124,28.5185,237900.0
2008-06-20 15:40:00,46.93,47.07,46.91,46.98,383900.0,28.5185,28.6035,28.5063,28.5488,383900.0
2008-06-20 15:50:00,46.98,47.08,46.95,46.95,466800.0,28.5488,28.6096,28.5306,28.5306,466800.0
2008-06-23 09:30:00,47.04,47.55,47.01,47.35,154900.0,28.5853,28.8952,28.5671,28.7737,154900.0
2008-06-23 09:40:00,47.35,47.44,47.26,47.31,92400.0,28.7737,28.8284,28.719,28.7494,92400.0
2008-06-23 09:50:00,47.31,47.55,47.28,47.53,119600.0,28.7494,28.8952,28.7311,28.8831,119600.0
2008-06-23 10:00:00,47.54,47.55,47.35,47.39,193500.0,28.8891,28.8952,28.7737,28.798,193500.0
2008-06-23 10:10:00,47.39,47.52,47.39,47.42,165200.0,28.798,28.877,28.798,28.8162,165200.0
2008-06-23 10:20:00,47.43,47.49,47.39,47.41,170800.0,28.8223,28.8588,28.798,28.8101,170800.0
2008-06-23 10:30:00,47.4,47.52,47.4,47.48,115000.0,28.8041,28.877,28.8041,28.8527,115000.0
2008-06-23 10:40:00,47.49,47.51,47.4,47.47,85200.0,28.8588,28.8709,28.8041,28.8466,85200.0
2008-06-23 10:50:00,47.46,47.48,47.4,47.42,195900.0,28.8405,28.8527,28.8041,28.8162,195900.0
2008-06-23 11:00:00,47.42,47.47,47.4,47.44,108500.0,28.8162,28.8466,28.8041,28.8284,108500.0
2008-06-23 11:10:00,47.44,47.5,47.41,47.44,165900.0,28.8284,28.8648,28.8101,28.8284,165900.0
2008-06-23 11:20:00,47.43,47.5,47.43,47.49,159900.0,28.8223,28.8648,28.8223,28.8588,159900.0
2008-06-23 11:30:00,47.49,47.52,47.46,47.51,222200.0,28.8588,28.877,28.8405,28.8709,222200.0
2008-06-23 11:40:00,47.52,47.55,47.5,47.52,135700.0,28.877,28.8952,28.8648,28.877,135700.0
2008-06-23 11:50:00,47.52,47.6,47.49,47.58,84900.0,28.877,28.9256,28.8588,28.9134,84900.0
2008-06-23 12:00:00,47.59,47.64,47.58,47.6,78600.0,28.9195,28.9499,28.9134,28.9256,78600.0
2008-06-23 12:10:00,47.61,47.65,47.55,47.65,67800.0,28.9317,28.956,28.8952,28.956,67800.0
2008-06-23 12:20:00,47.65,47.66,47.6,47.6,37700.0,28.956,28.9621,28.9256,28.9256,37700.0
2008-06-23 12:30:00,47.6,47.66,47.59,47.64,76300.0,28.9256,28.9621,28.9195,28.9499,76300.0
2008-06-23 12:40:00,47.64,47.67,47.59,47.66,56300.0,28.9499,28.9681,28.9195,28.9621,56300.0
2008-06-23 12:50:00,47.66,47.71,47.63,47.69,71500.0,28.9621,28.9924,28.9438,28.9803,71500.0
2008-06-23 13:00:00,47.69,47.72,47.66,47.68,96800.0,28.9803,28.9985,28.9621,28.9742,96800.0
2008-06-23 13:10:00,47.68,47.68,47.57,47.67,52100.0,28.9742,28.9742,28.9074,28.9681,52100.0
2008-06-23 13:20:00,47.67,47.74,47.67,47.68,67100.0,28.9681,29.0107,28.9681,28.9742,67100.0
2008-06-23 13:30:00,47.68,47.7,47.66,47.67,206600.0,28.9742,28.9864,28.9621,28.9681,206600.0
2008-06-23 13:40:00,47.67,47.73,47.66,47.66,76700.0,28.9681,29.0046,28.9621,28.9621,76700.0
2008-06-23 13:50:00,47.67,47.67,47.53,47.56,71600.0,28.9681,28.9681,28.8831,28.9013,71600.0
2008-06-23 14:00:00,47.56,47.58,47.55,47.56,124400.0,28.9013,28.9134,28.8952,28.9013,124400.0
2008-06-23 14:10:00,47.56,47.63,47.55,47.6,137100.0,28.9013,28.9438,28.8952,28.9256,137100.0
2008-06-23 14:20:00,47.59,47.62,47.49,47.5,160900.0,28.9195,28.9378,28.8588,28.8648,160900.0
2008-06-23 14:30:00,47.51,47.63,47.5,47.6,59700.0,28.8709,28.9438,28.8648,28.9256,59700.0
2008-06-23 14:40:00,47.6,47.6,47.53,47.58,79900.0,28.9256,28.9256,28.8831,28.9134,79900.0
2008-06-23 14:50:00,47.58,47.64,47.55,47.63,80100.0,28.9134,28.9499,28.8952,28.9438,80100.0
2008-06-23 15:00:00,47.62,47.62,47.56,47.57,131000.0,28.9378,28.9378,28.9013,28.9074,131000.0
2008-06-23 15:10:00,47.57,47.57,47.48,47.53,128000.0,28.9074,28.9074,28.8527,28.8831,128000.0
2008-06-23 15:20:00,47.52,47.6,47.5,47.59,122100.0,28.877,28.9256,28.8648,28.9195,122100.0
2008-06-23 15:30:00,47.59,47.59,47.55,47.55,99600.0,28.9195,28.9195,28.8952,28.8952,99600.0
2008-06-23 15:40:00,47.56,47.58,47.54,47.54,250900.0,28.9013,28.9134,28.8891,28.8891,250900.0
2008-06-23 15:50:00,47.55,47.68,47.51,47.65,382600.0,28.8952,28.9742,28.8709,28.956,382600.0
2008-06-24 09:30:00,46.96,47.1,46.8,46.92,716900.0,28.5367,28.6218,28.4395,28.5124,716900.0
2008-06-24 09:40:00,46.92,47.07,46.81,46.84,738600.0,28.5124,28.6035,28.4455,28.4638,738600.0
2008-06-24 09:50:00,46.84,46.9,46.27,46.27,671300.0,28.4638,28.5002,28.1174,28.1174,671300.0
2008-06-24 10:00:00,46.27,46.31,45.97,46.28,467500.0,28.1174,28.1417,27.9351,28.1235,467500.0
2008-06-24 10:10:00,46.28,46.47,46.25,46.4,271900.0,28.1235,28.2389,28.1052,28.1964,271900.0
2008-06-24 10:20:00,46.39,46.45,46.32,46.34,151800.0,28.1903,28.2268,28.1478,28.1599,151800.0
2008-06-24 10:30:00,46.35,46.45,46.27,46.4,223200.0,28.166,28.2268,28.1174,28.1964,223200.0
2008-06-24 10:40:00,46.39,46.45,46.26,46.42,186800.0,28.1903,28.2268,28.1113,28.2085,186800.0
2008-06-24 10:50:00,46.41,46.57,46.33,46.56,136300.0,28.2025,28.2997,28.1538,28.2936,136300.0
2008-06-24 11:00:00,46.55,46.64,46.45,46.62,132100.0,28.2875,28.3422,28.2268,28.3301,132100.0
2008-06-24 11:10:00,46.63,46.75,46.61,46.75,176900.0,28.3361,28.4091,28.324,28.4091,176900.0
2008-06-24 11:20:00,46.75,46.78,46.59,46.59,292600.0,28.4091,28.4273,28.3118,28.3118,292600.0
2008-06-24 11:30:00,46.58,46.65,46.53,46.62,189200.0,28.3058,28.3483,28.2754,28.3301,189200.0
2008-06-24 11:40:00,46.63,46.65,46.56,46.58,107900.0,28.3361,28.3483,28.2936,28.3058,107900.0
2008-06-24 11:50:00,46.57,46.66,46.51,46.65,148600.0,28.2997,28.3544,28.2632,28.3483,148600.0
2008-06-24 12:00:00,46.64,46.64,46.54,46.58,99100.0,28.3422,28.3422,28.2815,28.3058,99100.0
2008-06-24 12:10:00,46.58,46.65,46.52,46.57,108000.0,28.3058,28.3483,28.2693,28.2997,108000.0
2008-06-24 12:20:00,46.58,46.73,46.56,46.73,191400.0,28.3058,28.3969,28.2936,28.3969,191400.0
2008-06-24 12:30:00,46.72,46.77,46.68,46.69,85300.0,28.3908,28.4212,28.3665,28.3726,85300.0
2008-06-24 12:40:00,46.7,46.7,46.6,46.63,51400.0,28.3787,28.3787,28.3179,28.3361,51400.0
2008-06-24 12:50:00,46.63,46.66,46.59,46.63,64500.0,28.3361,28.3544,28.3118,28.3361,64500.0
2008-06-24 13:00:00,46.62,46.64,46.57,46.59,64000.0,28.3301,28.3422,28.2997,28.3118,64000.0
2008-06-24 13:10:00,46.59,46.67,46.55,46.65,50600.0,28.3118,28.3605,28.2875,28.3483,50600.0
2008-06-24 13:20:00,46.66,46.7,46.64,46.68,59700.0,28.3544,28.3787,28.3422,28.3665,59700.0
2008-06-24 13:30:00,46.68,46.7,46.64,46.67,118900.0,28.3665,28.3787,28.3422,28.3605,118900.0
2008-06-24 13:40:00,46.66,46.67,46.63,46.66,75100.0,28.3544,28.3605,28.3361,28.3544,75100.0
2008-06-24 13:50:00,46.65,46.69,46.62,46.63,52000.0,28.3483,28.3726,28.3301,28.3361,52000.0
2008-06-24 14:00:00,46.64,46.71,46.63,46.63,103900.0,28.3422,28.3848,28.3361,28.3361,103900.0
2008-06-24 14:10:00,46.64,46.64,46.58,46.62,74600.0,28.3422,28.3422,28.3058,28.3301,74600.0
2008-06-24 14:20:00,46.61,46.71,46.61,46.67,70100.0,28.324,28.3848,28.324,28.3605,70100.0
2008-06-24 14:30:00,46.68,46.7,46.64,46.65,122100.0,28.3665,28.3787,28.3422,28.3483,122100.0
2008-06-24 14:40:00,46.65,46.76,46.65,46.75,182100.0,28.3483,28.4151,28.3483,28.4091,182100.0
2008-06-24 14:50:00,46.76,46.77,46.69,46.7,223800.0,28.4151,28.4212,28.3726,28.3787,223800.0
2008-06-24 15:00:00,46.7,46.78,46.69,46.78,200700.0,28.3787,28.4273,28.3726,28.4273,200700.0
2008-06-24 15:10:00,46.79,46.85,46.75,46.84,127300.0,28.4334,28.4698,28.4091,28.4638,127300.0
2008-06-24 15:20:00,46.83,46.87,46.82,46.87,425500.0,28.4577,28.482,28.4516,28.482,425500.0
2008-06-24 15:30:00,46.87,46.87,46.74,46.82,251200.0,28.482,28.482,28.403,28.4516,251200.0
2008-06-24 15:40:00,46.82,46.88,46.78,46.84,262500.0,28.4516,28.4881,28.4273,28.4638,262500.0
2008-06-24 15:50:00,46.84,47.06,46.77,47.0,1073000.0,28.4638,28.5975,28.4212,28.561,1073000.0
2008-06-25 09:30:00,47.03,47.33,46.8,46.86,214300.0,28.5792,28.7615,28.4395,28.4759,214300.0
2008-06-25 09:40:00,46.87,47.03,46.81,46.98,125300.0,28.482,28.5792,28.4455,28.5488,125300.0
2008-06-25 09:50:00,46.99,47.17,46.97,47.16,144200.0,28.5549,28.6643,28.5428,28.6582,144200.0
2008-06-25 10:00:00,47.16,47.26,47.07,47.2,189200.0,28.6582,28.719,28.6035,28.6825,189200.0
2008-06-25 10:10:00,47.21,47.21,47.03,47.03,138000.0,28.6886,28.6886,28.5792,28.5792,138000.0
2008-06-25 10:20:00,47.04,47.1,47.01,47.09,159800.0,28.5853,28.6218,28.5671,28.6157,159800.0
2008-06-25 10:30:00,47.09,47.26,47.07,47.25,171400.0,28.6157,28.719,28.6035,28.7129,171400.0
2008-06-25 10:40:00,47.26,47.46,47.25,47.43,137200.0,28.719,28.8405,28.7129,28.8223,137200.0
2008-06-25 10:50:00,47.43,47.47,47.41,47.41,84400.0,28.8223,28.8466,28.8101,28.8101,84400.0
2008-06-25 11:00:00,47.42,47.42,47.28,47.3,134400.0,28.8162,28.8162,28.7311,28.7433,134400.0
2008-06-25 11:10:00,47.29,47.31,47.25,47.25,139400.0,28.7372,28.7494,28.7129,28.7129,139400.0
2008-06-25 11:20:00,47.25,47.35,47.25,47.33,112000.0,28.7129,28.7737,28.7129,28.7615,112000.0
2008-06-25 11:30:00,47.32,47.4,47.29,47.32,96200.0,28.7554,28.8041,28.7372,28.7554,96200.0
2008-06-25 11:40:00,47.3,47.37,47.3,47.35,73200.0,28.7433,28.7858,28.7433,28.7737,73200.0
2008-06-25 11:50:00,47.36,47.37,47.22,47.26,230800.0,28.7798,28.7858,28.6947,28.719,230800.0
2008-06-25 12:00:00,47.27,47.28,47.14,47.17,107000.0,28.7251,28.7311,28.6461,28.6643,107000.0
2008-06-25 12:10:00,47.17,47.19,47.11,47.11,47000.0,28.6643,28.6765,28.6278,28.6278,47000.0
2008-06-25 12:20:00,47.12,47.12,46.99,47.0,199600.0,28.6339,28.6339,28.5549,28.561,199600.0
2008-06-25 12:30:00,47.0,47.08,47.0,47.08,52100.0,28.561,28.6096,28.561,28.6096,52100.0
2008-06-25 12:40:00,47.07,47.12,46.89,46.9,78600.0,28.6035,28.6339,28.4941,28.5002,78600.0
2008-06-25 12:50:00,46.91,47.09,46.9,47.01,66500.0,28.5063,28.6157,28.5002,28.5671,66500.0
2008-06-25 13:00:00,47.01,47.06,46.98,47.0,47400.0,28.5671,28.5975,28.5488,28.561,47400.0
2008-06-25 13:10:00,47.0,47.06,46.99,47.01,57600.0,28.561,28.5975,28.5549,28.5671,57600.0
2008-06-25 13:20:00,47.01,47.07,47.0,47.07,70300.0,28.5671,28.6035,28.561,28.6035,70300.0
2008-06-25 13:30:00,47.06,47.08,47.03,47.03,51900.0,28.5975,28.6096,28.5792,28.5792,51900.0
2008-06-25 13:40:00,47.04,47.07,47.03,47.04,47800.0,28.5853,28.6035,28.5792,28.5853,47800.0
2008-06-25 13:50:00,47.04,47.07,46.99,46.99,61000.0,28.5853,28.6035,28.5549,28.5549,61000.0
2008-06-25 14:00:00,46.99,47.1,46.99,47.06,102300.0,28.5549,28.6218,28.5549,28.5975,102300.0
2008-06-25 14:10:00,47.06,47.27,47.0,47.25,173800.0,28.5975,28.7251,28.561,28.7129,173800.0
2008-06-25 14:20:00,47.25,47.4,47.24,47.28,224600.0,28.7129,28.8041,28.7068,28.7311,224600.0
2008-06-25 14:30:00,47.29,47.36,47.14,47.26,293900.0,28.7372,28.7798,28.6461,28.719,293900.0
2008-06-25 14:40:00,47.27,47.33,47.13,47.25,134900.0,28.7251,28.7615,28.64,28.7129,134900.0
2008-06-25 14:50:00,47.26,47.31,47.17,47.19,225600.0,28.719,28.7494,28.6643,28.6765,225600.0
2008-06-25 15:00:00,47.18,47.32,47.18,47.24,202800.0,28.6704,28.7554,28.6704,28.7068,202800.0
2008-06-25 15:10:00,47.25,47.28,47.16,47.2,285900.0,28.7129,28.7311,28.6582,28.6825,285900.0
2008-06-25 15:20:00,47.2,47.22,47.08,47.18,278200.0,28.6825,28.6947,28.6096,28.6704,278200.0
2008-06-25 15:30:00,47.18,47.18,47.03,47.06,195100.0,28.6704,28.6704,28.5792,28.5975,195100.0
2008-06-25 15:40:00,47.06,47.07,47.0,47.02,267400.0,28.5975,28.6035,28.561,28.5731,267400.0
2008-06-25 15:50:00,47.02,47.08,47.0,47.04,358600.0,28.5731,28.6096,28.561,28.5853,358600.0
2008-06-26 09:30:00,46.56,46.56,45.97,46.52,306800.0,28.2936,28.2936,27.9351,28.2693,306800.0
2008-06-26 09:40:00,46.52,46.81,46.51,46.58,209300.0,28.2693,28.4455,28.2632,28.3058,209300.0
2008-06-26 09:50:00,46.58,46.64,46.47,46.54,265100.0,28.3058,28.3422,28.2389,28.2815,265100.0
2008-06-26 10:00:00,46.54,46.65,46.41,46.59,193100.0,28.2815,28.3483,28.2025,28.3118,193100.0
2008-06-26 10:10:00,46.58,46.58,46.36,46.53,158300.0,28.3058,28.3058,28.1721,28.2754,158300.0
2008-06-26 10:20:00,46.53,46.69,46.52,46.58,102300.0,28.2754,28.3726,28.2693,28.3058,102300.0
2008-06-26 10:30:00,46.57,46.58,46.4,46.42,77700.0,28.2997,28.3058,28.1964,28.2085,77700.0
2008-06-26 10:40:00,46.42,46.52,46.35,46.51,102400.0,28.2085,28.2693,28.166,28.2632,102400.0
2008-06-26 10:50:00,46.5,46.56,46.37,46.38,96900.0,28.2572,28.2936,28.1782,28.1842,96900.0
2008-06-26 11:00:00,46.37,46.48,46.35,46.42,93300.0,28.1782,28.245,28.166,28.2085,93300.0
2008-06-26 11:10:00,46.41,46.47,46.28,46.42,182500.0,28.2025,28.2389,28.1235,28.2085,182500.0
2008-06-26 11:20:00,46.42,46.52,46.36,46.49,124300.0,28.2085,28.2693,28.1721,28.2511,124300.0
2008-06-26 11:30:00,46.49,46.55,46.46,46.49,107300.0,28.2511,28.2875,28.2328,28.2511,107300.0
2008-06-26 11:40:00,46.49,46.62,46.48,46.6,100200.0,28.2511,28.3301,28.245,28.3179,100200.0
2008-06-26 11:50:00,46.59,46.66,46.53,46.58,80600.0,28.3118,28.3544,28.2754,28.3058,80600.0
2008-06-26 12:00:00,46.58,46.59,46.35,46.45,57800.0,28.3058,28.3118,28.166,28.2268,57800.0
2008-06-26 12:10:00,46.45,46.49,46.36,46.42,45600.0,28.2268,28.2511,28.1721,28.2085,45600.0
2008-06-26 12:20:00,46.43,46.46,46.31,46.34,93600.0,28.2146,28.2328,28.1417,28.1599,93600.0
2008-06-26 12:30:00,46.34,46.36,46.27,46.33,58300.0,28.1599,28.1721,28.1174,28.1538,58300.0
2008-06-26 12:40:00,46.33,46.36,46.27,46.34,71300.0,28.1538,28.1721,28.1174,28.1599,71300.0
2008-06-26 12:50:00,46.34,46.36,46.28,46.29,55200.0,28.1599,28.1721,28.1235,28.1295,55200.0
2008-06-26 13:00:00,46.3,46.37,46.25,46.36,98700.0,28.1356,28.1782,28.1052,28.1721,98700.0
2008-06-26 13:10:00,46.35,46.39,46.32,46.37,117000.0,28.166,28.1903,28.1478,28.1782,117000.0
2008-06-26 13:20:00,46.37,46.44,46.34,46.35,235700.0,28.1782,28.2207,28.1599,28.166,235700.0
2008-06-26 13:30:00,46.35,46.45,46.34,46.43,84600.0,28.166,28.2268,28.1599,28.2146,84600.0
2008-06-26 13:40:00,46.43,46.48,46.39,46.46,67600.0,28.2146,28.245,28.1903,28.2328,67600.0
2008-06-26 13:50:00,46.45,46.54,46.42,46.53,75300.0,28.2268,28.2815,28.2085,28.2754,75300.0
2008-06-26 14:00:00,46.54,46.54,46.43,46.51,142500.0,28.2815,28.2815,28.2146,28.2632,142500.0
2008-06-26 14:10:00,46.51,46.52,46.32,46.33,148300.0,28.2632,28.2693,28.1478,28.1538,148300.0
2008-06-26 14:20:00,46.33,46.33,46.19,46.21,134500.0,28.1538,28.1538,28.0688,28.0809,134500.0
2008-06-26 14:30:00,46.21,46.24,46.11,46.13,91300.0,28.0809,28.0992,28.0202,28.0323,91300.0
2008-06-26 14:40:00,46.13,46.22,46.1,46.15,338000.0,28.0323,28.087,28.0141,28.0445,338000.0
2008-06-26 14:50:00,46.15,46.21,46.15,46.15,95700.0,28.0445,28.0809,28.0445,28.0445,95700.0
2008-06-26 15:00:00,46.15,46.25,46.14,46.2,137800.0,28.0445,28.1052,28.0384,28.0748,137800.0
2008-06-26 15:10:00,46.19,46.23,46.15,46.2,249400.0,28.0688,28.0931,28.0445,28.0748,249400.0
2008-06-26 15:20:00,46.2,46.25,46.15,46.2,203600.0,28.0748,28.1052,28.0445,28.0748,203600.0
2008-06-26 15:30:00,46.19,46.23,46.09,46.19,261700.0,28.0688,28.0931,28.008,28.0688,261700.0
2008-06-26 15:40:00,46.18,46.18,46.03,46.03,486000.0,28.0627,28.0627,27.9715,27.9715,486000.0
2008-06-26 15:50:00,46.03,46.05,45.96,46.0,427300.0,27.9715,27.9837,27.929,27.9533,427300.0
2008-06-27 09:30:00,46.0,46.22,45.95,46.01,135400.0,27.9533,28.087,27.9229,27.9594,135400.0
2008-06-27 09:40:00,46.01,46.18,45.95,46.12,189300.0,27.9594,28.0627,27.9229,28.0262,189300.0
2008-06-27 09:50:00,46.13,46.2,46.04,46.08,156500.0,28.0323,28.0748,27.9776,28.0019,156500.0
2008-06-27 10:00:00,46.08,46.3,46.06,46.27,165600.0,28.0019,28.1356,27.9898,28.1174,165600.0
2008-06-27 10:10:00,46.26,46.31,46.23,46.25,119500.0,28.1113,28.1417,28.0931,28.1052,119500.0
2008-06-27 10:20:00,46.25,46.3,46.18,46.18,115600.0,28.1052,28.1356,28.0627,28.0627,115600.0
2008-06-27 10:30:00,46.18,46.27,46.16,46.18,112000.0,28.0627,28.1174,28.0505,28.0627,112000.0
2008-06-27 10:40:00,46.19,46.2,45.96,45.99,133600.0,28.0688,28.0748,27.929,27.9472,133600.0
2008-06-27 10:50:00,45.99,46.02,45.92,45.98,113600.0,27.9472,27.9655,27.9047,27.9412,113600.0
2008-06-27 11:00:00,45.98,46.0,45.92,45.99,92300.0,27.9412,27.9533,27.9047,27.9472,92300.0
2008-06-27 11:10:00,45.99,46.1,45.99,46.03,104300.0,27.9472,28.0141,27.9472,27.9715,104300.0
2008-06-27 11:20:00,46.03,46.18,46.02,46.17,133600.0,27.9715,28.0627,27.9655,28.0566,133600.0
2008-06-27 11:30:00,46.17,46.2,46.06,46.1,108200.0,28.0566,28.0748,27.9898,28.0141,108200.0
2008-06-27 11:40:00,46.1,46.2,46.07,46.16,73700.0,28.0141,28.0748,27.9958,28.0505,73700.0
2008-06-27 11:50:00,46.19,46.19,46.05,46.08,125300.0,28.0688,28.0688,27.9837,28.0019,125300.0
2008-06-27 12:00:00,46.08,46.22,46.05,46.17,114100.0,28.0019,28.087,27.9837,28.0566,114100.0
2008-06-27 12:10:00,46.16,46.17,46.09,46.13,56000.0,28.0505,28.0566,28.008,28.0323,56000.0
2008-06-27 12:20:00,46.14,46.17,46.05,46.1,45200.0,28.0384,28.0566,27.9837,28.0141,45200.0
2008-06-27 12:30:00,46.1,46.16,46.07,46.08,67900.0,28.0141,28.0505,27.9958,28.0019,67900.0
2008-06-27 12:40:00,46.07,46.08,46.0,46.05,156900.0,27.9958,28.0019,27.9533,27.9837,156900.0
2008-06-27 12:50:00,46.05,46.17,46.02,46.12,87800.0,27.9837,28.0566,27.9655,28.0262,87800.0
2008-06-27 13:00:00,46.11,46.13,46.05,46.09,87600.0,28.0202,28.0323,27.9837,28.008,87600.0
2008-06-27 13:10:00,46.1,46.12,46.03,46.05,94300.0,28.0141,28.0262,27.9715,27.9837,94300.0
2008-06-27 13:20:00,46.05,46.09,46.0,46.02,136400.0,27.9837,28.008,27.9533,27.9655,136400.0
2008-06-27 13:30:00,46.02,46.06,45.85,45.89,105100.0,27.9655,27.9898,27.8622,27.8865,105100.0
2008-06-27 13:40:00,45.88,45.96,45.85,45.96,84000.0,27.8804,27.929,27.8622,27.929,84000.0
2008-06-27 13:50:00,45.96,45.98,45.88,45.94,57500.0,27.929,27.9412,27.8804,27.9168,57500.0
2008-06-27 14:00:00,45.94,45.98,45.91,45.94,75200.0,27.9168,27.9412,27.8986,27.9168,75200.0
2008-06-27 14:10:00,45.94,46.01,45.9,45.92,82100.0,27.9168,27.9594,27.8925,27.9047,82100.0
2008-06-27 14:20:00,45.92,46.06,45.89,45.99,140800.0,27.9047,27.9898,27.8865,27.9472,140800.0
2008-06-27 14:30:00,45.99,46.0,45.93,45.96,124200.0,27.9472,27.9533,27.9108,27.929,124200.0
2008-06-27 14:40:00,45.96,45.97,45.94,45.97,90300.0,27.929,27.9351,27.9168,27.9351,90300.0
2008-06-27 14:50:00,45.97,46.04,45.96,46.04,95700.0,27.9351,27.9776,27.929,27.9776,95700.0
2008-06-27 15:00:00,46.04,46.05,45.89,45.97,113200.0,27.9776,27.9837,27.8865,27.9351,113200.0
2008-06-27 15:10:00,45.96,45.97,45.87,45.88,106600.0,27.929,27.9351,27.8743,27.8804,106600.0
2008-06-27 15:20:00,45.88,45.94,45.81,45.81,133400.0,27.8804,27.9168,27.8379,27.8379,133400.0
2008-06-27 15:30:00,45.8,45.88,45.76,45.83,192400.0,27.8318,27.8804,27.8075,27.85,192400.0
2008-06-27 15:40:00,45.83,45.88,45.69,45.74,342900.0,27.85,27.8804,27.7649,27.7953,342900.0
2008-06-27 15:50:00,45.74,45.76,45.57,45.61,423500.0,27.7953,27.8075,27.692,27.7163,423500.0
2008-06-30 09:30:00,45.77,45.77,45.36,45.58,127500.0,27.8135,27.8135,27.5644,27.6981,127500.0
2008-06-30 09:40:00,45.61,45.61,45.43,45.51,170400.0,27.7163,27.7163,27.6069,27.6555,170400.0
2008-06-30 09:50:00,45.5,45.83,45.47,45.71,99900.0,27.6495,27.85,27.6312,27.7771,99900.0
2008-06-30 10:00:00,45.71,45.81,45.59,45.69,111400.0,27.7771,27.8379,27.7042,27.7649,111400.0
2008-06-30 10:10:00,45.67,45.74,45.65,45.71,76300.0,27.7528,27.7953,27.7406,27.7771,76300.0
2008-06-30 10:20:00,45.71,45.91,45.71,45.87,76700.0,27.7771,27.8986,27.7771,27.8743,76700.0
2008-06-30 10:30:00,45.87,46.03,45.86,45.98,156600.0,27.8743,27.9715,27.8682,27.9412,156600.0
2008-06-30 10:40:00,45.99,46.03,45.95,46.03,78300.0,27.9472,27.9715,27.9229,27.9715,78300.0
2008-06-30 10:50:00,46.02,46.12,46.0,46.1,98100.0,27.9655,28.0262,27.9533,28.0141,98100.0
2008-06-30 11:00:00,46.1,46.13,46.01,46.01,71200.0,28.0141,28.0323,27.9594,27.9594,71200.0
2008-06-30 11:10:00,46.01,46.25,46.0,46.24,142500.0,27.9594,28.1052,27.9533,28.0992,142500.0
2008-06-30 11:20:00,46.23,46.42,46.16,46.42,87500.0,28.0931,28.2085,28.0505,28.2085,87500.0
2008-06-30 11:30:00,46.42,46.49,46.35,46.43,151900.0,28.2085,28.2511,28.166,28.2146,151900.0
2008-06-30 11:40:00,46.43,46.5,46.33,46.38,65400.0,28.2146,28.2572,28.1538,28.1842,65400.0
2008-06-30 11:50:00,46.36,46.5,46.35,46.48,50200.0,28.1721,28.2572,28.166,28.245,50200.0
2008-06-30 12:00:00,46.48,46.5,46.4,46.45,99600.0,28.245,28.2572,28.1964,28.2268,99600.0
2008-06-30 12:10:00,46.43,46.55,46.43,46.52,124700.0,28.2146,28.2875,28.2146,28.2693,124700.0
2008-06-30 12:20:00,46.51,46.53,46.4,46.41,68100.0,28.2632,28.2754,28.1964,28.2025,68100.0
2008-06-30 12:30:00,46.41,46.41,46.14,46.17,87000.0,28.2025,28.2025,28.0384,28.0566,87000.0
2008-06-30 12:40:00,46.16,46.37,46.15,46.35,25600.0,28.0505,28.1782,28.0445,28.166,25600.0
2008-06-30 12:50:00,46.36,46.39,46.32,46.33,26500.0,28.1721,28.1903,28.1478,28.1538,26500.0
2008-06-30 13:00:00,46.32,46.37,46.18,46.18,47500.0,28.1478,28.1782,28.0627,28.0627,47500.0
2008-06-30 13:10:00,46.2,46.26,46.19,46.25,51500.0,28.0748,28.1113,28.0688,28.1052,51500.0
2008-06-30 13:20:00,46.25,46.29,46.21,46.21,25500.0,28.1052,28.1295,28.0809,28.0809,25500.0
2008-06-30 13:30:00,46.22,46.3,46.2,46.2,56700.0,28.087,28.1356,28.0748,28.0748,56700.0
2008-06-30 13:40:00,46.21,46.21,46.09,46.17,60300.0,28.0809,28.0809,28.008,28.0566,60300.0
2008-06-30 13:50:00,46.17,46.26,46.14,46.26,40700.0,28.0566,28.1113,28.0384,28.1113,40700.0
2008-06-30 14:00:00,46.25,46.28,46.14,46.15,80000.0,28.1052,28.1235,28.0384,28.0445,80000.0
2008-06-30 14:10:00,46.15,46.21,46.12,46.19,81300.0,28.0445,28.0809,28.0262,28.0688,81300.0
2008-06-30 14:20:00,46.21,46.36,46.19,46.35,94800.0,28.0809,28.1721,28.0688,28.166,94800.0
2008-06-30 14:30:00,46.35,46.35,46.23,46.28,104600.0,28.166,28.166,28.0931,28.1235,104600.0
2008-06-30 14:40:00,46.27,46.35,46.22,46.33,94300.0,28.1174,28.166,28.087,28.1538,94300.0
2008-06-30 14:50:00,46.33,46.37,46.24,46.25,120000.0,28.1538,28.1782,28.0992,28.1052,120000.0
2008-06-30 15:00:00,46.25,46.34,46.25,46.3,154900.0,28.1052,28.1599,28.1052,28.1356,154900.0
2008-06-30 15:10:00,46.3,46.33,46.19,46.23,206400.0,28.1356,28.1538,28.0688,28.0931,206400.0
2008-06-30 15:20:00,46.23,46.29,46.18,46.2,206200.0,28.0931,28.1295,28.0627,28.0748,206200.0
2008-06-30 15:30:00,46.2,46.23,46.1,46.17,257200.0,28.0748,28.0931,28.0141,28.0566,257200.0
2008-06-30 15:40:00,46.18,46.32,46.18,46.32,384900.0,28.0627,28.1478,28.0627,28.1478,384900.0
2008-06-30 15:50:00,46.31,46.35,46.09,46.12,537500.0,28.1417,28.166,28.008,28.0262,537500.0
2008-07-01 09:30:00,45.73,45.83,45.52,45.64,226800.0,27.7892,27.85,27.6616,27.7345,226800.0
2008-07-01 09:40:00,45.64,45.66,45.52,45.59,182400.0,27.7345,27.7467,27.6616,27.7042,182400.0
2008-07-01 09:50:00,45.59,45.76,45.53,45.66,194200.0,27.7042,27.8075,27.6677,27.7467,194200.0
2008-07-01 10:00:00,45.66,45.92,45.66,45.89,254500.0,27.7467,27.9047,27.7467,27.8865,254500.0
2008-07-01 10:10:00,45.89,45.97,45.86,45.97,170000.0,27.8865,27.9351,27.8682,27.9351,170000.0
2008-07-01 10:20:00,45.97,46.15,45.94,46.11,182200.0,27.9351,28.0445,27.9168,28.0202,182200.0
2008-07-01 10:30:00,46.11,46.3,46.08,46.3,109000.0,28.0202,28.1356,28.0019,28.1356,109000.0
2008-07-01 10:40:00,46.29,46.38,46.22,46.37,103100.0,28.1295,28.1842,28.087,28.1782,103100.0
2008-07-01 10:50:00,46.38,46.38,46.28,46.36,101800.0,28.1842,28.1842,28.1235,28.1721,101800.0
2008-07-01 11:00:00,46.35,46.44,46.33,46.33,125500.0,28.166,28.2207,28.1538,28.1538,125500.0
2008-07-01 11:10:00,46.33,46.44,46.31,46.35,158900.0,28.1538,28.2207,28.1417,28.166,158900.0
2008-07-01 11:20:00,46.34,46.36,46.23,46.27,160000.0,28.1599,28.1721,28.0931,28.1174,160000.0
2008-07-01 11:30:00,46.27,46.31,46.24,46.24,82000.0,28.1174,28.1417,28.0992,28.0992,82000.0
2008-07-01 11:40:00,46.24,46.3,46.24,46.28,32500.0,28.0992,28.1356,28.0992,28.1235,32500.0
2008-07-01 11:50:00,46.28,46.33,46.2,46.2,138200.0,28.1235,28.1538,28.0748,28.0748,138200.0
2008-07-01 12:00:00,46.2,46.22,46.05,46.08,185900.0,28.0748,28.087,27.9837,28.0019,185900.0
2008-07-01 12:10:00,46.06,46.09,45.87,45.94,269000.0,27.9898,28.008,27.8743,27.9168,269000.0
2008-07-01 12:20:00,45.93,46.01,45.93,46.0,128700.0,27.9108,27.9594,27.9108,27.9533,128700.0
2008-07-01 12:30:00,46.0,46.01,45.96,45.99,68700.0,27.9533,27.9594,27.929,27.9472,68700.0
2008-07-01 12:40:00,45.99,46.07,45.97,46.01,157800.0,27.9472,27.9958,27.9351,27.9594,157800.0
2008-07-01 12:50:00,46.0,46.03,45.85,45.87,145300.0,27.9533,27.9715,27.8622,27.8743,145300.0
2008-07-01 13:00:00,45.86,45.95,45.81,45.81,84100.0,27.8682,27.9229,27.8379,27.8379,84100.0
2008-07-01 13:10:00,45.81,45.82,45.77,45.78,54500.0,27.8379,27.8439,27.8135,27.8196,54500.0
2008-07-01 13:20:00,45.77,45.88,45.77,45.84,88300.0,27.8135,27.8804,27.8135,27.8561,88300.0
2008-07-01 13:30:00,45.84,45.84,45.72,45.73,62200.0,27.8561,27.8561,27.7832,27.7892,62200.0
2008-07-01 13:40:00,45.73,45.92,45.66,45.92,138600.0,27.7892,27.9047,27.7467,27.9047,138600.0
2008-07-01 13:50:00,45.92,46.0,45.89,45.99,148300.0,27.9047,27.9533,27.8865,27.9472,148300.0
2008-07-01 14:00:00,45.99,46.02,45.93,45.96,161200.0,27.9472,27.9655,27.9108,27.929,161200.0
2008-07-01 14:10:00,45.95,46.08,45.95,45.97,128100.0,27.9229,28.0019,27.9229,27.9351,128100.0
2008-07-01 14:20:00,45.97,46.02,45.86,45.88,163000.0,27.9351,27.9655,27.8682,27.8804,163000.0
2008-07-01 14:30:00,45.86,45.94,45.86,45.94,74300.0,27.8682,27.9168,27.8682,27.9168,74300.0
2008-07-01 14:40:00,45.93,46.03,45.93,45.99,161300.0,27.9108,27.9715,27.9108,27.9472,161300.0
2008-07-01 14:50:00,45.98,46.01,45.93,45.94,93800.0,27.9412,27.9594,27.9108,27.9168,93800.0
2008-07-01 15:00:00,45.93,45.99,45.87,45.91,158600.0,27.9108,27.9472,27.8743,27.8986,158600.0
2008-07-01 15:10:00,45.92,46.03,45.88,46.0,166500.0,27.9047,27.9715,27.8804,27.9533,166500.0
2008-07-01 15:20:00,45.99,46.12,45.95,46.09,129900.0,27.9472,28.0262,27.9229,28.008,129900.0
2008-07-01 15:30:00,46.09,46.19,46.08,46.14,201600.0,28.008,28.0688,28.0019,28.0384,201600.0
2008-07-01 15:40:00,46.13,46.17,46.04,46.07,354600.0,28.0323,28.0566,27.9776,27.9958,354600.0
2008-07-01 15:50:00,46.08,46.1,46.04,46.07,465500.0,28.0019,28.0141,27.9776,27.9958,465500.0
2008-07-02 09:30:00,46.1,46.51,45.91,46.1,184900.0,28.0141,28.2632,27.8986,28.0141,184900.0
2008-07-02 09:40:00,46.09,46.26,46.0,46.25,147000.0,28.008,28.1113,27.9533,28.1052,147000.0
2008-07-02 09:50:00,46.26,46.38,46.25,46.32,165300.0,28.1113,28.1842,28.1052,28.1478,165300.0
2008-07-02 10:00:00,46.33,46.58,46.32,46.58,157500.0,28.1538,28.3058,28.1478,28.3058,157500.0
2008-07-02 10:10:00,46.55,46.56,46.31,46.38,141800.0,28.2875,28.2936,28.1417,28.1842,141800.0
2008-07-02 10:20:00,46.4,46.45,46.33,46.43,95200.0,28.1964,28.2268,28.1538,28.2146,95200.0
2008-07-02 10:30:00,46.43,46.47,46.37,46.39,156500.0,28.2146,28.2389,28.1782,28.1903,156500.0
2008-07-02 10:40:00,46.41,46.51,46.38,46.51,153300.0,28.2025,28.2632,28.1842,28.2632,153300.0
2008-07-02 10:50:00,46.51,46.6,46.48,46.58,60900.0,28.2632,28.3179,28.245,28.3058,60900.0
2008-07-02 11:00:00,46.58,46.6,46.42,46.49,67800.0,28.3058,28.3179,28.2085,28.2511,67800.0
2008-07-02 11:10:00,46.49,46.69,46.48,46.69,67000.0,28.2511,28.3726,28.245,28.3726,67000.0
2008-07-02 11:20:00,46.69,46.69,46.5,46.51,95500.0,28.3726,28.3726,28.2572,28.2632,95500.0
2008-07-02 11:30:00,46.51,46.55,46.42,46.5,95200.0,28.2632,28.2875,28.2085,28.2572,95200.0
2008-07-02 11:40:00,46.51,46.54,46.38,46.43,50800.0,28.2632,28.2815,28.1842,28.2146,50800.0
2008-07-02 11:50:00,46.43,46.48,46.36,46.42,53400.0,28.2146,28.245,28.1721,28.2085,53400.0
2008-07-02 12:00:00,46.42,46.48,46.4,46.46,27000.0,28.2085,28.245,28.1964,28.2328,27000.0
2008-07-02 12:10:00,46.46,46.46,46.36,46.4,43100.0,28.2328,28.2328,28.1721,28.1964,43100.0
2008-07-02 12:20:00,46.4,46.43,46.25,46.31,42900.0,28.1964,28.2146,28.1052,28.1417,42900.0
2008-07-02 12:30:00,46.32,46.48,46.3,46.47,32300.0,28.1478,28.245,28.1356,28.2389,32300.0
2008-07-02 12:40:00,46.45,46.51,46.44,46.5,38600.0,28.2268,28.2632,28.2207,28.2572,38600.0
2008-07-02 12:50:00,46.5,46.55,46.44,46.49,59800.0,28.2572,28.2875,28.2207,28.2511,59800.0
2008-07-02 13:00:00,46.48,46.49,46.28,46.35,137900.0,28.245,28.2511,28.1235,28.166,137900.0
2008-07-02 13:10:00,46.35,46.39,46.33,46.37,35700.0,28.166,28.1903,28.1538,28.1782,35700.0
2008-07-02 13:20:00,46.37,46.37,46.28,46.3,43100.0,28.1782,28.1782,28.1235,28.1356,43100.0
2008-07-02 13:30:00,46.3,46.33,46.27,46.28,42700.0,28.1356,28.1538,28.1174,28.1235,42700.0
2008-07-02 13:40:00,46.28,46.31,46.2,46.23,80100.0,28.1235,28.1417,28.0748,28.0931,80100.0
2008-07-02 13:50:00,46.23,46.3,46.19,46.24,103100.0,28.0931,28.1356,28.0688,28.0992,103100.0
2008-07-02 14:00:00,46.24,46.27,46.17,46.23,109400.0,28.0992,28.1174,28.0566,28.0931,109400.0
2008-07-02 14:10:00,46.23,46.29,46.2,46.28,77200.0,28.0931,28.1295,28.0748,28.1235,77200.0
2008-07-02 14:20:00,46.28,46.28,46.09,46.11,121900.0,28.1235,28.1235,28.008,28.0202,121900.0
2008-07-02 14:30:00,46.11,46.21,46.1,46.17,147500.0,28.0202,28.0809,28.0141,28.0566,147500.0
2008-07-02 14:40:00,46.15,46.3,46.13,46.3,85400.0,28.0445,28.1356,28.0323,28.1356,85400.0
2008-07-02 14:50:00,46.31,46.35,46.2,46.26,134000.0,28.1417,28.166,28.0748,28.1113,134000.0
2008-07-02 15:00:00,46.25,46.33,46.23,46.25,103400.0,28.1052,28.1538,28.0931,28.1052,103400.0
2008-07-02 15:10:00,46.26,46.32,46.24,46.26,82100.0,28.1113,28.1478,28.0992,28.1113,82100.0
2008-07-02 15:20:00,46.26,46.32,46.19,46.21,119800.0,28.1113,28.1478,28.0688,28.0809,119800.0
2008-07-02 15:30:00,46.22,46.22,46.0,46.05,368600.0,28.087,28.087,27.9533,27.9837,368600.0
2008-07-02 15:40:00,46.04,46.05,45.97,46.05,301800.0,27.9776,27.9837,27.9351,27.9837,301800.0
2008-07-02 15:50:00,46.05,46.14,46.02,46.07,333800.0,27.9837,28.0384,27.9655,27.9958,333800.0
2008-07-03 09:00:00,46.2,46.2,46.2,46.2,200.0,28.0748,28.0748,28.0748,28.0748,200.0
2008-07-03 09:10:00,46.2,46.2,46.2,46.2,0.0,28.0748,28.0748,28.0748,28.0748,0.0
2008-07-03 09:20:00,46.2,46.2,46.2,46.2,0.0,28.0748,28.0748,28.0748,28.0748,0.0
2008-07-03 09:30:00,46.38,46.67,46.35,46.59,256600.0,28.1842,28.3605,28.166,28.3118,256600.0
2008-07-03 09:40:00,46.6,46.73,46.36,46.66,213800.0,28.3179,28.3969,28.1721,28.3544,213800.0
2008-07-03 09:50:00,46.66,46.69,46.52,46.62,205600.0,28.3544,28.3726,28.2693,28.3301,205600.0
2008-07-03 10:00:00,46.61,46.72,46.43,46.68,199100.0,28.324,28.3908,28.2146,28.3665,199100.0
2008-07-03 10:10:00,46.68,46.75,46.57,46.65,149000.0,28.3665,28.4091,28.2997,28.3483,149000.0
2008-07-03 10:20:00,46.66,46.75,46.63,46.73,125500.0,28.3544,28.4091,28.3361,28.3969,125500.0
2008-07-03 10:30:00,46.7,46.73,46.47,46.57,196800.0,28.3787,28.3969,28.2389,28.2997,196800.0
2008-07-03 10:40:00,46.56,46.64,46.53,46.59,145200.0,28.2936,28.3422,28.2754,28.3118,145200.0
2008-07-03 10:50:00,46.6,46.61,46.31,46.37,187500.0,28.3179,28.324,28.1417,28.1782,187500.0
2008-07-03 11:00:00,46.35,46.49,46.35,46.43,178600.0,28.166,28.2511,28.166,28.2146,178600.0
2008-07-03 11:10:00,46.43,46.68,46.43,46.65,119900.0,28.2146,28.3665,28.2146,28.3483,119900.0
2008-07-03 11:20:00,46.66,46.75,46.57,46.73,217800.0,28.3544,28.4091,28.2997,28.3969,217800.0
2008-07-03 11:30:00,46.73,46.94,46.72,46.93,203100.0,28.3969,28.5245,28.3908,28.5185,203100.0
2008-07-03 11:40:00,46.92,46.95,46.87,46.94,185600.0,28.5124,28.5306,28.482,28.5245,185600.0
2008-07-03 11:50:00,46.94,46.95,46.8,46.88,155500.0,28.5245,28.5306,28.4395,28.4881,155500.0
2008-07-03 12:00:00,46.87,46.91,46.83,46.87,151100.0,28.482,28.5063,28.4577,28.482,151100.0
2008-07-03 12:10:00,46.89,46.91,46.86,46.89,122500.0,28.4941,28.5063,28.4759,28.4941,122500.0
2008-07-03 12:20:00,46.89,46.93,46.84,46.92,147100.0,28.4941,28.5185,28.4638,28.5124,147100.0
2008-07-03 12:30:00,46.92,47.04,46.9,47.01,171400.0,28.5124,28.5853,28.5002,28.5671,171400.0
2008-07-03 12:40:00,47.01,47.1,47.0,47.04,318000.0,28.5671,28.6218,28.561,28.5853,318000.0
2008-07-03 12:50:00,47.04,47.05,46.9,47.01,368800.0,28.5853,28.5914,28.5002,28.5671,368800.0
2008-07-07 09:30:00,46.91,47.12,46.6,46.63,488600.0,28.5063,28.6339,28.3179,28.3361,488600.0
2008-07-07 09:40:00,46.63,46.89,46.63,46.84,141500.0,28.3361,28.4941,28.3361,28.4638,141500.0
2008-07-07 09:50:00,46.85,46.95,46.72,46.76,338300.0,28.4698,28.5306,28.3908,28.4151,338300.0
2008-07-07 10:00:00,46.75,46.76,46.6,46.61,90800.0,28.4091,28.4151,28.3179,28.324,90800.0
2008-07-07 10:10:00,46.62,46.64,46.49,46.49,95300.0,28.3301,28.3422,28.2511,28.2511,95300.0
2008-07-07 10:20:00,46.5,46.55,46.42,46.52,127700.0,28.2572,28.2875,28.2085,28.2693,127700.0
2008-07-07 10:30:00,46.52,46.54,46.41,46.43,259500.0,28.2693,28.2815,28.2025,28.2146,259500.0
2008-07-07 10:40:00,46.43,46.51,46.37,46.47,144600.0,28.2146,28.2632,28.1782,28.2389,144600.0
2008-07-07 10:50:00,46.47,46.51,46.46,46.49,66200.0,28.2389,28.2632,28.2328,28.2511,66200.0
2008-07-07 11:00:00,46.49,46.57,46.48,46.52,169500.0,28.2511,28.2997,28.245,28.2693,169500.0
2008-07-07 11:10:00,46.51,46.59,46.48,46.51,218500.0,28.2632,28.3118,28.245,28.2632,218500.0
2008-07-07 11:20:00,46.5,46.51,46.37,46.37,125600.0,28.2572,28.2632,28.1782,28.1782,125600.0
2008-07-07 11:30:00,46.37,46.42,46.25,46.25,136000.0,28.1782,28.2085,28.1052,28.1052,136000.0
2008-07-07 11:40:00,46.25,46.28,46.23,46.25,161800.0,28.1052,28.1235,28.0931,28.1052,161800.0
2008-07-07 11:50:00,46.25,46.27,46.19,46.21,172400.0,28.1052,28.1174,28.0688,28.0809,172400.0
2008-07-07 12:00:00,46.21,46.3,46.2,46.28,176800.0,28.0809,28.1356,28.0748,28.1235,176800.0
2008-07-07 12:10:00,46.28,46.51,46.27,46.46,170500.0,28.1235,28.2632,28.1174,28.2328,170500.0
2008-07-07 12:20:00,46.45,46.51,46.31,46.38,192700.0,28.2268,28.2632,28.1417,28.1842,192700.0
2008-07-07 12:30:00,46.38,46.41,46.32,46.38,96700.0,28.1842,28.2025,28.1478,28.1842,96700.0
2008-07-07 12:40:00,46.4,46.52,46.4,46.47,80200.0,28.1964,28.2693,28.1964,28.2389,80200.0
2008-07-07 12:50:00,46.47,46.53,46.34,46.35,75500.0,28.2389,28.2754,28.1599,28.166,75500.0
2008-07-07 13:00:00,46.37,46.37,46.19,46.19,96900.0,28.1782,28.1782,28.0688,28.0688,96900.0
2008-07-07 13:10:00,46.2,46.21,46.13,46.14,50600.0,28.0748,28.0809,28.0323,28.0384,50600.0
2008-07-07 13:20:00,46.13,46.13,45.97,45.97,110800.0,28.0323,28.0323,27.9351,27.9351,110800.0
2008-07-07 13:30:00,45.97,46.03,45.92,45.95,89300.0,27.9351,27.9715,27.9047,27.9229,89300.0
2008-07-07 13:40:00,45.95,46.04,45.92,46.01,79700.0,27.9229,27.9776,27.9047,27.9594,79700.0
2008-07-07 13:50:00,46.01,46.04,45.93,46.03,111800.0,27.9594,27.9776,27.9108,27.9715,111800.0
2008-07-07 14:00:00,46.04,46.1,45.93,45.99,118000.0,27.9776,28.0141,27.9108,27.9472,118000.0
2008-07-07 14:10:00,45.98,46.1,45.97,46.05,96700.0,27.9412,28.0141,27.9351,27.9837,96700.0
2008-07-07 14:20:00,46.07,46.13,46.03,46.1,68500.0,27.9958,28.0323,27.9715,28.0141,68500.0
2008-07-07 14:30:00,46.1,46.16,46.08,46.08,75000.0,28.0141,28.0505,28.0019,28.0019,75000.0
2008-07-07 14:40:00,46.09,46.11,45.99,46.01,60400.0,28.008,28.0202,27.9472,27.9594,60400.0
2008-07-07 14:50:00,45.99,46.09,45.99,46.09,100000.0,27.9472,28.008,27.9472,28.008,100000.0
2008-07-07 15:00:00,46.09,46.16,46.03,46.1,128200.0,28.008,28.0505,27.9715,28.0141,128200.0
2008-07-07 15:10:00,46.09,46.21,46.07,46.13,134600.0,28.008,28.0809,27.9958,28.0323,134600.0
2008-07-07 15:20:00,46.13,46.38,46.08,46.37,136000.0,28.0323,28.1842,28.0019,28.1782,136000.0
2008-07-07 15:30:00,46.37,46.43,46.26,46.37,192600.0,28.1782,28.2146,28.1113,28.1782,192600.0
2008-07-07 15:40:00,46.37,46.44,46.32,46.41,209500.0,28.1782,28.2207,28.1478,28.2025,209500.0
2008-07-07 15:50:00,46.41,46.43,46.18,46.2,365000.0,28.2025,28.2146,28.0627,28.0748,365000.0
2008-07-08 09:30:00,46.18,46.94,46.1,46.89,271200.0,28.0627,28.5245,28.0141,28.4941,271200.0
2008-07-08 09:40:00,46.89,46.98,46.69,46.74,337300.0,28.4941,28.5488,28.3726,28.403,337300.0
2008-07-08 09:50:00,46.76,47.37,46.75,47.37,305700.0,28.4151,28.7858,28.4091,28.7858,305700.0
2008-07-08 10:00:00,47.36,47.74,47.35,47.74,298100.0,28.7798,29.0107,28.7737,29.0107,298100.0
2008-07-08 10:10:00,47.74,47.81,47.56,47.75,309300.0,29.0107,29.0532,28.9013,29.0168,309300.0
2008-07-08 10:20:00,47.74,47.96,47.74,47.92,287000.0,29.0107,29.1444,29.0107,29.1201,287000.0
2008-07-08 10:30:00,47.92,48.0,47.73,47.78,253400.0,29.1201,29.1687,29.0046,29.035,253400.0
2008-07-08 10:40:00,47.79,47.8,47.61,47.71,230900.0,29.0411,29.0471,28.9317,28.9924,230900.0
2008-07-08 10:50:00,47.74,47.95,47.7,47.95,155800.0,29.0107,29.1383,28.9864,29.1383,155800.0
2008-07-08 11:00:00,47.95,48.11,47.89,48.1,159200.0,29.1383,29.2355,29.1018,29.2294,159200.0
2008-07-08 11:10:00,48.09,48.21,48.0,48.14,189200.0,29.2234,29.2963,29.1687,29.2537,189200.0
2008-07-08 11:20:00,48.14,48.27,48.06,48.27,168200.0,29.2537,29.3327,29.2051,29.3327,168200.0
2008-07-08 11:30:00,48.28,48.28,48.17,48.18,160300.0,29.3388,29.3388,29.272,29.2781,160300.0
2008-07-08 11:40:00,48.2,48.32,48.16,48.29,157000.0,29.2902,29.3631,29.2659,29.3449,157000.0
2008-07-08 11:50:00,48.3,48.47,48.24,48.45,226000.0,29.351,29.4543,29.3145,29.4421,226000.0
2008-07-08 12:00:00,48.45,48.47,48.24,48.27,162300.0,29.4421,29.4543,29.3145,29.3327,162300.0
2008-07-08 12:10:00,48.27,48.32,48.17,48.26,130000.0,29.3327,29.3631,29.272,29.3267,130000.0
2008-07-08 12:20:00,48.27,48.3,48.21,48.25,150200.0,29.3327,29.351,29.2963,29.3206,150200.0
2008-07-08 12:30:00,48.25,48.26,48.15,48.23,123600.0,29.3206,29.3267,29.2598,29.3084,123600.0
2008-07-08 12:40:00,48.23,48.24,48.13,48.14,92800.0,29.3084,29.3145,29.2477,29.2537,92800.0
2008-07-08 12:50:00,48.15,48.43,48.15,48.43,181100.0,29.2598,29.43,29.2598,29.43,181100.0
2008-07-08 13:00:00,48.43,48.62,48.43,48.54,214700.0,29.43,29.5454,29.43,29.4968,214700.0
2008-07-08 13:10:00,48.54,48.57,48.31,48.31,132200.0,29.4968,29.5151,29.3571,29.3571,132200.0
2008-07-08 13:20:00,48.31,48.35,48.25,48.27,146800.0,29.3571,29.3814,29.3206,29.3327,146800.0
2008-07-08 13:30:00,48.27,48.28,48.11,48.12,213500.0,29.3327,29.3388,29.2355,29.2416,213500.0
2008-07-08 13:40:00,48.12,48.15,47.97,47.99,178000.0,29.2416,29.2598,29.1504,29.1626,178000.0
2008-07-08 13:50:00,47.99,48.07,47.91,47.91,197900.0,29.1626,29.2112,29.114,29.114,197900.0
2008-07-08 14:00:00,47.91,47.93,47.82,47.91,207400.0,29.114,29.1261,29.0593,29.114,207400.0
2008-07-08 14:10:00,47.9,48.04,47.9,48.01,221800.0,29.1079,29.193,29.1079,29.1747,221800.0
2008-07-08 14:20:00,48.0,48.05,47.97,48.02,206300.0,29.1687,29.1991,29.1504,29.1808,206300.0
2008-07-08 14:30:00,48.03,48.14,48.03,48.04,258200.0,29.1869,29.2537,29.1869,29.193,258200.0
2008-07-08 14:40:00,48.04,48.22,48.04,48.13,259700.0,29.193,29.3024,29.193,29.2477,259700.0
2008-07-08 14:50:00,48.14,48.26,48.12,48.26,182200.0,29.2537,29.3267,29.2416,29.3267,182200.0
2008-07-08 15:00:00,48.25,48.35,48.18,48.31,314300.0,29.3206,29.3814,29.2781,29.3571,314300.0
2008-07-08 15:10:00,48.32,48.38,48.27,48.29,272500.0,29.3631,29.3996,29.3327,29.3449,272500.0
2008-07-08 15:20:00,48.29,48.31,48.22,48.28,275000.0,29.3449,29.3571,29.3024,29.3388,275000.0
2008-07-08 15:30:00,48.27,48.35,48.22,48.35,301600.0,29.3327,29.3814,29.3024,29.3814,301600.0
2008-07-08 15:40:00,48.35,48.49,48.34,48.48,460600.0,29.3814,29.4664,29.3753,29.4604,460600.0
2008-07-08 15:50:00,48.48,48.52,48.39,48.4,469700.0,29.4604,29.4847,29.4057,29.4117,469700.0
2008-07-09 09:30:00,48.61,48.69,48.27,48.28,242700.0,29.5394,29.588,29.3327,29.3388,242700.0
2008-07-09 09:40:00,48.28,48.68,48.24,48.55,272300.0,29.3388,29.5819,29.3145,29.5029,272300.0
2008-07-09 09:50:00,48.59,48.84,48.54,48.79,176200.0,29.5272,29.6791,29.4968,29.6487,176200.0
2008-07-09 10:00:00,48.8,48.99,48.72,48.97,236900.0,29.6548,29.7703,29.6062,29.7581,236900.0
2008-07-09 10:10:00,48.98,49.21,48.95,49.12,201700.0,29.7642,29.904,29.746,29.8493,201700.0
2008-07-09 10:20:00,49.13,49.25,49.04,49.13,183200.0,29.8554,29.9283,29.8007,29.8554,183200.0
2008-07-09 10:30:00,49.13,49.13,48.78,48.94,180600.0,29.8554,29.8554,29.6427,29.7399,180600.0
2008-07-09 10:40:00,48.95,49.08,48.92,49.04,98700.0,29.746,29.825,29.7277,29.8007,98700.0
2008-07-09 10:50:00,49.06,49.24,49.04,49.23,172000.0,29.8128,29.9222,29.8007,29.9161,172000.0
2008-07-09 11:00:00,49.23,49.36,49.19,49.31,279100.0,29.9161,29.9951,29.8918,29.9647,279100.0
2008-07-09 11:10:00,49.32,49.35,49.13,49.18,323000.0,29.9708,29.989,29.8554,29.8857,323000.0
2008-07-09 11:20:00,49.18,49.45,49.15,49.42,181800.0,29.8857,30.0498,29.8675,30.0316,181800.0
2008-07-09 11:30:00,49.43,49.46,49.32,49.36,254600.0,30.0377,30.0559,29.9708,29.9951,254600.0
2008-07-09 11:40:00,49.37,49.4,49.15,49.24,160000.0,30.0012,30.0194,29.8675,29.9222,160000.0
2008-07-09 11:50:00,49.24,49.26,49.11,49.26,177500.0,29.9222,29.9343,29.8432,29.9343,177500.0
2008-07-09 12:00:00,49.26,49.26,49.17,49.19,88200.0,29.9343,29.9343,29.8797,29.8918,88200.0
2008-07-09 12:10:00,49.2,49.22,49.14,49.19,112000.0,29.8979,29.91,29.8614,29.8918,112000.0
2008-07-09 12:20:00,49.2,49.22,49.15,49.18,153200.0,29.8979,29.91,29.8675,29.8857,153200.0
2008-07-09 12:30:00,49.18,49.18,49.01,49.04,139300.0,29.8857,29.8857,29.7824,29.8007,139300.0
2008-07-09 12:40:00,49.04,49.08,49.02,49.05,86300.0,29.8007,29.825,29.7885,29.8067,86300.0
2008-07-09 12:50:00,49.06,49.14,49.03,49.08,91900.0,29.8128,29.8614,29.7946,29.825,91900.0
2008-07-09 13:00:00,49.1,49.1,48.87,48.91,158000.0,29.8371,29.8371,29.6974,29.7217,158000.0
2008-07-09 13:10:00,48.91,48.96,48.87,48.93,61100.0,29.7217,29.752,29.6974,29.7338,61100.0
2008-07-09 13:20:00,48.94,49.0,48.87,48.98,72100.0,29.7399,29.7764,29.6974,29.7642,72100.0
2008-07-09 13:30:00,48.98,49.02,48.86,48.87,97200.0,29.7642,29.7885,29.6913,29.6974,97200.0
2008-07-09 13:40:00,48.88,48.91,48.82,48.85,53600.0,29.7034,29.7217,29.667,29.6852,53600.0
2008-07-09 13:50:00,48.85,48.92,48.76,48.89,82000.0,29.6852,29.7277,29.6305,29.7095,82000.0
2008-07-09 14:00:00,48.89,48.89,48.75,48.8,98100.0,29.7095,29.7095,29.6244,29.6548,98100.0
2008-07-09 14:10:00,48.81,48.88,48.78,48.78,81000.0,29.6609,29.7034,29.6427,29.6427,81000.0
2008-07-09 14:20:00,48.77,48.81,48.69,48.73,62200.0,29.6366,29.6609,29.588,29.6123,62200.0
2008-07-09 14:30:00,48.75,48.79,48.69,48.73,124100.0,29.6244,29.6487,29.588,29.6123,124100.0
2008-07-09 14:40:00,48.72,48.75,48.67,48.71,89000.0,29.6062,29.6244,29.5758,29.6001,89000.0
2008-07-09 14:50:00,48.71,48.78,48.62,48.66,89100.0,29.6001,29.6427,29.5454,29.5697,89100.0
2008-07-09 15:00:00,48.65,48.66,48.56,48.56,132600.0,29.5637,29.5697,29.509,29.509,132600.0
2008-07-09 15:10:00,48.57,48.71,48.55,48.62,125900.0,29.5151,29.6001,29.5029,29.5454,125900.0
2008-07-09 15:20:00,48.62,48.81,48.59,48.78,124000.0,29.5454,29.6609,29.5272,29.6427,124000.0
2008-07-09 15:30:00,48.78,48.82,48.72,48.79,180000.0,29.6427,29.667,29.6062,29.6487,180000.0
2008-07-09 15:40:00,48.8,48.8,48.52,48.52,264800.0,29.6548,29.6548,29.4847,29.4847,264800.0
2008-07-09 15:50:00,48.51,48.56,48.38,48.38,299600.0,29.4786,29.509,29.3996,29.3996,299600.0
2008-07-10 09:30:00,48.28,48.81,48.05,48.52,164600.0,29.3388,29.6609,29.1991,29.4847,164600.0
2008-07-10 09:40:00,48.52,48.74,48.43,48.57,211000.0,29.4847,29.6184,29.43,29.5151,211000.0
2008-07-10 09:50:00,48.58,48.92,48.57,48.84,125300.0,29.5211,29.7277,29.5151,29.6791,125300.0
2008-07-10 10:00:00,48.85,48.92,48.6,48.6,175200.0,29.6852,29.7277,29.5333,29.5333,175200.0
2008-07-10 10:10:00,48.58,48.65,47.95,48.11,1228700.0,29.5211,29.5637,29.1383,29.2355,1228700.0
2008-07-10 10:20:00,48.1,48.18,47.83,47.91,208500.0,29.2294,29.2781,29.0654,29.114,208500.0
2008-07-10 10:30:00,47.9,47.93,47.77,47.83,123200.0,29.1079,29.1261,29.0289,29.0654,123200.0
2008-07-10 10:40:00,47.85,47.92,47.67,47.67,181500.0,29.0775,29.1201,28.9681,28.9681,181500.0
2008-07-10 10:50:00,47.66,47.81,47.65,47.69,91000.0,28.9621,29.0532,28.956,28.9803,91000.0
2008-07-10 11:00:00,47.68,47.77,47.58,47.62,207500.0,28.9742,29.0289,28.9134,28.9378,207500.0
2008-07-10 11:10:00,47.62,47.73,47.62,47.65,96100.0,28.9378,29.0046,28.9378,28.956,96100.0
2008-07-10 11:20:00,47.65,47.66,47.54,47.57,101800.0,28.956,28.9621,28.8891,28.9074,101800.0
2008-07-10 11:30:00,47.58,47.83,47.57,47.81,204800.0,28.9134,29.0654,28.9074,29.0532,204800.0
2008-07-10 11:40:00,47.79,47.97,47.79,47.9,134700.0,29.0411,29.1504,29.0411,29.1079,134700.0
2008-07-10 11:50:00,47.89,47.97,47.88,47.9,75500.0,29.1018,29.1504,29.0958,29.1079,75500.0
2008-07-10 12:00:00,47.9,48.0,47.88,47.96,100700.0,29.1079,29.1687,29.0958,29.1444,100700.0
2008-07-10 12:10:00,47.96,48.01,47.89,47.9,51600.0,29.1444,29.1747,29.1018,29.1079,51600.0
2008-07-10 12:20:00,47.9,47.92,47.81,47.91,56600.0,29.1079,29.1201,29.0532,29.114,56600.0
2008-07-10 12:30:00,47.92,47.92,47.86,47.9,129400.0,29.1201,29.1201,29.0836,29.1079,129400.0
2008-07-10 12:40:00,47.89,47.93,47.84,47.89,108700.0,29.1018,29.1261,29.0714,29.1018,108700.0
2008-07-10 12:50:00,47.89,47.94,47.88,47.93,82100.0,29.1018,29.1322,29.0958,29.1261,82100.0
2008-07-10 13:00:00,47.92,48.05,47.9,48.04,81800.0,29.1201,29.1991,29.1079,29.193,81800.0
2008-07-10 13:10:00,48.05,48.21,47.99,48.19,317600.0,29.1991,29.2963,29.1626,29.2841,317600.0
2008-07-10 13:20:00,48.18,48.31,48.13,48.19,123100.0,29.2781,29.3571,29.2477,29.2841,123100.0
2008-07-10 13:30:00,48.2,48.32,48.18,48.25,127000.0,29.2902,29.3631,29.2781,29.3206,127000.0
2008-07-10 13:40:00,48.25,48.29,48.18,48.21,59700.0,29.3206,29.3449,29.2781,29.2963,59700.0
2008-07-10 13:50:00,48.21,48.21,48.08,48.08,86300.0,29.2963,29.2963,29.2173,29.2173,86300.0
2008-07-10 14:00:00,48.08,48.12,48.0,48.03,101800.0,29.2173,29.2416,29.1687,29.1869,101800.0
2008-07-10 14:10:00,48.02,48.08,47.95,47.96,151500.0,29.1808,29.2173,29.1383,29.1444,151500.0
2008-07-10 14:20:00,47.95,48.0,47.7,47.74,105700.0,29.1383,29.1687,28.9864,29.0107,105700.0
2008-07-10 14:30:00,47.75,47.95,47.71,47.91,149700.0,29.0168,29.1383,28.9924,29.114,149700.0
2008-07-10 14:40:00,47.9,47.91,47.77,47.8,117700.0,29.1079,29.114,29.0289,29.0471,117700.0
2008-07-10 14:50:00,47.81,47.88,47.66,47.82,171700.0,29.0532,29.0958,28.9621,29.0593,171700.0
2008-07-10 15:00:00,47.82,48.06,47.8,48.0,147900.0,29.0593,29.2051,29.0471,29.1687,147900.0
2008-07-10 15:10:00,48.0,48.07,47.88,47.92,156100.0,29.1687,29.2112,29.0958,29.1201,156100.0
2008-07-10 15:20:00,47.92,47.98,47.9,47.97,258500.0,29.1201,29.1565,29.1079,29.1504,258500.0
2008-07-10 15:30:00,47.94,48.01,47.86,47.89,255900.0,29.1322,29.1747,29.0836,29.1018,255900.0
2008-07-10 15:40:00,47.89,48.02,47.87,47.99,329700.0,29.1018,29.1808,29.0897,29.1626,329700.0
2008-07-10 15:50:00,48.0,48.22,47.94,48.18,366400.0,29.1687,29.3024,29.1322,29.2781,366400.0
2008-07-11 09:30:00,47.52,47.85,47.08,47.39,249300.0,28.877,29.0775,28.6096,28.798,249300.0
2008-07-11 09:40:00,47.33,47.64,47.3,47.52,100900.0,28.7615,28.9499,28.7433,28.877,100900.0
2008-07-11 09:50:00,47.52,47.72,47.4,47.72,99100.0,28.877,28.9985,28.8041,28.9985,99100.0
2008-07-11 10:00:00,47.71,47.75,47.53,47.7,142100.0,28.9924,29.0168,28.8831,28.9864,142100.0
2008-07-11 10:10:00,47.69,47.71,47.57,47.62,99600.0,28.9803,28.9924,28.9074,28.9378,99600.0
2008-07-11 10:20:00,47.61,47.62,47.2,47.29,168600.0,28.9317,28.9378,28.6825,28.7372,168600.0
2008-07-11 10:30:00,47.28,47.31,47.03,47.07,165700.0,28.7311,28.7494,28.5792,28.6035,165700.0
2008-07-11 10:40:00,47.07,47.19,46.93,47.19,121200.0,28.6035,28.6765,28.5185,28.6765,121200.0
2008-07-11 10:50:00,47.2,47.34,47.18,47.25,57900.0,28.6825,28.7676,28.6704,28.7129,57900.0
2008-07-11 11:00:00,47.25,47.35,47.16,47.18,71100.0,28.7129,28.7737,28.6582,28.6704,71100.0
2008-07-11 11:10:00,47.18,47.29,47.14,47.28,83600.0,28.6704,28.7372,28.6461,28.7311,83600.0
2008-07-11 11:20:00,47.28,47.44,47.25,47.27,100000.0,28.7311,28.8284,28.7129,28.7251,100000.0
2008-07-11 11:30:00,47.28,47.38,47.14,47.3,130200.0,28.7311,28.7919,28.6461,28.7433,130200.0
2008-07-11 11:40:00,47.29,47.52,47.27,47.49,64500.0,28.7372,28.877,28.7251,28.8588,64500.0
2008-07-11 11:50:00,47.49,47.55,47.38,47.55,47400.0,28.8588,28.8952,28.7919,28.8952,47400.0
2008-07-11 12:00:00,47.55,47.59,47.39,47.39,69700.0,28.8952,28.9195,28.798,28.798,69700.0
2008-07-11 12:10:00,47.39,47.39,47.31,47.35,31100.0,28.798,28.798,28.7494,28.7737,31100.0
2008-07-11 12:20:00,47.36,47.53,47.32,47.51,40900.0,28.7798,28.8831,28.7554,28.8709,40900.0
2008-07-11 12:30:00,47.51,47.51,47.42,47.47,36600.0,28.8709,28.8709,28.8162,28.8466,36600.0
2008-07-11 12:40:00,47.45,47.59,47.44,47.59,49900.0,28.8344,28.9195,28.8284,28.9195,49900.0
2008-07-11 12:50:00,47.59,47.62,47.36,47.42,72200.0,28.9195,28.9378,28.7798,28.8162,72200.0
2008-07-11 13:00:00,47.41,47.45,47.31,47.39,29300.0,28.8101,28.8344,28.7494,28.798,29300.0
2008-07-11 13:10:00,47.38,47.56,47.3,47.56,54500.0,28.7919,28.9013,28.7433,28.9013,54500.0
2008-07-11 13:20:00,47.55,47.6,47.48,47.57,56700.0,28.8952,28.9256,28.8527,28.9074,56700.0
2008-07-11 13:30:00,47.55,47.56,47.49,47.56,44800.0,28.8952,28.9013,28.8588,28.9013,44800.0
2008-07-11 13:40:00,47.56,47.62,47.51,47.53,63700.0,28.9013,28.9378,28.8709,28.8831,63700.0
2008-07-11 13:50:00,47.52,47.61,47.49,47.54,92600.0,28.877,28.9317,28.8588,28.8891,92600.0
2008-07-11 14:00:00,47.53,47.63,47.49,47.61,67400.0,28.8831,28.9438,28.8588,28.9317,67400.0
2008-07-11 14:10:00,47.62,47.62,47.5,47.56,107500.0,28.9378,28.9378,28.8648,28.9013,107500.0
2008-07-11 14:20:00,47.55,47.57,47.33,47.37,73500.0,28.8952,28.9074,28.7615,28.7858,73500.0
2008-07-11 14:30:00,47.35,47.47,47.34,47.43,62900.0,28.7737,28.8466,28.7676,28.8223,62900.0
2008-07-11 14:40:00,47.42,47.75,47.42,47.73,106000.0,28.8162,29.0168,28.8162,29.0046,106000.0
2008-07-11 14:50:00,47.73,47.87,47.59,47.78,179900.0,29.0046,29.0897,28.9195,29.035,179900.0
2008-07-11 15:00:00,47.77,48.03,47.68,47.95,230400.0,29.0289,29.1869,28.9742,29.1383,230400.0
2008-07-11 15:10:00,47.95,47.97,47.54,47.54,126900.0,29.1383,29.1504,28.8891,28.8891,126900.0
2008-07-11 15:20:00,47.55,47.61,47.46,47.49,132600.0,28.8952,28.9317,28.8405,28.8588,132600.0
2008-07-11 15:30:00,47.49,47.66,47.42,47.64,196300.0,28.8588,28.9621,28.8162,28.9499,196300.0
2008-07-11 15:40:00,47.63,47.72,47.49,47.68,240300.0,28.9438,28.9985,28.8588,28.9742,240300.0
2008-07-11 15:50:00,47.67,47.89,47.61,47.68,309000.0,28.9681,29.1018,28.9317,28.9742,309000.0
2008-07-14 09:30:00,48.15,48.38,48.0,48.15,217900.0,29.2598,29.3996,29.1687,29.2598,217900.0
2008-07-14 09:40:00,48.15,48.49,48.08,48.43,272600.0,29.2598,29.4664,29.2173,29.43,272600.0
2008-07-14 09:50:00,48.42,48.5,48.27,48.38,208900.0,29.4239,29.4725,29.3327,29.3996,208900.0
2008-07-14 10:00:00,48.37,48.61,48.27,48.53,162800.0,29.3935,29.5394,29.3327,29.4907,162800.0
2008-07-14 10:10:00,48.54,48.55,48.32,48.5,110300.0,29.4968,29.5029,29.3631,29.4725,110300.0
2008-07-14 10:20:00,48.51,48.51,48.18,48.24,117600.0,29.4786,29.4786,29.2781,29.3145,117600.0
2008-07-14 10:30:00,48.24,48.34,48.24,48.28,80300.0,29.3145,29.3753,29.3145,29.3388,80300.0
2008-07-14 10:40:00,48.28,48.41,48.27,48.29,109200.0,29.3388,29.4178,29.3327,29.3449,109200.0
2008-07-14 10:50:00,48.3,48.37,48.19,48.37,79400.0,29.351,29.3935,29.2841,29.3935,79400.0
2008-07-14 11:00:00,48.36,48.47,48.29,48.33,97200.0,29.3874,29.4543,29.3449,29.3692,97200.0
2008-07-14 11:10:00,48.33,48.36,48.24,48.25,102000.0,29.3692,29.3874,29.3145,29.3206,102000.0
2008-07-14 11:20:00,48.25,48.39,48.21,48.39,78100.0,29.3206,29.4057,29.2963,29.4057,78100.0
2008-07-14 11:30:00,48.37,48.39,48.2,48.23,212300.0,29.3935,29.4057,29.2902,29.3084,212300.0
2008-07-14 11:40:00,48.24,48.35,48.2,48.25,114700.0,29.3145,29.3814,29.2902,29.3206,114700.0
2008-07-14 11:50:00,48.24,48.27,48.03,48.08,116300.0,29.3145,29.3327,29.1869,29.2173,116300.0
2008-07-14 12:00:00,48.07,48.12,48.0,48.07,87400.0,29.2112,29.2416,29.1687,29.2112,87400.0
2008-07-14 12:10:00,48.08,48.2,48.06,48.18,120100.0,29.2173,29.2902,29.2051,29.2781,120100.0
2008-07-14 12:20:00,48.18,48.28,48.18,48.26,81700.0,29.2781,29.3388,29.2781,29.3267,81700.0
2008-07-14 12:30:00,48.26,48.34,48.2,48.26,79500.0,29.3267,29.3753,29.2902,29.3267,79500.0
2008-07-14 12:40:00,48.25,48.29,48.2,48.26,41700.0,29.3206,29.3449,29.2902,29.3267,41700.0
2008-07-14 12:50:00,48.26,48.33,48.17,48.17,65300.0,29.3267,29.3692,29.272,29.272,65300.0
2008-07-14 13:00:00,48.16,48.18,48.07,48.12,77300.0,29.2659,29.2781,29.2112,29.2416,77300.0
2008-07-14 13:10:00,48.1,48.25,48.1,48.23,56700.0,29.2294,29.3206,29.2294,29.3084,56700.0
2008-07-14 13:20:00,48.22,48.32,48.21,48.31,72600.0,29.3024,29.3631,29.2963,29.3571,72600.0
2008-07-14 13:30:00,48.3,48.35,48.21,48.33,64300.0,29.351,29.3814,29.2963,29.3692,64300.0
2008-07-14 13:40:00,48.34,48.48,48.32,48.45,64100.0,29.3753,29.4604,29.3631,29.4421,64100.0
2008-07-14 13:50:00,48.45,48.5,48.35,48.44,57700.0,29.4421,29.4725,29.3814,29.4361,57700.0
2008-07-14 14:00:00,48.44,48.53,48.41,48.47,85700.0,29.4361,29.4907,29.4178,29.4543,85700.0
2008-07-14 14:10:00,48.45,48.47,48.36,48.38,91300.0,29.4421,29.4543,29.3874,29.3996,91300.0
2008-07-14 14:20:00,48.37,48.41,48.32,48.34,80300.0,29.3935,29.4178,29.3631,29.3753,80300.0
2008-07-14 14:30:00,48.33,48.4,48.31,48.35,85400.0,29.3692,29.4117,29.3571,29.3814,85400.0
2008-07-14 14:40:00,48.34,48.35,48.19,48.23,112900.0,29.3753,29.3814,29.2841,29.3084,112900.0
2008-07-14 14:50:00,48.22,48.26,48.19,48.25,149800.0,29.3024,29.3267,29.2841,29.3206,149800.0
2008-07-14 15:00:00,48.24,48.25,48.21,48.25,228300.0,29.3145,29.3206,29.2963,29.3206,228300.0
2008-07-14 15:10:00,48.25,48.25,48.2,48.25,152300.0,29.3206,29.3206,29.2902,29.3206,152300.0
2008-07-14 15:20:00,48.25,48.29,48.21,48.25,419600.0,29.3206,29.3449,29.2963,29.3206,419600.0
2008-07-14 15:30:00,48.25,48.27,48.2,48.24,398800.0,29.3206,29.3327,29.2902,29.3145,398800.0
2008-07-14 15:40:00,48.25,48.25,48.12,48.24,338500.0,29.3206,29.3206,29.2416,29.3145,338500.0
2008-07-14 15:50:00,48.25,48.25,47.95,48.02,344200.0,29.3206,29.3206,29.1383,29.1808,344200.0
2008-07-15 09:30:00,47.54,48.34,47.54,48.12,371400.0,28.8891,29.3753,28.8891,29.2416,371400.0
2008-07-15 09:40:00,48.12,48.28,48.09,48.19,185200.0,29.2416,29.3388,29.2234,29.2841,185200.0
2008-07-15 09:50:00,48.18,48.27,48.07,48.19,178200.0,29.2781,29.3327,29.2112,29.2841,178200.0
2008-07-15 10:00:00,48.21,48.26,47.98,48.24,206500.0,29.2963,29.3267,29.1565,29.3145,206500.0
2008-07-15 10:10:00,48.24,48.31,48.07,48.15,190900.0,29.3145,29.3571,29.2112,29.2598,190900.0
2008-07-15 10:20:00,48.15,48.19,47.87,47.98,149600.0,29.2598,29.2841,29.0897,29.1565,149600.0
2008-07-15 10:30:00,47.98,48.05,47.81,47.86,122900.0,29.1565,29.1991,29.0532,29.0836,122900.0
2008-07-15 10:40:00,47.87,48.1,47.77,48.05,175500.0,29.0897,29.2294,29.0289,29.1991,175500.0
2008-07-15 10:50:00,48.06,48.22,48.04,48.13,157900.0,29.2051,29.3024,29.193,29.2477,157900.0
2008-07-15 11:00:00,48.14,48.28,48.06,48.23,295400.0,29.2537,29.3388,29.2051,29.3084,295400.0
2008-07-15 11:10:00,48.22,48.28,48.2,48.25,162400.0,29.3024,29.3388,29.2902,29.3206,162400.0
2008-07-15 11:20:00,48.25,48.27,48.14,48.17,164000.0,29.3206,29.3327,29.2537,29.272,164000.0
2008-07-15 11:30:00,48.17,48.2,48.09,48.18,90900.0,29.272,29.2902,29.2234,29.2781,90900.0
2008-07-15 11:40:00,48.18,48.25,48.05,48.07,83800.0,29.2781,29.3206,29.1991,29.2112,83800.0
2008-07-15 11:50:00,48.06,48.18,48.03,48.1,107000.0,29.2051,29.2781,29.1869,29.2294,107000.0
2008-07-15 12:00:00,48.09,48.24,48.09,48.15,147400.0,29.2234,29.3145,29.2234,29.2598,147400.0
2008-07-15 12:10:00,48.16,48.17,48.08,48.13,113400.0,29.2659,29.272,29.2173,29.2477,113400.0
2008-07-15 12:20:00,48.15,48.23,48.08,48.16,80100.0,29.2598,29.3084,29.2173,29.2659,80100.0
2008-07-15 12:30:00,48.18,48.26,47.95,48.02,203700.0,29.2781,29.3267,29.1383,29.1808,203700.0
2008-07-15 12:40:00,48.04,48.16,48.02,48.09,84600.0,29.193,29.2659,29.1808,29.2234,84600.0
2008-07-15 12:50:00,48.1,48.25,48.05,48.25,97100.0,29.2294,29.3206,29.1991,29.3206,97100.0
2008-07-15 13:00:00,48.25,48.29,48.17,48.26,405900.0,29.3206,29.3449,29.272,29.3267,405900.0
2008-07-15 13:10:00,48.26,48.26,48.19,48.23,79500.0,29.3267,29.3267,29.2841,29.3084,79500.0
2008-07-15 13:20:00,48.22,48.25,48.0,48.03,142600.0,29.3024,29.3206,29.1687,29.1869,142600.0
2008-07-15 13:30:00,48.02,48.25,47.95,48.2,80900.0,29.1808,29.3206,29.1383,29.2902,80900.0
2008-07-15 13:40:00,48.2,48.27,48.2,48.25,122300.0,29.2902,29.3327,29.2902,29.3206,122300.0
2008-07-15 13:50:00,48.25,48.26,48.22,48.25,171100.0,29.3206,29.3267,29.3024,29.3206,171100.0
2008-07-15 14:00:00,48.25,48.26,48.16,48.24,242400.0,29.3206,29.3267,29.2659,29.3145,242400.0
2008-07-15 14:10:00,48.24,48.28,48.2,48.25,362100.0,29.3145,29.3388,29.2902,29.3206,362100.0
2008-07-15 14:20:00,48.25,48.25,48.21,48.25,246700.0,29.3206,29.3206,29.2963,29.3206,246700.0
2008-07-15 14:30:00,48.25,48.25,48.2,48.23,331500.0,29.3206,29.3206,29.2902,29.3084,331500.0
2008-07-15 14:40:00,48.24,48.26,48.21,48.25,305100.0,29.3145,29.3267,29.2963,29.3206,305100.0
2008-07-15 14:50:00,48.25,48.25,48.21,48.24,222000.0,29.3206,29.3206,29.2963,29.3145,222000.0
2008-07-15 15:00:00,48.25,48.26,48.21,48.22,448800.0,29.3206,29.3267,29.2963,29.3024,448800.0
2008-07-15 15:10:00,48.23,48.24,48.17,48.22,212800.0,29.3084,29.3145,29.272,29.3024,212800.0
2008-07-15 15:20:00,48.22,48.22,48.11,48.17,125100.0,29.3024,29.3024,29.2355,29.272,125100.0
2008-07-15 15:30:00,48.17,48.24,48.09,48.21,233800.0,29.272,29.3145,29.2234,29.2963,233800.0
2008-07-15 15:40:00,48.22,48.25,48.14,48.18,380700.0,29.3024,29.3206,29.2537,29.2781,380700.0
2008-07-15 15:50:00,48.18,48.21,48.11,48.12,318000.0,29.2781,29.2963,29.2355,29.2416,318000.0
2008-07-16 09:30:00,48.32,48.5,47.92,47.99,146000.0,29.3631,29.4725,29.1201,29.1626,146000.0
2008-07-16 09:40:00,47.97,48.25,47.94,48.07,102300.0,29.1504,29.3206,29.1322,29.2112,102300.0
2008-07-16 09:50:00,48.07,48.3,48.03,48.26,331000.0,29.2112,29.351,29.1869,29.3267,331000.0
2008-07-16 10:00:00,48.26,48.26,48.03,48.11,171800.0,29.3267,29.3267,29.1869,29.2355,171800.0
2008-07-16 10:10:00,48.1,48.14,47.87,47.88,104300.0,29.2294,29.2537,29.0897,29.0958,104300.0
2008-07-16 10:20:00,47.86,47.98,47.73,47.98,90800.0,29.0836,29.1565,29.0046,29.1565,90800.0
2008-07-16 10:30:00,47.98,48.26,47.96,48.25,195800.0,29.1565,29.3267,29.1444,29.3206,195800.0
2008-07-16 10:40:00,48.25,48.28,48.14,48.17,340900.0,29.3206,29.3388,29.2537,29.272,340900.0
2008-07-16 10:50:00,48.18,48.25,48.14,48.18,265100.0,29.2781,29.3206,29.2537,29.2781,265100.0
2008-07-16 11:00:00,48.18,48.26,48.12,48.18,178300.0,29.2781,29.3267,29.2416,29.2781,178300.0
2008-07-16 11:10:00,48.18,48.22,48.14,48.14,73700.0,29.2781,29.3024,29.2537,29.2537,73700.0
2008-07-16 11:20:00,48.15,48.17,48.01,48.06,62100.0,29.2598,29.272,29.1747,29.2051,62100.0
2008-07-16 11:30:00,48.05,48.08,47.96,47.96,55600.0,29.1991,29.2173,29.1444,29.1444,55600.0
2008-07-16 11:40:00,47.97,47.97,47.83,47.85,183900.0,29.1504,29.1504,29.0654,29.0775,183900.0
2008-07-16 11:50:00,47.86,47.92,47.78,47.87,85500.0,29.0836,29.1201,29.035,29.0897,85500.0
2008-07-16 12:00:00,47.86,47.95,47.82,47.89,117700.0,29.0836,29.1383,29.0593,29.1018,117700.0
2008-07-16 12:10:00,47.9,48.14,47.89,48.1,113400.0,29.1079,29.2537,29.1018,29.2294,113400.0
2008-07-16 12:20:00,48.1,48.25,48.08,48.25,110400.0,29.2294,29.3206,29.2173,29.3206,110400.0
2008-07-16 12:30:00,48.24,48.25,48.12,48.16,86400.0,29.3145,29.3206,29.2416,29.2659,86400.0
2008-07-16 12:40:00,48.15,48.2,48.12,48.19,24300.0,29.2598,29.2902,29.2416,29.2841,24300.0
2008-07-16 12:50:00,48.19,48.24,48.19,48.21,32700.0,29.2841,29.3145,29.2841,29.2963,32700.0
2008-07-16 13:00:00,48.2,48.26,48.18,48.25,526200.0,29.2902,29.3267,29.2781,29.3206,526200.0
2008-07-16 13:10:00,48.25,48.25,48.2,48.23,80100.0,29.3206,29.3206,29.2902,29.3084,80100.0
2008-07-16 13:20:00,48.22,48.23,48.16,48.2,82300.0,29.3024,29.3084,29.2659,29.2902,82300.0
2008-07-16 13:30:00,48.19,48.2,48.1,48.12,47800.0,29.2841,29.2902,29.2294,29.2416,47800.0
2008-07-16 13:40:00,48.12,48.24,48.12,48.23,110100.0,29.2416,29.3145,29.2416,29.3084,110100.0
2008-07-16 13:50:00,48.23,48.23,48.2,48.2,70400.0,29.3084,29.3084,29.2902,29.2902,70400.0
2008-07-16 14:00:00,48.2,48.28,48.18,48.2,297800.0,29.2902,29.3388,29.2781,29.2902,297800.0
2008-07-16 14:10:00,48.21,48.26,48.17,48.21,136300.0,29.2963,29.3267,29.272,29.2963,136300.0
2008-07-16 14:20:00,48.21,48.25,48.19,48.22,90200.0,29.2963,29.3206,29.2841,29.3024,90200.0
2008-07-16 14:30:00,48.21,48.3,48.19,48.27,175700.0,29.2963,29.351,29.2841,29.3327,175700.0
2008-07-16 14:40:00,48.28,48.31,48.17,48.19,159100.0,29.3388,29.3571,29.272,29.2841,159100.0
2008-07-16 14:50:00,48.2,48.28,48.17,48.23,97200.0,29.2902,29.3388,29.272,29.3084,97200.0
2008-07-16 15:00:00,48.24,48.27,48.21,48.23,129600.0,29.3145,29.3327,29.2963,29.3084,129600.0
2008-07-16 15:10:00,48.23,48.27,48.2,48.27,162800.0,29.3084,29.3327,29.2902,29.3327,162800.0
2008-07-16 15:20:00,48.26,48.32,48.25,48.3,191000.0,29.3267,29.3631,29.3206,29.351,191000.0
2008-07-16 15:30:00,48.3,48.32,48.16,48.23,201000.0,29.351,29.3631,29.2659,29.3084,201000.0
2008-07-16 15:40:00,48.23,48.33,48.19,48.29,224000.0,29.3084,29.3692,29.2841,29.3449,224000.0
2008-07-16 15:50:00,48.29,48.3,48.17,48.24,304200.0,29.3449,29.351,29.272,29.3145,304200.0
2008-07-17 09:30:00,48.2,48.2,47.55,47.87,215700.0,29.2902,29.2902,28.8952,29.0897,215700.0
2008-07-17 09:40:00,47.86,47.94,47.3,47.4,180700.0,29.0836,29.1322,28.7433,28.8041,180700.0
2008-07-17 09:50:00,47.43,47.88,47.43,47.86,163100.0,28.8223,29.0958,28.8223,29.0836,163100.0
2008-07-17 10:00:00,47.85,47.98,47.6,47.65,175700.0,29.0775,29.1565,28.9256,28.956,175700.0
2008-07-17 10:10:00,47.65,47.8,47.5,47.61,140400.0,28.956,29.0471,28.8648,28.9317,140400.0
2008-07-17 10:20:00,47.62,47.69,47.51,47.62,106200.0,28.9378,28.9803,28.8709,28.9378,106200.0
2008-07-17 10:30:00,47.62,47.8,47.6,47.75,66900.0,28.9378,29.0471,28.9256,29.0168,66900.0
2008-07-17 10:40:00,47.73,47.74,47.5,47.56,127300.0,29.0046,29.0107,28.8648,28.9013,127300.0
2008-07-17 10:50:00,47.55,47.73,47.5,47.73,99800.0,28.8952,29.0046,28.8648,29.0046,99800.0
2008-07-17 11:00:00,47.71,47.82,47.64,47.77,107300.0,28.9924,29.0593,28.9499,29.0289,107300.0
2008-07-17 11:10:00,47.78,47.9,47.78,47.81,104000.0,29.035,29.1079,29.035,29.0532,104000.0
2008-07-17 11:20:00,47.81,47.88,47.75,47.88,101500.0,29.0532,29.0958,29.0168,29.0958,101500.0
2008-07-17 11:30:00,47.87,48.08,47.82,48.05,85600.0,29.0897,29.2173,29.0593,29.1991,85600.0
2008-07-17 11:40:00,48.05,48.07,47.98,48.03,113200.0,29.1991,29.2112,29.1565,29.1869,113200.0
2008-07-17 11:50:00,48.02,48.05,47.95,48.01,107200.0,29.1808,29.1991,29.1383,29.1747,107200.0
2008-07-17 12:00:00,48.01,48.02,47.91,47.91,52400.0,29.1747,29.1808,29.114,29.114,52400.0
2008-07-17 12:10:00,47.92,47.94,47.86,47.91,50900.0,29.1201,29.1322,29.0836,29.114,50900.0
2008-07-17 12:20:00,47.9,47.91,47.85,47.88,76100.0,29.1079,29.114,29.0775,29.0958,76100.0
2008-07-17 12:30:00,47.89,47.91,47.85,47.85,75600.0,29.1018,29.114,29.0775,29.0775,75600.0
2008-07-17 12:40:00,47.86,47.94,47.84,47.88,116000.0,29.0836,29.1322,29.0714,29.0958,116000.0
2008-07-17 12:50:00,47.89,47.93,47.84,47.91,132600.0,29.1018,29.1261,29.0714,29.114,132600.0
2008-07-17 13:00:00,47.9,48.01,47.84,47.99,102400.0,29.1079,29.1747,29.0714,29.1626,102400.0
2008-07-17 13:10:00,47.99,48.28,47.98,48.24,190200.0,29.1626,29.3388,29.1565,29.3145,190200.0
2008-07-17 13:20:00,48.24,48.25,48.13,48.14,137500.0,29.3145,29.3206,29.2477,29.2537,137500.0
2008-07-17 13:30:00,48.13,48.16,48.01,48.06,256000.0,29.2477,29.2659,29.1747,29.2051,256000.0
2008-07-17 13:40:00,48.06,48.29,48.06,48.29,130200.0,29.2051,29.3449,29.2051,29.3449,130200.0
2008-07-17 13:50:00,48.29,48.35,48.21,48.22,56500.0,29.3449,29.3814,29.2963,29.3024,56500.0
2008-07-17 14:00:00,48.21,48.31,48.19,48.24,98800.0,29.2963,29.3571,29.2841,29.3145,98800.0
2008-07-17 14:10:00,48.24,48.25,48.08,48.1,116100.0,29.3145,29.3206,29.2173,29.2294,116100.0
2008-07-17 14:20:00,48.1,48.16,48.04,48.1,122000.0,29.2294,29.2659,29.193,29.2294,122000.0
2008-07-17 14:30:00,48.09,48.16,48.02,48.16,131100.0,29.2234,29.2659,29.1808,29.2659,131100.0
2008-07-17 14:40:00,48.16,48.25,48.13,48.15,162000.0,29.2659,29.3206,29.2477,29.2598,162000.0
2008-07-17 14:50:00,48.16,48.18,48.0,48.07,117600.0,29.2659,29.2781,29.1687,29.2112,117600.0
2008-07-17 15:00:00,48.06,48.15,48.06,48.13,112100.0,29.2051,29.2598,29.2051,29.2477,112100.0
2008-07-17 15:10:00,48.13,48.22,48.13,48.15,245900.0,29.2477,29.3024,29.2477,29.2598,245900.0
2008-07-17 15:20:00,48.15,48.24,48.14,48.22,317900.0,29.2598,29.3145,29.2537,29.3024,317900.0
2008-07-17 15:30:00,48.21,48.3,48.16,48.18,490100.0,29.2963,29.351,29.2659,29.2781,490100.0
2008-07-17 15:40:00,48.19,48.55,48.16,48.54,374900.0,29.2841,29.5029,29.2659,29.4968,374900.0
2008-07-17 15:50:00,48.55,48.55,48.35,48.4,476200.0,29.5029,29.5029,29.3814,29.4117,476200.0
2008-07-18 09:30:00,48.32,48.55,47.94,47.95,1347300.0,29.3631,29.5029,29.1322,29.1383,1347300.0
2008-07-18 09:40:00,47.94,48.0,47.61,47.63,244300.0,29.1322,29.1687,28.9317,28.9438,244300.0
2008-07-18 09:50:00,47.63,47.74,47.52,47.64,213200.0,28.9438,29.0107,28.877,28.9499,213200.0
2008-07-18 10:00:00,47.62,47.91,47.59,47.88,196900.0,28.9378,29.114,28.9195,29.0958,196900.0
2008-07-18 10:10:00,47.9,48.06,47.84,48.06,122100.0,29.1079,29.2051,29.0714,29.2051,122100.0
2008-07-18 10:20:00,48.06,48.08,47.74,47.76,165600.0,29.2051,29.2173,29.0107,29.0228,165600.0
2008-07-18 10:30:00,47.76,47.84,47.65,47.75,179800.0,29.0228,29.0714,28.956,29.0168,179800.0
2008-07-18 10:40:00,47.73,47.89,47.71,47.78,100500.0,29.0046,29.1018,28.9924,29.035,100500.0
2008-07-18 10:50:00,47.76,47.8,47.66,47.66,144200.0,29.0228,29.0471,28.9621,28.9621,144200.0
2008-07-18 11:00:00,47.67,47.7,47.59,47.61,141600.0,28.9681,28.9864,28.9195,28.9317,141600.0
2008-07-18 11:10:00,47.62,47.88,47.6,47.85,107500.0,28.9378,29.0958,28.9256,29.0775,107500.0
2008-07-18 11:20:00,47.85,47.9,47.62,47.64,121700.0,29.0775,29.1079,28.9378,28.9499,121700.0
2008-07-18 11:30:00,47.63,47.64,47.55,47.62,107300.0,28.9438,28.9499,28.8952,28.9378,107300.0
2008-07-18 11:40:00,47.62,47.67,47.59,47.65,62800.0,28.9378,28.9681,28.9195,28.956,62800.0
2008-07-18 11:50:00,47.64,47.65,47.52,47.54,99700.0,28.9499,28.956,28.877,28.8891,99700.0
2008-07-18 12:00:00,47.54,47.64,47.53,47.62,83600.0,28.8891,28.9499,28.8831,28.9378,83600.0
2008-07-18 12:10:00,47.61,47.66,47.57,47.64,83300.0,28.9317,28.9621,28.9074,28.9499,83300.0
2008-07-18 12:20:00,47.64,47.69,47.62,47.62,49900.0,28.9499,28.9803,28.9378,28.9378,49900.0
2008-07-18 12:30:00,47.64,47.65,47.55,47.64,69600.0,28.9499,28.956,28.8952,28.9499,69600.0
2008-07-18 12:40:00,47.63,47.68,47.58,47.68,56300.0,28.9438,28.9742,28.9134,28.9742,56300.0
2008-07-18 12:50:00,47.68,47.69,47.5,47.52,109200.0,28.9742,28.9803,28.8648,28.877,109200.0
2008-07-18 13:00:00,47.53,47.61,47.53,47.59,51900.0,28.8831,28.9317,28.8831,28.9195,51900.0
2008-07-18 13:10:00,47.59,47.66,47.56,47.65,63300.0,28.9195,28.9621,28.9013,28.956,63300.0
2008-07-18 13:20:00,47.66,47.76,47.64,47.74,107900.0,28.9621,29.0228,28.9499,29.0107,107900.0
2008-07-18 13:30:00,47.75,47.82,47.73,47.79,58000.0,29.0168,29.0593,29.0046,29.0411,58000.0
2008-07-18 13:40:00,47.8,47.82,47.71,47.78,58100.0,29.0471,29.0593,28.9924,29.035,58100.0
2008-07-18 13:50:00,47.79,47.83,47.76,47.76,40600.0,29.0411,29.0654,29.0228,29.0228,40600.0
2008-07-18 14:00:00,47.77,47.79,47.71,47.71,83100.0,29.0289,29.0411,28.9924,28.9924,83100.0
2008-07-18 14:10:00,47.71,47.8,47.7,47.78,101600.0,28.9924,29.0471,28.9864,29.035,101600.0
2008-07-18 14:20:00,47.78,47.84,47.76,47.83,155600.0,29.035,29.0714,29.0228,29.0654,155600.0
2008-07-18 14:30:00,47.83,47.9,47.82,47.89,51400.0,29.0654,29.1079,29.0593,29.1018,51400.0
2008-07-18 14:40:00,47.89,47.99,47.89,47.95,71500.0,29.1018,29.1626,29.1018,29.1383,71500.0
2008-07-18 14:50:00,47.95,48.01,47.88,47.91,173100.0,29.1383,29.1747,29.0958,29.114,173100.0
2008-07-18 15:00:00,47.92,48.04,47.9,48.02,129200.0,29.1201,29.193,29.1079,29.1808,129200.0
2008-07-18 15:10:00,48.03,48.04,47.95,47.96,121700.0,29.1869,29.193,29.1383,29.1444,121700.0
2008-07-18 15:20:00,47.96,47.98,47.88,47.9,80800.0,29.1444,29.1565,29.0958,29.1079,80800.0
2008-07-18 15:30:00,47.91,47.97,47.87,47.89,147800.0,29.114,29.1504,29.0897,29.1018,147800.0
2008-07-18 15:40:00,47.89,47.96,47.85,47.85,369000.0,29.1018,29.1444,29.0775,29.0775,369000.0
2008-07-18 15:50:00,47.85,47.97,47.8,47.9,330600.0,29.0775,29.1504,29.0471,29.1079,330600.0
2008-07-21 09:30:00,48.2,48.2,47.65,47.88,154900.0,29.2902,29.2902,28.956,29.0958,154900.0
2008-07-21 09:40:00,47.88,47.88,47.64,47.75,87500.0,29.0958,29.0958,28.9499,29.0168,87500.0
2008-07-21 09:50:00,47.75,47.87,47.64,47.65,97200.0,29.0168,29.0897,28.9499,28.956,97200.0
2008-07-21 10:00:00,47.62,47.67,47.33,47.34,96500.0,28.9378,28.9681,28.7615,28.7676,96500.0
2008-07-21 10:10:00,47.32,47.34,47.22,47.32,137200.0,28.7554,28.7676,28.6947,28.7554,137200.0
2008-07-21 10:20:00,47.32,47.33,47.14,47.19,119300.0,28.7554,28.7615,28.6461,28.6765,119300.0
2008-07-21 10:30:00,47.18,47.23,47.1,47.17,109800.0,28.6704,28.7008,28.6218,28.6643,109800.0
2008-07-21 10:40:00,47.18,47.3,47.12,47.26,104200.0,28.6704,28.7433,28.6339,28.719,104200.0
2008-07-21 10:50:00,47.26,47.35,47.24,47.24,84600.0,28.719,28.7737,28.7068,28.7068,84600.0
2008-07-21 11:00:00,47.25,47.25,47.17,47.19,82400.0,28.7129,28.7129,28.6643,28.6765,82400.0
2008-07-21 11:10:00,47.2,47.3,47.19,47.3,99700.0,28.6825,28.7433,28.6765,28.7433,99700.0
2008-07-21 11:20:00,47.3,47.46,47.28,47.43,121300.0,28.7433,28.8405,28.7311,28.8223,121300.0
2008-07-21 11:30:00,47.43,47.49,47.39,47.46,129500.0,28.8223,28.8588,28.798,28.8405,129500.0
2008-07-21 11:40:00,47.46,47.49,47.43,47.47,57600.0,28.8405,28.8588,28.8223,28.8466,57600.0
2008-07-21 11:50:00,47.46,47.48,47.32,47.34,51700.0,28.8405,28.8527,28.7554,28.7676,51700.0
2008-07-21 12:00:00,47.34,47.45,47.33,47.45,44300.0,28.7676,28.8344,28.7615,28.8344,44300.0
2008-07-21 12:10:00,47.44,47.63,47.41,47.59,70800.0,28.8284,28.9438,28.8101,28.9195,70800.0
2008-07-21 12:20:00,47.6,47.64,47.52,47.56,64000.0,28.9256,28.9499,28.877,28.9013,64000.0
2008-07-21 12:30:00,47.56,47.7,47.56,47.67,57900.0,28.9013,28.9864,28.9013,28.9681,57900.0
2008-07-21 12:40:00,47.67,47.76,47.65,47.69,30600.0,28.9681,29.0228,28.956,28.9803,30600.0
2008-07-21 12:50:00,47.69,47.69,47.54,47.57,37900.0,28.9803,28.9803,28.8891,28.9074,37900.0
2008-07-21 13:00:00,47.57,47.58,47.52,47.58,20700.0,28.9074,28.9134,28.877,28.9134,20700.0
2008-07-21 13:10:00,47.58,47.79,47.53,47.78,106600.0,28.9134,29.0411,28.8831,29.035,106600.0
2008-07-21 13:20:00,47.8,47.89,47.65,47.66,80800.0,29.0471,29.1018,28.956,28.9621,80800.0
2008-07-21 13:30:00,47.65,47.66,47.52,47.55,59100.0,28.956,28.9621,28.877,28.8952,59100.0
2008-07-21 13:40:00,47.56,47.57,47.47,47.47,56300.0,28.9013,28.9074,28.8466,28.8466,56300.0
2008-07-21 13:50:00,47.48,47.48,47.34,47.35,85300.0,28.8527,28.8527,28.7676,28.7737,85300.0
2008-07-21 14:00:00,47.36,47.39,47.24,47.29,113500.0,28.7798,28.798,28.7068,28.7372,113500.0
2008-07-21 14:10:00,47.28,47.3,47.24,47.27,76600.0,28.7311,28.7433,28.7068,28.7251,76600.0
2008-07-21 14:20:00,47.27,47.29,46.97,46.99,261100.0,28.7251,28.7372,28.5428,28.5549,261100.0
2008-07-21 14:30:00,46.99,47.12,46.98,47.1,120000.0,28.5549,28.6339,28.5488,28.6218,120000.0
2008-07-21 14:40:00,47.09,47.09,47.0,47.0,145400.0,28.6157,28.6157,28.561,28.561,145400.0
2008-07-21 14:50:00,47.0,47.02,46.92,46.99,132300.0,28.561,28.5731,28.5124,28.5549,132300.0
2008-07-21 15:00:00,46.98,47.06,46.97,47.0,147200.0,28.5488,28.5975,28.5428,28.561,147200.0
2008-07-21 15:10:00,46.99,47.15,46.99,47.12,137100.0,28.5549,28.6521,28.5549,28.6339,137100.0
2008-07-21 15:20:00,47.11,47.17,47.07,47.08,83900.0,28.6278,28.6643,28.6035,28.6096,83900.0
2008-07-21 15:30:00,47.08,47.08,47.01,47.07,138300.0,28.6096,28.6096,28.5671,28.6035,138300.0
2008-07-21 15:40:00,47.07,47.09,47.0,47.0,322000.0,28.6035,28.6157,28.561,28.561,322000.0
2008-07-21 15:50:00,47.01,47.17,46.99,47.15,480100.0,28.5671,28.6643,28.5549,28.6521,480100.0
2008-07-22 09:30:00,46.94,47.07,46.51,46.59,302800.0,28.5245,28.6035,28.2632,28.3118,302800.0
2008-07-22 09:40:00,46.6,47.11,46.59,46.93,211300.0,28.3179,28.6278,28.3118,28.5185,211300.0
2008-07-22 09:50:00,46.95,47.21,46.88,47.06,154300.0,28.5306,28.6886,28.4881,28.5975,154300.0
2008-07-22 10:00:00,47.06,47.25,47.0,47.23,162200.0,28.5975,28.7129,28.561,28.7008,162200.0
2008-07-22 10:10:00,47.22,47.29,46.99,46.99,205400.0,28.6947,28.7372,28.5549,28.5549,205400.0
2008-07-22 10:20:00,46.99,47.19,46.99,47.18,127000.0,28.5549,28.6765,28.5549,28.6704,127000.0
2008-07-22 10:30:00,47.19,47.29,47.07,47.11,112700.0,28.6765,28.7372,28.6035,28.6278,112700.0
2008-07-22 10:40:00,47.12,47.28,47.11,47.23,81700.0,28.6339,28.7311,28.6278,28.7008,81700.0
2008-07-22 10:50:00,47.23,47.26,47.03,47.07,156600.0,28.7008,28.719,28.5792,28.6035,156600.0
2008-07-22 11:00:00,47.07,47.23,47.06,47.16,129500.0,28.6035,28.7008,28.5975,28.6582,129500.0
2008-07-22 11:10:00,47.19,47.24,46.98,47.03,168500.0,28.6765,28.7068,28.5488,28.5792,168500.0
2008-07-22 11:20:00,47.03,47.1,46.9,47.01,157000.0,28.5792,28.6218,28.5002,28.5671,157000.0
2008-07-22 11:30:00,47.0,47.05,46.82,46.85,89700.0,28.561,28.5914,28.4516,28.4698,89700.0
2008-07-22 11:40:00,46.85,46.94,46.78,46.89,113700.0,28.4698,28.5245,28.4273,28.4941,113700.0
2008-07-22 11:50:00,46.9,46.94,46.81,46.91,107700.0,28.5002,28.5245,28.4455,28.5063,107700.0
2008-07-22 12:00:00,46.91,47.13,46.91,47.1,100700.0,28.5063,28.64,28.5063,28.6218,100700.0
2008-07-22 12:10:00,47.11,47.13,46.95,47.01,125400.0,28.6278,28.64,28.5306,28.5671,125400.0
2008-07-22 12:20:00,47.0,47.08,46.88,46.98,94300.0,28.561,28.6096,28.4881,28.5488,94300.0
2008-07-22 12:30:00,46.99,47.02,46.96,47.01,109700.0,28.5549,28.5731,28.5367,28.5671,109700.0
2008-07-22 12:40:00,46.99,47.01,46.94,46.97,91600.0,28.5549,28.5671,28.5245,28.5428,91600.0
2008-07-22 12:50:00,46.98,47.01,46.96,46.97,134400.0,28.5488,28.5671,28.5367,28.5428,134400.0
2008-07-22 13:00:00,46.97,47.0,46.9,46.97,45600.0,28.5428,28.561,28.5002,28.5428,45600.0
2008-07-22 13:10:00,46.96,46.99,46.92,46.97,63600.0,28.5367,28.5549,28.5124,28.5428,63600.0
2008-07-22 13:20:00,46.97,47.0,46.96,46.99,68900.0,28.5428,28.561,28.5367,28.5549,68900.0
2008-07-22 13:30:00,46.99,47.07,46.93,47.0,124500.0,28.5549,28.6035,28.5185,28.561,124500.0
2008-07-22 13:40:00,47.0,47.12,46.97,46.98,159400.0,28.561,28.6339,28.5428,28.5488,159400.0
2008-07-22 13:50:00,46.97,47.07,46.96,47.02,93700.0,28.5428,28.6035,28.5367,28.5731,93700.0
2008-07-22 14:00:00,47.02,47.03,46.94,46.99,68500.0,28.5731,28.5792,28.5245,28.5549,68500.0
2008-07-22 14:10:00,46.99,47.01,46.76,46.78,125000.0,28.5549,28.5671,28.4151,28.4273,125000.0
2008-07-22 14:20:00,46.77,46.92,46.77,46.9,92000.0,28.4212,28.5124,28.4212,28.5002,92000.0
2008-07-22 14:30:00,46.91,46.96,46.85,46.89,57900.0,28.5063,28.5367,28.4698,28.4941,57900.0
2008-07-22 14:40:00,46.88,46.92,46.85,46.92,67000.0,28.4881,28.5124,28.4698,28.5124,67000.0
2008-07-22 14:50:00,46.92,46.92,46.84,46.84,88000.0,28.5124,28.5124,28.4638,28.4638,88000.0
2008-07-22 15:00:00,46.85,46.86,46.74,46.75,161600.0,28.4698,28.4759,28.403,28.4091,161600.0
2008-07-22 15:10:00,46.74,46.75,46.7,46.7,191200.0,28.403,28.4091,28.3787,28.3787,191200.0
2008-07-22 15:20:00,46.7,46.76,46.67,46.74,238700.0,28.3787,28.4151,28.3605,28.403,238700.0
2008-07-22 15:30:00,46.74,46.74,46.65,46.72,209700.0,28.403,28.403,28.3483,28.3908,209700.0
2008-07-22 15:40:00,46.72,46.77,46.68,46.69,518900.0,28.3908,28.4212,28.3665,28.3726,518900.0
2008-07-22 15:50:00,46.69,46.85,46.65,46.74,459100.0,28.3726,28.4698,28.3483,28.403,459100.0
2008-07-23 09:30:00,47.0,47.43,46.8,47.19,347800.0,28.561,28.8223,28.4395,28.6765,347800.0
2008-07-23 09:40:00,47.19,47.3,46.97,46.99,324200.0,28.6765,28.7433,28.5428,28.5549,324200.0
2008-07-23 09:50:00,46.96,47.08,46.86,47.05,279000.0,28.5367,28.6096,28.4759,28.5914,279000.0
2008-07-23 10:00:00,47.05,47.1,46.81,46.83,231700.0,28.5914,28.6218,28.4455,28.4577,231700.0
2008-07-23 10:10:00,46.83,46.96,46.8,46.96,144700.0,28.4577,28.5367,28.4395,28.5367,144700.0
2008-07-23 10:20:00,46.95,47.26,46.95,47.1,295300.0,28.5306,28.719,28.5306,28.6218,295300.0
2008-07-23 10:30:00,47.1,47.2,47.01,47.07,189500.0,28.6218,28.6825,28.5671,28.6035,189500.0
2008-07-23 10:40:00,47.09,47.21,47.01,47.09,165400.0,28.6157,28.6886,28.5671,28.6157,165400.0
2008-07-23 10:50:00,47.09,47.09,46.99,47.06,141000.0,28.6157,28.6157,28.5549,28.5975,141000.0
2008-07-23 11:00:00,47.05,47.09,47.01,47.05,152700.0,28.5914,28.6157,28.5671,28.5914,152700.0
2008-07-23 11:10:00,47.05,47.17,47.04,47.15,137000.0,28.5914,28.6643,28.5853,28.6521,137000.0
2008-07-23 11:20:00,47.14,47.43,47.14,47.4,95000.0,28.6461,28.8223,28.6461,28.8041,95000.0
2008-07-23 11:30:00,47.39,47.4,47.26,47.33,148000.0,28.798,28.8041,28.719,28.7615,148000.0
2008-07-23 11:40:00,47.33,47.35,47.23,47.28,190800.0,28.7615,28.7737,28.7008,28.7311,190800.0
2008-07-23 11:50:00,47.3,47.48,47.27,47.47,134900.0,28.7433,28.8527,28.7251,28.8466,134900.0
2008-07-23 12:00:00,47.48,47.54,47.4,47.46,103400.0,28.8527,28.8891,28.8041,28.8405,103400.0
2008-07-23 12:10:00,47.46,47.51,47.39,47.46,134800.0,28.8405,28.8709,28.798,28.8405,134800.0
2008-07-23 12:20:00,47.45,47.5,47.3,47.32,113200.0,28.8344,28.8648,28.7433,28.7554,113200.0
2008-07-23 12:30:00,47.32,47.36,47.28,47.36,91200.0,28.7554,28.7798,28.7311,28.7798,91200.0
2008-07-23 12:40:00,47.35,47.36,47.29,47.31,65800.0,28.7737,28.7798,28.7372,28.7494,65800.0
2008-07-23 12:50:00,47.31,47.32,47.28,47.3,46400.0,28.7494,28.7554,28.7311,28.7433,46400.0
2008-07-23 13:00:00,47.31,47.32,47.2,47.3,63900.0,28.7494,28.7554,28.6825,28.7433,63900.0
2008-07-23 13:10:00,47.31,47.41,47.3,47.38,42800.0,28.7494,28.8101,28.7433,28.7919,42800.0
2008-07-23 13:20:00,47.39,47.4,47.29,47.34,50000.0,28.798,28.8041,28.7372,28.7676,50000.0
2008-07-23 13:30:00,47.34,47.4,47.23,47.4,60700.0,28.7676,28.8041,28.7008,28.8041,60700.0
2008-07-23 13:40:00,47.4,47.49,47.35,47.36,68600.0,28.8041,28.8588,28.7737,28.7798,68600.0
2008-07-23 13:50:00,47.36,47.37,47.2,47.33,74800.0,28.7798,28.7858,28.6825,28.7615,74800.0
2008-07-23 14:00:00,47.31,47.41,47.28,47.38,66300.0,28.7494,28.8101,28.7311,28.7919,66300.0
2008-07-23 14:10:00,47.38,47.43,47.32,47.38,44900.0,28.7919,28.8223,28.7554,28.7919,44900.0
2008-07-23 14:20:00,47.38,47.55,47.34,47.54,73000.0,28.7919,28.8952,28.7676,28.8891,73000.0
2008-07-23 14:30:00,47.55,47.58,47.44,47.47,60500.0,28.8952,28.9134,28.8284,28.8466,60500.0
2008-07-23 14:40:00,47.48,47.56,47.44,47.46,91600.0,28.8527,28.9013,28.8284,28.8405,91600.0
2008-07-23 14:50:00,47.47,47.5,47.4,47.47,73000.0,28.8466,28.8648,28.8041,28.8466,73000.0
2008-07-23 15:00:00,47.49,47.55,47.44,47.5,120700.0,28.8588,28.8952,28.8284,28.8648,120700.0
2008-07-23 15:10:00,47.5,47.63,47.45,47.61,115800.0,28.8648,28.9438,28.8344,28.9317,115800.0
2008-07-23 15:20:00,47.61,47.64,47.53,47.63,93900.0,28.9317,28.9499,28.8831,28.9438,93900.0
2008-07-23 15:30:00,47.63,47.69,47.62,47.64,131000.0,28.9438,28.9803,28.9378,28.9499,131000.0
2008-07-23 15:40:00,47.64,47.68,47.55,47.55,138000.0,28.9499,28.9742,28.8952,28.8952,138000.0
2008-07-23 15:50:00,47.56,47.67,47.52,47.66,218000.0,28.9013,28.9681,28.877,28.9621,218000.0
2008-07-24 09:30:00,47.94,48.12,47.23,47.92,195800.0,29.1322,29.2416,28.7008,29.1201,195800.0
2008-07-24 09:40:00,47.9,47.9,47.48,47.53,205000.0,29.1079,29.1079,28.8527,28.8831,205000.0
2008-07-24 09:50:00,47.54,47.73,47.51,47.73,144500.0,28.8891,29.0046,28.8709,29.0046,144500.0
2008-07-24 10:00:00,47.71,47.8,47.64,47.77,102200.0,28.9924,29.0471,28.9499,29.0289,102200.0
2008-07-24 10:10:00,47.76,47.98,47.73,47.88,133200.0,29.0228,29.1565,29.0046,29.0958,133200.0
2008-07-24 10:20:00,47.89,47.96,47.82,47.89,63300.0,29.1018,29.1444,29.0593,29.1018,63300.0
2008-07-24 10:30:00,47.89,48.05,47.75,48.03,142800.0,29.1018,29.1991,29.0168,29.1869,142800.0
2008-07-24 10:40:00,48.03,48.14,47.96,48.01,101200.0,29.1869,29.2537,29.1444,29.1747,101200.0
2008-07-24 10:50:00,47.99,48.39,47.99,48.33,129200.0,29.1626,29.4057,29.1626,29.3692,129200.0
2008-07-24 11:00:00,48.32,48.36,48.19,48.25,96500.0,29.3631,29.3874,29.2841,29.3206,96500.0
2008-07-24 11:10:00,48.24,48.29,48.1,48.12,150500.0,29.3145,29.3449,29.2294,29.2416,150500.0
2008-07-24 11:20:00,48.12,48.26,48.1,48.19,98100.0,29.2416,29.3267,29.2294,29.2841,98100.0
2008-07-24 11:30:00,48.18,48.42,48.16,48.34,98500.0,29.2781,29.4239,29.2659,29.3753,98500.0
2008-07-24 11:40:00,48.33,48.37,48.01,48.35,181500.0,29.3692,29.3935,29.1747,29.3814,181500.0
2008-07-24 11:50:00,48.35,48.5,48.33,48.37,84600.0,29.3814,29.4725,29.3692,29.3935,84600.0
2008-07-24 12:00:00,48.36,48.48,48.26,48.32,108100.0,29.3874,29.4604,29.3267,29.3631,108100.0
2008-07-24 12:10:00,48.34,48.35,48.17,48.17,51700.0,29.3753,29.3814,29.272,29.272,51700.0
2008-07-24 12:20:00,48.17,48.23,48.13,48.13,53000.0,29.272,29.3084,29.2477,29.2477,53000.0
2008-07-24 12:30:00,48.15,48.2,48.11,48.11,56500.0,29.2598,29.2902,29.2355,29.2355,56500.0
2008-07-24 12:40:00,48.13,48.21,48.0,48.17,61100.0,29.2477,29.2963,29.1687,29.272,61100.0
2008-07-24 12:50:00,48.17,48.18,48.04,48.05,37700.0,29.272,29.2781,29.193,29.1991,37700.0
2008-07-24 13:00:00,48.04,48.05,47.8,47.86,62700.0,29.193,29.1991,29.0471,29.0836,62700.0
2008-07-24 13:10:00,47.86,47.98,47.75,47.81,81500.0,29.0836,29.1565,29.0168,29.0532,81500.0
2008-07-24 13:20:00,47.81,47.86,47.75,47.84,79500.0,29.0532,29.0836,29.0168,29.0714,79500.0
2008-07-24 13:30:00,47.84,47.97,47.82,47.96,173700.0,29.0714,29.1504,29.0593,29.1444,173700.0
2008-07-24 13:40:00,47.95,48.14,47.95,48.1,66800.0,29.1383,29.2537,29.1383,29.2294,66800.0
2008-07-24 13:50:00,48.11,48.19,48.0,48.0,57000.0,29.2355,29.2841,29.1687,29.1687,57000.0
2008-07-24 14:00:00,48.0,48.23,47.98,48.23,181700.0,29.1687,29.3084,29.1565,29.3084,181700.0
2008-07-24 14:10:00,48.22,48.25,48.15,48.16,112300.0,29.3024,29.3206,29.2598,29.2659,112300.0
2008-07-24 14:20:00,48.15,48.26,48.15,48.21,116200.0,29.2598,29.3267,29.2598,29.2963,116200.0
2008-07-24 14:30:00,48.2,48.24,48.15,48.17,79500.0,29.2902,29.3145,29.2598,29.272,79500.0
2008-07-24 14:40:00,48.17,48.23,48.09,48.17,76200.0,29.272,29.3084,29.2234,29.272,76200.0
2008-07-24 14:50:00,48.17,48.24,48.09,48.21,85200.0,29.272,29.3145,29.2234,29.2963,85200.0
2008-07-24 15:00:00,48.21,48.23,48.17,48.2,106800.0,29.2963,29.3084,29.272,29.2902,106800.0
2008-07-24 15:10:00,48.2,48.21,48.05,48.05,118000.0,29.2902,29.2963,29.1991,29.1991,118000.0
2008-07-24 15:20:00,48.05,48.14,48.05,48.11,191200.0,29.1991,29.2537,29.1991,29.2355,191200.0
2008-07-24 15:30:00,48.11,48.18,47.99,48.18,194400.0,29.2355,29.2781,29.1626,29.2781,194400.0
2008-07-24 15:40:00,48.17,48.17,47.88,47.91,258200.0,29.272,29.272,29.0958,29.114,258200.0
2008-07-24 15:50:00,47.92,48.0,47.85,47.97,270100.0,29.1201,29.1687,29.0775,29.1504,270100.0
2008-07-25 09:30:00,47.72,48.45,47.25,48.07,145700.0,28.9985,29.4421,28.7129,29.2112,145700.0
2008-07-25 09:40:00,48.06,48.12,47.85,47.86,110200.0,29.2051,29.2416,29.0775,29.0836,110200.0
2008-07-25 09:50:00,47.87,47.97,47.83,47.88,150200.0,29.0897,29.1504,29.0654,29.0958,150200.0
2008-07-25 10:00:00,47.89,47.9,47.67,47.81,153100.0,29.1018,29.1079,28.9681,29.0532,153100.0
2008-07-25 10:10:00,47.81,47.92,47.73,47.83,107900.0,29.0532,29.1201,29.0046,29.0654,107900.0
2008-07-25 10:20:00,47.83,47.89,47.77,47.8,97400.0,29.0654,29.1018,29.0289,29.0471,97400.0
2008-07-25 10:30:00,47.81,47.87,47.59,47.71,109700.0,29.0532,29.0897,28.9195,28.9924,109700.0
2008-07-25 10:40:00,47.7,47.73,47.6,47.71,63200.0,28.9864,29.0046,28.9256,28.9924,63200.0
2008-07-25 10:50:00,47.72,47.78,47.55,47.6,98700.0,28.9985,29.035,28.8952,28.9256,98700.0
2008-07-25 11:00:00,47.61,47.81,47.6,47.74,74200.0,28.9317,29.0532,28.9256,29.0107,74200.0
2008-07-25 11:10:00,47.74,47.75,47.59,47.63,75700.0,29.0107,29.0168,28.9195,28.9438,75700.0
2008-07-25 11:20:00,47.62,47.66,47.5,47.56,88400.0,28.9378,28.9621,28.8648,28.9013,88400.0
2008-07-25 11:30:00,47.56,47.58,47.52,47.55,56200.0,28.9013,28.9134,28.877,28.8952,56200.0
2008-07-25 11:40:00,47.54,47.62,47.52,47.52,63000.0,28.8891,28.9378,28.877,28.877,63000.0
2008-07-25 11:50:00,47.51,47.51,47.42,47.45,43300.0,28.8709,28.8709,28.8162,28.8344,43300.0
2008-07-25 12:00:00,47.45,47.49,47.38,47.38,39500.0,28.8344,28.8588,28.7919,28.7919,39500.0
2008-07-25 12:10:00,47.38,47.44,47.34,47.37,110900.0,28.7919,28.8284,28.7676,28.7858,110900.0
2008-07-25 12:20:00,47.36,47.36,47.3,47.33,50500.0,28.7798,28.7798,28.7433,28.7615,50500.0
2008-07-25 12:30:00,47.32,47.37,47.3,47.33,50800.0,28.7554,28.7858,28.7433,28.7615,50800.0
2008-07-25 12:40:00,47.33,47.52,47.32,47.46,144900.0,28.7615,28.877,28.7554,28.8405,144900.0
2008-07-25 12:50:00,47.45,47.46,47.37,47.4,51200.0,28.8344,28.8405,28.7858,28.8041,51200.0
2008-07-25 13:00:00,47.39,47.52,47.39,47.47,42500.0,28.798,28.877,28.798,28.8466,42500.0
2008-07-25 13:10:00,47.47,47.48,47.34,47.38,78000.0,28.8466,28.8527,28.7676,28.7919,78000.0
2008-07-25 13:20:00,47.39,47.53,47.39,47.44,92100.0,28.798,28.8831,28.798,28.8284,92100.0
2008-07-25 13:30:00,47.44,47.55,47.43,47.52,37900.0,28.8284,28.8952,28.8223,28.877,37900.0
2008-07-25 13:40:00,47.52,47.67,47.5,47.67,54200.0,28.877,28.9681,28.8648,28.9681,54200.0
2008-07-25 13:50:00,47.67,47.72,47.63,47.7,61100.0,28.9681,28.9985,28.9438,28.9864,61100.0
2008-07-25 14:00:00,47.72,47.78,47.63,47.75,69700.0,28.9985,29.035,28.9438,29.0168,69700.0
2008-07-25 14:10:00,47.76,47.78,47.62,47.68,63000.0,29.0228,29.035,28.9378,28.9742,63000.0
2008-07-25 14:20:00,47.69,47.69,47.61,47.68,46200.0,28.9803,28.9803,28.9317,28.9742,46200.0
2008-07-25 14:30:00,47.68,47.76,47.64,47.75,48200.0,28.9742,29.0228,28.9499,29.0168,48200.0
2008-07-25 14:40:00,47.75,47.76,47.68,47.71,53200.0,29.0168,29.0228,28.9742,28.9924,53200.0
2008-07-25 14:50:00,47.7,47.74,47.67,47.69,58700.0,28.9864,29.0107,28.9681,28.9803,58700.0
2008-07-25 15:00:00,47.69,47.75,47.64,47.65,82200.0,28.9803,29.0168,28.9499,28.956,82200.0
2008-07-25 15:10:00,47.65,47.67,47.58,47.58,49000.0,28.956,28.9681,28.9134,28.9134,49000.0
2008-07-25 15:20:00,47.59,47.68,47.54,47.63,130100.0,28.9195,28.9742,28.8891,28.9438,130100.0
2008-07-25 15:30:00,47.63,47.66,47.6,47.63,132100.0,28.9438,28.9621,28.9256,28.9438,132100.0
2008-07-25 15:40:00,47.64,47.82,47.63,47.69,260500.0,28.9499,29.0593,28.9438,28.9803,260500.0
2008-07-25 15:50:00,47.69,47.87,47.61,47.83,378300.0,28.9803,29.0897,28.9317,29.0654,378300.0
2008-07-28 09:30:00,47.79,48.12,47.61,48.04,307000.0,29.0411,29.2416,28.9317,29.193,307000.0
2008-07-28 09:40:00,48.04,48.35,48.03,48.31,171800.0,29.193,29.3814,29.1869,29.3571,171800.0
2008-07-28 09:50:00,48.3,48.45,48.18,48.31,197900.0,29.351,29.4421,29.2781,29.3571,197900.0
2008-07-28 10:00:00,48.33,48.35,48.2,48.35,92300.0,29.3692,29.3814,29.2902,29.3814,92300.0
2008-07-28 10:10:00,48.34,48.37,48.26,48.3,96800.0,29.3753,29.3935,29.3267,29.351,96800.0
2008-07-28 10:20:00,48.3,48.31,48.11,48.19,126100.0,29.351,29.3571,29.2355,29.2841,126100.0
2008-07-28 10:30:00,48.19,48.31,48.17,48.17,126000.0,29.2841,29.3571,29.272,29.272,126000.0
2008-07-28 10:40:00,48.18,48.28,48.11,48.25,167900.0,29.2781,29.3388,29.2355,29.3206,167900.0
2008-07-28 10:50:00,48.24,48.24,48.1,48.19,87300.0,29.3145,29.3145,29.2294,29.2841,87300.0
2008-07-28 11:00:00,48.19,48.21,48.02,48.03,95000.0,29.2841,29.2963,29.1808,29.1869,95000.0
2008-07-28 11:10:00,48.03,48.05,47.98,48.0,53000.0,29.1869,29.1991,29.1565,29.1687,53000.0
2008-07-28 11:20:00,47.99,48.08,47.93,48.08,136400.0,29.1626,29.2173,29.1261,29.2173,136400.0
2008-07-28 11:30:00,48.08,48.11,47.97,48.0,132800.0,29.2173,29.2355,29.1504,29.1687,132800.0
2008-07-28 11:40:00,48.0,48.12,47.96,48.11,111000.0,29.1687,29.2416,29.1444,29.2355,111000.0
2008-07-28 11:50:00,48.11,48.12,48.06,48.08,40700.0,29.2355,29.2416,29.2051,29.2173,40700.0
2008-07-28 12:00:00,48.07,48.18,48.02,48.17,58500.0,29.2112,29.2781,29.1808,29.272,58500.0
2008-07-28 12:10:00,48.17,48.17,48.07,48.11,46000.0,29.272,29.272,29.2112,29.2355,46000.0
2008-07-28 12:20:00,48.11,48.15,47.95,47.95,75900.0,29.2355,29.2598,29.1383,29.1383,75900.0
2008-07-28 12:30:00,47.96,48.05,47.95,48.02,48500.0,29.1444,29.1991,29.1383,29.1808,48500.0
2008-07-28 12:40:00,48.01,48.02,47.81,47.83,74300.0,29.1747,29.1808,29.0532,29.0654,74300.0
2008-07-28 12:50:00,47.84,47.84,47.63,47.71,93300.0,29.0714,29.0714,28.9438,28.9924,93300.0
2008-07-28 13:00:00,47.7,47.75,47.66,47.74,78500.0,28.9864,29.0168,28.9621,29.0107,78500.0
2008-07-28 13:10:00,47.75,47.75,47.68,47.71,69500.0,29.0168,29.0168,28.9742,28.9924,69500.0
2008-07-28 13:20:00,47.69,47.73,47.66,47.67,80900.0,28.9803,29.0046,28.9621,28.9681,80900.0
2008-07-28 13:30:00,47.67,47.7,47.65,47.7,93600.0,28.9681,28.9864,28.956,28.9864,93600.0
2008-07-28 13:40:00,47.7,47.81,47.69,47.77,97800.0,28.9864,29.0532,28.9803,29.0289,97800.0
2008-07-28 13:50:00,47.77,47.88,47.75,47.84,82700.0,29.0289,29.0958,29.0168,29.0714,82700.0
2008-07-28 14:00:00,47.86,47.86,47.8,47.8,99000.0,29.0836,29.0836,29.0471,29.0471,99000.0
2008-07-28 14:10:00,47.8,47.8,47.67,47.79,123000.0,29.0471,29.0471,28.9681,29.0411,123000.0
2008-07-28 14:20:00,47.78,47.79,47.7,47.71,100900.0,29.035,29.0411,28.9864,28.9924,100900.0
2008-07-28 14:30:00,47.72,47.89,47.71,47.87,173700.0,28.9985,29.1018,28.9924,29.0897,173700.0
2008-07-28 14:40:00,47.87,47.92,47.76,47.77,100900.0,29.0897,29.1201,29.0228,29.0289,100900.0
2008-07-28 14:50:00,47.77,47.85,47.74,47.82,86500.0,29.0289,29.0775,29.0107,29.0593,86500.0
2008-07-28 15:00:00,47.83,47.84,47.71,47.72,133600.0,29.0654,29.0714,28.9924,28.9985,133600.0
2008-07-28 15:10:00,47.72,47.77,47.7,47.72,75600.0,28.9985,29.0289,28.9864,28.9985,75600.0
2008-07-28 15:20:00,47.72,47.77,47.7,47.75,106100.0,28.9985,29.0289,28.9864,29.0168,106100.0
2008-07-28 15:30:00,47.75,47.81,47.73,47.74,129900.0,29.0168,29.0532,29.0046,29.0107,129900.0
2008-07-28 15:40:00,47.74,47.78,47.66,47.76,215100.0,29.0107,29.035,28.9621,29.0228,215100.0
2008-07-28 15:50:00,47.75,47.79,47.53,47.61,453800.0,29.0168,29.0411,28.8831,28.9317,453800.0
2008-07-29 09:30:00,47.68,48.23,47.49,48.12,156300.0,28.9742,29.3084,28.8588,29.2416,156300.0
2008-07-29 09:40:00,48.12,48.32,48.07,48.08,112300.0,29.2416,29.3631,29.2112,29.2173,112300.0
2008-07-29 09:50:00,48.11,48.31,48.03,48.3,94400.0,29.2355,29.3571,29.1869,29.351,94400.0
2008-07-29 10:00:00,48.31,48.5,48.27,48.49,163600.0,29.3571,29.4725,29.3327,29.4664,163600.0
2008-07-29 10:10:00,48.49,48.63,48.44,48.51,243700.0,29.4664,29.5515,29.4361,29.4786,243700.0
2008-07-29 10:20:00,48.53,48.56,48.32,48.38,112200.0,29.4907,29.509,29.3631,29.3996,112200.0
2008-07-29 10:30:00,48.38,48.46,48.27,48.42,103000.0,29.3996,29.4482,29.3327,29.4239,103000.0
2008-07-29 10:40:00,48.42,48.43,48.3,48.37,94200.0,29.4239,29.43,29.351,29.3935,94200.0
2008-07-29 10:50:00,48.38,48.39,48.21,48.3,119400.0,29.3996,29.4057,29.2963,29.351,119400.0
2008-07-29 11:00:00,48.3,48.38,48.26,48.29,90400.0,29.351,29.3996,29.3267,29.3449,90400.0
2008-07-29 11:10:00,48.3,48.37,48.27,48.36,91200.0,29.351,29.3935,29.3327,29.3874,91200.0
2008-07-29 11:20:00,48.36,48.41,48.3,48.33,113800.0,29.3874,29.4178,29.351,29.3692,113800.0
2008-07-29 11:30:00,48.33,48.5,48.33,48.46,166600.0,29.3692,29.4725,29.3692,29.4482,166600.0
2008-07-29 11:40:00,48.45,48.5,48.39,48.5,145200.0,29.4421,29.4725,29.4057,29.4725,145200.0
2008-07-29 11:50:00,48.48,48.49,48.4,48.44,147000.0,29.4604,29.4664,29.4117,29.4361,147000.0
2008-07-29 12:00:00,48.44,48.5,48.4,48.47,116800.0,29.4361,29.4725,29.4117,29.4543,116800.0
2008-07-29 12:10:00,48.48,48.68,48.46,48.62,230200.0,29.4604,29.5819,29.4482,29.5454,230200.0
2008-07-29 12:20:00,48.61,48.61,48.51,48.61,139900.0,29.5394,29.5394,29.4786,29.5394,139900.0
2008-07-29 12:30:00,48.6,48.66,48.54,48.59,97100.0,29.5333,29.5697,29.4968,29.5272,97100.0
2008-07-29 12:40:00,48.59,48.6,48.49,48.53,70800.0,29.5272,29.5333,29.4664,29.4907,70800.0
2008-07-29 12:50:00,48.52,48.55,48.34,48.37,144900.0,29.4847,29.5029,29.3753,29.3935,144900.0
2008-07-29 13:00:00,48.35,48.45,48.33,48.34,65800.0,29.3814,29.4421,29.3692,29.3753,65800.0
2008-07-29 13:10:00,48.33,48.35,48.24,48.31,90600.0,29.3692,29.3814,29.3145,29.3571,90600.0
2008-07-29 13:20:00,48.31,48.33,48.28,48.31,74500.0,29.3571,29.3692,29.3388,29.3571,74500.0
2008-07-29 13:30:00,48.32,48.43,48.29,48.35,74600.0,29.3631,29.43,29.3449,29.3814,74600.0
2008-07-29 13:40:00,48.35,48.42,48.31,48.33,77000.0,29.3814,29.4239,29.3571,29.3692,77000.0
2008-07-29 13:50:00,48.32,48.33,48.23,48.29,101500.0,29.3631,29.3692,29.3084,29.3449,101500.0
2008-07-29 14:00:00,48.29,48.3,48.1,48.15,133600.0,29.3449,29.351,29.2294,29.2598,133600.0
2008-07-29 14:10:00,48.16,48.24,48.1,48.23,86200.0,29.2659,29.3145,29.2294,29.3084,86200.0
2008-07-29 14:20:00,48.22,48.29,48.21,48.28,64000.0,29.3024,29.3449,29.2963,29.3388,64000.0
2008-07-29 14:30:00,48.28,48.29,48.15,48.18,75500.0,29.3388,29.3449,29.2598,29.2781,75500.0
2008-07-29 14:40:00,48.18,48.19,48.05,48.11,124900.0,29.2781,29.2841,29.1991,29.2355,124900.0
2008-07-29 14:50:00,48.1,48.15,48.05,48.13,95000.0,29.2294,29.2598,29.1991,29.2477,95000.0
2008-07-29 15:00:00,48.13,48.24,48.09,48.24,101000.0,29.2477,29.3145,29.2234,29.3145,101000.0
2008-07-29 15:10:00,48.22,48.26,48.19,48.25,153500.0,29.3024,29.3267,29.2841,29.3206,153500.0
2008-07-29 15:20:00,48.26,48.34,48.25,48.3,134500.0,29.3267,29.3753,29.3206,29.351,134500.0
2008-07-29 15:30:00,48.31,48.31,48.26,48.28,140300.0,29.3571,29.3571,29.3267,29.3388,140300.0
2008-07-29 15:40:00,48.28,48.32,48.16,48.19,333900.0,29.3388,29.3631,29.2659,29.2841,333900.0
2008-07-29 15:50:00,48.18,48.34,48.18,48.28,384200.0,29.2781,29.3753,29.2781,29.3388,384200.0
2008-07-30 09:30:00,48.57,48.59,48.3,48.42,131900.0,29.5151,29.5272,29.351,29.4239,131900.0
2008-07-30 09:40:00,48.42,48.69,48.37,48.64,169700.0,29.4239,29.588,29.3935,29.5576,169700.0
2008-07-30 09:50:00,48.65,48.71,48.57,48.59,230200.0,29.5637,29.6001,29.5151,29.5272,230200.0
2008-07-30 10:00:00,48.58,48.84,48.52,48.83,247600.0,29.5211,29.6791,29.4847,29.673,247600.0
2008-07-30 10:10:00,48.83,49.03,48.77,49.01,204400.0,29.673,29.7946,29.6366,29.7824,204400.0
2008-07-30 10:20:00,49.02,49.12,48.82,48.83,180000.0,29.7885,29.8493,29.667,29.673,180000.0
2008-07-30 10:30:00,48.82,48.93,48.61,48.61,184000.0,29.667,29.7338,29.5394,29.5394,184000.0
2008-07-30 10:40:00,48.62,48.73,48.49,48.5,134600.0,29.5454,29.6123,29.4664,29.4725,134600.0
2008-07-30 10:50:00,48.5,48.52,48.35,48.49,148200.0,29.4725,29.4847,29.3814,29.4664,148200.0
2008-07-30 11:00:00,48.49,48.54,48.4,48.5,120400.0,29.4664,29.4968,29.4117,29.4725,120400.0
2008-07-30 11:10:00,48.5,48.51,48.39,48.41,106000.0,29.4725,29.4786,29.4057,29.4178,106000.0
2008-07-30 11:20:00,48.42,48.42,48.22,48.23,219300.0,29.4239,29.4239,29.3024,29.3084,219300.0
2008-07-30 11:30:00,48.25,48.33,48.16,48.17,97200.0,29.3206,29.3692,29.2659,29.272,97200.0
2008-07-30 11:40:00,48.16,48.22,48.13,48.21,69400.0,29.2659,29.3024,29.2477,29.2963,69400.0
2008-07-30 11:50:00,48.21,48.25,47.92,47.94,213900.0,29.2963,29.3206,29.1201,29.1322,213900.0
2008-07-30 12:00:00,47.94,47.99,47.92,47.93,105400.0,29.1322,29.1626,29.1201,29.1261,105400.0
2008-07-30 12:10:00,47.92,47.93,47.85,47.92,74500.0,29.1201,29.1261,29.0775,29.1201,74500.0
2008-07-30 12:20:00,47.92,47.95,47.57,47.58,202500.0,29.1201,29.1383,28.9074,28.9134,202500.0
2008-07-30 12:30:00,47.58,47.59,46.95,47.0,513200.0,28.9134,28.9195,28.5306,28.561,513200.0
2008-07-30 12:40:00,46.99,47.34,46.99,47.33,230100.0,28.5549,28.7676,28.5549,28.7615,230100.0
2008-07-30 12:50:00,47.32,47.45,47.27,47.43,192400.0,28.7554,28.8344,28.7251,28.8223,192400.0
2008-07-30 13:00:00,47.42,47.47,47.31,47.38,129700.0,28.8162,28.8466,28.7494,28.7919,129700.0
2008-07-30 13:10:00,47.39,47.39,47.27,47.35,106900.0,28.798,28.798,28.7251,28.7737,106900.0
2008-07-30 13:20:00,47.35,47.37,47.29,47.29,92500.0,28.7737,28.7858,28.7372,28.7372,92500.0
2008-07-30 13:30:00,47.29,47.46,47.29,47.39,145300.0,28.7372,28.8405,28.7372,28.798,145300.0
2008-07-30 13:40:00,47.39,47.5,47.37,47.37,134800.0,28.798,28.8648,28.7858,28.7858,134800.0
2008-07-30 13:50:00,47.36,47.39,47.19,47.21,90600.0,28.7798,28.798,28.6765,28.6886,90600.0
2008-07-30 14:00:00,47.2,47.24,47.16,47.18,108800.0,28.6825,28.7068,28.6582,28.6704,108800.0
2008-07-30 14:10:00,47.19,47.2,47.02,47.02,153600.0,28.6765,28.6825,28.5731,28.5731,153600.0
2008-07-30 14:20:00,47.02,47.08,46.98,47.06,159200.0,28.5731,28.6096,28.5488,28.5975,159200.0
2008-07-30 14:30:00,47.06,47.19,47.06,47.14,125800.0,28.5975,28.6765,28.5975,28.6461,125800.0
2008-07-30 14:40:00,47.15,47.17,47.01,47.01,190900.0,28.6521,28.6643,28.5671,28.5671,190900.0
2008-07-30 14:50:00,47.0,47.12,46.98,47.08,227700.0,28.561,28.6339,28.5488,28.6096,227700.0
2008-07-30 15:00:00,47.08,47.16,47.06,47.15,164700.0,28.6096,28.6582,28.5975,28.6521,164700.0
2008-07-30 15:10:00,47.15,47.16,47.1,47.12,122900.0,28.6521,28.6582,28.6218,28.6339,122900.0
2008-07-30 15:20:00,47.12,47.18,47.11,47.15,270300.0,28.6339,28.6704,28.6278,28.6521,270300.0
2008-07-30 15:30:00,47.15,47.39,47.13,47.37,321000.0,28.6521,28.798,28.64,28.7858,321000.0
2008-07-30 15:40:00,47.37,47.45,47.29,47.44,322200.0,28.7858,28.8344,28.7372,28.8284,322200.0
2008-07-30 15:50:00,47.44,47.44,47.33,47.4,444100.0,28.8284,28.8284,28.7615,28.8041,444100.0
2008-07-31 09:30:00,47.2,47.63,46.85,47.42,182900.0,28.6825,28.9438,28.4698,28.8162,182900.0
2008-07-31 09:40:00,47.43,47.54,47.37,47.38,177900.0,28.8223,28.8891,28.7858,28.7919,177900.0
2008-07-31 09:50:00,47.37,47.54,47.34,47.47,154700.0,28.7858,28.8891,28.7676,28.8466,154700.0
2008-07-31 10:00:00,47.48,47.54,47.43,47.48,138200.0,28.8527,28.8891,28.8223,28.8527,138200.0
2008-07-31 10:10:00,47.47,47.49,47.35,47.35,164200.0,28.8466,28.8588,28.7737,28.7737,164200.0
2008-07-31 10:20:00,47.35,47.51,47.35,47.44,149200.0,28.7737,28.8709,28.7737,28.8284,149200.0
2008-07-31 10:30:00,47.43,47.45,47.2,47.25,159200.0,28.8223,28.8344,28.6825,28.7129,159200.0
2008-07-31 10:40:00,47.25,47.33,47.11,47.32,267500.0,28.7129,28.7615,28.6278,28.7554,267500.0
2008-07-31 10:50:00,47.32,47.37,47.28,47.37,65600.0,28.7554,28.7858,28.7311,28.7858,65600.0
2008-07-31 11:00:00,47.37,47.39,47.22,47.27,71600.0,28.7858,28.798,28.6947,28.7251,71600.0
2008-07-31 11:10:00,47.27,47.31,47.25,47.26,58300.0,28.7251,28.7494,28.7129,28.719,58300.0
2008-07-31 11:20:00,47.26,47.27,47.15,47.15,107700.0,28.719,28.7251,28.6521,28.6521,107700.0
2008-07-31 11:30:00,47.15,47.24,47.12,47.19,85000.0,28.6521,28.7068,28.6339,28.6765,85000.0
2008-07-31 11:40:00,47.2,47.21,47.1,47.12,69400.0,28.6825,28.6886,28.6218,28.6339,69400.0
2008-07-31 11:50:00,47.1,47.12,47.02,47.11,94900.0,28.6218,28.6339,28.5731,28.6278,94900.0
2008-07-31 12:00:00,47.1,47.11,47.06,47.09,77100.0,28.6218,28.6278,28.5975,28.6157,77100.0
2008-07-31 12:10:00,47.09,47.09,47.0,47.06,111600.0,28.6157,28.6157,28.561,28.5975,111600.0
2008-07-31 12:20:00,47.07,47.1,47.02,47.04,79000.0,28.6035,28.6218,28.5731,28.5853,79000.0
2008-07-31 12:30:00,47.04,47.07,47.01,47.02,67900.0,28.5853,28.6035,28.5671,28.5731,67900.0
2008-07-31 12:40:00,47.03,47.1,47.0,47.04,84700.0,28.5792,28.6218,28.561,28.5853,84700.0
2008-07-31 12:50:00,47.04,47.08,46.97,47.0,61500.0,28.5853,28.6096,28.5428,28.561,61500.0
2008-07-31 13:00:00,46.99,47.1,46.98,47.1,134800.0,28.5549,28.6218,28.5488,28.6218,134800.0
2008-07-31 13:10:00,47.11,47.22,47.11,47.2,73900.0,28.6278,28.6947,28.6278,28.6825,73900.0
2008-07-31 13:20:00,47.2,47.21,47.13,47.21,61900.0,28.6825,28.6886,28.64,28.6886,61900.0
2008-07-31 13:30:00,47.21,47.22,47.15,47.21,89300.0,28.6886,28.6947,28.6521,28.6886,89300.0
2008-07-31 13:40:00,47.22,47.26,47.21,47.22,48600.0,28.6947,28.719,28.6886,28.6947,48600.0
2008-07-31 13:50:00,47.21,47.22,47.04,47.05,63200.0,28.6886,28.6947,28.5853,28.5914,63200.0
2008-07-31 14:00:00,47.04,47.15,47.03,47.11,64900.0,28.5853,28.6521,28.5792,28.6278,64900.0
2008-07-31 14:10:00,47.12,47.24,47.07,47.24,78200.0,28.6339,28.7068,28.6035,28.7068,78200.0
2008-07-31 14:20:00,47.24,47.26,47.2,47.23,81000.0,28.7068,28.719,28.6825,28.7008,81000.0
2008-07-31 14:30:00,47.23,47.3,47.22,47.29,110800.0,28.7008,28.7433,28.6947,28.7372,110800.0
2008-07-31 14:40:00,47.28,47.3,47.25,47.29,62900.0,28.7311,28.7433,28.7129,28.7372,62900.0
2008-07-31 14:50:00,47.29,47.3,47.24,47.29,96100.0,28.7372,28.7433,28.7068,28.7372,96100.0
2008-07-31 15:00:00,47.3,47.32,47.25,47.25,100600.0,28.7433,28.7554,28.7129,28.7129,100600.0
2008-07-31 15:10:00,47.26,47.33,47.25,47.25,101700.0,28.719,28.7615,28.7129,28.7129,101700.0
2008-07-31 15:20:00,47.25,47.38,47.25,47.35,112500.0,28.7129,28.7919,28.7129,28.7737,112500.0
2008-07-31 15:30:00,47.34,47.37,47.25,47.26,219500.0,28.7676,28.7858,28.7129,28.719,219500.0
2008-07-31 15:40:00,47.26,47.28,47.12,47.12,227200.0,28.719,28.7311,28.6339,28.6339,227200.0
2008-07-31 15:50:00,47.11,47.12,47.0,47.1,359700.0,28.6278,28.6339,28.561,28.6218,359700.0
2008-08-01 09:30:00,47.11,47.48,47.04,47.28,138600.0,28.6278,28.8527,28.5853,28.7311,138600.0
2008-08-01 09:40:00,47.28,47.29,46.98,46.98,154800.0,28.7311,28.7372,28.5488,28.5488,154800.0
2008-08-01 09:50:00,47.02,47.02,46.85,47.02,107200.0,28.5731,28.5731,28.4698,28.5731,107200.0
2008-08-01 10:00:00,47.04,47.16,46.57,46.67,131500.0,28.5853,28.6582,28.2997,28.3605,131500.0
2008-08-01 10:10:00,46.66,46.78,46.58,46.6,93600.0,28.3544,28.4273,28.3058,28.3179,93600.0
2008-08-01 10:20:00,46.61,46.9,46.61,46.89,134200.0,28.324,28.5002,28.324,28.4941,134200.0
2008-08-01 10:30:00,46.88,47.04,46.85,47.0,140000.0,28.4881,28.5853,28.4698,28.561,140000.0
2008-08-01 10:40:00,46.99,47.02,46.94,46.95,91200.0,28.5549,28.5731,28.5245,28.5306,91200.0
2008-08-01 10:50:00,46.96,46.96,46.79,46.94,59800.0,28.5367,28.5367,28.4334,28.5245,59800.0
2008-08-01 11:00:00,46.94,47.02,46.86,46.88,55500.0,28.5245,28.5731,28.4759,28.4881,55500.0
2008-08-01 11:10:00,46.87,47.0,46.81,46.99,65500.0,28.482,28.561,28.4455,28.5549,65500.0
2008-08-01 11:20:00,46.99,47.07,46.97,47.04,64100.0,28.5549,28.6035,28.5428,28.5853,64100.0
2008-08-01 11:30:00,47.05,47.25,47.03,47.24,106200.0,28.5914,28.7129,28.5792,28.7068,106200.0
2008-08-01 11:40:00,47.24,47.24,47.12,47.15,55000.0,28.7068,28.7068,28.6339,28.6521,55000.0
2008-08-01 11:50:00,47.17,47.25,47.15,47.2,105700.0,28.6643,28.7129,28.6521,28.6825,105700.0
2008-08-01 12:00:00,47.2,47.21,47.05,47.09,93000.0,28.6825,28.6886,28.5914,28.6157,93000.0
2008-08-01 12:10:00,47.08,47.14,47.03,47.09,123000.0,28.6096,28.6461,28.5792,28.6157,123000.0
2008-08-01 12:20:00,47.06,47.12,47.03,47.06,58900.0,28.5975,28.6339,28.5792,28.5975,58900.0
2008-08-01 12:30:00,47.07,47.11,47.0,47.07,60900.0,28.6035,28.6278,28.561,28.6035,60900.0
2008-08-01 12:40:00,47.07,47.12,47.03,47.08,65100.0,28.6035,28.6339,28.5792,28.6096,65100.0
2008-08-01 12:50:00,47.09,47.11,46.92,46.95,60600.0,28.6157,28.6278,28.5124,28.5306,60600.0
2008-08-01 13:00:00,46.96,47.11,46.95,47.09,52200.0,28.5367,28.6278,28.5306,28.6157,52200.0
2008-08-01 13:10:00,47.08,47.17,47.05,47.16,71200.0,28.6096,28.6643,28.5914,28.6582,71200.0
2008-08-01 13:20:00,47.16,47.17,47.11,47.15,31200.0,28.6582,28.6643,28.6278,28.6521,31200.0
2008-08-01 13:30:00,47.16,47.17,47.04,47.06,46900.0,28.6582,28.6643,28.5853,28.5975,46900.0
2008-08-01 13:40:00,47.07,47.07,46.95,47.0,62700.0,28.6035,28.6035,28.5306,28.561,62700.0
2008-08-01 13:50:00,47.0,47.04,46.91,46.91,43900.0,28.561,28.5853,28.5063,28.5063,43900.0
2008-08-01 14:00:00,46.92,46.97,46.8,46.89,72100.0,28.5124,28.5428,28.4395,28.4941,72100.0
2008-08-01 14:10:00,46.9,46.98,46.85,46.95,65800.0,28.5002,28.5488,28.4698,28.5306,65800.0
2008-08-01 14:20:00,46.96,46.99,46.8,46.89,128900.0,28.5367,28.5549,28.4395,28.4941,128900.0
2008-08-01 14:30:00,46.89,46.94,46.86,46.94,47400.0,28.4941,28.5245,28.4759,28.5245,47400.0
2008-08-01 14:40:00,46.93,47.06,46.87,47.06,100800.0,28.5185,28.5975,28.482,28.5975,100800.0
2008-08-01 14:50:00,47.06,47.15,47.01,47.14,148800.0,28.5975,28.6521,28.5671,28.6461,148800.0
2008-08-01 15:00:00,47.14,47.15,46.9,47.05,266800.0,28.6461,28.6521,28.5002,28.5914,266800.0
2008-08-01 15:10:00,47.06,47.11,46.9,47.1,63900.0,28.5975,28.6278,28.5002,28.6218,63900.0
2008-08-01 15:20:00,47.1,47.14,47.08,47.14,134700.0,28.6218,28.6461,28.6096,28.6461,134700.0
2008-08-01 15:30:00,47.13,47.18,47.07,47.11,117500.0,28.64,28.6704,28.6035,28.6278,117500.0
2008-08-01 15:40:00,47.11,47.18,47.01,47.15,189900.0,28.6278,28.6704,28.5671,28.6521,189900.0
2008-08-01 15:50:00,47.14,47.17,46.9,46.99,486000.0,28.6461,28.6643,28.5002,28.5549,486000.0
2008-08-04 09:30:00,46.91,47.69,46.91,47.54,161900.0,28.5063,28.9803,28.5063,28.8891,161900.0
2008-08-04 09:40:00,47.54,47.64,47.46,47.5,119800.0,28.8891,28.9499,28.8405,28.8648,119800.0
2008-08-04 09:50:00,47.5,47.53,47.4,47.42,135100.0,28.8648,28.8831,28.8041,28.8162,135100.0
2008-08-04 10:00:00,47.45,47.52,47.39,47.4,98600.0,28.8344,28.877,28.798,28.8041,98600.0
2008-08-04 10:10:00,47.41,47.41,47.26,47.26,85900.0,28.8101,28.8101,28.719,28.719,85900.0
2008-08-04 10:20:00,47.27,47.36,47.26,47.3,142300.0,28.7251,28.7798,28.719,28.7433,142300.0
2008-08-04 10:30:00,47.3,47.31,47.22,47.23,106600.0,28.7433,28.7494,28.6947,28.7008,106600.0
2008-08-04 10:40:00,47.23,47.27,47.22,47.26,83900.0,28.7008,28.7251,28.6947,28.719,83900.0
2008-08-04 10:50:00,47.26,47.27,47.22,47.23,127700.0,28.719,28.7251,28.6947,28.7008,127700.0
2008-08-04 11:00:00,47.24,47.29,47.21,47.25,132700.0,28.7068,28.7372,28.6886,28.7129,132700.0
2008-08-04 11:10:00,47.25,47.26,47.19,47.2,168500.0,28.7129,28.719,28.6765,28.6825,168500.0
2008-08-04 11:20:00,47.21,47.4,47.2,47.32,132400.0,28.6886,28.8041,28.6825,28.7554,132400.0
2008-08-04 11:30:00,47.32,47.49,47.26,47.47,180800.0,28.7554,28.8588,28.719,28.8466,180800.0
2008-08-04 11:40:00,47.47,47.49,47.39,47.42,118600.0,28.8466,28.8588,28.798,28.8162,118600.0
2008-08-04 11:50:00,47.4,47.49,47.36,47.46,71100.0,28.8041,28.8588,28.7798,28.8405,71100.0
2008-08-04 12:00:00,47.45,47.46,47.27,47.46,124500.0,28.8344,28.8405,28.7251,28.8405,124500.0
2008-08-04 12:10:00,47.45,47.48,47.44,47.48,74700.0,28.8344,28.8527,28.8284,28.8527,74700.0
2008-08-04 12:20:00,47.47,47.48,47.45,47.47,70700.0,28.8466,28.8527,28.8344,28.8466,70700.0
2008-08-04 12:30:00,47.47,47.62,47.46,47.61,95700.0,28.8466,28.9378,28.8405,28.9317,95700.0
2008-08-04 12:40:00,47.61,47.61,47.56,47.57,68900.0,28.9317,28.9317,28.9013,28.9074,68900.0
2008-08-04 12:50:00,47.58,47.58,47.48,47.5,69000.0,28.9134,28.9134,28.8527,28.8648,69000.0
2008-08-04 13:00:00,47.49,47.51,47.36,47.39,131100.0,28.8588,28.8709,28.7798,28.798,131100.0
2008-08-04 13:10:00,47.39,47.46,47.36,47.36,130300.0,28.798,28.8405,28.7798,28.7798,130300.0
2008-08-04 13:20:00,47.37,47.38,47.27,47.32,141700.0,28.7858,28.7919,28.7251,28.7554,141700.0
2008-08-04 13:30:00,47.32,47.34,47.21,47.29,170300.0,28.7554,28.7676,28.6886,28.7372,170300.0
2008-08-04 13:40:00,47.27,47.32,47.23,47.25,94500.0,28.7251,28.7554,28.7008,28.7129,94500.0
2008-08-04 13:50:00,47.26,47.32,47.22,47.3,133300.0,28.719,28.7554,28.6947,28.7433,133300.0
2008-08-04 14:00:00,47.3,47.42,47.29,47.39,53800.0,28.7433,28.8162,28.7372,28.798,53800.0
2008-08-04 14:10:00,47.39,47.41,47.37,47.38,46600.0,28.798,28.8101,28.7858,28.7919,46600.0
2008-08-04 14:20:00,47.38,47.46,47.38,47.43,125700.0,28.7919,28.8405,28.7919,28.8223,125700.0
2008-08-04 14:30:00,47.44,47.47,47.39,47.47,75800.0,28.8284,28.8466,28.798,28.8466,75800.0
2008-08-04 14:40:00,47.47,47.52,47.45,47.49,87500.0,28.8466,28.877,28.8344,28.8588,87500.0
2008-08-04 14:50:00,47.49,47.58,47.47,47.51,109800.0,28.8588,28.9134,28.8466,28.8709,109800.0
2008-08-04 15:00:00,47.52,47.59,47.5,47.57,89100.0,28.877,28.9195,28.8648,28.9074,89100.0
2008-08-04 15:10:00,47.57,47.59,47.51,47.56,115000.0,28.9074,28.9195,28.8709,28.9013,115000.0
2008-08-04 15:20:00,47.56,47.58,47.48,47.49,71400.0,28.9013,28.9134,28.8527,28.8588,71400.0
2008-08-04 15:30:00,47.49,47.51,47.46,47.48,103800.0,28.8588,28.8709,28.8405,28.8527,103800.0
2008-08-04 15:40:00,47.48,47.48,47.29,47.33,155700.0,28.8527,28.8527,28.7372,28.7615,155700.0
2008-08-04 15:50:00,47.34,47.34,47.26,47.32,322600.0,28.7676,28.7676,28.719,28.7554,322600.0
2008-08-05 09:30:00,47.59,47.91,47.51,47.66,169100.0,28.9195,29.114,28.8709,28.9621,169100.0
2008-08-05 09:40:00,47.67,47.74,47.32,47.32,219400.0,28.9681,29.0107,28.7554,28.7554,219400.0
2008-08-05 09:50:00,47.32,47.46,47.26,47.34,182200.0,28.7554,28.8405,28.719,28.7676,182200.0
2008-08-05 10:00:00,47.32,47.39,47.24,47.26,134600.0,28.7554,28.798,28.7068,28.719,134600.0
2008-08-05 10:10:00,47.25,47.44,47.24,47.38,102200.0,28.7129,28.8284,28.7068,28.7919,102200.0
2008-08-05 10:20:00,47.38,47.4,47.28,47.29,69800.0,28.7919,28.8041,28.7311,28.7372,69800.0
2008-08-05 10:30:00,47.28,47.37,47.27,47.34,74800.0,28.7311,28.7858,28.7251,28.7676,74800.0
2008-08-05 10:40:00,47.34,47.53,47.33,47.5,114800.0,28.7676,28.8831,28.7615,28.8648,114800.0
2008-08-05 10:50:00,47.5,47.59,47.47,47.48,150200.0,28.8648,28.9195,28.8466,28.8527,150200.0
2008-08-05 11:00:00,47.48,47.58,47.46,47.57,135000.0,28.8527,28.9134,28.8405,28.9074,135000.0
2008-08-05 11:10:00,47.56,47.63,47.55,47.62,82700.0,28.9013,28.9438,28.8952,28.9378,82700.0
2008-08-05 11:20:00,47.62,47.64,47.55,47.63,121100.0,28.9378,28.9499,28.8952,28.9438,121100.0
2008-08-05 11:30:00,47.63,47.7,47.62,47.7,83900.0,28.9438,28.9864,28.9378,28.9864,83900.0
2008-08-05 11:40:00,47.69,47.75,47.67,47.69,97500.0,28.9803,29.0168,28.9681,28.9803,97500.0
2008-08-05 11:50:00,47.69,47.7,47.55,47.59,87300.0,28.9803,28.9864,28.8952,28.9195,87300.0
2008-08-05 12:00:00,47.59,47.59,47.41,47.42,51000.0,28.9195,28.9195,28.8101,28.8162,51000.0
2008-08-05 12:10:00,47.43,47.52,47.41,47.46,52800.0,28.8223,28.877,28.8101,28.8405,52800.0
2008-08-05 12:20:00,47.46,47.49,47.42,47.47,73000.0,28.8405,28.8588,28.8162,28.8466,73000.0
2008-08-05 12:30:00,47.47,47.56,47.47,47.56,71300.0,28.8466,28.9013,28.8466,28.9013,71300.0
2008-08-05 12:40:00,47.55,47.56,47.45,47.48,87300.0,28.8952,28.9013,28.8344,28.8527,87300.0
2008-08-05 12:50:00,47.48,47.51,47.42,47.48,74900.0,28.8527,28.8709,28.8162,28.8527,74900.0
2008-08-05 13:00:00,47.48,47.51,47.4,47.43,70300.0,28.8527,28.8709,28.8041,28.8223,70300.0
2008-08-05 13:10:00,47.43,47.49,47.36,47.46,70200.0,28.8223,28.8588,28.7798,28.8405,70200.0
2008-08-05 13:20:00,47.46,47.57,47.45,47.56,114700.0,28.8405,28.9074,28.8344,28.9013,114700.0
2008-08-05 13:30:00,47.57,47.63,47.55,47.6,104900.0,28.9074,28.9438,28.8952,28.9256,104900.0
2008-08-05 13:40:00,47.59,47.76,47.59,47.75,119400.0,28.9195,29.0228,28.9195,29.0168,119400.0
2008-08-05 13:50:00,47.75,47.83,47.73,47.76,123800.0,29.0168,29.0654,29.0046,29.0228,123800.0
2008-08-05 14:00:00,47.77,47.83,47.74,47.76,104500.0,29.0289,29.0654,29.0107,29.0228,104500.0
2008-08-05 14:10:00,47.76,47.98,47.6,47.86,237400.0,29.0228,29.1565,28.9256,29.0836,237400.0
2008-08-05 14:20:00,47.86,47.86,47.74,47.79,177000.0,29.0836,29.0836,29.0107,29.0411,177000.0
2008-08-05 14:30:00,47.8,47.97,47.78,47.96,148500.0,29.0471,29.1504,29.035,29.1444,148500.0
2008-08-05 14:40:00,47.95,48.0,47.92,47.95,195500.0,29.1383,29.1687,29.1201,29.1383,195500.0
2008-08-05 14:50:00,47.94,47.95,47.57,47.83,148300.0,29.1322,29.1383,28.9074,29.0654,148300.0
2008-08-05 15:00:00,47.82,47.91,47.79,47.81,220800.0,29.0593,29.114,29.0411,29.0532,220800.0
2008-08-05 15:10:00,47.81,47.88,47.73,47.75,149700.0,29.0532,29.0958,29.0046,29.0168,149700.0
2008-08-05 15:20:00,47.74,47.78,47.67,47.71,170800.0,29.0107,29.035,28.9681,28.9924,170800.0
2008-08-05 15:30:00,47.71,47.76,47.64,47.68,247500.0,28.9924,29.0228,28.9499,28.9742,247500.0
2008-08-05 15:40:00,47.71,47.81,47.67,47.74,367100.0,28.9924,29.0532,28.9681,29.0107,367100.0
2008-08-05 15:50:00,47.75,47.81,47.64,47.79,408900.0,29.0168,29.0532,28.9499,29.0411,408900.0
2008-08-06 09:30:00,47.23,47.88,47.23,47.48,181500.0,28.7008,29.0958,28.7008,28.8527,181500.0
2008-08-06 09:40:00,47.51,47.51,47.4,47.49,92700.0,28.8709,28.8709,28.8041,28.8588,92700.0
2008-08-06 09:50:00,47.49,47.5,47.32,47.4,81100.0,28.8588,28.8648,28.7554,28.8041,81100.0
2008-08-06 10:00:00,47.41,47.45,47.29,47.45,95400.0,28.8101,28.8344,28.7372,28.8344,95400.0
2008-08-06 10:10:00,47.45,47.6,47.34,47.52,92800.0,28.8344,28.9256,28.7676,28.877,92800.0
2008-08-06 10:20:00,47.54,47.6,47.53,47.6,37400.0,28.8891,28.9256,28.8831,28.9256,37400.0
2008-08-06 10:30:00,47.58,47.74,47.54,47.68,96600.0,28.9134,29.0107,28.8891,28.9742,96600.0
2008-08-06 10:40:00,47.67,47.67,47.53,47.64,46500.0,28.9681,28.9681,28.8831,28.9499,46500.0
2008-08-06 10:50:00,47.65,47.67,47.47,47.5,36200.0,28.956,28.9681,28.8466,28.8648,36200.0
2008-08-06 11:00:00,47.5,47.6,47.48,47.59,25400.0,28.8648,28.9256,28.8527,28.9195,25400.0
2008-08-06 11:10:00,47.59,47.7,47.54,47.67,81000.0,28.9195,28.9864,28.8891,28.9681,81000.0
2008-08-06 11:20:00,47.68,47.73,47.6,47.67,100000.0,28.9742,29.0046,28.9256,28.9681,100000.0
2008-08-06 11:30:00,47.68,47.81,47.61,47.78,53700.0,28.9742,29.0532,28.9317,29.035,53700.0
2008-08-06 11:40:00,47.78,47.81,47.7,47.78,67800.0,29.035,29.0532,28.9864,29.035,67800.0
2008-08-06 11:50:00,47.77,47.78,47.59,47.64,36400.0,29.0289,29.035,28.9195,28.9499,36400.0
2008-08-06 12:00:00,47.64,47.67,47.58,47.59,40500.0,28.9499,28.9681,28.9134,28.9195,40500.0
2008-08-06 12:10:00,47.59,47.69,47.53,47.67,58200.0,28.9195,28.9803,28.8831,28.9681,58200.0
2008-08-06 12:20:00,47.67,47.76,47.63,47.7,59900.0,28.9681,29.0228,28.9438,28.9864,59900.0
2008-08-06 12:30:00,47.7,47.71,47.64,47.7,36400.0,28.9864,28.9924,28.9499,28.9864,36400.0
2008-08-06 12:40:00,47.7,47.88,47.69,47.86,69800.0,28.9864,29.0958,28.9803,29.0836,69800.0
2008-08-06 12:50:00,47.86,47.87,47.74,47.77,64600.0,29.0836,29.0897,29.0107,29.0289,64600.0
2008-08-06 13:00:00,47.77,47.89,47.77,47.89,63600.0,29.0289,29.1018,29.0289,29.1018,63600.0
2008-08-06 13:10:00,47.89,47.89,47.77,47.87,46200.0,29.1018,29.1018,29.0289,29.0897,46200.0
2008-08-06 13:20:00,47.86,48.02,47.86,48.0,97500.0,29.0836,29.1808,29.0836,29.1687,97500.0
2008-08-06 13:30:00,47.99,48.07,47.99,48.05,119600.0,29.1626,29.2112,29.1626,29.1991,119600.0
2008-08-06 13:40:00,48.05,48.18,48.04,48.12,121600.0,29.1991,29.2781,29.193,29.2416,121600.0
2008-08-06 13:50:00,48.11,48.12,47.94,48.02,59100.0,29.2355,29.2416,29.1322,29.1808,59100.0
2008-08-06 14:00:00,48.01,48.07,47.99,48.07,30700.0,29.1747,29.2112,29.1626,29.2112,30700.0
2008-08-06 14:10:00,48.07,48.22,48.07,48.15,108600.0,29.2112,29.3024,29.2112,29.2598,108600.0
2008-08-06 14:20:00,48.16,48.27,48.15,48.18,67900.0,29.2659,29.3327,29.2598,29.2781,67900.0
2008-08-06 14:30:00,48.19,48.19,48.12,48.15,48100.0,29.2841,29.2841,29.2416,29.2598,48100.0
2008-08-06 14:40:00,48.15,48.21,48.11,48.2,100900.0,29.2598,29.2963,29.2355,29.2902,100900.0
2008-08-06 14:50:00,48.21,48.26,48.11,48.13,89400.0,29.2963,29.3267,29.2355,29.2477,89400.0
2008-08-06 15:00:00,48.13,48.31,48.12,48.3,123800.0,29.2477,29.3571,29.2416,29.351,123800.0
2008-08-06 15:10:00,48.3,48.37,48.25,48.32,155000.0,29.351,29.3935,29.3206,29.3631,155000.0
2008-08-06 15:20:00,48.33,48.34,48.16,48.22,122300.0,29.3692,29.3753,29.2659,29.3024,122300.0
2008-08-06 15:30:00,48.23,48.27,48.16,48.19,83200.0,29.3084,29.3327,29.2659,29.2841,83200.0
2008-08-06 15:40:00,48.18,48.21,48.09,48.09,115200.0,29.2781,29.2963,29.2234,29.2234,115200.0
2008-08-06 15:50:00,48.09,48.1,47.96,48.0,152300.0,29.2234,29.2294,29.1444,29.1687,152300.0
2008-08-07 09:30:00,47.66,47.7,47.23,47.32,154600.0,28.9621,28.9864,28.7008,28.7554,154600.0
2008-08-07 09:40:00,47.32,47.61,47.3,47.59,127000.0,28.7554,28.9317,28.7433,28.9195,127000.0
2008-08-07 09:50:00,47.59,47.67,47.5,47.5,85500.0,28.9195,28.9681,28.8648,28.8648,85500.0
2008-08-07 10:00:00,47.52,47.78,47.51,47.76,97100.0,28.877,29.035,28.8709,29.0228,97100.0
2008-08-07 10:10:00,47.77,47.93,47.68,47.93,104600.0,29.0289,29.1261,28.9742,29.1261,104600.0
2008-08-07 10:20:00,47.91,47.91,47.8,47.84,53500.0,29.114,29.114,29.0471,29.0714,53500.0
2008-08-07 10:30:00,47.84,47.86,47.65,47.67,67800.0,29.0714,29.0836,28.956,28.9681,67800.0
2008-08-07 10:40:00,47.66,47.66,47.48,47.53,104200.0,28.9621,28.9621,28.8527,28.8831,104200.0
2008-08-07 10:50:00,47.53,47.66,47.5,47.59,110400.0,28.8831,28.9621,28.8648,28.9195,110400.0
2008-08-07 11:00:00,47.59,47.63,47.53,47.63,82500.0,28.9195,28.9438,28.8831,28.9438,82500.0
2008-08-07 11:10:00,47.64,47.8,47.64,47.7,80500.0,28.9499,29.0471,28.9499,28.9864,80500.0
2008-08-07 11:20:00,47.71,47.86,47.5,47.85,110700.0,28.9924,29.0836,28.8648,29.0775,110700.0
2008-08-07 11:30:00,47.84,48.02,47.83,47.97,118900.0,29.0714,29.1808,29.0654,29.1504,118900.0
2008-08-07 11:40:00,47.96,48.09,47.88,48.07,85300.0,29.1444,29.2234,29.0958,29.2112,85300.0
2008-08-07 11:50:00,48.06,48.08,47.97,48.02,77600.0,29.2051,29.2173,29.1504,29.1808,77600.0
2008-08-07 12:00:00,48.01,48.04,47.93,47.99,106600.0,29.1747,29.193,29.1261,29.1626,106600.0
2008-08-07 12:10:00,47.98,48.12,47.96,48.1,76400.0,29.1565,29.2416,29.1444,29.2294,76400.0
2008-08-07 12:20:00,48.1,48.11,48.0,48.09,40300.0,29.2294,29.2355,29.1687,29.2234,40300.0
2008-08-07 12:30:00,48.1,48.22,48.1,48.13,71200.0,29.2294,29.3024,29.2294,29.2477,71200.0
2008-08-07 12:40:00,48.12,48.4,48.11,48.37,152600.0,29.2416,29.4117,29.2355,29.3935,152600.0
2008-08-07 12:50:00,48.37,48.37,48.26,48.26,73000.0,29.3935,29.3935,29.3267,29.3267,73000.0
2008-08-07 13:00:00,48.25,48.25,48.08,48.11,73900.0,29.3206,29.3206,29.2173,29.2355,73900.0
2008-08-07 13:10:00,48.11,48.18,48.09,48.18,115300.0,29.2355,29.2781,29.2234,29.2781,115300.0
2008-08-07 13:20:00,48.18,48.33,48.16,48.32,74300.0,29.2781,29.3692,29.2659,29.3631,74300.0
2008-08-07 13:30:00,48.32,48.35,48.22,48.24,92900.0,29.3631,29.3814,29.3024,29.3145,92900.0
2008-08-07 13:40:00,48.23,48.31,48.22,48.23,85300.0,29.3084,29.3571,29.3024,29.3084,85300.0
2008-08-07 13:50:00,48.21,48.23,48.1,48.12,87100.0,29.2963,29.3084,29.2294,29.2416,87100.0
2008-08-07 14:00:00,48.12,48.17,48.1,48.13,92900.0,29.2416,29.272,29.2294,29.2477,92900.0
2008-08-07 14:10:00,48.13,48.2,48.11,48.15,77200.0,29.2477,29.2902,29.2355,29.2598,77200.0
2008-08-07 14:20:00,48.16,48.18,48.08,48.15,88700.0,29.2659,29.2781,29.2173,29.2598,88700.0
2008-08-07 14:30:00,48.14,48.23,48.14,48.23,76500.0,29.2537,29.3084,29.2537,29.3084,76500.0
2008-08-07 14:40:00,48.22,48.3,48.18,48.22,74700.0,29.3024,29.351,29.2781,29.3024,74700.0
2008-08-07 14:50:00,48.22,48.26,48.09,48.09,112900.0,29.3024,29.3267,29.2234,29.2234,112900.0
2008-08-07 15:00:00,48.09,48.14,47.96,48.08,140500.0,29.2234,29.2537,29.1444,29.2173,140500.0
2008-08-07 15:10:00,48.08,48.11,48.01,48.05,138100.0,29.2173,29.2355,29.1747,29.1991,138100.0
2008-08-07 15:20:00,48.04,48.04,47.97,47.99,149900.0,29.193,29.193,29.1504,29.1626,149900.0
2008-08-07 15:30:00,47.99,47.99,47.63,47.7,264200.0,29.1626,29.1626,28.9438,28.9864,264200.0
2008-08-07 15:40:00,47.7,47.73,47.57,47.6,300000.0,28.9864,29.0046,28.9074,28.9256,300000.0
2008-08-07 15:50:00,47.6,47.63,47.55,47.59,279300.0,28.9256,28.9438,28.8952,28.9195,279300.0
2008-08-08 09:30:00,47.53,48.12,47.28,47.84,120800.0,28.8831,29.2416,28.7311,29.0714,120800.0
2008-08-08 09:40:00,47.87,48.23,47.86,48.16,103000.0,29.0897,29.3084,29.0836,29.2659,103000.0
2008-08-08 09:50:00,48.17,48.28,48.11,48.14,86700.0,29.272,29.3388,29.2355,29.2537,86700.0
2008-08-08 10:00:00,48.14,48.35,48.14,48.35,69100.0,29.2537,29.3814,29.2537,29.3814,69100.0
2008-08-08 10:10:00,48.34,48.56,48.28,48.39,156700.0,29.3753,29.509,29.3388,29.4057,156700.0
2008-08-08 10:20:00,48.4,48.58,48.28,48.49,117800.0,29.4117,29.5211,29.3388,29.4664,117800.0
2008-08-08 10:30:00,48.48,48.51,48.37,48.39,94800.0,29.4604,29.4786,29.3935,29.4057,94800.0
2008-08-08 10:40:00,48.4,48.52,48.38,48.5,65100.0,29.4117,29.4847,29.3996,29.4725,65100.0
2008-08-08 10:50:00,48.51,48.57,48.41,48.44,96000.0,29.4786,29.5151,29.4178,29.4361,96000.0
2008-08-08 11:00:00,48.43,48.52,48.41,48.48,79100.0,29.43,29.4847,29.4178,29.4604,79100.0
2008-08-08 11:10:00,48.48,48.54,48.37,48.44,103600.0,29.4604,29.4968,29.3935,29.4361,103600.0
2008-08-08 11:20:00,48.44,48.5,48.39,48.44,59900.0,29.4361,29.4725,29.4057,29.4361,59900.0
2008-08-08 11:30:00,48.45,48.55,48.3,48.3,117700.0,29.4421,29.5029,29.351,29.351,117700.0
2008-08-08 11:40:00,48.3,48.38,48.28,48.37,78800.0,29.351,29.3996,29.3388,29.3935,78800.0
2008-08-08 11:50:00,48.37,48.41,48.22,48.26,103300.0,29.3935,29.4178,29.3024,29.3267,103300.0
2008-08-08 12:00:00,48.26,48.3,48.18,48.21,94100.0,29.3267,29.351,29.2781,29.2963,94100.0
2008-08-08 12:10:00,48.22,48.41,48.22,48.39,107700.0,29.3024,29.4178,29.3024,29.4057,107700.0
2008-08-08 12:20:00,48.4,48.44,48.3,48.31,106500.0,29.4117,29.4361,29.351,29.3571,106500.0
2008-08-08 12:30:00,48.3,48.39,48.29,48.35,77700.0,29.351,29.4057,29.3449,29.3814,77700.0
2008-08-08 12:40:00,48.35,48.38,48.31,48.31,41000.0,29.3814,29.3996,29.3571,29.3571,41000.0
2008-08-08 12:50:00,48.32,48.41,48.31,48.41,54100.0,29.3631,29.4178,29.3571,29.4178,54100.0
2008-08-08 13:00:00,48.42,48.48,48.39,48.44,53800.0,29.4239,29.4604,29.4057,29.4361,53800.0
2008-08-08 13:10:00,48.44,48.47,48.41,48.46,57500.0,29.4361,29.4543,29.4178,29.4482,57500.0
2008-08-08 13:20:00,48.47,48.5,48.41,48.48,105900.0,29.4543,29.4725,29.4178,29.4604,105900.0
2008-08-08 13:30:00,48.48,48.5,48.35,48.38,99000.0,29.4604,29.4725,29.3814,29.3996,99000.0
2008-08-08 13:40:00,48.38,48.46,48.28,48.3,70300.0,29.3996,29.4482,29.3388,29.351,70300.0
2008-08-08 13:50:00,48.29,48.32,48.27,48.27,56200.0,29.3449,29.3631,29.3327,29.3327,56200.0
2008-08-08 14:00:00,48.27,48.28,48.2,48.25,84100.0,29.3327,29.3388,29.2902,29.3206,84100.0
2008-08-08 14:10:00,48.25,48.3,48.21,48.28,44300.0,29.3206,29.351,29.2963,29.3388,44300.0
2008-08-08 14:20:00,48.28,48.41,48.26,48.4,56600.0,29.3388,29.4178,29.3267,29.4117,56600.0
2008-08-08 14:30:00,48.4,48.48,48.39,48.48,60600.0,29.4117,29.4604,29.4057,29.4604,60600.0
2008-08-08 14:40:00,48.48,48.55,48.42,48.43,110200.0,29.4604,29.5029,29.4239,29.43,110200.0
2008-08-08 14:50:00,48.44,48.47,48.39,48.39,64200.0,29.4361,29.4543,29.4057,29.4057,64200.0
2008-08-08 15:00:00,48.4,48.41,48.34,48.4,72100.0,29.4117,29.4178,29.3753,29.4117,72100.0
2008-08-08 15:10:00,48.39,48.4,48.27,48.3,90300.0,29.4057,29.4117,29.3327,29.351,90300.0
2008-08-08 15:20:00,48.29,48.39,48.25,48.36,94900.0,29.3449,29.4057,29.3206,29.3874,94900.0
2008-08-08 15:30:00,48.35,48.48,48.34,48.41,139500.0,29.3814,29.4604,29.3753,29.4178,139500.0
2008-08-08 15:40:00,48.41,48.53,48.41,48.49,216000.0,29.4178,29.4907,29.4178,29.4664,216000.0
2008-08-08 15:50:00,48.5,48.54,48.39,48.48,253300.0,29.4725,29.4968,29.4057,29.4604,253300.0
2008-08-11 09:30:00,48.5,48.75,48.3,48.32,144900.0,29.4725,29.6244,29.351,29.3631,144900.0
2008-08-11 09:40:00,48.28,48.32,48.1,48.31,196400.0,29.3388,29.3631,29.2294,29.3571,196400.0
2008-08-11 09:50:00,48.32,48.57,48.32,48.56,152300.0,29.3631,29.5151,29.3631,29.509,152300.0
2008-08-11 10:00:00,48.57,48.74,48.55,48.7,107700.0,29.5151,29.6184,29.5029,29.594,107700.0
2008-08-11 10:10:00,48.71,48.75,48.64,48.69,121800.0,29.6001,29.6244,29.5576,29.588,121800.0
2008-08-11 10:20:00,48.68,48.86,48.63,48.86,254000.0,29.5819,29.6913,29.5515,29.6913,254000.0
2008-08-11 10:30:00,48.85,48.95,48.85,48.91,143700.0,29.6852,29.746,29.6852,29.7217,143700.0
2008-08-11 10:40:00,48.9,49.09,48.88,49.04,117600.0,29.7156,29.831,29.7034,29.8007,117600.0
2008-08-11 10:50:00,49.03,49.15,49.03,49.09,137600.0,29.7946,29.8675,29.7946,29.831,137600.0
2008-08-11 11:00:00,49.08,49.12,49.04,49.04,85100.0,29.825,29.8493,29.8007,29.8007,85100.0
2008-08-11 11:10:00,49.04,49.07,49.0,49.02,85000.0,29.8007,29.8189,29.7764,29.7885,85000.0
2008-08-11 11:20:00,49.03,49.1,49.0,49.06,133800.0,29.7946,29.8371,29.7764,29.8128,133800.0
2008-08-11 11:30:00,49.06,49.31,49.05,49.23,191000.0,29.8128,29.9647,29.8067,29.9161,191000.0
2008-08-11 11:40:00,49.23,49.33,49.2,49.28,132200.0,29.9161,29.9769,29.8979,29.9465,132200.0
2008-08-11 11:50:00,49.28,49.37,49.27,49.31,115100.0,29.9465,30.0012,29.9404,29.9647,115100.0
2008-08-11 12:00:00,49.32,49.42,49.27,49.4,112900.0,29.9708,30.0316,29.9404,30.0194,112900.0
2008-08-11 12:10:00,49.39,49.41,49.33,49.36,68700.0,30.0133,30.0255,29.9769,29.9951,68700.0
2008-08-11 12:20:00,49.36,49.45,49.33,49.43,97000.0,29.9951,30.0498,29.9769,30.0377,97000.0
2008-08-11 12:30:00,49.41,49.41,49.31,49.34,48400.0,30.0255,30.0255,29.9647,29.983,48400.0
2008-08-11 12:40:00,49.33,49.37,49.21,49.21,78500.0,29.9769,30.0012,29.904,29.904,78500.0
2008-08-11 12:50:00,49.22,49.28,49.0,49.27,193400.0,29.91,29.9465,29.7764,29.9404,193400.0
2008-08-11 13:00:00,49.26,49.31,49.24,49.25,68000.0,29.9343,29.9647,29.9222,29.9283,68000.0
2008-08-11 13:10:00,49.25,49.39,49.25,49.38,87600.0,29.9283,30.0133,29.9283,30.0073,87600.0
2008-08-11 13:20:00,49.36,49.46,49.36,49.45,85800.0,29.9951,30.0559,29.9951,30.0498,85800.0
2008-08-11 13:30:00,49.44,49.55,49.41,49.55,105100.0,30.0437,30.1106,30.0255,30.1106,105100.0
2008-08-11 13:40:00,49.54,49.54,49.32,49.34,78800.0,30.1045,30.1045,29.9708,29.983,78800.0
2008-08-11 13:50:00,49.34,49.43,49.31,49.33,76100.0,29.983,30.0377,29.9647,29.9769,76100.0
2008-08-11 14:00:00,49.32,49.33,49.2,49.25,85100.0,29.9708,29.9769,29.8979,29.9283,85100.0
2008-08-11 14:10:00,49.25,49.28,49.2,49.26,94500.0,29.9283,29.9465,29.8979,29.9343,94500.0
2008-08-11 14:20:00,49.25,49.26,49.07,49.11,124000.0,29.9283,29.9343,29.8189,29.8432,124000.0
2008-08-11 14:30:00,49.11,49.14,48.97,49.01,163900.0,29.8432,29.8614,29.7581,29.7824,163900.0
2008-08-11 14:40:00,49.01,49.11,49.0,49.08,144800.0,29.7824,29.8432,29.7764,29.825,144800.0
2008-08-11 14:50:00,49.07,49.09,48.92,49.05,104700.0,29.8189,29.831,29.7277,29.8067,104700.0
2008-08-11 15:00:00,49.05,49.16,49.05,49.12,125400.0,29.8067,29.8736,29.8067,29.8493,125400.0
2008-08-11 15:10:00,49.12,49.16,49.04,49.04,90000.0,29.8493,29.8736,29.8007,29.8007,90000.0
2008-08-11 15:20:00,49.04,49.1,48.96,48.98,206700.0,29.8007,29.8371,29.752,29.7642,206700.0
2008-08-11 15:30:00,48.97,48.98,48.86,48.92,229000.0,29.7581,29.7642,29.6913,29.7277,229000.0
2008-08-11 15:40:00,48.92,49.02,48.89,49.02,320700.0,29.7277,29.7885,29.7095,29.7885,320700.0
2008-08-11 15:50:00,49.02,49.05,48.95,48.96,453400.0,29.7885,29.8067,29.746,29.752,453400.0
2008-08-12 09:30:00,49.19,49.19,48.85,48.98,265900.0,29.8918,29.8918,29.6852,29.7642,265900.0
2008-08-12 09:40:00,48.97,49.46,48.97,49.15,322600.0,29.7581,30.0559,29.7581,29.8675,322600.0
2008-08-12 09:50:00,49.15,49.2,48.97,49.12,165900.0,29.8675,29.8979,29.7581,29.8493,165900.0
2008-08-12 10:00:00,49.11,49.42,49.11,49.4,233500.0,29.8432,30.0316,29.8432,30.0194,233500.0
2008-08-12 10:10:00,49.4,49.6,49.37,49.51,203300.0,30.0194,30.141,30.0012,30.0863,203300.0
2008-08-12 10:20:00,49.51,49.64,49.49,49.64,238300.0,30.0863,30.1653,30.0741,30.1653,238300.0
2008-08-12 10:30:00,49.63,49.66,49.48,49.48,189600.0,30.1592,30.1774,30.068,30.068,189600.0
2008-08-12 10:40:00,49.47,49.48,49.33,49.37,134500.0,30.062,30.068,29.9769,30.0012,134500.0
2008-08-12 10:50:00,49.37,49.39,49.25,49.29,100600.0,30.0012,30.0133,29.9283,29.9526,100600.0
2008-08-12 11:00:00,49.3,49.49,49.29,49.46,68800.0,29.9587,30.0741,29.9526,30.0559,68800.0
2008-08-12 11:10:00,49.46,49.5,49.39,49.48,64900.0,30.0559,30.0802,30.0133,30.068,64900.0
2008-08-12 11:20:00,49.48,49.7,49.48,49.68,115600.0,30.068,30.2017,30.068,30.1896,115600.0
2008-08-12 11:30:00,49.67,49.71,49.58,49.64,218000.0,30.1835,30.2078,30.1288,30.1653,218000.0
2008-08-12 11:40:00,49.63,49.66,49.54,49.63,138700.0,30.1592,30.1774,30.1045,30.1592,138700.0
2008-08-12 11:50:00,49.64,49.76,49.62,49.76,88200.0,30.1653,30.2382,30.1531,30.2382,88200.0
2008-08-12 12:00:00,49.75,49.78,49.65,49.67,81300.0,30.2321,30.2503,30.1713,30.1835,81300.0
2008-08-12 12:10:00,49.68,49.7,49.46,49.58,372700.0,30.1896,30.2017,30.0559,30.1288,372700.0
2008-08-12 12:20:00,49.57,49.63,49.55,49.59,46400.0,30.1227,30.1592,30.1106,30.1349,46400.0
2008-08-12 12:30:00,49.59,49.62,49.5,49.57,36600.0,30.1349,30.1531,30.0802,30.1227,36600.0
2008-08-12 12:40:00,49.58,49.62,49.52,49.53,56700.0,30.1288,30.1531,30.0923,30.0984,56700.0
2008-08-12 12:50:00,49.53,49.54,49.4,49.42,155500.0,30.0984,30.1045,30.0194,30.0316,155500.0
2008-08-12 13:00:00,49.43,49.54,49.41,49.54,104500.0,30.0377,30.1045,30.0255,30.1045,104500.0
2008-08-12 13:10:00,49.54,49.54,49.37,49.46,94400.0,30.1045,30.1045,30.0012,30.0559,94400.0
2008-08-12 13:20:00,49.46,49.51,49.41,49.47,69600.0,30.0559,30.0863,30.0255,30.062,69600.0
2008-08-12 13:30:00,49.46,49.48,49.4,49.46,48000.0,30.0559,30.068,30.0194,30.0559,48000.0
2008-08-12 13:40:00,49.46,49.51,49.4,49.4,135900.0,30.0559,30.0863,30.0194,30.0194,135900.0
2008-08-12 13:50:00,49.39,49.45,49.18,49.18,222000.0,30.0133,30.0498,29.8857,29.8857,222000.0
2008-08-12 14:00:00,49.18,49.39,49.15,49.25,120200.0,29.8857,30.0133,29.8675,29.9283,120200.0
2008-08-12 14:10:00,49.26,49.29,49.24,49.29,78800.0,29.9343,29.9526,29.9222,29.9526,78800.0
2008-08-12 14:20:00,49.28,49.42,49.22,49.39,126300.0,29.9465,30.0316,29.91,30.0133,126300.0
2008-08-12 14:30:00,49.39,49.45,49.34,49.43,80600.0,30.0133,30.0498,29.983,30.0377,80600.0
2008-08-12 14:40:00,49.42,49.44,49.33,49.4,88500.0,30.0316,30.0437,29.9769,30.0194,88500.0
2008-08-12 14:50:00,49.4,49.45,49.3,49.3,74600.0,30.0194,30.0498,29.9587,29.9587,74600.0
2008-08-12 15:00:00,49.31,49.33,49.23,49.25,133100.0,29.9647,29.9769,29.9161,29.9283,133100.0
2008-08-12 15:10:00,49.24,49.29,49.14,49.21,124500.0,29.9222,29.9526,29.8614,29.904,124500.0
2008-08-12 15:20:00,49.2,49.21,49.13,49.13,193700.0,29.8979,29.904,29.8554,29.8554,193700.0
2008-08-12 15:30:00,49.13,49.15,49.06,49.14,208600.0,29.8554,29.8675,29.8128,29.8614,208600.0
2008-08-12 15:40:00,49.15,49.21,49.1,49.2,250400.0,29.8675,29.904,29.8371,29.8979,250400.0
2008-08-12 15:50:00,49.2,49.25,49.18,49.24,306300.0,29.8979,29.9283,29.8857,29.9222,306300.0
2008-08-13 09:30:00,48.91,48.91,48.58,48.8,252000.0,30.0104,30.0104,29.8079,29.9429,252000.0
2008-08-13 09:40:00,48.8,48.8,48.47,48.64,129700.0,29.9429,29.9429,29.7404,29.8447,129700.0
2008-08-13 09:50:00,48.63,48.65,48.52,48.64,95300.0,29.8386,29.8509,29.7711,29.8447,95300.0
2008-08-13 10:00:00,48.64,48.79,48.59,48.7,149700.0,29.8447,29.9368,29.8141,29.8815,149700.0
2008-08-13 10:10:00,48.7,48.72,48.64,48.65,84200.0,29.8815,29.8938,29.8447,29.8509,84200.0
2008-08-13 10:20:00,48.65,48.7,48.62,48.68,117000.0,29.8509,29.8815,29.8325,29.8693,117000.0
2008-08-13 10:30:00,48.68,48.72,48.54,48.56,264100.0,29.8693,29.8938,29.7834,29.7956,264100.0
2008-08-13 10:40:00,48.56,48.7,48.5,48.68,120100.0,29.7956,29.8815,29.7588,29.8693,120100.0
2008-08-13 10:50:00,48.69,48.79,48.63,48.77,162800.0,29.8754,29.9368,29.8386,29.9245,162800.0
2008-08-13 11:00:00,48.77,48.79,48.65,48.67,87100.0,29.9245,29.9368,29.8509,29.8631,87100.0
2008-08-13 11:10:00,48.67,48.71,48.64,48.69,212000.0,29.8631,29.8877,29.8447,29.8754,212000.0
2008-08-13 11:20:00,48.7,48.71,48.62,48.63,86200.0,29.8815,29.8877,29.8325,29.8386,86200.0
2008-08-13 11:30:00,48.63,48.66,48.4,48.42,162300.0,29.8386,29.857,29.6975,29.7097,162300.0
2008-08-13 11:40:00,48.42,48.42,48.17,48.26,117400.0,29.7097,29.7097,29.5563,29.6116,117400.0
2008-08-13 11:50:00,48.26,48.31,48.2,48.3,95200.0,29.6116,29.6422,29.5748,29.6361,95200.0
2008-08-13 12:00:00,48.29,48.43,48.28,48.35,83700.0,29.63,29.7159,29.6238,29.6668,83700.0
2008-08-13 12:10:00,48.32,48.37,48.23,48.33,115800.0,29.6484,29.6791,29.5932,29.6545,115800.0
2008-08-13 12:20:00,48.33,48.34,48.22,48.28,74400.0,29.6545,29.6607,29.587,29.6238,74400.0
2008-08-13 12:30:00,48.28,48.4,48.24,48.34,66100.0,29.6238,29.6975,29.5993,29.6607,66100.0
2008-08-13 12:40:00,48.34,48.4,48.23,48.24,71200.0,29.6607,29.6975,29.5932,29.5993,71200.0
2008-08-13 12:50:00,48.24,48.24,48.08,48.08,124900.0,29.5993,29.5993,29.5011,29.5011,124900.0
2008-08-13 13:00:00,48.09,48.19,48.09,48.14,68700.0,29.5073,29.5686,29.5073,29.5379,68700.0
2008-08-13 13:10:00,48.13,48.22,48.1,48.16,65600.0,29.5318,29.587,29.5134,29.5502,65600.0
2008-08-13 13:20:00,48.16,48.28,48.13,48.26,100200.0,29.5502,29.6238,29.5318,29.6116,100200.0
2008-08-13 13:30:00,48.26,48.46,48.25,48.44,99000.0,29.6116,29.7343,29.6054,29.722,99000.0
2008-08-13 13:40:00,48.44,48.52,48.23,48.25,102900.0,29.722,29.7711,29.5932,29.6054,102900.0
2008-08-13 13:50:00,48.27,48.49,48.25,48.45,37700.0,29.6177,29.7527,29.6054,29.7282,37700.0
2008-08-13 14:00:00,48.45,48.54,48.42,48.54,115600.0,29.7282,29.7834,29.7097,29.7834,115600.0
2008-08-13 14:10:00,48.53,48.57,48.48,48.57,120500.0,29.7772,29.8018,29.7466,29.8018,120500.0
2008-08-13 14:20:00,48.57,48.64,48.54,48.55,92600.0,29.8018,29.8447,29.7834,29.7895,92600.0
2008-08-13 14:30:00,48.56,48.7,48.55,48.66,80500.0,29.7956,29.8815,29.7895,29.857,80500.0
2008-08-13 14:40:00,48.67,48.71,48.63,48.69,82200.0,29.8631,29.8877,29.8386,29.8754,82200.0
2008-08-13 14:50:00,48.69,48.7,48.61,48.67,129800.0,29.8754,29.8815,29.8263,29.8631,129800.0
2008-08-13 15:00:00,48.67,48.68,48.58,48.6,100100.0,29.8631,29.8693,29.8079,29.8202,100100.0
2008-08-13 15:10:00,48.6,48.7,48.59,48.6,61600.0,29.8202,29.8815,29.8141,29.8202,61600.0
2008-08-13 15:20:00,48.6,48.61,48.49,48.53,118700.0,29.8202,29.8263,29.7527,29.7772,118700.0
2008-08-13 15:30:00,48.53,48.59,48.34,48.44,148100.0,29.7772,29.8141,29.6607,29.722,148100.0
2008-08-13 15:40:00,48.43,48.5,48.32,48.35,234600.0,29.7159,29.7588,29.6484,29.6668,234600.0
2008-08-13 15:50:00,48.35,48.4,48.28,48.4,231800.0,29.6668,29.6975,29.6238,29.6975,231800.0
2008-08-14 09:30:00,48.08,48.25,47.95,47.98,173400.0,29.5011,29.6054,29.4214,29.4398,173400.0
2008-08-14 09:40:00,48.0,48.2,47.98,48.19,143800.0,29.452,29.5748,29.4398,29.5686,143800.0
2008-08-14 09:50:00,48.2,48.31,48.04,48.3,109600.0,29.5748,29.6422,29.4766,29.6361,109600.0
2008-08-14 10:00:00,48.3,48.32,48.03,48.06,134900.0,29.6361,29.6484,29.4704,29.4889,134900.0
2008-08-14 10:10:00,48.05,48.06,47.94,48.02,101100.0,29.4827,29.4889,29.4152,29.4643,101100.0
2008-08-14 10:20:00,48.02,48.11,47.93,48.08,124600.0,29.4643,29.5195,29.4091,29.5011,124600.0
2008-08-14 10:30:00,48.07,48.25,48.02,48.19,136400.0,29.495,29.6054,29.4643,29.5686,136400.0
2008-08-14 10:40:00,48.2,48.45,48.2,48.4,104900.0,29.5748,29.7282,29.5748,29.6975,104900.0
2008-08-14 10:50:00,48.4,48.45,48.29,48.35,87100.0,29.6975,29.7282,29.63,29.6668,87100.0
2008-08-14 11:00:00,48.35,48.49,48.26,48.38,151000.0,29.6668,29.7527,29.6116,29.6852,151000.0
2008-08-14 11:10:00,48.38,48.58,48.38,48.56,91100.0,29.6852,29.8079,29.6852,29.7956,91100.0
2008-08-14 11:20:00,48.57,48.69,48.55,48.56,77100.0,29.8018,29.8754,29.7895,29.7956,77100.0
2008-08-14 11:30:00,48.56,48.65,48.47,48.62,96000.0,29.7956,29.8509,29.7404,29.8325,96000.0
2008-08-14 11:40:00,48.62,48.62,48.55,48.59,55600.0,29.8325,29.8325,29.7895,29.8141,55600.0
2008-08-14 11:50:00,48.59,48.63,48.54,48.6,68500.0,29.8141,29.8386,29.7834,29.8202,68500.0
2008-08-14 12:00:00,48.6,48.8,48.59,48.79,61800.0,29.8202,29.9429,29.8141,29.9368,61800.0
2008-08-14 12:10:00,48.79,48.97,48.77,48.82,131000.0,29.9368,30.0472,29.9245,29.9552,131000.0
2008-08-14 12:20:00,48.81,48.89,48.77,48.79,48200.0,29.949,29.9981,29.9245,29.9368,48200.0
2008-08-14 12:30:00,48.79,48.94,48.76,48.83,64300.0,29.9368,30.0288,29.9184,29.9613,64300.0
2008-08-14 12:40:00,48.84,49.12,48.84,49.04,160600.0,29.9674,30.1393,29.9674,30.0902,160600.0
2008-08-14 12:50:00,49.03,49.04,48.92,48.92,44300.0,30.084,30.0902,30.0165,30.0165,44300.0
2008-08-14 13:00:00,48.94,48.98,48.06,48.93,48600.0,30.0288,30.0534,29.4889,30.0227,48600.0
2008-08-14 13:10:00,48.94,48.97,48.82,48.83,133600.0,30.0288,30.0472,29.9552,29.9613,133600.0
2008-08-14 13:20:00,48.83,48.85,48.81,48.83,48800.0,29.9613,29.9736,29.949,29.9613,48800.0
2008-08-14 13:30:00,48.83,48.83,48.73,48.75,76400.0,29.9613,29.9613,29.9,29.9122,76400.0
2008-08-14 13:40:00,48.75,48.8,48.66,48.7,63900.0,29.9122,29.9429,29.857,29.8815,63900.0
2008-08-14 13:50:00,48.72,49.0,48.71,48.89,177600.0,29.8938,30.0656,29.8877,29.9981,177600.0
2008-08-14 14:00:00,48.89,48.93,48.81,48.87,65200.0,29.9981,30.0227,29.949,29.9859,65200.0
2008-08-14 14:10:00,48.88,48.93,48.79,48.9,79300.0,29.992,30.0227,29.9368,30.0043,79300.0
2008-08-14 14:20:00,48.9,48.91,48.73,48.78,66900.0,30.0043,30.0104,29.9,29.9306,66900.0
2008-08-14 14:30:00,48.78,48.83,48.75,48.81,53000.0,29.9306,29.9613,29.9122,29.949,53000.0
2008-08-14 14:40:00,48.8,48.8,48.56,48.59,108000.0,29.9429,29.9429,29.7956,29.8141,108000.0
2008-08-14 14:50:00,48.59,48.66,48.58,48.6,58900.0,29.8141,29.857,29.8079,29.8202,58900.0
2008-08-14 15:00:00,48.61,48.62,48.55,48.58,93500.0,29.8263,29.8325,29.7895,29.8079,93500.0
2008-08-14 15:10:00,48.57,48.64,48.54,48.61,85900.0,29.8018,29.8447,29.7834,29.8263,85900.0
2008-08-14 15:20:00,48.62,48.62,48.44,48.46,91700.0,29.8325,29.8325,29.722,29.7343,91700.0
2008-08-14 15:30:00,48.46,48.58,48.45,48.48,182300.0,29.7343,29.8079,29.7282,29.7466,182300.0
2008-08-14 15:40:00,48.49,48.5,48.36,48.36,229900.0,29.7527,29.7588,29.6729,29.6729,229900.0
2008-08-14 15:50:00,48.35,48.42,48.34,48.36,254900.0,29.6668,29.7097,29.6607,29.6729,254900.0
2008-08-15 09:30:00,48.41,49.2,48.41,48.69,774100.0,29.7036,30.1883,29.7036,29.8754,774100.0
2008-08-15 09:40:00,48.67,48.95,48.67,48.9,115600.0,29.8631,30.0349,29.8631,30.0043,115600.0
2008-08-15 09:50:00,48.9,49.18,48.87,49.04,183600.0,30.0043,30.1761,29.9859,30.0902,183600.0
2008-08-15 10:00:00,49.04,49.07,48.81,48.91,132500.0,30.0902,30.1086,29.949,30.0104,132500.0
2008-08-15 10:10:00,48.92,49.01,48.88,48.9,91400.0,30.0165,30.0718,29.992,30.0043,91400.0
2008-08-15 10:20:00,48.9,48.97,48.78,48.87,135100.0,30.0043,30.0472,29.9306,29.9859,135100.0
2008-08-15 10:30:00,48.88,48.88,48.75,48.78,139200.0,29.992,29.992,29.9122,29.9306,139200.0
2008-08-15 10:40:00,48.78,48.9,48.77,48.89,103700.0,29.9306,30.0043,29.9245,29.9981,103700.0
2008-08-15 10:50:00,48.88,48.97,48.83,48.94,188500.0,29.992,30.0472,29.9613,30.0288,188500.0
2008-08-15 11:00:00,48.95,48.97,48.79,48.8,80800.0,30.0349,30.0472,29.9368,29.9429,80800.0
2008-08-15 11:10:00,48.81,48.91,48.76,48.87,103100.0,29.949,30.0104,29.9184,29.9859,103100.0
2008-08-15 11:20:00,48.86,48.9,48.78,48.9,57600.0,29.9797,30.0043,29.9306,30.0043,57600.0
2008-08-15 11:30:00,48.89,48.89,48.77,48.83,86300.0,29.9981,29.9981,29.9245,29.9613,86300.0
2008-08-15 11:40:00,48.82,48.83,48.75,48.82,104200.0,29.9552,29.9613,29.9122,29.9552,104200.0
2008-08-15 11:50:00,48.8,48.9,48.79,48.83,131400.0,29.9429,30.0043,29.9368,29.9613,131400.0
2008-08-15 12:00:00,48.83,48.85,48.78,48.79,36800.0,29.9613,29.9736,29.9306,29.9368,36800.0
2008-08-15 12:10:00,48.79,48.8,48.73,48.79,127800.0,29.9368,29.9429,29.9,29.9368,127800.0
2008-08-15 12:20:00,48.8,48.84,48.78,48.81,49800.0,29.9429,29.9674,29.9306,29.949,49800.0
2008-08-15 12:30:00,48.79,48.96,48.79,48.94,49100.0,29.9368,30.0411,29.9368,30.0288,49100.0
2008-08-15 12:40:00,48.94,48.98,48.93,48.95,52600.0,30.0288,30.0534,30.0227,30.0349,52600.0
2008-08-15 12:50:00,48.95,49.0,48.9,48.97,49400.0,30.0349,30.0656,30.0043,30.0472,49400.0
2008-08-15 13:00:00,48.96,48.97,48.89,48.9,31600.0,30.0411,30.0472,29.9981,30.0043,31600.0
2008-08-15 13:10:00,48.89,48.89,48.71,48.71,65500.0,29.9981,29.9981,29.8877,29.8877,65500.0
2008-08-15 13:20:00,48.71,48.75,48.69,48.71,83800.0,29.8877,29.9122,29.8754,29.8877,83800.0
2008-08-15 13:30:00,48.71,48.77,48.68,48.7,125400.0,29.8877,29.9245,29.8693,29.8815,125400.0
2008-08-15 13:40:00,48.7,48.75,48.66,48.75,50900.0,29.8815,29.9122,29.857,29.9122,50900.0
2008-08-15 13:50:00,48.75,48.75,48.7,48.74,39100.0,29.9122,29.9122,29.8815,29.9061,39100.0
2008-08-15 14:00:00,48.75,48.75,48.72,48.75,37000.0,29.9122,29.9122,29.8938,29.9122,37000.0
2008-08-15 14:10:00,48.74,48.75,48.74,48.75,32800.0,29.9061,29.9122,29.9061,29.9122,32800.0
2008-08-15 14:20:00,48.75,48.75,48.66,48.7,168400.0,29.9122,29.9122,29.857,29.8815,168400.0
2008-08-15 14:30:00,48.7,48.75,48.69,48.71,52700.0,29.8815,29.9122,29.8754,29.8877,52700.0
2008-08-15 14:40:00,48.7,48.71,48.67,48.7,28000.0,29.8815,29.8877,29.8631,29.8815,28000.0
2008-08-15 14:50:00,48.69,48.71,48.68,48.68,53700.0,29.8754,29.8877,29.8693,29.8693,53700.0
2008-08-15 15:00:00,48.69,48.71,48.68,48.69,105500.0,29.8754,29.8877,29.8693,29.8754,105500.0
2008-08-15 15:10:00,48.69,48.69,48.61,48.62,86900.0,29.8754,29.8754,29.8263,29.8325,86900.0
2008-08-15 15:20:00,48.62,48.71,48.61,48.68,99900.0,29.8325,29.8877,29.8263,29.8693,99900.0
2008-08-15 15:30:00,48.68,48.79,48.66,48.76,83900.0,29.8693,29.9368,29.857,29.9184,83900.0
2008-08-15 15:40:00,48.76,48.77,48.66,48.68,182700.0,29.9184,29.9245,29.857,29.8693,182700.0
2008-08-15 15:50:00,48.68,48.82,48.68,48.79,241300.0,29.8693,29.9552,29.8693,29.9368,241300.0
2008-08-18 09:30:00,48.81,48.81,48.58,48.68,86300.0,29.949,29.949,29.8079,29.8693,86300.0
2008-08-18 09:40:00,48.67,48.76,48.59,48.59,130200.0,29.8631,29.9184,29.8141,29.8141,130200.0
2008-08-18 09:50:00,48.6,48.64,48.46,48.59,141900.0,29.8202,29.8447,29.7343,29.8141,141900.0
2008-08-18 10:00:00,48.6,48.62,48.51,48.52,91500.0,29.8202,29.8325,29.765,29.7711,91500.0
2008-08-18 10:10:00,48.52,48.57,48.48,48.56,72800.0,29.7711,29.8018,29.7466,29.7956,72800.0
2008-08-18 10:20:00,48.56,48.72,48.56,48.66,158200.0,29.7956,29.8938,29.7956,29.857,158200.0
2008-08-18 10:30:00,48.66,48.71,48.64,48.7,106900.0,29.857,29.8877,29.8447,29.8815,106900.0
2008-08-18 10:40:00,48.7,48.78,48.67,48.71,88000.0,29.8815,29.9306,29.8631,29.8877,88000.0
2008-08-18 10:50:00,48.72,48.82,48.7,48.75,87400.0,29.8938,29.9552,29.8815,29.9122,87400.0
2008-08-18 11:00:00,48.75,48.8,48.68,48.77,95700.0,29.9122,29.9429,29.8693,29.9245,95700.0
2008-08-18 11:10:00,48.77,48.8,48.71,48.75,64400.0,29.9245,29.9429,29.8877,29.9122,64400.0
2008-08-18 11:20:00,48.75,48.8,48.72,48.77,72400.0,29.9122,29.9429,29.8938,29.9245,72400.0
2008-08-18 11:30:00,48.77,48.77,48.6,48.65,45200.0,29.9245,29.9245,29.8202,29.8509,45200.0
2008-08-18 11:40:00,48.65,48.71,48.61,48.67,24100.0,29.8509,29.8877,29.8263,29.8631,24100.0
2008-08-18 11:50:00,48.68,48.7,48.52,48.53,120300.0,29.8693,29.8815,29.7711,29.7772,120300.0
2008-08-18 12:00:00,48.52,48.57,48.42,48.56,104000.0,29.7711,29.8018,29.7097,29.7956,104000.0
2008-08-18 12:10:00,48.57,48.62,48.54,48.6,38800.0,29.8018,29.8325,29.7834,29.8202,38800.0
2008-08-18 12:20:00,48.61,48.64,48.46,48.55,216500.0,29.8263,29.8447,29.7343,29.7895,216500.0
2008-08-18 12:30:00,48.56,48.62,48.28,48.38,302600.0,29.7956,29.8325,29.6238,29.6852,302600.0
2008-08-18 12:40:00,48.39,48.46,48.33,48.4,169700.0,29.6913,29.7343,29.6545,29.6975,169700.0
2008-08-18 12:50:00,48.38,48.43,48.26,48.3,369200.0,29.6852,29.7159,29.6116,29.6361,369200.0
2008-08-18 13:00:00,48.3,48.4,48.28,48.34,260100.0,29.6361,29.6975,29.6238,29.6607,260100.0
2008-08-18 13:10:00,48.33,48.35,48.16,48.16,64500.0,29.6545,29.6668,29.5502,29.5502,64500.0
2008-08-18 13:20:00,48.16,48.2,48.08,48.08,144700.0,29.5502,29.5748,29.5011,29.5011,144700.0
2008-08-18 13:30:00,48.08,48.1,47.88,47.9,267000.0,29.5011,29.5134,29.3784,29.3907,267000.0
2008-08-18 13:40:00,47.89,47.96,47.82,47.83,274500.0,29.3845,29.4275,29.3416,29.3477,274500.0
2008-08-18 13:50:00,47.83,47.98,47.83,47.93,91000.0,29.3477,29.4398,29.3477,29.4091,91000.0
2008-08-18 14:00:00,47.93,47.98,47.84,47.96,87100.0,29.4091,29.4398,29.3539,29.4275,87100.0
2008-08-18 14:10:00,47.95,48.02,47.89,47.92,108900.0,29.4214,29.4643,29.3845,29.403,108900.0
2008-08-18 14:20:00,47.92,47.98,47.85,47.97,113200.0,29.403,29.4398,29.36,29.4336,113200.0
2008-08-18 14:30:00,47.97,47.97,47.86,47.92,129000.0,29.4336,29.4336,29.3661,29.403,129000.0
2008-08-18 14:40:00,47.93,47.97,47.92,47.96,91800.0,29.4091,29.4336,29.403,29.4275,91800.0
2008-08-18 14:50:00,47.95,47.98,47.94,47.97,144200.0,29.4214,29.4398,29.4152,29.4336,144200.0
2008-08-18 15:00:00,47.97,47.98,47.87,47.93,239000.0,29.4336,29.4398,29.3723,29.4091,239000.0
2008-08-18 15:10:00,47.93,47.98,47.89,47.97,132600.0,29.4091,29.4398,29.3845,29.4336,132600.0
2008-08-18 15:20:00,47.97,48.06,47.95,47.95,233100.0,29.4336,29.4889,29.4214,29.4214,233100.0
2008-08-18 15:30:00,47.95,48.06,47.94,48.02,121400.0,29.4214,29.4889,29.4152,29.4643,121400.0
2008-08-18 15:40:00,48.02,48.02,47.82,47.91,351300.0,29.4643,29.4643,29.3416,29.3968,351300.0
2008-08-18 15:50:00,47.92,48.11,47.89,48.11,348100.0,29.403,29.5195,29.3845,29.5195,348100.0
2008-08-19 09:30:00,47.68,48.14,47.68,47.71,217900.0,29.2557,29.5379,29.2557,29.2741,217900.0
2008-08-19 09:40:00,47.73,47.86,47.69,47.77,166100.0,29.2864,29.3661,29.2618,29.3109,166100.0
2008-08-19 09:50:00,47.76,47.81,47.66,47.78,192400.0,29.3048,29.3355,29.2434,29.3171,192400.0
2008-08-19 10:00:00,47.78,47.8,47.72,47.76,182700.0,29.3171,29.3293,29.2802,29.3048,182700.0
2008-08-19 10:10:00,47.76,47.94,47.75,47.88,205300.0,29.3048,29.4152,29.2986,29.3784,205300.0
2008-08-19 10:20:00,47.87,47.9,47.7,47.74,123200.0,29.3723,29.3907,29.268,29.2925,123200.0
2008-08-19 10:30:00,47.74,47.77,47.61,47.7,120100.0,29.2925,29.3109,29.2127,29.268,120100.0
2008-08-19 10:40:00,47.7,47.71,47.59,47.6,104200.0,29.268,29.2741,29.2005,29.2066,104200.0
2008-08-19 10:50:00,47.59,47.6,47.48,47.55,114900.0,29.2005,29.2066,29.133,29.1759,114900.0
2008-08-19 11:00:00,47.55,47.56,47.32,47.33,142200.0,29.1759,29.1821,29.0348,29.0409,142200.0
2008-08-19 11:10:00,47.33,47.36,47.28,47.3,155200.0,29.0409,29.0593,29.0103,29.0225,155200.0
2008-08-19 11:20:00,47.3,47.38,47.25,47.38,88000.0,29.0225,29.0716,28.9919,29.0716,88000.0
2008-08-19 11:30:00,47.38,47.48,47.33,47.45,279000.0,29.0716,29.133,29.0409,29.1146,279000.0
2008-08-19 11:40:00,47.46,47.59,47.46,47.58,147500.0,29.1207,29.2005,29.1207,29.1943,147500.0
2008-08-19 11:50:00,47.59,47.59,47.48,47.5,107700.0,29.2005,29.2005,29.133,29.1452,107700.0
2008-08-19 12:00:00,47.49,47.58,47.47,47.49,83600.0,29.1391,29.1943,29.1268,29.1391,83600.0
2008-08-19 12:10:00,47.49,47.59,47.48,47.58,55100.0,29.1391,29.2005,29.133,29.1943,55100.0
2008-08-19 12:20:00,47.58,47.6,47.48,47.48,60000.0,29.1943,29.2066,29.133,29.133,60000.0
2008-08-19 12:30:00,47.49,47.63,47.48,47.55,69800.0,29.1391,29.225,29.133,29.1759,69800.0
2008-08-19 12:40:00,47.56,47.59,47.52,47.57,44600.0,29.1821,29.2005,29.1575,29.1882,44600.0
2008-08-19 12:50:00,47.56,47.6,47.48,47.5,85200.0,29.1821,29.2066,29.133,29.1452,85200.0
2008-08-19 13:00:00,47.5,47.52,47.48,47.52,80600.0,29.1452,29.1575,29.133,29.1575,80600.0
2008-08-19 13:10:00,47.52,47.67,47.5,47.56,88100.0,29.1575,29.2496,29.1452,29.1821,88100.0
2008-08-19 13:20:00,47.55,47.7,47.53,47.7,92200.0,29.1759,29.268,29.1637,29.268,92200.0
2008-08-19 13:30:00,47.7,47.72,47.6,47.63,104200.0,29.268,29.2802,29.2066,29.225,104200.0
2008-08-19 13:40:00,47.63,47.77,47.58,47.77,134500.0,29.225,29.3109,29.1943,29.3109,134500.0
2008-08-19 13:50:00,47.77,47.81,47.7,47.8,174100.0,29.3109,29.3355,29.268,29.3293,174100.0
2008-08-19 14:00:00,47.8,47.86,47.76,47.82,161000.0,29.3293,29.3661,29.3048,29.3416,161000.0
2008-08-19 14:10:00,47.81,47.86,47.76,47.76,101400.0,29.3355,29.3661,29.3048,29.3048,101400.0
2008-08-19 14:20:00,47.77,47.84,47.75,47.8,137000.0,29.3109,29.3539,29.2986,29.3293,137000.0
2008-08-19 14:30:00,47.81,47.89,47.79,47.88,90100.0,29.3355,29.3845,29.3232,29.3784,90100.0
2008-08-19 14:40:00,47.88,47.89,47.72,47.78,129500.0,29.3784,29.3845,29.2802,29.3171,129500.0
2008-08-19 14:50:00,47.78,47.88,47.78,47.88,107700.0,29.3171,29.3784,29.3171,29.3784,107700.0
2008-08-19 15:00:00,47.86,47.87,47.75,47.79,124900.0,29.3661,29.3723,29.2986,29.3232,124900.0
2008-08-19 15:10:00,47.79,47.86,47.78,47.79,61500.0,29.3232,29.3661,29.3171,29.3232,61500.0
2008-08-19 15:20:00,47.79,47.91,47.71,47.9,143500.0,29.3232,29.3968,29.2741,29.3907,143500.0
2008-08-19 15:30:00,47.89,47.9,47.81,47.84,92900.0,29.3845,29.3907,29.3355,29.3539,92900.0
2008-08-19 15:40:00,47.83,47.85,47.74,47.8,157500.0,29.3477,29.36,29.2925,29.3293,157500.0
2008-08-19 15:50:00,47.79,47.85,47.75,47.83,215200.0,29.3232,29.36,29.2986,29.3477,215200.0
2008-08-20 09:30:00,47.83,47.91,47.43,47.59,104100.0,29.3477,29.3968,29.1023,29.2005,104100.0
2008-08-20 09:40:00,47.62,47.76,47.5,47.51,186200.0,29.2189,29.3048,29.1452,29.1514,186200.0
2008-08-20 09:50:00,47.51,47.54,47.47,47.51,103300.0,29.1514,29.1698,29.1268,29.1514,103300.0
2008-08-20 10:00:00,47.51,47.55,47.49,47.53,85600.0,29.1514,29.1759,29.1391,29.1637,85600.0
2008-08-20 10:10:00,47.53,47.57,47.42,47.5,227900.0,29.1637,29.1882,29.0962,29.1452,227900.0
2008-08-20 10:20:00,47.51,47.57,47.48,47.55,153400.0,29.1514,29.1882,29.133,29.1759,153400.0
2008-08-20 10:30:00,47.55,47.63,47.42,47.47,299800.0,29.1759,29.225,29.0962,29.1268,299800.0
2008-08-20 10:40:00,47.46,47.56,47.35,47.55,150200.0,29.1207,29.1821,29.0532,29.1759,150200.0
2008-08-20 10:50:00,47.54,47.66,47.54,47.65,108300.0,29.1698,29.2434,29.1698,29.2373,108300.0
2008-08-20 11:00:00,47.65,47.7,47.58,47.7,72600.0,29.2373,29.268,29.1943,29.268,72600.0
2008-08-20 11:10:00,47.69,47.8,47.69,47.75,95600.0,29.2618,29.3293,29.2618,29.2986,95600.0
2008-08-20 11:20:00,47.74,47.87,47.73,47.84,70200.0,29.2925,29.3723,29.2864,29.3539,70200.0
2008-08-20 11:30:00,47.83,47.83,47.61,47.65,63200.0,29.3477,29.3477,29.2127,29.2373,63200.0
2008-08-20 11:40:00,47.65,47.69,47.58,47.64,35300.0,29.2373,29.2618,29.1943,29.2311,35300.0
2008-08-20 11:50:00,47.65,47.79,47.64,47.75,50200.0,29.2373,29.3232,29.2311,29.2986,50200.0
2008-08-20 12:00:00,47.75,47.8,47.55,47.6,51200.0,29.2986,29.3293,29.1759,29.2066,51200.0
2008-08-20 12:10:00,47.58,47.65,47.53,47.6,55100.0,29.1943,29.2373,29.1637,29.2066,55100.0
2008-08-20 12:20:00,47.6,47.7,47.59,47.66,46500.0,29.2066,29.268,29.2005,29.2434,46500.0
2008-08-20 12:30:00,47.66,47.67,47.53,47.53,35200.0,29.2434,29.2496,29.1637,29.1637,35200.0
2008-08-20 12:40:00,47.54,47.57,47.46,47.48,57800.0,29.1698,29.1882,29.1207,29.133,57800.0
2008-08-20 12:50:00,47.48,47.5,47.44,47.49,46800.0,29.133,29.1452,29.1084,29.1391,46800.0
2008-08-20 13:00:00,47.49,47.6,47.45,47.56,44000.0,29.1391,29.2066,29.1146,29.1821,44000.0
2008-08-20 13:10:00,47.56,47.57,47.47,47.47,35500.0,29.1821,29.1882,29.1268,29.1268,35500.0
2008-08-20 13:20:00,47.48,47.53,47.44,47.49,68500.0,29.133,29.1637,29.1084,29.1391,68500.0
2008-08-20 13:30:00,47.5,47.55,47.46,47.47,50800.0,29.1452,29.1759,29.1207,29.1268,50800.0
2008-08-20 13:40:00,47.46,47.51,47.45,47.49,92500.0,29.1207,29.1514,29.1146,29.1391,92500.0
2008-08-20 13:50:00,47.49,47.49,47.43,47.49,50000.0,29.1391,29.1391,29.1023,29.1391,50000.0
2008-08-20 14:00:00,47.5,47.5,47.31,47.32,132100.0,29.1452,29.1452,29.0287,29.0348,132100.0
2008-08-20 14:10:00,47.31,47.32,47.22,47.3,127400.0,29.0287,29.0348,28.9734,29.0225,127400.0
2008-08-20 14:20:00,47.31,47.43,47.28,47.33,204900.0,29.0287,29.1023,29.0103,29.0409,204900.0
2008-08-20 14:30:00,47.32,47.33,47.25,47.29,90700.0,29.0348,29.0409,28.9919,29.0164,90700.0
2008-08-20 14:40:00,47.28,47.31,47.19,47.21,91000.0,29.0103,29.0287,28.955,28.9673,91000.0
2008-08-20 14:50:00,47.2,47.3,47.19,47.26,80800.0,28.9612,29.0225,28.955,28.998,80800.0
2008-08-20 15:00:00,47.26,47.34,47.24,47.25,124800.0,28.998,29.0471,28.9857,28.9919,124800.0
2008-08-20 15:10:00,47.26,47.29,47.24,47.25,105200.0,28.998,29.0164,28.9857,28.9919,105200.0
2008-08-20 15:20:00,47.25,47.3,47.24,47.24,95200.0,28.9919,29.0225,28.9857,28.9857,95200.0
2008-08-20 15:30:00,47.25,47.37,47.2,47.32,231900.0,28.9919,29.0655,28.9612,29.0348,231900.0
2008-08-20 15:40:00,47.32,47.47,47.29,47.42,154600.0,29.0348,29.1268,29.0164,29.0962,154600.0
2008-08-20 15:50:00,47.42,47.44,47.37,47.42,344900.0,29.0962,29.1084,29.0655,29.0962,344900.0
2008-08-21 09:30:00,47.48,47.48,46.8,46.86,119400.0,29.133,29.133,28.7157,28.7526,119400.0
2008-08-21 09:40:00,46.86,47.03,46.73,46.74,114600.0,28.7526,28.8569,28.6728,28.6789,114600.0
2008-08-21 09:50:00,46.75,46.82,46.74,46.82,150800.0,28.6851,28.728,28.6789,28.728,150800.0
2008-08-21 10:00:00,46.82,46.9,46.76,46.79,172300.0,28.728,28.7771,28.6912,28.7096,172300.0
2008-08-21 10:10:00,46.79,46.93,46.78,46.93,151000.0,28.7096,28.7955,28.7035,28.7955,151000.0
2008-08-21 10:20:00,46.93,46.99,46.87,46.94,100000.0,28.7955,28.8323,28.7587,28.8016,100000.0
2008-08-21 10:30:00,46.95,47.0,46.83,46.88,97900.0,28.8078,28.8385,28.7341,28.7648,97900.0
2008-08-21 10:40:00,46.88,46.89,46.71,46.72,80500.0,28.7648,28.771,28.6605,28.6667,80500.0
2008-08-21 10:50:00,46.72,46.78,46.65,46.72,129700.0,28.6667,28.7035,28.6237,28.6667,129700.0
2008-08-21 11:00:00,46.73,46.73,46.57,46.58,168700.0,28.6728,28.6728,28.5746,28.5807,168700.0
2008-08-21 11:10:00,46.57,46.66,46.57,46.61,142400.0,28.5746,28.6298,28.5746,28.5992,142400.0
2008-08-21 11:20:00,46.6,46.79,46.6,46.69,131500.0,28.593,28.7096,28.593,28.6482,131500.0
2008-08-21 11:30:00,46.7,46.71,46.58,46.7,112000.0,28.6544,28.6605,28.5807,28.6544,112000.0
2008-08-21 11:40:00,46.69,46.79,46.65,46.73,88800.0,28.6482,28.7096,28.6237,28.6728,88800.0
2008-08-21 11:50:00,46.72,46.82,46.7,46.79,43900.0,28.6667,28.728,28.6544,28.7096,43900.0
2008-08-21 12:00:00,46.8,46.95,46.8,46.92,86600.0,28.7157,28.8078,28.7157,28.7894,86600.0
2008-08-21 12:10:00,46.91,46.93,46.86,46.88,37200.0,28.7832,28.7955,28.7526,28.7648,37200.0
2008-08-21 12:20:00,46.88,46.89,46.79,46.8,95500.0,28.7648,28.771,28.7096,28.7157,95500.0
2008-08-21 12:30:00,46.8,46.8,46.69,46.7,39200.0,28.7157,28.7157,28.6482,28.6544,39200.0
2008-08-21 12:40:00,46.71,46.84,46.66,46.84,41900.0,28.6605,28.7403,28.6298,28.7403,41900.0
2008-08-21 12:50:00,46.84,46.88,46.77,46.79,70800.0,28.7403,28.7648,28.6973,28.7096,70800.0
2008-08-21 13:00:00,46.79,46.88,46.7,46.87,86500.0,28.7096,28.7648,28.6544,28.7587,86500.0
2008-08-21 13:10:00,46.88,46.91,46.8,46.9,50200.0,28.7648,28.7832,28.7157,28.7771,50200.0
2008-08-21 13:20:00,46.9,46.9,46.79,46.84,57400.0,28.7771,28.7771,28.7096,28.7403,57400.0
2008-08-21 13:30:00,46.84,46.95,46.82,46.9,94300.0,28.7403,28.8078,28.728,28.7771,94300.0
2008-08-21 13:40:00,46.9,46.92,46.85,46.91,65300.0,28.7771,28.7894,28.7464,28.7832,65300.0
2008-08-21 13:50:00,46.92,46.93,46.79,46.83,44000.0,28.7894,28.7955,28.7096,28.7341,44000.0
2008-08-21 14:00:00,46.84,47.01,46.81,46.82,93700.0,28.7403,28.8446,28.7219,28.728,93700.0
2008-08-21 14:10:00,46.83,46.9,46.82,46.86,64100.0,28.7341,28.7771,28.728,28.7526,64100.0
2008-08-21 14:20:00,46.86,46.98,46.84,46.94,62500.0,28.7526,28.8262,28.7403,28.8016,62500.0
2008-08-21 14:30:00,46.93,47.07,46.93,47.03,75500.0,28.7955,28.8814,28.7955,28.8569,75500.0
2008-08-21 14:40:00,47.02,47.08,46.99,47.05,106000.0,28.8507,28.8875,28.8323,28.8691,106000.0
2008-08-21 14:50:00,47.05,47.08,47.01,47.03,57700.0,28.8691,28.8875,28.8446,28.8569,57700.0
2008-08-21 15:00:00,47.03,47.1,47.02,47.04,79500.0,28.8569,28.8998,28.8507,28.863,79500.0
2008-08-21 15:10:00,47.04,47.15,47.0,47.08,88700.0,28.863,28.9305,28.8385,28.8875,88700.0
2008-08-21 15:20:00,47.06,47.13,47.05,47.12,98300.0,28.8753,28.9182,28.8691,28.9121,98300.0
2008-08-21 15:30:00,47.12,47.13,47.06,47.09,114600.0,28.9121,28.9182,28.8753,28.8937,114600.0
2008-08-21 15:40:00,47.1,47.21,47.1,47.2,203900.0,28.8998,28.9673,28.8998,28.9612,203900.0
2008-08-21 15:50:00,47.2,47.21,47.14,47.16,233600.0,28.9612,28.9673,28.9244,28.9366,233600.0
2008-08-22 09:30:00,47.21,47.55,47.09,47.46,111900.0,28.9673,29.1759,28.8937,29.1207,111900.0
2008-08-22 09:40:00,47.46,47.68,47.45,47.67,88700.0,29.1207,29.2557,29.1146,29.2496,88700.0
2008-08-22 09:50:00,47.66,47.76,47.57,47.58,101900.0,29.2434,29.3048,29.1882,29.1943,101900.0
2008-08-22 10:00:00,47.58,47.65,47.37,47.42,220000.0,29.1943,29.2373,29.0655,29.0962,220000.0
2008-08-22 10:10:00,47.4,47.5,47.38,47.49,168500.0,29.0839,29.1452,29.0716,29.1391,168500.0
2008-08-22 10:20:00,47.48,47.49,47.43,47.47,52000.0,29.133,29.1391,29.1023,29.1268,52000.0
2008-08-22 10:30:00,47.47,47.48,47.39,47.42,99100.0,29.1268,29.133,29.0778,29.0962,99100.0
2008-08-22 10:40:00,47.41,47.53,47.31,47.52,81500.0,29.09,29.1637,29.0287,29.1575,81500.0
2008-08-22 10:50:00,47.52,47.6,47.5,47.58,100700.0,29.1575,29.2066,29.1452,29.1943,100700.0
2008-08-22 11:00:00,47.58,47.65,47.56,47.59,72900.0,29.1943,29.2373,29.1821,29.2005,72900.0
2008-08-22 11:10:00,47.58,47.58,47.45,47.47,87300.0,29.1943,29.1943,29.1146,29.1268,87300.0
2008-08-22 11:20:00,47.49,47.61,47.47,47.58,91100.0,29.1391,29.2127,29.1268,29.1943,91100.0
2008-08-22 11:30:00,47.59,47.67,47.58,47.61,90300.0,29.2005,29.2496,29.1943,29.2127,90300.0
2008-08-22 11:40:00,47.61,47.63,47.54,47.58,90600.0,29.2127,29.225,29.1698,29.1943,90600.0
2008-08-22 11:50:00,47.59,47.63,47.53,47.63,30600.0,29.2005,29.225,29.1637,29.225,30600.0
2008-08-22 12:00:00,47.62,47.65,47.48,47.49,57400.0,29.2189,29.2373,29.133,29.1391,57400.0
2008-08-22 12:10:00,47.48,47.49,47.42,47.45,34200.0,29.133,29.1391,29.0962,29.1146,34200.0
2008-08-22 12:20:00,47.46,47.55,47.42,47.52,47500.0,29.1207,29.1759,29.0962,29.1575,47500.0
2008-08-22 12:30:00,47.52,47.53,47.44,47.48,57300.0,29.1575,29.1637,29.1084,29.133,57300.0
2008-08-22 12:40:00,47.48,47.52,47.45,47.47,27000.0,29.133,29.1575,29.1146,29.1268,27000.0
2008-08-22 12:50:00,47.48,47.5,47.46,47.5,27800.0,29.133,29.1452,29.1207,29.1452,27800.0
2008-08-22 13:00:00,47.5,47.72,47.49,47.72,85100.0,29.1452,29.2802,29.1391,29.2802,85100.0
2008-08-22 13:10:00,47.72,47.77,47.71,47.73,46200.0,29.2802,29.3109,29.2741,29.2864,46200.0
2008-08-22 13:20:00,47.73,47.88,47.73,47.87,96400.0,29.2864,29.3784,29.2864,29.3723,96400.0
2008-08-22 13:30:00,47.87,47.94,47.82,47.87,502100.0,29.3723,29.4152,29.3416,29.3723,502100.0
2008-08-22 13:40:00,47.86,47.95,47.83,47.94,122500.0,29.3661,29.4214,29.3477,29.4152,122500.0
2008-08-22 13:50:00,47.94,48.0,47.92,48.0,127500.0,29.4152,29.452,29.403,29.452,127500.0
2008-08-22 14:00:00,47.99,48.01,47.98,48.0,261500.0,29.4459,29.4582,29.4398,29.452,261500.0
2008-08-22 14:10:00,48.0,48.01,47.9,47.98,99300.0,29.452,29.4582,29.3907,29.4398,99300.0
2008-08-22 14:20:00,47.97,48.1,47.97,48.03,166800.0,29.4336,29.5134,29.4336,29.4704,166800.0
2008-08-22 14:30:00,48.03,48.1,48.02,48.06,102100.0,29.4704,29.5134,29.4643,29.4889,102100.0
2008-08-22 14:40:00,48.06,48.1,48.04,48.05,73000.0,29.4889,29.5134,29.4766,29.4827,73000.0
2008-08-22 14:50:00,48.05,48.08,48.03,48.06,136100.0,29.4827,29.5011,29.4704,29.4889,136100.0
2008-08-22 15:00:00,48.05,48.13,48.05,48.05,304500.0,29.4827,29.5318,29.4827,29.4827,304500.0
2008-08-22 15:10:00,48.05,48.12,48.04,48.12,134200.0,29.4827,29.5257,29.4766,29.5257,134200.0
2008-08-22 15:20:00,48.12,48.15,48.04,48.05,160700.0,29.5257,29.5441,29.4766,29.4827,160700.0
2008-08-22 15:30:00,48.06,48.12,47.99,48.04,199100.0,29.4889,29.5257,29.4459,29.4766,199100.0
2008-08-22 15:40:00,48.04,48.05,47.96,48.04,201800.0,29.4766,29.4827,29.4275,29.4766,201800.0
2008-08-22 15:50:00,48.04,48.05,47.97,48.04,324900.0,29.4766,29.4827,29.4336,29.4766,324900.0
2008-08-25 09:30:00,47.91,48.63,47.91,48.16,111000.0,29.3968,29.8386,29.3968,29.5502,111000.0
2008-08-25 09:40:00,48.16,48.16,47.95,48.13,166600.0,29.5502,29.5502,29.4214,29.5318,166600.0
2008-08-25 09:50:00,48.13,48.15,48.05,48.11,206700.0,29.5318,29.5441,29.4827,29.5195,206700.0
2008-08-25 10:00:00,48.12,48.25,48.11,48.14,146800.0,29.5257,29.6054,29.5195,29.5379,146800.0
2008-08-25 10:10:00,48.14,48.25,48.13,48.14,128000.0,29.5379,29.6054,29.5318,29.5379,128000.0
2008-08-25 10:20:00,48.15,48.19,48.01,48.02,149900.0,29.5441,29.5686,29.4582,29.4643,149900.0
2008-08-25 10:30:00,48.03,48.03,47.92,48.0,114400.0,29.4704,29.4704,29.403,29.452,114400.0
2008-08-25 10:40:00,48.0,48.05,47.93,48.03,158600.0,29.452,29.4827,29.4091,29.4704,158600.0
2008-08-25 10:50:00,48.03,48.04,47.84,47.9,88700.0,29.4704,29.4766,29.3539,29.3907,88700.0
2008-08-25 11:00:00,47.89,47.89,47.82,47.87,63700.0,29.3845,29.3845,29.3416,29.3723,63700.0
2008-08-25 11:10:00,47.86,47.97,47.81,47.85,178100.0,29.3661,29.4336,29.3355,29.36,178100.0
2008-08-25 11:20:00,47.85,47.85,47.71,47.78,64500.0,29.36,29.36,29.2741,29.3171,64500.0
2008-08-25 11:30:00,47.78,47.85,47.76,47.79,35100.0,29.3171,29.36,29.3048,29.3232,35100.0
2008-08-25 11:40:00,47.79,47.81,47.75,47.78,23900.0,29.3232,29.3355,29.2986,29.3171,23900.0
2008-08-25 11:50:00,47.77,47.77,47.43,47.43,81800.0,29.3109,29.3109,29.1023,29.1023,81800.0
2008-08-25 12:00:00,47.43,47.47,47.35,47.45,98400.0,29.1023,29.1268,29.0532,29.1146,98400.0
2008-08-25 12:10:00,47.45,47.51,47.35,47.41,55700.0,29.1146,29.1514,29.0532,29.09,55700.0
2008-08-25 12:20:00,47.4,47.41,47.31,47.35,74900.0,29.0839,29.09,29.0287,29.0532,74900.0
2008-08-25 12:30:00,47.35,47.51,47.31,47.45,37500.0,29.0532,29.1514,29.0287,29.1146,37500.0
2008-08-25 12:40:00,47.48,47.51,47.44,47.46,32300.0,29.133,29.1514,29.1084,29.1207,32300.0
2008-08-25 12:50:00,47.47,47.52,47.41,47.52,35800.0,29.1268,29.1575,29.09,29.1575,35800.0
2008-08-25 13:00:00,47.51,47.57,47.49,47.53,58700.0,29.1514,29.1882,29.1391,29.1637,58700.0
2008-08-25 13:10:00,47.53,47.53,47.4,47.4,53000.0,29.1637,29.1637,29.0839,29.0839,53000.0
2008-08-25 13:20:00,47.41,47.54,47.41,47.5,56900.0,29.09,29.1698,29.09,29.1452,56900.0
2008-08-25 13:30:00,47.49,47.65,47.48,47.63,71400.0,29.1391,29.2373,29.133,29.225,71400.0
2008-08-25 13:40:00,47.63,47.69,47.56,47.59,73600.0,29.225,29.2618,29.1821,29.2005,73600.0
2008-08-25 13:50:00,47.59,47.62,47.54,47.55,73100.0,29.2005,29.2189,29.1698,29.1759,73100.0
2008-08-25 14:00:00,47.54,47.58,47.5,47.55,52400.0,29.1698,29.1943,29.1452,29.1759,52400.0
2008-08-25 14:10:00,47.55,47.65,47.49,47.65,50100.0,29.1759,29.2373,29.1391,29.2373,50100.0
2008-08-25 14:20:00,47.64,47.67,47.55,47.58,51400.0,29.2311,29.2496,29.1759,29.1943,51400.0
2008-08-25 14:30:00,47.58,47.58,47.46,47.48,79600.0,29.1943,29.1943,29.1207,29.133,79600.0
2008-08-25 14:40:00,47.47,47.65,47.47,47.59,38200.0,29.1268,29.2373,29.1268,29.2005,38200.0
2008-08-25 14:50:00,47.6,47.6,47.46,47.53,61200.0,29.2066,29.2066,29.1207,29.1637,61200.0
2008-08-25 15:00:00,47.53,47.58,47.47,47.51,61800.0,29.1637,29.1943,29.1268,29.1514,61800.0
2008-08-25 15:10:00,47.52,47.52,47.44,47.49,83500.0,29.1575,29.1575,29.1084,29.1391,83500.0
2008-08-25 15:20:00,47.5,47.56,47.49,47.51,78700.0,29.1452,29.1821,29.1391,29.1514,78700.0
2008-08-25 15:30:00,47.51,47.63,47.48,47.51,140200.0,29.1514,29.225,29.133,29.1514,140200.0
2008-08-25 15:40:00,47.51,47.62,47.43,47.54,201900.0,29.1514,29.2189,29.1023,29.1698,201900.0
2008-08-25 15:50:00,47.53,47.63,47.52,47.53,269100.0,29.1637,29.225,29.1575,29.1637,269100.0
2008-08-26 09:30:00,47.49,47.64,47.07,47.1,125600.0,29.1391,29.2311,28.8814,28.8998,125600.0
2008-08-26 09:40:00,47.08,47.34,47.0,47.29,129000.0,28.8875,29.0471,28.8385,29.0164,129000.0
2008-08-26 09:50:00,47.31,47.42,47.3,47.34,53100.0,29.0287,29.0962,29.0225,29.0471,53100.0
2008-08-26 10:00:00,47.35,47.61,47.35,47.5,79500.0,29.0532,29.2127,29.0532,29.1452,79500.0
2008-08-26 10:10:00,47.51,47.6,47.49,47.51,64300.0,29.1514,29.2066,29.1391,29.1514,64300.0
2008-08-26 10:20:00,47.51,47.69,47.5,47.67,111500.0,29.1514,29.2618,29.1452,29.2496,111500.0
2008-08-26 10:30:00,47.68,47.78,47.67,47.7,56800.0,29.2557,29.3171,29.2496,29.268,56800.0
2008-08-26 10:40:00,47.7,47.71,47.59,47.62,86600.0,29.268,29.2741,29.2005,29.2189,86600.0
2008-08-26 10:50:00,47.6,47.62,47.5,47.52,62800.0,29.2066,29.2189,29.1452,29.1575,62800.0
2008-08-26 11:00:00,47.51,47.56,47.38,47.39,76300.0,29.1514,29.1821,29.0716,29.0778,76300.0
2008-08-26 11:10:00,47.39,47.41,47.3,47.33,66600.0,29.0778,29.09,29.0225,29.0409,66600.0
2008-08-26 11:20:00,47.33,47.34,47.26,47.3,33900.0,29.0409,29.0471,28.998,29.0225,33900.0
2008-08-26 11:30:00,47.31,47.35,47.22,47.28,34000.0,29.0287,29.0532,28.9734,29.0103,34000.0
2008-08-26 11:40:00,47.26,47.27,47.18,47.21,132100.0,28.998,29.0041,28.9489,28.9673,132100.0
2008-08-26 11:50:00,47.2,47.28,47.18,47.26,83800.0,28.9612,29.0103,28.9489,28.998,83800.0
2008-08-26 12:00:00,47.26,47.3,47.21,47.22,44400.0,28.998,29.0225,28.9673,28.9734,44400.0
2008-08-26 12:10:00,47.22,47.24,47.2,47.23,29000.0,28.9734,28.9857,28.9612,28.9796,29000.0
2008-08-26 12:20:00,47.22,47.27,47.13,47.15,55300.0,28.9734,29.0041,28.9182,28.9305,55300.0
2008-08-26 12:30:00,47.15,47.21,47.13,47.18,31600.0,28.9305,28.9673,28.9182,28.9489,31600.0
2008-08-26 12:40:00,47.19,47.26,47.19,47.23,57300.0,28.955,28.998,28.955,28.9796,57300.0
2008-08-26 12:50:00,47.22,47.23,47.11,47.11,50000.0,28.9734,28.9796,28.9059,28.9059,50000.0
2008-08-26 13:00:00,47.11,47.16,47.07,47.09,96000.0,28.9059,28.9366,28.8814,28.8937,96000.0
2008-08-26 13:10:00,47.09,47.12,47.08,47.1,33300.0,28.8937,28.9121,28.8875,28.8998,33300.0
2008-08-26 13:20:00,47.1,47.14,47.09,47.09,40200.0,28.8998,28.9244,28.8937,28.8937,40200.0
2008-08-26 13:30:00,47.09,47.09,47.01,47.05,60400.0,28.8937,28.8937,28.8446,28.8691,60400.0
2008-08-26 13:40:00,47.05,47.05,46.99,46.99,39800.0,28.8691,28.8691,28.8323,28.8323,39800.0
2008-08-26 13:50:00,47.0,47.1,46.99,47.07,52700.0,28.8385,28.8998,28.8323,28.8814,52700.0
2008-08-26 14:00:00,47.06,47.1,46.98,47.05,88700.0,28.8753,28.8998,28.8262,28.8691,88700.0
2008-08-26 14:10:00,47.04,47.09,47.0,47.02,60000.0,28.863,28.8937,28.8385,28.8507,60000.0
2008-08-26 14:20:00,47.02,47.05,46.92,46.97,76400.0,28.8507,28.8691,28.7894,28.82,76400.0
2008-08-26 14:30:00,46.97,46.99,46.89,46.93,62200.0,28.82,28.8323,28.771,28.7955,62200.0
2008-08-26 14:40:00,46.93,46.94,46.85,46.87,80400.0,28.7955,28.8016,28.7464,28.7587,80400.0
2008-08-26 14:50:00,46.89,46.89,46.84,46.87,71600.0,28.771,28.771,28.7403,28.7587,71600.0
2008-08-26 15:00:00,46.86,46.92,46.83,46.86,88000.0,28.7526,28.7894,28.7341,28.7526,88000.0
2008-08-26 15:10:00,46.86,47.03,46.83,47.0,75500.0,28.7526,28.8569,28.7341,28.8385,75500.0
2008-08-26 15:20:00,47.0,47.0,46.95,46.98,59600.0,28.8385,28.8385,28.8078,28.8262,59600.0
2008-08-26 15:30:00,46.98,47.09,46.94,46.99,196800.0,28.8262,28.8937,28.8016,28.8323,196800.0
2008-08-26 15:40:00,47.0,47.03,46.96,46.98,177200.0,28.8385,28.8569,28.8139,28.8262,177200.0
2008-08-26 15:50:00,46.99,47.12,46.97,47.03,371600.0,28.8323,28.9121,28.82,28.8569,371600.0
2008-08-27 09:30:00,46.99,47.49,46.5,46.69,211800.0,28.8323,29.1391,28.5317,28.6482,211800.0
2008-08-27 09:40:00,46.68,46.76,46.55,46.57,149100.0,28.6421,28.6912,28.5623,28.5746,149100.0
2008-08-27 09:50:00,46.58,46.7,46.46,46.69,171000.0,28.5807,28.6544,28.5071,28.6482,171000.0
2008-08-27 10:00:00,46.69,46.8,46.66,46.74,132800.0,28.6482,28.7157,28.6298,28.6789,132800.0
2008-08-27 10:10:00,46.75,46.76,46.65,46.75,237300.0,28.6851,28.6912,28.6237,28.6851,237300.0
2008-08-27 10:20:00,46.76,46.9,46.74,46.75,199600.0,28.6912,28.7771,28.6789,28.6851,199600.0
2008-08-27 10:30:00,46.75,46.8,46.7,46.74,159900.0,28.6851,28.7157,28.6544,28.6789,159900.0
2008-08-27 10:40:00,46.75,46.8,46.67,46.78,94200.0,28.6851,28.7157,28.636,28.7035,94200.0
2008-08-27 10:50:00,46.77,46.78,46.72,46.75,81600.0,28.6973,28.7035,28.6667,28.6851,81600.0
2008-08-27 11:00:00,46.75,46.75,46.67,46.68,127300.0,28.6851,28.6851,28.636,28.6421,127300.0
2008-08-27 11:10:00,46.69,46.73,46.64,46.73,91400.0,28.6482,28.6728,28.6176,28.6728,91400.0
2008-08-27 11:20:00,46.73,46.84,46.67,46.68,102900.0,28.6728,28.7403,28.636,28.6421,102900.0
2008-08-27 11:30:00,46.66,46.76,46.63,46.74,82500.0,28.6298,28.6912,28.6114,28.6789,82500.0
2008-08-27 11:40:00,46.75,46.78,46.71,46.76,63200.0,28.6851,28.7035,28.6605,28.6912,63200.0
2008-08-27 11:50:00,46.76,46.81,46.74,46.81,50500.0,28.6912,28.7219,28.6789,28.7219,50500.0
2008-08-27 12:00:00,46.81,46.89,46.77,46.88,70500.0,28.7219,28.771,28.6973,28.7648,70500.0
2008-08-27 12:10:00,46.87,46.94,46.86,46.93,100500.0,28.7587,28.8016,28.7526,28.7955,100500.0
2008-08-27 12:20:00,46.93,47.0,46.93,46.96,97900.0,28.7955,28.8385,28.7955,28.8139,97900.0
2008-08-27 12:30:00,46.96,47.0,46.96,46.97,56700.0,28.8139,28.8385,28.8139,28.82,56700.0
2008-08-27 12:40:00,46.97,47.01,46.96,47.0,102100.0,28.82,28.8446,28.8139,28.8385,102100.0
2008-08-27 12:50:00,47.0,47.0,46.99,46.99,95200.0,28.8385,28.8385,28.8323,28.8323,95200.0
2008-08-27 13:00:00,46.99,46.99,46.97,46.98,61000.0,28.8323,28.8323,28.82,28.8262,61000.0
2008-08-27 13:10:00,46.98,47.0,46.96,46.99,73200.0,28.8262,28.8385,28.8139,28.8323,73200.0
2008-08-27 13:20:00,46.98,47.0,46.96,46.98,74300.0,28.8262,28.8385,28.8139,28.8262,74300.0
2008-08-27 13:30:00,46.98,46.99,46.95,46.97,97300.0,28.8262,28.8323,28.8078,28.82,97300.0
2008-08-27 13:40:00,46.97,46.97,46.95,46.96,77700.0,28.82,28.82,28.8078,28.8139,77700.0
2008-08-27 13:50:00,46.97,46.97,46.96,46.96,102900.0,28.82,28.82,28.8139,28.8139,102900.0
2008-08-27 14:00:00,46.97,46.97,46.92,46.93,110900.0,28.82,28.82,28.7894,28.7955,110900.0
2008-08-27 14:10:00,46.93,46.98,46.91,46.96,95900.0,28.7955,28.8262,28.7832,28.8139,95900.0
2008-08-27 14:20:00,46.96,46.99,46.95,46.97,110600.0,28.8139,28.8323,28.8078,28.82,110600.0
2008-08-27 14:30:00,46.97,46.99,46.95,46.97,85800.0,28.82,28.8323,28.8078,28.82,85800.0
2008-08-27 14:40:00,46.97,47.0,46.96,46.98,106100.0,28.82,28.8385,28.8139,28.8262,106100.0
2008-08-27 14:50:00,46.98,46.99,46.91,46.92,94800.0,28.8262,28.8323,28.7832,28.7894,94800.0
2008-08-27 15:00:00,46.92,46.95,46.9,46.94,144200.0,28.7894,28.8078,28.7771,28.8016,144200.0
2008-08-27 15:10:00,46.94,46.96,46.86,46.89,156800.0,28.8016,28.8139,28.7526,28.771,156800.0
2008-08-27 15:20:00,46.89,46.93,46.88,46.9,156900.0,28.771,28.7955,28.7648,28.7771,156900.0
2008-08-27 15:30:00,46.91,46.92,46.82,46.82,231200.0,28.7832,28.7894,28.728,28.728,231200.0
2008-08-27 15:40:00,46.83,46.87,46.74,46.85,264200.0,28.7341,28.7587,28.6789,28.7464,264200.0
2008-08-27 15:50:00,46.84,46.89,46.83,46.87,353700.0,28.7403,28.771,28.7341,28.7587,353700.0
2008-08-28 09:30:00,47.06,47.37,46.71,47.29,129500.0,28.8753,29.0655,28.6605,29.0164,129500.0
2008-08-28 09:40:00,47.31,47.31,47.0,47.02,121100.0,29.0287,29.0287,28.8385,28.8507,121100.0
2008-08-28 09:50:00,47.03,47.07,46.94,46.99,142800.0,28.8569,28.8814,28.8016,28.8323,142800.0
2008-08-28 10:00:00,46.99,47.04,46.88,46.9,131600.0,28.8323,28.863,28.7648,28.7771,131600.0
2008-08-28 10:10:00,46.9,46.97,46.88,46.89,104600.0,28.7771,28.82,28.7648,28.771,104600.0
2008-08-28 10:20:00,46.89,46.9,46.76,46.79,76300.0,28.771,28.7771,28.6912,28.7096,76300.0
2008-08-28 10:30:00,46.78,46.93,46.75,46.9,133000.0,28.7035,28.7955,28.6851,28.7771,133000.0
2008-08-28 10:40:00,46.91,47.06,46.89,46.89,127900.0,28.7832,28.8753,28.771,28.771,127900.0
2008-08-28 10:50:00,46.89,46.96,46.84,46.95,91700.0,28.771,28.8139,28.7403,28.8078,91700.0
2008-08-28 11:00:00,46.95,46.98,46.93,46.93,50900.0,28.8078,28.8262,28.7955,28.7955,50900.0
2008-08-28 11:10:00,46.97,46.98,46.88,46.93,59300.0,28.82,28.8262,28.7648,28.7955,59300.0
2008-08-28 11:20:00,46.93,46.94,46.84,46.87,87600.0,28.7955,28.8016,28.7403,28.7587,87600.0
2008-08-28 11:30:00,46.87,46.91,46.82,46.86,86000.0,28.7587,28.7832,28.728,28.7526,86000.0
2008-08-28 11:40:00,46.87,46.87,46.66,46.79,170100.0,28.7587,28.7587,28.6298,28.7096,170100.0
2008-08-28 11:50:00,46.79,46.96,46.76,46.96,92500.0,28.7096,28.8139,28.6912,28.8139,92500.0
2008-08-28 12:00:00,46.96,47.0,46.85,46.86,67000.0,28.8139,28.8385,28.7464,28.7526,67000.0
2008-08-28 12:10:00,46.86,46.87,46.76,46.79,49400.0,28.7526,28.7587,28.6912,28.7096,49400.0
2008-08-28 12:20:00,46.78,46.8,46.73,46.74,60600.0,28.7035,28.7157,28.6728,28.6789,60600.0
2008-08-28 12:30:00,46.75,46.8,46.74,46.78,45800.0,28.6851,28.7157,28.6789,28.7035,45800.0
2008-08-28 12:40:00,46.78,46.8,46.73,46.75,80200.0,28.7035,28.7157,28.6728,28.6851,80200.0
2008-08-28 12:50:00,46.75,46.85,46.74,46.84,61900.0,28.6851,28.7464,28.6789,28.7403,61900.0
2008-08-28 13:00:00,46.84,46.89,46.83,46.86,49400.0,28.7403,28.771,28.7341,28.7526,49400.0
2008-08-28 13:10:00,46.86,46.89,46.82,46.82,51900.0,28.7526,28.771,28.728,28.728,51900.0
2008-08-28 13:20:00,46.83,46.88,46.79,46.87,70200.0,28.7341,28.7648,28.7096,28.7587,70200.0
2008-08-28 13:30:00,46.87,46.93,46.86,46.88,46100.0,28.7587,28.7955,28.7526,28.7648,46100.0
2008-08-28 13:40:00,46.88,46.91,46.78,46.78,49800.0,28.7648,28.7832,28.7035,28.7035,49800.0
2008-08-28 13:50:00,46.78,46.84,46.78,46.84,38100.0,28.7035,28.7403,28.7035,28.7403,38100.0
2008-08-28 14:00:00,46.83,46.86,46.8,46.8,99500.0,28.7341,28.7526,28.7157,28.7157,99500.0
2008-08-28 14:10:00,46.8,46.96,46.79,46.93,96200.0,28.7157,28.8139,28.7096,28.7955,96200.0
2008-08-28 14:20:00,46.93,46.96,46.87,46.95,128400.0,28.7955,28.8139,28.7587,28.8078,128400.0
2008-08-28 14:30:00,46.95,46.98,46.91,46.92,63900.0,28.8078,28.8262,28.7832,28.7894,63900.0
2008-08-28 14:40:00,46.92,47.0,46.92,46.97,81200.0,28.7894,28.8385,28.7894,28.82,81200.0
2008-08-28 14:50:00,46.97,46.98,46.92,46.93,70300.0,28.82,28.8262,28.7894,28.7955,70300.0
2008-08-28 15:00:00,46.92,46.93,46.87,46.88,67400.0,28.7894,28.7955,28.7587,28.7648,67400.0
2008-08-28 15:10:00,46.88,46.89,46.84,46.87,124100.0,28.7648,28.771,28.7403,28.7587,124100.0
2008-08-28 15:20:00,46.86,46.94,46.84,46.92,157300.0,28.7526,28.8016,28.7403,28.7894,157300.0
2008-08-28 15:30:00,46.92,46.92,46.8,46.81,148500.0,28.7894,28.7894,28.7157,28.7219,148500.0
2008-08-28 15:40:00,46.82,46.95,46.81,46.85,267000.0,28.728,28.8078,28.7219,28.7464,267000.0
2008-08-28 15:50:00,46.84,46.94,46.83,46.87,339300.0,28.7403,28.8016,28.7341,28.7587,339300.0
2008-08-29 09:30:00,46.68,47.02,46.65,46.74,118000.0,28.6421,28.8507,28.6237,28.6789,118000.0
2008-08-29 09:40:00,46.74,46.97,46.72,46.88,85600.0,28.6789,28.82,28.6667,28.7648,85600.0
2008-08-29 09:50:00,46.89,46.9,46.71,46.8,98200.0,28.771,28.7771,28.6605,28.7157,98200.0
2008-08-29 10:00:00,46.8,46.83,46.78,46.83,81900.0,28.7157,28.7341,28.7035,28.7341,81900.0
2008-08-29 10:10:00,46.83,46.88,46.77,46.88,64100.0,28.7341,28.7648,28.6973,28.7648,64100.0
2008-08-29 10:20:00,46.88,46.9,46.82,46.85,80100.0,28.7648,28.7771,28.728,28.7464,80100.0
2008-08-29 10:30:00,46.85,46.9,46.83,46.89,70600.0,28.7464,28.7771,28.7341,28.771,70600.0
2008-08-29 10:40:00,46.9,46.9,46.77,46.82,111000.0,28.7771,28.7771,28.6973,28.728,111000.0
2008-08-29 10:50:00,46.83,46.86,46.78,46.81,107000.0,28.7341,28.7526,28.7035,28.7219,107000.0
2008-08-29 11:00:00,46.81,46.85,46.79,46.85,51700.0,28.7219,28.7464,28.7096,28.7464,51700.0
2008-08-29 11:10:00,46.85,46.89,46.81,46.87,93100.0,28.7464,28.771,28.7219,28.7587,93100.0
2008-08-29 11:20:00,46.87,46.91,46.81,46.9,77200.0,28.7587,28.7832,28.7219,28.7771,77200.0
2008-08-29 11:30:00,46.89,46.9,46.82,46.84,56000.0,28.771,28.7771,28.728,28.7403,56000.0
2008-08-29 11:40:00,46.83,46.9,46.83,46.85,71700.0,28.7341,28.7771,28.7341,28.7464,71700.0
2008-08-29 11:50:00,46.85,46.9,46.83,46.86,81900.0,28.7464,28.7771,28.7341,28.7526,81900.0
2008-08-29 12:00:00,46.85,46.86,46.81,46.83,148800.0,28.7464,28.7526,28.7219,28.7341,148800.0
2008-08-29 12:10:00,46.83,46.83,46.74,46.8,79100.0,28.7341,28.7341,28.6789,28.7157,79100.0
2008-08-29 12:20:00,46.81,46.83,46.79,46.8,50600.0,28.7219,28.7341,28.7096,28.7157,50600.0
2008-08-29 12:30:00,46.81,46.83,46.8,46.82,77700.0,28.7219,28.7341,28.7157,28.728,77700.0
2008-08-29 12:40:00,46.82,46.83,46.77,46.79,161300.0,28.728,28.7341,28.6973,28.7096,161300.0
2008-08-29 12:50:00,46.79,46.82,46.72,46.73,169600.0,28.7096,28.728,28.6667,28.6728,169600.0
2008-08-29 13:00:00,46.73,46.76,46.71,46.73,288800.0,28.6728,28.6912,28.6605,28.6728,288800.0
2008-08-29 13:10:00,46.73,46.8,46.72,46.79,55500.0,28.6728,28.7157,28.6667,28.7096,55500.0
2008-08-29 13:20:00,46.8,46.9,46.79,46.86,90400.0,28.7157,28.7771,28.7096,28.7526,90400.0
2008-08-29 13:30:00,46.86,46.9,46.82,46.83,107700.0,28.7526,28.7771,28.728,28.7341,107700.0
2008-08-29 13:40:00,46.83,46.87,46.78,46.82,101200.0,28.7341,28.7587,28.7035,28.728,101200.0
2008-08-29 13:50:00,46.82,46.83,46.78,46.78,33400.0,28.728,28.7341,28.7035,28.7035,33400.0
2008-08-29 14:00:00,46.79,46.8,46.78,46.78,85300.0,28.7096,28.7157,28.7035,28.7035,85300.0
2008-08-29 14:10:00,46.78,46.8,46.75,46.8,102800.0,28.7035,28.7157,28.6851,28.7157,102800.0
2008-08-29 14:20:00,46.8,46.81,46.7,46.77,108800.0,28.7157,28.7219,28.6544,28.6973,108800.0
2008-08-29 14:30:00,46.77,46.78,46.72,46.73,73800.0,28.6973,28.7035,28.6667,28.6728,73800.0
2008-08-29 14:40:00,46.73,46.77,46.67,46.68,135300.0,28.6728,28.6973,28.636,28.6421,135300.0
2008-08-29 14:50:00,46.68,46.7,46.66,46.7,61200.0,28.6421,28.6544,28.6298,28.6544,61200.0
2008-08-29 15:00:00,46.7,46.71,46.66,46.69,71900.0,28.6544,28.6605,28.6298,28.6482,71900.0
2008-08-29 15:10:00,46.69,46.73,46.65,46.68,123700.0,28.6482,28.6728,28.6237,28.6421,123700.0
2008-08-29 15:20:00,46.68,46.77,46.66,46.77,106200.0,28.6421,28.6973,28.6298,28.6973,106200.0
2008-08-29 15:30:00,46.77,46.83,46.76,46.77,143500.0,28.6973,28.7341,28.6912,28.6973,143500.0
2008-08-29 15:40:00,46.77,46.79,46.7,46.77,188800.0,28.6973,28.7096,28.6544,28.6973,188800.0
2008-08-29 15:50:00,46.77,46.79,46.61,46.65,212000.0,28.6973,28.7096,28.5992,28.6237,212000.0
2008-09-02 09:30:00,47.21,47.48,46.5,46.97,316600.0,28.9673,29.133,28.5317,28.82,316600.0
2008-09-02 09:40:00,47.0,47.23,46.94,47.2,226100.0,28.8385,28.9796,28.8016,28.9612,226100.0
2008-09-02 09:50:00,47.21,47.42,47.16,47.41,162300.0,28.9673,29.0962,28.9366,29.09,162300.0
2008-09-02 10:00:00,47.42,47.58,47.42,47.48,236700.0,29.0962,29.1943,29.0962,29.133,236700.0
2008-09-02 10:10:00,47.47,47.61,47.39,47.53,187600.0,29.1268,29.2127,29.0778,29.1637,187600.0
2008-09-02 10:20:00,47.54,47.57,47.44,47.52,350500.0,29.1698,29.1882,29.1084,29.1575,350500.0
2008-09-02 10:30:00,47.52,47.52,47.4,47.42,163400.0,29.1575,29.1575,29.0839,29.0962,163400.0
2008-09-02 10:40:00,47.42,47.42,47.26,47.39,150200.0,29.0962,29.0962,28.998,29.0778,150200.0
2008-09-02 10:50:00,47.39,47.43,47.29,47.38,94800.0,29.0778,29.1023,29.0164,29.0716,94800.0
2008-09-02 11:00:00,47.38,47.4,47.27,47.29,145400.0,29.0716,29.0839,29.0041,29.0164,145400.0
2008-09-02 11:10:00,47.28,47.32,47.24,47.25,92900.0,29.0103,29.0348,28.9857,28.9919,92900.0
2008-09-02 11:20:00,47.25,47.26,47.15,47.23,142700.0,28.9919,28.998,28.9305,28.9796,142700.0
2008-09-02 11:30:00,47.24,47.26,47.18,47.24,67100.0,28.9857,28.998,28.9489,28.9857,67100.0
2008-09-02 11:40:00,47.25,47.28,47.15,47.19,117200.0,28.9919,29.0103,28.9305,28.955,117200.0
2008-09-02 11:50:00,47.19,47.19,47.07,47.1,77000.0,28.955,28.955,28.8814,28.8998,77000.0
2008-09-02 12:00:00,47.1,47.13,47.08,47.08,52400.0,28.8998,28.9182,28.8875,28.8875,52400.0
2008-09-02 12:10:00,47.08,47.38,47.0,47.05,91800.0,28.8875,29.0716,28.8385,28.8691,91800.0
2008-09-02 12:20:00,47.06,47.06,46.92,46.93,72100.0,28.8753,28.8753,28.7894,28.7955,72100.0
2008-09-02 12:30:00,46.93,46.93,46.78,46.8,76900.0,28.7955,28.7955,28.7035,28.7157,76900.0
2008-09-02 12:40:00,46.79,46.8,46.66,46.67,82400.0,28.7096,28.7157,28.6298,28.636,82400.0
2008-09-02 12:50:00,46.66,46.77,46.66,46.69,82800.0,28.6298,28.6973,28.6298,28.6482,82800.0
2008-09-02 13:00:00,46.68,46.77,46.66,46.76,77700.0,28.6421,28.6973,28.6298,28.6912,77700.0
2008-09-02 13:10:00,46.75,46.81,46.7,46.7,53600.0,28.6851,28.7219,28.6544,28.6544,53600.0
2008-09-02 13:20:00,46.69,46.77,46.68,46.76,50500.0,28.6482,28.6973,28.6421,28.6912,50500.0
2008-09-02 13:30:00,46.77,46.88,46.75,46.84,65100.0,28.6973,28.7648,28.6851,28.7403,65100.0
2008-09-02 13:40:00,46.84,46.89,46.72,46.72,108200.0,28.7403,28.771,28.6667,28.6667,108200.0
2008-09-02 13:50:00,46.73,46.75,46.66,46.7,80000.0,28.6728,28.6851,28.6298,28.6544,80000.0
2008-09-02 14:00:00,46.69,46.73,46.64,46.65,84700.0,28.6482,28.6728,28.6176,28.6237,84700.0
2008-09-02 14:10:00,46.66,46.68,46.53,46.55,121100.0,28.6298,28.6421,28.5501,28.5623,121100.0
2008-09-02 14:20:00,46.56,46.75,46.55,46.69,114600.0,28.5685,28.6851,28.5623,28.6482,114600.0
2008-09-02 14:30:00,46.7,46.71,46.54,46.55,63800.0,28.6544,28.6605,28.5562,28.5623,63800.0
2008-09-02 14:40:00,46.56,46.59,46.53,46.54,69900.0,28.5685,28.5869,28.5501,28.5562,69900.0
2008-09-02 14:50:00,46.54,46.55,46.43,46.47,116200.0,28.5562,28.5623,28.4887,28.5133,116200.0
2008-09-02 15:00:00,46.47,46.56,46.42,46.54,92000.0,28.5133,28.5685,28.4826,28.5562,92000.0
2008-09-02 15:10:00,46.54,46.61,46.48,46.49,96500.0,28.5562,28.5992,28.5194,28.5255,96500.0
2008-09-02 15:20:00,46.48,46.61,46.48,46.58,120700.0,28.5194,28.5992,28.5194,28.5807,120700.0
2008-09-02 15:30:00,46.57,46.62,46.52,46.56,162300.0,28.5746,28.6053,28.5439,28.5685,162300.0
2008-09-02 15:40:00,46.56,46.67,46.5,46.64,170800.0,28.5685,28.636,28.5317,28.6176,170800.0
2008-09-02 15:50:00,46.65,46.68,46.6,46.6,276200.0,28.6237,28.6421,28.593,28.593,276200.0
2008-09-03 09:30:00,46.66,47.49,46.46,46.55,156300.0,28.6298,29.1391,28.5071,28.5623,156300.0
2008-09-03 09:40:00,46.55,46.56,46.23,46.33,157900.0,28.5623,28.5685,28.366,28.4274,157900.0
2008-09-03 09:50:00,46.33,46.5,46.31,46.5,121700.0,28.4274,28.5317,28.4151,28.5317,121700.0
2008-09-03 10:00:00,46.5,46.63,46.47,46.48,153400.0,28.5317,28.6114,28.5133,28.5194,153400.0
2008-09-03 10:10:00,46.48,46.48,46.36,46.39,55100.0,28.5194,28.5194,28.4458,28.4642,55100.0
2008-09-03 10:20:00,46.39,46.55,46.39,46.42,91400.0,28.4642,28.5623,28.4642,28.4826,91400.0
2008-09-03 10:30:00,46.43,46.6,46.41,46.56,96200.0,28.4887,28.593,28.4764,28.5685,96200.0
2008-09-03 10:40:00,46.55,46.62,46.42,46.44,87900.0,28.5623,28.6053,28.4826,28.4948,87900.0
2008-09-03 10:50:00,46.44,46.46,46.36,46.45,74300.0,28.4948,28.5071,28.4458,28.501,74300.0
2008-09-03 11:00:00,46.46,46.73,46.46,46.72,83800.0,28.5071,28.6728,28.5071,28.6667,83800.0
2008-09-03 11:10:00,46.72,46.72,46.57,46.61,95000.0,28.6667,28.6667,28.5746,28.5992,95000.0
2008-09-03 11:20:00,46.61,46.64,46.56,46.64,117800.0,28.5992,28.6176,28.5685,28.6176,117800.0
2008-09-03 11:30:00,46.64,46.72,46.54,46.69,117600.0,28.6176,28.6667,28.5562,28.6482,117600.0
2008-09-03 11:40:00,46.69,46.73,46.68,46.71,88000.0,28.6482,28.6728,28.6421,28.6605,88000.0
2008-09-03 11:50:00,46.7,46.75,46.61,46.65,80200.0,28.6544,28.6851,28.5992,28.6237,80200.0
2008-09-03 12:00:00,46.66,46.7,46.62,46.65,81900.0,28.6298,28.6544,28.6053,28.6237,81900.0
2008-09-03 12:10:00,46.65,46.71,46.58,46.71,77900.0,28.6237,28.6605,28.5807,28.6605,77900.0
2008-09-03 12:20:00,46.71,46.99,46.69,46.78,110700.0,28.6605,28.8323,28.6482,28.7035,110700.0
2008-09-03 12:30:00,46.79,46.79,46.62,46.76,62000.0,28.7096,28.7096,28.6053,28.6912,62000.0
2008-09-03 12:40:00,46.75,46.75,46.66,46.67,33200.0,28.6851,28.6851,28.6298,28.636,33200.0
2008-09-03 12:50:00,46.66,46.68,46.61,46.63,43500.0,28.6298,28.6421,28.5992,28.6114,43500.0
2008-09-03 13:00:00,46.64,46.74,46.54,46.71,60900.0,28.6176,28.6789,28.5562,28.6605,60900.0
2008-09-03 13:10:00,46.7,46.76,46.66,46.75,48800.0,28.6544,28.6912,28.6298,28.6851,48800.0
2008-09-03 13:20:00,46.75,46.75,46.64,46.66,48200.0,28.6851,28.6851,28.6176,28.6298,48200.0
2008-09-03 13:30:00,46.65,46.67,46.63,46.67,40500.0,28.6237,28.636,28.6114,28.636,40500.0
2008-09-03 13:40:00,46.67,46.76,46.57,46.7,52300.0,28.636,28.6912,28.5746,28.6544,52300.0
2008-09-03 13:50:00,46.69,46.78,46.69,46.76,115400.0,28.6482,28.7035,28.6482,28.6912,115400.0
2008-09-03 14:00:00,46.74,46.82,46.59,46.65,101900.0,28.6789,28.728,28.5869,28.6237,101900.0
2008-09-03 14:10:00,46.64,46.64,46.5,46.63,73400.0,28.6176,28.6176,28.5317,28.6114,73400.0
2008-09-03 14:20:00,46.64,46.64,46.5,46.62,73900.0,28.6176,28.6176,28.5317,28.6053,73900.0
2008-09-03 14:30:00,46.61,46.75,46.58,46.74,62800.0,28.5992,28.6851,28.5807,28.6789,62800.0
2008-09-03 14:40:00,46.74,46.83,46.72,46.78,83400.0,28.6789,28.7341,28.6667,28.7035,83400.0
2008-09-03 14:50:00,46.79,46.81,46.75,46.81,86900.0,28.7096,28.7219,28.6851,28.7219,86900.0
2008-09-03 15:00:00,46.8,46.84,46.75,46.78,70400.0,28.7157,28.7403,28.6851,28.7035,70400.0
2008-09-03 15:10:00,46.76,46.81,46.67,46.76,139700.0,28.6912,28.7219,28.636,28.6912,139700.0
2008-09-03 15:20:00,46.77,46.95,46.73,46.75,129300.0,28.6973,28.8078,28.6728,28.6851,129300.0
2008-09-03 15:30:00,46.76,46.97,46.71,46.9,128700.0,28.6912,28.82,28.6605,28.7771,128700.0
2008-09-03 15:40:00,46.9,46.93,46.86,46.88,129700.0,28.7771,28.7955,28.7526,28.7648,129700.0
2008-09-03 15:50:00,46.87,47.0,46.83,46.92,376400.0,28.7587,28.8385,28.7341,28.7894,376400.0
2008-09-04 09:30:00,46.66,46.9,46.43,46.46,121200.0,28.6298,28.7771,28.4887,28.5071,121200.0
2008-09-04 09:40:00,46.46,46.6,46.36,46.43,115200.0,28.5071,28.593,28.4458,28.4887,115200.0
2008-09-04 09:50:00,46.42,46.73,46.4,46.67,127900.0,28.4826,28.6728,28.4703,28.636,127900.0
2008-09-04 10:00:00,46.67,46.79,46.66,46.76,81000.0,28.636,28.7096,28.6298,28.6912,81000.0
2008-09-04 10:10:00,46.75,46.76,46.56,46.56,191300.0,28.6851,28.6912,28.5685,28.5685,191300.0
2008-09-04 10:20:00,46.57,46.6,46.5,46.59,76200.0,28.5746,28.593,28.5317,28.5869,76200.0
2008-09-04 10:30:00,46.58,46.58,46.31,46.32,126500.0,28.5807,28.5807,28.4151,28.4212,126500.0
2008-09-04 10:40:00,46.31,46.32,46.17,46.23,112300.0,28.4151,28.4212,28.3292,28.366,112300.0
2008-09-04 10:50:00,46.23,46.28,46.19,46.25,62500.0,28.366,28.3967,28.3415,28.3783,62500.0
2008-09-04 11:00:00,46.23,46.25,46.03,46.15,103200.0,28.366,28.3783,28.2433,28.3169,103200.0
2008-09-04 11:10:00,46.16,46.22,46.08,46.22,71500.0,28.323,28.3599,28.274,28.3599,71500.0
2008-09-04 11:20:00,46.21,46.22,45.96,46.01,134700.0,28.3537,28.3599,28.2003,28.231,134700.0
2008-09-04 11:30:00,46.02,46.15,46.01,46.07,94000.0,28.2371,28.3169,28.231,28.2678,94000.0
2008-09-04 11:40:00,46.07,46.1,46.0,46.07,92300.0,28.2678,28.2862,28.2249,28.2678,92300.0
2008-09-04 11:50:00,46.07,46.11,45.98,46.0,72300.0,28.2678,28.2924,28.2126,28.2249,72300.0
2008-09-04 12:00:00,46.01,46.21,46.01,46.21,78200.0,28.231,28.3537,28.231,28.3537,78200.0
2008-09-04 12:10:00,46.21,46.21,46.14,46.16,53500.0,28.3537,28.3537,28.3108,28.323,53500.0
2008-09-04 12:20:00,46.16,46.2,46.1,46.18,52100.0,28.323,28.3476,28.2862,28.3353,52100.0
2008-09-04 12:30:00,46.18,46.19,46.04,46.16,56600.0,28.3353,28.3415,28.2494,28.323,56600.0
2008-09-04 12:40:00,46.16,46.17,46.01,46.1,52800.0,28.323,28.3292,28.231,28.2862,52800.0
2008-09-04 12:50:00,46.1,46.16,46.08,46.13,37400.0,28.2862,28.323,28.274,28.3046,37400.0
2008-09-04 13:00:00,46.17,46.2,46.08,46.15,45800.0,28.3292,28.3476,28.274,28.3169,45800.0
2008-09-04 13:10:00,46.16,46.24,46.15,46.17,51200.0,28.323,28.3721,28.3169,28.3292,51200.0
2008-09-04 13:20:00,46.18,46.21,46.05,46.1,54000.0,28.3353,28.3537,28.2555,28.2862,54000.0
2008-09-04 13:30:00,46.11,46.11,45.98,46.02,62100.0,28.2924,28.2924,28.2126,28.2371,62100.0
2008-09-04 13:40:00,46.02,46.05,46.0,46.05,45600.0,28.2371,28.2555,28.2249,28.2555,45600.0
2008-09-04 13:50:00,46.05,46.08,46.02,46.06,33600.0,28.2555,28.274,28.2371,28.2617,33600.0
2008-09-04 14:00:00,46.07,46.13,46.06,46.1,87300.0,28.2678,28.3046,28.2617,28.2862,87300.0
2008-09-04 14:10:00,46.11,46.13,45.95,46.11,111100.0,28.2924,28.3046,28.1942,28.2924,111100.0
2008-09-04 14:20:00,46.11,46.22,46.07,46.18,102200.0,28.2924,28.3599,28.2678,28.3353,102200.0
2008-09-04 14:30:00,46.17,46.24,46.16,46.24,126600.0,28.3292,28.3721,28.323,28.3721,126600.0
2008-09-04 14:40:00,46.24,46.28,46.2,46.2,115800.0,28.3721,28.3967,28.3476,28.3476,115800.0
2008-09-04 14:50:00,46.21,46.26,46.17,46.26,82100.0,28.3537,28.3844,28.3292,28.3844,82100.0
2008-09-04 15:00:00,46.26,46.31,46.16,46.28,185100.0,28.3844,28.4151,28.323,28.3967,185100.0
2008-09-04 15:10:00,46.28,46.29,46.13,46.18,165400.0,28.3967,28.4028,28.3046,28.3353,165400.0
2008-09-04 15:20:00,46.18,46.21,46.1,46.15,118400.0,28.3353,28.3537,28.2862,28.3169,118400.0
2008-09-04 15:30:00,46.15,46.19,46.11,46.13,146200.0,28.3169,28.3415,28.2924,28.3046,146200.0
2008-09-04 15:40:00,46.12,46.17,46.05,46.15,283200.0,28.2985,28.3292,28.2555,28.3169,283200.0
2008-09-04 15:50:00,46.13,46.23,46.03,46.05,341500.0,28.3046,28.366,28.2433,28.2555,341500.0
2008-09-05 09:30:00,45.97,46.1,45.5,45.74,198600.0,28.2065,28.2862,27.9181,28.0653,198600.0
2008-09-05 09:40:00,45.73,45.93,45.68,45.74,140000.0,28.0592,28.1819,28.0285,28.0653,140000.0
2008-09-05 09:50:00,45.74,45.75,45.5,45.64,183400.0,28.0653,28.0715,27.9181,28.004,183400.0
2008-09-05 10:00:00,45.64,45.77,45.52,45.54,142200.0,28.004,28.0837,27.9304,27.9426,142200.0
2008-09-05 10:10:00,45.53,45.63,45.47,45.62,164900.0,27.9365,27.9978,27.8997,27.9917,164900.0
2008-09-05 10:20:00,45.62,45.65,45.34,45.38,165900.0,27.9917,28.0101,27.8199,27.8444,165900.0
2008-09-05 10:30:00,45.36,45.63,45.35,45.5,151700.0,27.8322,27.9978,27.826,27.9181,151700.0
2008-09-05 10:40:00,45.49,45.53,45.36,45.38,98700.0,27.9119,27.9365,27.8322,27.8444,98700.0
2008-09-05 10:50:00,45.4,45.45,45.28,45.3,137600.0,27.8567,27.8874,27.7831,27.7954,137600.0
2008-09-05 11:00:00,45.29,45.3,45.13,45.2,197900.0,27.7892,27.7954,27.6911,27.734,197900.0
2008-09-05 11:10:00,45.19,45.24,45.12,45.21,175100.0,27.7279,27.7585,27.6849,27.7401,175100.0
2008-09-05 11:20:00,45.22,45.35,45.2,45.29,175800.0,27.7463,27.826,27.734,27.7892,175800.0
2008-09-05 11:30:00,45.29,45.33,45.2,45.23,182300.0,27.7892,27.8138,27.734,27.7524,182300.0
2008-09-05 11:40:00,45.23,45.34,45.23,45.33,67000.0,27.7524,27.8199,27.7524,27.8138,67000.0
2008-09-05 11:50:00,45.33,45.45,45.3,45.45,194000.0,27.8138,27.8874,27.7954,27.8874,194000.0
2008-09-05 12:00:00,45.45,45.53,45.36,45.51,208600.0,27.8874,27.9365,27.8322,27.9242,208600.0
2008-09-05 12:10:00,45.51,45.63,45.45,45.63,148900.0,27.9242,27.9978,27.8874,27.9978,148900.0
2008-09-05 12:20:00,45.63,45.7,45.57,45.7,89200.0,27.9978,28.0408,27.961,28.0408,89200.0
2008-09-05 12:30:00,45.71,45.75,45.61,45.64,75100.0,28.0469,28.0715,27.9856,28.004,75100.0
2008-09-05 12:40:00,45.64,45.72,45.57,45.67,59200.0,28.004,28.0531,27.961,28.0224,59200.0
2008-09-05 12:50:00,45.66,45.68,45.58,45.59,67300.0,28.0163,28.0285,27.9672,27.9733,67300.0
2008-09-05 13:00:00,45.59,45.61,45.52,45.56,45500.0,27.9733,27.9856,27.9304,27.9549,45500.0
2008-09-05 13:10:00,45.54,45.6,45.48,45.52,47000.0,27.9426,27.9794,27.9058,27.9304,47000.0
2008-09-05 13:20:00,45.52,45.56,45.47,45.53,53400.0,27.9304,27.9549,27.8997,27.9365,53400.0
2008-09-05 13:30:00,45.53,45.57,45.44,45.45,83200.0,27.9365,27.961,27.8813,27.8874,83200.0
2008-09-05 13:40:00,45.45,45.51,45.43,45.44,75400.0,27.8874,27.9242,27.8751,27.8813,75400.0
2008-09-05 13:50:00,45.43,45.45,45.39,45.44,49400.0,27.8751,27.8874,27.8506,27.8813,49400.0
2008-09-05 14:00:00,45.43,45.44,45.33,45.35,78300.0,27.8751,27.8813,27.8138,27.826,78300.0
2008-09-05 14:10:00,45.35,45.39,45.3,45.39,112500.0,27.826,27.8506,27.7954,27.8506,112500.0
2008-09-05 14:20:00,45.39,45.43,45.28,45.3,112000.0,27.8506,27.8751,27.7831,27.7954,112000.0
2008-09-05 14:30:00,45.3,45.4,45.29,45.32,82400.0,27.7954,27.8567,27.7892,27.8076,82400.0
2008-09-05 14:40:00,45.32,45.37,45.3,45.31,65800.0,27.8076,27.8383,27.7954,27.8015,65800.0
2008-09-05 14:50:00,45.31,45.44,45.3,45.4,72300.0,27.8015,27.8813,27.7954,27.8567,72300.0
2008-09-05 15:00:00,45.39,45.41,45.33,45.34,75900.0,27.8506,27.8629,27.8138,27.8199,75900.0
2008-09-05 15:10:00,45.34,45.45,45.32,45.45,123100.0,27.8199,27.8874,27.8076,27.8874,123100.0
2008-09-05 15:20:00,45.45,45.49,45.39,45.49,83800.0,27.8874,27.9119,27.8506,27.9119,83800.0
2008-09-05 15:30:00,45.48,45.49,45.44,45.48,108300.0,27.9058,27.9119,27.8813,27.9058,108300.0
2008-09-05 15:40:00,45.47,45.49,45.39,45.39,246600.0,27.8997,27.9119,27.8506,27.8506,246600.0
2008-09-05 15:50:00,45.39,45.52,45.37,45.44,360700.0,27.8506,27.9304,27.8383,27.8813,360700.0
2008-09-08 09:30:00,46.31,46.68,45.53,46.05,285600.0,28.4151,28.6421,27.9365,28.2555,285600.0
2008-09-08 09:40:00,46.08,46.25,45.97,46.19,255300.0,28.274,28.3783,28.2065,28.3415,255300.0
2008-09-08 09:50:00,46.2,46.2,45.96,45.96,233800.0,28.3476,28.3476,28.2003,28.2003,233800.0
2008-09-08 10:00:00,46.01,46.26,45.91,46.23,179600.0,28.231,28.3844,28.1696,28.366,179600.0
2008-09-08 10:10:00,46.24,46.43,46.22,46.42,83100.0,28.3721,28.4887,28.3599,28.4826,83100.0
2008-09-08 10:20:00,46.43,46.64,46.43,46.61,124600.0,28.4887,28.6176,28.4887,28.5992,124600.0
2008-09-08 10:30:00,46.61,46.73,46.59,46.67,157600.0,28.5992,28.6728,28.5869,28.636,157600.0
2008-09-08 10:40:00,46.66,46.68,46.53,46.57,72800.0,28.6298,28.6421,28.5501,28.5746,72800.0
2008-09-08 10:50:00,46.56,46.58,46.35,46.4,130200.0,28.5685,28.5807,28.4396,28.4703,130200.0
2008-09-08 11:00:00,46.39,46.53,46.11,46.46,173100.0,28.4642,28.5501,28.2924,28.5071,173100.0
2008-09-08 11:10:00,46.45,46.61,46.41,46.56,124700.0,28.501,28.5992,28.4764,28.5685,124700.0
2008-09-08 11:20:00,46.56,46.68,46.49,46.52,107600.0,28.5685,28.6421,28.5255,28.5439,107600.0
2008-09-08 11:30:00,46.54,46.76,46.54,46.71,122100.0,28.5562,28.6912,28.5562,28.6605,122100.0
2008-09-08 11:40:00,46.71,46.76,46.61,46.75,113900.0,28.6605,28.6912,28.5992,28.6851,113900.0
2008-09-08 11:50:00,46.75,46.82,46.61,46.78,120500.0,28.6851,28.728,28.5992,28.7035,120500.0
2008-09-08 12:00:00,46.78,46.85,46.6,46.63,114400.0,28.7035,28.7464,28.593,28.6114,114400.0
2008-09-08 12:10:00,46.62,46.62,46.44,46.49,157400.0,28.6053,28.6053,28.4948,28.5255,157400.0
2008-09-08 12:20:00,46.48,46.49,46.31,46.33,141400.0,28.5194,28.5255,28.4151,28.4274,141400.0
2008-09-08 12:30:00,46.34,46.46,46.33,46.43,98300.0,28.4335,28.5071,28.4274,28.4887,98300.0
2008-09-08 12:40:00,46.44,46.49,46.33,46.33,61600.0,28.4948,28.5255,28.4274,28.4274,61600.0
2008-09-08 12:50:00,46.34,46.37,46.3,46.31,79400.0,28.4335,28.4519,28.4089,28.4151,79400.0
2008-09-08 13:00:00,46.32,46.36,46.09,46.09,94100.0,28.4212,28.4458,28.2801,28.2801,94100.0
2008-09-08 13:10:00,46.09,46.19,46.07,46.19,81900.0,28.2801,28.3415,28.2678,28.3415,81900.0
2008-09-08 13:20:00,46.19,46.3,46.16,46.28,80000.0,28.3415,28.4089,28.323,28.3967,80000.0
2008-09-08 13:30:00,46.27,46.28,46.05,46.07,81100.0,28.3905,28.3967,28.2555,28.2678,81100.0
2008-09-08 13:40:00,46.07,46.19,45.99,46.09,62100.0,28.2678,28.3415,28.2187,28.2801,62100.0
2008-09-08 13:50:00,46.09,46.15,46.01,46.1,88600.0,28.2801,28.3169,28.231,28.2862,88600.0
2008-09-08 14:00:00,46.09,46.37,46.08,46.34,192400.0,28.2801,28.4519,28.274,28.4335,192400.0
2008-09-08 14:10:00,46.35,46.42,46.29,46.34,79700.0,28.4396,28.4826,28.4028,28.4335,79700.0
2008-09-08 14:20:00,46.33,46.43,46.29,46.41,72600.0,28.4274,28.4887,28.4028,28.4764,72600.0
2008-09-08 14:30:00,46.41,46.46,46.38,46.42,90500.0,28.4764,28.5071,28.458,28.4826,90500.0
2008-09-08 14:40:00,46.43,46.45,46.29,46.3,171800.0,28.4887,28.501,28.4028,28.4089,171800.0
2008-09-08 14:50:00,46.3,46.33,46.23,46.28,201800.0,28.4089,28.4274,28.366,28.3967,201800.0
2008-09-08 15:00:00,46.28,46.37,46.25,46.26,70600.0,28.3967,28.4519,28.3783,28.3844,70600.0
2008-09-08 15:10:00,46.25,46.44,46.22,46.42,109800.0,28.3783,28.4948,28.3599,28.4826,109800.0
2008-09-08 15:20:00,46.42,46.55,46.41,46.45,207000.0,28.4826,28.5623,28.4764,28.501,207000.0
2008-09-08 15:30:00,46.46,46.61,46.45,46.59,167800.0,28.5071,28.5992,28.501,28.5869,167800.0
2008-09-08 15:40:00,46.59,46.67,46.57,46.66,213100.0,28.5869,28.636,28.5746,28.6298,213100.0
2008-09-08 15:50:00,46.65,46.73,46.61,46.68,341500.0,28.6237,28.6728,28.5992,28.6421,341500.0
2008-09-09 09:30:00,46.21,47.88,46.21,47.2,513100.0,28.3537,29.3784,28.3537,28.9612,513100.0
2008-09-09 09:40:00,47.22,47.54,47.15,47.54,301800.0,28.9734,29.1698,28.9305,29.1698,301800.0
2008-09-09 09:50:00,47.53,47.72,47.48,47.57,380500.0,29.1637,29.2802,29.133,29.1882,380500.0
2008-09-09 10:00:00,47.57,47.67,47.47,47.6,286800.0,29.1882,29.2496,29.1268,29.2066,286800.0
2008-09-09 10:10:00,47.6,47.67,47.4,47.4,189100.0,29.2066,29.2496,29.0839,29.0839,189100.0
2008-09-09 10:20:00,47.39,47.52,47.36,47.4,155700.0,29.0778,29.1575,29.0593,29.0839,155700.0
2008-09-09 10:30:00,47.4,47.43,47.32,47.4,159600.0,29.0839,29.1023,29.0348,29.0839,159600.0
2008-09-09 10:40:00,47.4,47.42,47.24,47.26,137000.0,29.0839,29.0962,28.9857,28.998,137000.0
2008-09-09 10:50:00,47.26,47.28,47.0,47.02,308600.0,28.998,29.0103,28.8385,28.8507,308600.0
2008-09-09 11:00:00,47.01,47.15,47.0,47.13,141700.0,28.8446,28.9305,28.8385,28.9182,141700.0
2008-09-09 11:10:00,47.13,47.18,46.92,46.94,197300.0,28.9182,28.9489,28.7894,28.8016,197300.0
2008-09-09 11:20:00,46.94,46.97,46.77,46.8,124400.0,28.8016,28.82,28.6973,28.7157,124400.0
2008-09-09 11:30:00,46.79,46.91,46.75,46.83,56900.0,28.7096,28.7832,28.6851,28.7341,56900.0
2008-09-09 11:40:00,46.84,46.95,46.78,46.95,82600.0,28.7403,28.8078,28.7035,28.8078,82600.0
2008-09-09 11:50:00,46.95,46.96,46.82,46.82,68500.0,28.8078,28.8139,28.728,28.728,68500.0
2008-09-09 12:00:00,46.81,46.81,46.7,46.71,99300.0,28.7219,28.7219,28.6544,28.6605,99300.0
2008-09-09 12:10:00,46.72,46.78,46.53,46.61,119900.0,28.6667,28.7035,28.5501,28.5992,119900.0
2008-09-09 12:20:00,46.6,46.78,46.56,46.74,61600.0,28.593,28.7035,28.5685,28.6789,61600.0
2008-09-09 12:30:00,46.72,46.73,46.66,46.69,33100.0,28.6667,28.6728,28.6298,28.6482,33100.0
2008-09-09 12:40:00,46.68,46.79,46.61,46.76,39100.0,28.6421,28.7096,28.5992,28.6912,39100.0
2008-09-09 12:50:00,46.77,46.78,46.66,46.71,51800.0,28.6973,28.7035,28.6298,28.6605,51800.0
2008-09-09 13:00:00,46.72,46.72,46.63,46.65,56900.0,28.6667,28.6667,28.6114,28.6237,56900.0
2008-09-09 13:10:00,46.65,46.78,46.63,46.73,123000.0,28.6237,28.7035,28.6114,28.6728,123000.0
2008-09-09 13:20:00,46.74,46.75,46.55,46.57,75700.0,28.6789,28.6851,28.5623,28.5746,75700.0
2008-09-09 13:30:00,46.58,46.67,46.47,46.65,104900.0,28.5807,28.636,28.5133,28.6237,104900.0
2008-09-09 13:40:00,46.65,46.78,46.6,46.61,100600.0,28.6237,28.7035,28.593,28.5992,100600.0
2008-09-09 13:50:00,46.63,46.74,46.6,46.69,100300.0,28.6114,28.6789,28.593,28.6482,100300.0
2008-09-09 14:00:00,46.68,46.72,46.64,46.66,112400.0,28.6421,28.6667,28.6176,28.6298,112400.0
2008-09-09 14:10:00,46.68,46.68,46.5,46.54,74300.0,28.6421,28.6421,28.5317,28.5562,74300.0
2008-09-09 14:20:00,46.55,46.72,46.48,46.66,118600.0,28.5623,28.6667,28.5194,28.6298,118600.0
2008-09-09 14:30:00,46.65,46.65,46.46,46.58,98200.0,28.6237,28.6237,28.5071,28.5807,98200.0
2008-09-09 14:40:00,46.59,46.68,46.56,46.67,101400.0,28.5869,28.6421,28.5685,28.636,101400.0
2008-09-09 14:50:00,46.67,46.72,46.66,46.7,119400.0,28.636,28.6667,28.6298,28.6544,119400.0
2008-09-09 15:00:00,46.69,46.81,46.64,46.79,174700.0,28.6482,28.7219,28.6176,28.7096,174700.0
2008-09-09 15:10:00,46.78,46.91,46.76,46.81,182400.0,28.7035,28.7832,28.6912,28.7219,182400.0
2008-09-09 15:20:00,46.8,46.98,46.78,46.97,213800.0,28.7157,28.8262,28.7035,28.82,213800.0
2008-09-09 15:30:00,46.97,47.0,46.84,46.88,185900.0,28.82,28.8385,28.7403,28.7648,185900.0
2008-09-09 15:40:00,46.87,46.87,46.59,46.61,281700.0,28.7587,28.7587,28.5869,28.5992,281700.0
2008-09-09 15:50:00,46.62,46.63,46.48,46.48,368300.0,28.6053,28.6114,28.5194,28.5194,368300.0
2008-09-10 09:30:00,46.56,47.08,46.5,46.79,188800.0,28.5685,28.8875,28.5317,28.7096,188800.0
2008-09-10 09:40:00,46.83,47.04,46.78,46.94,162300.0,28.7341,28.863,28.7035,28.8016,162300.0
2008-09-10 09:50:00,46.94,46.94,46.78,46.86,154100.0,28.8016,28.8016,28.7035,28.7526,154100.0
2008-09-10 10:00:00,46.86,46.98,46.78,46.82,165900.0,28.7526,28.8262,28.7035,28.728,165900.0
2008-09-10 10:10:00,46.82,46.92,46.75,46.87,366200.0,28.728,28.7894,28.6851,28.7587,366200.0
2008-09-10 10:20:00,46.85,46.92,46.8,46.91,194800.0,28.7464,28.7894,28.7157,28.7832,194800.0
2008-09-10 10:30:00,46.91,47.03,46.77,46.99,228500.0,28.7832,28.8569,28.6973,28.8323,228500.0
2008-09-10 10:40:00,47.0,47.17,46.94,47.12,226500.0,28.8385,28.9428,28.8016,28.9121,226500.0
2008-09-10 10:50:00,47.13,47.32,47.1,47.29,207700.0,28.9182,29.0348,28.8998,29.0164,207700.0
2008-09-10 11:00:00,47.29,47.32,47.13,47.14,182700.0,29.0164,29.0348,28.9182,28.9244,182700.0
2008-09-10 11:10:00,47.14,47.14,46.95,47.02,144300.0,28.9244,28.9244,28.8078,28.8507,144300.0
2008-09-10 11:20:00,47.03,47.1,46.98,47.08,195300.0,28.8569,28.8998,28.8262,28.8875,195300.0
2008-09-10 11:30:00,47.07,47.3,47.06,47.24,117000.0,28.8814,29.0225,28.8753,28.9857,117000.0
2008-09-10 11:40:00,47.24,47.34,47.15,47.29,150200.0,28.9857,29.0471,28.9305,29.0164,150200.0
2008-09-10 11:50:00,47.29,47.35,47.25,47.32,174000.0,29.0164,29.0532,28.9919,29.0348,174000.0
2008-09-10 12:00:00,47.31,47.36,47.28,47.33,101000.0,29.0287,29.0593,29.0103,29.0409,101000.0
2008-09-10 12:10:00,47.34,47.34,47.19,47.2,76200.0,29.0471,29.0471,28.955,28.9612,76200.0
2008-09-10 12:20:00,47.2,47.23,47.1,47.12,92300.0,28.9612,28.9796,28.8998,28.9121,92300.0
2008-09-10 12:30:00,47.13,47.21,47.09,47.11,75800.0,28.9182,28.9673,28.8937,28.9059,75800.0
2008-09-10 12:40:00,47.13,47.15,47.05,47.06,76200.0,28.9182,28.9305,28.8691,28.8753,76200.0
2008-09-10 12:50:00,47.07,47.12,47.01,47.02,162900.0,28.8814,28.9121,28.8446,28.8507,162900.0
2008-09-10 13:00:00,47.02,47.03,46.89,46.9,74300.0,28.8507,28.8569,28.771,28.7771,74300.0
2008-09-10 13:10:00,46.89,46.91,46.81,46.84,57400.0,28.771,28.7832,28.7219,28.7403,57400.0
2008-09-10 13:20:00,46.85,46.88,46.79,46.8,59500.0,28.7464,28.7648,28.7096,28.7157,59500.0
2008-09-10 13:30:00,46.8,46.85,46.75,46.83,59200.0,28.7157,28.7464,28.6851,28.7341,59200.0
2008-09-10 13:40:00,46.83,46.83,46.78,46.81,38200.0,28.7341,28.7341,28.7035,28.7219,38200.0
2008-09-10 13:50:00,46.8,46.83,46.68,46.68,64000.0,28.7157,28.7341,28.6421,28.6421,64000.0
2008-09-10 14:00:00,46.68,46.79,46.66,46.79,75800.0,28.6421,28.7096,28.6298,28.7096,75800.0
2008-09-10 14:10:00,46.79,46.88,46.76,46.85,108300.0,28.7096,28.7648,28.6912,28.7464,108300.0
2008-09-10 14:20:00,46.85,46.89,46.79,46.85,95300.0,28.7464,28.771,28.7096,28.7464,95300.0
2008-09-10 14:30:00,46.85,46.92,46.84,46.88,108300.0,28.7464,28.7894,28.7403,28.7648,108300.0
2008-09-10 14:40:00,46.89,46.9,46.85,46.86,64400.0,28.771,28.7771,28.7464,28.7526,64400.0
2008-09-10 14:50:00,46.87,46.88,46.75,46.8,96600.0,28.7587,28.7648,28.6851,28.7157,96600.0
2008-09-10 15:00:00,46.8,46.85,46.77,46.8,103600.0,28.7157,28.7464,28.6973,28.7157,103600.0
2008-09-10 15:10:00,46.81,46.92,46.75,46.81,115100.0,28.7219,28.7894,28.6851,28.7219,115100.0
2008-09-10 15:20:00,46.81,46.81,46.67,46.74,141800.0,28.7219,28.7219,28.636,28.6789,141800.0
2008-09-10 15:30:00,46.73,46.75,46.66,46.68,191300.0,28.6728,28.6851,28.6298,28.6421,191300.0
2008-09-10 15:40:00,46.69,46.79,46.66,46.77,199600.0,28.6482,28.7096,28.6298,28.6973,199600.0
2008-09-10 15:50:00,46.76,46.79,46.61,46.67,416900.0,28.6912,28.7096,28.5992,28.636,416900.0
2008-09-11 09:30:00,46.26,46.84,46.03,46.81,260100.0,28.3844,28.7403,28.2433,28.7219,260100.0
2008-09-11 09:40:00,46.83,46.83,46.47,46.48,169000.0,28.7341,28.7341,28.5133,28.5194,169000.0
2008-09-11 09:50:00,46.5,46.56,46.35,46.43,121400.0,28.5317,28.5685,28.4396,28.4887,121400.0
2008-09-11 10:00:00,46.43,46.59,46.43,46.5,100800.0,28.4887,28.5869,28.4887,28.5317,100800.0
2008-09-11 10:10:00,46.49,46.57,46.28,46.33,134400.0,28.5255,28.5746,28.3967,28.4274,134400.0
2008-09-11 10:20:00,46.33,46.33,46.15,46.18,80600.0,28.4274,28.4274,28.3169,28.3353,80600.0
2008-09-11 10:30:00,46.18,46.36,46.16,46.31,82800.0,28.3353,28.4458,28.323,28.4151,82800.0
2008-09-11 10:40:00,46.32,46.37,46.19,46.23,73200.0,28.4212,28.4519,28.3415,28.366,73200.0
2008-09-11 10:50:00,46.24,46.3,46.14,46.29,102100.0,28.3721,28.4089,28.3108,28.4028,102100.0
2008-09-11 11:00:00,46.3,46.45,46.22,46.25,82400.0,28.4089,28.501,28.3599,28.3783,82400.0
2008-09-11 11:10:00,46.25,46.26,46.06,46.07,61300.0,28.3783,28.3844,28.2617,28.2678,61300.0
2008-09-11 11:20:00,46.07,46.07,45.97,46.04,84000.0,28.2678,28.2678,28.2065,28.2494,84000.0
2008-09-11 11:30:00,46.05,46.09,45.99,45.99,128700.0,28.2555,28.2801,28.2187,28.2187,128700.0
2008-09-11 11:40:00,46.0,46.07,45.95,46.01,74100.0,28.2249,28.2678,28.1942,28.231,74100.0
2008-09-11 11:50:00,46.02,46.09,45.94,45.99,97500.0,28.2371,28.2801,28.1881,28.2187,97500.0
2008-09-11 12:00:00,45.99,46.16,45.99,46.08,112500.0,28.2187,28.323,28.2187,28.274,112500.0
2008-09-11 12:10:00,46.08,46.14,46.07,46.08,45200.0,28.274,28.3108,28.2678,28.274,45200.0
2008-09-11 12:20:00,46.08,46.09,46.0,46.08,52300.0,28.274,28.2801,28.2249,28.274,52300.0
2008-09-11 12:30:00,46.07,46.19,45.98,46.16,115100.0,28.2678,28.3415,28.2126,28.323,115100.0
2008-09-11 12:40:00,46.16,46.27,46.11,46.17,84300.0,28.323,28.3905,28.2924,28.3292,84300.0
2008-09-11 12:50:00,46.17,46.26,46.15,46.25,78900.0,28.3292,28.3844,28.3169,28.3783,78900.0
2008-09-11 13:00:00,46.25,46.27,46.13,46.17,81000.0,28.3783,28.3905,28.3046,28.3292,81000.0
2008-09-11 13:10:00,46.17,46.17,46.1,46.12,89100.0,28.3292,28.3292,28.2862,28.2985,89100.0
2008-09-11 13:20:00,46.11,46.15,46.08,46.14,98800.0,28.2924,28.3169,28.274,28.3108,98800.0
2008-09-11 13:30:00,46.14,46.25,46.13,46.2,67900.0,28.3108,28.3783,28.3046,28.3476,67900.0
2008-09-11 13:40:00,46.21,46.22,46.09,46.1,38200.0,28.3537,28.3599,28.2801,28.2862,38200.0
2008-09-11 13:50:00,46.11,46.2,46.07,46.1,42100.0,28.2924,28.3476,28.2678,28.2862,42100.0
2008-09-11 14:00:00,46.11,46.26,46.08,46.22,71400.0,28.2924,28.3844,28.274,28.3599,71400.0
2008-09-11 14:10:00,46.22,46.4,46.21,46.34,76800.0,28.3599,28.4703,28.3537,28.4335,76800.0
2008-09-11 14:20:00,46.35,46.4,46.29,46.3,59100.0,28.4396,28.4703,28.4028,28.4089,59100.0
2008-09-11 14:30:00,46.28,46.29,46.16,46.23,67400.0,28.3967,28.4028,28.323,28.366,67400.0
2008-09-11 14:40:00,46.24,46.33,46.22,46.27,117700.0,28.3721,28.4274,28.3599,28.3905,117700.0
2008-09-11 14:50:00,46.28,46.29,46.15,46.2,111500.0,28.3967,28.4028,28.3169,28.3476,111500.0
2008-09-11 15:00:00,46.2,46.37,46.19,46.33,90800.0,28.3476,28.4519,28.3415,28.4274,90800.0
2008-09-11 15:10:00,46.32,46.37,46.21,46.21,107500.0,28.4212,28.4519,28.3537,28.3537,107500.0
2008-09-11 15:20:00,46.21,46.38,46.21,46.29,145500.0,28.3537,28.458,28.3537,28.4028,145500.0
2008-09-11 15:30:00,46.29,46.34,46.2,46.3,140000.0,28.4028,28.4335,28.3476,28.4089,140000.0
2008-09-11 15:40:00,46.29,46.4,46.24,46.39,318600.0,28.4028,28.4703,28.3721,28.4642,318600.0
2008-09-11 15:50:00,46.39,46.75,46.38,46.71,493000.0,28.4642,28.6851,28.458,28.6605,493000.0
2008-09-12 09:30:00,46.47,46.59,46.38,46.48,110900.0,28.5133,28.5869,28.458,28.5194,110900.0
2008-09-12 09:40:00,46.47,46.51,46.19,46.21,122100.0,28.5133,28.5378,28.3415,28.3537,122100.0
2008-09-12 09:50:00,46.25,46.52,46.21,46.4,137900.0,28.3783,28.5439,28.3537,28.4703,137900.0
2008-09-12 10:00:00,46.41,46.45,46.23,46.26,82200.0,28.4764,28.501,28.366,28.3844,82200.0
2008-09-12 10:10:00,46.24,46.4,46.2,46.37,70100.0,28.3721,28.4703,28.3476,28.4519,70100.0
2008-09-12 10:20:00,46.36,46.39,46.24,46.34,74000.0,28.4458,28.4642,28.3721,28.4335,74000.0
2008-09-12 10:30:00,46.31,46.34,46.26,46.31,48100.0,28.4151,28.4335,28.3844,28.4151,48100.0
2008-09-12 10:40:00,46.32,46.38,46.24,46.37,76100.0,28.4212,28.458,28.3721,28.4519,76100.0
2008-09-12 10:50:00,46.38,46.41,46.24,46.26,62900.0,28.458,28.4764,28.3721,28.3844,62900.0
2008-09-12 11:00:00,46.26,46.43,46.25,46.4,64500.0,28.3844,28.4887,28.3783,28.4703,64500.0
2008-09-12 11:10:00,46.4,46.55,46.37,46.51,91800.0,28.4703,28.5623,28.4519,28.5378,91800.0
2008-09-12 11:20:00,46.51,46.58,46.46,46.53,52300.0,28.5378,28.5807,28.5071,28.5501,52300.0
2008-09-12 11:30:00,46.51,46.65,46.36,46.63,96300.0,28.5378,28.6237,28.4458,28.6114,96300.0
2008-09-12 11:40:00,46.63,46.68,46.55,46.65,44500.0,28.6114,28.6421,28.5623,28.6237,44500.0
2008-09-12 11:50:00,46.63,46.7,46.61,46.7,57600.0,28.6114,28.6544,28.5992,28.6544,57600.0
2008-09-12 12:00:00,46.7,46.7,46.64,46.7,53300.0,28.6544,28.6544,28.6176,28.6544,53300.0
2008-09-12 12:10:00,46.7,46.8,46.6,46.79,67000.0,28.6544,28.7157,28.593,28.7096,67000.0
2008-09-12 12:20:00,46.8,46.85,46.74,46.8,62200.0,28.7157,28.7464,28.6789,28.7157,62200.0
2008-09-12 12:30:00,46.8,46.81,46.68,46.68,44400.0,28.7157,28.7219,28.6421,28.6421,44400.0
2008-09-12 12:40:00,46.69,46.7,46.49,46.52,75100.0,28.6482,28.6544,28.5255,28.5439,75100.0
2008-09-12 12:50:00,46.51,46.52,46.39,46.41,86900.0,28.5378,28.5439,28.4642,28.4764,86900.0
2008-09-12 13:00:00,46.41,46.51,46.36,46.41,75800.0,28.4764,28.5378,28.4458,28.4764,75800.0
2008-09-12 13:10:00,46.41,46.5,46.36,46.46,89600.0,28.4764,28.5317,28.4458,28.5071,89600.0
2008-09-12 13:20:00,46.47,46.51,46.4,46.44,62100.0,28.5133,28.5378,28.4703,28.4948,62100.0
2008-09-12 13:30:00,46.45,46.48,46.38,46.4,75300.0,28.501,28.5194,28.458,28.4703,75300.0
2008-09-12 13:40:00,46.4,46.41,46.27,46.32,103500.0,28.4703,28.4764,28.3905,28.4212,103500.0
2008-09-12 13:50:00,46.31,46.37,46.25,46.35,92400.0,28.4151,28.4519,28.3783,28.4396,92400.0
2008-09-12 14:00:00,46.36,46.37,46.24,46.27,150500.0,28.4458,28.4519,28.3721,28.3905,150500.0
2008-09-12 14:10:00,46.27,46.34,46.21,46.26,87100.0,28.3905,28.4335,28.3537,28.3844,87100.0
2008-09-12 14:20:00,46.25,46.31,46.2,46.21,94800.0,28.3783,28.4151,28.3476,28.3537,94800.0
2008-09-12 14:30:00,46.22,46.35,46.21,46.34,126800.0,28.3599,28.4396,28.3537,28.4335,126800.0
2008-09-12 14:40:00,46.34,46.42,46.3,46.38,113600.0,28.4335,28.4826,28.4089,28.458,113600.0
2008-09-12 14:50:00,46.38,46.6,46.38,46.6,215100.0,28.458,28.593,28.458,28.593,215100.0
2008-09-12 15:00:00,46.6,46.62,46.51,46.51,117000.0,28.593,28.6053,28.5378,28.5378,117000.0
2008-09-12 15:10:00,46.53,46.55,46.45,46.47,182800.0,28.5501,28.5623,28.501,28.5133,182800.0
2008-09-12 15:20:00,46.46,46.55,46.45,46.52,135700.0,28.5071,28.5623,28.501,28.5439,135700.0
2008-09-12 15:30:00,46.51,46.56,46.41,46.44,171300.0,28.5378,28.5685,28.4764,28.4948,171300.0
2008-09-12 15:40:00,46.45,46.51,46.43,46.46,208500.0,28.501,28.5378,28.4887,28.5071,208500.0
2008-09-12 15:50:00,46.45,46.61,46.45,46.61,325400.0,28.501,28.5992,28.501,28.5992,325400.0
2008-09-15 09:30:00,45.85,46.06,45.85,45.85,40700.0,28.1328,28.2617,28.1328,28.1328,40700.0
2008-09-15 09:40:00,45.83,45.92,45.72,45.75,140400.0,28.1206,28.1758,28.0531,28.0715,140400.0
2008-09-15 09:50:00,45.74,45.86,45.67,45.79,147000.0,28.0653,28.139,28.0224,28.096,147000.0
2008-09-15 10:00:00,45.83,45.95,45.74,45.94,123300.0,28.1206,28.1942,28.0653,28.1881,123300.0
2008-09-15 10:10:00,45.94,46.25,45.9,46.17,168700.0,28.1881,28.3783,28.1635,28.3292,168700.0
2008-09-15 10:20:00,46.15,46.17,46.03,46.1,52500.0,28.3169,28.3292,28.2433,28.2862,52500.0
2008-09-15 10:30:00,46.12,46.42,46.09,46.32,99800.0,28.2985,28.4826,28.2801,28.4212,99800.0
2008-09-15 10:40:00,46.32,46.37,46.26,46.34,76900.0,28.4212,28.4519,28.3844,28.4335,76900.0
2008-09-15 10:50:00,46.34,46.51,46.28,46.42,104200.0,28.4335,28.5378,28.3967,28.4826,104200.0
2008-09-15 11:00:00,46.42,46.45,46.22,46.22,61000.0,28.4826,28.501,28.3599,28.3599,61000.0
2008-09-15 11:10:00,46.25,46.38,46.13,46.33,43800.0,28.3783,28.458,28.3046,28.4274,43800.0
2008-09-15 11:20:00,46.33,46.45,46.21,46.25,79500.0,28.4274,28.501,28.3537,28.3783,79500.0
2008-09-15 11:30:00,46.24,46.3,46.19,46.22,47200.0,28.3721,28.4089,28.3415,28.3599,47200.0
2008-09-15 11:40:00,46.22,46.37,46.2,46.36,79100.0,28.3599,28.4519,28.3476,28.4458,79100.0
2008-09-15 11:50:00,46.35,46.4,46.16,46.17,73100.0,28.4396,28.4703,28.323,28.3292,73100.0
2008-09-15 12:00:00,46.17,46.26,46.06,46.08,61200.0,28.3292,28.3844,28.2617,28.274,61200.0
2008-09-15 12:10:00,46.08,46.37,46.08,46.35,80400.0,28.274,28.4519,28.274,28.4396,80400.0
2008-09-15 12:20:00,46.37,46.52,46.31,46.34,27600.0,28.4519,28.5439,28.4151,28.4335,27600.0
2008-09-15 12:30:00,46.37,46.5,46.34,46.4,111300.0,28.4519,28.5317,28.4335,28.4703,111300.0
2008-09-15 12:40:00,46.4,46.66,46.39,46.52,127600.0,28.4703,28.6298,28.4642,28.5439,127600.0
2008-09-15 12:50:00,46.5,46.69,46.46,46.56,120800.0,28.5317,28.6482,28.5071,28.5685,120800.0
2008-09-15 13:00:00,46.58,46.74,46.56,46.67,65600.0,28.5807,28.6789,28.5685,28.636,65600.0
2008-09-15 13:10:00,46.68,46.7,46.45,46.5,90300.0,28.6421,28.6544,28.501,28.5317,90300.0
2008-09-15 13:20:00,46.5,46.57,46.41,46.44,62100.0,28.5317,28.5746,28.4764,28.4948,62100.0
2008-09-15 13:30:00,46.44,46.59,46.36,46.36,95500.0,28.4948,28.5869,28.4458,28.4458,95500.0
2008-09-15 13:40:00,46.38,46.48,46.32,46.37,97400.0,28.458,28.5194,28.4212,28.4519,97400.0
2008-09-15 13:50:00,46.37,46.38,46.29,46.38,96100.0,28.4519,28.458,28.4028,28.458,96100.0
2008-09-15 14:00:00,46.39,46.63,46.37,46.6,88800.0,28.4642,28.6114,28.4519,28.593,88800.0
2008-09-15 14:10:00,46.6,46.73,46.57,46.65,151600.0,28.593,28.6728,28.5746,28.6237,151600.0
2008-09-15 14:20:00,46.65,46.66,46.46,46.47,67600.0,28.6237,28.6298,28.5071,28.5133,67600.0
2008-09-15 14:30:00,46.47,46.67,46.01,46.63,114300.0,28.5133,28.636,28.231,28.6114,114300.0
2008-09-15 14:40:00,46.64,46.67,46.39,46.48,78600.0,28.6176,28.636,28.4642,28.5194,78600.0
2008-09-15 14:50:00,46.48,46.54,46.42,46.43,77400.0,28.5194,28.5562,28.4826,28.4887,77400.0
2008-09-15 15:00:00,46.42,46.44,46.19,46.29,81300.0,28.4826,28.4948,28.3415,28.4028,81300.0
2008-09-15 15:10:00,46.3,46.35,46.24,46.27,59600.0,28.4089,28.4396,28.3721,28.3905,59600.0
2008-09-15 15:20:00,46.26,46.29,46.2,46.29,141200.0,28.3844,28.4028,28.3476,28.4028,141200.0
2008-09-15 15:30:00,46.28,46.34,46.17,46.3,167300.0,28.3967,28.4335,28.3292,28.4089,167300.0
2008-09-15 15:40:00,46.3,46.3,46.11,46.14,306600.0,28.4089,28.4089,28.2924,28.3108,306600.0
2008-09-15 15:50:00,46.15,46.24,45.94,46.08,499200.0,28.3169,28.3721,28.1881,28.274,499200.0
2008-09-16 09:30:00,45.27,45.54,45.12,45.28,226400.0,27.777,27.9426,27.6849,27.7831,226400.0
2008-09-16 09:40:00,45.26,45.52,45.26,45.38,240400.0,27.7708,27.9304,27.7708,27.8444,240400.0
2008-09-16 09:50:00,45.37,45.46,45.25,45.34,314600.0,27.8383,27.8935,27.7647,27.8199,314600.0
2008-09-16 10:00:00,45.34,45.45,45.33,45.39,238300.0,27.8199,27.8874,27.8138,27.8506,238300.0
2008-09-16 10:10:00,45.39,45.49,45.35,45.39,248000.0,27.8506,27.9119,27.826,27.8506,248000.0
2008-09-16 10:20:00,45.38,45.59,45.37,45.53,237600.0,27.8444,27.9733,27.8383,27.9365,237600.0
2008-09-16 10:30:00,45.51,45.6,45.19,45.21,209900.0,27.9242,27.9794,27.7279,27.7401,209900.0
2008-09-16 10:40:00,45.22,45.3,45.03,45.14,187400.0,27.7463,27.7954,27.6297,27.6972,187400.0
2008-09-16 10:50:00,45.14,45.5,44.94,45.03,326800.0,27.6972,27.9181,27.5745,27.6297,326800.0
2008-09-16 11:00:00,45.04,45.13,44.9,44.93,279300.0,27.6358,27.6911,27.5499,27.5683,279300.0
2008-09-16 11:10:00,44.93,45.13,44.86,45.07,231700.0,27.5683,27.6911,27.5254,27.6542,231700.0
2008-09-16 11:20:00,45.06,45.09,44.76,44.92,185300.0,27.6481,27.6665,27.464,27.5622,185300.0
2008-09-16 11:30:00,44.91,45.0,44.78,44.8,155500.0,27.5561,27.6113,27.4763,27.4886,155500.0
2008-09-16 11:40:00,44.8,44.85,44.67,44.69,139600.0,27.4886,27.5192,27.4088,27.4211,139600.0
2008-09-16 11:50:00,44.69,44.69,44.52,44.64,144500.0,27.4211,27.4211,27.3168,27.3904,144500.0
2008-09-16 12:00:00,44.64,44.79,44.63,44.68,326300.0,27.3904,27.4824,27.3843,27.4149,326300.0
2008-09-16 12:10:00,44.67,44.96,44.67,44.91,161800.0,27.4088,27.5867,27.4088,27.5561,161800.0
2008-09-16 12:20:00,44.91,45.03,44.87,45.0,268700.0,27.5561,27.6297,27.5315,27.6113,268700.0
2008-09-16 12:30:00,44.99,45.06,44.99,44.99,207900.0,27.6052,27.6481,27.6052,27.6052,207900.0
2008-09-16 12:40:00,44.99,45.01,44.93,44.93,169300.0,27.6052,27.6174,27.5683,27.5683,169300.0
2008-09-16 12:50:00,44.93,44.95,44.86,44.9,89800.0,27.5683,27.5806,27.5254,27.5499,89800.0
2008-09-16 13:00:00,44.9,44.98,44.76,44.93,93000.0,27.5499,27.599,27.464,27.5683,93000.0
2008-09-16 13:10:00,44.93,44.98,44.93,44.96,154400.0,27.5683,27.599,27.5683,27.5867,154400.0
2008-09-16 13:20:00,44.96,45.04,44.95,45.01,143400.0,27.5867,27.6358,27.5806,27.6174,143400.0
2008-09-16 13:30:00,45.01,45.02,44.64,44.65,385000.0,27.6174,27.6236,27.3904,27.3965,385000.0
2008-09-16 13:40:00,44.66,44.77,44.66,44.73,221600.0,27.4027,27.4702,27.4027,27.4456,221600.0
2008-09-16 13:50:00,44.73,44.75,44.65,44.66,211900.0,27.4456,27.4579,27.3965,27.4027,211900.0
2008-09-16 14:00:00,44.66,44.77,44.64,44.68,154500.0,27.4027,27.4702,27.3904,27.4149,154500.0
2008-09-16 14:10:00,44.67,44.8,44.48,44.58,226100.0,27.4088,27.4886,27.2922,27.3536,226100.0
2008-09-16 14:20:00,44.58,44.75,44.48,44.65,224900.0,27.3536,27.4579,27.2922,27.3965,224900.0
2008-09-16 14:30:00,44.65,45.22,44.47,45.15,287100.0,27.3965,27.7463,27.2861,27.7033,287100.0
2008-09-16 14:40:00,45.14,45.25,44.88,45.12,204600.0,27.6972,27.7647,27.5377,27.6849,204600.0
2008-09-16 14:50:00,45.13,45.42,45.1,45.18,302700.0,27.6911,27.869,27.6726,27.7217,302700.0
2008-09-16 15:00:00,45.19,45.19,45.01,45.13,142100.0,27.7279,27.7279,27.6174,27.6911,142100.0
2008-09-16 15:10:00,45.14,45.14,44.92,44.99,168600.0,27.6972,27.6972,27.5622,27.6052,168600.0
2008-09-16 15:20:00,44.98,44.98,44.8,44.8,152500.0,27.599,27.599,27.4886,27.4886,152500.0
2008-09-16 15:30:00,44.8,45.03,44.79,44.99,254500.0,27.4886,27.6297,27.4824,27.6052,254500.0
2008-09-16 15:40:00,44.98,45.4,44.98,45.38,562100.0,27.599,27.8567,27.599,27.8444,562100.0
2008-09-16 15:50:00,45.37,45.43,45.09,45.22,503200.0,27.8383,27.8751,27.6665,27.7463,503200.0
2008-09-17 09:30:00,44.7,45.0,44.17,44.72,277200.0,27.4272,27.6113,27.102,27.4395,277200.0
2008-09-17 09:40:00,44.69,44.89,44.62,44.89,287700.0,27.4211,27.5438,27.3781,27.5438,287700.0
2008-09-17 09:50:00,44.9,45.02,44.8,44.98,158500.0,27.5499,27.6236,27.4886,27.599,158500.0
2008-09-17 10:00:00,44.98,45.11,44.67,44.7,224700.0,27.599,27.6788,27.4088,27.4272,224700.0
2008-09-17 10:10:00,44.69,44.81,44.66,44.67,237800.0,27.4211,27.4947,27.4027,27.4088,237800.0
2008-09-17 10:20:00,44.66,44.73,44.59,44.69,172200.0,27.4027,27.4456,27.3597,27.4211,172200.0
2008-09-17 10:30:00,44.68,44.81,44.63,44.74,194400.0,27.4149,27.4947,27.3843,27.4518,194400.0
2008-09-17 10:40:00,44.72,44.72,44.49,44.5,261100.0,27.4395,27.4395,27.2984,27.3045,261100.0
2008-09-17 10:50:00,44.5,44.78,44.5,44.77,95800.0,27.3045,27.4763,27.3045,27.4702,95800.0
2008-09-17 11:00:00,44.77,45.01,44.73,45.01,152000.0,27.4702,27.6174,27.4456,27.6174,152000.0
2008-09-17 11:10:00,45.01,45.19,44.93,45.19,137600.0,27.6174,27.7279,27.5683,27.7279,137600.0
2008-09-17 11:20:00,45.19,45.42,45.03,45.11,200900.0,27.7279,27.869,27.6297,27.6788,200900.0
2008-09-17 11:30:00,45.12,45.48,45.11,45.47,181900.0,27.6849,27.9058,27.6788,27.8997,181900.0
2008-09-17 11:40:00,45.46,45.57,45.38,45.53,181600.0,27.8935,27.961,27.8444,27.9365,181600.0
2008-09-17 11:50:00,45.53,45.54,45.15,45.18,139900.0,27.9365,27.9426,27.7033,27.7217,139900.0
2008-09-17 12:00:00,45.18,45.19,44.88,44.99,143600.0,27.7217,27.7279,27.5377,27.6052,143600.0
2008-09-17 12:10:00,45.0,45.11,44.91,45.09,121500.0,27.6113,27.6788,27.5561,27.6665,121500.0
2008-09-17 12:20:00,45.11,45.19,45.0,45.0,99100.0,27.6788,27.7279,27.6113,27.6113,99100.0
2008-09-17 12:30:00,45.0,45.46,44.93,45.37,137800.0,27.6113,27.8935,27.5683,27.8383,137800.0
2008-09-17 12:40:00,45.38,45.57,45.32,45.52,137500.0,27.8444,27.961,27.8076,27.9304,137500.0
2008-09-17 12:50:00,45.52,45.64,45.43,45.55,86500.0,27.9304,28.004,27.8751,27.9488,86500.0
2008-09-17 13:00:00,45.55,45.62,45.46,45.48,84300.0,27.9488,27.9917,27.8935,27.9058,84300.0
2008-09-17 13:10:00,45.48,45.51,45.33,45.33,56500.0,27.9058,27.9242,27.8138,27.8138,56500.0
2008-09-17 13:20:00,45.36,45.39,45.1,45.11,93500.0,27.8322,27.8506,27.6726,27.6788,93500.0
2008-09-17 13:30:00,45.13,45.15,44.82,44.91,154300.0,27.6911,27.7033,27.5008,27.5561,154300.0
2008-09-17 13:40:00,44.92,44.95,44.65,44.75,195400.0,27.5622,27.5806,27.3965,27.4579,195400.0
2008-09-17 13:50:00,44.74,45.02,44.72,44.78,125800.0,27.4518,27.6236,27.4395,27.4763,125800.0
2008-09-17 14:00:00,44.82,44.85,44.73,44.79,110800.0,27.5008,27.5192,27.4456,27.4824,110800.0
2008-09-17 14:10:00,44.77,44.81,44.54,44.65,120900.0,27.4702,27.4947,27.329,27.3965,120900.0
2008-09-17 14:20:00,44.67,44.78,44.57,44.76,112400.0,27.4088,27.4763,27.3474,27.464,112400.0
2008-09-17 14:30:00,44.8,45.04,44.71,44.88,108900.0,27.4886,27.6358,27.4333,27.5377,108900.0
2008-09-17 14:40:00,44.87,45.0,44.71,44.73,124900.0,27.5315,27.6113,27.4333,27.4456,124900.0
2008-09-17 14:50:00,44.71,44.77,44.61,44.69,128200.0,27.4333,27.4702,27.372,27.4211,128200.0
2008-09-17 15:00:00,44.69,44.9,44.63,44.81,129500.0,27.4211,27.5499,27.3843,27.4947,129500.0
2008-09-17 15:10:00,44.81,44.95,44.59,44.64,150600.0,27.4947,27.5806,27.3597,27.3904,150600.0
2008-09-17 15:20:00,44.65,44.67,44.47,44.59,149700.0,27.3965,27.4088,27.2861,27.3597,149700.0
2008-09-17 15:30:00,44.56,44.58,44.3,44.32,177500.0,27.3413,27.3536,27.1818,27.194,177500.0
2008-09-17 15:40:00,44.33,44.38,44.2,44.38,305200.0,27.2002,27.2309,27.1204,27.2309,305200.0
2008-09-17 15:50:00,44.36,44.36,43.83,43.88,495800.0,27.2186,27.2186,26.8934,26.9241,495800.0
2008-09-18 09:30:00,44.36,44.83,43.87,44.68,355500.0,27.2186,27.507,26.9179,27.4149,355500.0
2008-09-18 09:40:00,44.67,44.94,44.56,44.81,253400.0,27.4088,27.5745,27.3413,27.4947,253400.0
2008-09-18 09:50:00,44.8,44.96,44.67,44.85,183700.0,27.4886,27.5867,27.4088,27.5192,183700.0
2008-09-18 10:00:00,44.85,45.0,44.47,44.5,338100.0,27.5192,27.6113,27.2861,27.3045,338100.0
2008-09-18 10:10:00,44.5,44.6,44.45,44.57,206000.0,27.3045,27.3659,27.2738,27.3474,206000.0
2008-09-18 10:20:00,44.57,44.63,44.5,44.54,109000.0,27.3474,27.3843,27.3045,27.329,109000.0
2008-09-18 10:30:00,44.54,44.66,44.48,44.59,355200.0,27.329,27.4027,27.2922,27.3597,355200.0
2008-09-18 10:40:00,44.59,44.8,44.59,44.75,195300.0,27.3597,27.4886,27.3597,27.4579,195300.0
2008-09-18 10:50:00,44.76,44.81,44.74,44.76,159000.0,27.464,27.4947,27.4518,27.464,159000.0
2008-09-18 11:00:00,44.76,44.84,44.71,44.81,174600.0,27.464,27.5131,27.4333,27.4947,174600.0
2008-09-18 11:10:00,44.82,45.01,44.65,44.66,203500.0,27.5008,27.6174,27.3965,27.4027,203500.0
2008-09-18 11:20:00,44.64,44.75,44.62,44.7,100600.0,27.3904,27.4579,27.3781,27.4272,100600.0
2008-09-18 11:30:00,44.72,44.72,44.6,44.62,138300.0,27.4395,27.4395,27.3659,27.3781,138300.0
2008-09-18 11:40:00,44.61,44.75,44.59,44.63,197900.0,27.372,27.4579,27.3597,27.3843,197900.0
2008-09-18 11:50:00,44.65,44.89,44.56,44.89,166300.0,27.3965,27.5438,27.3413,27.5438,166300.0
2008-09-18 12:00:00,44.87,44.91,44.7,44.74,94600.0,27.5315,27.5561,27.4272,27.4518,94600.0
2008-09-18 12:10:00,44.75,45.17,44.75,45.17,217700.0,27.4579,27.7156,27.4579,27.7156,217700.0
2008-09-18 12:20:00,45.18,45.18,44.98,45.13,181000.0,27.7217,27.7217,27.599,27.6911,181000.0
2008-09-18 12:30:00,45.13,45.13,44.85,44.85,287100.0,27.6911,27.6911,27.5192,27.5192,287100.0
2008-09-18 12:40:00,44.85,44.93,44.55,44.59,171000.0,27.5192,27.5683,27.3352,27.3597,171000.0
2008-09-18 12:50:00,44.6,44.75,44.55,44.68,204000.0,27.3659,27.4579,27.3352,27.4149,204000.0
2008-09-18 13:00:00,44.69,45.05,44.68,44.81,195600.0,27.4211,27.642,27.4149,27.4947,195600.0
2008-09-18 13:10:00,44.85,44.96,44.68,44.82,125900.0,27.5192,27.5867,27.4149,27.5008,125900.0
2008-09-18 13:20:00,44.83,44.95,44.8,44.94,149800.0,27.507,27.5806,27.4886,27.5745,149800.0
2008-09-18 13:30:00,44.94,45.23,44.86,45.22,269200.0,27.5745,27.7524,27.5254,27.7463,269200.0
2008-09-18 13:40:00,45.21,45.21,44.98,45.09,162800.0,27.7401,27.7401,27.599,27.6665,162800.0
2008-09-18 13:50:00,45.09,45.1,44.72,44.87,161000.0,27.6665,27.6726,27.4395,27.5315,161000.0
2008-09-18 14:00:00,44.88,44.94,44.76,44.82,245100.0,27.5377,27.5745,27.464,27.5008,245100.0
2008-09-18 14:10:00,44.83,45.01,44.78,44.86,231600.0,27.507,27.6174,27.4763,27.5254,231600.0
2008-09-18 14:20:00,44.83,44.96,44.78,44.87,130000.0,27.507,27.5867,27.4763,27.5315,130000.0
2008-09-18 14:30:00,44.87,44.97,44.82,44.87,173800.0,27.5315,27.5929,27.5008,27.5315,173800.0
2008-09-18 14:40:00,44.86,45.04,44.86,45.01,206400.0,27.5254,27.6358,27.5254,27.6174,206400.0
2008-09-18 14:50:00,45.0,45.2,44.94,45.04,173600.0,27.6113,27.734,27.5745,27.6358,173600.0
2008-09-18 15:00:00,45.05,45.31,44.9,45.05,350200.0,27.642,27.8015,27.5499,27.642,350200.0
2008-09-18 15:10:00,45.06,45.55,44.97,45.17,349600.0,27.6481,27.9488,27.5929,27.7156,349600.0
2008-09-18 15:20:00,45.18,45.52,45.06,45.38,246700.0,27.7217,27.9304,27.6481,27.8444,246700.0
2008-09-18 15:30:00,45.38,45.68,45.15,45.17,490900.0,27.8444,28.0285,27.7033,27.7156,490900.0
2008-09-18 15:40:00,45.17,45.72,45.15,45.46,397200.0,27.7156,28.0531,27.7033,27.8935,397200.0
2008-09-18 15:50:00,45.45,45.65,45.26,45.38,477600.0,27.8874,28.0101,27.7708,27.8444,477600.0
2008-09-19 09:30:00,46.01,47.34,45.25,45.67,2110700.0,28.231,29.0471,27.7647,28.0224,2110700.0
2008-09-19 09:40:00,45.67,45.86,44.9,45.29,272200.0,28.0224,28.139,27.5499,27.7892,272200.0
2008-09-19 09:50:00,45.34,45.78,45.28,45.59,258000.0,27.8199,28.0899,27.7831,27.9733,258000.0
2008-09-19 10:00:00,45.63,45.96,45.48,45.85,198600.0,27.9978,28.2003,27.9058,28.1328,198600.0
2008-09-19 10:10:00,45.83,46.01,45.63,45.65,199100.0,28.1206,28.231,27.9978,28.0101,199100.0
2008-09-19 10:20:00,45.65,45.8,45.46,45.53,258600.0,28.0101,28.1022,27.8935,27.9365,258600.0
2008-09-19 10:30:00,45.55,45.57,45.25,45.25,247700.0,27.9488,27.961,27.7647,27.7647,247700.0
2008-09-19 10:40:00,45.33,45.46,45.26,45.35,470800.0,27.8138,27.8935,27.7708,27.826,470800.0
2008-09-19 10:50:00,45.35,45.39,45.25,45.32,360300.0,27.826,27.8506,27.7647,27.8076,360300.0
2008-09-19 11:00:00,45.33,45.83,45.32,45.79,188400.0,27.8138,28.1206,27.8076,28.096,188400.0
2008-09-19 11:10:00,45.79,45.97,45.71,45.93,99300.0,28.096,28.2065,28.0469,28.1819,99300.0
2008-09-19 11:20:00,45.93,45.94,45.74,45.75,157700.0,28.1819,28.1881,28.0653,28.0715,157700.0
2008-09-19 11:30:00,45.76,45.93,45.68,45.93,139300.0,28.0776,28.1819,28.0285,28.1819,139300.0
2008-09-19 11:40:00,45.92,46.1,45.87,46.03,142900.0,28.1758,28.2862,28.1451,28.2433,142900.0
2008-09-19 11:50:00,46.02,46.25,45.91,46.2,142100.0,28.2371,28.3783,28.1696,28.3476,142100.0
2008-09-19 12:00:00,46.2,46.28,46.08,46.26,105900.0,28.3476,28.3967,28.274,28.3844,105900.0
2008-09-19 12:10:00,46.26,46.32,46.11,46.14,92600.0,28.3844,28.4212,28.2924,28.3108,92600.0
2008-09-19 12:20:00,46.13,46.26,46.1,46.2,110400.0,28.3046,28.3844,28.2862,28.3476,110400.0
2008-09-19 12:30:00,46.2,46.28,46.01,46.22,131200.0,28.3476,28.3967,28.231,28.3599,131200.0
2008-09-19 12:40:00,46.22,46.23,46.04,46.06,101100.0,28.3599,28.366,28.2494,28.2617,101100.0
2008-09-19 12:50:00,46.04,46.08,45.91,46.01,72700.0,28.2494,28.274,28.1696,28.231,72700.0
2008-09-19 13:00:00,46.0,46.03,45.9,45.93,85200.0,28.2249,28.2433,28.1635,28.1819,85200.0
2008-09-19 13:10:00,45.93,46.14,45.87,46.14,77200.0,28.1819,28.3108,28.1451,28.3108,77200.0
2008-09-19 13:20:00,46.15,46.21,46.05,46.18,115100.0,28.3169,28.3537,28.2555,28.3353,115100.0
2008-09-19 13:30:00,46.18,46.2,45.93,45.95,157600.0,28.3353,28.3476,28.1819,28.1942,157600.0
2008-09-19 13:40:00,45.96,46.0,45.84,46.0,89600.0,28.2003,28.2249,28.1267,28.2249,89600.0
2008-09-19 13:50:00,46.0,46.0,45.95,45.98,90700.0,28.2249,28.2249,28.1942,28.2126,90700.0
2008-09-19 14:00:00,45.99,46.04,45.9,46.02,387200.0,28.2187,28.2494,28.1635,28.2371,387200.0
2008-09-19 14:10:00,46.04,46.17,45.96,46.03,161300.0,28.2494,28.3292,28.2003,28.2433,161300.0
2008-09-19 14:20:00,46.02,46.07,45.93,46.04,137200.0,28.2371,28.2678,28.1819,28.2494,137200.0
2008-09-19 14:30:00,46.04,46.18,46.03,46.1,158000.0,28.2494,28.3353,28.2433,28.2862,158000.0
2008-09-19 14:40:00,46.09,46.23,46.05,46.18,262700.0,28.2801,28.366,28.2555,28.3353,262700.0
2008-09-19 14:50:00,46.18,46.21,46.04,46.11,175300.0,28.3353,28.3537,28.2494,28.2924,175300.0
2008-09-19 15:00:00,46.13,46.27,45.95,46.03,252300.0,28.3046,28.3905,28.1942,28.2433,252300.0
2008-09-19 15:10:00,46.02,46.24,45.96,46.15,187400.0,28.2371,28.3721,28.2003,28.3169,187400.0
2008-09-19 15:20:00,46.14,46.46,46.09,46.34,376900.0,28.3108,28.5071,28.2801,28.4335,376900.0
2008-09-19 15:30:00,46.34,46.53,46.23,46.33,421700.0,28.4335,28.5501,28.366,28.4274,421700.0
2008-09-19 15:40:00,46.33,46.95,46.31,46.88,556500.0,28.4274,28.8078,28.4151,28.7648,556500.0
2008-09-19 15:50:00,46.88,46.9,46.54,46.66,611500.0,28.7648,28.7771,28.5562,28.6298,611500.0
2008-09-22 09:30:00,46.57,47.13,46.34,46.62,166400.0,28.5746,28.9182,28.4335,28.6053,166400.0
2008-09-22 09:40:00,46.59,46.96,46.26,46.94,131100.0,28.5869,28.8139,28.3844,28.8016,131100.0
2008-09-22 09:50:00,46.94,47.13,46.74,46.91,174800.0,28.8016,28.9182,28.6789,28.7832,174800.0
2008-09-22 10:00:00,46.91,46.99,46.66,46.74,109300.0,28.7832,28.8323,28.6298,28.6789,109300.0
2008-09-22 10:10:00,46.73,46.75,46.33,46.43,138200.0,28.6728,28.6851,28.4274,28.4887,138200.0
2008-09-22 10:20:00,46.44,46.7,46.43,46.64,65700.0,28.4948,28.6544,28.4887,28.6176,65700.0
2008-09-22 10:30:00,46.63,46.63,46.48,46.52,88400.0,28.6114,28.6114,28.5194,28.5439,88400.0
2008-09-22 10:40:00,46.52,46.56,46.48,46.51,164000.0,28.5439,28.5685,28.5194,28.5378,164000.0
2008-09-22 10:50:00,46.51,46.58,46.5,46.52,94800.0,28.5378,28.5807,28.5317,28.5439,94800.0
2008-09-22 11:00:00,46.51,46.56,46.5,46.55,293300.0,28.5378,28.5685,28.5317,28.5623,293300.0
2008-09-22 11:10:00,46.54,46.64,46.5,46.5,228100.0,28.5562,28.6176,28.5317,28.5317,228100.0
2008-09-22 11:20:00,46.5,46.51,46.29,46.42,206600.0,28.5317,28.5378,28.4028,28.4826,206600.0
2008-09-22 11:30:00,46.42,46.47,46.33,46.42,103800.0,28.4826,28.5133,28.4274,28.4826,103800.0
2008-09-22 11:40:00,46.43,46.44,46.29,46.38,136600.0,28.4887,28.4948,28.4028,28.458,136600.0
2008-09-22 11:50:00,46.38,46.53,46.33,46.42,164400.0,28.458,28.5501,28.4274,28.4826,164400.0
2008-09-22 12:00:00,46.43,46.56,46.39,46.53,70400.0,28.4887,28.5685,28.4642,28.5501,70400.0
2008-09-22 12:10:00,46.53,46.61,46.51,46.61,103600.0,28.5501,28.5992,28.5378,28.5992,103600.0
2008-09-22 12:20:00,46.6,46.63,46.46,46.6,53700.0,28.593,28.6114,28.5071,28.593,53700.0
2008-09-22 12:30:00,46.6,46.7,46.55,46.56,72900.0,28.593,28.6544,28.5623,28.5685,72900.0
2008-09-22 12:40:00,46.55,46.65,46.54,46.63,82200.0,28.5623,28.6237,28.5562,28.6114,82200.0
2008-09-22 12:50:00,46.64,46.66,46.57,46.61,105900.0,28.6176,28.6298,28.5746,28.5992,105900.0
2008-09-22 13:00:00,46.62,46.72,46.54,46.71,78300.0,28.6053,28.6667,28.5562,28.6605,78300.0
2008-09-22 13:10:00,46.71,46.74,46.43,46.44,99800.0,28.6605,28.6789,28.4887,28.4948,99800.0
2008-09-22 13:20:00,46.42,46.45,46.38,46.43,85900.0,28.4826,28.501,28.458,28.4887,85900.0
2008-09-22 13:30:00,46.43,46.47,46.33,46.35,107600.0,28.4887,28.5133,28.4274,28.4396,107600.0
2008-09-22 13:40:00,46.36,46.4,46.3,46.31,86800.0,28.4458,28.4703,28.4089,28.4151,86800.0
2008-09-22 13:50:00,46.3,46.45,46.19,46.42,82000.0,28.4089,28.501,28.3415,28.4826,82000.0
2008-09-22 14:00:00,46.4,46.42,46.19,46.27,103800.0,28.4703,28.4826,28.3415,28.3905,103800.0
2008-09-22 14:10:00,46.28,46.3,46.2,46.29,125500.0,28.3967,28.4089,28.3476,28.4028,125500.0
2008-09-22 14:20:00,46.28,46.34,46.02,46.32,140300.0,28.3967,28.4335,28.2371,28.4212,140300.0
2008-09-22 14:30:00,46.32,46.52,46.25,46.29,92900.0,28.4212,28.5439,28.3783,28.4028,92900.0
2008-09-22 14:40:00,46.29,46.4,46.27,46.33,187900.0,28.4028,28.4703,28.3905,28.4274,187900.0
2008-09-22 14:50:00,46.32,46.4,46.28,46.39,123000.0,28.4212,28.4703,28.3967,28.4642,123000.0
2008-09-22 15:00:00,46.4,46.44,46.24,46.26,79200.0,28.4703,28.4948,28.3721,28.3844,79200.0
2008-09-22 15:10:00,46.26,46.34,46.09,46.09,139300.0,28.3844,28.4335,28.2801,28.2801,139300.0
2008-09-22 15:20:00,46.08,46.17,45.96,45.96,152900.0,28.274,28.3292,28.2003,28.2003,152900.0
2008-09-22 15:30:00,45.97,46.05,45.92,45.96,121500.0,28.2065,28.2555,28.1758,28.2003,121500.0
2008-09-22 15:40:00,45.96,45.96,45.67,45.75,252300.0,28.2003,28.2003,28.0224,28.0715,252300.0
2008-09-22 15:50:00,45.74,46.0,45.74,45.84,330300.0,28.0653,28.2249,28.0653,28.1267,330300.0
2008-09-23 09:30:00,46.09,46.09,45.4,45.68,194800.0,28.2801,28.2801,27.8567,28.0285,194800.0
2008-09-23 09:40:00,45.69,45.8,45.65,45.71,204000.0,28.0347,28.1022,28.0101,28.0469,204000.0
2008-09-23 09:50:00,45.7,45.75,45.47,45.5,243500.0,28.0408,28.0715,27.8997,27.9181,243500.0
2008-09-23 10:00:00,45.48,45.74,45.47,45.68,231600.0,27.9058,28.0653,27.8997,28.0285,231600.0
2008-09-23 10:10:00,45.66,45.76,45.61,45.67,201800.0,28.0163,28.0776,27.9856,28.0224,201800.0
2008-09-23 10:20:00,45.68,45.76,45.64,45.65,128400.0,28.0285,28.0776,28.004,28.0101,128400.0
2008-09-23 10:30:00,45.65,45.97,45.63,45.97,256300.0,28.0101,28.2065,27.9978,28.2065,256300.0
2008-09-23 10:40:00,45.97,46.1,45.91,46.1,199300.0,28.2065,28.2862,28.1696,28.2862,199300.0
2008-09-23 10:50:00,46.08,46.1,45.91,45.96,177300.0,28.274,28.2862,28.1696,28.2003,177300.0
2008-09-23 11:00:00,45.96,46.09,45.94,46.0,156800.0,28.2003,28.2801,28.1881,28.2249,156800.0
2008-09-23 11:10:00,46.0,46.2,46.0,46.14,239200.0,28.2249,28.3476,28.2249,28.3108,239200.0
2008-09-23 11:20:00,46.13,46.15,46.02,46.05,236500.0,28.3046,28.3169,28.2371,28.2555,236500.0
2008-09-23 11:30:00,46.06,46.16,46.02,46.05,133400.0,28.2617,28.323,28.2371,28.2555,133400.0
2008-09-23 11:40:00,46.06,46.08,45.88,46.0,111900.0,28.2617,28.274,28.1512,28.2249,111900.0
2008-09-23 11:50:00,45.99,46.02,45.94,45.96,116300.0,28.2187,28.2371,28.1881,28.2003,116300.0
2008-09-23 12:00:00,45.97,46.01,45.87,46.0,149000.0,28.2065,28.231,28.1451,28.2249,149000.0
2008-09-23 12:10:00,45.99,46.16,45.95,46.09,65300.0,28.2187,28.323,28.1942,28.2801,65300.0
2008-09-23 12:20:00,46.09,46.15,46.06,46.13,67800.0,28.2801,28.3169,28.2617,28.3046,67800.0
2008-09-23 12:30:00,46.12,46.2,46.07,46.19,91700.0,28.2985,28.3476,28.2678,28.3415,91700.0
2008-09-23 12:40:00,46.19,46.21,45.99,45.99,156500.0,28.3415,28.3537,28.2187,28.2187,156500.0
2008-09-23 12:50:00,45.99,46.02,45.91,45.95,106900.0,28.2187,28.2371,28.1696,28.1942,106900.0
2008-09-23 13:00:00,45.94,45.97,45.78,45.83,205200.0,28.1881,28.2065,28.0899,28.1206,205200.0
2008-09-23 13:10:00,45.84,45.84,45.74,45.74,161100.0,28.1267,28.1267,28.0653,28.0653,161100.0
2008-09-23 13:20:00,45.73,45.8,45.63,45.65,90700.0,28.0592,28.1022,27.9978,28.0101,90700.0
2008-09-23 13:30:00,45.64,45.64,45.48,45.53,122900.0,28.004,28.004,27.9058,27.9365,122900.0
2008-09-23 13:40:00,45.53,45.61,45.49,45.6,146900.0,27.9365,27.9856,27.9119,27.9794,146900.0
2008-09-23 13:50:00,45.6,45.65,45.47,45.54,155900.0,27.9794,28.0101,27.8997,27.9426,155900.0
2008-09-23 14:00:00,45.54,45.6,45.41,45.6,101900.0,27.9426,27.9794,27.8629,27.9794,101900.0
2008-09-23 14:10:00,45.61,45.7,45.55,45.67,109200.0,27.9856,28.0408,27.9488,28.0224,109200.0
2008-09-23 14:20:00,45.68,45.94,45.67,45.89,199300.0,28.0285,28.1881,28.0224,28.1574,199300.0
2008-09-23 14:30:00,45.9,45.96,45.84,45.96,140900.0,28.1635,28.2003,28.1267,28.2003,140900.0
2008-09-23 14:40:00,45.96,46.2,45.94,46.1,207900.0,28.2003,28.3476,28.1881,28.2862,207900.0
2008-09-23 14:50:00,46.09,46.21,46.07,46.11,226600.0,28.2801,28.3537,28.2678,28.2924,226600.0
2008-09-23 15:00:00,46.11,46.2,46.06,46.2,213800.0,28.2924,28.3476,28.2617,28.3476,213800.0
2008-09-23 15:10:00,46.2,46.23,46.04,46.19,187200.0,28.3476,28.366,28.2494,28.3415,187200.0
2008-09-23 15:20:00,46.18,46.21,46.08,46.12,206500.0,28.3353,28.3537,28.274,28.2985,206500.0
2008-09-23 15:30:00,46.12,46.14,46.0,46.06,339000.0,28.2985,28.3108,28.2249,28.2617,339000.0
2008-09-23 15:40:00,46.06,46.1,45.91,45.99,434000.0,28.2617,28.2862,28.1696,28.2187,434000.0
2008-09-23 15:50:00,46.0,46.0,45.75,45.76,447300.0,28.2249,28.2249,28.0715,28.0776,447300.0
2008-09-24 09:30:00,45.78,45.78,45.78,45.78,100.0,28.0899,28.0899,28.0899,28.0899,100.0
2008-09-24 09:40:00,45.76,46.13,45.46,46.12,551400.0,28.0776,28.3046,27.8935,28.2985,551400.0
2008-09-24 09:50:00,46.12,46.26,46.07,46.24,317000.0,28.2985,28.3844,28.2678,28.3721,317000.0
2008-09-24 10:00:00,46.23,46.41,46.23,46.37,270700.0,28.366,28.4764,28.366,28.4519,270700.0
2008-09-24 10:10:00,46.37,46.41,46.04,46.04,473300.0,28.4519,28.4764,28.2494,28.2494,473300.0
2008-09-24 10:20:00,46.04,46.23,46.0,46.15,464200.0,28.2494,28.366,28.2249,28.3169,464200.0
2008-09-24 10:30:00,46.14,46.19,46.04,46.05,287900.0,28.3108,28.3415,28.2494,28.2555,287900.0
2008-09-24 10:40:00,46.05,46.11,45.99,46.0,168300.0,28.2555,28.2924,28.2187,28.2249,168300.0
2008-09-24 10:50:00,46.0,46.03,45.89,45.97,203000.0,28.2249,28.2433,28.1574,28.2065,203000.0
2008-09-24 11:00:00,45.98,45.99,45.75,45.76,181500.0,28.2126,28.2187,28.0715,28.0776,181500.0
2008-09-24 11:10:00,45.76,45.76,45.4,45.41,274600.0,28.0776,28.0776,27.8567,27.8629,274600.0
2008-09-24 11:20:00,45.47,45.58,45.46,45.58,162000.0,27.8997,27.9672,27.8935,27.9672,162000.0
2008-09-24 11:30:00,45.6,45.86,45.58,45.78,155500.0,27.9794,28.139,27.9672,28.0899,155500.0
2008-09-24 11:40:00,45.77,45.84,45.58,45.6,309500.0,28.0837,28.1267,27.9672,27.9794,309500.0
2008-09-24 11:50:00,45.6,45.87,45.58,45.73,124100.0,27.9794,28.1451,27.9672,28.0592,124100.0
2008-09-24 12:00:00,45.74,45.83,45.72,45.77,40100.0,28.0653,28.1206,28.0531,28.0837,40100.0
2008-09-24 12:10:00,45.77,46.1,45.76,46.05,83500.0,28.0837,28.2862,28.0776,28.2555,83500.0
2008-09-24 12:20:00,46.05,46.05,45.71,45.71,119800.0,28.2555,28.2555,28.0469,28.0469,119800.0
2008-09-24 12:30:00,45.72,45.89,45.72,45.89,110200.0,28.0531,28.1574,28.0531,28.1574,110200.0
2008-09-24 12:40:00,45.87,45.91,45.8,45.86,141400.0,28.1451,28.1696,28.1022,28.139,141400.0
2008-09-24 12:50:00,45.88,46.06,45.86,46.04,162300.0,28.1512,28.2617,28.139,28.2494,162300.0
2008-09-24 13:00:00,46.04,46.04,45.84,45.94,166000.0,28.2494,28.2494,28.1267,28.1881,166000.0
2008-09-24 13:10:00,45.93,46.08,45.9,45.99,71600.0,28.1819,28.274,28.1635,28.2187,71600.0
2008-09-24 13:20:00,46.02,46.24,46.0,46.1,58100.0,28.2371,28.3721,28.2249,28.2862,58100.0
2008-09-24 13:30:00,46.09,46.23,46.01,46.17,65800.0,28.2801,28.366,28.231,28.3292,65800.0
2008-09-24 13:40:00,46.17,46.35,46.13,46.33,81500.0,28.3292,28.4396,28.3046,28.4274,81500.0
2008-09-24 13:50:00,46.33,46.38,46.23,46.28,194200.0,28.4274,28.458,28.366,28.3967,194200.0
2008-09-24 14:00:00,46.26,46.43,46.26,46.34,160200.0,28.3844,28.4887,28.3844,28.4335,160200.0
2008-09-24 14:10:00,46.34,46.38,46.1,46.18,125500.0,28.4335,28.458,28.2862,28.3353,125500.0
2008-09-24 14:20:00,46.18,46.34,46.14,46.32,72400.0,28.3353,28.4335,28.3108,28.4212,72400.0
2008-09-24 14:30:00,46.32,46.51,46.31,46.44,106300.0,28.4212,28.5378,28.4151,28.4948,106300.0
2008-09-24 14:40:00,46.44,46.46,46.25,46.28,72800.0,28.4948,28.5071,28.3783,28.3967,72800.0
2008-09-24 14:50:00,46.28,46.3,46.11,46.14,62600.0,28.3967,28.4089,28.2924,28.3108,62600.0
2008-09-24 15:00:00,46.14,46.17,46.01,46.17,50300.0,28.3108,28.3292,28.231,28.3292,50300.0
2008-09-24 15:10:00,46.17,46.23,45.94,45.94,84500.0,28.3292,28.366,28.1881,28.1881,84500.0
2008-09-24 15:20:00,45.95,46.18,45.94,46.17,77200.0,28.1942,28.3353,28.1881,28.3292,77200.0
2008-09-24 15:30:00,46.16,46.3,46.14,46.14,189600.0,28.323,28.4089,28.3108,28.3108,189600.0
2008-09-24 15:40:00,46.14,46.15,46.05,46.08,187900.0,28.3108,28.3169,28.2555,28.274,187900.0
2008-09-24 15:50:00,46.07,46.31,46.0,46.29,265100.0,28.2678,28.4151,28.2249,28.4028,265100.0
2008-09-25 09:30:00,46.57,47.06,46.23,47.0,272100.0,28.5746,28.8753,28.366,28.8385,272100.0
2008-09-25 09:40:00,47.03,47.31,46.93,47.29,223500.0,28.8569,29.0287,28.7955,29.0164,223500.0
2008-09-25 09:50:00,47.3,47.61,47.29,47.52,265400.0,29.0225,29.2127,29.0164,29.1575,265400.0
2008-09-25 10:00:00,47.52,47.58,47.29,47.52,264500.0,29.1575,29.1943,29.0164,29.1575,264500.0
2008-09-25 10:10:00,47.5,47.58,47.44,47.51,237300.0,29.1452,29.1943,29.1084,29.1514,237300.0
2008-09-25 10:20:00,47.51,47.57,47.47,47.5,172900.0,29.1514,29.1882,29.1268,29.1452,172900.0
2008-09-25 10:30:00,47.51,47.58,47.36,47.39,270500.0,29.1514,29.1943,29.0593,29.0778,270500.0
2008-09-25 10:40:00,47.4,47.5,47.4,47.44,264000.0,29.0839,29.1452,29.0839,29.1084,264000.0
2008-09-25 10:50:00,47.45,47.5,47.42,47.44,129200.0,29.1146,29.1452,29.0962,29.1084,129200.0
2008-09-25 11:00:00,47.44,47.47,47.42,47.44,119300.0,29.1084,29.1268,29.0962,29.1084,119300.0
2008-09-25 11:10:00,47.44,47.48,47.37,47.38,142700.0,29.1084,29.133,29.0655,29.0716,142700.0
2008-09-25 11:20:00,47.38,47.49,47.36,47.43,241100.0,29.0716,29.1391,29.0593,29.1023,241100.0
2008-09-25 11:30:00,47.44,47.56,47.44,47.51,270500.0,29.1084,29.1821,29.1084,29.1514,270500.0
2008-09-25 11:40:00,47.51,47.54,47.45,47.49,408200.0,29.1514,29.1698,29.1146,29.1391,408200.0
2008-09-25 11:50:00,47.48,47.53,47.44,47.48,100400.0,29.133,29.1637,29.1084,29.133,100400.0
2008-09-25 12:00:00,47.47,47.57,47.47,47.55,266000.0,29.1268,29.1882,29.1268,29.1759,266000.0
2008-09-25 12:10:00,47.54,47.72,47.54,47.64,159000.0,29.1698,29.2802,29.1698,29.2311,159000.0
2008-09-25 12:20:00,47.63,47.67,47.57,47.62,110900.0,29.225,29.2496,29.1882,29.2189,110900.0
2008-09-25 12:30:00,47.61,47.64,47.58,47.6,89500.0,29.2127,29.2311,29.1943,29.2066,89500.0
2008-09-25 12:40:00,47.6,47.65,47.56,47.61,181200.0,29.2066,29.2373,29.1821,29.2127,181200.0
2008-09-25 12:50:00,47.61,47.7,47.55,47.59,231900.0,29.2127,29.268,29.1759,29.2005,231900.0
2008-09-25 13:00:00,47.59,47.64,47.47,47.52,164300.0,29.2005,29.2311,29.1268,29.1575,164300.0
2008-09-25 13:10:00,47.52,47.54,47.45,47.52,194300.0,29.1575,29.1698,29.1146,29.1575,194300.0
2008-09-25 13:20:00,47.52,47.52,47.4,47.47,141800.0,29.1575,29.1575,29.0839,29.1268,141800.0
2008-09-25 13:30:00,47.46,47.58,47.46,47.54,307200.0,29.1207,29.1943,29.1207,29.1698,307200.0
2008-09-25 13:40:00,47.53,47.54,47.4,47.46,272600.0,29.1637,29.1698,29.0839,29.1207,272600.0
2008-09-25 13:50:00,47.46,47.5,47.29,47.5,91500.0,29.1207,29.1452,29.0164,29.1452,91500.0
2008-09-25 14:00:00,47.48,47.5,47.23,47.23,99500.0,29.133,29.1452,28.9796,28.9796,99500.0
2008-09-25 14:10:00,47.24,47.24,47.0,47.12,151600.0,28.9857,28.9857,28.8385,28.9121,151600.0
2008-09-25 14:20:00,47.12,47.14,47.05,47.08,126500.0,28.9121,28.9244,28.8691,28.8875,126500.0
2008-09-25 14:30:00,47.08,47.08,46.97,47.0,185700.0,28.8875,28.8875,28.82,28.8385,185700.0
2008-09-25 14:40:00,47.0,47.02,46.9,46.95,144400.0,28.8385,28.8507,28.7771,28.8078,144400.0
2008-09-25 14:50:00,46.95,47.05,46.92,47.05,286900.0,28.8078,28.8691,28.7894,28.8691,286900.0
2008-09-25 15:00:00,47.05,47.28,47.04,47.2,153800.0,28.8691,29.0103,28.863,28.9612,153800.0
2008-09-25 15:10:00,47.2,47.41,47.15,47.41,223100.0,28.9612,29.09,28.9305,29.09,223100.0
2008-09-25 15:20:00,47.4,47.42,47.17,47.2,275200.0,29.0839,29.0962,28.9428,28.9612,275200.0
2008-09-25 15:30:00,47.2,47.27,47.13,47.21,327500.0,28.9612,29.0041,28.9182,28.9673,327500.0
2008-09-25 15:40:00,47.21,47.21,46.9,46.96,345700.0,28.9673,28.9673,28.7771,28.8139,345700.0
2008-09-25 15:50:00,46.95,46.95,46.59,46.64,713900.0,28.8078,28.8078,28.5869,28.6176,713900.0
2008-09-26 09:30:00,46.17,47.0,46.17,46.95,196500.0,28.3292,28.8385,28.3292,28.8078,196500.0
2008-09-26 09:40:00,46.96,47.0,46.7,47.0,137900.0,28.8139,28.8385,28.6544,28.8385,137900.0
2008-09-26 09:50:00,46.96,47.06,46.73,46.74,167400.0,28.8139,28.8753,28.6728,28.6789,167400.0
2008-09-26 10:00:00,46.74,47.0,46.74,46.81,79100.0,28.6789,28.8385,28.6789,28.7219,79100.0
2008-09-26 10:10:00,46.81,46.88,46.65,46.72,163700.0,28.7219,28.7648,28.6237,28.6667,163700.0
2008-09-26 10:20:00,46.72,46.9,46.71,46.8,166600.0,28.6667,28.7771,28.6605,28.7157,166600.0
2008-09-26 10:30:00,46.8,46.98,46.74,46.95,266000.0,28.7157,28.8262,28.6789,28.8078,266000.0
2008-09-26 10:40:00,46.94,46.97,46.62,46.64,260600.0,28.8016,28.82,28.6053,28.6176,260600.0
2008-09-26 10:50:00,46.65,46.78,46.42,46.48,275900.0,28.6237,28.7035,28.4826,28.5194,275900.0
2008-09-26 11:00:00,46.49,46.54,45.96,45.97,250600.0,28.5255,28.5562,28.2003,28.2065,250600.0
2008-09-26 11:10:00,45.97,46.06,45.76,45.99,312500.0,28.2065,28.2617,28.0776,28.2187,312500.0
2008-09-26 11:20:00,45.99,46.28,45.93,46.22,114500.0,28.2187,28.3967,28.1819,28.3599,114500.0
2008-09-26 11:30:00,46.22,46.5,46.12,46.14,108800.0,28.3599,28.5317,28.2985,28.3108,108800.0
2008-09-26 11:40:00,46.15,46.23,46.13,46.22,54900.0,28.3169,28.366,28.3046,28.3599,54900.0
2008-09-26 11:50:00,46.22,46.32,46.2,46.24,78100.0,28.3599,28.4212,28.3476,28.3721,78100.0
2008-09-26 12:00:00,46.24,46.56,46.22,46.56,79100.0,28.3721,28.5685,28.3599,28.5685,79100.0
2008-09-26 12:10:00,46.56,46.62,46.54,46.55,62300.0,28.5685,28.6053,28.5562,28.5623,62300.0
2008-09-26 12:20:00,46.55,46.63,46.51,46.6,60300.0,28.5623,28.6114,28.5378,28.593,60300.0
2008-09-26 12:30:00,46.6,46.75,46.59,46.74,61700.0,28.593,28.6851,28.5869,28.6789,61700.0
2008-09-26 12:40:00,46.72,46.75,46.68,46.69,95200.0,28.6667,28.6851,28.6421,28.6482,95200.0
2008-09-26 12:50:00,46.68,46.7,46.61,46.69,75900.0,28.6421,28.6544,28.5992,28.6482,75900.0
2008-09-26 13:00:00,46.69,46.77,46.6,46.68,82100.0,28.6482,28.6973,28.593,28.6421,82100.0
2008-09-26 13:10:00,46.68,46.76,46.62,46.67,75500.0,28.6421,28.6912,28.6053,28.636,75500.0
2008-09-26 13:20:00,46.67,46.74,46.61,46.73,53300.0,28.636,28.6789,28.5992,28.6728,53300.0
2008-09-26 13:30:00,46.72,46.75,46.66,46.71,43100.0,28.6667,28.6851,28.6298,28.6605,43100.0
2008-09-26 13:40:00,46.72,46.83,46.62,46.65,77700.0,28.6667,28.7341,28.6053,28.6237,77700.0
2008-09-26 13:50:00,46.65,46.74,46.64,46.72,54500.0,28.6237,28.6789,28.6176,28.6667,54500.0
2008-09-26 14:00:00,46.71,46.78,46.67,46.74,52900.0,28.6605,28.7035,28.636,28.6789,52900.0
2008-09-26 14:10:00,46.74,46.84,46.74,46.83,56500.0,28.6789,28.7403,28.6789,28.7341,56500.0
2008-09-26 14:20:00,46.84,46.84,46.72,46.72,64000.0,28.7403,28.7403,28.6667,28.6667,64000.0
2008-09-26 14:30:00,46.72,46.75,46.63,46.65,92400.0,28.6667,28.6851,28.6114,28.6237,92400.0
2008-09-26 14:40:00,46.65,46.65,46.49,46.58,124200.0,28.6237,28.6237,28.5255,28.5807,124200.0
2008-09-26 14:50:00,46.58,46.67,46.5,46.51,109900.0,28.5807,28.636,28.5317,28.5378,109900.0
2008-09-26 15:00:00,46.51,46.56,46.44,46.54,100400.0,28.5378,28.5685,28.4948,28.5562,100400.0
2008-09-26 15:10:00,46.53,46.66,46.49,46.65,94200.0,28.5501,28.6298,28.5255,28.6237,94200.0
2008-09-26 15:20:00,46.64,46.81,46.6,46.7,250700.0,28.6176,28.7219,28.593,28.6544,250700.0
2008-09-26 15:30:00,46.69,46.89,46.67,46.87,141500.0,28.6482,28.771,28.636,28.7587,141500.0
2008-09-26 15:40:00,46.85,46.87,46.7,46.7,239200.0,28.7464,28.7587,28.6544,28.6544,239200.0
2008-09-26 15:50:00,46.71,46.87,46.7,46.82,382300.0,28.6605,28.7587,28.6544,28.728,382300.0
2008-09-29 09:30:00,44.71,45.9,44.71,45.74,411500.0,27.4333,28.1635,27.4333,28.0653,411500.0
2008-09-29 09:40:00,45.75,46.05,45.55,45.84,308100.0,28.0715,28.2555,27.9488,28.1267,308100.0
2008-09-29 09:50:00,45.85,45.88,45.34,45.43,243600.0,28.1328,28.1512,27.8199,27.8751,243600.0
2008-09-29 10:00:00,45.46,45.69,45.43,45.56,170600.0,27.8935,28.0347,27.8751,27.9549,170600.0
2008-09-29 10:10:00,45.57,45.65,45.32,45.59,241200.0,27.961,28.0101,27.8076,27.9733,241200.0
2008-09-29 10:20:00,45.59,45.64,45.36,45.56,466200.0,27.9733,28.004,27.8322,27.9549,466200.0
2008-09-29 10:30:00,45.55,45.61,45.47,45.51,170200.0,27.9488,27.9856,27.8997,27.9242,170200.0
2008-09-29 10:40:00,45.5,45.63,45.35,45.6,124200.0,27.9181,27.9978,27.826,27.9794,124200.0
2008-09-29 10:50:00,45.6,45.62,45.35,45.37,134400.0,27.9794,27.9917,27.826,27.8383,134400.0
2008-09-29 11:00:00,45.37,45.55,45.16,45.5,151700.0,27.8383,27.9488,27.7095,27.9181,151700.0
2008-09-29 11:10:00,45.51,45.52,45.11,45.26,97800.0,27.9242,27.9304,27.6788,27.7708,97800.0
2008-09-29 11:20:00,45.26,45.32,45.08,45.1,93600.0,27.7708,27.8076,27.6604,27.6726,93600.0
2008-09-29 11:30:00,45.11,45.13,44.92,45.03,125100.0,27.6788,27.6911,27.5622,27.6297,125100.0
2008-09-29 11:40:00,45.03,45.14,44.97,45.11,124300.0,27.6297,27.6972,27.5929,27.6788,124300.0
2008-09-29 11:50:00,45.12,45.41,45.11,45.31,137700.0,27.6849,27.8629,27.6788,27.8015,137700.0
2008-09-29 12:00:00,45.32,45.32,45.25,45.29,102700.0,27.8076,27.8076,27.7647,27.7892,102700.0
2008-09-29 12:10:00,45.29,45.31,45.05,45.08,127600.0,27.7892,27.8015,27.642,27.6604,127600.0
2008-09-29 12:20:00,45.06,45.1,44.97,45.01,95800.0,27.6481,27.6726,27.5929,27.6174,95800.0
2008-09-29 12:30:00,45.02,45.14,44.93,45.03,135200.0,27.6236,27.6972,27.5683,27.6297,135200.0
2008-09-29 12:40:00,45.03,45.1,45.0,45.09,96800.0,27.6297,27.6726,27.6113,27.6665,96800.0
2008-09-29 12:50:00,45.08,45.1,44.9,44.92,84900.0,27.6604,27.6726,27.5499,27.5622,84900.0
2008-09-29 13:00:00,44.94,44.95,44.78,44.81,95700.0,27.5745,27.5806,27.4763,27.4947,95700.0
2008-09-29 13:10:00,44.8,44.89,44.75,44.75,105100.0,27.4886,27.5438,27.4579,27.4579,105100.0
2008-09-29 13:20:00,44.75,45.14,44.71,44.97,173400.0,27.4579,27.6972,27.4333,27.5929,173400.0
2008-09-29 13:30:00,44.96,45.2,44.88,45.11,217700.0,27.5867,27.734,27.5377,27.6788,217700.0
2008-09-29 13:40:00,45.1,45.15,43.41,44.4,419900.0,27.6726,27.7033,26.6357,27.2431,419900.0
2008-09-29 13:50:00,44.4,44.98,44.08,44.62,244800.0,27.2431,27.599,27.0468,27.3781,244800.0
2008-09-29 14:00:00,44.63,45.03,44.09,44.73,276800.0,27.3843,27.6297,27.0529,27.4456,276800.0
2008-09-29 14:10:00,44.73,45.05,44.55,44.88,227100.0,27.4456,27.642,27.3352,27.5377,227100.0
2008-09-29 14:20:00,44.9,45.2,44.66,45.05,305000.0,27.5499,27.734,27.4027,27.642,305000.0
2008-09-29 14:30:00,45.04,45.05,44.65,44.77,186000.0,27.6358,27.642,27.3965,27.4702,186000.0
2008-09-29 14:40:00,44.76,44.92,44.69,44.75,206900.0,27.464,27.5622,27.4211,27.4579,206900.0
2008-09-29 14:50:00,44.74,44.8,44.7,44.71,188500.0,27.4518,27.4886,27.4272,27.4333,188500.0
2008-09-29 15:00:00,44.71,44.89,44.39,44.39,194300.0,27.4333,27.5438,27.237,27.237,194300.0
2008-09-29 15:10:00,44.4,44.53,44.39,44.45,150400.0,27.2431,27.3229,27.237,27.2738,150400.0
2008-09-29 15:20:00,44.43,44.46,44.1,44.19,315800.0,27.2615,27.28,27.0591,27.1143,315800.0
2008-09-29 15:30:00,44.2,44.55,44.07,44.21,263000.0,27.1204,27.3352,27.0407,27.1266,263000.0
2008-09-29 15:40:00,44.21,44.22,43.95,44.05,442400.0,27.1266,27.1327,26.967,27.0284,442400.0
2008-09-29 15:50:00,44.05,44.63,43.89,44.55,659100.0,27.0284,27.3843,26.9302,27.3352,659100.0
2008-09-30 09:30:00,44.88,44.88,44.0,44.17,242300.0,27.5377,27.5377,26.9977,27.102,242300.0
2008-09-30 09:40:00,44.12,44.3,43.75,43.86,186000.0,27.0713,27.1818,26.8443,26.9118,186000.0
2008-09-30 09:50:00,43.77,43.78,43.45,43.49,265900.0,26.8566,26.8627,26.6602,26.6848,265900.0
2008-09-30 10:00:00,43.49,43.66,43.4,43.5,231200.0,26.6848,26.7891,26.6296,26.6909,231200.0
2008-09-30 10:10:00,43.5,43.7,43.48,43.58,169300.0,26.6909,26.8136,26.6786,26.74,169300.0
2008-09-30 10:20:00,43.58,43.75,43.53,43.7,180700.0,26.74,26.8443,26.7093,26.8136,180700.0
2008-09-30 10:30:00,43.7,43.7,43.54,43.57,113200.0,26.8136,26.8136,26.7155,26.7339,113200.0
2008-09-30 10:40:00,43.58,43.9,43.48,43.82,158400.0,26.74,26.9363,26.6786,26.8873,158400.0
2008-09-30 10:50:00,43.77,43.8,43.6,43.6,79800.0,26.8566,26.875,26.7523,26.7523,79800.0
2008-09-30 11:00:00,43.61,43.74,43.52,43.58,96300.0,26.7584,26.8382,26.7032,26.74,96300.0
2008-09-30 11:10:00,43.57,43.59,43.29,43.31,149600.0,26.7339,26.7461,26.5621,26.5743,149600.0
2008-09-30 11:20:00,43.3,43.33,43.15,43.2,124400.0,26.5682,26.5866,26.4762,26.5068,124400.0
2008-09-30 11:30:00,43.2,43.35,43.16,43.17,146500.0,26.5068,26.5989,26.4823,26.4884,146500.0
2008-09-30 11:40:00,43.17,43.36,43.07,43.35,181200.0,26.4884,26.605,26.4271,26.5989,181200.0
2008-09-30 11:50:00,43.35,43.35,43.13,43.15,92000.0,26.5989,26.5989,26.4639,26.4762,92000.0
2008-09-30 12:00:00,43.18,43.26,43.15,43.23,80000.0,26.4946,26.5436,26.4762,26.5252,80000.0
2008-09-30 12:10:00,43.24,43.28,43.16,43.16,80400.0,26.5314,26.5559,26.4823,26.4823,80400.0
2008-09-30 12:20:00,43.17,43.2,43.02,43.04,167600.0,26.4884,26.5068,26.3964,26.4087,167600.0
2008-09-30 12:30:00,43.05,43.14,43.03,43.06,90300.0,26.4148,26.47,26.4025,26.4209,90300.0
2008-09-30 12:40:00,43.05,43.25,43.05,43.11,85000.0,26.4148,26.5375,26.4148,26.4516,85000.0
2008-09-30 12:50:00,43.11,43.21,43.07,43.12,89300.0,26.4516,26.513,26.4271,26.4577,89300.0
2008-09-30 13:00:00,43.12,43.14,42.93,42.95,185100.0,26.4577,26.47,26.3412,26.3534,185100.0
2008-09-30 13:10:00,42.94,43.12,42.88,43.07,164100.0,26.3473,26.4577,26.3105,26.4271,164100.0
2008-09-30 13:20:00,43.06,43.31,43.04,43.31,133800.0,26.4209,26.5743,26.4087,26.5743,133800.0
2008-09-30 13:30:00,43.3,43.4,43.21,43.24,125300.0,26.5682,26.6296,26.513,26.5314,125300.0
2008-09-30 13:40:00,43.23,43.25,43.11,43.21,153300.0,26.5252,26.5375,26.4516,26.513,153300.0
2008-09-30 13:50:00,43.21,43.28,43.16,43.22,80800.0,26.513,26.5559,26.4823,26.5191,80800.0
2008-09-30 14:00:00,43.23,43.31,43.2,43.31,71200.0,26.5252,26.5743,26.5068,26.5743,71200.0
2008-09-30 14:10:00,43.31,43.37,43.2,43.24,198200.0,26.5743,26.6111,26.5068,26.5314,198200.0
2008-09-30 14:20:00,43.23,43.52,43.23,43.52,162000.0,26.5252,26.7032,26.5252,26.7032,162000.0
2008-09-30 14:30:00,43.53,43.56,43.34,43.51,210500.0,26.7093,26.7277,26.5927,26.697,210500.0
2008-09-30 14:40:00,43.51,43.65,43.5,43.61,170800.0,26.697,26.7829,26.6909,26.7584,170800.0
2008-09-30 14:50:00,43.61,43.67,43.5,43.5,116500.0,26.7584,26.7952,26.6909,26.6909,116500.0
2008-09-30 15:00:00,43.51,43.66,43.47,43.59,179500.0,26.697,26.7891,26.6725,26.7461,179500.0
2008-09-30 15:10:00,43.6,43.6,43.45,43.49,165400.0,26.7523,26.7523,26.6602,26.6848,165400.0
2008-09-30 15:20:00,43.49,43.69,43.47,43.66,230600.0,26.6848,26.8075,26.6725,26.7891,230600.0
2008-09-30 15:30:00,43.67,43.67,43.42,43.44,254700.0,26.7952,26.7952,26.6418,26.6541,254700.0
2008-09-30 15:40:00,43.44,43.57,43.42,43.56,459200.0,26.6541,26.7339,26.6418,26.7277,459200.0
2008-09-30 15:50:00,43.56,44.97,43.54,44.06,1048400.0,26.7277,27.5929,26.7155,27.0345,1048400.0
2008-10-01 09:30:00,43.58,43.99,43.4,43.42,121300.0,26.74,26.9916,26.6296,26.6418,121300.0
2008-10-01 09:40:00,43.42,43.76,43.4,43.74,172100.0,26.6418,26.8504,26.6296,26.8382,172100.0
2008-10-01 09:50:00,43.71,43.98,43.71,43.88,99600.0,26.8198,26.9854,26.8198,26.9241,99600.0
2008-10-01 10:00:00,43.88,43.88,43.47,43.5,140700.0,26.9241,26.9241,26.6725,26.6909,140700.0
2008-10-01 10:10:00,43.5,43.69,43.44,43.68,86300.0,26.6909,26.8075,26.6541,26.8014,86300.0
2008-10-01 10:20:00,43.69,43.84,43.61,43.75,109300.0,26.8075,26.8995,26.7584,26.8443,109300.0
2008-10-01 10:30:00,43.75,43.8,43.67,43.74,79200.0,26.8443,26.875,26.7952,26.8382,79200.0
2008-10-01 10:40:00,43.74,43.85,43.69,43.82,72400.0,26.8382,26.9057,26.8075,26.8873,72400.0
2008-10-01 10:50:00,43.83,43.97,43.82,43.87,85100.0,26.8934,26.9793,26.8873,26.9179,85100.0
2008-10-01 11:00:00,43.87,43.98,43.79,43.94,67000.0,26.9179,26.9854,26.8688,26.9609,67000.0
2008-10-01 11:10:00,43.96,44.0,43.88,43.98,114300.0,26.9732,26.9977,26.9241,26.9854,114300.0
2008-10-01 11:20:00,43.99,44.02,43.92,44.02,102900.0,26.9916,27.01,26.9486,27.01,102900.0
2008-10-01 11:30:00,44.02,44.17,44.01,44.17,76100.0,27.01,27.102,27.0038,27.102,76100.0
2008-10-01 11:40:00,44.16,44.21,44.08,44.2,89600.0,27.0959,27.1266,27.0468,27.1204,89600.0
2008-10-01 11:50:00,44.2,44.25,44.11,44.12,77700.0,27.1204,27.1511,27.0652,27.0713,77700.0
2008-10-01 12:00:00,44.12,44.13,44.05,44.11,83500.0,27.0713,27.0775,27.0284,27.0652,83500.0
2008-10-01 12:10:00,44.11,44.27,44.09,44.25,128100.0,27.0652,27.1634,27.0529,27.1511,128100.0
2008-10-01 12:20:00,44.24,44.27,44.16,44.19,111700.0,27.145,27.1634,27.0959,27.1143,111700.0
2008-10-01 12:30:00,44.2,44.35,44.17,44.28,127500.0,27.1204,27.2125,27.102,27.1695,127500.0
2008-10-01 12:40:00,44.28,44.38,44.24,44.36,91600.0,27.1695,27.2309,27.145,27.2186,91600.0
2008-10-01 12:50:00,44.36,44.42,44.33,44.4,82500.0,27.2186,27.2554,27.2002,27.2431,82500.0
2008-10-01 13:00:00,44.4,44.44,44.35,44.39,84200.0,27.2431,27.2677,27.2125,27.237,84200.0
2008-10-01 13:10:00,44.39,44.41,44.27,44.35,70600.0,27.237,27.2493,27.1634,27.2125,70600.0
2008-10-01 13:20:00,44.35,44.35,44.23,44.26,55900.0,27.2125,27.2125,27.1388,27.1572,55900.0
2008-10-01 13:30:00,44.25,44.27,44.03,44.09,124000.0,27.1511,27.1634,27.0161,27.0529,124000.0
2008-10-01 13:40:00,44.08,44.19,43.93,44.15,270500.0,27.0468,27.1143,26.9548,27.0897,270500.0
2008-10-01 13:50:00,44.12,44.3,44.11,44.13,113200.0,27.0713,27.1818,27.0652,27.0775,113200.0
2008-10-01 14:00:00,44.13,44.15,43.98,44.01,88800.0,27.0775,27.0897,26.9854,27.0038,88800.0
2008-10-01 14:10:00,44.0,44.07,43.96,44.02,130400.0,26.9977,27.0407,26.9732,27.01,130400.0
2008-10-01 14:20:00,44.01,44.16,43.97,44.16,97800.0,27.0038,27.0959,26.9793,27.0959,97800.0
2008-10-01 14:30:00,44.15,44.2,44.02,44.18,87200.0,27.0897,27.1204,27.01,27.1081,87200.0
2008-10-01 14:40:00,44.2,44.3,44.12,44.29,95300.0,27.1204,27.1818,27.0713,27.1756,95300.0
2008-10-01 14:50:00,44.29,44.32,44.16,44.28,112300.0,27.1756,27.194,27.0959,27.1695,112300.0
2008-10-01 15:00:00,44.27,44.32,44.19,44.32,93200.0,27.1634,27.194,27.1143,27.194,93200.0
2008-10-01 15:10:00,44.32,44.39,44.27,44.31,148900.0,27.194,27.237,27.1634,27.1879,148900.0
2008-10-01 15:20:00,44.31,44.43,44.24,44.34,183500.0,27.1879,27.2615,27.145,27.2063,183500.0
2008-10-01 15:30:00,44.34,44.38,44.12,44.15,203100.0,27.2063,27.2309,27.0713,27.0897,203100.0
2008-10-01 15:40:00,44.15,44.21,43.8,43.88,558900.0,27.0897,27.1266,26.875,26.9241,558900.0
2008-10-01 15:50:00,43.88,44.19,43.68,43.72,1133300.0,26.9241,27.1143,26.8014,26.8259,1133300.0
2008-10-02 09:30:00,43.69,43.8,43.6,43.63,194900.0,26.8075,26.875,26.7523,26.7707,194900.0
2008-10-02 09:40:00,43.65,43.86,43.52,43.79,165300.0,26.7829,26.9118,26.7032,26.8688,165300.0
2008-10-02 09:50:00,43.79,43.93,43.75,43.85,225600.0,26.8688,26.9548,26.8443,26.9057,225600.0
2008-10-02 10:00:00,43.83,43.83,43.6,43.67,115300.0,26.8934,26.8934,26.7523,26.7952,115300.0
2008-10-02 10:10:00,43.67,43.78,43.55,43.62,110900.0,26.7952,26.8627,26.7216,26.7645,110900.0
2008-10-02 10:20:00,43.61,43.63,43.44,43.53,115300.0,26.7584,26.7707,26.6541,26.7093,115300.0
2008-10-02 10:30:00,43.54,43.66,43.5,43.53,100800.0,26.7155,26.7891,26.6909,26.7093,100800.0
2008-10-02 10:40:00,43.53,43.53,43.42,43.45,100300.0,26.7093,26.7093,26.6418,26.6602,100300.0
2008-10-02 10:50:00,43.45,43.52,43.43,43.45,105000.0,26.6602,26.7032,26.648,26.6602,105000.0
2008-10-02 11:00:00,43.45,43.5,43.17,43.29,108900.0,26.6602,26.6909,26.4884,26.5621,108900.0
2008-10-02 11:10:00,43.29,43.39,43.22,43.31,92200.0,26.5621,26.6234,26.5191,26.5743,92200.0
2008-10-02 11:20:00,43.31,43.39,43.27,43.3,63600.0,26.5743,26.6234,26.5498,26.5682,63600.0
2008-10-02 11:30:00,43.3,43.33,43.09,43.23,89000.0,26.5682,26.5866,26.4393,26.5252,89000.0
2008-10-02 11:40:00,43.23,43.34,43.21,43.3,67300.0,26.5252,26.5927,26.513,26.5682,67300.0
2008-10-02 11:50:00,43.3,43.39,43.28,43.35,91800.0,26.5682,26.6234,26.5559,26.5989,91800.0
2008-10-02 12:00:00,43.33,43.47,43.33,43.41,121200.0,26.5866,26.6725,26.5866,26.6357,121200.0
2008-10-02 12:10:00,43.42,43.45,43.34,43.43,73600.0,26.6418,26.6602,26.5927,26.648,73600.0
2008-10-02 12:20:00,43.43,43.46,43.33,43.36,75600.0,26.648,26.6664,26.5866,26.605,75600.0
2008-10-02 12:30:00,43.38,43.38,43.26,43.3,91000.0,26.6173,26.6173,26.5436,26.5682,91000.0
2008-10-02 12:40:00,43.3,43.36,43.22,43.27,98200.0,26.5682,26.605,26.5191,26.5498,98200.0
2008-10-02 12:50:00,43.28,43.36,43.25,43.34,89700.0,26.5559,26.605,26.5375,26.5927,89700.0
2008-10-02 13:00:00,43.35,43.35,43.22,43.28,82400.0,26.5989,26.5989,26.5191,26.5559,82400.0
2008-10-02 13:10:00,43.28,43.33,43.14,43.31,127400.0,26.5559,26.5866,26.47,26.5743,127400.0
2008-10-02 13:20:00,43.31,43.33,43.23,43.26,102500.0,26.5743,26.5866,26.5252,26.5436,102500.0
2008-10-02 13:30:00,43.26,43.32,43.17,43.22,117700.0,26.5436,26.5805,26.4884,26.5191,117700.0
2008-10-02 13:40:00,43.22,43.3,43.06,43.14,186400.0,26.5191,26.5682,26.4209,26.47,186400.0
2008-10-02 13:50:00,43.12,43.2,42.9,43.14,208800.0,26.4577,26.5068,26.3228,26.47,208800.0
2008-10-02 14:00:00,43.14,43.26,43.0,43.05,175000.0,26.47,26.5436,26.3841,26.4148,175000.0
2008-10-02 14:10:00,43.05,43.17,43.05,43.06,149100.0,26.4148,26.4884,26.4148,26.4209,149100.0
2008-10-02 14:20:00,43.06,43.08,42.96,43.02,178600.0,26.4209,26.4332,26.3596,26.3964,178600.0
2008-10-02 14:30:00,43.02,43.05,42.86,42.99,158800.0,26.3964,26.4148,26.2982,26.378,158800.0
2008-10-02 14:40:00,42.98,43.03,42.87,42.88,162800.0,26.3718,26.4025,26.3044,26.3105,162800.0
2008-10-02 14:50:00,42.89,43.04,42.85,43.03,153700.0,26.3166,26.4087,26.2921,26.4025,153700.0
2008-10-02 15:00:00,43.03,43.11,42.96,42.97,166400.0,26.4025,26.4516,26.3596,26.3657,166400.0
2008-10-02 15:10:00,42.95,42.97,42.73,42.76,218100.0,26.3534,26.3657,26.2185,26.2369,218100.0
2008-10-02 15:20:00,42.77,43.23,42.73,42.76,596100.0,26.243,26.5252,26.2185,26.2369,596100.0
2008-10-02 15:30:00,42.75,42.89,42.63,42.67,267400.0,26.2307,26.3166,26.1571,26.1816,267400.0
2008-10-02 15:40:00,42.66,42.67,42.44,42.49,288600.0,26.1755,26.1816,26.0405,26.0712,288600.0
2008-10-02 15:50:00,42.48,42.7,42.48,42.59,411200.0,26.0651,26.2,26.0651,26.1325,411200.0
2008-10-03 09:30:00,43.1,43.1,42.21,42.39,156100.0,26.4455,26.4455,25.8994,26.0098,156100.0
2008-10-03 09:40:00,42.37,42.58,42.29,42.29,84300.0,25.9976,26.1264,25.9485,25.9485,84300.0
2008-10-03 09:50:00,42.28,42.37,42.19,42.36,223900.0,25.9423,25.9976,25.8871,25.9914,223900.0
2008-10-03 10:00:00,42.35,42.38,41.63,41.83,494700.0,25.9853,26.0037,25.5435,25.6662,494700.0
2008-10-03 10:10:00,41.83,41.87,41.61,41.67,351000.0,25.6662,25.6908,25.5312,25.5681,351000.0
2008-10-03 10:20:00,41.69,41.92,41.59,41.9,235300.0,25.5803,25.7214,25.519,25.7092,235300.0
2008-10-03 10:30:00,41.92,42.05,41.75,41.8,135700.0,25.7214,25.8012,25.6171,25.6478,135700.0
2008-10-03 10:40:00,41.83,41.9,41.76,41.83,115500.0,25.6662,25.7092,25.6233,25.6662,115500.0
2008-10-03 10:50:00,41.83,41.91,41.75,41.8,232000.0,25.6662,25.7153,25.6171,25.6478,232000.0
2008-10-03 11:00:00,41.81,41.98,41.81,41.9,227900.0,25.654,25.7583,25.654,25.7092,227900.0
2008-10-03 11:10:00,41.88,41.92,41.61,41.61,197400.0,25.6969,25.7214,25.5312,25.5312,197400.0
2008-10-03 11:20:00,41.61,41.68,41.55,41.61,156500.0,25.5312,25.5742,25.4944,25.5312,156500.0
2008-10-03 11:30:00,41.62,41.78,41.58,41.74,160900.0,25.5374,25.6355,25.5128,25.611,160900.0
2008-10-03 11:40:00,41.73,41.82,41.5,41.5,154100.0,25.6049,25.6601,25.4637,25.4637,154100.0
2008-10-03 11:50:00,41.5,41.52,41.31,41.34,222600.0,25.4637,25.476,25.3472,25.3656,222600.0
2008-10-03 12:00:00,41.34,41.48,41.31,41.41,231800.0,25.3656,25.4515,25.3472,25.4085,231800.0
2008-10-03 12:10:00,41.41,41.53,41.37,41.47,154700.0,25.4085,25.4821,25.384,25.4453,154700.0
2008-10-03 12:20:00,41.47,41.5,41.35,41.38,108500.0,25.4453,25.4637,25.3717,25.3901,108500.0
2008-10-03 12:30:00,41.38,41.54,41.34,41.53,118300.0,25.3901,25.4883,25.3656,25.4821,118300.0
2008-10-03 12:40:00,41.54,41.71,41.44,41.6,190200.0,25.4883,25.5926,25.4269,25.5251,190200.0
2008-10-03 12:50:00,41.61,41.87,41.6,41.83,180200.0,25.5312,25.6908,25.5251,25.6662,180200.0
2008-10-03 13:00:00,41.82,41.9,41.63,41.83,220400.0,25.6601,25.7092,25.5435,25.6662,220400.0
2008-10-03 13:10:00,41.83,41.88,41.57,41.67,196500.0,25.6662,25.6969,25.5067,25.5681,196500.0
2008-10-03 13:20:00,41.67,41.84,41.34,41.61,228000.0,25.5681,25.6724,25.3656,25.5312,228000.0
2008-10-03 13:30:00,41.63,41.75,41.31,41.54,249600.0,25.5435,25.6171,25.3472,25.4883,249600.0
2008-10-03 13:40:00,41.56,41.67,41.29,41.57,261300.0,25.5006,25.5681,25.3349,25.5067,261300.0
2008-10-03 13:50:00,41.59,41.76,41.29,41.54,212300.0,25.519,25.6233,25.3349,25.4883,212300.0
2008-10-03 14:00:00,41.56,41.63,41.43,41.62,158500.0,25.5006,25.5435,25.4208,25.5374,158500.0
2008-10-03 14:10:00,41.63,41.69,41.5,41.59,163200.0,25.5435,25.5803,25.4637,25.519,163200.0
2008-10-03 14:20:00,41.61,41.74,41.46,41.67,304800.0,25.5312,25.611,25.4392,25.5681,304800.0
2008-10-03 14:30:00,41.66,41.86,41.65,41.76,285100.0,25.5619,25.6846,25.5558,25.6233,285100.0
2008-10-03 14:40:00,41.76,41.78,41.53,41.65,330400.0,25.6233,25.6355,25.4821,25.5558,330400.0
2008-10-03 14:50:00,41.66,41.75,41.51,41.65,156300.0,25.5619,25.6171,25.4699,25.5558,156300.0
2008-10-03 15:00:00,41.66,41.75,41.65,41.71,204700.0,25.5619,25.6171,25.5558,25.5926,204700.0
2008-10-03 15:10:00,41.71,41.79,41.69,41.74,169700.0,25.5926,25.6417,25.5803,25.611,169700.0
2008-10-03 15:20:00,41.75,41.78,41.61,41.72,258200.0,25.6171,25.6355,25.5312,25.5987,258200.0
2008-10-03 15:30:00,41.73,41.78,41.55,41.55,312600.0,25.6049,25.6355,25.4944,25.4944,312600.0
2008-10-03 15:40:00,41.55,41.55,41.24,41.25,512400.0,25.4944,25.4944,25.3042,25.3103,512400.0
2008-10-03 15:50:00,41.25,41.57,41.25,41.39,531200.0,25.3103,25.5067,25.3103,25.3962,531200.0
2008-10-06 09:30:00,40.64,40.7,39.55,39.77,1005400.0,24.9361,24.9729,24.2673,24.4022,1005400.0
2008-10-06 09:40:00,39.77,39.8,39.4,39.51,909800.0,24.4022,24.4206,24.1752,24.2427,909800.0
2008-10-06 09:50:00,39.5,39.65,39.43,39.6,607600.0,24.2366,24.3286,24.1936,24.2979,607600.0
2008-10-06 10:00:00,39.6,39.66,39.33,39.55,1394800.0,24.2979,24.3347,24.1323,24.2673,1394800.0
2008-10-06 10:10:00,39.55,39.66,39.21,39.27,889100.0,24.2673,24.3347,24.0586,24.0954,889100.0
2008-10-06 10:20:00,39.25,39.49,39.21,39.46,450200.0,24.0832,24.2304,24.0586,24.212,450200.0
2008-10-06 10:30:00,39.46,39.59,39.15,39.2,829800.0,24.212,24.2918,24.0218,24.0525,829800.0
2008-10-06 10:40:00,39.22,39.53,39.17,39.38,622400.0,24.0648,24.255,24.0341,24.1629,622400.0
2008-10-06 10:50:00,39.4,39.67,39.2,39.6,530500.0,24.1752,24.3409,24.0525,24.2979,530500.0
2008-10-06 11:00:00,39.6,39.64,39.11,39.29,391600.0,24.2979,24.3225,23.9973,24.1077,391600.0
2008-10-06 11:10:00,39.3,39.68,39.28,39.61,204900.0,24.1139,24.347,24.1016,24.3041,204900.0
2008-10-06 11:20:00,39.59,39.62,39.08,39.22,391600.0,24.2918,24.3102,23.9789,24.0648,391600.0
2008-10-06 11:30:00,39.24,39.27,38.86,39.08,213800.0,24.077,24.0954,23.8439,23.9789,213800.0
2008-10-06 11:40:00,39.08,39.25,38.85,38.88,163300.0,23.9789,24.0832,23.8377,23.8562,163300.0
2008-10-06 11:50:00,38.88,38.9,38.56,38.64,227200.0,23.8562,23.8684,23.6598,23.7089,227200.0
2008-10-06 12:00:00,38.64,38.82,38.63,38.76,143200.0,23.7089,23.8193,23.7028,23.7825,143200.0
2008-10-06 12:10:00,38.77,38.77,38.45,38.46,162100.0,23.7887,23.7887,23.5923,23.5984,162100.0
2008-10-06 12:20:00,38.47,38.56,38.28,38.34,236000.0,23.6046,23.6598,23.488,23.5248,236000.0
2008-10-06 12:30:00,38.35,38.46,38.12,38.16,151200.0,23.531,23.5984,23.3898,23.4144,151200.0
2008-10-06 12:40:00,38.15,38.28,38.13,38.23,157900.0,23.4082,23.488,23.396,23.4573,157900.0
2008-10-06 12:50:00,38.24,38.24,38.02,38.09,212500.0,23.4635,23.4635,23.3285,23.3714,212500.0
2008-10-06 13:00:00,38.1,38.23,37.91,38.0,359400.0,23.3776,23.4573,23.261,23.3162,359400.0
2008-10-06 13:10:00,37.99,38.16,37.99,38.16,232300.0,23.3101,23.4144,23.3101,23.4144,232300.0
2008-10-06 13:20:00,38.16,38.39,38.11,38.37,238200.0,23.4144,23.5555,23.3837,23.5432,238200.0
2008-10-06 13:30:00,38.37,38.44,38.17,38.34,318900.0,23.5432,23.5862,23.4205,23.5248,318900.0
2008-10-06 13:40:00,38.34,38.42,38.15,38.16,216200.0,23.5248,23.5739,23.4082,23.4144,216200.0
2008-10-06 13:50:00,38.31,38.31,38.0,38.11,151400.0,23.5064,23.5064,23.3162,23.3837,151400.0
2008-10-06 14:00:00,38.1,38.12,37.89,37.96,207400.0,23.3776,23.3898,23.2487,23.2917,207400.0
2008-10-06 14:10:00,37.96,38.08,37.55,37.61,229800.0,23.2917,23.3653,23.0401,23.0769,229800.0
2008-10-06 14:20:00,37.6,37.67,37.25,37.29,267600.0,23.0708,23.1137,22.856,22.8806,267600.0
2008-10-06 14:30:00,37.29,37.54,37.2,37.45,328600.0,22.8806,23.0339,22.8253,22.9787,328600.0
2008-10-06 14:40:00,37.41,37.44,37.09,37.28,218100.0,22.9542,22.9726,22.7578,22.8744,218100.0
2008-10-06 14:50:00,37.29,37.72,37.25,37.54,276700.0,22.8806,23.1444,22.856,23.0339,276700.0
2008-10-06 15:00:00,37.54,37.97,37.36,37.97,360200.0,23.0339,23.2978,22.9235,23.2978,360200.0
2008-10-06 15:10:00,37.98,38.59,37.85,38.58,809500.0,23.3039,23.6782,23.2242,23.6721,809500.0
2008-10-06 15:20:00,38.55,39.09,38.52,39.08,849700.0,23.6537,23.985,23.6353,23.9789,849700.0
2008-10-06 15:30:00,39.07,39.19,38.49,38.5,613100.0,23.9727,24.0464,23.6169,23.623,613100.0
2008-10-06 15:40:00,38.49,38.62,37.99,38.26,1026300.0,23.6169,23.6966,23.3101,23.4757,1026300.0
2008-10-06 15:50:00,38.25,38.51,37.99,38.37,1118400.0,23.4696,23.6291,23.3101,23.5432,1118400.0
2008-10-07 09:30:00,39.52,39.97,38.6,39.48,441500.0,24.2488,24.525,23.6843,24.2243,441500.0
2008-10-07 09:40:00,39.48,39.81,39.46,39.7,531800.0,24.2243,24.4268,24.212,24.3593,531800.0
2008-10-07 09:50:00,39.7,39.78,39.24,39.56,449300.0,24.3593,24.4084,24.077,24.2734,449300.0
2008-10-07 10:00:00,39.56,39.76,39.29,39.49,372800.0,24.2734,24.3961,24.1077,24.2304,372800.0
2008-10-07 10:10:00,39.49,39.56,39.32,39.52,221500.0,24.2304,24.2734,24.1261,24.2488,221500.0
2008-10-07 10:20:00,39.52,39.55,39.38,39.51,265200.0,24.2488,24.2673,24.1629,24.2427,265200.0
2008-10-07 10:30:00,39.51,39.63,39.45,39.53,270900.0,24.2427,24.3163,24.2059,24.255,270900.0
2008-10-07 10:40:00,39.52,39.67,39.46,39.62,178900.0,24.2488,24.3409,24.212,24.3102,178900.0
2008-10-07 10:50:00,39.62,39.72,39.6,39.71,196600.0,24.3102,24.3716,24.2979,24.3654,196600.0
2008-10-07 11:00:00,39.72,39.8,39.67,39.77,151000.0,24.3716,24.4206,24.3409,24.4022,151000.0
2008-10-07 11:10:00,39.77,39.8,39.58,39.58,128100.0,24.4022,24.4206,24.2857,24.2857,128100.0
2008-10-07 11:20:00,39.58,39.6,39.35,39.37,146000.0,24.2857,24.2979,24.1445,24.1568,146000.0
2008-10-07 11:30:00,39.36,39.69,39.36,39.62,209300.0,24.1507,24.3532,24.1507,24.3102,209300.0
2008-10-07 11:40:00,39.62,39.88,39.59,39.84,168900.0,24.3102,24.4697,24.2918,24.4452,168900.0
2008-10-07 11:50:00,39.83,39.84,39.58,39.7,171700.0,24.4391,24.4452,24.2857,24.3593,171700.0
2008-10-07 12:00:00,39.68,39.74,39.6,39.7,237400.0,24.347,24.3838,24.2979,24.3593,237400.0
2008-10-07 12:10:00,39.7,39.82,39.66,39.77,187700.0,24.3593,24.4329,24.3347,24.4022,187700.0
2008-10-07 12:20:00,39.77,39.81,39.52,39.71,469600.0,24.4022,24.4268,24.2488,24.3654,469600.0
2008-10-07 12:30:00,39.7,39.76,39.49,39.59,314700.0,24.3593,24.3961,24.2304,24.2918,314700.0
2008-10-07 12:40:00,39.59,39.6,39.36,39.37,228400.0,24.2918,24.2979,24.1507,24.1568,228400.0
2008-10-07 12:50:00,39.36,39.37,39.08,39.12,301200.0,24.1507,24.1568,23.9789,24.0034,301200.0
2008-10-07 13:00:00,39.12,39.36,39.09,39.29,308600.0,24.0034,24.1507,23.985,24.1077,308600.0
2008-10-07 13:10:00,39.3,39.42,39.25,39.36,234300.0,24.1139,24.1875,24.0832,24.1507,234300.0
2008-10-07 13:20:00,39.37,39.38,38.85,38.9,204500.0,24.1568,24.1629,23.8377,23.8684,204500.0
2008-10-07 13:30:00,38.91,39.06,38.79,38.97,240600.0,23.8746,23.9666,23.8009,23.9114,240600.0
2008-10-07 13:40:00,38.94,38.95,38.72,38.8,164800.0,23.893,23.8991,23.758,23.8071,164800.0
2008-10-07 13:50:00,38.77,38.87,38.59,38.73,207800.0,23.7887,23.85,23.6782,23.7641,207800.0
2008-10-07 14:00:00,38.73,38.9,38.68,38.84,194600.0,23.7641,23.8684,23.7334,23.8316,194600.0
2008-10-07 14:10:00,38.84,39.0,38.52,38.98,506900.0,23.8316,23.9298,23.6353,23.9175,506900.0
2008-10-07 14:20:00,38.98,39.24,38.91,39.22,244000.0,23.9175,24.077,23.8746,24.0648,244000.0
2008-10-07 14:30:00,39.23,39.53,39.21,39.45,245500.0,24.0709,24.255,24.0586,24.2059,245500.0
2008-10-07 14:40:00,39.45,39.59,39.2,39.28,238300.0,24.2059,24.2918,24.0525,24.1016,238300.0
2008-10-07 14:50:00,39.28,39.41,39.15,39.38,331400.0,24.1016,24.1814,24.0218,24.1629,331400.0
2008-10-07 15:00:00,39.39,39.45,39.19,39.25,280500.0,24.1691,24.2059,24.0464,24.0832,280500.0
2008-10-07 15:10:00,39.24,39.34,38.93,39.07,461300.0,24.077,24.1384,23.8868,23.9727,461300.0
2008-10-07 15:20:00,39.07,39.08,38.81,38.88,196600.0,23.9727,23.9789,23.8132,23.8562,196600.0
2008-10-07 15:30:00,38.88,39.16,38.88,39.02,330500.0,23.8562,24.028,23.8562,23.9421,330500.0
2008-10-07 15:40:00,39.02,39.03,38.65,38.65,404000.0,23.9421,23.9482,23.715,23.715,404000.0
2008-10-07 15:50:00,38.67,38.81,38.56,38.68,684400.0,23.7273,23.8132,23.6598,23.7334,684400.0
2008-10-08 09:30:00,38.74,39.2,37.73,38.69,586600.0,23.7702,24.0525,23.1505,23.7396,586600.0
2008-10-08 09:40:00,38.67,39.48,38.4,39.23,387300.0,23.7273,24.2243,23.5616,24.0709,387300.0
2008-10-08 09:50:00,39.23,39.5,38.92,39.19,425100.0,24.0709,24.2366,23.8807,24.0464,425100.0
2008-10-08 10:00:00,39.18,39.43,38.75,39.15,225800.0,24.0402,24.1936,23.7764,24.0218,225800.0
2008-10-08 10:10:00,39.11,39.35,38.97,39.14,186600.0,23.9973,24.1445,23.9114,24.0157,186600.0
2008-10-08 10:20:00,39.14,39.16,38.7,38.83,287900.0,24.0157,24.028,23.7457,23.8255,287900.0
2008-10-08 10:30:00,38.83,39.13,38.67,38.9,288000.0,23.8255,24.0095,23.7273,23.8684,288000.0
2008-10-08 10:40:00,38.94,39.03,38.42,38.43,174400.0,23.893,23.9482,23.5739,23.58,174400.0
2008-10-08 10:50:00,38.42,38.66,38.4,38.46,135700.0,23.5739,23.7212,23.5616,23.5984,135700.0
2008-10-08 11:00:00,38.42,38.46,38.25,38.36,197700.0,23.5739,23.5984,23.4696,23.5371,197700.0
2008-10-08 11:10:00,38.35,38.75,38.19,38.69,161600.0,23.531,23.7764,23.4328,23.7396,161600.0
2008-10-08 11:20:00,38.69,38.85,38.61,38.69,193900.0,23.7396,23.8377,23.6905,23.7396,193900.0
2008-10-08 11:30:00,38.71,38.71,38.06,38.13,176700.0,23.7518,23.7518,23.353,23.396,176700.0
2008-10-08 11:40:00,38.12,38.22,37.79,38.02,171700.0,23.3898,23.4512,23.1873,23.3285,171700.0
2008-10-08 11:50:00,38.01,38.03,37.77,37.98,144500.0,23.3223,23.3346,23.1751,23.3039,144500.0
2008-10-08 12:00:00,37.98,37.99,37.66,37.7,195300.0,23.3039,23.3101,23.1076,23.1321,195300.0
2008-10-08 12:10:00,37.7,38.07,37.66,37.99,138800.0,23.1321,23.3591,23.1076,23.3101,138800.0
2008-10-08 12:20:00,37.99,38.03,37.88,37.89,130200.0,23.3101,23.3346,23.2426,23.2487,130200.0
2008-10-08 12:30:00,37.9,38.13,37.79,38.09,118600.0,23.2548,23.396,23.1873,23.3714,118600.0
2008-10-08 12:40:00,38.1,38.3,38.04,38.16,181700.0,23.3776,23.5003,23.3407,23.4144,181700.0
2008-10-08 12:50:00,38.17,38.39,38.07,38.38,160700.0,23.4205,23.5555,23.3591,23.5494,160700.0
2008-10-08 13:00:00,38.36,38.77,38.32,38.72,220600.0,23.5371,23.7887,23.5125,23.758,220600.0
2008-10-08 13:10:00,38.71,38.76,38.35,38.47,189000.0,23.7518,23.7825,23.531,23.6046,189000.0
2008-10-08 13:20:00,38.47,38.66,38.2,38.24,138300.0,23.6046,23.7212,23.4389,23.4635,138300.0
2008-10-08 13:30:00,38.25,38.48,38.18,38.35,142300.0,23.4696,23.6107,23.4266,23.531,142300.0
2008-10-08 13:40:00,38.33,38.55,38.3,38.42,136400.0,23.5187,23.6537,23.5003,23.5739,136400.0
2008-10-08 13:50:00,38.42,38.63,38.4,38.57,126000.0,23.5739,23.7028,23.5616,23.6659,126000.0
2008-10-08 14:00:00,38.57,38.7,38.51,38.6,147000.0,23.6659,23.7457,23.6291,23.6843,147000.0
2008-10-08 14:10:00,38.6,38.61,38.4,38.59,125700.0,23.6843,23.6905,23.5616,23.6782,125700.0
2008-10-08 14:20:00,38.6,38.88,38.53,38.56,192400.0,23.6843,23.8562,23.6414,23.6598,192400.0
2008-10-08 14:30:00,38.55,38.58,38.34,38.47,119300.0,23.6537,23.6721,23.5248,23.6046,119300.0
2008-10-08 14:40:00,38.46,38.48,38.21,38.32,109500.0,23.5984,23.6107,23.445,23.5125,109500.0
2008-10-08 14:50:00,38.31,38.55,38.3,38.52,92200.0,23.5064,23.6537,23.5003,23.6353,92200.0
2008-10-08 15:00:00,38.53,38.67,38.46,38.56,207900.0,23.6414,23.7273,23.5984,23.6598,207900.0
2008-10-08 15:10:00,38.54,38.88,38.46,38.85,174300.0,23.6475,23.8562,23.5984,23.8377,174300.0
2008-10-08 15:20:00,38.85,38.88,38.6,38.69,198800.0,23.8377,23.8562,23.6843,23.7396,198800.0
2008-10-08 15:30:00,38.71,38.89,38.42,38.48,272300.0,23.7518,23.8623,23.5739,23.6107,272300.0
2008-10-08 15:40:00,38.48,38.57,38.26,38.29,338400.0,23.6107,23.6659,23.4757,23.4941,338400.0
2008-10-08 15:50:00,38.29,38.36,37.83,37.89,571700.0,23.4941,23.5371,23.2119,23.2487,571700.0
2008-10-09 09:30:00,37.58,37.6,37.14,37.5,384900.0,23.0585,23.0708,22.7885,23.0094,384900.0
2008-10-09 09:40:00,37.49,37.85,37.37,37.42,351700.0,23.0033,23.2242,22.9296,22.9603,351700.0
2008-10-09 09:50:00,37.42,37.56,37.15,37.15,241500.0,22.9603,23.0462,22.7947,22.7947,241500.0
2008-10-09 10:00:00,37.15,37.21,37.0,37.04,218400.0,22.7947,22.8315,22.7026,22.7272,218400.0
2008-10-09 10:10:00,37.04,37.15,37.01,37.02,209900.0,22.7272,22.7947,22.7087,22.7149,209900.0
2008-10-09 10:20:00,37.02,37.04,36.85,36.85,258200.0,22.7149,22.7272,22.6106,22.6106,258200.0
2008-10-09 10:30:00,36.85,37.24,36.75,37.15,283200.0,22.6106,22.8499,22.5492,22.7947,283200.0
2008-10-09 10:40:00,37.14,37.28,36.91,37.13,241400.0,22.7885,22.8744,22.6474,22.7824,241400.0
2008-10-09 10:50:00,37.13,37.16,36.98,37.02,164200.0,22.7824,22.8008,22.6903,22.7149,164200.0
2008-10-09 11:00:00,37.02,37.1,36.65,36.68,279100.0,22.7149,22.764,22.4879,22.5063,279100.0
2008-10-09 11:10:00,36.68,36.68,36.42,36.47,301500.0,22.5063,22.5063,22.3467,22.3774,301500.0
2008-10-09 11:20:00,36.47,36.58,36.21,36.32,353700.0,22.3774,22.4449,22.2179,22.2854,353700.0
2008-10-09 11:30:00,36.31,36.53,36.19,36.38,270600.0,22.2792,22.4142,22.2056,22.3222,270600.0
2008-10-09 11:40:00,36.34,36.52,36.34,36.38,294600.0,22.2976,22.4081,22.2976,22.3222,294600.0
2008-10-09 11:50:00,36.39,36.44,36.19,36.22,287100.0,22.3283,22.359,22.2056,22.224,287100.0
2008-10-09 12:00:00,36.21,36.3,36.16,36.26,182400.0,22.2179,22.2731,22.1872,22.2486,182400.0
2008-10-09 12:10:00,36.27,36.31,36.22,36.3,178600.0,22.2547,22.2792,22.224,22.2731,178600.0
2008-10-09 12:20:00,36.3,36.41,36.17,36.2,260300.0,22.2731,22.3406,22.1933,22.2117,260300.0
2008-10-09 12:30:00,36.21,36.26,36.16,36.19,94200.0,22.2179,22.2486,22.1872,22.2056,94200.0
2008-10-09 12:40:00,36.19,36.2,35.87,35.88,167600.0,22.2056,22.2117,22.0093,22.0154,167600.0
2008-10-09 12:50:00,35.89,35.99,35.88,35.9,163100.0,22.0215,22.0829,22.0154,22.0277,163100.0
2008-10-09 13:00:00,35.9,35.93,35.87,35.9,113100.0,22.0277,22.0461,22.0093,22.0277,113100.0
2008-10-09 13:10:00,35.9,36.08,35.89,35.93,261600.0,22.0277,22.1381,22.0215,22.0461,261600.0
2008-10-09 13:20:00,35.94,35.97,35.75,35.75,221900.0,22.0522,22.0706,21.9356,21.9356,221900.0
2008-10-09 13:30:00,35.76,35.86,35.5,35.54,298000.0,21.9418,22.0031,21.7822,21.8068,298000.0
2008-10-09 13:40:00,35.56,35.61,35.2,35.28,382100.0,21.8191,21.8497,21.5982,21.6472,382100.0
2008-10-09 13:50:00,35.29,35.42,35.14,35.29,370500.0,21.6534,21.7332,21.5613,21.6534,370500.0
2008-10-09 14:00:00,35.28,35.34,35.05,35.2,370500.0,21.6472,21.6841,21.5061,21.5982,370500.0
2008-10-09 14:10:00,35.19,35.26,35.12,35.18,332200.0,21.592,21.635,21.5491,21.5859,332200.0
2008-10-09 14:20:00,35.2,35.32,35.16,35.22,421700.0,21.5982,21.6718,21.5736,21.6104,421700.0
2008-10-09 14:30:00,35.22,35.25,35.09,35.18,238200.0,21.6104,21.6288,21.5307,21.5859,238200.0
2008-10-09 14:40:00,35.17,35.21,35.11,35.15,195600.0,21.5798,21.6043,21.5429,21.5675,195600.0
2008-10-09 14:50:00,35.15,35.16,34.95,34.95,279200.0,21.5675,21.5736,21.4448,21.4448,279200.0
2008-10-09 15:00:00,34.95,34.98,34.69,34.96,309800.0,21.4448,21.4632,21.2852,21.4509,309800.0
2008-10-09 15:10:00,34.96,34.99,34.53,34.53,236300.0,21.4509,21.4693,21.1871,21.1871,236300.0
2008-10-09 15:20:00,34.54,34.7,34.44,34.59,322000.0,21.1932,21.2914,21.1318,21.2239,322000.0
2008-10-09 15:30:00,34.59,34.68,34.09,34.09,502200.0,21.2239,21.2791,20.9171,20.9171,502200.0
2008-10-09 15:40:00,34.11,34.15,32.53,32.54,959000.0,20.9294,20.9539,19.9599,19.966,959000.0
2008-10-09 15:50:00,32.54,34.32,32.44,33.79,1626200.0,19.966,21.0582,19.9047,20.733,1626200.0
2008-10-10 09:30:00,31.96,32.48,29.25,30.36,834700.0,19.6101,19.9292,17.9473,18.6284,834700.0
2008-10-10 09:40:00,30.43,31.36,29.8,30.1,1252500.0,18.6714,19.242,18.2848,18.4689,1252500.0
2008-10-10 09:50:00,30.1,31.13,29.5,30.89,591600.0,18.4689,19.1009,18.1007,18.9536,591600.0
2008-10-10 10:00:00,30.87,31.5,30.7,31.21,500600.0,18.9413,19.3279,18.837,19.15,500600.0
2008-10-10 10:10:00,31.19,31.65,30.68,30.75,380200.0,19.1377,19.4199,18.8248,18.8677,380200.0
2008-10-10 10:20:00,30.73,31.45,30.73,31.32,280700.0,18.8554,19.2972,18.8554,19.2175,280700.0
2008-10-10 10:30:00,31.33,31.39,30.93,31.22,353000.0,19.2236,19.2604,18.9782,19.1561,353000.0
2008-10-10 10:40:00,31.19,31.46,30.98,31.4,471300.0,19.1377,19.3034,19.0088,19.2665,471300.0
2008-10-10 10:50:00,31.44,31.52,31.03,31.05,367100.0,19.2911,19.3402,19.0395,19.0518,367100.0
2008-10-10 11:00:00,31.06,31.5,31.04,31.36,480500.0,19.0579,19.3279,19.0457,19.242,480500.0
2008-10-10 11:10:00,31.36,31.38,30.78,30.87,340100.0,19.242,19.2543,18.8861,18.9413,340100.0
2008-10-10 11:20:00,30.87,30.98,30.46,30.52,405300.0,18.9413,19.0088,18.6898,18.7266,405300.0
2008-10-10 11:30:00,30.53,30.64,30.27,30.54,318100.0,18.7327,18.8002,18.5732,18.7389,318100.0
2008-10-10 11:40:00,30.54,30.91,30.54,30.71,220800.0,18.7389,18.9659,18.7389,18.8432,220800.0
2008-10-10 11:50:00,30.7,30.7,30.07,30.39,350300.0,18.837,18.837,18.4505,18.6468,350300.0
2008-10-10 12:00:00,30.41,30.78,30.39,30.72,270300.0,18.6591,18.8861,18.6468,18.8493,270300.0
2008-10-10 12:10:00,30.73,30.93,30.71,30.87,201300.0,18.8554,18.9782,18.8432,18.9413,201300.0
2008-10-10 12:20:00,30.88,30.92,30.69,30.7,242100.0,18.9475,18.972,18.8309,18.837,242100.0
2008-10-10 12:30:00,30.7,30.82,30.6,30.65,217000.0,18.837,18.9107,18.7757,18.8064,217000.0
2008-10-10 12:40:00,30.64,31.3,30.62,30.97,194100.0,18.8002,19.2052,18.7879,19.0027,194100.0
2008-10-10 12:50:00,30.95,31.07,30.91,31.01,272200.0,18.9904,19.0641,18.9659,19.0272,272200.0
2008-10-10 13:00:00,31.02,31.13,30.9,30.94,276400.0,19.0334,19.1009,18.9597,18.9843,276400.0
2008-10-10 13:10:00,30.93,30.99,30.57,30.72,207300.0,18.9782,19.015,18.7573,18.8493,207300.0
2008-10-10 13:20:00,30.74,30.92,30.66,30.74,156400.0,18.8616,18.972,18.8125,18.8616,156400.0
2008-10-10 13:30:00,30.74,30.8,30.48,30.77,364100.0,18.8616,18.8984,18.702,18.88,364100.0
2008-10-10 13:40:00,30.77,30.8,30.07,30.17,204500.0,18.88,18.8984,18.4505,18.5118,204500.0
2008-10-10 13:50:00,30.18,30.52,30.0,30.51,309400.0,18.518,18.7266,18.4075,18.7205,309400.0
2008-10-10 14:00:00,30.5,31.0,30.38,30.97,376400.0,18.7143,19.0211,18.6407,19.0027,376400.0
2008-10-10 14:10:00,30.98,31.11,30.6,30.65,263400.0,19.0088,19.0886,18.7757,18.8064,263400.0
2008-10-10 14:20:00,30.64,30.89,30.36,30.47,238800.0,18.8002,18.9536,18.6284,18.6959,238800.0
2008-10-10 14:30:00,30.46,30.68,30.11,30.35,205200.0,18.6898,18.8248,18.475,18.6223,205200.0
2008-10-10 14:40:00,30.36,30.63,30.2,30.4,154500.0,18.6284,18.7941,18.5302,18.653,154500.0
2008-10-10 14:50:00,30.4,30.41,29.94,30.18,208700.0,18.653,18.6591,18.3707,18.518,208700.0
2008-10-10 15:00:00,30.17,30.58,30.17,30.44,229800.0,18.5118,18.7634,18.5118,18.6775,229800.0
2008-10-10 15:10:00,30.46,31.69,30.43,31.64,305500.0,18.6898,19.4445,18.6714,19.4138,305500.0
2008-10-10 15:20:00,31.55,32.52,31.55,32.37,606300.0,19.3586,19.9538,19.3586,19.8617,606300.0
2008-10-10 15:30:00,32.36,33.39,32.2,32.6,867000.0,19.8556,20.4876,19.7574,20.0028,867000.0
2008-10-10 15:40:00,32.61,32.88,31.69,31.98,734700.0,20.009,20.1746,19.4445,19.6224,734700.0
2008-10-10 15:50:00,31.98,32.01,31.5,31.86,643900.0,19.6224,19.6408,19.3279,19.5488,643900.0
2008-10-13 09:30:00,32.51,33.19,32.2,33.09,497100.0,19.9476,20.3649,19.7574,20.3035,497100.0
2008-10-13 09:40:00,33.09,33.36,33.03,33.14,257700.0,20.3035,20.4692,20.2667,20.3342,257700.0
2008-10-13 09:50:00,33.15,33.38,33.11,33.37,166400.0,20.3403,20.4814,20.3158,20.4753,166400.0
2008-10-13 10:00:00,33.37,33.67,33.27,33.47,299300.0,20.4753,20.6594,20.4139,20.5367,299300.0
2008-10-13 10:10:00,33.45,33.51,33.32,33.38,113200.0,20.5244,20.5612,20.4446,20.4814,113200.0
2008-10-13 10:20:00,33.41,33.76,33.38,33.76,116600.0,20.4998,20.7146,20.4814,20.7146,116600.0
2008-10-13 10:30:00,33.75,34.0,33.72,33.96,139900.0,20.7085,20.8619,20.6901,20.8373,139900.0
2008-10-13 10:40:00,33.95,34.01,33.85,33.89,131700.0,20.8312,20.868,20.7698,20.7944,131700.0
2008-10-13 10:50:00,33.91,33.96,33.82,33.9,121900.0,20.8066,20.8373,20.7514,20.8005,121900.0
2008-10-13 11:00:00,33.91,34.01,33.85,34.0,202500.0,20.8066,20.868,20.7698,20.8619,202500.0
2008-10-13 11:10:00,34.0,34.16,33.97,34.01,162700.0,20.8619,20.96,20.8435,20.868,162700.0
2008-10-13 11:20:00,34.01,34.13,33.97,34.08,144100.0,20.868,20.9416,20.8435,20.9109,144100.0
2008-10-13 11:30:00,34.08,34.28,34.04,34.17,140600.0,20.9109,21.0337,20.8864,20.9662,140600.0
2008-10-13 11:40:00,34.16,34.3,34.13,34.22,154200.0,20.96,21.0459,20.9416,20.9968,154200.0
2008-10-13 11:50:00,34.24,34.28,34.06,34.06,140600.0,21.0091,21.0337,20.8987,20.8987,140600.0
2008-10-13 12:00:00,34.06,34.14,34.0,34.13,173700.0,20.8987,20.9478,20.8619,20.9416,173700.0
2008-10-13 12:10:00,34.13,34.33,34.12,34.19,145900.0,20.9416,21.0643,20.9355,20.9784,145900.0
2008-10-13 12:20:00,34.19,34.25,34.1,34.22,89800.0,20.9784,21.0153,20.9232,20.9968,89800.0
2008-10-13 12:30:00,34.23,34.26,34.19,34.21,107100.0,21.003,21.0214,20.9784,20.9907,107100.0
2008-10-13 12:40:00,34.22,34.42,34.21,34.4,124300.0,20.9968,21.1196,20.9907,21.1073,124300.0
2008-10-13 12:50:00,34.4,34.4,34.22,34.25,75700.0,21.1073,21.1073,20.9968,21.0153,75700.0
2008-10-13 13:00:00,34.26,34.42,34.24,34.33,116100.0,21.0214,21.1196,21.0091,21.0643,116100.0
2008-10-13 13:10:00,34.33,34.39,34.32,34.35,79800.0,21.0643,21.1012,21.0582,21.0766,79800.0
2008-10-13 13:20:00,34.36,34.37,34.3,34.32,96500.0,21.0828,21.0889,21.0459,21.0582,96500.0
2008-10-13 13:30:00,34.32,34.34,34.15,34.15,75800.0,21.0582,21.0705,20.9539,20.9539,75800.0
2008-10-13 13:40:00,34.15,34.28,34.13,34.25,96400.0,20.9539,21.0337,20.9416,21.0153,96400.0
2008-10-13 13:50:00,34.25,34.35,34.18,34.24,151300.0,21.0153,21.0766,20.9723,21.0091,151300.0
2008-10-13 14:00:00,34.25,34.25,33.89,33.92,138400.0,21.0153,21.0153,20.7944,20.8128,138400.0
2008-10-13 14:10:00,33.92,34.02,33.89,33.97,107100.0,20.8128,20.8741,20.7944,20.8435,107100.0
2008-10-13 14:20:00,33.98,34.03,33.8,33.8,117800.0,20.8496,20.8803,20.7391,20.7391,117800.0
2008-10-13 14:30:00,33.81,33.98,33.76,33.94,374400.0,20.7453,20.8496,20.7146,20.825,374400.0
2008-10-13 14:40:00,33.95,34.14,33.93,34.1,105400.0,20.8312,20.9478,20.8189,20.9232,105400.0
2008-10-13 14:50:00,34.11,34.32,34.04,34.31,80600.0,20.9294,21.0582,20.8864,21.0521,80600.0
2008-10-13 15:00:00,34.31,34.67,34.3,34.5,236400.0,21.0521,21.273,21.0459,21.1687,236400.0
2008-10-13 15:10:00,34.52,34.7,34.51,34.66,160000.0,21.1809,21.2914,21.1748,21.2668,160000.0
2008-10-13 15:20:00,34.66,34.85,34.61,34.75,186500.0,21.2668,21.3834,21.2361,21.322,186500.0
2008-10-13 15:30:00,34.75,34.98,34.74,34.92,243400.0,21.322,21.4632,21.3159,21.4264,243400.0
2008-10-13 15:40:00,34.93,35.1,34.89,35.05,485400.0,21.4325,21.5368,21.408,21.5061,485400.0
2008-10-13 15:50:00,35.05,36.0,35.04,35.92,916400.0,21.5061,22.089,21.5,22.0399,916400.0
2008-10-14 09:30:00,37.24,37.56,36.85,37.2,444900.0,22.8499,23.0462,22.6106,22.8253,444900.0
2008-10-14 09:40:00,37.2,37.26,36.67,36.79,400000.0,22.8253,22.8621,22.5001,22.5738,400000.0
2008-10-14 09:50:00,36.8,36.8,36.17,36.18,290100.0,22.5799,22.5799,22.1933,22.1995,290100.0
2008-10-14 10:00:00,36.19,36.63,36.04,36.27,316500.0,22.2056,22.4756,22.1136,22.2547,316500.0
2008-10-14 10:10:00,36.26,36.41,35.92,36.28,305400.0,22.2486,22.3406,22.0399,22.2608,305400.0
2008-10-14 10:20:00,36.26,36.37,36.0,36.17,297800.0,22.2486,22.3161,22.089,22.1933,297800.0
2008-10-14 10:30:00,36.17,36.25,35.8,35.87,191100.0,22.1933,22.2424,21.9663,22.0093,191100.0
2008-10-14 10:40:00,35.87,35.96,35.37,35.53,285500.0,22.0093,22.0645,21.7025,21.8006,285500.0
2008-10-14 10:50:00,35.53,35.74,35.39,35.56,252900.0,21.8006,21.9295,21.7147,21.8191,252900.0
2008-10-14 11:00:00,35.57,35.59,35.09,35.14,269500.0,21.8252,21.8375,21.5307,21.5613,269500.0
2008-10-14 11:10:00,35.12,35.28,34.91,35.28,166400.0,21.5491,21.6472,21.4202,21.6472,166400.0
2008-10-14 11:20:00,35.28,35.99,35.22,35.79,240500.0,21.6472,22.0829,21.6104,21.9602,240500.0
2008-10-14 11:30:00,35.79,36.06,35.78,35.93,206000.0,21.9602,22.1258,21.954,22.0461,206000.0
2008-10-14 11:40:00,35.91,36.17,35.85,35.97,219400.0,22.0338,22.1933,21.997,22.0706,219400.0
2008-10-14 11:50:00,35.95,35.95,35.6,35.72,146700.0,22.0583,22.0583,21.8436,21.9172,146700.0
2008-10-14 12:00:00,35.7,35.72,35.27,35.54,168300.0,21.905,21.9172,21.6411,21.8068,168300.0
2008-10-14 12:10:00,35.55,35.66,35.42,35.65,107500.0,21.8129,21.8804,21.7332,21.8743,107500.0
2008-10-14 12:20:00,35.64,35.73,35.62,35.71,163000.0,21.8681,21.9234,21.8559,21.9111,163000.0
2008-10-14 12:30:00,35.71,35.92,35.63,35.9,118100.0,21.9111,22.0399,21.862,22.0277,118100.0
2008-10-14 12:40:00,35.89,36.03,35.89,36.01,127400.0,22.0215,22.1074,22.0215,22.0952,127400.0
2008-10-14 12:50:00,36.02,36.07,35.87,35.9,104800.0,22.1013,22.132,22.0093,22.0277,104800.0
2008-10-14 13:00:00,35.89,36.02,35.82,35.92,138700.0,22.0215,22.1013,21.9786,22.0399,138700.0
2008-10-14 13:10:00,35.91,35.98,35.79,35.92,101000.0,22.0338,22.0768,21.9602,22.0399,101000.0
2008-10-14 13:20:00,35.93,35.99,35.75,35.76,152700.0,22.0461,22.0829,21.9356,21.9418,152700.0
2008-10-14 13:30:00,35.77,35.85,35.58,35.6,171100.0,21.9479,21.997,21.8313,21.8436,171100.0
2008-10-14 13:40:00,35.6,35.64,35.37,35.43,156100.0,21.8436,21.8681,21.7025,21.7393,156100.0
2008-10-14 13:50:00,35.44,35.47,35.23,35.37,156700.0,21.7454,21.7638,21.6166,21.7025,156700.0
2008-10-14 14:00:00,35.36,35.44,35.35,35.38,166800.0,21.6963,21.7454,21.6902,21.7086,166800.0
2008-10-14 14:10:00,35.39,35.4,35.13,35.19,302600.0,21.7147,21.7209,21.5552,21.592,302600.0
2008-10-14 14:20:00,35.22,35.42,35.13,35.42,201700.0,21.6104,21.7332,21.5552,21.7332,201700.0
2008-10-14 14:30:00,35.42,35.48,35.16,35.19,194500.0,21.7332,21.77,21.5736,21.592,194500.0
2008-10-14 14:40:00,35.18,35.2,34.77,34.82,236700.0,21.5859,21.5982,21.3343,21.365,236700.0
2008-10-14 14:50:00,34.8,34.86,34.57,34.69,250800.0,21.3527,21.3895,21.2116,21.2852,250800.0
2008-10-14 15:00:00,34.69,34.96,34.67,34.77,421700.0,21.2852,21.4509,21.273,21.3343,421700.0
2008-10-14 15:10:00,34.78,34.92,34.72,34.78,373500.0,21.3405,21.4264,21.3036,21.3405,373500.0
2008-10-14 15:20:00,34.76,34.97,34.73,34.9,447000.0,21.3282,21.457,21.3098,21.4141,447000.0
2008-10-14 15:30:00,34.9,35.08,34.9,34.92,716100.0,21.4141,21.5245,21.4141,21.4264,716100.0
2008-10-14 15:40:00,34.92,35.04,34.9,35.0,568000.0,21.4264,21.5,21.4141,21.4754,568000.0
2008-10-14 15:50:00,34.99,35.17,34.88,34.97,528300.0,21.4693,21.5798,21.4018,21.457,528300.0
2008-10-15 09:30:00,34.65,34.99,34.16,34.22,283400.0,21.2607,21.4693,20.96,20.9968,283400.0
2008-10-15 09:40:00,34.22,34.37,34.0,34.22,337700.0,20.9968,21.0889,20.8619,20.9968,337700.0
2008-10-15 09:50:00,34.24,34.31,34.09,34.12,332900.0,21.0091,21.0521,20.9171,20.9355,332900.0
2008-10-15 10:00:00,34.13,34.16,33.9,34.11,236800.0,20.9416,20.96,20.8005,20.9294,236800.0
2008-10-15 10:10:00,34.08,34.23,33.85,33.99,286600.0,20.9109,21.003,20.7698,20.8557,286600.0
2008-10-15 10:20:00,33.99,34.12,33.89,33.98,135400.0,20.8557,20.9355,20.7944,20.8496,135400.0
2008-10-15 10:30:00,33.97,34.12,33.95,34.0,288800.0,20.8435,20.9355,20.8312,20.8619,288800.0
2008-10-15 10:40:00,34.0,34.06,33.74,33.8,168600.0,20.8619,20.8987,20.7023,20.7391,168600.0
2008-10-15 10:50:00,33.81,33.81,33.58,33.61,155000.0,20.7453,20.7453,20.6042,20.6226,155000.0
2008-10-15 11:00:00,33.63,33.66,33.54,33.6,337600.0,20.6348,20.6532,20.5796,20.6164,337600.0
2008-10-15 11:10:00,33.6,33.74,33.57,33.66,311100.0,20.6164,20.7023,20.598,20.6532,311100.0
2008-10-15 11:20:00,33.66,33.71,33.6,33.67,239700.0,20.6532,20.6839,20.6164,20.6594,239700.0
2008-10-15 11:30:00,33.68,33.95,33.68,33.88,348400.0,20.6655,20.8312,20.6655,20.7882,348400.0
2008-10-15 11:40:00,33.88,33.93,33.75,33.79,216200.0,20.7882,20.8189,20.7085,20.733,216200.0
2008-10-15 11:50:00,33.8,33.9,33.67,33.8,133600.0,20.7391,20.8005,20.6594,20.7391,133600.0
2008-10-15 12:00:00,33.79,33.82,33.52,33.58,110700.0,20.733,20.7514,20.5673,20.6042,110700.0
2008-10-15 12:10:00,33.58,33.61,33.49,33.56,182000.0,20.6042,20.6226,20.5489,20.5919,182000.0
2008-10-15 12:20:00,33.56,33.59,33.49,33.53,133100.0,20.5919,20.6103,20.5489,20.5735,133100.0
2008-10-15 12:30:00,33.54,33.66,33.51,33.66,147000.0,20.5796,20.6532,20.5612,20.6532,147000.0
2008-10-15 12:40:00,33.66,33.72,33.63,33.69,185000.0,20.6532,20.6901,20.6348,20.6716,185000.0
2008-10-15 12:50:00,33.69,33.73,33.61,33.63,118100.0,20.6716,20.6962,20.6226,20.6348,118100.0
2008-10-15 13:00:00,33.63,33.63,33.49,33.53,137300.0,20.6348,20.6348,20.5489,20.5735,137300.0
2008-10-15 13:10:00,33.53,33.59,33.32,33.37,99800.0,20.5735,20.6103,20.4446,20.4753,99800.0
2008-10-15 13:20:00,33.37,33.46,33.27,33.33,144500.0,20.4753,20.5305,20.4139,20.4508,144500.0
2008-10-15 13:30:00,33.33,33.36,33.02,33.04,237500.0,20.4508,20.4692,20.2605,20.2728,237500.0
2008-10-15 13:40:00,33.04,33.12,32.99,33.07,303400.0,20.2728,20.3219,20.2421,20.2912,303400.0
2008-10-15 13:50:00,33.06,33.16,32.99,33.05,311400.0,20.2851,20.3465,20.2421,20.279,311400.0
2008-10-15 14:00:00,33.04,33.11,32.82,32.89,238500.0,20.2728,20.3158,20.1378,20.1808,238500.0
2008-10-15 14:10:00,32.88,32.92,32.8,32.84,160600.0,20.1746,20.1992,20.1256,20.1501,160600.0
2008-10-15 14:20:00,32.85,32.97,32.81,32.91,130500.0,20.1562,20.2299,20.1317,20.1931,130500.0
2008-10-15 14:30:00,32.93,33.01,32.86,32.95,140800.0,20.2053,20.2544,20.1624,20.2176,140800.0
2008-10-15 14:40:00,32.95,33.21,32.95,33.2,155200.0,20.2176,20.3771,20.2176,20.371,155200.0
2008-10-15 14:50:00,33.19,33.37,32.9,33.22,265900.0,20.3649,20.4753,20.1869,20.3833,265900.0
2008-10-15 15:00:00,33.22,33.67,33.1,33.53,221100.0,20.3833,20.6594,20.3096,20.5735,221100.0
2008-10-15 15:10:00,33.53,33.57,33.23,33.26,225500.0,20.5735,20.598,20.3894,20.4078,225500.0
2008-10-15 15:20:00,33.26,33.46,33.16,33.31,261200.0,20.4078,20.5305,20.3465,20.4385,261200.0
2008-10-15 15:30:00,33.31,33.53,33.26,33.36,343400.0,20.4385,20.5735,20.4078,20.4692,343400.0
2008-10-15 15:40:00,33.36,33.42,33.15,33.18,391100.0,20.4692,20.506,20.3403,20.3587,391100.0
2008-10-15 15:50:00,33.18,33.18,32.0,32.5,717400.0,20.3587,20.3587,19.6347,19.9415,717400.0
2008-10-16 09:30:00,32.69,33.28,31.96,32.5,309200.0,20.0581,20.4201,19.6101,19.9415,309200.0
2008-10-16 09:40:00,32.46,33.04,32.45,32.81,177400.0,19.9169,20.2728,19.9108,20.1317,177400.0
2008-10-16 09:50:00,32.83,33.04,32.68,32.85,144700.0,20.144,20.2728,20.0519,20.1562,144700.0
2008-10-16 10:00:00,32.83,32.96,32.37,32.56,232000.0,20.144,20.2237,19.8617,19.9783,232000.0
2008-10-16 10:10:00,32.56,32.6,31.96,31.96,194700.0,19.9783,20.0028,19.6101,19.6101,194700.0
2008-10-16 10:20:00,31.97,32.16,31.78,31.85,174200.0,19.6163,19.7329,19.4997,19.5427,174200.0
2008-10-16 10:30:00,31.84,31.88,31.51,31.64,311100.0,19.5365,19.5611,19.334,19.4138,311100.0
2008-10-16 10:40:00,31.65,31.88,31.58,31.84,212300.0,19.4199,19.5611,19.377,19.5365,212300.0
2008-10-16 10:50:00,31.85,32.08,31.81,31.88,367300.0,19.5427,19.6838,19.5181,19.5611,367300.0
2008-10-16 11:00:00,31.87,31.94,31.66,31.73,311600.0,19.5549,19.5979,19.4261,19.469,311600.0
2008-10-16 11:10:00,31.74,31.91,31.5,31.86,234500.0,19.4752,19.5795,19.3279,19.5488,234500.0
2008-10-16 11:20:00,31.84,32.11,31.81,31.85,232500.0,19.5365,19.7022,19.5181,19.5427,232500.0
2008-10-16 11:30:00,31.85,32.33,31.81,32.1,132700.0,19.5427,19.8372,19.5181,19.6961,132700.0
2008-10-16 11:40:00,32.08,32.47,31.95,32.46,283500.0,19.6838,19.9231,19.604,19.9169,283500.0
2008-10-16 11:50:00,32.45,32.61,32.27,32.39,250200.0,19.9108,20.009,19.8004,19.874,250200.0
2008-10-16 12:00:00,32.39,32.5,32.32,32.47,137600.0,19.874,19.9415,19.831,19.9231,137600.0
2008-10-16 12:10:00,32.48,32.97,32.45,32.95,273100.0,19.9292,20.2299,19.9108,20.2176,273100.0
2008-10-16 12:20:00,32.95,33.36,32.94,33.14,188900.0,20.2176,20.4692,20.2115,20.3342,188900.0
2008-10-16 12:30:00,33.13,33.14,32.89,33.03,253900.0,20.328,20.3342,20.1808,20.2667,253900.0
2008-10-16 12:40:00,33.02,33.1,32.7,32.95,249400.0,20.2605,20.3096,20.0642,20.2176,249400.0
2008-10-16 12:50:00,32.95,33.07,32.73,32.76,175400.0,20.2176,20.2912,20.0826,20.101,175400.0
2008-10-16 13:00:00,32.75,33.18,32.7,32.89,186000.0,20.0949,20.3587,20.0642,20.1808,186000.0
2008-10-16 13:10:00,32.9,33.22,32.89,33.13,109500.0,20.1869,20.3833,20.1808,20.328,109500.0
2008-10-16 13:20:00,33.15,33.25,32.97,32.98,128500.0,20.3403,20.4017,20.2299,20.236,128500.0
2008-10-16 13:30:00,32.98,33.02,32.71,32.71,104100.0,20.236,20.2605,20.0703,20.0703,104100.0
2008-10-16 13:40:00,32.71,33.1,32.68,33.0,207000.0,20.0703,20.3096,20.0519,20.2483,207000.0
2008-10-16 13:50:00,32.99,33.29,32.99,33.11,259500.0,20.2421,20.4262,20.2421,20.3158,259500.0
2008-10-16 14:00:00,33.11,33.18,32.98,33.02,165500.0,20.3158,20.3587,20.236,20.2605,165500.0
2008-10-16 14:10:00,33.02,33.06,32.81,33.01,143300.0,20.2605,20.2851,20.1317,20.2544,143300.0
2008-10-16 14:20:00,33.0,33.17,32.91,33.05,161600.0,20.2483,20.3526,20.1931,20.279,161600.0
2008-10-16 14:30:00,33.06,33.18,32.95,33.15,173200.0,20.2851,20.3587,20.2176,20.3403,173200.0
2008-10-16 14:40:00,33.15,33.39,33.03,33.38,154000.0,20.3403,20.4876,20.2667,20.4814,154000.0
2008-10-16 14:50:00,33.4,33.52,33.25,33.32,158100.0,20.4937,20.5673,20.4017,20.4446,158100.0
2008-10-16 15:00:00,33.32,33.72,33.31,33.71,241500.0,20.4446,20.6901,20.4385,20.6839,241500.0
2008-10-16 15:10:00,33.72,34.21,33.69,34.04,365300.0,20.6901,20.9907,20.6716,20.8864,365300.0
2008-10-16 15:20:00,34.04,34.11,33.83,33.97,266000.0,20.8864,20.9294,20.7576,20.8435,266000.0
2008-10-16 15:30:00,33.96,34.09,33.68,33.92,258900.0,20.8373,20.9171,20.6655,20.8128,258900.0
2008-10-16 15:40:00,33.93,34.63,33.93,34.63,433600.0,20.8189,21.2484,20.8189,21.2484,433600.0
2008-10-16 15:50:00,34.63,34.66,33.99,34.2,874800.0,21.2484,21.2668,20.8557,20.9846,874800.0
2008-10-17 09:30:00,33.29,33.75,32.48,32.87,1230600.0,20.4262,20.7085,19.9292,20.1685,1230600.0
2008-10-17 09:40:00,32.81,33.08,32.64,33.01,443100.0,20.1317,20.2974,20.0274,20.2544,443100.0
2008-10-17 09:50:00,33.03,33.38,32.94,33.33,412900.0,20.2667,20.4814,20.2115,20.4508,412900.0
2008-10-17 10:00:00,33.33,33.4,32.94,33.01,349900.0,20.4508,20.4937,20.2115,20.2544,349900.0
2008-10-17 10:10:00,32.98,33.0,32.72,32.88,249000.0,20.236,20.2483,20.0765,20.1746,249000.0
2008-10-17 10:20:00,32.88,33.09,32.86,33.09,206800.0,20.1746,20.3035,20.1624,20.3035,206800.0
2008-10-17 10:30:00,33.1,33.1,32.82,33.04,115800.0,20.3096,20.3096,20.1378,20.2728,115800.0
2008-10-17 10:40:00,33.05,33.38,33.0,33.38,179400.0,20.279,20.4814,20.2483,20.4814,179400.0
2008-10-17 10:50:00,33.35,33.49,33.28,33.45,113800.0,20.463,20.5489,20.4201,20.5244,113800.0
2008-10-17 11:00:00,33.46,33.85,33.42,33.81,128200.0,20.5305,20.7698,20.506,20.7453,128200.0
2008-10-17 11:10:00,33.8,33.8,33.3,33.31,92400.0,20.7391,20.7391,20.4324,20.4385,92400.0
2008-10-17 11:20:00,33.33,33.37,33.09,33.1,128100.0,20.4508,20.4753,20.3035,20.3096,128100.0
2008-10-17 11:30:00,33.09,33.26,33.0,33.08,147200.0,20.3035,20.4078,20.2483,20.2974,147200.0
2008-10-17 11:40:00,33.09,33.31,33.0,33.03,158700.0,20.3035,20.4385,20.2483,20.2667,158700.0
2008-10-17 11:50:00,33.04,33.06,32.95,32.98,108300.0,20.2728,20.2851,20.2176,20.236,108300.0
2008-10-17 12:00:00,32.97,33.06,32.95,33.0,135400.0,20.2299,20.2851,20.2176,20.2483,135400.0
2008-10-17 12:10:00,33.0,33.11,32.93,33.07,146000.0,20.2483,20.3158,20.2053,20.2912,146000.0
2008-10-17 12:20:00,33.09,33.14,33.07,33.12,136500.0,20.3035,20.3342,20.2912,20.3219,136500.0
2008-10-17 12:30:00,33.12,33.15,33.02,33.06,113000.0,20.3219,20.3403,20.2605,20.2851,113000.0
2008-10-17 12:40:00,33.05,33.21,33.03,33.18,133800.0,20.279,20.3771,20.2667,20.3587,133800.0
2008-10-17 12:50:00,33.18,33.46,33.13,33.44,192700.0,20.3587,20.5305,20.328,20.5183,192700.0
2008-10-17 13:00:00,33.45,33.71,32.97,33.69,161000.0,20.5244,20.6839,20.2299,20.6716,161000.0
2008-10-17 13:10:00,33.7,33.79,33.57,33.67,131200.0,20.6778,20.733,20.598,20.6594,131200.0
2008-10-17 13:20:00,33.68,33.82,33.65,33.69,94300.0,20.6655,20.7514,20.6471,20.6716,94300.0
2008-10-17 13:30:00,33.68,34.0,33.64,33.98,141700.0,20.6655,20.8619,20.641,20.8496,141700.0
2008-10-17 13:40:00,33.98,34.12,33.8,33.85,123200.0,20.8496,20.9355,20.7391,20.7698,123200.0
2008-10-17 13:50:00,33.84,33.91,33.77,33.89,144900.0,20.7637,20.8066,20.7207,20.7944,144900.0
2008-10-17 14:00:00,33.88,33.92,33.72,33.72,133400.0,20.7882,20.8128,20.6901,20.6901,133400.0
2008-10-17 14:10:00,33.73,33.75,33.53,33.59,120300.0,20.6962,20.7085,20.5735,20.6103,120300.0
2008-10-17 14:20:00,33.59,33.6,33.28,33.32,111400.0,20.6103,20.6164,20.4201,20.4446,111400.0
2008-10-17 14:30:00,33.31,33.39,33.14,33.14,147400.0,20.4385,20.4876,20.3342,20.3342,147400.0
2008-10-17 14:40:00,33.14,33.14,32.87,33.07,214400.0,20.3342,20.3342,20.1685,20.2912,214400.0
2008-10-17 14:50:00,33.05,33.15,32.95,33.08,172800.0,20.279,20.3403,20.2176,20.2974,172800.0
2008-10-17 15:00:00,33.08,33.3,33.04,33.18,183200.0,20.2974,20.4324,20.2728,20.3587,183200.0
2008-10-17 15:10:00,33.18,33.18,32.76,32.76,207800.0,20.3587,20.3587,20.101,20.101,207800.0
2008-10-17 15:20:00,32.76,32.87,32.38,32.67,332800.0,20.101,20.1685,19.8679,20.0458,332800.0
2008-10-17 15:30:00,32.67,32.95,32.28,32.49,351900.0,20.0458,20.2176,19.8065,19.9353,351900.0
2008-10-17 15:40:00,32.49,32.65,32.3,32.3,391200.0,19.9353,20.0335,19.8188,19.8188,391200.0
2008-10-17 15:50:00,32.3,32.48,32.14,32.16,531200.0,19.8188,19.9292,19.7206,19.7329,531200.0
2008-10-20 09:30:00,32.56,32.93,31.77,32.33,279500.0,19.9783,20.2053,19.4936,19.8372,279500.0
2008-10-20 09:40:00,32.34,32.43,32.0,32.17,236600.0,19.8433,19.8985,19.6347,19.739,236600.0
2008-10-20 09:50:00,32.17,32.64,32.16,32.63,192800.0,19.739,20.0274,19.7329,20.0213,192800.0
2008-10-20 10:00:00,32.64,32.83,32.33,32.38,279800.0,20.0274,20.144,19.8372,19.8679,279800.0
2008-10-20 10:10:00,32.38,32.46,32.3,32.36,207300.0,19.8679,19.9169,19.8188,19.8556,207300.0
2008-10-20 10:20:00,32.36,32.55,32.34,32.47,195800.0,19.8556,19.9722,19.8433,19.9231,195800.0
2008-10-20 10:30:00,32.47,32.63,32.46,32.57,228200.0,19.9231,20.0213,19.9169,19.9844,228200.0
2008-10-20 10:40:00,32.58,32.75,32.58,32.66,198500.0,19.9906,20.0949,19.9906,20.0397,198500.0
2008-10-20 10:50:00,32.66,32.67,32.47,32.51,252400.0,20.0397,20.0458,19.9231,19.9476,252400.0
2008-10-20 11:00:00,32.51,32.65,32.5,32.59,120500.0,19.9476,20.0335,19.9415,19.9967,120500.0
2008-10-20 11:10:00,32.59,32.59,32.39,32.41,147600.0,19.9967,19.9967,19.874,19.8863,147600.0
2008-10-20 11:20:00,32.41,32.57,32.4,32.57,143000.0,19.8863,19.9844,19.8801,19.9844,143000.0
2008-10-20 11:30:00,32.58,32.69,32.55,32.57,123600.0,19.9906,20.0581,19.9722,19.9844,123600.0
2008-10-20 11:40:00,32.57,32.89,32.54,32.88,145400.0,19.9844,20.1808,19.966,20.1746,145400.0
2008-10-20 11:50:00,32.88,33.04,32.86,33.04,191100.0,20.1746,20.2728,20.1624,20.2728,191100.0
2008-10-20 12:00:00,33.04,33.07,32.98,33.05,220500.0,20.2728,20.2912,20.236,20.279,220500.0
2008-10-20 12:10:00,33.06,33.43,33.05,33.43,175500.0,20.2851,20.5121,20.279,20.5121,175500.0
2008-10-20 12:20:00,33.42,33.57,33.39,33.44,257100.0,20.506,20.598,20.4876,20.5183,257100.0
2008-10-20 12:30:00,33.43,33.46,33.36,33.38,171200.0,20.5121,20.5305,20.4692,20.4814,171200.0
2008-10-20 12:40:00,33.37,33.41,33.28,33.38,129700.0,20.4753,20.4998,20.4201,20.4814,129700.0
2008-10-20 12:50:00,33.37,33.38,33.25,33.25,138600.0,20.4753,20.4814,20.4017,20.4017,138600.0
2008-10-20 13:00:00,33.25,33.36,33.24,33.36,122500.0,20.4017,20.4692,20.3955,20.4692,122500.0
2008-10-20 13:10:00,33.36,33.6,33.35,33.56,176500.0,20.4692,20.6164,20.463,20.5919,176500.0
2008-10-20 13:20:00,33.57,33.78,33.5,33.74,187200.0,20.598,20.7269,20.5551,20.7023,187200.0
2008-10-20 13:30:00,33.74,33.83,33.71,33.73,115400.0,20.7023,20.7576,20.6839,20.6962,115400.0
2008-10-20 13:40:00,33.73,33.81,33.67,33.75,117200.0,20.6962,20.7453,20.6594,20.7085,117200.0
2008-10-20 13:50:00,33.75,33.83,33.71,33.83,107400.0,20.7085,20.7576,20.6839,20.7576,107400.0
2008-10-20 14:00:00,33.83,34.0,33.81,33.97,123500.0,20.7576,20.8619,20.7453,20.8435,123500.0
2008-10-20 14:10:00,33.98,33.98,33.8,33.82,125400.0,20.8496,20.8496,20.7391,20.7514,125400.0
2008-10-20 14:20:00,33.82,33.89,33.75,33.79,96700.0,20.7514,20.7944,20.7085,20.733,96700.0
2008-10-20 14:30:00,33.78,33.87,33.77,33.84,107600.0,20.7269,20.7821,20.7207,20.7637,107600.0
2008-10-20 14:40:00,33.85,33.98,33.83,33.89,113000.0,20.7698,20.8496,20.7576,20.7944,113000.0
2008-10-20 14:50:00,33.88,33.89,33.71,33.77,182600.0,20.7882,20.7944,20.6839,20.7207,182600.0
2008-10-20 15:00:00,33.76,33.91,33.61,33.71,274100.0,20.7146,20.8066,20.6226,20.6839,274100.0
2008-10-20 15:10:00,33.7,33.73,33.5,33.59,326400.0,20.6778,20.6962,20.5551,20.6103,326400.0
2008-10-20 15:20:00,33.59,33.63,33.53,33.61,373000.0,20.6103,20.6348,20.5735,20.6226,373000.0
2008-10-20 15:30:00,33.61,33.88,33.56,33.85,696800.0,20.6226,20.7882,20.5919,20.7698,696800.0
2008-10-20 15:40:00,33.84,33.91,33.78,33.83,502600.0,20.7637,20.8066,20.7269,20.7576,502600.0
2008-10-20 15:50:00,33.84,34.1,33.81,34.1,721900.0,20.7637,20.9232,20.7453,20.9232,721900.0
2008-10-21 09:30:00,33.71,34.2,33.69,34.09,268700.0,20.6839,20.9846,20.6716,20.9171,268700.0
2008-10-21 09:40:00,34.11,34.18,33.79,33.85,206000.0,20.9294,20.9723,20.733,20.7698,206000.0
2008-10-21 09:50:00,33.86,33.9,33.53,33.6,211700.0,20.776,20.8005,20.5735,20.6164,211700.0
2008-10-21 10:00:00,33.62,33.67,33.52,33.63,190200.0,20.6287,20.6594,20.5673,20.6348,190200.0
2008-10-21 10:10:00,33.66,33.85,33.6,33.76,175100.0,20.6532,20.7698,20.6164,20.7146,175100.0
2008-10-21 10:20:00,33.76,33.97,33.72,33.93,168700.0,20.7146,20.8435,20.6901,20.8189,168700.0
2008-10-21 10:30:00,33.91,34.0,33.82,33.93,151000.0,20.8066,20.8619,20.7514,20.8189,151000.0
2008-10-21 10:40:00,33.94,34.0,33.85,33.94,129500.0,20.825,20.8619,20.7698,20.825,129500.0
2008-10-21 10:50:00,33.94,34.0,33.78,33.87,197200.0,20.825,20.8619,20.7269,20.7821,197200.0
2008-10-21 11:00:00,33.86,34.07,33.83,33.99,194300.0,20.776,20.9048,20.7576,20.8557,194300.0
2008-10-21 11:10:00,33.99,34.1,33.89,34.04,185300.0,20.8557,20.9232,20.7944,20.8864,185300.0
2008-10-21 11:20:00,34.03,34.04,33.86,33.97,133400.0,20.8803,20.8864,20.776,20.8435,133400.0
2008-10-21 11:30:00,33.97,34.1,33.96,34.09,124900.0,20.8435,20.9232,20.8373,20.9171,124900.0
2008-10-21 11:40:00,34.09,34.16,33.92,33.93,115600.0,20.9171,20.96,20.8128,20.8189,115600.0
2008-10-21 11:50:00,33.94,33.99,33.55,33.61,209300.0,20.825,20.8557,20.5857,20.6226,209300.0
2008-10-21 12:00:00,33.62,33.65,33.38,33.39,183900.0,20.6287,20.6471,20.4814,20.4876,183900.0
2008-10-21 12:10:00,33.39,33.42,33.15,33.16,173400.0,20.4876,20.506,20.3403,20.3465,173400.0
2008-10-21 12:20:00,33.16,33.26,33.09,33.21,150200.0,20.3465,20.4078,20.3035,20.3771,150200.0
2008-10-21 12:30:00,33.2,33.33,33.13,33.3,148900.0,20.371,20.4508,20.328,20.4324,148900.0
2008-10-21 12:40:00,33.3,33.37,33.16,33.22,77200.0,20.4324,20.4753,20.3465,20.3833,77200.0
2008-10-21 12:50:00,33.21,33.26,33.06,33.06,142400.0,20.3771,20.4078,20.2851,20.2851,142400.0
2008-10-21 13:00:00,33.05,33.34,33.05,33.29,133200.0,20.279,20.4569,20.279,20.4262,133200.0
2008-10-21 13:10:00,33.29,33.47,33.29,33.42,101500.0,20.4262,20.5367,20.4262,20.506,101500.0
2008-10-21 13:20:00,33.42,33.57,33.4,33.47,126100.0,20.506,20.598,20.4937,20.5367,126100.0
2008-10-21 13:30:00,33.45,33.62,33.4,33.59,98400.0,20.5244,20.6287,20.4937,20.6103,98400.0
2008-10-21 13:40:00,33.58,33.63,33.49,33.58,91400.0,20.6042,20.6348,20.5489,20.6042,91400.0
2008-10-21 13:50:00,33.58,33.62,33.51,33.61,168300.0,20.6042,20.6287,20.5612,20.6226,168300.0
2008-10-21 14:00:00,33.62,33.73,33.61,33.73,138100.0,20.6287,20.6962,20.6226,20.6962,138100.0
2008-10-21 14:10:00,33.73,33.98,33.7,33.94,163100.0,20.6962,20.8496,20.6778,20.825,163100.0
2008-10-21 14:20:00,33.94,34.16,33.93,34.14,222900.0,20.825,20.96,20.8189,20.9478,222900.0
2008-10-21 14:30:00,34.14,34.25,34.13,34.18,150600.0,20.9478,21.0153,20.9416,20.9723,150600.0
2008-10-21 14:40:00,34.18,34.41,34.15,34.35,525600.0,20.9723,21.1134,20.9539,21.0766,525600.0
2008-10-21 14:50:00,34.34,34.45,34.31,34.44,205100.0,21.0705,21.138,21.0521,21.1318,205100.0
2008-10-21 15:00:00,34.43,34.64,34.31,34.33,184500.0,21.1257,21.2546,21.0521,21.0643,184500.0
2008-10-21 15:10:00,34.32,34.42,34.23,34.25,114100.0,21.0582,21.1196,21.003,21.0153,114100.0
2008-10-21 15:20:00,34.24,34.28,33.98,33.99,220900.0,21.0091,21.0337,20.8496,20.8557,220900.0
2008-10-21 15:30:00,34.0,34.04,33.66,33.85,288700.0,20.8619,20.8864,20.6532,20.7698,288700.0
2008-10-21 15:40:00,33.84,34.06,33.51,33.6,365800.0,20.7637,20.8987,20.5612,20.6164,365800.0
2008-10-21 15:50:00,33.6,33.82,33.59,33.71,346600.0,20.6164,20.7514,20.6103,20.6839,346600.0
2008-10-22 09:30:00,33.61,33.63,32.0,32.68,192700.0,20.6226,20.6348,19.6347,20.0519,192700.0
2008-10-22 09:40:00,32.66,32.9,32.54,32.79,124600.0,20.0397,20.1869,19.966,20.1194,124600.0
2008-10-22 09:50:00,32.8,32.81,32.4,32.42,197400.0,20.1256,20.1317,19.8801,19.8924,197400.0
2008-10-22 10:00:00,32.43,32.63,31.9,32.08,285200.0,19.8985,20.0213,19.5733,19.6838,285200.0
2008-10-22 10:10:00,32.11,32.46,32.09,32.36,88600.0,19.7022,19.9169,19.6899,19.8556,88600.0
2008-10-22 10:20:00,32.37,32.47,32.01,32.27,140100.0,19.8617,19.9231,19.6408,19.8004,140100.0
2008-10-22 10:30:00,32.27,32.59,32.25,32.59,142500.0,19.8004,19.9967,19.7881,19.9967,142500.0
2008-10-22 10:40:00,32.56,32.94,32.56,32.81,128700.0,19.9783,20.2115,19.9783,20.1317,128700.0
2008-10-22 10:50:00,32.82,32.97,32.68,32.83,130000.0,20.1378,20.2299,20.0519,20.144,130000.0
2008-10-22 11:00:00,32.82,32.9,32.62,32.82,105600.0,20.1378,20.1869,20.0151,20.1378,105600.0
2008-10-22 11:10:00,32.82,32.93,32.75,32.89,102300.0,20.1378,20.2053,20.0949,20.1808,102300.0
2008-10-22 11:20:00,32.89,32.89,32.59,32.63,77500.0,20.1808,20.1808,19.9967,20.0213,77500.0
2008-10-22 11:30:00,32.61,32.87,32.59,32.71,64400.0,20.009,20.1685,19.9967,20.0703,64400.0
2008-10-22 11:40:00,32.71,32.99,32.68,32.86,83300.0,20.0703,20.2421,20.0519,20.1624,83300.0
2008-10-22 11:50:00,32.86,33.04,32.86,32.99,101100.0,20.1624,20.2728,20.1624,20.2421,101100.0
2008-10-22 12:00:00,32.98,33.15,32.95,33.12,61400.0,20.236,20.3403,20.2176,20.3219,61400.0
2008-10-22 12:10:00,33.11,33.12,32.93,33.04,64900.0,20.3158,20.3219,20.2053,20.2728,64900.0
2008-10-22 12:20:00,33.04,33.24,33.04,33.1,51900.0,20.2728,20.3955,20.2728,20.3096,51900.0
2008-10-22 12:30:00,33.09,33.12,33.02,33.05,58300.0,20.3035,20.3219,20.2605,20.279,58300.0
2008-10-22 12:40:00,33.04,33.06,32.83,32.9,44600.0,20.2728,20.2851,20.144,20.1869,44600.0
2008-10-22 12:50:00,32.9,32.93,32.8,32.8,73800.0,20.1869,20.2053,20.1256,20.1256,73800.0
2008-10-22 13:00:00,32.81,32.81,32.55,32.69,126200.0,20.1317,20.1317,19.9722,20.0581,126200.0
2008-10-22 13:10:00,32.69,32.69,32.4,32.54,84700.0,20.0581,20.0581,19.8801,19.966,84700.0
2008-10-22 13:20:00,32.54,32.57,32.32,32.48,79100.0,19.966,19.9844,19.831,19.9292,79100.0
2008-10-22 13:30:00,32.48,32.51,32.22,32.46,119200.0,19.9292,19.9476,19.7697,19.9169,119200.0
2008-10-22 13:40:00,32.48,32.67,32.46,32.67,133400.0,19.9292,20.0458,19.9169,20.0458,133400.0
2008-10-22 13:50:00,32.67,32.69,32.41,32.58,227200.0,20.0458,20.0581,19.8863,19.9906,227200.0
2008-10-22 14:00:00,32.59,32.67,32.44,32.5,90000.0,19.9967,20.0458,19.9047,19.9415,90000.0
2008-10-22 14:10:00,32.51,32.68,32.5,32.67,66300.0,19.9476,20.0519,19.9415,20.0458,66300.0
2008-10-22 14:20:00,32.67,32.86,32.64,32.76,130400.0,20.0458,20.1624,20.0274,20.101,130400.0
2008-10-22 14:30:00,32.77,32.77,32.5,32.52,133300.0,20.1072,20.1072,19.9415,19.9538,133300.0
2008-10-22 14:40:00,32.53,32.53,32.28,32.37,134600.0,19.9599,19.9599,19.8065,19.8617,134600.0
2008-10-22 14:50:00,32.39,32.49,32.28,32.4,170700.0,19.874,19.9353,19.8065,19.8801,170700.0
2008-10-22 15:00:00,32.4,32.46,32.27,32.35,153000.0,19.8801,19.9169,19.8004,19.8494,153000.0
2008-10-22 15:10:00,32.35,32.37,32.1,32.24,215600.0,19.8494,19.8617,19.6961,19.782,215600.0
2008-10-22 15:20:00,32.26,32.5,32.22,32.31,254000.0,19.7942,19.9415,19.7697,19.8249,254000.0
2008-10-22 15:30:00,32.31,32.32,31.98,31.99,375900.0,19.8249,19.831,19.6224,19.6286,375900.0
2008-10-22 15:40:00,31.98,31.98,31.4,31.73,502900.0,19.6224,19.6224,19.2665,19.469,502900.0
2008-10-22 15:50:00,31.74,32.25,31.72,32.24,621200.0,19.4752,19.7881,19.4629,19.782,621200.0
2008-10-23 09:30:00,33.99,33.99,32.8,33.37,413500.0,20.8557,20.8557,20.1256,20.4753,413500.0
2008-10-23 09:40:00,33.37,33.46,32.65,32.66,393700.0,20.4753,20.5305,20.0335,20.0397,393700.0
2008-10-23 09:50:00,32.65,32.94,32.53,32.78,223000.0,20.0335,20.2115,19.9599,20.1133,223000.0
2008-10-23 10:00:00,32.79,32.96,32.62,32.66,240600.0,20.1194,20.2237,20.0151,20.0397,240600.0
2008-10-23 10:10:00,32.65,33.04,32.65,32.8,199400.0,20.0335,20.2728,20.0335,20.1256,199400.0
2008-10-23 10:20:00,32.8,32.99,32.68,32.84,172500.0,20.1256,20.2421,20.0519,20.1501,172500.0
2008-10-23 10:30:00,32.84,33.1,32.8,33.03,247400.0,20.1501,20.3096,20.1256,20.2667,247400.0
2008-10-23 10:40:00,33.04,34.0,33.04,33.78,348800.0,20.2728,20.8619,20.2728,20.7269,348800.0
2008-10-23 10:50:00,33.78,33.84,33.45,33.58,266700.0,20.7269,20.7637,20.5244,20.6042,266700.0
2008-10-23 11:00:00,33.59,33.72,33.3,33.41,134000.0,20.6103,20.6901,20.4324,20.4998,134000.0
2008-10-23 11:10:00,33.41,33.64,33.34,33.52,125600.0,20.4998,20.641,20.4569,20.5673,125600.0
2008-10-23 11:20:00,33.54,33.55,33.24,33.46,120000.0,20.5796,20.5857,20.3955,20.5305,120000.0
2008-10-23 11:30:00,33.46,33.56,33.29,33.38,132000.0,20.5305,20.5919,20.4262,20.4814,132000.0
2008-10-23 11:40:00,33.38,33.4,33.0,33.2,121400.0,20.4814,20.4937,20.2483,20.371,121400.0
2008-10-23 11:50:00,33.2,33.39,33.19,33.38,118300.0,20.371,20.4876,20.3649,20.4814,118300.0
2008-10-23 12:00:00,33.37,33.39,33.07,33.07,123100.0,20.4753,20.4876,20.2912,20.2912,123100.0
2008-10-23 12:10:00,33.05,33.11,32.56,32.56,129900.0,20.279,20.3158,19.9783,19.9783,129900.0
2008-10-23 12:20:00,32.57,32.69,32.48,32.5,154000.0,19.9844,20.0581,19.9292,19.9415,154000.0
2008-10-23 12:30:00,32.5,32.56,32.25,32.4,143200.0,19.9415,19.9783,19.7881,19.8801,143200.0
2008-10-23 12:40:00,32.39,32.53,32.18,32.21,134500.0,19.874,19.9599,19.7451,19.7635,134500.0
2008-10-23 12:50:00,32.22,32.57,32.1,32.19,114700.0,19.7697,19.9844,19.6961,19.7513,114700.0
2008-10-23 13:00:00,32.17,32.38,32.02,32.31,156800.0,19.739,19.8679,19.647,19.8249,156800.0
2008-10-23 13:10:00,32.27,32.28,32.01,32.12,218200.0,19.8004,19.8065,19.6408,19.7083,218200.0
2008-10-23 13:20:00,32.12,32.26,31.98,31.98,109000.0,19.7083,19.7942,19.6224,19.6224,109000.0
2008-10-23 13:30:00,31.96,32.29,31.79,32.06,161200.0,19.6101,19.8126,19.5058,19.6715,161200.0
2008-10-23 13:40:00,32.06,32.4,32.05,32.12,145400.0,19.6715,19.8801,19.6654,19.7083,145400.0
2008-10-23 13:50:00,32.12,32.3,32.06,32.25,128700.0,19.7083,19.8188,19.6715,19.7881,128700.0
2008-10-23 14:00:00,32.25,32.25,31.72,31.8,192000.0,19.7881,19.7881,19.4629,19.512,192000.0
2008-10-23 14:10:00,31.8,31.84,31.47,31.56,188800.0,19.512,19.5365,19.3095,19.3647,188800.0
2008-10-23 14:20:00,31.56,31.83,31.26,31.75,161500.0,19.3647,19.5304,19.1806,19.4813,161500.0
2008-10-23 14:30:00,31.74,32.2,31.58,32.18,242000.0,19.4752,19.7574,19.377,19.7451,242000.0
2008-10-23 14:40:00,32.18,32.21,31.84,31.92,184500.0,19.7451,19.7635,19.5365,19.5856,184500.0
2008-10-23 14:50:00,31.93,32.12,31.59,31.97,201400.0,19.5917,19.7083,19.3831,19.6163,201400.0
2008-10-23 15:00:00,31.96,32.58,31.66,32.57,220300.0,19.6101,19.9906,19.4261,19.9844,220300.0
2008-10-23 15:10:00,32.57,32.79,32.24,32.42,207000.0,19.9844,20.1194,19.782,19.8924,207000.0
2008-10-23 15:20:00,32.41,32.7,32.34,32.43,181600.0,19.8863,20.0642,19.8433,19.8985,181600.0
2008-10-23 15:30:00,32.44,32.59,32.14,32.48,297700.0,19.9047,19.9967,19.7206,19.9292,297700.0
2008-10-23 15:40:00,32.48,33.53,32.45,33.38,417000.0,19.9292,20.5735,19.9108,20.4814,417000.0
2008-10-23 15:50:00,33.43,33.6,33.02,33.52,600600.0,20.5121,20.6164,20.2605,20.5673,600600.0
2008-10-24 09:30:00,31.99,32.0,31.14,31.86,332200.0,19.6286,19.6347,19.107,19.5488,332200.0
2008-10-24 09:40:00,31.82,31.82,31.32,31.65,219200.0,19.5242,19.5242,19.2175,19.4199,219200.0
2008-10-24 09:50:00,31.65,32.24,31.53,31.86,303100.0,19.4199,19.782,19.3463,19.5488,303100.0
2008-10-24 10:00:00,31.86,32.1,31.75,32.03,373500.0,19.5488,19.6961,19.4813,19.6531,373500.0
2008-10-24 10:10:00,32.02,32.05,31.61,31.86,293600.0,19.647,19.6654,19.3954,19.5488,293600.0
2008-10-24 10:20:00,31.88,31.93,31.55,31.87,192100.0,19.5611,19.5917,19.3586,19.5549,192100.0
2008-10-24 10:30:00,31.88,31.94,31.66,31.72,145400.0,19.5611,19.5979,19.4261,19.4629,145400.0
2008-10-24 10:40:00,31.72,31.9,31.57,31.74,188800.0,19.4629,19.5733,19.3709,19.4752,188800.0
2008-10-24 10:50:00,31.74,32.0,31.55,31.74,147900.0,19.4752,19.6347,19.3586,19.4752,147900.0
2008-10-24 11:00:00,31.75,31.92,31.53,31.58,122900.0,19.4813,19.5856,19.3463,19.377,122900.0
2008-10-24 11:10:00,31.58,31.69,31.5,31.6,167200.0,19.377,19.4445,19.3279,19.3893,167200.0
2008-10-24 11:20:00,31.6,32.02,31.57,31.68,197300.0,19.3893,19.647,19.3709,19.4383,197300.0
2008-10-24 11:30:00,31.7,32.09,31.6,32.09,154100.0,19.4506,19.6899,19.3893,19.6899,154100.0
2008-10-24 11:40:00,32.08,32.29,31.79,32.11,155100.0,19.6838,19.8126,19.5058,19.7022,155100.0
2008-10-24 11:50:00,32.1,32.1,31.85,31.9,110500.0,19.6961,19.6961,19.5427,19.5733,110500.0
2008-10-24 12:00:00,31.9,32.16,31.8,32.16,64700.0,19.5733,19.7329,19.512,19.7329,64700.0
2008-10-24 12:10:00,32.14,32.26,31.92,32.05,69600.0,19.7206,19.7942,19.5856,19.6654,69600.0
2008-10-24 12:20:00,32.05,32.17,31.7,31.7,58000.0,19.6654,19.739,19.4506,19.4506,58000.0
2008-10-24 12:30:00,31.68,31.9,31.65,31.8,51600.0,19.4383,19.5733,19.4199,19.512,51600.0
2008-10-24 12:40:00,31.78,31.89,31.65,31.66,92700.0,19.4997,19.5672,19.4199,19.4261,92700.0
2008-10-24 12:50:00,31.66,31.81,31.65,31.65,66600.0,19.4261,19.5181,19.4199,19.4199,66600.0
2008-10-24 13:00:00,31.67,31.82,31.67,31.74,98100.0,19.4322,19.5242,19.4322,19.4752,98100.0
2008-10-24 13:10:00,31.74,31.95,31.72,31.87,147000.0,19.4752,19.604,19.4629,19.5549,147000.0
2008-10-24 13:20:00,31.88,31.9,31.69,31.76,131900.0,19.5611,19.5733,19.4445,19.4874,131900.0
2008-10-24 13:30:00,31.74,31.75,31.45,31.48,125200.0,19.4752,19.4813,19.2972,19.3156,125200.0
2008-10-24 13:40:00,31.47,31.64,31.33,31.34,89600.0,19.3095,19.4138,19.2236,19.2297,89600.0
2008-10-24 13:50:00,31.34,31.63,31.29,31.29,87800.0,19.2297,19.4077,19.199,19.199,87800.0
2008-10-24 14:00:00,31.29,31.62,31.27,31.57,103900.0,19.199,19.4015,19.1868,19.3709,103900.0
2008-10-24 14:10:00,31.57,31.87,31.55,31.79,142700.0,19.3709,19.5549,19.3586,19.5058,142700.0
2008-10-24 14:20:00,31.78,31.81,31.45,31.64,163800.0,19.4997,19.5181,19.2972,19.4138,163800.0
2008-10-24 14:30:00,31.64,31.91,31.62,31.75,130100.0,19.4138,19.5795,19.4015,19.4813,130100.0
2008-10-24 14:40:00,31.73,32.09,31.62,31.63,154000.0,19.469,19.6899,19.4015,19.4077,154000.0
2008-10-24 14:50:00,31.65,32.38,31.59,32.31,151900.0,19.4199,19.8679,19.3831,19.8249,151900.0
2008-10-24 15:00:00,32.28,32.8,32.22,32.29,231400.0,19.8065,20.1256,19.7697,19.8126,231400.0
2008-10-24 15:10:00,32.28,32.62,31.97,31.97,199200.0,19.8065,20.0151,19.6163,19.6163,199200.0
2008-10-24 15:20:00,31.98,32.37,31.91,32.22,231800.0,19.6224,19.8617,19.5795,19.7697,231800.0
2008-10-24 15:30:00,32.21,32.21,31.69,31.82,236200.0,19.7635,19.7635,19.4445,19.5242,236200.0
2008-10-24 15:40:00,31.8,32.18,31.78,32.14,295300.0,19.512,19.7451,19.4997,19.7206,295300.0
2008-10-24 15:50:00,32.13,32.48,31.73,31.73,466000.0,19.7145,19.9292,19.469,19.469,466000.0
2008-10-27 09:30:00,31.3,32.6,31.02,31.14,223900.0,19.2052,20.0028,19.0334,19.107,223900.0
2008-10-27 09:40:00,31.18,31.2,30.66,30.73,232900.0,19.1316,19.1438,18.8125,18.8554,232900.0
2008-10-27 09:50:00,30.75,31.15,30.72,31.0,302300.0,18.8677,19.1131,18.8493,19.0211,302300.0
2008-10-27 10:00:00,31.01,31.56,30.96,31.44,171700.0,19.0272,19.3647,18.9966,19.2911,171700.0
2008-10-27 10:10:00,31.43,31.53,31.25,31.39,123800.0,19.2849,19.3463,19.1745,19.2604,123800.0
2008-10-27 10:20:00,31.35,31.72,31.23,31.63,145200.0,19.2359,19.4629,19.1622,19.4077,145200.0
2008-10-27 10:30:00,31.63,31.7,31.18,31.28,107100.0,19.4077,19.4506,19.1316,19.1929,107100.0
2008-10-27 10:40:00,31.3,31.6,31.15,31.58,113500.0,19.2052,19.3893,19.1131,19.377,113500.0
2008-10-27 10:50:00,31.56,31.89,31.52,31.88,123500.0,19.3647,19.5672,19.3402,19.5611,123500.0
2008-10-27 11:00:00,31.88,32.18,31.85,32.12,149400.0,19.5611,19.7451,19.5427,19.7083,149400.0
2008-10-27 11:10:00,32.12,32.37,32.02,32.22,174000.0,19.7083,19.8617,19.647,19.7697,174000.0
2008-10-27 11:20:00,32.22,32.24,31.87,32.01,161500.0,19.7697,19.782,19.5549,19.6408,161500.0
2008-10-27 11:30:00,32.01,32.08,31.68,31.68,255300.0,19.6408,19.6838,19.4383,19.4383,255300.0
2008-10-27 11:40:00,31.68,31.84,31.59,31.73,160900.0,19.4383,19.5365,19.3831,19.469,160900.0
2008-10-27 11:50:00,31.73,31.73,31.53,31.62,261500.0,19.469,19.469,19.3463,19.4015,261500.0
2008-10-27 12:00:00,31.62,31.89,31.61,31.74,270300.0,19.4015,19.5672,19.3954,19.4752,270300.0
2008-10-27 12:10:00,31.77,31.93,31.69,31.76,194100.0,19.4936,19.5917,19.4445,19.4874,194100.0
2008-10-27 12:20:00,31.77,31.84,31.57,31.59,91700.0,19.4936,19.5365,19.3709,19.3831,91700.0
2008-10-27 12:30:00,31.59,31.95,31.51,31.9,71400.0,19.3831,19.604,19.334,19.5733,71400.0
2008-10-27 12:40:00,31.91,32.01,31.63,31.76,164600.0,19.5795,19.6408,19.4077,19.4874,164600.0
2008-10-27 12:50:00,31.78,31.87,31.7,31.82,288700.0,19.4997,19.5549,19.4506,19.5242,288700.0
2008-10-27 13:00:00,31.82,31.93,31.7,31.8,115500.0,19.5242,19.5917,19.4506,19.512,115500.0
2008-10-27 13:10:00,31.81,31.83,31.69,31.78,119100.0,19.5181,19.5304,19.4445,19.4997,119100.0
2008-10-27 13:20:00,31.8,31.86,31.69,31.81,148300.0,19.512,19.5488,19.4445,19.5181,148300.0
2008-10-27 13:30:00,31.8,31.87,31.73,31.79,135900.0,19.512,19.5549,19.469,19.5058,135900.0
2008-10-27 13:40:00,31.79,31.89,31.7,31.79,178500.0,19.5058,19.5672,19.4506,19.5058,178500.0
2008-10-27 13:50:00,31.77,31.79,31.48,31.49,158200.0,19.4936,19.5058,19.3156,19.3218,158200.0
2008-10-27 14:00:00,31.49,31.55,31.33,31.5,162600.0,19.3218,19.3586,19.2236,19.3279,162600.0
2008-10-27 14:10:00,31.49,31.49,31.31,31.33,146700.0,19.3218,19.3218,19.2113,19.2236,146700.0
2008-10-27 14:20:00,31.33,31.35,31.15,31.22,196700.0,19.2236,19.2359,19.1131,19.1561,196700.0
2008-10-27 14:30:00,31.23,31.31,31.15,31.28,124200.0,19.1622,19.2113,19.1131,19.1929,124200.0
2008-10-27 14:40:00,31.25,31.34,31.22,31.29,134000.0,19.1745,19.2297,19.1561,19.199,134000.0
2008-10-27 14:50:00,31.3,31.32,31.01,31.07,178800.0,19.2052,19.2175,19.0272,19.0641,178800.0
2008-10-27 15:00:00,31.07,31.27,31.05,31.26,148300.0,19.0641,19.1868,19.0518,19.1806,148300.0
2008-10-27 15:10:00,31.27,31.34,31.19,31.25,141400.0,19.1868,19.2297,19.1377,19.1745,141400.0
2008-10-27 15:20:00,31.25,31.27,31.0,31.15,207600.0,19.1745,19.1868,19.0211,19.1131,207600.0
2008-10-27 15:30:00,31.15,31.29,31.02,31.14,286400.0,19.1131,19.199,19.0334,19.107,286400.0
2008-10-27 15:40:00,31.13,31.19,30.98,31.18,245900.0,19.1009,19.1377,19.0088,19.1316,245900.0
2008-10-27 15:50:00,31.18,31.21,30.42,30.45,516200.0,19.1316,19.15,18.6652,18.6836,516200.0
2008-10-28 09:30:00,31.07,31.29,30.71,31.05,269500.0,19.0641,19.199,18.8432,19.0518,269500.0
2008-10-28 09:40:00,30.99,31.2,30.93,31.03,153800.0,19.015,19.1438,18.9782,19.0395,153800.0
2008-10-28 09:50:00,31.03,31.41,31.02,31.23,168800.0,19.0395,19.2727,19.0334,19.1622,168800.0
2008-10-28 10:00:00,31.23,31.24,30.65,30.78,208000.0,19.1622,19.1684,18.8064,18.8861,208000.0
2008-10-28 10:10:00,30.78,30.93,30.55,30.65,129700.0,18.8861,18.9782,18.745,18.8064,129700.0
2008-10-28 10:20:00,30.64,30.94,30.61,30.67,161100.0,18.8002,18.9843,18.7818,18.8186,161100.0
2008-10-28 10:30:00,30.65,30.87,30.58,30.67,154300.0,18.8064,18.9413,18.7634,18.8186,154300.0
2008-10-28 10:40:00,30.66,30.74,30.55,30.62,111100.0,18.8125,18.8616,18.745,18.7879,111100.0
2008-10-28 10:50:00,30.6,30.64,30.1,30.15,216800.0,18.7757,18.8002,18.4689,18.4996,216800.0
2008-10-28 11:00:00,30.16,30.16,30.0,30.01,123800.0,18.5057,18.5057,18.4075,18.4137,123800.0
2008-10-28 11:10:00,30.01,30.15,29.9,30.12,141400.0,18.4137,18.4996,18.3462,18.4812,141400.0
2008-10-28 11:20:00,30.12,30.3,30.0,30.29,114500.0,18.4812,18.5916,18.4075,18.5855,114500.0
2008-10-28 11:30:00,30.29,30.56,30.29,30.54,146700.0,18.5855,18.7511,18.5855,18.7389,146700.0
2008-10-28 11:40:00,30.53,30.64,30.41,30.6,109000.0,18.7327,18.8002,18.6591,18.7757,109000.0
2008-10-28 11:50:00,30.6,30.67,30.47,30.62,133600.0,18.7757,18.8186,18.6959,18.7879,133600.0
2008-10-28 12:00:00,30.61,30.7,30.49,30.7,81700.0,18.7818,18.837,18.7082,18.837,81700.0
2008-10-28 12:10:00,30.7,30.77,30.6,30.75,79300.0,18.837,18.88,18.7757,18.8677,79300.0
2008-10-28 12:20:00,30.76,30.89,30.7,30.81,80400.0,18.8738,18.9536,18.837,18.9045,80400.0
2008-10-28 12:30:00,30.83,30.87,30.69,30.81,101800.0,18.9168,18.9413,18.8309,18.9045,101800.0
2008-10-28 12:40:00,30.81,31.06,30.79,31.06,136200.0,18.9045,19.0579,18.8923,19.0579,136200.0
2008-10-28 12:50:00,31.05,31.12,30.95,31.07,132700.0,19.0518,19.0947,18.9904,19.0641,132700.0
2008-10-28 13:00:00,31.06,31.33,31.06,31.26,125500.0,19.0579,19.2236,19.0579,19.1806,125500.0
2008-10-28 13:10:00,31.26,31.45,31.26,31.42,150200.0,19.1806,19.2972,19.1806,19.2788,150200.0
2008-10-28 13:20:00,31.42,31.46,31.31,31.37,132100.0,19.2788,19.3034,19.2113,19.2481,132100.0
2008-10-28 13:30:00,31.36,31.39,31.15,31.21,160100.0,19.242,19.2604,19.1131,19.15,160100.0
2008-10-28 13:40:00,31.21,31.34,31.17,31.27,145300.0,19.15,19.2297,19.1254,19.1868,145300.0
2008-10-28 13:50:00,31.26,31.26,31.1,31.16,136100.0,19.1806,19.1806,19.0825,19.1193,136100.0
2008-10-28 14:00:00,31.16,31.22,31.07,31.1,96200.0,19.1193,19.1561,19.0641,19.0825,96200.0
2008-10-28 14:10:00,31.09,31.3,31.07,31.25,100300.0,19.0763,19.2052,19.0641,19.1745,100300.0
2008-10-28 14:20:00,31.26,31.56,31.26,31.5,131700.0,19.1806,19.3647,19.1806,19.3279,131700.0
2008-10-28 14:30:00,31.5,31.76,31.5,31.62,159200.0,19.3279,19.4874,19.3279,19.4015,159200.0
2008-10-28 14:40:00,31.63,31.97,31.58,31.89,184400.0,19.4077,19.6163,19.377,19.5672,184400.0
2008-10-28 14:50:00,31.87,32.24,31.82,32.02,298300.0,19.5549,19.782,19.5242,19.647,298300.0
2008-10-28 15:00:00,32.01,32.14,31.96,32.0,217000.0,19.6408,19.7206,19.6101,19.6347,217000.0
2008-10-28 15:10:00,31.99,32.29,31.99,32.24,201500.0,19.6286,19.8126,19.6286,19.782,201500.0
2008-10-28 15:20:00,32.25,32.61,32.24,32.46,310600.0,19.7881,20.009,19.782,19.9169,310600.0
2008-10-28 15:30:00,32.44,32.69,32.34,32.49,307900.0,19.9047,20.0581,19.8433,19.9353,307900.0
2008-10-28 15:40:00,32.5,32.84,32.47,32.8,450500.0,19.9415,20.1501,19.9231,20.1256,450500.0
2008-10-28 15:50:00,32.8,33.47,32.67,33.45,735500.0,20.1256,20.5367,20.0458,20.5244,735500.0
2008-10-29 09:30:00,33.32,33.38,32.57,32.62,298400.0,20.4446,20.4814,19.9844,20.0151,298400.0
2008-10-29 09:40:00,32.61,32.74,32.48,32.57,254200.0,20.009,20.0887,19.9292,19.9844,254200.0
2008-10-29 09:50:00,32.57,32.85,32.34,32.75,193900.0,19.9844,20.1562,19.8433,20.0949,193900.0
2008-10-29 10:00:00,32.73,33.02,32.64,33.0,174000.0,20.0826,20.2605,20.0274,20.2483,174000.0
2008-10-29 10:10:00,33.0,33.34,32.93,33.25,197000.0,20.2483,20.4569,20.2053,20.4017,197000.0
2008-10-29 10:20:00,33.24,33.34,33.13,33.17,196600.0,20.3955,20.4569,20.328,20.3526,196600.0
2008-10-29 10:30:00,33.18,33.25,33.14,33.15,176800.0,20.3587,20.4017,20.3342,20.3403,176800.0
2008-10-29 10:40:00,33.14,33.18,32.98,33.0,193900.0,20.3342,20.3587,20.236,20.2483,193900.0
2008-10-29 10:50:00,33.0,33.03,32.83,32.91,165600.0,20.2483,20.2667,20.144,20.1931,165600.0
2008-10-29 11:00:00,32.9,32.93,32.86,32.87,106400.0,20.1869,20.2053,20.1624,20.1685,106400.0
2008-10-29 11:10:00,32.86,32.88,32.75,32.87,156300.0,20.1624,20.1746,20.0949,20.1685,156300.0
2008-10-29 11:20:00,32.88,32.89,32.67,32.73,163500.0,20.1746,20.1808,20.0458,20.0826,163500.0
2008-10-29 11:30:00,32.72,32.76,32.65,32.74,106400.0,20.0765,20.101,20.0335,20.0887,106400.0
2008-10-29 11:40:00,32.75,32.75,32.61,32.66,85700.0,20.0949,20.0949,20.009,20.0397,85700.0
2008-10-29 11:50:00,32.67,32.75,32.6,32.74,123100.0,20.0458,20.0949,20.0028,20.0887,123100.0
2008-10-29 12:00:00,32.74,32.77,32.66,32.72,104700.0,20.0887,20.1072,20.0397,20.0765,104700.0
2008-10-29 12:10:00,32.71,32.77,32.7,32.74,95800.0,20.0703,20.1072,20.0642,20.0887,95800.0
2008-10-29 12:20:00,32.75,32.92,32.74,32.9,104300.0,20.0949,20.1992,20.0887,20.1869,104300.0
2008-10-29 12:30:00,32.9,33.01,32.88,33.0,169300.0,20.1869,20.2544,20.1746,20.2483,169300.0
2008-10-29 12:40:00,33.0,33.1,32.96,33.1,1203300.0,20.2483,20.3096,20.2237,20.3096,1203300.0
2008-10-29 12:50:00,33.1,33.15,33.03,33.08,65300.0,20.3096,20.3403,20.2667,20.2974,65300.0
2008-10-29 13:00:00,33.08,33.13,32.96,33.0,59100.0,20.2974,20.328,20.2237,20.2483,59100.0
2008-10-29 13:10:00,33.01,33.1,33.0,33.05,68900.0,20.2544,20.3096,20.2483,20.279,68900.0
2008-10-29 13:20:00,33.04,33.07,32.94,32.96,69800.0,20.2728,20.2912,20.2115,20.2237,69800.0
2008-10-29 13:30:00,32.95,33.22,32.95,33.18,123700.0,20.2176,20.3833,20.2176,20.3587,123700.0
2008-10-29 13:40:00,33.19,33.2,33.0,33.04,140200.0,20.3649,20.371,20.2483,20.2728,140200.0
2008-10-29 13:50:00,33.04,33.11,32.97,33.05,153700.0,20.2728,20.3158,20.2299,20.279,153700.0
2008-10-29 14:00:00,33.05,33.16,33.0,33.12,114000.0,20.279,20.3465,20.2483,20.3219,114000.0
2008-10-29 14:10:00,33.11,33.22,32.79,33.04,256600.0,20.3158,20.3833,20.1194,20.2728,256600.0
2008-10-29 14:20:00,33.03,33.16,32.77,32.97,292900.0,20.2667,20.3465,20.1072,20.2299,292900.0
2008-10-29 14:30:00,32.97,32.97,32.72,32.8,171000.0,20.2299,20.2299,20.0765,20.1256,171000.0
2008-10-29 14:40:00,32.79,33.05,32.79,32.95,139400.0,20.1194,20.279,20.1194,20.2176,139400.0
2008-10-29 14:50:00,32.94,33.07,32.82,32.99,190700.0,20.2115,20.2912,20.1378,20.2421,190700.0
2008-10-29 15:00:00,32.99,33.06,32.84,32.97,134300.0,20.2421,20.2851,20.1501,20.2299,134300.0
2008-10-29 15:10:00,32.95,33.28,32.88,33.26,314300.0,20.2176,20.4201,20.1746,20.4078,314300.0
2008-10-29 15:20:00,33.27,33.59,33.25,33.42,387800.0,20.4139,20.6103,20.4017,20.506,387800.0
2008-10-29 15:30:00,33.43,33.67,33.12,33.2,408800.0,20.5121,20.6594,20.3219,20.371,408800.0
2008-10-29 15:40:00,33.21,33.6,33.21,33.44,326100.0,20.3771,20.6164,20.3771,20.5183,326100.0
2008-10-29 15:50:00,33.43,33.49,31.83,31.99,799200.0,20.5121,20.5489,19.5304,19.6286,799200.0
2008-10-30 09:30:00,32.92,33.1,32.68,32.75,248300.0,20.1992,20.3096,20.0519,20.0949,248300.0
2008-10-30 09:40:00,32.75,32.9,32.65,32.85,216300.0,20.0949,20.1869,20.0335,20.1562,216300.0
2008-10-30 09:50:00,32.85,32.85,32.62,32.79,204100.0,20.1562,20.1562,20.0151,20.1194,204100.0
2008-10-30 10:00:00,32.79,32.9,32.52,32.85,242100.0,20.1194,20.1869,19.9538,20.1562,242100.0
2008-10-30 10:10:00,32.85,32.9,32.65,32.66,165800.0,20.1562,20.1869,20.0335,20.0397,165800.0
2008-10-30 10:20:00,32.66,32.75,32.54,32.56,128400.0,20.0397,20.0949,19.966,19.9783,128400.0
2008-10-30 10:30:00,32.55,32.8,32.53,32.76,142100.0,19.9722,20.1256,19.9599,20.101,142100.0
2008-10-30 10:40:00,32.76,32.77,32.52,32.65,145000.0,20.101,20.1072,19.9538,20.0335,145000.0
2008-10-30 10:50:00,32.66,32.75,32.61,32.66,122700.0,20.0397,20.0949,20.009,20.0397,122700.0
2008-10-30 11:00:00,32.66,32.95,32.65,32.89,146800.0,20.0397,20.2176,20.0335,20.1808,146800.0
2008-10-30 11:10:00,32.88,32.97,32.65,32.76,148600.0,20.1746,20.2299,20.0335,20.101,148600.0
2008-10-30 11:20:00,32.77,32.89,32.62,32.69,124100.0,20.1072,20.1808,20.0151,20.0581,124100.0
2008-10-30 11:30:00,32.71,32.77,32.57,32.64,145500.0,20.0703,20.1072,19.9844,20.0274,145500.0
2008-10-30 11:40:00,32.63,32.67,32.36,32.41,183900.0,20.0213,20.0458,19.8556,19.8863,183900.0
2008-10-30 11:50:00,32.41,32.44,32.29,32.42,133700.0,19.8863,19.9047,19.8126,19.8924,133700.0
2008-10-30 12:00:00,32.4,32.61,32.33,32.59,149400.0,19.8801,20.009,19.8372,19.9967,149400.0
2008-10-30 12:10:00,32.57,32.6,32.44,32.54,124600.0,19.9844,20.0028,19.9047,19.966,124600.0
2008-10-30 12:20:00,32.56,32.68,32.51,32.58,91500.0,19.9783,20.0519,19.9476,19.9906,91500.0
2008-10-30 12:30:00,32.57,32.8,32.54,32.75,128000.0,19.9844,20.1256,19.966,20.0949,128000.0
2008-10-30 12:40:00,32.75,32.78,32.7,32.76,92100.0,20.0949,20.1133,20.0642,20.101,92100.0
2008-10-30 12:50:00,32.77,32.77,32.64,32.66,140600.0,20.1072,20.1072,20.0274,20.0397,140600.0
2008-10-30 13:00:00,32.66,32.79,32.6,32.79,120700.0,20.0397,20.1194,20.0028,20.1194,120700.0
2008-10-30 13:10:00,32.79,33.01,32.73,32.94,158500.0,20.1194,20.2544,20.0826,20.2115,158500.0
2008-10-30 13:20:00,32.92,33.0,32.83,32.86,93700.0,20.1992,20.2483,20.144,20.1624,93700.0
2008-10-30 13:30:00,32.87,32.97,32.81,32.91,95300.0,20.1685,20.2299,20.1317,20.1931,95300.0
2008-10-30 13:40:00,32.9,32.91,32.75,32.84,111800.0,20.1869,20.1931,20.0949,20.1501,111800.0
2008-10-30 13:50:00,32.85,32.99,32.8,32.91,104100.0,20.1562,20.2421,20.1256,20.1931,104100.0
2008-10-30 14:00:00,32.9,33.02,32.85,32.97,122000.0,20.1869,20.2605,20.1562,20.2299,122000.0
2008-10-30 14:10:00,32.97,33.04,32.91,33.01,138600.0,20.2299,20.2728,20.1931,20.2544,138600.0
2008-10-30 14:20:00,33.01,33.09,32.93,32.97,198500.0,20.2544,20.3035,20.2053,20.2299,198500.0
2008-10-30 14:30:00,32.97,33.05,32.88,32.95,193500.0,20.2299,20.279,20.1746,20.2176,193500.0
2008-10-30 14:40:00,32.95,33.02,32.85,32.95,158300.0,20.2176,20.2605,20.1562,20.2176,158300.0
2008-10-30 14:50:00,32.95,32.98,32.73,32.78,247800.0,20.2176,20.236,20.0826,20.1133,247800.0
2008-10-30 15:00:00,32.77,33.06,32.71,32.96,250900.0,20.1072,20.2851,20.0703,20.2237,250900.0
2008-10-30 15:10:00,32.96,33.03,32.69,32.72,272600.0,20.2237,20.2667,20.0581,20.0765,272600.0
2008-10-30 15:20:00,32.74,32.75,32.49,32.66,212800.0,20.0887,20.0949,19.9353,20.0397,212800.0
2008-10-30 15:30:00,32.66,32.74,32.43,32.56,299400.0,20.0397,20.0887,19.8985,19.9783,299400.0
2008-10-30 15:40:00,32.56,32.67,32.26,32.44,386600.0,19.9783,20.0458,19.7942,19.9047,386600.0
2008-10-30 15:50:00,32.45,33.05,32.35,32.83,588600.0,19.9108,20.279,19.8494,20.144,588600.0
2008-10-31 09:30:00,32.63,33.44,32.63,33.4,223600.0,20.0213,20.5183,20.0213,20.4937,223600.0
2008-10-31 09:40:00,33.39,33.47,33.2,33.32,171800.0,20.4876,20.5367,20.371,20.4446,171800.0
2008-10-31 09:50:00,33.32,33.43,33.24,33.39,189700.0,20.4446,20.5121,20.3955,20.4876,189700.0
2008-10-31 10:00:00,33.38,33.65,33.31,33.59,189000.0,20.4814,20.6471,20.4385,20.6103,189000.0
2008-10-31 10:10:00,33.59,33.75,33.47,33.72,171900.0,20.6103,20.7085,20.5367,20.6901,171900.0
2008-10-31 10:20:00,33.72,33.76,33.6,33.73,125700.0,20.6901,20.7146,20.6164,20.6962,125700.0
2008-10-31 10:30:00,33.71,33.78,33.6,33.69,124700.0,20.6839,20.7269,20.6164,20.6716,124700.0
2008-10-31 10:40:00,33.69,33.7,33.54,33.63,108600.0,20.6716,20.6778,20.5796,20.6348,108600.0
2008-10-31 10:50:00,33.64,33.69,33.55,33.65,81300.0,20.641,20.6716,20.5857,20.6471,81300.0
2008-10-31 11:00:00,33.67,33.78,33.66,33.77,110700.0,20.6594,20.7269,20.6532,20.7207,110700.0
2008-10-31 11:10:00,33.77,33.93,33.69,33.89,141400.0,20.7207,20.8189,20.6716,20.7944,141400.0
2008-10-31 11:20:00,33.89,34.15,33.87,34.11,138900.0,20.7944,20.9539,20.7821,20.9294,138900.0
2008-10-31 11:30:00,34.09,34.26,34.08,34.15,137600.0,20.9171,21.0214,20.9109,20.9539,137600.0
2008-10-31 11:40:00,34.15,34.24,33.97,34.04,107600.0,20.9539,21.0091,20.8435,20.8864,107600.0
2008-10-31 11:50:00,34.03,34.12,33.96,34.02,73600.0,20.8803,20.9355,20.8373,20.8741,73600.0
2008-10-31 12:00:00,34.01,34.02,33.9,33.91,71200.0,20.868,20.8741,20.8005,20.8066,71200.0
2008-10-31 12:10:00,33.9,33.93,33.69,33.79,82100.0,20.8005,20.8189,20.6716,20.733,82100.0
2008-10-31 12:20:00,33.8,33.86,33.6,33.6,116500.0,20.7391,20.776,20.6164,20.6164,116500.0
2008-10-31 12:30:00,33.61,33.71,33.54,33.67,49400.0,20.6226,20.6839,20.5796,20.6594,49400.0
2008-10-31 12:40:00,33.68,33.88,33.62,33.88,64500.0,20.6655,20.7882,20.6287,20.7882,64500.0
2008-10-31 12:50:00,33.88,34.05,33.86,33.9,104600.0,20.7882,20.8925,20.776,20.8005,104600.0
2008-10-31 13:00:00,33.9,34.02,33.9,33.96,56600.0,20.8005,20.8741,20.8005,20.8373,56600.0
2008-10-31 13:10:00,33.96,34.14,33.84,34.13,96900.0,20.8373,20.9478,20.7637,20.9416,96900.0
2008-10-31 13:20:00,34.13,34.43,34.08,34.37,152100.0,20.9416,21.1257,20.9109,21.0889,152100.0
2008-10-31 13:30:00,34.37,34.49,33.95,34.38,151100.0,21.0889,21.1625,20.8312,21.095,151100.0
2008-10-31 13:40:00,34.38,34.49,34.34,34.42,115600.0,21.095,21.1625,21.0705,21.1196,115600.0
2008-10-31 13:50:00,34.41,34.55,34.34,34.51,158100.0,21.1134,21.1993,21.0705,21.1748,158100.0
2008-10-31 14:00:00,34.51,34.53,34.28,34.29,143700.0,21.1748,21.1871,21.0337,21.0398,143700.0
2008-10-31 14:10:00,34.28,34.29,34.2,34.22,89100.0,21.0337,21.0398,20.9846,20.9968,89100.0
2008-10-31 14:20:00,34.23,34.26,34.13,34.22,97700.0,21.003,21.0214,20.9416,20.9968,97700.0
2008-10-31 14:30:00,34.22,34.48,34.07,34.41,130100.0,20.9968,21.1564,20.9048,21.1134,130100.0
2008-10-31 14:40:00,34.42,34.44,34.15,34.27,133400.0,21.1196,21.1318,20.9539,21.0275,133400.0
2008-10-31 14:50:00,34.28,34.42,34.22,34.3,113100.0,21.0337,21.1196,20.9968,21.0459,113100.0
2008-10-31 15:00:00,34.31,34.49,34.29,34.4,176400.0,21.0521,21.1625,21.0398,21.1073,176400.0
2008-10-31 15:10:00,34.41,34.46,33.98,34.04,211000.0,21.1134,21.1441,20.8496,20.8864,211000.0
2008-10-31 15:20:00,34.04,34.17,33.8,33.84,219300.0,20.8864,20.9662,20.7391,20.7637,219300.0
2008-10-31 15:30:00,33.85,34.13,33.77,34.13,220400.0,20.7698,20.9416,20.7207,20.9416,220400.0
2008-10-31 15:40:00,34.12,34.12,33.35,33.47,379200.0,20.9355,20.9355,20.463,20.5367,379200.0
2008-10-31 15:50:00,33.48,33.95,33.31,33.9,516000.0,20.5428,20.8312,20.4385,20.8005,516000.0
2008-11-03 09:30:00,34.44,34.44,33.54,33.91,137600.0,21.1318,21.1318,20.5796,20.8066,137600.0
2008-11-03 09:40:00,33.92,34.02,33.54,33.77,140400.0,20.8128,20.8741,20.5796,20.7207,140400.0
2008-11-03 09:50:00,33.77,33.85,33.67,33.82,98200.0,20.7207,20.7698,20.6594,20.7514,98200.0
2008-11-03 10:00:00,33.82,33.98,33.79,33.98,176700.0,20.7514,20.8496,20.733,20.8496,176700.0
2008-11-03 10:10:00,33.97,33.97,33.79,33.92,64800.0,20.8435,20.8435,20.733,20.8128,64800.0
2008-11-03 10:20:00,33.93,33.97,33.76,33.79,92200.0,20.8189,20.8435,20.7146,20.733,92200.0
2008-11-03 10:30:00,33.81,33.83,33.66,33.8,93900.0,20.7453,20.7576,20.6532,20.7391,93900.0
2008-11-03 10:40:00,33.79,33.96,33.69,33.94,66200.0,20.733,20.8373,20.6716,20.825,66200.0
2008-11-03 10:50:00,33.95,34.17,33.95,34.05,99100.0,20.8312,20.9662,20.8312,20.8925,99100.0
2008-11-03 11:00:00,34.06,34.11,34.03,34.09,65400.0,20.8987,20.9294,20.8803,20.9171,65400.0
2008-11-03 11:10:00,34.09,34.09,33.97,34.07,47500.0,20.9171,20.9171,20.8435,20.9048,47500.0
2008-11-03 11:20:00,34.06,34.23,34.05,34.23,63200.0,20.8987,21.003,20.8925,21.003,63200.0
2008-11-03 11:30:00,34.23,34.33,34.18,34.33,46100.0,21.003,21.0643,20.9723,21.0643,46100.0
2008-11-03 11:40:00,34.31,34.39,34.27,34.35,72400.0,21.0521,21.1012,21.0275,21.0766,72400.0
2008-11-03 11:50:00,34.35,34.54,34.31,34.45,333300.0,21.0766,21.1932,21.0521,21.138,333300.0
2008-11-03 12:00:00,34.45,34.45,34.37,34.44,153100.0,21.138,21.138,21.0889,21.1318,153100.0
2008-11-03 12:10:00,34.44,34.46,34.35,34.39,127900.0,21.1318,21.1441,21.0766,21.1012,127900.0
2008-11-03 12:20:00,34.4,34.47,34.35,34.36,115700.0,21.1073,21.1502,21.0766,21.0828,115700.0
2008-11-03 12:30:00,34.35,34.45,34.34,34.37,81600.0,21.0766,21.138,21.0705,21.0889,81600.0
2008-11-03 12:40:00,34.37,34.4,34.34,34.36,85500.0,21.0889,21.1073,21.0705,21.0828,85500.0
2008-11-03 12:50:00,34.36,34.41,34.3,34.35,84400.0,21.0828,21.1134,21.0459,21.0766,84400.0
2008-11-03 13:00:00,34.36,34.42,34.31,34.35,126800.0,21.0828,21.1196,21.0521,21.0766,126800.0
2008-11-03 13:10:00,34.35,34.43,34.34,34.39,69100.0,21.0766,21.1257,21.0705,21.1012,69100.0
2008-11-03 13:20:00,34.39,34.39,34.29,34.31,98000.0,21.1012,21.1012,21.0398,21.0521,98000.0
2008-11-03 13:30:00,34.31,34.34,34.21,34.24,78000.0,21.0521,21.0705,20.9907,21.0091,78000.0
2008-11-03 13:40:00,34.24,34.25,34.23,34.24,68500.0,21.0091,21.0153,21.003,21.0091,68500.0
2008-11-03 13:50:00,34.24,34.26,34.19,34.25,55300.0,21.0091,21.0214,20.9784,21.0153,55300.0
2008-11-03 14:00:00,34.25,34.26,34.11,34.18,69900.0,21.0153,21.0214,20.9294,20.9723,69900.0
2008-11-03 14:10:00,34.18,34.21,34.06,34.11,61900.0,20.9723,20.9907,20.8987,20.9294,61900.0
2008-11-03 14:20:00,34.11,34.19,34.07,34.16,87800.0,20.9294,20.9784,20.9048,20.96,87800.0
2008-11-03 14:30:00,34.15,34.2,34.12,34.17,58700.0,20.9539,20.9846,20.9355,20.9662,58700.0
2008-11-03 14:40:00,34.17,34.26,34.15,34.2,64400.0,20.9662,21.0214,20.9539,20.9846,64400.0
2008-11-03 14:50:00,34.21,34.23,34.15,34.17,73200.0,20.9907,21.003,20.9539,20.9662,73200.0
2008-11-03 15:00:00,34.17,34.21,34.13,34.2,92300.0,20.9662,20.9907,20.9416,20.9846,92300.0
2008-11-03 15:10:00,34.19,34.22,34.12,34.14,101200.0,20.9784,20.9968,20.9355,20.9478,101200.0
2008-11-03 15:20:00,34.14,34.17,34.08,34.16,92500.0,20.9478,20.9662,20.9109,20.96,92500.0
2008-11-03 15:30:00,34.16,34.23,34.15,34.2,141200.0,20.96,21.003,20.9539,20.9846,141200.0
2008-11-03 15:40:00,34.2,34.32,34.17,34.28,265700.0,20.9846,21.0582,20.9662,21.0337,265700.0
2008-11-03 15:50:00,34.29,34.3,33.99,34.05,375800.0,21.0398,21.0459,20.8557,20.8925,375800.0
2008-11-04 09:30:00,34.75,35.5,34.31,34.75,480000.0,21.322,21.7822,21.0521,21.322,480000.0
2008-11-04 09:40:00,34.75,34.85,33.65,33.8,638600.0,21.322,21.3834,20.6471,20.7391,638600.0
2008-11-04 09:50:00,33.81,34.44,33.75,34.29,386800.0,20.7453,21.1318,20.7085,21.0398,386800.0
2008-11-04 10:00:00,34.28,34.64,34.25,34.6,161200.0,21.0337,21.2546,21.0153,21.23,161200.0
2008-11-04 10:10:00,34.59,34.97,34.52,34.92,150000.0,21.2239,21.457,21.1809,21.4264,150000.0
2008-11-04 10:20:00,34.91,34.94,34.78,34.8,130000.0,21.4202,21.4386,21.3405,21.3527,130000.0
2008-11-04 10:30:00,34.82,35.09,34.82,35.03,88600.0,21.365,21.5307,21.365,21.4939,88600.0
2008-11-04 10:40:00,35.03,35.17,34.91,35.15,118300.0,21.4939,21.5798,21.4202,21.5675,118300.0
2008-11-04 10:50:00,35.16,35.19,34.99,35.02,111900.0,21.5736,21.592,21.4693,21.4877,111900.0
2008-11-04 11:00:00,35.03,35.57,35.03,35.51,255400.0,21.4939,21.8252,21.4939,21.7884,255400.0
2008-11-04 11:10:00,35.5,35.64,35.47,35.62,195500.0,21.7822,21.8681,21.7638,21.8559,195500.0
2008-11-04 11:20:00,35.6,35.63,35.52,35.55,90000.0,21.8436,21.862,21.7945,21.8129,90000.0
2008-11-04 11:30:00,35.54,35.55,35.36,35.39,144600.0,21.8068,21.8129,21.6963,21.7147,144600.0
2008-11-04 11:40:00,35.4,35.43,35.28,35.41,214500.0,21.7209,21.7393,21.6472,21.727,214500.0
2008-11-04 11:50:00,35.41,35.41,35.24,35.28,214300.0,21.727,21.727,21.6227,21.6472,214300.0
2008-11-04 12:00:00,35.26,35.3,35.09,35.1,84900.0,21.635,21.6595,21.5307,21.5368,84900.0
2008-11-04 12:10:00,35.08,35.1,34.96,34.99,78800.0,21.5245,21.5368,21.4509,21.4693,78800.0
2008-11-04 12:20:00,34.99,35.02,34.94,34.98,55500.0,21.4693,21.4877,21.4386,21.4632,55500.0
2008-11-04 12:30:00,34.99,35.02,34.91,34.96,146600.0,21.4693,21.4877,21.4202,21.4509,146600.0
2008-11-04 12:40:00,34.92,35.01,34.83,34.85,128800.0,21.4264,21.4816,21.3711,21.3834,128800.0
2008-11-04 12:50:00,34.85,34.88,34.75,34.85,74800.0,21.3834,21.4018,21.322,21.3834,74800.0
2008-11-04 13:00:00,34.84,34.91,34.8,34.81,58500.0,21.3773,21.4202,21.3527,21.3589,58500.0
2008-11-04 13:10:00,34.81,34.97,34.69,34.91,107800.0,21.3589,21.457,21.2852,21.4202,107800.0
2008-11-04 13:20:00,34.92,34.98,34.85,34.98,68000.0,21.4264,21.4632,21.3834,21.4632,68000.0
2008-11-04 13:30:00,34.96,34.98,34.77,34.92,95000.0,21.4509,21.4632,21.3343,21.4264,95000.0
2008-11-04 13:40:00,34.94,34.99,34.88,34.95,199500.0,21.4386,21.4693,21.4018,21.4448,199500.0
2008-11-04 13:50:00,34.96,35.02,34.95,34.97,133200.0,21.4509,21.4877,21.4448,21.457,133200.0
2008-11-04 14:00:00,34.96,35.01,34.94,34.96,219400.0,21.4509,21.4816,21.4386,21.4509,219400.0
2008-11-04 14:10:00,34.96,35.0,34.91,34.97,221900.0,21.4509,21.4754,21.4202,21.457,221900.0
2008-11-04 14:20:00,34.98,35.01,34.92,34.99,137800.0,21.4632,21.4816,21.4264,21.4693,137800.0
2008-11-04 14:30:00,34.99,35.1,34.95,35.09,139600.0,21.4693,21.5368,21.4448,21.5307,139600.0
2008-11-04 14:40:00,35.09,35.15,34.91,34.91,114300.0,21.5307,21.5675,21.4202,21.4202,114300.0
2008-11-04 14:50:00,34.9,35.01,34.86,34.95,122500.0,21.4141,21.4816,21.3895,21.4448,122500.0
2008-11-04 15:00:00,34.95,34.98,34.83,34.88,96900.0,21.4448,21.4632,21.3711,21.4018,96900.0
2008-11-04 15:10:00,34.9,34.94,34.84,34.88,149700.0,21.4141,21.4386,21.3773,21.4018,149700.0
2008-11-04 15:20:00,34.88,34.92,34.81,34.85,159000.0,21.4018,21.4264,21.3589,21.3834,159000.0
2008-11-04 15:30:00,34.86,35.13,34.86,35.06,293100.0,21.3895,21.5552,21.3895,21.5123,293100.0
2008-11-04 15:40:00,35.06,35.25,35.05,35.19,369100.0,21.5123,21.6288,21.5061,21.592,369100.0
2008-11-04 15:50:00,35.2,35.21,34.98,35.11,633900.0,21.5982,21.6043,21.4632,21.5429,633900.0
2008-11-05 09:30:00,34.74,35.04,34.51,35.02,225100.0,21.3159,21.5,21.1748,21.4877,225100.0
2008-11-05 09:40:00,35.03,35.04,34.8,34.9,213000.0,21.4939,21.5,21.3527,21.4141,213000.0
2008-11-05 09:50:00,34.93,35.14,34.89,35.1,187500.0,21.4325,21.5613,21.408,21.5368,187500.0
2008-11-05 10:00:00,35.12,35.43,35.02,35.41,145200.0,21.5491,21.7393,21.4877,21.727,145200.0
2008-11-05 10:10:00,35.41,35.41,35.2,35.24,141100.0,21.727,21.727,21.5982,21.6227,141100.0
2008-11-05 10:20:00,35.22,35.35,35.2,35.24,109700.0,21.6104,21.6902,21.5982,21.6227,109700.0
2008-11-05 10:30:00,35.24,35.25,34.94,34.96,136200.0,21.6227,21.6288,21.4386,21.4509,136200.0
2008-11-05 10:40:00,34.95,35.08,34.93,35.07,154800.0,21.4448,21.5245,21.4325,21.5184,154800.0
2008-11-05 10:50:00,35.09,35.09,34.81,34.84,266100.0,21.5307,21.5307,21.3589,21.3773,266100.0
2008-11-05 11:00:00,34.84,34.96,34.79,34.96,129100.0,21.3773,21.4509,21.3466,21.4509,129100.0
2008-11-05 11:10:00,34.95,35.0,34.85,34.96,76600.0,21.4448,21.4754,21.3834,21.4509,76600.0
2008-11-05 11:20:00,34.96,34.98,34.8,34.82,71700.0,21.4509,21.4632,21.3527,21.365,71700.0
2008-11-05 11:30:00,34.81,34.83,34.66,34.8,110100.0,21.3589,21.3711,21.2668,21.3527,110100.0
2008-11-05 11:40:00,34.8,34.83,34.48,34.58,94400.0,21.3527,21.3711,21.1564,21.2177,94400.0
2008-11-05 11:50:00,34.57,34.67,34.44,34.63,80500.0,21.2116,21.273,21.1318,21.2484,80500.0
2008-11-05 12:00:00,34.63,34.8,34.63,34.66,67900.0,21.2484,21.3527,21.2484,21.2668,67900.0
2008-11-05 12:10:00,34.65,34.65,34.29,34.39,92100.0,21.2607,21.2607,21.0398,21.1012,92100.0
2008-11-05 12:20:00,34.38,34.38,34.03,34.06,125700.0,21.095,21.095,20.8803,20.8987,125700.0
2008-11-05 12:30:00,34.08,34.21,34.01,34.04,85600.0,20.9109,20.9907,20.868,20.8864,85600.0
2008-11-05 12:40:00,34.06,34.11,33.94,34.1,101400.0,20.8987,20.9294,20.825,20.9232,101400.0
2008-11-05 12:50:00,34.1,34.22,34.05,34.22,119000.0,20.9232,20.9968,20.8925,20.9968,119000.0
2008-11-05 13:00:00,34.24,34.26,34.12,34.23,81900.0,21.0091,21.0214,20.9355,21.003,81900.0
2008-11-05 13:10:00,34.23,34.27,34.15,34.27,64800.0,21.003,21.0275,20.9539,21.0275,64800.0
2008-11-05 13:20:00,34.26,34.34,34.24,34.33,109700.0,21.0214,21.0705,21.0091,21.0643,109700.0
2008-11-05 13:30:00,34.32,34.34,34.12,34.14,93400.0,21.0582,21.0705,20.9355,20.9478,93400.0
2008-11-05 13:40:00,34.13,34.32,34.1,34.29,85900.0,20.9416,21.0582,20.9232,21.0398,85900.0
2008-11-05 13:50:00,34.27,34.34,34.15,34.23,77200.0,21.0275,21.0705,20.9539,21.003,77200.0
2008-11-05 14:00:00,34.23,34.36,34.12,34.17,139900.0,21.003,21.0828,20.9355,20.9662,139900.0
2008-11-05 14:10:00,34.17,34.33,34.16,34.33,109500.0,20.9662,21.0643,20.96,21.0643,109500.0
2008-11-05 14:20:00,34.32,34.39,34.25,34.36,89700.0,21.0582,21.1012,21.0153,21.0828,89700.0
2008-11-05 14:30:00,34.35,34.51,34.33,34.43,134400.0,21.0766,21.1748,21.0643,21.1257,134400.0
2008-11-05 14:40:00,34.43,34.49,34.3,34.33,90600.0,21.1257,21.1625,21.0459,21.0643,90600.0
2008-11-05 14:50:00,34.33,34.55,34.32,34.44,122900.0,21.0643,21.1993,21.0582,21.1318,122900.0
2008-11-05 15:00:00,34.43,34.54,34.35,34.36,103500.0,21.1257,21.1932,21.0766,21.0828,103500.0
2008-11-05 15:10:00,34.36,34.45,34.16,34.18,211300.0,21.0828,21.138,20.96,20.9723,211300.0
2008-11-05 15:20:00,34.17,34.2,34.04,34.07,178100.0,20.9662,20.9846,20.8864,20.9048,178100.0
2008-11-05 15:30:00,34.08,34.12,33.79,33.8,219000.0,20.9109,20.9355,20.733,20.7391,219000.0
2008-11-05 15:40:00,33.8,34.01,33.69,33.93,324200.0,20.7391,20.868,20.6716,20.8189,324200.0
2008-11-05 15:50:00,33.93,33.98,33.55,33.75,463900.0,20.8189,20.8496,20.5857,20.7085,463900.0
2008-11-06 09:30:00,33.89,34.04,33.54,33.76,186000.0,20.7944,20.8864,20.5796,20.7146,186000.0
2008-11-06 09:40:00,33.76,34.17,33.72,33.83,151200.0,20.7146,20.9662,20.6901,20.7576,151200.0
2008-11-06 09:50:00,33.78,33.8,33.5,33.57,115800.0,20.7269,20.7391,20.5551,20.598,115800.0
2008-11-06 10:00:00,33.56,33.56,33.23,33.36,110500.0,20.5919,20.5919,20.3894,20.4692,110500.0
2008-11-06 10:10:00,33.35,33.46,33.25,33.43,169100.0,20.463,20.5305,20.4017,20.5121,169100.0
2008-11-06 10:20:00,33.46,33.57,33.4,33.45,114900.0,20.5305,20.598,20.4937,20.5244,114900.0
2008-11-06 10:30:00,33.46,33.53,33.26,33.53,142500.0,20.5305,20.5735,20.4078,20.5735,142500.0
2008-11-06 10:40:00,33.52,33.52,33.3,33.42,104300.0,20.5673,20.5673,20.4324,20.506,104300.0
2008-11-06 10:50:00,33.42,33.58,33.37,33.56,110600.0,20.506,20.6042,20.4753,20.5919,110600.0
2008-11-06 11:00:00,33.56,33.68,33.27,33.3,135100.0,20.5919,20.6655,20.4139,20.4324,135100.0
2008-11-06 11:10:00,33.31,33.46,33.2,33.39,136500.0,20.4385,20.5305,20.371,20.4876,136500.0
2008-11-06 11:20:00,33.42,33.56,33.32,33.54,134600.0,20.506,20.5919,20.4446,20.5796,134600.0
2008-11-06 11:30:00,33.56,33.57,33.22,33.41,131500.0,20.5919,20.598,20.3833,20.4998,131500.0
2008-11-06 11:40:00,33.41,33.73,33.41,33.62,109500.0,20.4998,20.6962,20.4998,20.6287,109500.0
2008-11-06 11:50:00,33.62,33.7,33.5,33.64,69700.0,20.6287,20.6778,20.5551,20.641,69700.0
2008-11-06 12:00:00,33.65,33.76,33.51,33.58,111700.0,20.6471,20.7146,20.5612,20.6042,111700.0
2008-11-06 12:10:00,33.58,33.7,33.42,33.47,67000.0,20.6042,20.6778,20.506,20.5367,67000.0
2008-11-06 12:20:00,33.45,33.47,33.27,33.31,108900.0,20.5244,20.5367,20.4139,20.4385,108900.0
2008-11-06 12:30:00,33.31,33.42,33.24,33.29,120500.0,20.4385,20.506,20.3955,20.4262,120500.0
2008-11-06 12:40:00,33.28,33.37,33.16,33.34,55900.0,20.4201,20.4753,20.3465,20.4569,55900.0
2008-11-06 12:50:00,33.35,33.38,33.16,33.22,52800.0,20.463,20.4814,20.3465,20.3833,52800.0
2008-11-06 13:00:00,33.21,33.27,33.05,33.22,95100.0,20.3771,20.4139,20.279,20.3833,95100.0
2008-11-06 13:10:00,33.21,33.25,32.9,33.03,86100.0,20.3771,20.4017,20.1869,20.2667,86100.0
2008-11-06 13:20:00,33.03,33.21,33.03,33.11,102500.0,20.2667,20.3771,20.2667,20.3158,102500.0
2008-11-06 13:30:00,33.12,33.12,32.9,32.98,121000.0,20.3219,20.3219,20.1869,20.236,121000.0
2008-11-06 13:40:00,32.98,32.98,32.71,32.81,103600.0,20.236,20.236,20.0703,20.1317,103600.0
2008-11-06 13:50:00,32.85,33.08,32.78,33.02,116600.0,20.1562,20.2974,20.1133,20.2605,116600.0
2008-11-06 14:00:00,33.01,33.21,32.97,33.12,108300.0,20.2544,20.3771,20.2299,20.3219,108300.0
2008-11-06 14:10:00,33.11,33.22,32.99,33.16,89700.0,20.3158,20.3833,20.2421,20.3465,89700.0
2008-11-06 14:20:00,33.15,33.15,32.99,33.03,115100.0,20.3403,20.3403,20.2421,20.2667,115100.0
2008-11-06 14:30:00,33.02,33.33,32.99,33.28,103000.0,20.2605,20.4508,20.2421,20.4201,103000.0
2008-11-06 14:40:00,33.27,33.39,33.17,33.27,117000.0,20.4139,20.4876,20.3526,20.4139,117000.0
2008-11-06 14:50:00,33.27,33.4,33.09,33.27,120600.0,20.4139,20.4937,20.3035,20.4139,120600.0
2008-11-06 15:00:00,33.26,33.33,32.92,32.93,153000.0,20.4078,20.4508,20.1992,20.2053,153000.0
2008-11-06 15:10:00,32.94,33.1,32.85,33.07,144000.0,20.2115,20.3096,20.1562,20.2912,144000.0
2008-11-06 15:20:00,33.07,33.15,32.87,32.92,197500.0,20.2912,20.3403,20.1685,20.1992,197500.0
2008-11-06 15:30:00,32.93,33.04,32.67,32.7,214300.0,20.2053,20.2728,20.0458,20.0642,214300.0
2008-11-06 15:40:00,32.69,33.03,32.66,32.73,305700.0,20.0581,20.2667,20.0397,20.0826,305700.0
2008-11-06 15:50:00,32.74,32.97,32.6,32.87,454000.0,20.0887,20.2299,20.0028,20.1685,454000.0
2008-11-07 09:30:00,32.89,33.57,32.89,33.45,142200.0,20.1808,20.598,20.1808,20.5244,142200.0
2008-11-07 09:40:00,33.46,33.66,33.18,33.38,107700.0,20.5305,20.6532,20.3587,20.4814,107700.0
2008-11-07 09:50:00,33.35,33.7,33.26,33.61,101700.0,20.463,20.6778,20.4078,20.6226,101700.0
2008-11-07 10:00:00,33.61,33.81,33.54,33.77,213700.0,20.6226,20.7453,20.5796,20.7207,213700.0
2008-11-07 10:10:00,33.77,33.9,33.73,33.85,84100.0,20.7207,20.8005,20.6962,20.7698,84100.0
2008-11-07 10:20:00,33.85,33.94,33.72,33.93,64300.0,20.7698,20.825,20.6901,20.8189,64300.0
2008-11-07 10:30:00,33.94,34.1,33.87,34.07,150900.0,20.825,20.9232,20.7821,20.9048,150900.0
2008-11-07 10:40:00,34.08,34.1,33.91,34.04,120400.0,20.9109,20.9232,20.8066,20.8864,120400.0
2008-11-07 10:50:00,34.04,34.22,34.02,34.17,126800.0,20.8864,20.9968,20.8741,20.9662,126800.0
2008-11-07 11:00:00,34.18,34.25,34.11,34.19,165100.0,20.9723,21.0153,20.9294,20.9784,165100.0
2008-11-07 11:10:00,34.18,34.28,34.12,34.22,138100.0,20.9723,21.0337,20.9355,20.9968,138100.0
2008-11-07 11:20:00,34.22,34.27,33.82,33.85,103800.0,20.9968,21.0275,20.7514,20.7698,103800.0
2008-11-07 11:30:00,33.84,33.98,33.76,33.98,57100.0,20.7637,20.8496,20.7146,20.8496,57100.0
2008-11-07 11:40:00,33.91,34.14,33.9,34.08,49400.0,20.8066,20.9478,20.8005,20.9109,49400.0
2008-11-07 11:50:00,34.08,34.17,33.98,34.12,46400.0,20.9109,20.9662,20.8496,20.9355,46400.0
2008-11-07 12:00:00,34.13,34.26,34.09,34.25,39100.0,20.9416,21.0214,20.9171,21.0153,39100.0
2008-11-07 12:10:00,34.25,34.25,34.03,34.04,30200.0,21.0153,21.0153,20.8803,20.8864,30200.0
2008-11-07 12:20:00,34.02,34.13,33.92,34.09,63700.0,20.8741,20.9416,20.8128,20.9171,63700.0
2008-11-07 12:30:00,34.08,34.12,33.93,33.98,43700.0,20.9109,20.9355,20.8189,20.8496,43700.0
2008-11-07 12:40:00,33.99,34.19,33.98,34.0,37300.0,20.8557,20.9784,20.8496,20.8619,37300.0
2008-11-07 12:50:00,34.01,34.1,33.96,34.04,29600.0,20.868,20.9232,20.8373,20.8864,29600.0
2008-11-07 13:00:00,34.06,34.15,33.93,33.93,28500.0,20.8987,20.9539,20.8189,20.8189,28500.0
2008-11-07 13:10:00,33.93,33.98,33.88,33.96,42200.0,20.8189,20.8496,20.7882,20.8373,42200.0
2008-11-07 13:20:00,33.96,34.05,33.88,34.02,42200.0,20.8373,20.8925,20.7882,20.8741,42200.0
2008-11-07 13:30:00,34.04,34.06,33.92,33.96,31800.0,20.8864,20.8987,20.8128,20.8373,31800.0
2008-11-07 13:40:00,33.97,34.01,33.91,34.0,24900.0,20.8435,20.868,20.8066,20.8619,24900.0
2008-11-07 13:50:00,34.01,34.15,33.97,34.12,76500.0,20.868,20.9539,20.8435,20.9355,76500.0
2008-11-07 14:00:00,34.12,34.13,34.0,34.02,26400.0,20.9355,20.9416,20.8619,20.8741,26400.0
2008-11-07 14:10:00,34.03,34.13,34.0,34.11,35000.0,20.8803,20.9416,20.8619,20.9294,35000.0
2008-11-07 14:20:00,34.1,34.14,33.97,34.07,65600.0,20.9232,20.9478,20.8435,20.9048,65600.0
2008-11-07 14:30:00,34.08,34.23,34.05,34.21,59300.0,20.9109,21.003,20.8925,20.9907,59300.0
2008-11-07 14:40:00,34.21,34.37,34.18,34.25,90900.0,20.9907,21.0889,20.9723,21.0153,90900.0
2008-11-07 14:50:00,34.24,34.33,33.77,33.77,107500.0,21.0091,21.0643,20.7207,20.7207,107500.0
2008-11-07 15:00:00,33.79,33.96,33.64,33.78,95600.0,20.733,20.8373,20.641,20.7269,95600.0
2008-11-07 15:10:00,33.82,33.98,33.74,33.85,93300.0,20.7514,20.8496,20.7023,20.7698,93300.0
2008-11-07 15:20:00,33.85,33.85,33.6,33.67,144400.0,20.7698,20.7698,20.6164,20.6594,144400.0
2008-11-07 15:30:00,33.68,33.94,33.63,33.9,189800.0,20.6655,20.825,20.6348,20.8005,189800.0
2008-11-07 15:40:00,33.91,34.04,33.82,33.95,180900.0,20.8066,20.8864,20.7514,20.8312,180900.0
2008-11-07 15:50:00,33.95,34.25,33.87,34.23,416500.0,20.8312,21.0153,20.7821,21.003,416500.0
2008-11-10 09:30:00,34.77,35.5,34.77,35.1,230600.0,21.3343,21.7822,21.3343,21.5368,230600.0
2008-11-10 09:40:00,35.11,35.36,35.02,35.11,152700.0,21.5429,21.6963,21.4877,21.5429,152700.0
2008-11-10 09:50:00,35.13,35.4,35.12,35.26,183300.0,21.5552,21.7209,21.5491,21.635,183300.0
2008-11-10 10:00:00,35.25,35.27,35.04,35.18,154300.0,21.6288,21.6411,21.5,21.5859,154300.0
2008-11-10 10:10:00,35.18,35.26,35.15,35.17,100800.0,21.5859,21.635,21.5675,21.5798,100800.0
2008-11-10 10:20:00,35.17,35.18,35.0,35.1,156100.0,21.5798,21.5859,21.4754,21.5368,156100.0
2008-11-10 10:30:00,35.12,35.22,35.06,35.17,153900.0,21.5491,21.6104,21.5123,21.5798,153900.0
2008-11-10 10:40:00,35.15,35.24,35.02,35.04,122400.0,21.5675,21.6227,21.4877,21.5,122400.0
2008-11-10 10:50:00,35.02,35.16,35.02,35.1,128000.0,21.4877,21.5736,21.4877,21.5368,128000.0
2008-11-10 11:00:00,35.11,35.15,34.99,35.15,172900.0,21.5429,21.5675,21.4693,21.5675,172900.0
2008-11-10 11:10:00,35.15,35.23,35.12,35.22,111300.0,21.5675,21.6166,21.5491,21.6104,111300.0
2008-11-10 11:20:00,35.23,35.36,35.21,35.27,94700.0,21.6166,21.6963,21.6043,21.6411,94700.0
2008-11-10 11:30:00,35.27,35.3,35.19,35.27,53500.0,21.6411,21.6595,21.592,21.6411,53500.0
2008-11-10 11:40:00,35.28,35.29,35.11,35.12,106800.0,21.6472,21.6534,21.5429,21.5491,106800.0
2008-11-10 11:50:00,35.12,35.12,34.98,35.03,189000.0,21.5491,21.5491,21.4632,21.4939,189000.0
2008-11-10 12:00:00,35.03,35.24,35.03,35.22,112600.0,21.4939,21.6227,21.4939,21.6104,112600.0
2008-11-10 12:10:00,35.22,35.23,35.1,35.11,76900.0,21.6104,21.6166,21.5368,21.5429,76900.0
2008-11-10 12:20:00,35.12,35.18,35.07,35.08,174800.0,21.5491,21.5859,21.5184,21.5245,174800.0
2008-11-10 12:30:00,35.07,35.1,34.86,34.87,196700.0,21.5184,21.5368,21.3895,21.3957,196700.0
2008-11-10 12:40:00,34.88,34.9,34.61,34.63,115700.0,21.4018,21.4141,21.2361,21.2484,115700.0
2008-11-10 12:50:00,34.64,34.67,34.55,34.63,112500.0,21.2546,21.273,21.1993,21.2484,112500.0
2008-11-10 13:00:00,34.64,34.65,34.51,34.63,47600.0,21.2546,21.2607,21.1748,21.2484,47600.0
2008-11-10 13:10:00,34.62,34.74,34.62,34.73,39400.0,21.2423,21.3159,21.2423,21.3098,39400.0
2008-11-10 13:20:00,34.73,34.75,34.59,34.73,95100.0,21.3098,21.322,21.2239,21.3098,95100.0
2008-11-10 13:30:00,34.72,34.76,34.61,34.63,76800.0,21.3036,21.3282,21.2361,21.2484,76800.0
2008-11-10 13:40:00,34.63,34.68,34.58,34.67,74900.0,21.2484,21.2791,21.2177,21.273,74900.0
2008-11-10 13:50:00,34.67,34.8,34.63,34.75,75500.0,21.273,21.3527,21.2484,21.322,75500.0
2008-11-10 14:00:00,34.74,34.93,34.73,34.91,61000.0,21.3159,21.4325,21.3098,21.4202,61000.0
2008-11-10 14:10:00,34.91,34.93,34.73,34.78,85800.0,21.4202,21.4325,21.3098,21.3405,85800.0
2008-11-10 14:20:00,34.78,34.83,34.66,34.76,105800.0,21.3405,21.3711,21.2668,21.3282,105800.0
2008-11-10 14:30:00,34.77,34.82,34.6,34.68,101500.0,21.3343,21.365,21.23,21.2791,101500.0
2008-11-10 14:40:00,34.69,34.77,34.59,34.62,107700.0,21.2852,21.3343,21.2239,21.2423,107700.0
2008-11-10 14:50:00,34.62,34.71,34.56,34.66,114100.0,21.2423,21.2975,21.2055,21.2668,114100.0
2008-11-10 15:00:00,34.66,34.68,34.45,34.54,169700.0,21.2668,21.2791,21.138,21.1932,169700.0
2008-11-10 15:10:00,34.53,34.73,34.5,34.59,147200.0,21.1871,21.3098,21.1687,21.2239,147200.0
2008-11-10 15:20:00,34.59,34.61,34.41,34.51,139500.0,21.2239,21.2361,21.1134,21.1748,139500.0
2008-11-10 15:30:00,34.5,34.68,34.45,34.48,192700.0,21.1687,21.2791,21.138,21.1564,192700.0
2008-11-10 15:40:00,34.47,34.64,34.43,34.54,225100.0,21.1502,21.2546,21.1257,21.1932,225100.0
2008-11-10 15:50:00,34.54,34.96,34.53,34.93,349600.0,21.1932,21.4509,21.1871,21.4325,349600.0
2008-11-11 09:30:00,34.73,34.76,34.13,34.39,139800.0,21.3098,21.3282,20.9416,21.1012,139800.0
2008-11-11 09:40:00,34.38,34.39,34.05,34.08,85500.0,21.095,21.1012,20.8925,20.9109,85500.0
2008-11-11 09:50:00,34.08,34.13,33.86,34.08,85100.0,20.9109,20.9416,20.776,20.9109,85100.0
2008-11-11 10:00:00,34.08,34.15,33.91,34.07,76400.0,20.9109,20.9539,20.8066,20.9048,76400.0
2008-11-11 10:10:00,34.07,34.11,33.91,34.01,92200.0,20.9048,20.9294,20.8066,20.868,92200.0
2008-11-11 10:20:00,34.02,34.22,33.98,34.08,81900.0,20.8741,20.9968,20.8496,20.9109,81900.0
2008-11-11 10:30:00,34.07,34.28,34.01,34.21,65300.0,20.9048,21.0337,20.868,20.9907,65300.0
2008-11-11 10:40:00,34.2,34.22,33.99,34.16,68800.0,20.9846,20.9968,20.8557,20.96,68800.0
2008-11-11 10:50:00,34.18,34.39,34.12,34.12,127400.0,20.9723,21.1012,20.9355,20.9355,127400.0
2008-11-11 11:00:00,34.11,34.26,34.11,34.24,112700.0,20.9294,21.0214,20.9294,21.0091,112700.0
2008-11-11 11:10:00,34.23,34.38,34.2,34.31,65700.0,21.003,21.095,20.9846,21.0521,65700.0
2008-11-11 11:20:00,34.3,34.4,34.3,34.34,56200.0,21.0459,21.1073,21.0459,21.0705,56200.0
2008-11-11 11:30:00,34.33,34.38,34.12,34.19,89700.0,21.0643,21.095,20.9355,20.9784,89700.0
2008-11-11 11:40:00,34.19,34.5,34.18,34.38,81600.0,20.9784,21.1687,20.9723,21.095,81600.0
2008-11-11 11:50:00,34.38,34.39,34.28,34.37,53400.0,21.095,21.1012,21.0337,21.0889,53400.0
2008-11-11 12:00:00,34.37,34.48,34.36,34.44,99100.0,21.0889,21.1564,21.0828,21.1318,99100.0
2008-11-11 12:10:00,34.45,34.53,34.44,34.47,99300.0,21.138,21.1871,21.1318,21.1502,99300.0
2008-11-11 12:20:00,34.46,34.52,34.34,34.34,69300.0,21.1441,21.1809,21.0705,21.0705,69300.0
2008-11-11 12:30:00,34.35,34.38,34.22,34.33,61100.0,21.0766,21.095,20.9968,21.0643,61100.0
2008-11-11 12:40:00,34.32,34.34,34.22,34.22,34500.0,21.0582,21.0705,20.9968,20.9968,34500.0
2008-11-11 12:50:00,34.22,34.33,34.13,34.32,46000.0,20.9968,21.0643,20.9416,21.0582,46000.0
2008-11-11 13:00:00,34.32,34.33,34.18,34.29,52700.0,21.0582,21.0643,20.9723,21.0398,52700.0
2008-11-11 13:10:00,34.29,34.4,34.28,34.34,51300.0,21.0398,21.1073,21.0337,21.0705,51300.0
2008-11-11 13:20:00,34.34,34.36,34.22,34.27,57900.0,21.0705,21.0828,20.9968,21.0275,57900.0
2008-11-11 13:30:00,34.27,34.29,34.18,34.2,61200.0,21.0275,21.0398,20.9723,20.9846,61200.0
2008-11-11 13:40:00,34.19,34.4,34.19,34.36,108100.0,20.9784,21.1073,20.9784,21.0828,108100.0
2008-11-11 13:50:00,34.35,34.68,34.34,34.63,105800.0,21.0766,21.2791,21.0705,21.2484,105800.0
2008-11-11 14:00:00,34.64,34.82,34.57,34.62,121000.0,21.2546,21.365,21.2116,21.2423,121000.0
2008-11-11 14:10:00,34.62,34.76,34.56,34.76,65800.0,21.2423,21.3282,21.2055,21.3282,65800.0
2008-11-11 14:20:00,34.76,35.09,34.75,35.07,120800.0,21.3282,21.5307,21.322,21.5184,120800.0
2008-11-11 14:30:00,35.06,35.25,34.95,34.95,104900.0,21.5123,21.6288,21.4448,21.4448,104900.0
2008-11-11 14:40:00,34.95,34.95,34.43,34.5,271700.0,21.4448,21.4448,21.1257,21.1687,271700.0
2008-11-11 14:50:00,34.5,34.5,33.95,33.95,302900.0,21.1687,21.1687,20.8312,20.8312,302900.0
2008-11-11 15:00:00,33.96,34.16,33.95,33.99,241600.0,20.8373,20.96,20.8312,20.8557,241600.0
2008-11-11 15:10:00,33.98,34.14,33.92,34.14,188400.0,20.8496,20.9478,20.8128,20.9478,188400.0
2008-11-11 15:20:00,34.13,34.24,33.95,34.0,205500.0,20.9416,21.0091,20.8312,20.8619,205500.0
2008-11-11 15:30:00,33.99,34.0,33.63,33.65,259500.0,20.8557,20.8619,20.6348,20.6471,259500.0
2008-11-11 15:40:00,33.65,34.0,33.65,34.0,270300.0,20.6471,20.8619,20.6471,20.8619,270300.0
2008-11-11 15:50:00,34.0,34.15,33.95,33.99,369300.0,20.8619,20.9539,20.8312,20.8557,369300.0
2008-11-12 09:30:00,33.25,33.42,32.61,33.08,158500.0,20.7014,20.8073,20.303,20.5956,158500.0
2008-11-12 09:40:00,33.06,33.18,32.91,32.99,171000.0,20.5831,20.6578,20.4897,20.5395,171000.0
2008-11-12 09:50:00,32.99,33.15,32.97,33.02,166800.0,20.5395,20.6392,20.5271,20.5582,166800.0
2008-11-12 10:00:00,33.02,33.1,32.93,33.04,258400.0,20.5582,20.608,20.5022,20.5707,258400.0
2008-11-12 10:10:00,33.05,33.32,32.9,33.07,240600.0,20.5769,20.745,20.4835,20.5893,240600.0
2008-11-12 10:20:00,33.07,33.1,32.78,32.78,137100.0,20.5893,20.608,20.4088,20.4088,137100.0
2008-11-12 10:30:00,32.77,32.93,32.44,32.49,170500.0,20.4026,20.5022,20.1971,20.2282,170500.0
2008-11-12 10:40:00,32.49,32.81,32.47,32.68,135700.0,20.2282,20.4275,20.2158,20.3465,135700.0
2008-11-12 10:50:00,32.69,32.84,32.63,32.8,93700.0,20.3528,20.4462,20.3154,20.4212,93700.0
2008-11-12 11:00:00,32.81,32.81,32.56,32.73,119400.0,20.4275,20.4275,20.2718,20.3777,119400.0
2008-11-12 11:10:00,32.73,32.92,32.59,32.87,120900.0,20.3777,20.496,20.2905,20.4648,120900.0
2008-11-12 11:20:00,32.87,32.89,32.67,32.83,145500.0,20.4648,20.4773,20.3403,20.4399,145500.0
2008-11-12 11:30:00,32.83,32.88,32.54,32.56,177100.0,20.4399,20.4711,20.2594,20.2718,177100.0
2008-11-12 11:40:00,32.54,32.54,32.37,32.5,111700.0,20.2594,20.2594,20.1535,20.2345,111700.0
2008-11-12 11:50:00,32.5,32.63,32.4,32.55,121100.0,20.2345,20.3154,20.1722,20.2656,121100.0
2008-11-12 12:00:00,32.54,32.64,32.41,32.44,73300.0,20.2594,20.3216,20.1784,20.1971,73300.0
2008-11-12 12:10:00,32.43,32.51,32.37,32.47,57500.0,20.1909,20.2407,20.1535,20.2158,57500.0
2008-11-12 12:20:00,32.46,32.69,32.46,32.57,216000.0,20.2096,20.3528,20.2096,20.278,216000.0
2008-11-12 12:30:00,32.58,32.71,32.57,32.67,164200.0,20.2843,20.3652,20.278,20.3403,164200.0
2008-11-12 12:40:00,32.69,32.71,32.59,32.61,120600.0,20.3528,20.3652,20.2905,20.303,120600.0
2008-11-12 12:50:00,32.62,32.72,32.55,32.65,159200.0,20.3092,20.3714,20.2656,20.3279,159200.0
2008-11-12 13:00:00,32.66,32.75,32.55,32.62,62600.0,20.3341,20.3901,20.2656,20.3092,62600.0
2008-11-12 13:10:00,32.63,32.66,32.35,32.43,68600.0,20.3154,20.3341,20.1411,20.1909,68600.0
2008-11-12 13:20:00,32.45,32.46,32.3,32.46,57200.0,20.2033,20.2096,20.1099,20.2096,57200.0
2008-11-12 13:30:00,32.44,32.54,32.34,32.54,99500.0,20.1971,20.2594,20.1349,20.2594,99500.0
2008-11-12 13:40:00,32.53,32.64,32.47,32.52,116000.0,20.2531,20.3216,20.2158,20.2469,116000.0
2008-11-12 13:50:00,32.52,32.54,32.3,32.41,66700.0,20.2469,20.2594,20.1099,20.1784,66700.0
2008-11-12 14:00:00,32.4,32.45,32.32,32.42,63100.0,20.1722,20.2033,20.1224,20.1847,63100.0
2008-11-12 14:10:00,32.42,32.49,32.31,32.48,98600.0,20.1847,20.2282,20.1162,20.222,98600.0
2008-11-12 14:20:00,32.48,32.54,32.42,32.45,159800.0,20.222,20.2594,20.1847,20.2033,159800.0
2008-11-12 14:30:00,32.46,32.53,32.42,32.45,118500.0,20.2096,20.2531,20.1847,20.2033,118500.0
2008-11-12 14:40:00,32.45,32.53,32.37,32.39,120100.0,20.2033,20.2531,20.1535,20.166,120100.0
2008-11-12 14:50:00,32.4,32.41,32.24,32.26,147600.0,20.1722,20.1784,20.0726,20.085,147600.0
2008-11-12 15:00:00,32.26,32.35,32.21,32.27,113300.0,20.085,20.1411,20.0539,20.0913,113300.0
2008-11-12 15:10:00,32.26,32.36,32.19,32.31,123300.0,20.085,20.1473,20.0415,20.1162,123300.0
2008-11-12 15:20:00,32.3,32.31,32.06,32.16,102800.0,20.1099,20.1162,19.9605,20.0228,102800.0
2008-11-12 15:30:00,32.17,32.27,32.04,32.13,174700.0,20.029,20.0913,19.9481,20.0041,174700.0
2008-11-12 15:40:00,32.13,32.24,31.85,32.08,328600.0,20.0041,20.0726,19.8298,19.973,328600.0
2008-11-12 15:50:00,32.08,32.13,31.95,32.03,448800.0,19.973,20.0041,19.892,19.9418,448800.0
2008-11-13 09:30:00,32.24,32.91,32.24,32.65,264100.0,20.0726,20.4897,20.0726,20.3279,264100.0
2008-11-13 09:40:00,32.65,32.66,32.44,32.52,232600.0,20.3279,20.3341,20.1971,20.2469,232600.0
2008-11-13 09:50:00,32.51,32.62,32.34,32.52,736400.0,20.2407,20.3092,20.1349,20.2469,736400.0
2008-11-13 10:00:00,32.52,32.59,32.41,32.53,232200.0,20.2469,20.2905,20.1784,20.2531,232200.0
2008-11-13 10:10:00,32.53,32.77,32.5,32.64,404400.0,20.2531,20.4026,20.2345,20.3216,404400.0
2008-11-13 10:20:00,32.65,32.75,32.62,32.67,402400.0,20.3279,20.3901,20.3092,20.3403,402400.0
2008-11-13 10:30:00,32.68,32.74,32.65,32.7,233900.0,20.3465,20.3839,20.3279,20.359,233900.0
2008-11-13 10:40:00,32.69,32.72,32.21,32.3,150700.0,20.3528,20.3714,20.0539,20.1099,150700.0
2008-11-13 10:50:00,32.3,32.63,32.3,32.55,97800.0,20.1099,20.3154,20.1099,20.2656,97800.0
2008-11-13 11:00:00,32.56,32.7,32.52,32.55,267000.0,20.2718,20.359,20.2469,20.2656,267000.0
2008-11-13 11:10:00,32.56,32.68,32.52,32.53,195600.0,20.2718,20.3465,20.2469,20.2531,195600.0
2008-11-13 11:20:00,32.52,32.75,32.47,32.73,331200.0,20.2469,20.3901,20.2158,20.3777,331200.0
2008-11-13 11:30:00,32.72,32.8,32.61,32.69,240100.0,20.3714,20.4212,20.303,20.3528,240100.0
2008-11-13 11:40:00,32.71,32.77,32.59,32.71,197100.0,20.3652,20.4026,20.2905,20.3652,197100.0
2008-11-13 11:50:00,32.72,32.74,32.57,32.7,161400.0,20.3714,20.3839,20.278,20.359,161400.0
2008-11-13 12:00:00,32.68,32.74,32.47,32.63,79300.0,20.3465,20.3839,20.2158,20.3154,79300.0
2008-11-13 12:10:00,32.62,32.65,32.51,32.51,51400.0,20.3092,20.3279,20.2407,20.2407,51400.0
2008-11-13 12:20:00,32.51,32.59,32.43,32.53,130000.0,20.2407,20.2905,20.1909,20.2531,130000.0
2008-11-13 12:30:00,32.53,32.53,32.35,32.46,66000.0,20.2531,20.2531,20.1411,20.2096,66000.0
2008-11-13 12:40:00,32.47,32.5,32.27,32.3,126600.0,20.2158,20.2345,20.0913,20.1099,126600.0
2008-11-13 12:50:00,32.3,32.32,31.79,31.79,262200.0,20.1099,20.1224,19.7924,19.7924,262200.0
2008-11-13 13:00:00,31.8,32.17,31.76,32.13,162000.0,19.7986,20.029,19.7737,20.0041,162000.0
2008-11-13 13:10:00,32.13,32.27,32.0,32.1,192900.0,20.0041,20.0913,19.9232,19.9854,192900.0
2008-11-13 13:20:00,32.1,32.33,31.9,32.32,277100.0,19.9854,20.1286,19.8609,20.1224,277100.0
2008-11-13 13:30:00,32.32,32.38,32.16,32.29,329900.0,20.1224,20.1598,20.0228,20.1037,329900.0
2008-11-13 13:40:00,32.29,32.4,32.16,32.23,328300.0,20.1037,20.1722,20.0228,20.0664,328300.0
2008-11-13 13:50:00,32.23,32.74,32.16,32.45,443200.0,20.0664,20.3839,20.0228,20.2033,443200.0
2008-11-13 14:00:00,32.42,32.5,32.02,32.05,323000.0,20.1847,20.2345,19.9356,19.9543,323000.0
2008-11-13 14:10:00,32.07,32.45,32.07,32.17,266400.0,19.9667,20.2033,19.9667,20.029,266400.0
2008-11-13 14:20:00,32.17,32.99,32.17,32.84,373600.0,20.029,20.5395,20.029,20.4462,373600.0
2008-11-13 14:30:00,32.86,33.01,32.7,32.85,352000.0,20.4586,20.552,20.359,20.4524,352000.0
2008-11-13 14:40:00,32.84,32.92,32.72,32.86,334200.0,20.4462,20.496,20.3714,20.4586,334200.0
2008-11-13 14:50:00,32.85,33.02,32.73,32.73,299800.0,20.4524,20.5582,20.3777,20.3777,299800.0
2008-11-13 15:00:00,32.73,32.91,32.41,32.44,296200.0,20.3777,20.4897,20.1784,20.1971,296200.0
2008-11-13 15:10:00,32.47,32.98,32.43,32.8,494800.0,20.2158,20.5333,20.1909,20.4212,494800.0
2008-11-13 15:20:00,32.8,33.32,32.72,33.29,373200.0,20.4212,20.745,20.3714,20.7263,373200.0
2008-11-13 15:30:00,33.28,33.81,33.22,33.75,346600.0,20.7201,21.0501,20.6827,21.0127,346600.0
2008-11-13 15:40:00,33.75,34.1,33.75,33.91,472700.0,21.0127,21.2306,21.0127,21.1123,472700.0
2008-11-13 15:50:00,33.91,34.5,33.85,34.41,999800.0,21.1123,21.4797,21.075,21.4236,999800.0
2008-11-14 09:30:00,32.78,33.74,32.66,33.49,224300.0,20.4088,21.0065,20.3341,20.8508,224300.0
2008-11-14 09:40:00,33.5,33.8,33.39,33.71,191100.0,20.8571,21.0438,20.7886,20.9878,191100.0
2008-11-14 09:50:00,33.72,33.85,33.58,33.75,143400.0,20.994,21.075,20.9069,21.0127,143400.0
2008-11-14 10:00:00,33.78,33.89,33.4,33.49,171400.0,21.0314,21.0999,20.7948,20.8508,171400.0
2008-11-14 10:10:00,33.51,33.52,32.9,32.99,216400.0,20.8633,20.8695,20.4835,20.5395,216400.0
2008-11-14 10:20:00,32.99,33.19,32.85,33.14,234900.0,20.5395,20.6641,20.4524,20.6329,234900.0
2008-11-14 10:30:00,33.14,33.18,32.8,32.8,224300.0,20.6329,20.6578,20.4212,20.4212,224300.0
2008-11-14 10:40:00,32.81,32.95,32.72,32.82,187300.0,20.4275,20.5146,20.3714,20.4337,187300.0
2008-11-14 10:50:00,32.83,33.0,32.75,32.8,219000.0,20.4399,20.5458,20.3901,20.4212,219000.0
2008-11-14 11:00:00,32.8,32.94,32.78,32.91,105200.0,20.4212,20.5084,20.4088,20.4897,105200.0
2008-11-14 11:10:00,32.93,33.0,32.86,32.9,221100.0,20.5022,20.5458,20.4586,20.4835,221100.0
2008-11-14 11:20:00,32.92,33.0,32.86,32.88,156000.0,20.496,20.5458,20.4586,20.4711,156000.0
2008-11-14 11:30:00,32.87,32.95,32.8,32.83,106700.0,20.4648,20.5146,20.4212,20.4399,106700.0
2008-11-14 11:40:00,32.83,32.95,32.76,32.93,134100.0,20.4399,20.5146,20.3963,20.5022,134100.0
2008-11-14 11:50:00,32.93,32.98,32.81,32.95,140100.0,20.5022,20.5333,20.4275,20.5146,140100.0
2008-11-14 12:00:00,32.94,32.95,32.56,32.6,94500.0,20.5084,20.5146,20.2718,20.2967,94500.0
2008-11-14 12:10:00,32.59,32.62,32.5,32.59,159500.0,20.2905,20.3092,20.2345,20.2905,159500.0
2008-11-14 12:20:00,32.59,32.82,32.53,32.8,128800.0,20.2905,20.4337,20.2531,20.4212,128800.0
2008-11-14 12:30:00,32.79,32.9,32.74,32.9,201400.0,20.415,20.4835,20.3839,20.4835,201400.0
2008-11-14 12:40:00,32.92,32.93,32.75,32.76,54900.0,20.496,20.5022,20.3901,20.3963,54900.0
2008-11-14 12:50:00,32.77,32.88,32.68,32.72,146500.0,20.4026,20.4711,20.3465,20.3714,146500.0
2008-11-14 13:00:00,32.7,32.7,32.42,32.47,124400.0,20.359,20.359,20.1847,20.2158,124400.0
2008-11-14 13:10:00,32.47,32.56,32.36,32.52,105000.0,20.2158,20.2718,20.1473,20.2469,105000.0
2008-11-14 13:20:00,32.5,32.76,32.36,32.71,276800.0,20.2345,20.3963,20.1473,20.3652,276800.0
2008-11-14 13:30:00,32.7,32.85,32.64,32.67,209200.0,20.359,20.4524,20.3216,20.3403,209200.0
2008-11-14 13:40:00,32.67,32.72,32.42,32.6,81400.0,20.3403,20.3714,20.1847,20.2967,81400.0
2008-11-14 13:50:00,32.6,32.77,32.57,32.61,254700.0,20.2967,20.4026,20.278,20.303,254700.0
2008-11-14 14:00:00,32.61,32.83,32.56,32.73,189100.0,20.303,20.4399,20.2718,20.3777,189100.0
2008-11-14 14:10:00,32.73,32.95,32.67,32.94,263700.0,20.3777,20.5146,20.3403,20.5084,263700.0
2008-11-14 14:20:00,32.95,33.01,32.75,32.88,240200.0,20.5146,20.552,20.3901,20.4711,240200.0
2008-11-14 14:30:00,32.86,33.0,32.75,32.94,73000.0,20.4586,20.5458,20.3901,20.5084,73000.0
2008-11-14 14:40:00,32.94,33.26,32.94,33.16,232300.0,20.5084,20.7076,20.5084,20.6454,232300.0
2008-11-14 14:50:00,33.14,33.4,33.06,33.39,291800.0,20.6329,20.7948,20.5831,20.7886,291800.0
2008-11-14 15:00:00,33.39,33.49,33.05,33.2,372400.0,20.7886,20.8508,20.5769,20.6703,372400.0
2008-11-14 15:10:00,33.2,33.24,32.86,32.89,333000.0,20.6703,20.6952,20.4586,20.4773,333000.0
2008-11-14 15:20:00,32.89,33.15,32.85,32.97,294800.0,20.4773,20.6392,20.4524,20.5271,294800.0
2008-11-14 15:30:00,32.96,33.03,32.5,32.66,179200.0,20.5209,20.5644,20.2345,20.3341,179200.0
2008-11-14 15:40:00,32.66,32.79,32.39,32.73,247900.0,20.3341,20.415,20.166,20.3777,247900.0
2008-11-14 15:50:00,32.72,32.76,32.05,32.05,443800.0,20.3714,20.3963,19.9543,19.9543,443800.0
2008-11-17 09:30:00,31.71,31.97,31.53,31.71,161700.0,19.7426,19.9045,19.6305,19.7426,161700.0
2008-11-17 09:40:00,31.69,31.8,31.5,31.78,109900.0,19.7302,19.7986,19.6119,19.7862,109900.0
2008-11-17 09:50:00,31.8,32.05,31.72,31.83,116000.0,19.7986,19.9543,19.7488,19.8173,116000.0
2008-11-17 10:00:00,31.85,31.97,31.79,31.8,101300.0,19.8298,19.9045,19.7924,19.7986,101300.0
2008-11-17 10:10:00,31.8,31.83,31.52,31.57,129300.0,19.7986,19.8173,19.6243,19.6554,129300.0
2008-11-17 10:20:00,31.57,31.73,31.53,31.73,126700.0,19.6554,19.7551,19.6305,19.7551,126700.0
2008-11-17 10:30:00,31.73,32.01,31.66,31.93,77000.0,19.7551,19.9294,19.7115,19.8796,77000.0
2008-11-17 10:40:00,31.93,32.07,31.91,32.07,79400.0,19.8796,19.9667,19.8671,19.9667,79400.0
2008-11-17 10:50:00,32.06,32.07,31.79,31.79,47400.0,19.9605,19.9667,19.7924,19.7924,47400.0
2008-11-17 11:00:00,31.82,32.13,31.81,32.06,68900.0,19.8111,20.0041,19.8049,19.9605,68900.0
2008-11-17 11:10:00,32.07,32.22,32.06,32.1,95600.0,19.9667,20.0601,19.9605,19.9854,95600.0
2008-11-17 11:20:00,32.11,32.17,32.07,32.07,71400.0,19.9917,20.029,19.9667,19.9667,71400.0
2008-11-17 11:30:00,32.06,32.28,32.06,32.25,108500.0,19.9605,20.0975,19.9605,20.0788,108500.0
2008-11-17 11:40:00,32.24,32.32,32.04,32.29,120300.0,20.0726,20.1224,19.9481,20.1037,120300.0
2008-11-17 11:50:00,32.3,32.67,32.29,32.58,190900.0,20.1099,20.3403,20.1037,20.2843,190900.0
2008-11-17 12:00:00,32.58,32.71,32.5,32.54,206200.0,20.2843,20.3652,20.2345,20.2594,206200.0
2008-11-17 12:10:00,32.54,32.71,32.15,32.68,238500.0,20.2594,20.3652,20.0166,20.3465,238500.0
2008-11-17 12:20:00,32.69,32.91,32.67,32.81,148800.0,20.3528,20.4897,20.3403,20.4275,148800.0
2008-11-17 12:30:00,32.8,32.86,32.64,32.68,190900.0,20.4212,20.4586,20.3216,20.3465,190900.0
2008-11-17 12:40:00,32.68,32.83,32.67,32.75,110600.0,20.3465,20.4399,20.3403,20.3901,110600.0
2008-11-17 12:50:00,32.75,32.88,32.73,32.78,150500.0,20.3901,20.4711,20.3777,20.4088,150500.0
2008-11-17 13:00:00,32.78,32.8,32.63,32.65,61900.0,20.4088,20.4212,20.3154,20.3279,61900.0
2008-11-17 13:10:00,32.65,32.75,32.64,32.73,65800.0,20.3279,20.3901,20.3216,20.3777,65800.0
2008-11-17 13:20:00,32.74,32.78,32.65,32.74,75300.0,20.3839,20.4088,20.3279,20.3839,75300.0
2008-11-17 13:30:00,32.76,32.77,32.49,32.52,234100.0,20.3963,20.4026,20.2282,20.2469,234100.0
2008-11-17 13:40:00,32.53,32.57,32.47,32.55,138500.0,20.2531,20.278,20.2158,20.2656,138500.0
2008-11-17 13:50:00,32.55,32.79,32.52,32.69,102700.0,20.2656,20.415,20.2469,20.3528,102700.0
2008-11-17 14:00:00,32.69,32.71,32.52,32.61,128600.0,20.3528,20.3652,20.2469,20.303,128600.0
2008-11-17 14:10:00,32.61,32.81,32.59,32.8,120800.0,20.303,20.4275,20.2905,20.4212,120800.0
2008-11-17 14:20:00,32.81,32.93,32.56,32.61,173600.0,20.4275,20.5022,20.2718,20.303,173600.0
2008-11-17 14:30:00,32.61,32.81,32.51,32.75,166900.0,20.303,20.4275,20.2407,20.3901,166900.0
2008-11-17 14:40:00,32.74,32.88,32.57,32.57,153900.0,20.3839,20.4711,20.278,20.278,153900.0
2008-11-17 14:50:00,32.56,32.69,32.5,32.5,180700.0,20.2718,20.3528,20.2345,20.2345,180700.0
2008-11-17 15:00:00,32.5,32.76,32.4,32.73,139600.0,20.2345,20.3963,20.1722,20.3777,139600.0
2008-11-17 15:10:00,32.71,32.88,32.52,32.75,155100.0,20.3652,20.4711,20.2469,20.3901,155100.0
2008-11-17 15:20:00,32.73,32.81,32.52,32.63,281200.0,20.3777,20.4275,20.2469,20.3154,281200.0
2008-11-17 15:30:00,32.62,32.71,32.4,32.49,243800.0,20.3092,20.3652,20.1722,20.2282,243800.0
2008-11-17 15:40:00,32.49,32.56,32.21,32.29,395600.0,20.2282,20.2718,20.0539,20.1037,395600.0
2008-11-17 15:50:00,32.28,32.44,32.07,32.08,487100.0,20.0975,20.1971,19.9667,19.973,487100.0
2008-11-18 09:30:00,32.9,32.9,31.54,32.14,216900.0,20.4835,20.4835,19.6368,20.0103,216900.0
2008-11-18 09:40:00,32.1,32.48,32.09,32.48,126200.0,19.9854,20.222,19.9792,20.222,126200.0
2008-11-18 09:50:00,32.48,32.49,32.11,32.16,107200.0,20.222,20.2282,19.9917,20.0228,107200.0
2008-11-18 10:00:00,32.16,32.21,31.99,31.99,92400.0,20.0228,20.0539,19.9169,19.9169,92400.0
2008-11-18 10:10:00,31.98,32.42,31.92,32.4,96600.0,19.9107,20.1847,19.8734,20.1722,96600.0
2008-11-18 10:20:00,32.41,32.85,32.39,32.85,122200.0,20.1784,20.4524,20.166,20.4524,122200.0
2008-11-18 10:30:00,32.85,32.87,32.72,32.84,85400.0,20.4524,20.4648,20.3714,20.4462,85400.0
2008-11-18 10:40:00,32.85,32.97,32.73,32.83,105400.0,20.4524,20.5271,20.3777,20.4399,105400.0
2008-11-18 10:50:00,32.82,32.96,32.71,32.94,97300.0,20.4337,20.5209,20.3652,20.5084,97300.0
2008-11-18 11:00:00,32.95,32.95,32.55,32.68,91300.0,20.5146,20.5146,20.2656,20.3465,91300.0
2008-11-18 11:10:00,32.68,32.84,32.6,32.8,84100.0,20.3465,20.4462,20.2967,20.4212,84100.0
2008-11-18 11:20:00,32.78,32.94,32.77,32.89,56000.0,20.4088,20.5084,20.4026,20.4773,56000.0
2008-11-18 11:30:00,32.91,33.18,32.89,33.12,88400.0,20.4897,20.6578,20.4773,20.6205,88400.0
2008-11-18 11:40:00,33.12,33.29,33.08,33.09,90500.0,20.6205,20.7263,20.5956,20.6018,90500.0
2008-11-18 11:50:00,33.1,33.33,33.08,33.23,82000.0,20.608,20.7512,20.5956,20.689,82000.0
2008-11-18 12:00:00,33.23,33.23,32.88,32.88,62400.0,20.689,20.689,20.4711,20.4711,62400.0
2008-11-18 12:10:00,32.87,32.97,32.85,32.9,64200.0,20.4648,20.5271,20.4524,20.4835,64200.0
2008-11-18 12:20:00,32.9,32.9,32.7,32.79,69800.0,20.4835,20.4835,20.359,20.415,69800.0
2008-11-18 12:30:00,32.8,32.82,32.7,32.75,75700.0,20.4212,20.4337,20.359,20.3901,75700.0
2008-11-18 12:40:00,32.73,32.83,32.6,32.67,92700.0,20.3777,20.4399,20.2967,20.3403,92700.0
2008-11-18 12:50:00,32.68,32.81,32.56,32.77,73700.0,20.3465,20.4275,20.2718,20.4026,73700.0
2008-11-18 13:00:00,32.77,32.82,32.64,32.7,110900.0,20.4026,20.4337,20.3216,20.359,110900.0
2008-11-18 13:10:00,32.7,32.77,32.5,32.62,152500.0,20.359,20.4026,20.2345,20.3092,152500.0
2008-11-18 13:20:00,32.62,32.75,32.6,32.7,70000.0,20.3092,20.3901,20.2967,20.359,70000.0
2008-11-18 13:30:00,32.71,32.72,32.27,32.38,126800.0,20.3652,20.3714,20.0913,20.1598,126800.0
2008-11-18 13:40:00,32.4,32.58,32.29,32.41,166400.0,20.1722,20.2843,20.1037,20.1784,166400.0
2008-11-18 13:50:00,32.41,32.76,32.37,32.75,106500.0,20.1784,20.3963,20.1535,20.3901,106500.0
2008-11-18 14:00:00,32.73,32.73,32.17,32.26,129400.0,20.3777,20.3777,20.029,20.085,129400.0
2008-11-18 14:10:00,32.25,32.46,32.18,32.33,122900.0,20.0788,20.2096,20.0352,20.1286,122900.0
2008-11-18 14:20:00,32.33,32.64,32.28,32.56,135300.0,20.1286,20.3216,20.0975,20.2718,135300.0
2008-11-18 14:30:00,32.57,32.57,32.2,32.37,94100.0,20.278,20.278,20.0477,20.1535,94100.0
2008-11-18 14:40:00,32.36,32.48,31.96,31.99,127100.0,20.1473,20.222,19.8983,19.9169,127100.0
2008-11-18 14:50:00,31.98,32.18,31.94,32.02,102800.0,19.9107,20.0352,19.8858,19.9356,102800.0
2008-11-18 15:00:00,32.04,32.54,32.02,32.46,173500.0,19.9481,20.2594,19.9356,20.2096,173500.0
2008-11-18 15:10:00,32.48,32.64,32.43,32.57,218700.0,20.222,20.3216,20.1909,20.278,218700.0
2008-11-18 15:20:00,32.56,32.88,32.34,32.6,252100.0,20.2718,20.4711,20.1349,20.2967,252100.0
2008-11-18 15:30:00,32.6,32.88,32.37,32.73,292600.0,20.2967,20.4711,20.1535,20.3777,292600.0
2008-11-18 15:40:00,32.73,33.24,32.73,33.23,513500.0,20.3777,20.6952,20.3777,20.689,513500.0
2008-11-18 15:50:00,33.22,33.34,33.02,33.26,741900.0,20.6827,20.7574,20.5582,20.7076,741900.0
2008-11-19 09:30:00,33.16,33.89,33.16,33.88,222200.0,20.6454,21.0999,20.6454,21.0937,222200.0
2008-11-19 09:40:00,33.9,33.97,33.58,33.78,132300.0,21.1061,21.1497,20.9069,21.0314,132300.0
2008-11-19 09:50:00,33.77,33.8,33.25,33.34,149500.0,21.0252,21.0438,20.7014,20.7574,149500.0
2008-11-19 10:00:00,33.34,33.77,33.31,33.74,131000.0,20.7574,21.0252,20.7388,21.0065,131000.0
2008-11-19 10:10:00,33.74,33.87,33.51,33.51,115300.0,21.0065,21.0874,20.8633,20.8633,115300.0
2008-11-19 10:20:00,33.55,33.59,33.37,33.41,110700.0,20.8882,20.9131,20.7761,20.801,110700.0
2008-11-19 10:30:00,33.4,33.43,33.07,33.15,147300.0,20.7948,20.8135,20.5893,20.6392,147300.0
2008-11-19 10:40:00,33.14,33.24,32.95,32.97,157700.0,20.6329,20.6952,20.5146,20.5271,157700.0
2008-11-19 10:50:00,32.97,33.0,32.65,32.71,128700.0,20.5271,20.5458,20.3279,20.3652,128700.0
2008-11-19 11:00:00,32.69,33.02,32.68,32.99,109100.0,20.3528,20.5582,20.3465,20.5395,109100.0
2008-11-19 11:10:00,33.0,33.16,32.82,33.16,78800.0,20.5458,20.6454,20.4337,20.6454,78800.0
2008-11-19 11:20:00,33.15,33.16,32.92,32.96,113200.0,20.6392,20.6454,20.496,20.5209,113200.0
2008-11-19 11:30:00,32.97,33.05,32.91,33.0,119500.0,20.5271,20.5769,20.4897,20.5458,119500.0
2008-11-19 11:40:00,33.01,33.08,32.83,32.96,91900.0,20.552,20.5956,20.4399,20.5209,91900.0
2008-11-19 11:50:00,32.96,33.17,32.95,33.0,85300.0,20.5209,20.6516,20.5146,20.5458,85300.0
2008-11-19 12:00:00,33.01,33.14,32.98,33.04,119300.0,20.552,20.6329,20.5333,20.5707,119300.0
2008-11-19 12:10:00,33.06,33.12,32.98,33.0,182600.0,20.5831,20.6205,20.5333,20.5458,182600.0
2008-11-19 12:20:00,33.0,33.07,32.8,32.86,218400.0,20.5458,20.5893,20.4212,20.4586,218400.0
2008-11-19 12:30:00,32.86,32.88,32.7,32.84,103500.0,20.4586,20.4711,20.359,20.4462,103500.0
2008-11-19 12:40:00,32.85,33.0,32.82,32.89,76000.0,20.4524,20.5458,20.4337,20.4773,76000.0
2008-11-19 12:50:00,32.89,32.9,32.73,32.89,55800.0,20.4773,20.4835,20.3777,20.4773,55800.0
2008-11-19 13:00:00,32.88,32.96,32.82,32.83,75900.0,20.4711,20.5209,20.4337,20.4399,75900.0
2008-11-19 13:10:00,32.84,32.87,32.66,32.71,60100.0,20.4462,20.4648,20.3341,20.3652,60100.0
2008-11-19 13:20:00,32.72,32.8,32.52,32.53,128600.0,20.3714,20.4212,20.2469,20.2531,128600.0
2008-11-19 13:30:00,32.52,32.53,32.34,32.46,84700.0,20.2469,20.2531,20.1349,20.2096,84700.0
2008-11-19 13:40:00,32.47,32.64,32.46,32.57,49900.0,20.2158,20.3216,20.2096,20.278,49900.0
2008-11-19 13:50:00,32.56,32.83,32.51,32.65,72100.0,20.2718,20.4399,20.2407,20.3279,72100.0
2008-11-19 14:00:00,32.67,32.67,32.29,32.53,142400.0,20.3403,20.3403,20.1037,20.2531,142400.0
2008-11-19 14:10:00,32.52,32.65,32.37,32.38,94700.0,20.2469,20.3279,20.1535,20.1598,94700.0
2008-11-19 14:20:00,32.36,32.36,32.15,32.18,276000.0,20.1473,20.1473,20.0166,20.0352,276000.0
2008-11-19 14:30:00,32.19,32.28,31.95,32.13,233400.0,20.0415,20.0975,19.892,20.0041,233400.0
2008-11-19 14:40:00,32.12,32.54,32.1,32.36,325600.0,19.9979,20.2594,19.9854,20.1473,325600.0
2008-11-19 14:50:00,32.38,32.5,32.17,32.46,197100.0,20.1598,20.2345,20.029,20.2096,197100.0
2008-11-19 15:00:00,32.46,32.54,32.19,32.4,230300.0,20.2096,20.2594,20.0415,20.1722,230300.0
2008-11-19 15:10:00,32.41,32.58,31.99,32.03,211700.0,20.1784,20.2843,19.9169,19.9418,211700.0
2008-11-19 15:20:00,32.02,32.03,31.67,31.85,310900.0,19.9356,19.9418,19.7177,19.8298,310900.0
2008-11-19 15:30:00,31.84,32.06,31.64,31.69,300200.0,19.8236,19.9605,19.699,19.7302,300200.0
2008-11-19 15:40:00,31.68,31.86,31.1,31.24,459200.0,19.7239,19.836,19.3628,19.45,459200.0
2008-11-19 15:50:00,31.24,31.57,31.18,31.44,741000.0,19.45,19.6554,19.4126,19.5745,741000.0
2008-11-20 09:30:00,31.23,31.81,31.03,31.28,245400.0,19.4438,19.8049,19.3192,19.4749,245400.0
2008-11-20 09:40:00,31.25,31.45,31.11,31.21,186000.0,19.4562,19.5807,19.3691,19.4313,186000.0
2008-11-20 09:50:00,31.21,31.41,31.0,31.09,248100.0,19.4313,19.5558,19.3006,19.3566,248100.0
2008-11-20 10:00:00,31.08,31.16,30.93,31.0,258200.0,19.3504,19.4002,19.257,19.3006,258200.0
2008-11-20 10:10:00,31.0,31.4,30.96,31.33,189100.0,19.3006,19.5496,19.2757,19.506,189100.0
2008-11-20 10:20:00,31.32,31.45,31.17,31.25,195100.0,19.4998,19.5807,19.4064,19.4562,195100.0
2008-11-20 10:30:00,31.25,31.48,31.16,31.22,194300.0,19.4562,19.5994,19.4002,19.4375,194300.0
2008-11-20 10:40:00,31.22,31.8,31.18,31.69,188600.0,19.4375,19.7986,19.4126,19.7302,188600.0
2008-11-20 10:50:00,31.68,31.85,31.52,31.84,157500.0,19.7239,19.8298,19.6243,19.8236,157500.0
2008-11-20 11:00:00,31.87,32.02,31.74,31.87,143900.0,19.8422,19.9356,19.7613,19.8422,143900.0
2008-11-20 11:10:00,31.87,32.13,31.75,31.77,123700.0,19.8422,20.0041,19.7675,19.78,123700.0
2008-11-20 11:20:00,31.78,31.85,31.47,31.51,113800.0,19.7862,19.8298,19.5932,19.6181,113800.0
2008-11-20 11:30:00,31.51,31.51,31.24,31.45,96400.0,19.6181,19.6181,19.45,19.5807,96400.0
2008-11-20 11:40:00,31.45,31.72,31.4,31.7,102800.0,19.5807,19.7488,19.5496,19.7364,102800.0
2008-11-20 11:50:00,31.7,31.7,31.44,31.51,92600.0,19.7364,19.7364,19.5745,19.6181,92600.0
2008-11-20 12:00:00,31.5,31.5,31.25,31.27,116400.0,19.6119,19.6119,19.4562,19.4687,116400.0
2008-11-20 12:10:00,31.25,31.52,31.23,31.35,151100.0,19.4562,19.6243,19.4438,19.5185,151100.0
2008-11-20 12:20:00,31.37,31.65,31.32,31.6,236800.0,19.5309,19.7053,19.4998,19.6741,236800.0
2008-11-20 12:30:00,31.61,31.88,31.57,31.73,210700.0,19.6804,19.8485,19.6554,19.7551,210700.0
2008-11-20 12:40:00,31.75,32.08,31.66,32.06,130400.0,19.7675,19.973,19.7115,19.9605,130400.0
2008-11-20 12:50:00,32.06,32.25,31.66,31.67,120500.0,19.9605,20.0788,19.7115,19.7177,120500.0
2008-11-20 13:00:00,31.68,31.68,31.32,31.49,121500.0,19.7239,19.7239,19.4998,19.6056,121500.0
2008-11-20 13:10:00,31.49,31.7,31.34,31.42,98100.0,19.6056,19.7364,19.5123,19.5621,98100.0
2008-11-20 13:20:00,31.41,31.5,31.21,31.26,129600.0,19.5558,19.6119,19.4313,19.4624,129600.0
2008-11-20 13:30:00,31.26,31.46,31.03,31.13,135300.0,19.4624,19.587,19.3192,19.3815,135300.0
2008-11-20 13:40:00,31.12,31.39,31.08,31.27,94400.0,19.3753,19.5434,19.3504,19.4687,94400.0
2008-11-20 13:50:00,31.29,31.55,31.26,31.48,120200.0,19.4811,19.643,19.4624,19.5994,120200.0
2008-11-20 14:00:00,31.51,31.54,31.0,31.09,131500.0,19.6181,19.6368,19.3006,19.3566,131500.0
2008-11-20 14:10:00,31.08,31.23,30.93,30.98,110700.0,19.3504,19.4438,19.257,19.2881,110700.0
2008-11-20 14:20:00,31.0,31.12,30.97,31.02,83800.0,19.3006,19.3753,19.2819,19.313,83800.0
2008-11-20 14:30:00,31.02,31.1,30.94,31.01,121000.0,19.313,19.3628,19.2632,19.3068,121000.0
2008-11-20 14:40:00,31.01,31.12,30.81,30.89,114900.0,19.3068,19.3753,19.1823,19.2321,114900.0
2008-11-20 14:50:00,30.88,31.01,30.75,30.91,97000.0,19.2259,19.3068,19.1449,19.2445,97000.0
2008-11-20 15:00:00,30.9,31.08,30.68,30.88,180000.0,19.2383,19.3504,19.1013,19.2259,180000.0
2008-11-20 15:10:00,30.88,30.98,30.59,30.71,152300.0,19.2259,19.2881,19.0453,19.12,152300.0
2008-11-20 15:20:00,30.72,30.81,30.52,30.55,197700.0,19.1262,19.1823,19.0017,19.0204,197700.0
2008-11-20 15:30:00,30.55,30.68,30.23,30.25,273600.0,19.0204,19.1013,18.8212,18.8336,273600.0
2008-11-20 15:40:00,30.25,30.26,29.71,29.77,617900.0,18.8336,18.8398,18.4974,18.5348,617900.0
2008-11-20 15:50:00,29.76,30.03,29.59,29.99,889200.0,18.5285,18.6966,18.4227,18.6717,889200.0
2008-11-21 09:30:00,30.0,30.55,29.61,29.86,807900.0,18.678,19.0204,18.4352,18.5908,807900.0
2008-11-21 09:40:00,29.82,30.0,29.6,29.86,184700.0,18.5659,18.678,18.4289,18.5908,184700.0
2008-11-21 09:50:00,29.85,29.91,29.42,29.56,310400.0,18.5846,18.6219,18.3169,18.404,310400.0
2008-11-21 10:00:00,29.55,29.73,29.39,29.71,324300.0,18.3978,18.5099,18.2982,18.4974,324300.0
2008-11-21 10:10:00,29.71,29.8,29.44,29.45,151400.0,18.4974,18.5534,18.3293,18.3355,151400.0
2008-11-21 10:20:00,29.45,29.63,29.35,29.42,183200.0,18.3355,18.4476,18.2733,18.3169,183200.0
2008-11-21 10:30:00,29.42,29.67,29.42,29.64,135700.0,18.3169,18.4725,18.3169,18.4538,135700.0
2008-11-21 10:40:00,29.65,29.67,29.36,29.39,203200.0,18.4601,18.4725,18.2795,18.2982,203200.0
2008-11-21 10:50:00,29.39,29.4,29.03,29.05,182800.0,18.2982,18.3044,18.074,18.0865,182800.0
2008-11-21 11:00:00,29.05,29.12,28.8,28.91,228000.0,18.0865,18.1301,17.9309,17.9993,228000.0
2008-11-21 11:10:00,28.87,28.9,28.66,28.71,365800.0,17.9744,17.9931,17.8437,17.8748,365800.0
2008-11-21 11:20:00,28.7,28.92,28.66,28.89,266900.0,17.8686,18.0056,17.8437,17.9869,266900.0
2008-11-21 11:30:00,28.9,29.35,28.88,29.3,112400.0,17.9931,18.2733,17.9807,18.2421,112400.0
2008-11-21 11:40:00,29.31,29.59,29.31,29.51,125300.0,18.2484,18.4227,18.2484,18.3729,125300.0
2008-11-21 11:50:00,29.41,29.44,29.1,29.13,86800.0,18.3106,18.3293,18.1176,18.1363,86800.0
2008-11-21 12:00:00,29.13,29.54,29.07,29.48,122700.0,18.1363,18.3916,18.099,18.3542,122700.0
2008-11-21 12:10:00,29.49,29.56,29.3,29.3,82800.0,18.3604,18.404,18.2421,18.2421,82800.0
2008-11-21 12:20:00,29.31,29.37,29.2,29.31,160700.0,18.2484,18.2857,18.1799,18.2484,160700.0
2008-11-21 12:30:00,29.31,29.38,29.22,29.31,185600.0,18.2484,18.292,18.1923,18.2484,185600.0
2008-11-21 12:40:00,29.31,29.39,29.14,29.17,217900.0,18.2484,18.2982,18.1425,18.1612,217900.0
2008-11-21 12:50:00,29.17,29.32,29.13,29.2,154800.0,18.1612,18.2546,18.1363,18.1799,154800.0
2008-11-21 13:00:00,29.2,29.24,29.08,29.14,96300.0,18.1799,18.2048,18.1052,18.1425,96300.0
2008-11-21 13:10:00,29.14,29.29,29.11,29.24,116000.0,18.1425,18.2359,18.1239,18.2048,116000.0
2008-11-21 13:20:00,29.24,29.24,29.03,29.16,91900.0,18.2048,18.2048,18.074,18.155,91900.0
2008-11-21 13:30:00,29.16,29.22,29.06,29.21,90700.0,18.155,18.1923,18.0927,18.1861,90700.0
2008-11-21 13:40:00,29.2,29.41,29.17,29.28,76900.0,18.1799,18.3106,18.1612,18.2297,76900.0
2008-11-21 13:50:00,29.28,29.34,28.76,28.77,212800.0,18.2297,18.2671,17.9059,17.9122,212800.0
2008-11-21 14:00:00,28.78,29.27,28.72,29.12,208800.0,17.9184,18.2235,17.881,18.1301,208800.0
2008-11-21 14:10:00,29.12,29.19,28.91,29.06,107300.0,18.1301,18.1737,17.9993,18.0927,107300.0
2008-11-21 14:20:00,29.06,29.29,28.92,28.92,168100.0,18.0927,18.2359,18.0056,18.0056,168100.0
2008-11-21 14:30:00,28.91,29.02,28.73,28.95,171400.0,17.9993,18.0678,17.8873,18.0242,171400.0
2008-11-21 14:40:00,28.95,29.21,28.62,29.03,262400.0,18.0242,18.1861,17.8188,18.074,262400.0
2008-11-21 14:50:00,29.02,29.12,28.69,28.87,193700.0,18.0678,18.1301,17.8624,17.9744,193700.0
2008-11-21 15:00:00,28.86,29.48,28.85,29.25,211000.0,17.9682,18.3542,17.962,18.211,211000.0
2008-11-21 15:10:00,29.25,29.77,29.18,29.68,294200.0,18.211,18.5348,18.1674,18.4787,294200.0
2008-11-21 15:20:00,29.67,29.89,29.4,29.73,283000.0,18.4725,18.6095,18.3044,18.5099,283000.0
2008-11-21 15:30:00,29.73,30.41,29.61,30.22,455700.0,18.5099,18.9332,18.4352,18.8149,455700.0
2008-11-21 15:40:00,30.22,30.31,29.76,30.14,608700.0,18.8149,18.871,18.5285,18.7651,608700.0
2008-11-21 15:50:00,30.11,30.57,29.83,30.46,838500.0,18.7465,19.0329,18.5721,18.9644,838500.0
2008-11-24 09:30:00,30.9,31.08,30.51,31.04,219500.0,19.2383,19.3504,18.9955,19.3255,219500.0
2008-11-24 09:40:00,31.05,31.09,30.72,30.95,161200.0,19.3317,19.3566,19.1262,19.2694,161200.0
2008-11-24 09:50:00,30.96,31.01,30.78,30.86,199100.0,19.2757,19.3068,19.1636,19.2134,199100.0
2008-11-24 10:00:00,30.86,31.15,30.85,31.09,188600.0,19.2134,19.394,19.2072,19.3566,188600.0
2008-11-24 10:10:00,31.09,31.39,31.09,31.26,134200.0,19.3566,19.5434,19.3566,19.4624,134200.0
2008-11-24 10:20:00,31.26,31.4,31.11,31.38,104800.0,19.4624,19.5496,19.3691,19.5372,104800.0
2008-11-24 10:30:00,31.38,31.64,31.36,31.57,122700.0,19.5372,19.699,19.5247,19.6554,122700.0
2008-11-24 10:40:00,31.57,31.72,31.15,31.32,153000.0,19.6554,19.7488,19.394,19.4998,153000.0
2008-11-24 10:50:00,31.33,31.62,31.28,31.62,105200.0,19.506,19.6866,19.4749,19.6866,105200.0
2008-11-24 11:00:00,31.61,31.7,31.34,31.38,91200.0,19.6804,19.7364,19.5123,19.5372,91200.0
2008-11-24 11:10:00,31.41,31.6,31.31,31.41,121000.0,19.5558,19.6741,19.4936,19.5558,121000.0
2008-11-24 11:20:00,31.38,31.71,31.3,31.57,97100.0,19.5372,19.7426,19.4873,19.6554,97100.0
2008-11-24 11:30:00,31.53,31.73,31.47,31.62,101000.0,19.6305,19.7551,19.5932,19.6866,101000.0
2008-11-24 11:40:00,31.64,31.75,31.55,31.6,81300.0,19.699,19.7675,19.643,19.6741,81300.0
2008-11-24 11:50:00,31.61,31.78,31.57,31.6,140100.0,19.6804,19.7862,19.6554,19.6741,140100.0
2008-11-24 12:00:00,31.61,31.77,31.5,31.63,116000.0,19.6804,19.78,19.6119,19.6928,116000.0
2008-11-24 12:10:00,31.62,31.62,31.31,31.38,121800.0,19.6866,19.6866,19.4936,19.5372,121800.0
2008-11-24 12:20:00,31.35,31.37,31.12,31.19,98400.0,19.5185,19.5309,19.3753,19.4189,98400.0
2008-11-24 12:30:00,31.18,31.41,31.17,31.25,96700.0,19.4126,19.5558,19.4064,19.4562,96700.0
2008-11-24 12:40:00,31.25,31.38,31.11,31.37,110600.0,19.4562,19.5372,19.3691,19.5309,110600.0
2008-11-24 12:50:00,31.37,31.71,31.34,31.64,134100.0,19.5309,19.7426,19.5123,19.699,134100.0
2008-11-24 13:00:00,31.66,31.78,31.58,31.65,125900.0,19.7115,19.7862,19.6617,19.7053,125900.0
2008-11-24 13:10:00,31.62,31.72,31.54,31.66,82900.0,19.6866,19.7488,19.6368,19.7115,82900.0
2008-11-24 13:20:00,31.66,31.81,31.6,31.78,108400.0,19.7115,19.8049,19.6741,19.7862,108400.0
2008-11-24 13:30:00,31.77,31.82,31.56,31.67,116500.0,19.78,19.8111,19.6492,19.7177,116500.0
2008-11-24 13:40:00,31.67,31.74,31.46,31.5,99000.0,19.7177,19.7613,19.587,19.6119,99000.0
2008-11-24 13:50:00,31.51,31.95,31.48,31.93,161900.0,19.6181,19.892,19.5994,19.8796,161900.0
2008-11-24 14:00:00,31.92,31.93,31.43,31.53,150200.0,19.8734,19.8796,19.5683,19.6305,150200.0
2008-11-24 14:10:00,31.55,31.58,31.41,31.47,143900.0,19.643,19.6617,19.5558,19.5932,143900.0
2008-11-24 14:20:00,31.47,31.87,31.47,31.71,152400.0,19.5932,19.8422,19.5932,19.7426,152400.0
2008-11-24 14:30:00,31.72,31.92,31.55,31.85,139200.0,19.7488,19.8734,19.643,19.8298,139200.0
2008-11-24 14:40:00,31.85,31.9,31.59,31.6,74600.0,19.8298,19.8609,19.6679,19.6741,74600.0
2008-11-24 14:50:00,31.6,31.79,31.58,31.76,89900.0,19.6741,19.7924,19.6617,19.7737,89900.0
2008-11-24 15:00:00,31.75,32.04,31.6,32.03,139700.0,19.7675,19.9481,19.6741,19.9418,139700.0
2008-11-24 15:10:00,32.03,32.09,31.86,31.87,174100.0,19.9418,19.9792,19.836,19.8422,174100.0
2008-11-24 15:20:00,31.88,32.28,31.85,32.28,217900.0,19.8485,20.0975,19.8298,20.0975,217900.0
2008-11-24 15:30:00,32.27,32.33,32.01,32.19,308800.0,20.0913,20.1286,19.9294,20.0415,308800.0
2008-11-24 15:40:00,32.18,32.76,32.18,32.37,429000.0,20.0352,20.3963,20.0352,20.1535,429000.0
2008-11-24 15:50:00,32.35,32.48,31.78,31.92,884700.0,20.1411,20.222,19.7862,19.8734,884700.0
2008-11-25 09:30:00,32.9,33.36,32.85,32.9,274200.0,20.4835,20.7699,20.4524,20.4835,274200.0
2008-11-25 09:40:00,32.89,33.1,32.75,32.86,258900.0,20.4773,20.608,20.3901,20.4586,258900.0
2008-11-25 09:50:00,32.85,33.06,32.68,32.77,191900.0,20.4524,20.5831,20.3465,20.4026,191900.0
2008-11-25 10:00:00,32.78,33.1,32.76,33.05,192600.0,20.4088,20.608,20.3963,20.5769,192600.0
2008-11-25 10:10:00,33.05,33.08,32.52,32.63,132000.0,20.5769,20.5956,20.2469,20.3154,132000.0
2008-11-25 10:20:00,32.62,32.99,32.53,32.92,119600.0,20.3092,20.5395,20.2531,20.496,119600.0
2008-11-25 10:30:00,32.97,32.99,32.56,32.56,118100.0,20.5271,20.5395,20.2718,20.2718,118100.0
2008-11-25 10:40:00,32.57,32.66,32.48,32.5,101900.0,20.278,20.3341,20.222,20.2345,101900.0
2008-11-25 10:50:00,32.51,32.72,32.51,32.66,106400.0,20.2407,20.3714,20.2407,20.3341,106400.0
2008-11-25 11:00:00,32.69,32.77,32.24,32.32,241300.0,20.3528,20.4026,20.0726,20.1224,241300.0
2008-11-25 11:10:00,32.35,32.51,32.28,32.5,90200.0,20.1411,20.2407,20.0975,20.2345,90200.0
2008-11-25 11:20:00,32.52,32.61,32.46,32.49,115700.0,20.2469,20.303,20.2096,20.2282,115700.0
2008-11-25 11:30:00,32.48,32.52,32.32,32.33,90400.0,20.222,20.2469,20.1224,20.1286,90400.0
2008-11-25 11:40:00,32.31,32.45,32.3,32.43,141600.0,20.1162,20.2033,20.1099,20.1909,141600.0
2008-11-25 11:50:00,32.43,32.47,32.31,32.31,196700.0,20.1909,20.2158,20.1162,20.1162,196700.0
2008-11-25 12:00:00,32.32,32.32,32.1,32.16,81700.0,20.1224,20.1224,19.9854,20.0228,81700.0
2008-11-25 12:10:00,32.17,32.24,32.05,32.2,84900.0,20.029,20.0726,19.9543,20.0477,84900.0
2008-11-25 12:20:00,32.22,32.26,32.06,32.16,54300.0,20.0601,20.085,19.9605,20.0228,54300.0
2008-11-25 12:30:00,32.14,32.15,31.9,32.07,89300.0,20.0103,20.0166,19.8609,19.9667,89300.0
2008-11-25 12:40:00,32.04,32.09,31.83,31.9,67200.0,19.9481,19.9792,19.8173,19.8609,67200.0
2008-11-25 12:50:00,31.89,32.07,31.86,32.03,67100.0,19.8547,19.9667,19.836,19.9418,67100.0
2008-11-25 13:00:00,32.05,32.12,31.94,32.08,80800.0,19.9543,19.9979,19.8858,19.973,80800.0
2008-11-25 13:10:00,32.08,32.16,31.96,32.06,55100.0,19.973,20.0228,19.8983,19.9605,55100.0
2008-11-25 13:20:00,32.09,32.22,31.97,32.2,82200.0,19.9792,20.0601,19.9045,20.0477,82200.0
2008-11-25 13:30:00,32.2,32.38,32.2,32.32,100700.0,20.0477,20.1598,20.0477,20.1224,100700.0
2008-11-25 13:40:00,32.3,32.49,32.28,32.46,127700.0,20.1099,20.2282,20.0975,20.2096,127700.0
2008-11-25 13:50:00,32.47,32.51,32.29,32.31,100100.0,20.2158,20.2407,20.1037,20.1162,100100.0
2008-11-25 14:00:00,32.3,32.48,32.26,32.32,92300.0,20.1099,20.222,20.085,20.1224,92300.0
2008-11-25 14:10:00,32.33,32.36,32.05,32.24,176900.0,20.1286,20.1473,19.9543,20.0726,176900.0
2008-11-25 14:20:00,32.25,32.33,32.18,32.18,111100.0,20.0788,20.1286,20.0352,20.0352,111100.0
2008-11-25 14:30:00,32.19,32.41,32.1,32.38,122500.0,20.0415,20.1784,19.9854,20.1598,122500.0
2008-11-25 14:40:00,32.39,32.43,32.29,32.34,89900.0,20.166,20.1909,20.1037,20.1349,89900.0
2008-11-25 14:50:00,32.35,32.69,32.23,32.61,313100.0,20.1411,20.3528,20.0664,20.303,313100.0
2008-11-25 15:00:00,32.61,32.94,32.58,32.65,166100.0,20.303,20.5084,20.2843,20.3279,166100.0
2008-11-25 15:10:00,32.67,32.74,32.47,32.65,145400.0,20.3403,20.3839,20.2158,20.3279,145400.0
2008-11-25 15:20:00,32.64,32.72,32.4,32.51,210200.0,20.3216,20.3714,20.1722,20.2407,210200.0
2008-11-25 15:30:00,32.51,32.72,32.35,32.53,178500.0,20.2407,20.3714,20.1411,20.2531,178500.0
2008-11-25 15:40:00,32.54,32.97,32.48,32.87,293000.0,20.2594,20.5271,20.222,20.4648,293000.0
2008-11-25 15:50:00,32.88,33.06,32.65,32.75,457600.0,20.4711,20.5831,20.3279,20.3901,457600.0
2008-11-26 09:30:00,32.42,32.5,31.96,32.06,224300.0,20.1847,20.2345,19.8983,19.9605,224300.0
2008-11-26 09:40:00,32.06,32.17,31.85,32.08,125900.0,19.9605,20.029,19.8298,19.973,125900.0
2008-11-26 09:50:00,32.08,32.25,32.03,32.14,218400.0,19.973,20.0788,19.9418,20.0103,218400.0
2008-11-26 10:00:00,32.14,32.21,31.91,31.94,168800.0,20.0103,20.0539,19.8671,19.8858,168800.0
2008-11-26 10:10:00,31.93,32.12,31.83,32.04,167100.0,19.8796,19.9979,19.8173,19.9481,167100.0
2008-11-26 10:20:00,32.05,32.17,32.0,32.11,91900.0,19.9543,20.029,19.9232,19.9917,91900.0
2008-11-26 10:30:00,32.12,32.14,31.92,31.98,126100.0,19.9979,20.0103,19.8734,19.9107,126100.0
2008-11-26 10:40:00,31.99,32.09,31.97,32.02,114700.0,19.9169,19.9792,19.9045,19.9356,114700.0
2008-11-26 10:50:00,32.01,32.43,32.0,32.32,131600.0,19.9294,20.1909,19.9232,20.1224,131600.0
2008-11-26 11:00:00,32.32,32.42,32.24,32.33,97300.0,20.1224,20.1847,20.0726,20.1286,97300.0
2008-11-26 11:10:00,32.34,32.46,32.25,32.35,58700.0,20.1349,20.2096,20.0788,20.1411,58700.0
2008-11-26 11:20:00,32.35,32.46,32.28,32.28,63300.0,20.1411,20.2096,20.0975,20.0975,63300.0
2008-11-26 11:30:00,32.27,32.42,32.19,32.38,71500.0,20.0913,20.1847,20.0415,20.1598,71500.0
2008-11-26 11:40:00,32.37,32.41,32.15,32.28,118700.0,20.1535,20.1784,20.0166,20.0975,118700.0
2008-11-26 11:50:00,32.27,32.28,32.08,32.12,94700.0,20.0913,20.0975,19.973,19.9979,94700.0
2008-11-26 12:00:00,32.12,32.18,32.08,32.1,122300.0,19.9979,20.0352,19.973,19.9854,122300.0
2008-11-26 12:10:00,32.11,32.69,31.97,32.03,172400.0,19.9917,20.3528,19.9045,19.9418,172400.0
2008-11-26 12:20:00,32.03,32.08,32.01,32.05,78100.0,19.9418,19.973,19.9294,19.9543,78100.0
2008-11-26 12:30:00,32.04,32.1,31.99,31.99,82600.0,19.9481,19.9854,19.9169,19.9169,82600.0
2008-11-26 12:40:00,31.99,32.18,31.96,32.14,198000.0,19.9169,20.0352,19.8983,20.0103,198000.0
2008-11-26 12:50:00,32.15,32.2,32.06,32.07,74500.0,20.0166,20.0477,19.9605,19.9667,74500.0
2008-11-26 13:00:00,32.08,32.19,31.97,32.12,99500.0,19.973,20.0415,19.9045,19.9979,99500.0
2008-11-26 13:10:00,32.12,32.17,31.97,32.01,94300.0,19.9979,20.029,19.9045,19.9294,94300.0
2008-11-26 13:20:00,32.01,32.04,31.93,31.98,104000.0,19.9294,19.9481,19.8796,19.9107,104000.0
2008-11-26 13:30:00,31.98,32.01,31.92,31.99,102500.0,19.9107,19.9294,19.8734,19.9169,102500.0
2008-11-26 13:40:00,31.99,32.07,31.96,32.0,127100.0,19.9169,19.9667,19.8983,19.9232,127100.0
2008-11-26 13:50:00,31.99,32.04,31.9,31.99,50000.0,19.9169,19.9481,19.8609,19.9169,50000.0
2008-11-26 14:00:00,31.99,32.05,31.94,32.01,120600.0,19.9169,19.9543,19.8858,19.9294,120600.0
2008-11-26 14:10:00,32.0,32.05,31.96,32.04,114400.0,19.9232,19.9543,19.8983,19.9481,114400.0
2008-11-26 14:20:00,32.04,32.21,31.99,32.11,109700.0,19.9481,20.0539,19.9169,19.9917,109700.0
2008-11-26 14:30:00,32.1,32.26,32.1,32.17,188200.0,19.9854,20.085,19.9854,20.029,188200.0
2008-11-26 14:40:00,32.17,32.39,32.17,32.28,97200.0,20.029,20.166,20.029,20.0975,97200.0
2008-11-26 14:50:00,32.3,32.42,32.21,32.33,63600.0,20.1099,20.1847,20.0539,20.1286,63600.0
2008-11-26 15:00:00,32.35,32.43,32.22,32.31,86500.0,20.1411,20.1909,20.0601,20.1162,86500.0
2008-11-26 15:10:00,32.31,32.54,32.27,32.44,192600.0,20.1162,20.2594,20.0913,20.1971,192600.0
2008-11-26 15:20:00,32.45,32.67,32.38,32.57,187400.0,20.2033,20.3403,20.1598,20.278,187400.0
2008-11-26 15:30:00,32.58,32.78,32.56,32.72,205300.0,20.2843,20.4088,20.2718,20.3714,205300.0
2008-11-26 15:40:00,32.72,32.8,32.54,32.76,332700.0,20.3714,20.4212,20.2594,20.3963,332700.0
2008-11-26 15:50:00,32.76,32.93,32.61,32.84,483300.0,20.3963,20.5022,20.303,20.4462,483300.0
2008-11-28 09:30:00,33.06,33.64,33.06,33.53,238900.0,20.5831,20.9442,20.5831,20.8757,238900.0
2008-11-28 09:40:00,33.57,33.82,33.44,33.6,132500.0,20.9006,21.0563,20.8197,20.9193,132500.0
2008-11-28 09:50:00,33.6,33.73,33.34,33.34,86700.0,20.9193,21.0003,20.7574,20.7574,86700.0
2008-11-28 10:00:00,33.36,33.46,33.29,33.43,81500.0,20.7699,20.8322,20.7263,20.8135,81500.0
2008-11-28 10:10:00,33.43,33.45,33.1,33.18,81700.0,20.8135,20.8259,20.608,20.6578,81700.0
2008-11-28 10:20:00,33.17,33.35,33.11,33.32,64900.0,20.6516,20.7637,20.6143,20.745,64900.0
2008-11-28 10:30:00,33.31,33.37,33.15,33.35,51700.0,20.7388,20.7761,20.6392,20.7637,51700.0
2008-11-28 10:40:00,33.34,33.46,33.26,33.44,51100.0,20.7574,20.8322,20.7076,20.8197,51100.0
2008-11-28 10:50:00,33.45,33.56,33.42,33.47,35400.0,20.8259,20.8944,20.8073,20.8384,35400.0
2008-11-28 11:00:00,33.47,33.47,33.26,33.28,56700.0,20.8384,20.8384,20.7076,20.7201,56700.0
2008-11-28 11:10:00,33.29,33.29,33.11,33.14,65500.0,20.7263,20.7263,20.6143,20.6329,65500.0
2008-11-28 11:20:00,33.14,33.31,33.13,33.28,51300.0,20.6329,20.7388,20.6267,20.7201,51300.0
2008-11-28 11:30:00,33.27,33.31,33.15,33.26,56600.0,20.7139,20.7388,20.6392,20.7076,56600.0
2008-11-28 11:40:00,33.26,33.37,33.23,33.36,55100.0,20.7076,20.7761,20.689,20.7699,55100.0
2008-11-28 11:50:00,33.33,33.58,33.31,33.52,47300.0,20.7512,20.9069,20.7388,20.8695,47300.0
2008-11-28 12:00:00,33.51,33.54,33.44,33.53,53700.0,20.8633,20.882,20.8197,20.8757,53700.0
2008-11-28 12:10:00,33.53,33.67,33.53,33.57,60300.0,20.8757,20.9629,20.8757,20.9006,60300.0
2008-11-28 12:20:00,33.56,33.63,33.56,33.58,55100.0,20.8944,20.938,20.8944,20.9069,55100.0
2008-11-28 12:30:00,33.58,33.72,33.55,33.71,69100.0,20.9069,20.994,20.8882,20.9878,69100.0
2008-11-28 12:40:00,33.72,33.87,33.7,33.82,172100.0,20.994,21.0874,20.9816,21.0563,172100.0
2008-11-28 12:50:00,33.82,34.5,33.77,34.26,386400.0,21.0563,21.4797,21.0252,21.3302,386400.0
2008-11-28 13:00:00,34.08,34.15,34.07,34.15,695500.0,21.2182,21.2618,21.2119,21.2618,695500.0
2008-11-28 13:10:00,34.06,34.1,34.06,34.1,300.0,21.2057,21.2306,21.2057,21.2306,300.0
2008-11-28 13:20:00,34.15,34.15,34.15,34.15,12300.0,21.2618,21.2618,21.2618,21.2618,12300.0
2008-11-28 13:30:00,33.9,33.9,33.87,33.87,500.0,21.1061,21.1061,21.0874,21.0874,500.0
2008-11-28 13:40:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 13:50:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:00:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:10:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:20:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:30:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:40:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:50:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:00:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:10:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:20:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:30:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:40:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:50:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-12-01 09:30:00,33.32,33.4,32.87,32.94,266800.0,20.745,20.7948,20.4648,20.5084,266800.0
2008-12-01 09:40:00,32.91,32.99,32.41,32.46,175900.0,20.4897,20.5395,20.1784,20.2096,175900.0
2008-12-01 09:50:00,32.48,32.54,32.29,32.4,170000.0,20.222,20.2594,20.1037,20.1722,170000.0
2008-12-01 10:00:00,32.41,32.5,32.23,32.35,102000.0,20.1784,20.2345,20.0664,20.1411,102000.0
2008-12-01 10:10:00,32.36,32.38,32.1,32.12,74600.0,20.1473,20.1598,19.9854,19.9979,74600.0
2008-12-01 10:20:00,32.11,32.24,32.04,32.07,96000.0,19.9917,20.0726,19.9481,19.9667,96000.0
2008-12-01 10:30:00,32.07,32.09,31.99,32.06,57500.0,19.9667,19.9792,19.9169,19.9605,57500.0
2008-12-01 10:40:00,32.06,32.17,32.03,32.11,89100.0,19.9605,20.029,19.9418,19.9917,89100.0
2008-12-01 10:50:00,32.12,32.16,32.0,32.03,69200.0,19.9979,20.0228,19.9232,19.9418,69200.0
2008-12-01 11:00:00,32.03,32.15,32.02,32.12,103500.0,19.9418,20.0166,19.9356,19.9979,103500.0
2008-12-01 11:10:00,32.12,32.25,32.12,32.24,78700.0,19.9979,20.0788,19.9979,20.0726,78700.0
2008-12-01 11:20:00,32.24,32.27,32.15,32.17,84900.0,20.0726,20.0913,20.0166,20.029,84900.0
2008-12-01 11:30:00,32.16,32.25,32.13,32.22,83400.0,20.0228,20.0788,20.0041,20.0601,83400.0
2008-12-01 11:40:00,32.22,32.36,32.22,32.35,46800.0,20.0601,20.1473,20.0601,20.1411,46800.0
2008-12-01 11:50:00,32.34,32.35,32.23,32.24,49800.0,20.1349,20.1411,20.0664,20.0726,49800.0
2008-12-01 12:00:00,32.24,32.24,32.1,32.14,73400.0,20.0726,20.0726,19.9854,20.0103,73400.0
2008-12-01 12:10:00,32.14,32.22,32.12,32.14,124100.0,20.0103,20.0601,19.9979,20.0103,124100.0
2008-12-01 12:20:00,32.13,32.17,32.0,32.03,89400.0,20.0041,20.029,19.9232,19.9418,89400.0
2008-12-01 12:30:00,32.03,32.06,32.01,32.03,72400.0,19.9418,19.9605,19.9294,19.9418,72400.0
2008-12-01 12:40:00,32.04,32.06,31.86,31.94,80300.0,19.9481,19.9605,19.836,19.8858,80300.0
2008-12-01 12:50:00,31.93,31.94,31.75,31.87,48100.0,19.8796,19.8858,19.7675,19.8422,48100.0
2008-12-01 13:00:00,31.87,31.93,31.85,31.9,27800.0,19.8422,19.8796,19.8298,19.8609,27800.0
2008-12-01 13:10:00,31.9,32.04,31.9,32.02,43600.0,19.8609,19.9481,19.8609,19.9356,43600.0
2008-12-01 13:20:00,32.02,32.04,31.95,32.0,62200.0,19.9356,19.9481,19.892,19.9232,62200.0
2008-12-01 13:30:00,31.99,32.25,31.95,32.23,127100.0,19.9169,20.0788,19.892,20.0664,127100.0
2008-12-01 13:40:00,32.22,32.27,32.02,32.09,202100.0,20.0601,20.0913,19.9356,19.9792,202100.0
2008-12-01 13:50:00,32.11,32.21,32.03,32.2,128800.0,19.9917,20.0539,19.9418,20.0477,128800.0
2008-12-01 14:00:00,32.19,32.22,32.0,32.18,143100.0,20.0415,20.0601,19.9232,20.0352,143100.0
2008-12-01 14:10:00,32.17,32.25,31.93,32.0,63600.0,20.029,20.0788,19.8796,19.9232,63600.0
2008-12-01 14:20:00,31.99,32.19,31.93,32.15,54300.0,19.9169,20.0415,19.8796,20.0166,54300.0
2008-12-01 14:30:00,32.16,32.26,32.09,32.21,129700.0,20.0228,20.085,19.9792,20.0539,129700.0
2008-12-01 14:40:00,32.23,32.41,32.17,32.29,172400.0,20.0664,20.1784,20.029,20.1037,172400.0
2008-12-01 14:50:00,32.29,32.39,32.17,32.21,148800.0,20.1037,20.166,20.029,20.0539,148800.0
2008-12-01 15:00:00,32.21,32.26,31.97,31.98,127600.0,20.0539,20.085,19.9045,19.9107,127600.0
2008-12-01 15:10:00,31.99,32.12,31.94,31.97,128000.0,19.9169,19.9979,19.8858,19.9045,128000.0
2008-12-01 15:20:00,31.96,31.97,31.75,31.8,116100.0,19.8983,19.9045,19.7675,19.7986,116100.0
2008-12-01 15:30:00,31.79,31.89,31.72,31.76,196700.0,19.7924,19.8547,19.7488,19.7737,196700.0
2008-12-01 15:40:00,31.76,31.76,31.3,31.32,462500.0,19.7737,19.7737,19.4873,19.4998,462500.0
2008-12-01 15:50:00,31.33,31.44,30.63,31.12,689300.0,19.506,19.5745,19.0702,19.3753,689300.0
2008-12-02 09:30:00,31.54,31.92,31.5,31.7,165500.0,19.6368,19.8734,19.6119,19.7364,165500.0
2008-12-02 09:40:00,31.68,31.81,31.58,31.77,106700.0,19.7239,19.8049,19.6617,19.78,106700.0
2008-12-02 09:50:00,31.77,31.85,31.66,31.69,115400.0,19.78,19.8298,19.7115,19.7302,115400.0
2008-12-02 10:00:00,31.7,32.18,31.65,32.18,148400.0,19.7364,20.0352,19.7053,20.0352,148400.0
2008-12-02 10:10:00,32.18,32.51,32.17,32.46,226600.0,20.0352,20.2407,20.029,20.2096,226600.0
2008-12-02 10:20:00,32.46,32.55,32.39,32.49,200700.0,20.2096,20.2656,20.166,20.2282,200700.0
2008-12-02 10:30:00,32.46,32.58,32.43,32.53,220700.0,20.2096,20.2843,20.1909,20.2531,220700.0
2008-12-02 10:40:00,32.55,32.56,32.49,32.5,139700.0,20.2656,20.2718,20.2282,20.2345,139700.0
2008-12-02 10:50:00,32.5,32.52,32.37,32.48,81500.0,20.2345,20.2469,20.1535,20.222,81500.0
2008-12-02 11:00:00,32.48,32.51,32.39,32.44,64500.0,20.222,20.2407,20.166,20.1971,64500.0
2008-12-02 11:10:00,32.45,32.47,32.32,32.38,100200.0,20.2033,20.2158,20.1224,20.1598,100200.0
2008-12-02 11:20:00,32.38,32.65,32.38,32.61,87500.0,20.1598,20.3279,20.1598,20.303,87500.0
2008-12-02 11:30:00,32.61,32.77,32.58,32.66,145600.0,20.303,20.4026,20.2843,20.3341,145600.0
2008-12-02 11:40:00,32.66,32.87,32.6,32.87,115800.0,20.3341,20.4648,20.2967,20.4648,115800.0
2008-12-02 11:50:00,32.87,33.24,32.86,33.13,380400.0,20.4648,20.6952,20.4586,20.6267,380400.0
2008-12-02 12:00:00,33.11,33.15,33.0,33.0,114100.0,20.6143,20.6392,20.5458,20.5458,114100.0
2008-12-02 12:10:00,33.01,33.03,32.96,33.0,111400.0,20.552,20.5644,20.5209,20.5458,111400.0
2008-12-02 12:20:00,33.01,33.03,32.96,33.0,158600.0,20.552,20.5644,20.5209,20.5458,158600.0
2008-12-02 12:30:00,33.0,33.02,32.95,33.01,154900.0,20.5458,20.5582,20.5146,20.552,154900.0
2008-12-02 12:40:00,33.01,33.04,32.95,32.96,172000.0,20.552,20.5707,20.5146,20.5209,172000.0
2008-12-02 12:50:00,32.95,32.95,32.79,32.83,88800.0,20.5146,20.5146,20.415,20.4399,88800.0
2008-12-02 13:00:00,32.83,32.85,32.68,32.69,79400.0,20.4399,20.4524,20.3465,20.3528,79400.0
2008-12-02 13:10:00,32.68,32.76,32.63,32.65,134000.0,20.3465,20.3963,20.3154,20.3279,134000.0
2008-12-02 13:20:00,32.65,32.74,32.62,32.67,70800.0,20.3279,20.3839,20.3092,20.3403,70800.0
2008-12-02 13:30:00,32.68,32.72,32.63,32.7,97000.0,20.3465,20.3714,20.3154,20.359,97000.0
2008-12-02 13:40:00,32.69,32.71,32.62,32.64,87100.0,20.3528,20.3652,20.3092,20.3216,87100.0
2008-12-02 13:50:00,32.63,32.67,32.48,32.53,79000.0,20.3154,20.3403,20.222,20.2531,79000.0
2008-12-02 14:00:00,32.53,32.55,32.16,32.22,97100.0,20.2531,20.2656,20.0228,20.0601,97100.0
2008-12-02 14:10:00,32.21,32.38,32.15,32.24,100000.0,20.0539,20.1598,20.0166,20.0726,100000.0
2008-12-02 14:20:00,32.23,32.24,32.04,32.18,124000.0,20.0664,20.0726,19.9481,20.0352,124000.0
2008-12-02 14:30:00,32.17,32.33,32.04,32.29,175300.0,20.029,20.1286,19.9481,20.1037,175300.0
2008-12-02 14:40:00,32.27,32.36,32.22,32.33,80900.0,20.0913,20.1473,20.0601,20.1286,80900.0
2008-12-02 14:50:00,32.35,32.5,32.26,32.45,139300.0,20.1411,20.2345,20.085,20.2033,139300.0
2008-12-02 15:00:00,32.44,32.52,32.27,32.38,139700.0,20.1971,20.2469,20.0913,20.1598,139700.0
2008-12-02 15:10:00,32.38,32.79,32.31,32.79,225000.0,20.1598,20.415,20.1162,20.415,225000.0
2008-12-02 15:20:00,32.79,33.14,32.67,33.08,256600.0,20.415,20.6329,20.3403,20.5956,256600.0
2008-12-02 15:30:00,33.06,33.26,33.02,33.05,217600.0,20.5831,20.7076,20.5582,20.5769,217600.0
2008-12-02 15:40:00,33.05,33.05,32.72,32.76,327100.0,20.5769,20.5769,20.3714,20.3963,327100.0
2008-12-02 15:50:00,32.77,33.29,32.68,33.2,639300.0,20.4026,20.7263,20.3465,20.6703,639300.0
2008-12-03 09:30:00,32.57,33.34,32.02,33.3,269800.0,20.278,20.7574,19.9356,20.7325,269800.0
2008-12-03 09:40:00,33.31,33.39,33.15,33.19,248100.0,20.7388,20.7886,20.6392,20.6641,248100.0
2008-12-03 09:50:00,33.2,33.27,32.97,33.2,235100.0,20.6703,20.7139,20.5271,20.6703,235100.0
2008-12-03 10:00:00,33.19,33.52,33.05,33.34,168400.0,20.6641,20.8695,20.5769,20.7574,168400.0
2008-12-03 10:10:00,33.33,33.57,33.29,33.38,159300.0,20.7512,20.9006,20.7263,20.7824,159300.0
2008-12-03 10:20:00,33.36,33.46,33.33,33.43,123600.0,20.7699,20.8322,20.7512,20.8135,123600.0
2008-12-03 10:30:00,33.43,33.47,33.22,33.34,138500.0,20.8135,20.8384,20.6827,20.7574,138500.0
2008-12-03 10:40:00,33.34,33.41,33.25,33.39,102600.0,20.7574,20.801,20.7014,20.7886,102600.0
2008-12-03 10:50:00,33.39,33.81,33.37,33.77,105700.0,20.7886,21.0501,20.7761,21.0252,105700.0
2008-12-03 11:00:00,33.78,33.79,33.67,33.74,78700.0,21.0314,21.0376,20.9629,21.0065,78700.0
2008-12-03 11:10:00,33.74,34.13,33.74,33.97,76800.0,21.0065,21.2493,21.0065,21.1497,76800.0
2008-12-03 11:20:00,34.0,34.07,33.84,33.85,67500.0,21.1684,21.2119,21.0687,21.075,67500.0
2008-12-03 11:30:00,33.87,34.06,33.84,33.87,130900.0,21.0874,21.2057,21.0687,21.0874,130900.0
2008-12-03 11:40:00,33.86,34.02,33.77,33.79,117700.0,21.0812,21.1808,21.0252,21.0376,117700.0
2008-12-03 11:50:00,33.79,34.01,33.66,33.98,146200.0,21.0376,21.1746,20.9567,21.1559,146200.0
2008-12-03 12:00:00,33.98,34.03,33.59,33.62,114400.0,21.1559,21.187,20.9131,20.9318,114400.0
2008-12-03 12:10:00,33.63,33.81,33.63,33.68,107300.0,20.938,21.0501,20.938,20.9691,107300.0
2008-12-03 12:20:00,33.68,33.91,33.63,33.89,55900.0,20.9691,21.1123,20.938,21.0999,55900.0
2008-12-03 12:30:00,33.9,34.15,33.89,34.04,279100.0,21.1061,21.2618,21.0999,21.1933,279100.0
2008-12-03 12:40:00,34.02,34.06,33.87,33.89,123600.0,21.1808,21.2057,21.0874,21.0999,123600.0
2008-12-03 12:50:00,33.88,34.13,33.84,33.92,148800.0,21.0937,21.2493,21.0687,21.1186,148800.0
2008-12-03 13:00:00,33.93,33.97,33.84,33.87,86100.0,21.1248,21.1497,21.0687,21.0874,86100.0
2008-12-03 13:10:00,33.85,33.92,33.79,33.89,73200.0,21.075,21.1186,21.0376,21.0999,73200.0
2008-12-03 13:20:00,33.89,33.96,33.63,33.66,74600.0,21.0999,21.1435,20.938,20.9567,74600.0
2008-12-03 13:30:00,33.65,33.67,33.56,33.6,89900.0,20.9505,20.9629,20.8944,20.9193,89900.0
2008-12-03 13:40:00,33.6,33.6,33.46,33.49,174900.0,20.9193,20.9193,20.8322,20.8508,174900.0
2008-12-03 13:50:00,33.49,33.55,33.39,33.46,130400.0,20.8508,20.8882,20.7886,20.8322,130400.0
2008-12-03 14:00:00,33.46,33.57,33.42,33.5,221300.0,20.8322,20.9006,20.8073,20.8571,221300.0
2008-12-03 14:10:00,33.49,33.68,33.49,33.6,153200.0,20.8508,20.9691,20.8508,20.9193,153200.0
2008-12-03 14:20:00,33.62,34.08,33.55,34.08,157800.0,20.9318,21.2182,20.8882,21.2182,157800.0
2008-12-03 14:30:00,34.07,34.27,33.95,33.98,236500.0,21.2119,21.3365,21.1372,21.1559,236500.0
2008-12-03 14:40:00,33.99,34.06,33.91,34.05,185100.0,21.1621,21.2057,21.1123,21.1995,185100.0
2008-12-03 14:50:00,34.03,34.16,33.87,33.87,150200.0,21.187,21.268,21.0874,21.0874,150200.0
2008-12-03 15:00:00,33.89,34.03,33.7,34.01,217300.0,21.0999,21.187,20.9816,21.1746,217300.0
2008-12-03 15:10:00,34.01,34.13,33.81,34.01,215800.0,21.1746,21.2493,21.0501,21.1746,215800.0
2008-12-03 15:20:00,34.03,34.18,33.84,34.13,175100.0,21.187,21.2804,21.0687,21.2493,175100.0
2008-12-03 15:30:00,34.15,34.55,34.06,34.55,349300.0,21.2618,21.5108,21.2057,21.5108,349300.0
2008-12-03 15:40:00,34.55,34.99,34.53,34.86,561000.0,21.5108,21.7847,21.4983,21.7038,561000.0
2008-12-03 15:50:00,34.88,35.08,34.8,34.96,886900.0,21.7163,21.8408,21.6664,21.7661,886900.0
2008-12-04 09:30:00,34.45,34.6,34.27,34.42,204700.0,21.4485,21.5419,21.3365,21.4299,204700.0
2008-12-04 09:40:00,34.41,34.87,34.39,34.86,206100.0,21.4236,21.71,21.4112,21.7038,206100.0
2008-12-04 09:50:00,34.87,34.88,34.56,34.65,110000.0,21.71,21.7163,21.517,21.5731,110000.0
2008-12-04 10:00:00,34.65,34.78,34.57,34.65,143900.0,21.5731,21.654,21.5232,21.5731,143900.0
2008-12-04 10:10:00,34.66,34.71,34.4,34.54,257600.0,21.5793,21.6104,21.4174,21.5046,257600.0
2008-12-04 10:20:00,34.55,34.8,34.48,34.62,131100.0,21.5108,21.6664,21.4672,21.5544,131100.0
2008-12-04 10:30:00,34.62,34.76,34.49,34.69,130100.0,21.5544,21.6415,21.4734,21.598,130100.0
2008-12-04 10:40:00,34.69,34.81,34.57,34.66,86100.0,21.598,21.6727,21.5232,21.5793,86100.0
2008-12-04 10:50:00,34.68,34.85,34.53,34.71,92900.0,21.5917,21.6976,21.4983,21.6104,92900.0
2008-12-04 11:00:00,34.73,34.8,34.6,34.67,94600.0,21.6229,21.6664,21.5419,21.5855,94600.0
2008-12-04 11:10:00,34.68,34.8,34.59,34.69,75200.0,21.5917,21.6664,21.5357,21.598,75200.0
2008-12-04 11:20:00,34.69,34.87,34.61,34.74,74900.0,21.598,21.71,21.5482,21.6291,74900.0
2008-12-04 11:30:00,34.74,34.74,34.48,34.6,91900.0,21.6291,21.6291,21.4672,21.5419,91900.0
2008-12-04 11:40:00,34.59,34.61,34.42,34.52,71200.0,21.5357,21.5482,21.4299,21.4921,71200.0
2008-12-04 11:50:00,34.55,34.67,34.48,34.52,79400.0,21.5108,21.5855,21.4672,21.4921,79400.0
2008-12-04 12:00:00,34.51,34.57,34.48,34.54,92400.0,21.4859,21.5232,21.4672,21.5046,92400.0
2008-12-04 12:10:00,34.55,34.63,34.48,34.52,82900.0,21.5108,21.5606,21.4672,21.4921,82900.0
2008-12-04 12:20:00,34.54,34.73,34.47,34.61,74000.0,21.5046,21.6229,21.461,21.5482,74000.0
2008-12-04 12:30:00,34.62,34.62,34.47,34.6,77200.0,21.5544,21.5544,21.461,21.5419,77200.0
2008-12-04 12:40:00,34.62,34.64,34.51,34.54,70600.0,21.5544,21.5668,21.4859,21.5046,70600.0
2008-12-04 12:50:00,34.55,34.57,34.39,34.4,78800.0,21.5108,21.5232,21.4112,21.4174,78800.0
2008-12-04 13:00:00,34.41,34.52,34.34,34.35,109900.0,21.4236,21.4921,21.38,21.3863,109900.0
2008-12-04 13:10:00,34.36,34.51,34.32,34.48,81700.0,21.3925,21.4859,21.3676,21.4672,81700.0
2008-12-04 13:20:00,34.49,34.54,34.32,34.32,63300.0,21.4734,21.5046,21.3676,21.3676,63300.0
2008-12-04 13:30:00,34.31,34.51,34.26,34.44,78300.0,21.3614,21.4859,21.3302,21.4423,78300.0
2008-12-04 13:40:00,34.43,34.53,34.35,34.5,59900.0,21.4361,21.4983,21.3863,21.4797,59900.0
2008-12-04 13:50:00,34.49,34.74,34.48,34.65,64300.0,21.4734,21.6291,21.4672,21.5731,64300.0
2008-12-04 14:00:00,34.67,34.71,34.6,34.64,68600.0,21.5855,21.6104,21.5419,21.5668,68600.0
2008-12-04 14:10:00,34.67,34.73,34.51,34.56,82600.0,21.5855,21.6229,21.4859,21.517,82600.0
2008-12-04 14:20:00,34.57,34.67,34.49,34.52,88800.0,21.5232,21.5855,21.4734,21.4921,88800.0
2008-12-04 14:30:00,34.52,34.88,34.5,34.86,113300.0,21.4921,21.7163,21.4797,21.7038,113300.0
2008-12-04 14:40:00,34.86,34.87,34.48,34.6,131200.0,21.7038,21.71,21.4672,21.5419,131200.0
2008-12-04 14:50:00,34.6,34.71,34.52,34.56,84500.0,21.5419,21.6104,21.4921,21.517,84500.0
2008-12-04 15:00:00,34.57,34.6,34.1,34.16,263900.0,21.5232,21.5419,21.2306,21.268,263900.0
2008-12-04 15:10:00,34.17,34.2,33.82,34.02,297400.0,21.2742,21.2929,21.0563,21.1808,297400.0
2008-12-04 15:20:00,34.03,34.12,33.74,33.75,347600.0,21.187,21.2431,21.0065,21.0127,347600.0
2008-12-04 15:30:00,33.76,33.85,33.65,33.67,232100.0,21.0189,21.075,20.9505,20.9629,232100.0
2008-12-04 15:40:00,33.67,33.75,33.55,33.71,692500.0,20.9629,21.0127,20.8882,20.9878,692500.0
2008-12-04 15:50:00,33.7,34.12,33.58,33.91,769200.0,20.9816,21.2431,20.9069,21.1123,769200.0
2008-12-05 09:30:00,33.69,33.94,33.23,33.55,236200.0,20.9754,21.131,20.689,20.8882,236200.0
2008-12-05 09:40:00,33.55,33.84,33.4,33.44,169600.0,20.8882,21.0687,20.7948,20.8197,169600.0
2008-12-05 09:50:00,33.45,33.77,33.44,33.51,153200.0,20.8259,21.0252,20.8197,20.8633,153200.0
2008-12-05 10:00:00,33.51,33.66,33.46,33.49,141500.0,20.8633,20.9567,20.8322,20.8508,141500.0
2008-12-05 10:10:00,33.47,33.48,33.24,33.33,143300.0,20.8384,20.8446,20.6952,20.7512,143300.0
2008-12-05 10:20:00,33.31,33.33,33.07,33.13,179100.0,20.7388,20.7512,20.5893,20.6267,179100.0
2008-12-05 10:30:00,33.12,33.17,32.93,32.99,146000.0,20.6205,20.6516,20.5022,20.5395,146000.0
2008-12-05 10:40:00,32.99,32.99,32.75,32.9,287700.0,20.5395,20.5395,20.3901,20.4835,287700.0
2008-12-05 10:50:00,32.91,32.99,32.77,32.82,194800.0,20.4897,20.5395,20.4026,20.4337,194800.0
2008-12-05 11:00:00,32.82,32.94,32.77,32.83,130600.0,20.4337,20.5084,20.4026,20.4399,130600.0
2008-12-05 11:10:00,32.83,32.9,32.6,32.71,158600.0,20.4399,20.4835,20.2967,20.3652,158600.0
2008-12-05 11:20:00,32.69,32.72,32.56,32.66,110600.0,20.3528,20.3714,20.2718,20.3341,110600.0
2008-12-05 11:30:00,32.66,32.72,32.59,32.72,124700.0,20.3341,20.3714,20.2905,20.3714,124700.0
2008-12-05 11:40:00,32.73,32.77,32.67,32.72,124600.0,20.3777,20.4026,20.3403,20.3714,124600.0
2008-12-05 11:50:00,32.72,32.92,32.71,32.83,123700.0,20.3714,20.496,20.3652,20.4399,123700.0
2008-12-05 12:00:00,32.83,33.1,32.83,33.06,139400.0,20.4399,20.608,20.4399,20.5831,139400.0
2008-12-05 12:10:00,33.05,33.13,32.92,33.13,81800.0,20.5769,20.6267,20.496,20.6267,81800.0
2008-12-05 12:20:00,33.13,33.31,33.09,33.3,104300.0,20.6267,20.7388,20.6018,20.7325,104300.0
2008-12-05 12:30:00,33.28,33.29,32.98,33.04,90500.0,20.7201,20.7263,20.5333,20.5707,90500.0
2008-12-05 12:40:00,33.04,33.16,32.98,33.12,98900.0,20.5707,20.6454,20.5333,20.6205,98900.0
2008-12-05 12:50:00,33.13,33.15,32.97,33.12,62400.0,20.6267,20.6392,20.5271,20.6205,62400.0
2008-12-05 13:00:00,33.13,33.38,33.13,33.32,60800.0,20.6267,20.7824,20.6267,20.745,60800.0
2008-12-05 13:10:00,33.31,33.54,33.3,33.41,62000.0,20.7388,20.882,20.7325,20.801,62000.0
2008-12-05 13:20:00,33.43,33.58,33.27,33.29,105300.0,20.8135,20.9069,20.7139,20.7263,105300.0
2008-12-05 13:30:00,33.29,33.48,33.28,33.36,102200.0,20.7263,20.8446,20.7201,20.7699,102200.0
2008-12-05 13:40:00,33.36,33.68,33.33,33.6,118100.0,20.7699,20.9691,20.7512,20.9193,118100.0
2008-12-05 13:50:00,33.61,33.82,33.54,33.67,122300.0,20.9256,21.0563,20.882,20.9629,122300.0
2008-12-05 14:00:00,33.67,33.79,33.65,33.7,143300.0,20.9629,21.0376,20.9505,20.9816,143300.0
2008-12-05 14:10:00,33.68,33.74,33.51,33.62,141600.0,20.9691,21.0065,20.8633,20.9318,141600.0
2008-12-05 14:20:00,33.6,33.8,33.53,33.63,195500.0,20.9193,21.0438,20.8757,20.938,195500.0
2008-12-05 14:30:00,33.64,33.92,33.56,33.91,115500.0,20.9442,21.1186,20.8944,21.1123,115500.0
2008-12-05 14:40:00,33.92,34.62,33.92,34.54,183100.0,21.1186,21.5544,21.1186,21.5046,183100.0
2008-12-05 14:50:00,34.57,34.61,34.26,34.35,198900.0,21.5232,21.5482,21.3302,21.3863,198900.0
2008-12-05 15:00:00,34.35,34.54,34.09,34.14,243200.0,21.3863,21.5046,21.2244,21.2555,243200.0
2008-12-05 15:10:00,34.14,34.65,34.14,34.53,286600.0,21.2555,21.5731,21.2555,21.4983,286600.0
2008-12-05 15:20:00,34.53,34.55,34.28,34.5,216600.0,21.4983,21.5108,21.3427,21.4797,216600.0
2008-12-05 15:30:00,34.5,34.81,34.46,34.73,291900.0,21.4797,21.6727,21.4548,21.6229,291900.0
2008-12-05 15:40:00,34.73,35.25,34.71,34.93,578600.0,21.6229,21.9466,21.6104,21.7474,578600.0
2008-12-05 15:50:00,34.93,34.99,34.74,34.88,620900.0,21.7474,21.7847,21.6291,21.7163,620900.0
2008-12-08 09:30:00,35.68,35.85,35.32,35.7,156900.0,22.2143,22.3202,21.9902,22.2268,156900.0
2008-12-08 09:40:00,35.72,35.78,35.41,35.58,180400.0,22.2392,22.2766,22.0462,22.1521,180400.0
2008-12-08 09:50:00,35.57,35.67,35.48,35.5,229700.0,22.1458,22.2081,22.0898,22.1023,229700.0
2008-12-08 10:00:00,35.5,35.58,35.4,35.46,175100.0,22.1023,22.1521,22.04,22.0774,175100.0
2008-12-08 10:10:00,35.46,35.54,35.3,35.42,225900.0,22.0774,22.1272,21.9777,22.0525,225900.0
2008-12-08 10:20:00,35.42,35.6,35.39,35.48,158900.0,22.0525,22.1645,22.0338,22.0898,158900.0
2008-12-08 10:30:00,35.48,35.59,35.39,35.56,170400.0,22.0898,22.1583,22.0338,22.1396,170400.0
2008-12-08 10:40:00,35.57,35.79,35.51,35.74,133200.0,22.1458,22.2828,22.1085,22.2517,133200.0
2008-12-08 10:50:00,35.71,35.75,35.5,35.65,98800.0,22.233,22.2579,22.1023,22.1957,98800.0
2008-12-08 11:00:00,35.65,35.68,35.41,35.42,98800.0,22.1957,22.2143,22.0462,22.0525,98800.0
2008-12-08 11:10:00,35.41,35.43,35.23,35.23,126100.0,22.0462,22.0587,21.9342,21.9342,126100.0
2008-12-08 11:20:00,35.24,35.25,35.05,35.05,153500.0,21.9404,21.9466,21.8221,21.8221,153500.0
2008-12-08 11:30:00,35.06,35.15,34.9,34.92,147700.0,21.8283,21.8844,21.7287,21.7412,147700.0
2008-12-08 11:40:00,34.91,34.94,34.74,34.84,110900.0,21.7349,21.7536,21.6291,21.6913,110900.0
2008-12-08 11:50:00,34.85,34.86,34.58,34.63,74000.0,21.6976,21.7038,21.5295,21.5606,74000.0
2008-12-08 12:00:00,34.63,34.76,34.48,34.51,117200.0,21.5606,21.6415,21.4672,21.4859,117200.0
2008-12-08 12:10:00,34.52,34.65,34.48,34.64,116300.0,21.4921,21.5731,21.4672,21.5668,116300.0
2008-12-08 12:20:00,34.62,34.71,34.62,34.69,105300.0,21.5544,21.6104,21.5544,21.598,105300.0
2008-12-08 12:30:00,34.7,34.76,34.61,34.62,80100.0,21.6042,21.6415,21.5482,21.5544,80100.0
2008-12-08 12:40:00,34.62,34.71,34.5,34.57,112000.0,21.5544,21.6104,21.4797,21.5232,112000.0
2008-12-08 12:50:00,34.58,34.65,34.38,34.41,67900.0,21.5295,21.5731,21.405,21.4236,67900.0
2008-12-08 13:00:00,34.42,34.66,34.42,34.66,77800.0,21.4299,21.5793,21.4299,21.5793,77800.0
2008-12-08 13:10:00,34.64,34.78,34.44,34.45,76000.0,21.5668,21.654,21.4423,21.4485,76000.0
2008-12-08 13:20:00,34.47,34.64,34.38,34.49,88500.0,21.461,21.5668,21.405,21.4734,88500.0
2008-12-08 13:30:00,34.49,34.57,34.3,34.57,72900.0,21.4734,21.5232,21.3551,21.5232,72900.0
2008-12-08 13:40:00,34.55,34.71,34.49,34.5,66000.0,21.5108,21.6104,21.4734,21.4797,66000.0
2008-12-08 13:50:00,34.52,34.61,34.37,34.49,85300.0,21.4921,21.5482,21.3987,21.4734,85300.0
2008-12-08 14:00:00,34.48,34.72,34.42,34.69,93200.0,21.4672,21.6166,21.4299,21.598,93200.0
2008-12-08 14:10:00,34.7,34.76,34.52,34.61,166000.0,21.6042,21.6415,21.4921,21.5482,166000.0
2008-12-08 14:20:00,34.62,34.84,34.62,34.72,110200.0,21.5544,21.6913,21.5544,21.6166,110200.0
2008-12-08 14:30:00,34.73,34.77,34.53,34.71,126900.0,21.6229,21.6478,21.4983,21.6104,126900.0
2008-12-08 14:40:00,34.7,35.01,34.67,34.89,154000.0,21.6042,21.7972,21.5855,21.7225,154000.0
2008-12-08 14:50:00,34.89,34.91,34.7,34.76,176000.0,21.7225,21.7349,21.6042,21.6415,176000.0
2008-12-08 15:00:00,34.76,35.0,34.7,35.0,188500.0,21.6415,21.791,21.6042,21.791,188500.0
2008-12-08 15:10:00,34.99,35.15,34.94,35.09,204500.0,21.7847,21.8844,21.7536,21.847,204500.0
2008-12-08 15:20:00,35.09,35.19,34.98,35.03,178100.0,21.847,21.9093,21.7785,21.8096,178100.0
2008-12-08 15:30:00,35.03,35.18,34.96,35.01,283800.0,21.8096,21.903,21.7661,21.7972,283800.0
2008-12-08 15:40:00,35.0,35.25,34.97,35.09,474500.0,21.791,21.9466,21.7723,21.847,474500.0
2008-12-08 15:50:00,35.09,35.18,34.76,34.82,605300.0,21.847,21.903,21.6415,21.6789,605300.0
2008-12-09 09:30:00,34.4,35.0,34.39,34.91,182700.0,21.4174,21.791,21.4112,21.7349,182700.0
2008-12-09 09:40:00,34.91,34.97,34.77,34.91,81200.0,21.7349,21.7723,21.6478,21.7349,81200.0
2008-12-09 09:50:00,34.92,34.97,34.65,34.68,73100.0,21.7412,21.7723,21.5731,21.5917,73100.0
2008-12-09 10:00:00,34.68,34.96,34.68,34.76,99400.0,21.5917,21.7661,21.5917,21.6415,99400.0
2008-12-09 10:10:00,34.76,34.94,34.7,34.7,101700.0,21.6415,21.7536,21.6042,21.6042,101700.0
2008-12-09 10:20:00,34.73,34.84,34.6,34.76,96600.0,21.6229,21.6913,21.5419,21.6415,96600.0
2008-12-09 10:30:00,34.77,35.02,34.76,34.92,72900.0,21.6478,21.8034,21.6415,21.7412,72900.0
2008-12-09 10:40:00,34.91,34.99,34.77,34.78,58000.0,21.7349,21.7847,21.6478,21.654,58000.0
2008-12-09 10:50:00,34.78,34.94,34.7,34.85,61800.0,21.654,21.7536,21.6042,21.6976,61800.0
2008-12-09 11:00:00,34.87,35.03,34.8,34.89,70000.0,21.71,21.8096,21.6664,21.7225,70000.0
2008-12-09 11:10:00,34.89,34.92,34.81,34.84,66700.0,21.7225,21.7412,21.6727,21.6913,66700.0
2008-12-09 11:20:00,34.83,34.94,34.73,34.86,99100.0,21.6851,21.7536,21.6229,21.7038,99100.0
2008-12-09 11:30:00,34.88,35.0,34.79,34.84,83800.0,21.7163,21.791,21.6602,21.6913,83800.0
2008-12-09 11:40:00,34.83,35.05,34.81,34.98,71800.0,21.6851,21.8221,21.6727,21.7785,71800.0
2008-12-09 11:50:00,34.99,35.08,34.97,34.98,77500.0,21.7847,21.8408,21.7723,21.7785,77500.0
2008-12-09 12:00:00,35.0,35.1,34.93,35.03,63900.0,21.791,21.8532,21.7474,21.8096,63900.0
2008-12-09 12:10:00,35.03,35.04,34.83,34.92,71900.0,21.8096,21.8159,21.6851,21.7412,71900.0
2008-12-09 12:20:00,34.89,34.92,34.77,34.88,50200.0,21.7225,21.7412,21.6478,21.7163,50200.0
2008-12-09 12:30:00,34.88,34.99,34.83,34.99,77400.0,21.7163,21.7847,21.6851,21.7847,77400.0
2008-12-09 12:40:00,34.97,35.05,34.89,34.91,36400.0,21.7723,21.8221,21.7225,21.7349,36400.0
2008-12-09 12:50:00,34.9,35.02,34.77,34.82,51800.0,21.7287,21.8034,21.6478,21.6789,51800.0
2008-12-09 13:00:00,34.81,34.98,34.66,34.89,69100.0,21.6727,21.7785,21.5793,21.7225,69100.0
2008-12-09 13:10:00,34.91,34.99,34.79,34.84,76000.0,21.7349,21.7847,21.6602,21.6913,76000.0
2008-12-09 13:20:00,34.85,34.97,34.78,34.92,82200.0,21.6976,21.7723,21.654,21.7412,82200.0
2008-12-09 13:30:00,34.93,34.98,34.77,34.98,61100.0,21.7474,21.7785,21.6478,21.7785,61100.0
2008-12-09 13:40:00,34.97,34.97,34.75,34.97,70700.0,21.7723,21.7723,21.6353,21.7723,70700.0
2008-12-09 13:50:00,34.96,35.0,34.79,34.84,68900.0,21.7661,21.791,21.6602,21.6913,68900.0
2008-12-09 14:00:00,34.82,34.84,34.64,34.66,85400.0,21.6789,21.6913,21.5668,21.5793,85400.0
2008-12-09 14:10:00,34.65,34.76,34.64,34.71,101700.0,21.5731,21.6415,21.5668,21.6104,101700.0
2008-12-09 14:20:00,34.69,34.71,34.49,34.61,85900.0,21.598,21.6104,21.4734,21.5482,85900.0
2008-12-09 14:30:00,34.59,34.59,34.38,34.49,84100.0,21.5357,21.5357,21.405,21.4734,84100.0
2008-12-09 14:40:00,34.48,34.53,34.34,34.49,87200.0,21.4672,21.4983,21.38,21.4734,87200.0
2008-12-09 14:50:00,34.47,34.76,34.47,34.7,132400.0,21.461,21.6415,21.461,21.6042,132400.0
2008-12-09 15:00:00,34.71,34.94,34.71,34.92,123300.0,21.6104,21.7536,21.6104,21.7412,123300.0
2008-12-09 15:10:00,34.9,34.91,34.6,34.86,104500.0,21.7287,21.7349,21.5419,21.7038,104500.0
2008-12-09 15:20:00,34.88,34.88,34.41,34.45,123300.0,21.7163,21.7163,21.4236,21.4485,123300.0
2008-12-09 15:30:00,34.43,34.7,34.38,34.65,163600.0,21.4361,21.6042,21.405,21.5731,163600.0
2008-12-09 15:40:00,34.64,34.81,34.56,34.65,244200.0,21.5668,21.6727,21.517,21.5731,244200.0
2008-12-09 15:50:00,34.64,34.71,34.45,34.57,303900.0,21.5668,21.6104,21.4485,21.5232,303900.0
2008-12-10 09:30:00,34.93,35.14,34.8,35.04,132400.0,21.7474,21.8781,21.6664,21.8159,132400.0
2008-12-10 09:40:00,35.05,35.09,34.86,34.98,126800.0,21.8221,21.847,21.7038,21.7785,126800.0
2008-12-10 09:50:00,34.99,34.99,34.78,34.82,156800.0,21.7847,21.7847,21.654,21.6789,156800.0
2008-12-10 10:00:00,34.83,35.03,34.83,34.92,126100.0,21.6851,21.8096,21.6851,21.7412,126100.0
2008-12-10 10:10:00,34.92,35.14,34.89,35.1,105900.0,21.7412,21.8781,21.7225,21.8532,105900.0
2008-12-10 10:20:00,35.12,35.17,35.03,35.17,163100.0,21.8657,21.8968,21.8096,21.8968,163100.0
2008-12-10 10:30:00,35.16,35.28,35.02,35.06,127400.0,21.8906,21.9653,21.8034,21.8283,127400.0
2008-12-10 10:40:00,35.03,35.11,34.86,34.98,74400.0,21.8096,21.8594,21.7038,21.7785,74400.0
2008-12-10 10:50:00,34.97,35.03,34.92,35.03,126500.0,21.7723,21.8096,21.7412,21.8096,126500.0
2008-12-10 11:00:00,35.03,35.15,34.87,34.88,164100.0,21.8096,21.8844,21.71,21.7163,164100.0
2008-12-10 11:10:00,34.88,35.11,34.87,35.11,63400.0,21.7163,21.8594,21.71,21.8594,63400.0
2008-12-10 11:20:00,35.09,35.25,35.07,35.18,77700.0,21.847,21.9466,21.8345,21.903,77700.0
2008-12-10 11:30:00,35.17,35.38,35.14,35.18,114300.0,21.8968,22.0276,21.8781,21.903,114300.0
2008-12-10 11:40:00,35.17,35.45,35.16,35.4,69300.0,21.8968,22.0711,21.8906,22.04,69300.0
2008-12-10 11:50:00,35.39,35.46,35.35,35.43,99600.0,22.0338,22.0774,22.0089,22.0587,99600.0
2008-12-10 12:00:00,35.41,35.46,35.33,35.44,100300.0,22.0462,22.0774,21.9964,22.0649,100300.0
2008-12-10 12:10:00,35.42,35.57,35.42,35.55,94500.0,22.0525,22.1458,22.0525,22.1334,94500.0
2008-12-10 12:20:00,35.55,35.58,35.36,35.47,80400.0,22.1334,22.1521,22.0151,22.0836,80400.0
2008-12-10 12:30:00,35.47,35.48,35.27,35.34,94100.0,22.0836,22.0898,21.9591,22.0026,94100.0
2008-12-10 12:40:00,35.36,35.4,35.3,35.32,63700.0,22.0151,22.04,21.9777,21.9902,63700.0
2008-12-10 12:50:00,35.3,35.38,35.15,35.16,66000.0,21.9777,22.0276,21.8844,21.8906,66000.0
2008-12-10 13:00:00,35.14,35.38,35.13,35.37,74300.0,21.8781,22.0276,21.8719,22.0213,74300.0
2008-12-10 13:10:00,35.37,35.5,35.36,35.41,107100.0,22.0213,22.1023,22.0151,22.0462,107100.0
2008-12-10 13:20:00,35.41,35.43,35.24,35.27,54600.0,22.0462,22.0587,21.9404,21.9591,54600.0
2008-12-10 13:30:00,35.25,35.27,35.02,35.06,107700.0,21.9466,21.9591,21.8034,21.8283,107700.0
2008-12-10 13:40:00,35.07,35.08,34.98,34.99,108700.0,21.8345,21.8408,21.7785,21.7847,108700.0
2008-12-10 13:50:00,34.99,34.99,34.64,34.72,142100.0,21.7847,21.7847,21.5668,21.6166,142100.0
2008-12-10 14:00:00,34.71,34.82,34.66,34.79,81800.0,21.6104,21.6789,21.5793,21.6602,81800.0
2008-12-10 14:10:00,34.79,34.94,34.77,34.91,81400.0,21.6602,21.7536,21.6478,21.7349,81400.0
2008-12-10 14:20:00,34.92,34.93,34.7,34.78,66800.0,21.7412,21.7474,21.6042,21.654,66800.0
2008-12-10 14:30:00,34.8,34.84,34.7,34.8,71500.0,21.6664,21.6913,21.6042,21.6664,71500.0
2008-12-10 14:40:00,34.81,34.96,34.69,34.71,104200.0,21.6727,21.7661,21.598,21.6104,104200.0
2008-12-10 14:50:00,34.7,34.87,34.65,34.87,95500.0,21.6042,21.71,21.5731,21.71,95500.0
2008-12-10 15:00:00,34.86,34.92,34.73,34.8,138200.0,21.7038,21.7412,21.6229,21.6664,138200.0
2008-12-10 15:10:00,34.8,34.86,34.74,34.75,117900.0,21.6664,21.7038,21.6291,21.6353,117900.0
2008-12-10 15:20:00,34.75,34.86,34.72,34.84,175000.0,21.6353,21.7038,21.6166,21.6913,175000.0
2008-12-10 15:30:00,34.85,34.87,34.68,34.71,167600.0,21.6976,21.71,21.5917,21.6104,167600.0
2008-12-10 15:40:00,34.71,35.01,34.7,34.97,156800.0,21.6104,21.7972,21.6042,21.7723,156800.0
2008-12-10 15:50:00,34.97,35.08,34.91,34.97,237300.0,21.7723,21.8408,21.7349,21.7723,237300.0
2008-12-11 09:30:00,35.89,35.94,35.2,35.58,454000.0,22.3451,22.3762,21.9155,22.1521,454000.0
2008-12-11 09:40:00,35.56,35.74,35.33,35.71,176900.0,22.1396,22.2517,21.9964,22.233,176900.0
2008-12-11 09:50:00,35.7,35.86,35.52,35.67,174200.0,22.2268,22.3264,22.1147,22.2081,174200.0
2008-12-11 10:00:00,35.7,35.97,35.69,35.79,320100.0,22.2268,22.3949,22.2206,22.2828,320100.0
2008-12-11 10:10:00,35.79,35.89,35.61,35.89,236500.0,22.2828,22.3451,22.1707,22.3451,236500.0
2008-12-11 10:20:00,35.89,36.09,35.81,36.04,358200.0,22.3451,22.4696,22.2953,22.4385,358200.0
2008-12-11 10:30:00,36.04,36.11,35.93,36.04,190900.0,22.4385,22.482,22.37,22.4385,190900.0
2008-12-11 10:40:00,36.03,36.08,35.85,35.92,131100.0,22.4322,22.4634,22.3202,22.3638,131100.0
2008-12-11 10:50:00,35.91,36.07,35.91,36.0,124100.0,22.3575,22.4571,22.3575,22.4136,124100.0
2008-12-11 11:00:00,36.02,36.04,35.89,35.89,93600.0,22.426,22.4385,22.3451,22.3451,93600.0
2008-12-11 11:10:00,35.86,36.19,35.86,36.17,125500.0,22.3264,22.5319,22.3264,22.5194,125500.0
2008-12-11 11:20:00,36.17,36.2,36.0,36.06,170400.0,22.5194,22.5381,22.4136,22.4509,170400.0
2008-12-11 11:30:00,36.06,36.1,35.9,36.01,126700.0,22.4509,22.4758,22.3513,22.4198,126700.0
2008-12-11 11:40:00,36.01,36.2,35.98,36.16,103900.0,22.4198,22.5381,22.4011,22.5132,103900.0
2008-12-11 11:50:00,36.18,36.2,36.03,36.07,146200.0,22.5256,22.5381,22.4322,22.4571,146200.0
2008-12-11 12:00:00,36.06,36.18,36.04,36.15,104300.0,22.4509,22.5256,22.4385,22.507,104300.0
2008-12-11 12:10:00,36.14,36.25,36.1,36.24,113100.0,22.5007,22.5692,22.4758,22.563,113100.0
2008-12-11 12:20:00,36.24,36.27,36.04,36.16,105600.0,22.563,22.5817,22.4385,22.5132,105600.0
2008-12-11 12:30:00,36.15,36.36,36.13,36.24,93000.0,22.507,22.6377,22.4945,22.563,93000.0
2008-12-11 12:40:00,36.23,36.45,36.19,36.42,133400.0,22.5568,22.6937,22.5319,22.6751,133400.0
2008-12-11 12:50:00,36.43,36.59,36.39,36.48,125700.0,22.6813,22.7809,22.6564,22.7124,125700.0
2008-12-11 13:00:00,36.48,36.53,36.37,36.44,76600.0,22.7124,22.7435,22.6439,22.6875,76600.0
2008-12-11 13:10:00,36.46,36.49,36.34,36.38,86200.0,22.7,22.7186,22.6252,22.6502,86200.0
2008-12-11 13:20:00,36.39,36.39,36.15,36.18,122700.0,22.6564,22.6564,22.507,22.5256,122700.0
2008-12-11 13:30:00,36.17,36.24,36.09,36.15,85800.0,22.5194,22.563,22.4696,22.507,85800.0
2008-12-11 13:40:00,36.17,36.21,36.05,36.08,92000.0,22.5194,22.5443,22.4447,22.4634,92000.0
2008-12-11 13:50:00,36.08,36.1,35.83,35.89,123000.0,22.4634,22.4758,22.3077,22.3451,123000.0
2008-12-11 14:00:00,35.89,35.98,35.88,35.94,70600.0,22.3451,22.4011,22.3389,22.3762,70600.0
2008-12-11 14:10:00,35.94,36.03,35.92,36.0,76300.0,22.3762,22.4322,22.3638,22.4136,76300.0
2008-12-11 14:20:00,36.0,36.0,35.8,35.87,116900.0,22.4136,22.4136,22.289,22.3326,116900.0
2008-12-11 14:30:00,35.84,35.95,35.82,35.84,97100.0,22.3139,22.3824,22.3015,22.3139,97100.0
2008-12-11 14:40:00,35.86,35.93,35.68,35.72,157300.0,22.3264,22.37,22.2143,22.2392,157300.0
2008-12-11 14:50:00,35.7,35.76,35.38,35.4,180000.0,22.2268,22.2641,22.0276,22.04,180000.0
2008-12-11 15:00:00,35.41,35.51,35.3,35.43,151300.0,22.0462,22.1085,21.9777,22.0587,151300.0
2008-12-11 15:10:00,35.41,35.41,35.24,35.27,199400.0,22.0462,22.0462,21.9404,21.9591,199400.0
2008-12-11 15:20:00,35.28,35.44,35.25,35.44,198600.0,21.9653,22.0649,21.9466,22.0649,198600.0
2008-12-11 15:30:00,35.44,35.52,35.31,35.39,300400.0,22.0649,22.1147,21.984,22.0338,300400.0
2008-12-11 15:40:00,35.39,35.45,35.28,35.33,419200.0,22.0338,22.0711,21.9653,21.9964,419200.0
2008-12-11 15:50:00,35.34,35.7,35.33,35.68,968400.0,22.0026,22.2268,21.9964,22.2143,968400.0
2008-12-12 09:30:00,34.82,35.28,34.6,35.16,233700.0,21.6789,21.9653,21.5419,21.8906,233700.0
2008-12-12 09:40:00,35.12,35.16,34.9,34.95,134200.0,21.8657,21.8906,21.7287,21.7598,134200.0
2008-12-12 09:50:00,34.95,35.3,34.93,35.12,167200.0,21.7598,21.9777,21.7474,21.8657,167200.0
2008-12-12 10:00:00,35.1,35.35,35.1,35.22,135900.0,21.8532,22.0089,21.8532,21.9279,135900.0
2008-12-12 10:10:00,35.25,35.28,35.12,35.24,121700.0,21.9466,21.9653,21.8657,21.9404,121700.0
2008-12-12 10:20:00,35.24,35.49,35.23,35.49,215300.0,21.9404,22.096,21.9342,22.096,215300.0
2008-12-12 10:30:00,35.49,35.54,35.28,35.51,206200.0,22.096,22.1272,21.9653,22.1085,206200.0
2008-12-12 10:40:00,35.51,35.78,35.47,35.74,188300.0,22.1085,22.2766,22.0836,22.2517,188300.0
2008-12-12 10:50:00,35.7,35.98,35.62,35.94,214900.0,22.2268,22.4011,22.177,22.3762,214900.0
2008-12-12 11:00:00,35.94,35.94,35.74,35.77,154900.0,22.3762,22.3762,22.2517,22.2704,154900.0
2008-12-12 11:10:00,35.76,35.8,35.46,35.46,153600.0,22.2641,22.289,22.0774,22.0774,153600.0
2008-12-12 11:20:00,35.46,35.5,35.37,35.4,140400.0,22.0774,22.1023,22.0213,22.04,140400.0
2008-12-12 11:30:00,35.4,35.47,35.28,35.29,111100.0,22.04,22.0836,21.9653,21.9715,111100.0
2008-12-12 11:40:00,35.28,35.48,35.22,35.44,161200.0,21.9653,22.0898,21.9279,22.0649,161200.0
2008-12-12 11:50:00,35.44,35.54,35.39,35.51,110000.0,22.0649,22.1272,22.0338,22.1085,110000.0
2008-12-12 12:00:00,35.52,35.82,35.51,35.71,155000.0,22.1147,22.3015,22.1085,22.233,155000.0
2008-12-12 12:10:00,35.7,35.88,35.69,35.84,95600.0,22.2268,22.3389,22.2206,22.3139,95600.0
2008-12-12 12:20:00,35.81,35.94,35.81,35.91,77500.0,22.2953,22.3762,22.2953,22.3575,77500.0
2008-12-12 12:30:00,35.9,36.0,35.84,35.96,85000.0,22.3513,22.4136,22.3139,22.3887,85000.0
2008-12-12 12:40:00,35.96,35.99,35.83,35.85,81000.0,22.3887,22.4073,22.3077,22.3202,81000.0
2008-12-12 12:50:00,35.84,36.13,35.83,36.08,141600.0,22.3139,22.4945,22.3077,22.4634,141600.0
2008-12-12 13:00:00,36.07,36.17,35.9,35.94,110100.0,22.4571,22.5194,22.3513,22.3762,110100.0
2008-12-12 13:10:00,35.94,35.95,35.85,35.89,143500.0,22.3762,22.3824,22.3202,22.3451,143500.0
2008-12-12 13:20:00,35.88,36.08,35.84,35.95,127000.0,22.3389,22.4634,22.3139,22.3824,127000.0
2008-12-12 13:30:00,35.96,35.97,35.86,35.92,97900.0,22.3887,22.3949,22.3264,22.3638,97900.0
2008-12-12 13:40:00,35.92,36.03,35.81,36.01,125300.0,22.3638,22.4322,22.2953,22.4198,125300.0
2008-12-12 13:50:00,36.0,36.15,35.93,36.14,100500.0,22.4136,22.507,22.37,22.5007,100500.0
2008-12-12 14:00:00,36.12,36.2,36.08,36.18,135600.0,22.4883,22.5381,22.4634,22.5256,135600.0
2008-12-12 14:10:00,36.2,36.26,35.97,35.99,123600.0,22.5381,22.5754,22.3949,22.4073,123600.0
2008-12-12 14:20:00,36.0,36.0,35.82,35.98,91800.0,22.4136,22.4136,22.3015,22.4011,91800.0
2008-12-12 14:30:00,35.96,36.01,35.76,36.01,116000.0,22.3887,22.4198,22.2641,22.4198,116000.0
2008-12-12 14:40:00,36.01,36.07,35.88,36.03,182700.0,22.4198,22.4571,22.3389,22.4322,182700.0
2008-12-12 14:50:00,36.03,36.36,36.03,36.31,158900.0,22.4322,22.6377,22.4322,22.6066,158900.0
2008-12-12 15:00:00,36.3,36.5,36.26,36.39,185900.0,22.6003,22.7249,22.5754,22.6564,185900.0
2008-12-12 15:10:00,36.36,36.36,35.79,36.17,167100.0,22.6377,22.6377,22.2828,22.5194,167100.0
2008-12-12 15:20:00,36.17,36.35,36.07,36.27,127700.0,22.5194,22.6315,22.4571,22.5817,127700.0
2008-12-12 15:30:00,36.27,36.34,36.18,36.28,240400.0,22.5817,22.6252,22.5256,22.5879,240400.0
2008-12-12 15:40:00,36.29,36.41,36.17,36.25,300600.0,22.5941,22.6688,22.5194,22.5692,300600.0
2008-12-12 15:50:00,36.25,36.4,36.02,36.37,506900.0,22.5692,22.6626,22.426,22.6439,506900.0
2008-12-15 09:30:00,36.41,36.64,36.18,36.27,110700.0,22.6688,22.812,22.5256,22.5817,110700.0
2008-12-15 09:40:00,36.3,36.43,36.1,36.39,111200.0,22.6003,22.6813,22.4758,22.6564,111200.0
2008-12-15 09:50:00,36.39,36.39,35.95,36.02,128400.0,22.6564,22.6564,22.3824,22.426,128400.0
2008-12-15 10:00:00,36.0,36.07,35.83,35.83,161800.0,22.4136,22.4571,22.3077,22.3077,161800.0
2008-12-15 10:10:00,35.83,35.92,35.68,35.68,102300.0,22.3077,22.3638,22.2143,22.2143,102300.0
2008-12-15 10:20:00,35.68,35.69,35.52,35.63,126600.0,22.2143,22.2206,22.1147,22.1832,126600.0
2008-12-15 10:30:00,35.62,35.7,35.49,35.59,139700.0,22.177,22.2268,22.096,22.1583,139700.0
2008-12-15 10:40:00,35.58,35.58,35.3,35.3,113200.0,22.1521,22.1521,21.9777,21.9777,113200.0
2008-12-15 10:50:00,35.32,35.32,35.16,35.22,99000.0,21.9902,21.9902,21.8906,21.9279,99000.0
2008-12-15 11:00:00,35.22,35.27,35.07,35.26,110500.0,21.9279,21.9591,21.8345,21.9528,110500.0
2008-12-15 11:10:00,35.27,35.42,35.23,35.33,124100.0,21.9591,22.0525,21.9342,21.9964,124100.0
2008-12-15 11:20:00,35.33,35.48,35.29,35.44,126000.0,21.9964,22.0898,21.9715,22.0649,126000.0
2008-12-15 11:30:00,35.45,35.46,35.25,35.34,84300.0,22.0711,22.0774,21.9466,22.0026,84300.0
2008-12-15 11:40:00,35.35,35.41,35.28,35.34,66100.0,22.0089,22.0462,21.9653,22.0026,66100.0
2008-12-15 11:50:00,35.33,35.57,35.32,35.57,77700.0,21.9964,22.1458,21.9902,22.1458,77700.0
2008-12-15 12:00:00,35.56,35.56,35.39,35.55,84100.0,22.1396,22.1396,22.0338,22.1334,84100.0
2008-12-15 12:10:00,35.55,35.59,35.48,35.53,57400.0,22.1334,22.1583,22.0898,22.1209,57400.0
2008-12-15 12:20:00,35.56,35.64,35.53,35.62,70700.0,22.1396,22.1894,22.1209,22.177,70700.0
2008-12-15 12:30:00,35.62,35.67,35.59,35.65,50500.0,22.177,22.2081,22.1583,22.1957,50500.0
2008-12-15 12:40:00,35.65,35.65,35.48,35.5,57700.0,22.1957,22.1957,22.0898,22.1023,57700.0
2008-12-15 12:50:00,35.51,35.54,35.47,35.49,94600.0,22.1085,22.1272,22.0836,22.096,94600.0
2008-12-15 13:00:00,35.48,35.56,35.28,35.32,98000.0,22.0898,22.1396,21.9653,21.9902,98000.0
2008-12-15 13:10:00,35.3,35.34,35.23,35.24,84000.0,21.9777,22.0026,21.9342,21.9404,84000.0
2008-12-15 13:20:00,35.24,35.5,35.23,35.5,46700.0,21.9404,22.1023,21.9342,22.1023,46700.0
2008-12-15 13:30:00,35.5,35.53,35.38,35.41,83500.0,22.1023,22.1209,22.0276,22.0462,83500.0
2008-12-15 13:40:00,35.4,35.47,35.3,35.35,105300.0,22.04,22.0836,21.9777,22.0089,105300.0
2008-12-15 13:50:00,35.35,35.36,35.17,35.22,86500.0,22.0089,22.0151,21.8968,21.9279,86500.0
2008-12-15 14:00:00,35.21,35.47,35.2,35.37,87200.0,21.9217,22.0836,21.9155,22.0213,87200.0
2008-12-15 14:10:00,35.37,35.4,35.19,35.23,102200.0,22.0213,22.04,21.9093,21.9342,102200.0
2008-12-15 14:20:00,35.23,35.38,35.19,35.23,74500.0,21.9342,22.0276,21.9093,21.9342,74500.0
2008-12-15 14:30:00,35.22,35.39,35.21,35.25,84900.0,21.9279,22.0338,21.9217,21.9466,84900.0
2008-12-15 14:40:00,35.24,35.31,35.11,35.27,121000.0,21.9404,21.984,21.8594,21.9591,121000.0
2008-12-15 14:50:00,35.27,35.33,35.11,35.13,93100.0,21.9591,21.9964,21.8594,21.8719,93100.0
2008-12-15 15:00:00,35.14,35.2,35.11,35.15,168900.0,21.8781,21.9155,21.8594,21.8844,168900.0
2008-12-15 15:10:00,35.17,35.17,34.9,34.93,235100.0,21.8968,21.8968,21.7287,21.7474,235100.0
2008-12-15 15:20:00,34.92,35.04,34.9,35.01,237300.0,21.7412,21.8159,21.7287,21.7972,237300.0
2008-12-15 15:30:00,35.01,35.47,34.94,35.43,359300.0,21.7972,22.0836,21.7536,22.0587,359300.0
2008-12-15 15:40:00,35.4,35.62,35.34,35.62,610000.0,22.04,22.177,22.0026,22.177,610000.0
2008-12-15 15:50:00,35.62,35.62,35.2,35.37,464300.0,22.177,22.177,21.9155,22.0213,464300.0
2008-12-16 09:30:00,35.64,36.2,35.54,36.05,171600.0,22.1894,22.5381,22.1272,22.4447,171600.0
2008-12-16 09:40:00,36.04,36.23,35.89,36.12,132800.0,22.4385,22.5568,22.3451,22.4883,132800.0
2008-12-16 09:50:00,36.07,36.17,35.93,35.99,136400.0,22.4571,22.5194,22.37,22.4073,136400.0
2008-12-16 10:00:00,35.99,36.1,35.86,36.07,146500.0,22.4073,22.4758,22.3264,22.4571,146500.0
2008-12-16 10:10:00,36.07,36.09,35.83,35.83,96700.0,22.4571,22.4696,22.3077,22.3077,96700.0
2008-12-16 10:20:00,35.83,35.94,35.75,35.91,85800.0,22.3077,22.3762,22.2579,22.3575,85800.0
2008-12-16 10:30:00,35.9,35.91,35.79,35.79,89600.0,22.3513,22.3575,22.2828,22.2828,89600.0
2008-12-16 10:40:00,35.78,35.85,35.73,35.79,98900.0,22.2766,22.3202,22.2455,22.2828,98900.0
2008-12-16 10:50:00,35.79,35.98,35.78,35.97,88200.0,22.2828,22.4011,22.2766,22.3949,88200.0
2008-12-16 11:00:00,35.97,36.06,35.96,36.02,147100.0,22.3949,22.4509,22.3887,22.426,147100.0
2008-12-16 11:10:00,36.02,36.08,35.92,36.07,150100.0,22.426,22.4634,22.3638,22.4571,150100.0
2008-12-16 11:20:00,36.07,36.14,36.01,36.08,84500.0,22.4571,22.5007,22.4198,22.4634,84500.0
2008-12-16 11:30:00,36.07,36.13,35.95,35.98,88800.0,22.4571,22.4945,22.3824,22.4011,88800.0
2008-12-16 11:40:00,36.0,36.01,35.91,35.91,65700.0,22.4136,22.4198,22.3575,22.3575,65700.0
2008-12-16 11:50:00,35.9,36.0,35.84,35.96,50100.0,22.3513,22.4136,22.3139,22.3887,50100.0
2008-12-16 12:00:00,35.97,35.98,35.83,35.9,73500.0,22.3949,22.4011,22.3077,22.3513,73500.0
2008-12-16 12:10:00,35.9,36.01,35.9,35.96,68800.0,22.3513,22.4198,22.3513,22.3887,68800.0
2008-12-16 12:20:00,35.96,35.99,35.93,35.96,40400.0,22.3887,22.4073,22.37,22.3887,40400.0
2008-12-16 12:30:00,35.96,35.98,35.88,35.95,55900.0,22.3887,22.4011,22.3389,22.3824,55900.0
2008-12-16 12:40:00,35.94,36.02,35.91,35.98,131700.0,22.3762,22.426,22.3575,22.4011,131700.0
2008-12-16 12:50:00,35.98,35.99,35.83,35.83,35500.0,22.4011,22.4073,22.3077,22.3077,35500.0
2008-12-16 13:00:00,35.83,35.87,35.81,35.84,48200.0,22.3077,22.3326,22.2953,22.3139,48200.0
2008-12-16 13:10:00,35.84,35.94,35.79,35.9,52800.0,22.3139,22.3762,22.2828,22.3513,52800.0
2008-12-16 13:20:00,35.9,35.97,35.89,35.94,57600.0,22.3513,22.3949,22.3451,22.3762,57600.0
2008-12-16 13:30:00,35.94,36.0,35.91,35.96,94300.0,22.3762,22.4136,22.3575,22.3887,94300.0
2008-12-16 13:40:00,35.96,35.98,35.89,35.94,59300.0,22.3887,22.4011,22.3451,22.3762,59300.0
2008-12-16 13:50:00,35.94,36.0,35.92,35.95,66300.0,22.3762,22.4136,22.3638,22.3824,66300.0
2008-12-16 14:00:00,35.97,36.05,35.93,36.03,53600.0,22.3949,22.4447,22.37,22.4322,53600.0
2008-12-16 14:10:00,36.04,36.1,35.92,36.08,35500.0,22.4385,22.4758,22.3638,22.4634,35500.0
2008-12-16 14:20:00,36.03,36.65,36.03,36.43,291500.0,22.4322,22.8183,22.4322,22.6813,291500.0
2008-12-16 14:30:00,36.45,36.77,36.36,36.57,211700.0,22.6937,22.893,22.6377,22.7684,211700.0
2008-12-16 14:40:00,36.55,36.58,36.26,36.45,155600.0,22.756,22.7747,22.5754,22.6937,155600.0
2008-12-16 14:50:00,36.46,36.67,36.4,36.49,153000.0,22.7,22.8307,22.6626,22.7186,153000.0
2008-12-16 15:00:00,36.49,36.55,36.18,36.47,158700.0,22.7186,22.756,22.5256,22.7062,158700.0
2008-12-16 15:10:00,36.45,37.0,36.45,36.94,319500.0,22.6937,23.0362,22.6937,22.9988,319500.0
2008-12-16 15:20:00,36.94,37.07,36.88,36.91,278900.0,22.9988,23.0797,22.9615,22.9801,278900.0
2008-12-16 15:30:00,36.92,37.0,36.77,36.97,312300.0,22.9864,23.0362,22.893,23.0175,312300.0
2008-12-16 15:40:00,36.97,37.18,36.86,36.86,432300.0,23.0175,23.1482,22.949,22.949,432300.0
2008-12-16 15:50:00,36.87,37.34,36.82,37.2,581100.0,22.9552,23.2478,22.9241,23.1607,581100.0
2008-12-17 09:30:00,36.71,37.02,36.6,36.91,147900.0,22.8556,23.0486,22.7871,22.9801,147900.0
2008-12-17 09:40:00,36.91,36.91,36.68,36.77,96800.0,22.9801,22.9801,22.8369,22.893,96800.0
2008-12-17 09:50:00,36.77,36.93,36.65,36.93,127200.0,22.893,22.9926,22.8183,22.9926,127200.0
2008-12-17 10:00:00,36.93,37.0,36.48,36.6,135900.0,22.9926,23.0362,22.7124,22.7871,135900.0
2008-12-17 10:10:00,36.58,36.6,36.27,36.41,119900.0,22.7747,22.7871,22.5817,22.6688,119900.0
2008-12-17 10:20:00,36.41,36.44,36.28,36.4,84200.0,22.6688,22.6875,22.5879,22.6626,84200.0
2008-12-17 10:30:00,36.39,36.56,36.38,36.48,70700.0,22.6564,22.7622,22.6502,22.7124,70700.0
2008-12-17 10:40:00,36.47,36.55,36.42,36.49,69600.0,22.7062,22.756,22.6751,22.7186,69600.0
2008-12-17 10:50:00,36.47,36.7,36.46,36.56,109400.0,22.7062,22.8494,22.7,22.7622,109400.0
2008-12-17 11:00:00,36.56,36.67,36.51,36.59,80000.0,22.7622,22.8307,22.7311,22.7809,80000.0
2008-12-17 11:10:00,36.6,36.65,36.52,36.54,53700.0,22.7871,22.8183,22.7373,22.7498,53700.0
2008-12-17 11:20:00,36.54,36.62,36.5,36.51,64700.0,22.7498,22.7996,22.7249,22.7311,64700.0
2008-12-17 11:30:00,36.51,36.64,36.46,36.61,83800.0,22.7311,22.812,22.7,22.7933,83800.0
2008-12-17 11:40:00,36.6,36.77,36.6,36.68,46400.0,22.7871,22.893,22.7871,22.8369,46400.0
2008-12-17 11:50:00,36.66,36.8,36.64,36.78,72100.0,22.8245,22.9116,22.812,22.8992,72100.0
2008-12-17 12:00:00,36.78,36.9,36.67,36.84,73500.0,22.8992,22.9739,22.8307,22.9365,73500.0
2008-12-17 12:10:00,36.85,37.01,36.84,36.99,89200.0,22.9428,23.0424,22.9365,23.0299,89200.0
2008-12-17 12:20:00,36.99,37.1,36.99,37.01,71700.0,23.0299,23.0984,23.0299,23.0424,71700.0
2008-12-17 12:30:00,37.01,37.13,36.94,36.95,90000.0,23.0424,23.1171,22.9988,23.005,90000.0
2008-12-17 12:40:00,36.96,36.97,36.83,36.94,68100.0,23.0113,23.0175,22.9303,22.9988,68100.0
2008-12-17 12:50:00,36.94,37.15,36.92,36.96,77700.0,22.9988,23.1296,22.9864,23.0113,77700.0
2008-12-17 13:00:00,36.97,37.01,36.89,37.0,51900.0,23.0175,23.0424,22.9677,23.0362,51900.0
2008-12-17 13:10:00,37.0,37.1,36.96,36.99,79800.0,23.0362,23.0984,23.0113,23.0299,79800.0
2008-12-17 13:20:00,36.96,37.12,36.93,37.05,62400.0,23.0113,23.1109,22.9926,23.0673,62400.0
2008-12-17 13:30:00,37.04,37.2,37.02,37.2,65200.0,23.0611,23.1607,23.0486,23.1607,65200.0
2008-12-17 13:40:00,37.19,37.23,37.07,37.11,62700.0,23.1545,23.1794,23.0797,23.1046,62700.0
2008-12-17 13:50:00,37.11,37.11,36.99,37.06,80600.0,23.1046,23.1046,23.0299,23.0735,80600.0
2008-12-17 14:00:00,37.05,37.2,37.05,37.2,69100.0,23.0673,23.1607,23.0673,23.1607,69100.0
2008-12-17 14:10:00,37.2,37.32,37.13,37.13,96400.0,23.1607,23.2354,23.1171,23.1171,96400.0
2008-12-17 14:20:00,37.15,37.18,36.92,36.94,133100.0,23.1296,23.1482,22.9864,22.9988,133100.0
2008-12-17 14:30:00,36.94,36.96,36.79,36.84,161700.0,22.9988,23.0113,22.9054,22.9365,161700.0
2008-12-17 14:40:00,36.83,37.09,36.83,37.08,133300.0,22.9303,23.0922,22.9303,23.086,133300.0
2008-12-17 14:50:00,37.07,37.16,36.95,37.14,137000.0,23.0797,23.1358,23.005,23.1233,137000.0
2008-12-17 15:00:00,37.14,37.29,37.1,37.12,137900.0,23.1233,23.2167,23.0984,23.1109,137900.0
2008-12-17 15:10:00,37.11,37.29,37.04,37.24,190800.0,23.1046,23.2167,23.0611,23.1856,190800.0
2008-12-17 15:20:00,37.24,37.27,36.95,37.02,134900.0,23.1856,23.2043,23.005,23.0486,134900.0
2008-12-17 15:30:00,37.03,37.06,36.88,36.96,173400.0,23.0548,23.0735,22.9615,23.0113,173400.0
2008-12-17 15:40:00,36.96,37.29,36.95,37.23,325200.0,23.0113,23.2167,23.005,23.1794,325200.0
2008-12-17 15:50:00,37.23,37.27,36.87,36.91,537200.0,23.1794,23.2043,22.9552,22.9801,537200.0
2008-12-18 09:30:00,37.21,37.45,37.1,37.36,150000.0,23.1669,23.3163,23.0984,23.2603,150000.0
2008-12-18 09:40:00,37.36,37.39,37.17,37.36,131200.0,23.2603,23.279,23.142,23.2603,131200.0
2008-12-18 09:50:00,37.33,37.33,37.11,37.26,105000.0,23.2416,23.2416,23.1046,23.198,105000.0
2008-12-18 10:00:00,37.27,37.68,37.24,37.67,208000.0,23.2043,23.4595,23.1856,23.4533,208000.0
2008-12-18 10:10:00,37.68,37.75,37.3,37.32,195400.0,23.4595,23.5031,23.2229,23.2354,195400.0
2008-12-18 10:20:00,37.31,37.47,37.24,37.44,115700.0,23.2292,23.3288,23.1856,23.3101,115700.0
2008-12-18 10:30:00,37.41,37.76,37.41,37.76,134200.0,23.2914,23.5093,23.2914,23.5093,134200.0
2008-12-18 10:40:00,37.75,37.9,37.74,37.88,111600.0,23.5031,23.5965,23.4969,23.584,111600.0
2008-12-18 10:50:00,37.89,37.92,37.77,37.79,82300.0,23.5903,23.609,23.5156,23.528,82300.0
2008-12-18 11:00:00,37.79,37.89,37.77,37.79,50900.0,23.528,23.5903,23.5156,23.528,50900.0
2008-12-18 11:10:00,37.79,37.79,37.56,37.58,88800.0,23.528,23.528,23.3848,23.3973,88800.0
2008-12-18 11:20:00,37.57,37.66,37.46,37.64,119000.0,23.391,23.4471,23.3226,23.4346,119000.0
2008-12-18 11:30:00,37.64,37.67,37.48,37.59,43400.0,23.4346,23.4533,23.335,23.4035,43400.0
2008-12-18 11:40:00,37.59,37.67,37.58,37.63,52500.0,23.4035,23.4533,23.3973,23.4284,52500.0
2008-12-18 11:50:00,37.63,37.71,37.61,37.66,94900.0,23.4284,23.4782,23.4159,23.4471,94900.0
2008-12-18 12:00:00,37.65,37.69,37.55,37.6,55000.0,23.4409,23.4658,23.3786,23.4097,55000.0
2008-12-18 12:10:00,37.6,37.69,37.54,37.67,55400.0,23.4097,23.4658,23.3724,23.4533,55400.0
2008-12-18 12:20:00,37.67,37.67,37.51,37.56,54100.0,23.4533,23.4533,23.3537,23.3848,54100.0
2008-12-18 12:30:00,37.58,37.68,37.55,37.56,52200.0,23.3973,23.4595,23.3786,23.3848,52200.0
2008-12-18 12:40:00,37.56,37.78,37.55,37.76,92100.0,23.3848,23.5218,23.3786,23.5093,92100.0
2008-12-18 12:50:00,37.76,37.76,37.54,37.58,73800.0,23.5093,23.5093,23.3724,23.3973,73800.0
2008-12-18 13:00:00,37.59,37.81,37.57,37.81,160100.0,23.4035,23.5405,23.391,23.5405,160100.0
2008-12-18 13:10:00,37.79,37.81,37.7,37.72,66300.0,23.528,23.5405,23.472,23.4844,66300.0
2008-12-18 13:20:00,37.72,37.73,37.56,37.61,77800.0,23.4844,23.4907,23.3848,23.4159,77800.0
2008-12-18 13:30:00,37.61,37.69,37.54,37.65,274800.0,23.4159,23.4658,23.3724,23.4409,274800.0
2008-12-18 13:40:00,37.64,37.65,37.38,37.49,231900.0,23.4346,23.4409,23.2727,23.3412,231900.0
2008-12-18 13:50:00,37.47,37.56,37.39,37.42,174400.0,23.3288,23.3848,23.279,23.2977,174400.0
2008-12-18 14:00:00,37.45,37.64,37.38,37.62,147700.0,23.3163,23.4346,23.2727,23.4222,147700.0
2008-12-18 14:10:00,37.62,37.75,37.62,37.66,116700.0,23.4222,23.5031,23.4222,23.4471,116700.0
2008-12-18 14:20:00,37.66,37.67,37.4,37.48,199300.0,23.4471,23.4533,23.2852,23.335,199300.0
2008-12-18 14:30:00,37.5,37.55,37.44,37.49,225800.0,23.3475,23.3786,23.3101,23.3412,225800.0
2008-12-18 14:40:00,37.48,37.59,37.44,37.53,158200.0,23.335,23.4035,23.3101,23.3661,158200.0
2008-12-18 14:50:00,37.52,37.67,37.45,37.6,134700.0,23.3599,23.4533,23.3163,23.4097,134700.0
2008-12-18 15:00:00,37.59,37.6,37.19,37.21,340400.0,23.4035,23.4097,23.1545,23.1669,340400.0
2008-12-18 15:10:00,37.21,37.21,36.89,37.02,225200.0,23.1669,23.1669,22.9677,23.0486,225200.0
2008-12-18 15:20:00,37.01,37.03,36.48,36.61,327700.0,23.0424,23.0548,22.7124,22.7933,327700.0
2008-12-18 15:30:00,36.61,36.84,36.52,36.79,348900.0,22.7933,22.9365,22.7373,22.9054,348900.0
2008-12-18 15:40:00,36.77,37.0,36.76,36.93,308700.0,22.893,23.0362,22.8867,22.9926,308700.0
2008-12-18 15:50:00,36.94,37.04,36.71,36.83,436400.0,22.9988,23.0611,22.8556,22.9303,436400.0
2008-12-19 09:30:00,37.97,38.25,37.0,37.69,2431400.0,23.6401,23.8144,23.0362,23.4658,2431400.0
2008-12-19 09:40:00,37.69,37.85,37.64,37.76,160200.0,23.4658,23.5654,23.4346,23.5093,160200.0
2008-12-19 09:50:00,37.75,37.84,37.64,37.82,141200.0,23.5031,23.5591,23.4346,23.5467,141200.0
2008-12-19 10:00:00,37.81,38.01,37.8,37.99,166200.0,23.5405,23.665,23.5342,23.6525,166200.0
2008-12-19 10:10:00,37.98,38.24,37.97,38.17,212400.0,23.6463,23.8082,23.6401,23.7646,212400.0
2008-12-19 10:20:00,38.17,38.58,38.13,38.55,303900.0,23.7646,24.0199,23.7397,24.0012,303900.0
2008-12-19 10:30:00,38.56,38.6,38.41,38.49,180000.0,24.0074,24.0323,23.914,23.9638,180000.0
2008-12-19 10:40:00,38.48,38.69,38.45,38.45,201500.0,23.9576,24.0884,23.9389,23.9389,201500.0
2008-12-19 10:50:00,38.45,38.66,38.43,38.57,227500.0,23.9389,24.0697,23.9265,24.0136,227500.0
2008-12-19 11:00:00,38.57,38.65,38.35,38.41,212700.0,24.0136,24.0635,23.8767,23.914,212700.0
2008-12-19 11:10:00,38.43,38.59,38.41,38.57,142900.0,23.9265,24.0261,23.914,24.0136,142900.0
2008-12-19 11:20:00,38.57,38.77,38.56,38.7,230100.0,24.0136,24.1382,24.0074,24.0946,230100.0
2008-12-19 11:30:00,38.7,38.74,38.53,38.61,144400.0,24.0946,24.1195,23.9887,24.0385,144400.0
2008-12-19 11:40:00,38.6,38.66,38.36,38.41,116100.0,24.0323,24.0697,23.8829,23.914,116100.0
2008-12-19 11:50:00,38.41,38.41,38.2,38.25,95500.0,23.914,23.914,23.7833,23.8144,95500.0
2008-12-19 12:00:00,38.25,38.29,38.0,38.03,140300.0,23.8144,23.8393,23.6588,23.6774,140300.0
2008-12-19 12:10:00,38.04,38.1,38.01,38.04,139800.0,23.6837,23.721,23.665,23.6837,139800.0
2008-12-19 12:20:00,38.04,38.09,38.0,38.07,95600.0,23.6837,23.7148,23.6588,23.7023,95600.0
2008-12-19 12:30:00,38.08,38.39,38.06,38.31,307600.0,23.7086,23.9016,23.6961,23.8518,307600.0
2008-12-19 12:40:00,38.31,38.32,38.2,38.31,73000.0,23.8518,23.858,23.7833,23.8518,73000.0
2008-12-19 12:50:00,38.31,38.31,38.04,38.04,187700.0,23.8518,23.8518,23.6837,23.6837,187700.0
2008-12-19 13:00:00,38.04,38.18,38.03,38.18,64000.0,23.6837,23.7708,23.6774,23.7708,64000.0
2008-12-19 13:10:00,38.17,38.24,38.1,38.2,68000.0,23.7646,23.8082,23.721,23.7833,68000.0
2008-12-19 13:20:00,38.17,38.25,38.14,38.22,65700.0,23.7646,23.8144,23.7459,23.7957,65700.0
2008-12-19 13:30:00,38.22,38.3,38.15,38.23,94900.0,23.7957,23.8455,23.7522,23.802,94900.0
2008-12-19 13:40:00,38.23,38.28,38.2,38.25,119400.0,23.802,23.8331,23.7833,23.8144,119400.0
2008-12-19 13:50:00,38.26,38.26,38.15,38.15,86800.0,23.8206,23.8206,23.7522,23.7522,86800.0
2008-12-19 14:00:00,38.15,38.2,38.1,38.17,114300.0,23.7522,23.7833,23.721,23.7646,114300.0
2008-12-19 14:10:00,38.17,38.22,38.11,38.15,148600.0,23.7646,23.7957,23.7272,23.7522,148600.0
2008-12-19 14:20:00,38.15,38.23,38.08,38.13,167700.0,23.7522,23.802,23.7086,23.7397,167700.0
2008-12-19 14:30:00,38.13,38.28,38.08,38.21,191300.0,23.7397,23.8331,23.7086,23.7895,191300.0
2008-12-19 14:40:00,38.19,38.45,38.17,38.29,125100.0,23.7771,23.9389,23.7646,23.8393,125100.0
2008-12-19 14:50:00,38.28,38.34,38.14,38.29,121700.0,23.8331,23.8704,23.7459,23.8393,121700.0
2008-12-19 15:00:00,38.29,38.38,38.22,38.26,142000.0,23.8393,23.8953,23.7957,23.8206,142000.0
2008-12-19 15:10:00,38.26,38.3,38.16,38.24,135900.0,23.8206,23.8455,23.7584,23.8082,135900.0
2008-12-19 15:20:00,38.24,38.35,38.12,38.31,222200.0,23.8082,23.8767,23.7335,23.8518,222200.0
2008-12-19 15:30:00,38.3,38.39,38.13,38.19,253300.0,23.8455,23.9016,23.7397,23.7771,253300.0
2008-12-19 15:40:00,38.21,38.37,38.13,38.35,245100.0,23.7895,23.8891,23.7397,23.8767,245100.0
2008-12-19 15:50:00,38.35,38.41,38.17,38.22,420100.0,23.8767,23.914,23.7646,23.7957,420100.0
2008-12-22 09:30:00,38.2,38.49,37.73,37.83,256200.0,23.7833,23.9638,23.4907,23.5529,256200.0
2008-12-22 09:40:00,37.83,37.84,37.56,37.79,116000.0,23.5529,23.5591,23.3848,23.528,116000.0
2008-12-22 09:50:00,37.78,37.78,37.56,37.6,143000.0,23.5218,23.5218,23.3848,23.4097,143000.0
2008-12-22 10:00:00,37.59,37.62,37.47,37.52,139400.0,23.4035,23.4222,23.3288,23.3599,139400.0
2008-12-22 10:10:00,37.53,37.64,37.52,37.63,104400.0,23.3661,23.4346,23.3599,23.4284,104400.0
2008-12-22 10:20:00,37.63,37.67,37.52,37.56,89100.0,23.4284,23.4533,23.3599,23.3848,89100.0
2008-12-22 10:30:00,37.56,37.81,37.56,37.76,93400.0,23.3848,23.5405,23.3848,23.5093,93400.0
2008-12-22 10:40:00,37.77,37.82,37.67,37.81,90600.0,23.5156,23.5467,23.4533,23.5405,90600.0
2008-12-22 10:50:00,37.8,37.86,37.75,37.79,89500.0,23.5342,23.5716,23.5031,23.528,89500.0
2008-12-22 11:00:00,37.8,37.81,37.54,37.56,89100.0,23.5342,23.5405,23.3724,23.3848,89100.0
2008-12-22 11:10:00,37.55,37.56,37.48,37.55,133700.0,23.3786,23.3848,23.335,23.3786,133700.0
2008-12-22 11:20:00,37.55,37.56,37.38,37.4,134400.0,23.3786,23.3848,23.2727,23.2852,134400.0
2008-12-22 11:30:00,37.4,37.45,37.34,37.36,141100.0,23.2852,23.3163,23.2478,23.2603,141100.0
2008-12-22 11:40:00,37.36,37.46,37.29,37.42,73000.0,23.2603,23.3226,23.2167,23.2977,73000.0
2008-12-22 11:50:00,37.43,37.57,37.43,37.56,90300.0,23.3039,23.391,23.3039,23.3848,90300.0
2008-12-22 12:00:00,37.54,37.54,37.38,37.38,69100.0,23.3724,23.3724,23.2727,23.2727,69100.0
2008-12-22 12:10:00,37.39,37.59,37.36,37.58,57400.0,23.279,23.4035,23.2603,23.3973,57400.0
2008-12-22 12:20:00,37.58,37.6,37.43,37.44,60600.0,23.3973,23.4097,23.3039,23.3101,60600.0
2008-12-22 12:30:00,37.44,37.5,37.41,37.42,56100.0,23.3101,23.3475,23.2914,23.2977,56100.0
2008-12-22 12:40:00,37.42,37.54,37.4,37.5,101100.0,23.2977,23.3724,23.2852,23.3475,101100.0
2008-12-22 12:50:00,37.49,37.52,37.44,37.47,60000.0,23.3412,23.3599,23.3101,23.3288,60000.0
2008-12-22 13:00:00,37.46,37.5,37.44,37.44,65800.0,23.3226,23.3475,23.3101,23.3101,65800.0
2008-12-22 13:10:00,37.45,37.65,37.43,37.63,137800.0,23.3163,23.4409,23.3039,23.4284,137800.0
2008-12-22 13:20:00,37.63,37.69,37.59,37.68,65000.0,23.4284,23.4658,23.4035,23.4595,65000.0
2008-12-22 13:30:00,37.68,37.7,37.58,37.63,75400.0,23.4595,23.472,23.3973,23.4284,75400.0
2008-12-22 13:40:00,37.64,37.66,37.47,37.53,76100.0,23.4346,23.4471,23.3288,23.3661,76100.0
2008-12-22 13:50:00,37.53,37.56,37.41,37.41,114100.0,23.3661,23.3848,23.2914,23.2914,114100.0
2008-12-22 14:00:00,37.4,37.43,37.3,37.31,86200.0,23.2852,23.3039,23.2229,23.2292,86200.0
2008-12-22 14:10:00,37.31,37.33,37.16,37.22,111200.0,23.2292,23.2416,23.1358,23.1731,111200.0
2008-12-22 14:20:00,37.23,37.24,37.0,37.06,104400.0,23.1794,23.1856,23.0362,23.0735,104400.0
2008-12-22 14:30:00,37.07,37.17,37.01,37.14,74700.0,23.0797,23.142,23.0424,23.1233,74700.0
2008-12-22 14:40:00,37.14,37.31,37.12,37.29,71000.0,23.1233,23.2292,23.1109,23.2167,71000.0
2008-12-22 14:50:00,37.28,37.31,37.08,37.1,90300.0,23.2105,23.2292,23.086,23.0984,90300.0
2008-12-22 15:00:00,37.1,37.15,36.85,36.88,173800.0,23.0984,23.1296,22.9428,22.9615,173800.0
2008-12-22 15:10:00,36.87,36.9,36.75,36.78,167600.0,22.9552,22.9739,22.8805,22.8992,167600.0
2008-12-22 15:20:00,36.75,36.83,36.63,36.67,176100.0,22.8805,22.9303,22.8058,22.8307,176100.0
2008-12-22 15:30:00,36.65,37.08,36.65,37.04,236100.0,22.8183,23.086,22.8183,23.0611,236100.0
2008-12-22 15:40:00,37.06,37.16,36.94,36.99,212700.0,23.0735,23.1358,22.9988,23.0299,212700.0
2008-12-22 15:50:00,36.99,37.32,36.96,37.27,356200.0,23.0299,23.2354,23.0113,23.2043,356200.0
2008-12-23 09:30:00,37.91,38.45,37.91,38.1,293800.0,23.6027,23.9389,23.6027,23.721,293800.0
2008-12-23 09:40:00,38.1,38.11,38.0,38.05,113700.0,23.721,23.7272,23.6588,23.6899,113700.0
2008-12-23 09:50:00,38.06,38.25,38.05,38.2,117800.0,23.6961,23.8144,23.6899,23.7833,117800.0
2008-12-23 10:00:00,38.19,38.27,38.09,38.13,148100.0,23.7771,23.8269,23.7148,23.7397,148100.0
2008-12-23 10:10:00,38.09,38.25,38.07,38.13,50400.0,23.7148,23.8144,23.7023,23.7397,50400.0
2008-12-23 10:20:00,38.13,38.38,38.11,38.38,112400.0,23.7397,23.8953,23.7272,23.8953,112400.0
2008-12-23 10:30:00,38.37,38.5,38.32,38.32,138900.0,23.8891,23.9701,23.858,23.858,138900.0
2008-12-23 10:40:00,38.32,38.33,38.22,38.25,51200.0,23.858,23.8642,23.7957,23.8144,51200.0
2008-12-23 10:50:00,38.25,38.25,38.11,38.11,64100.0,23.8144,23.8144,23.7272,23.7272,64100.0
2008-12-23 11:00:00,38.11,38.15,38.0,38.01,76300.0,23.7272,23.7522,23.6588,23.665,76300.0
2008-12-23 11:10:00,38.01,38.04,37.89,37.9,95000.0,23.665,23.6837,23.5903,23.5965,95000.0
2008-12-23 11:20:00,37.89,37.91,37.62,37.64,145000.0,23.5903,23.6027,23.4222,23.4346,145000.0
2008-12-23 11:30:00,37.64,37.75,37.64,37.72,101500.0,23.4346,23.5031,23.4346,23.4844,101500.0
2008-12-23 11:40:00,37.73,37.79,37.66,37.77,66000.0,23.4907,23.528,23.4471,23.5156,66000.0
2008-12-23 11:50:00,37.76,37.8,37.64,37.64,118000.0,23.5093,23.5342,23.4346,23.4346,118000.0
2008-12-23 12:00:00,37.63,37.75,37.56,37.75,120600.0,23.4284,23.5031,23.3848,23.5031,120600.0
2008-12-23 12:10:00,37.74,37.87,37.72,37.86,79800.0,23.4969,23.5778,23.4844,23.5716,79800.0
2008-12-23 12:20:00,37.85,37.89,37.78,37.89,65100.0,23.5654,23.5903,23.5218,23.5903,65100.0
2008-12-23 12:30:00,37.89,37.89,37.65,37.65,82400.0,23.5903,23.5903,23.4409,23.4409,82400.0
2008-12-23 12:40:00,37.65,37.7,37.6,37.67,103300.0,23.4409,23.472,23.4097,23.4533,103300.0
2008-12-23 12:50:00,37.66,37.79,37.61,37.75,49200.0,23.4471,23.528,23.4159,23.5031,49200.0
2008-12-23 13:00:00,37.75,37.84,37.7,37.81,68500.0,23.5031,23.5591,23.472,23.5405,68500.0
2008-12-23 13:10:00,37.82,37.82,37.7,37.7,38100.0,23.5467,23.5467,23.472,23.472,38100.0
2008-12-23 13:20:00,37.7,37.8,37.7,37.75,45700.0,23.472,23.5342,23.472,23.5031,45700.0
2008-12-23 13:30:00,37.74,37.75,37.66,37.66,45300.0,23.4969,23.5031,23.4471,23.4471,45300.0
2008-12-23 13:40:00,37.67,37.72,37.66,37.71,48500.0,23.4533,23.4844,23.4471,23.4782,48500.0
2008-12-23 13:50:00,37.72,37.93,37.72,37.92,66100.0,23.4844,23.6152,23.4844,23.609,66100.0
2008-12-23 14:00:00,37.92,37.92,37.76,37.76,40100.0,23.609,23.609,23.5093,23.5093,40100.0
2008-12-23 14:10:00,37.76,37.86,37.73,37.83,52600.0,23.5093,23.5716,23.4907,23.5529,52600.0
2008-12-23 14:20:00,37.83,37.84,37.75,37.78,48900.0,23.5529,23.5591,23.5031,23.5218,48900.0
2008-12-23 14:30:00,37.8,37.8,37.65,37.76,120300.0,23.5342,23.5342,23.4409,23.5093,120300.0
2008-12-23 14:40:00,37.76,37.77,37.53,37.63,96300.0,23.5093,23.5156,23.3661,23.4284,96300.0
2008-12-23 14:50:00,37.63,37.7,37.55,37.61,104900.0,23.4284,23.472,23.3786,23.4159,104900.0
2008-12-23 15:00:00,37.61,37.62,37.45,37.49,84200.0,23.4159,23.4222,23.3163,23.3412,84200.0
2008-12-23 15:10:00,37.5,37.74,37.5,37.59,106200.0,23.3475,23.4969,23.3475,23.4035,106200.0
2008-12-23 15:20:00,37.61,37.75,37.59,37.67,126200.0,23.4159,23.5031,23.4035,23.4533,126200.0
2008-12-23 15:30:00,37.66,37.8,37.5,37.52,123600.0,23.4471,23.5342,23.3475,23.3599,123600.0
2008-12-23 15:40:00,37.51,37.54,37.41,37.49,185800.0,23.3537,23.3724,23.2914,23.3412,185800.0
2008-12-23 15:50:00,37.48,37.6,37.42,37.5,263900.0,23.335,23.4097,23.2977,23.3475,263900.0
2008-12-24 08:00:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:10:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:20:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:30:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:40:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:50:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:00:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:10:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:20:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:30:00,38.0,38.08,37.59,37.68,113600.0,23.6588,23.7086,23.4035,23.4595,113600.0
2008-12-24 09:40:00,37.66,37.73,37.62,37.63,34700.0,23.4471,23.4907,23.4222,23.4284,34700.0
2008-12-24 09:50:00,37.64,37.64,37.52,37.54,41200.0,23.4346,23.4346,23.3599,23.3724,41200.0
2008-12-24 10:00:00,37.53,37.79,37.5,37.76,42800.0,23.3661,23.528,23.3475,23.5093,42800.0
2008-12-24 10:10:00,37.77,37.77,37.69,37.69,60100.0,23.5156,23.5156,23.4658,23.4658,60100.0
2008-12-24 10:20:00,37.67,37.75,37.65,37.75,43600.0,23.4533,23.5031,23.4409,23.5031,43600.0
2008-12-24 10:30:00,37.75,37.8,37.74,37.8,39800.0,23.5031,23.5342,23.4969,23.5342,39800.0
2008-12-24 10:40:00,37.79,37.85,37.77,37.85,39700.0,23.528,23.5654,23.5156,23.5654,39700.0
2008-12-24 10:50:00,37.85,37.88,37.78,37.83,37300.0,23.5654,23.584,23.5218,23.5529,37300.0
2008-12-24 11:00:00,37.83,37.92,37.83,37.92,29400.0,23.5529,23.609,23.5529,23.609,29400.0
2008-12-24 11:10:00,37.91,37.99,37.9,37.9,35600.0,23.6027,23.6525,23.5965,23.5965,35600.0
2008-12-24 11:20:00,37.91,37.92,37.8,37.84,30900.0,23.6027,23.609,23.5342,23.5591,30900.0
2008-12-24 11:30:00,37.83,37.87,37.82,37.87,36100.0,23.5529,23.5778,23.5467,23.5778,36100.0
2008-12-24 11:40:00,37.87,37.88,37.82,37.86,48800.0,23.5778,23.584,23.5467,23.5716,48800.0
2008-12-24 11:50:00,37.87,37.9,37.83,37.83,34800.0,23.5778,23.5965,23.5529,23.5529,34800.0
2008-12-24 12:00:00,37.82,37.88,37.81,37.85,31100.0,23.5467,23.584,23.5405,23.5654,31100.0
2008-12-24 12:10:00,37.86,37.88,37.8,37.81,29000.0,23.5716,23.584,23.5342,23.5405,29000.0
2008-12-24 12:20:00,37.81,37.83,37.73,37.78,70700.0,23.5405,23.5529,23.4907,23.5218,70700.0
2008-12-24 12:30:00,37.8,37.85,37.78,37.85,27200.0,23.5342,23.5654,23.5218,23.5654,27200.0
2008-12-24 12:40:00,37.85,37.9,37.82,37.84,96100.0,23.5654,23.5965,23.5467,23.5591,96100.0
2008-12-24 12:50:00,37.83,37.85,37.65,37.75,135800.0,23.5529,23.5654,23.4409,23.5031,135800.0
2008-12-26 09:30:00,37.95,38.0,37.92,38.0,53500.0,23.6276,23.6588,23.609,23.6588,53500.0
2008-12-26 09:40:00,38.0,38.1,37.92,37.95,37300.0,23.6588,23.721,23.609,23.6276,37300.0
2008-12-26 09:50:00,37.95,38.05,37.92,38.03,50800.0,23.6276,23.6899,23.609,23.6774,50800.0
2008-12-26 10:00:00,38.03,38.08,38.03,38.04,30300.0,23.6774,23.7086,23.6774,23.6837,30300.0
2008-12-26 10:10:00,38.05,38.07,38.03,38.06,19700.0,23.6899,23.7023,23.6774,23.6961,19700.0
2008-12-26 10:20:00,38.06,38.06,37.97,37.99,30400.0,23.6961,23.6961,23.6401,23.6525,30400.0
2008-12-26 10:30:00,37.98,38.0,37.97,37.99,33800.0,23.6463,23.6588,23.6401,23.6525,33800.0
2008-12-26 10:40:00,37.98,37.98,37.94,37.97,18400.0,23.6463,23.6463,23.6214,23.6401,18400.0
2008-12-26 10:50:00,37.97,37.99,37.95,37.98,15000.0,23.6401,23.6525,23.6276,23.6463,15000.0
2008-12-26 11:00:00,37.98,38.0,37.97,37.98,10800.0,23.6463,23.6588,23.6401,23.6463,10800.0
2008-12-26 11:10:00,37.98,38.0,37.94,37.96,22700.0,23.6463,23.6588,23.6214,23.6339,22700.0
2008-12-26 11:20:00,37.98,38.0,37.93,37.99,23800.0,23.6463,23.6588,23.6152,23.6525,23800.0
2008-12-26 11:30:00,37.99,38.01,37.97,37.98,29600.0,23.6525,23.665,23.6401,23.6463,29600.0
2008-12-26 11:40:00,37.97,38.0,37.97,37.97,26700.0,23.6401,23.6588,23.6401,23.6401,26700.0
2008-12-26 11:50:00,37.97,37.99,37.95,37.98,18500.0,23.6401,23.6525,23.6276,23.6463,18500.0
2008-12-26 12:00:00,37.97,38.0,37.97,37.98,20100.0,23.6401,23.6588,23.6401,23.6463,20100.0
2008-12-26 12:10:00,37.98,37.99,37.94,37.97,24000.0,23.6463,23.6525,23.6214,23.6401,24000.0
2008-12-26 12:20:00,37.98,37.99,37.92,37.92,17200.0,23.6463,23.6525,23.609,23.609,17200.0
2008-12-26 12:30:00,37.93,37.96,37.91,37.93,15300.0,23.6152,23.6339,23.6027,23.6152,15300.0
2008-12-26 12:40:00,37.93,37.94,37.88,37.89,20000.0,23.6152,23.6214,23.584,23.5903,20000.0
2008-12-26 12:50:00,37.87,37.88,37.81,37.82,27000.0,23.5778,23.584,23.5405,23.5467,27000.0
2008-12-26 13:00:00,37.82,37.85,37.81,37.83,17000.0,23.5467,23.5654,23.5405,23.5529,17000.0
2008-12-26 13:10:00,37.82,37.91,37.82,37.86,25600.0,23.5467,23.6027,23.5467,23.5716,25600.0
2008-12-26 13:20:00,37.86,37.88,37.85,37.87,11100.0,23.5716,23.584,23.5654,23.5778,11100.0
2008-12-26 13:30:00,37.87,37.96,37.87,37.9,21500.0,23.5778,23.6339,23.5778,23.5965,21500.0
2008-12-26 13:40:00,37.9,37.95,37.86,37.92,19600.0,23.5965,23.6276,23.5716,23.609,19600.0
2008-12-26 13:50:00,37.95,37.95,37.86,37.89,52800.0,23.6276,23.6276,23.5716,23.5903,52800.0
2008-12-26 14:00:00,37.89,37.93,37.87,37.9,15700.0,23.5903,23.6152,23.5778,23.5965,15700.0
2008-12-26 14:10:00,37.91,37.92,37.86,37.89,29800.0,23.6027,23.609,23.5716,23.5903,29800.0
2008-12-26 14:20:00,37.89,37.9,37.85,37.86,38700.0,23.5903,23.5965,23.5654,23.5716,38700.0
2008-12-26 14:30:00,37.86,37.97,37.85,37.93,34900.0,23.5716,23.6401,23.5654,23.6152,34900.0
2008-12-26 14:40:00,37.94,37.96,37.9,37.93,37200.0,23.6214,23.6339,23.5965,23.6152,37200.0
2008-12-26 14:50:00,37.93,37.98,37.89,37.96,26500.0,23.6152,23.6463,23.5903,23.6339,26500.0
2008-12-26 15:00:00,37.96,37.96,37.9,37.91,46800.0,23.6339,23.6339,23.5965,23.6027,46800.0
2008-12-26 15:10:00,37.93,38.01,37.92,37.98,45900.0,23.6152,23.665,23.609,23.6463,45900.0
2008-12-26 15:20:00,37.99,38.01,37.97,37.98,44900.0,23.6525,23.665,23.6401,23.6463,44900.0
2008-12-26 15:30:00,37.98,37.99,37.93,37.96,47500.0,23.6463,23.6525,23.6152,23.6339,47500.0
2008-12-26 15:40:00,37.96,38.01,37.96,37.97,113300.0,23.6339,23.665,23.6339,23.6401,113300.0
2008-12-26 15:50:00,37.96,38.0,37.86,37.94,184800.0,23.6339,23.6588,23.5716,23.6214,184800.0
2008-12-29 09:30:00,38.08,38.13,37.88,37.99,72300.0,23.7086,23.7397,23.584,23.6525,72300.0
2008-12-29 09:40:00,37.99,38.04,37.91,38.03,32200.0,23.6525,23.6837,23.6027,23.6774,32200.0
2008-12-29 09:50:00,38.03,38.07,37.97,38.02,49200.0,23.6774,23.7023,23.6401,23.6712,49200.0
2008-12-29 10:00:00,38.03,38.09,38.01,38.06,81500.0,23.6774,23.7148,23.665,23.6961,81500.0
2008-12-29 10:10:00,38.05,38.06,37.81,37.81,76900.0,23.6899,23.6961,23.5405,23.5405,76900.0
2008-12-29 10:20:00,37.8,37.84,37.64,37.84,89200.0,23.5342,23.5591,23.4346,23.5591,89200.0
2008-12-29 10:30:00,37.83,37.93,37.79,37.82,96400.0,23.5529,23.6152,23.528,23.5467,96400.0
2008-12-29 10:40:00,37.83,37.85,37.79,37.84,61300.0,23.5529,23.5654,23.528,23.5591,61300.0
2008-12-29 10:50:00,37.83,37.86,37.72,37.73,61900.0,23.5529,23.5716,23.4844,23.4907,61900.0
2008-12-29 11:00:00,37.75,37.8,37.7,37.74,62100.0,23.5031,23.5342,23.472,23.4969,62100.0
2008-12-29 11:10:00,37.73,37.77,37.7,37.72,55400.0,23.4907,23.5156,23.472,23.4844,55400.0
2008-12-29 11:20:00,37.72,37.85,37.7,37.83,83500.0,23.4844,23.5654,23.472,23.5529,83500.0
2008-12-29 11:30:00,37.83,37.93,37.83,37.89,58200.0,23.5529,23.6152,23.5529,23.5903,58200.0
2008-12-29 11:40:00,37.89,37.89,37.79,37.87,37900.0,23.5903,23.5903,23.528,23.5778,37900.0
2008-12-29 11:50:00,37.87,37.97,37.85,37.96,42900.0,23.5778,23.6401,23.5654,23.6339,42900.0
2008-12-29 12:00:00,37.96,38.08,37.96,38.05,92800.0,23.6339,23.7086,23.6339,23.6899,92800.0
2008-12-29 12:10:00,38.03,38.07,38.02,38.07,46900.0,23.6774,23.7023,23.6712,23.7023,46900.0
2008-12-29 12:20:00,38.06,38.06,37.99,38.04,58700.0,23.6961,23.6961,23.6525,23.6837,58700.0
2008-12-29 12:30:00,38.04,38.05,37.97,37.98,49800.0,23.6837,23.6899,23.6401,23.6463,49800.0
2008-12-29 12:40:00,37.98,38.04,37.97,37.99,57400.0,23.6463,23.6837,23.6401,23.6525,57400.0
2008-12-29 12:50:00,38.0,38.04,37.81,37.81,75700.0,23.6588,23.6837,23.5405,23.5405,75700.0
2008-12-29 13:00:00,37.78,37.86,37.68,37.83,102300.0,23.5218,23.5716,23.4595,23.5529,102300.0
2008-12-29 13:10:00,37.83,37.89,37.78,37.84,53200.0,23.5529,23.5903,23.5218,23.5591,53200.0
2008-12-29 13:20:00,37.84,37.87,37.83,37.85,40000.0,23.5591,23.5778,23.5529,23.5654,40000.0
2008-12-29 13:30:00,37.84,37.88,37.8,37.88,75800.0,23.5591,23.584,23.5342,23.584,75800.0
2008-12-29 13:40:00,37.87,38.0,37.87,38.0,66300.0,23.5778,23.6588,23.5778,23.6588,66300.0
2008-12-29 13:50:00,38.01,38.02,37.95,37.97,74800.0,23.665,23.6712,23.6276,23.6401,74800.0
2008-12-29 14:00:00,37.97,38.0,37.93,37.97,69100.0,23.6401,23.6588,23.6152,23.6401,69100.0
2008-12-29 14:10:00,37.97,38.03,37.93,38.03,108800.0,23.6401,23.6774,23.6152,23.6774,108800.0
2008-12-29 14:20:00,38.01,38.12,38.01,38.1,89500.0,23.665,23.7335,23.665,23.721,89500.0
2008-12-29 14:30:00,38.11,38.17,38.04,38.11,86400.0,23.7272,23.7646,23.6837,23.7272,86400.0
2008-12-29 14:40:00,38.1,38.2,38.09,38.17,110200.0,23.721,23.7833,23.7148,23.7646,110200.0
2008-12-29 14:50:00,38.16,38.25,38.11,38.18,94000.0,23.7584,23.8144,23.7272,23.7708,94000.0
2008-12-29 15:00:00,38.17,38.33,38.17,38.3,110300.0,23.7646,23.8642,23.7646,23.8455,110300.0
2008-12-29 15:10:00,38.29,38.36,38.27,38.27,134900.0,23.8393,23.8829,23.8269,23.8269,134900.0
2008-12-29 15:20:00,38.29,38.42,38.25,38.36,226700.0,23.8393,23.9203,23.8144,23.8829,226700.0
2008-12-29 15:30:00,38.36,38.45,38.19,38.27,237300.0,23.8829,23.9389,23.7771,23.8269,237300.0
2008-12-29 15:40:00,38.27,38.5,38.27,38.48,232200.0,23.8269,23.9701,23.8269,23.9576,232200.0
2008-12-29 15:50:00,38.48,38.49,38.32,38.45,369300.0,23.9576,23.9638,23.858,23.9389,369300.0
2008-12-30 09:30:00,38.71,39.29,38.71,39.23,186100.0,24.1008,24.4619,24.1008,24.4246,186100.0
2008-12-30 09:40:00,39.23,39.41,39.18,39.21,127000.0,24.4246,24.5366,24.3934,24.4121,127000.0
2008-12-30 09:50:00,39.21,39.38,39.2,39.37,77600.0,24.4121,24.5179,24.4059,24.5117,77600.0
2008-12-30 10:00:00,39.34,39.58,39.29,39.46,143100.0,24.493,24.6425,24.4619,24.5678,143100.0
2008-12-30 10:10:00,39.45,39.54,39.45,39.52,61900.0,24.5615,24.6176,24.5615,24.6051,61900.0
2008-12-30 10:20:00,39.52,39.53,39.44,39.5,58400.0,24.6051,24.6113,24.5553,24.5927,58400.0
2008-12-30 10:30:00,39.5,39.74,39.47,39.71,97200.0,24.5927,24.7421,24.574,24.7234,97200.0
2008-12-30 10:40:00,39.7,39.77,39.64,39.72,87400.0,24.7172,24.7608,24.6798,24.7296,87400.0
2008-12-30 10:50:00,39.73,39.75,39.65,39.72,111800.0,24.7359,24.7483,24.686,24.7296,111800.0
2008-12-30 11:00:00,39.73,39.75,39.59,39.62,67200.0,24.7359,24.7483,24.6487,24.6674,67200.0
2008-12-30 11:10:00,39.6,39.67,39.6,39.67,63600.0,24.6549,24.6985,24.6549,24.6985,63600.0
2008-12-30 11:20:00,39.67,39.68,39.56,39.67,75700.0,24.6985,24.7047,24.63,24.6985,75700.0
2008-12-30 11:30:00,39.67,39.77,39.67,39.72,85000.0,24.6985,24.7608,24.6985,24.7296,85000.0
2008-12-30 11:40:00,39.73,39.75,39.66,39.68,113800.0,24.7359,24.7483,24.6923,24.7047,113800.0
2008-12-30 11:50:00,39.68,39.75,39.66,39.67,65000.0,24.7047,24.7483,24.6923,24.6985,65000.0
2008-12-30 12:00:00,39.67,39.75,39.5,39.5,85200.0,24.6985,24.7483,24.5927,24.5927,85200.0
2008-12-30 12:10:00,39.5,39.53,39.39,39.42,120400.0,24.5927,24.6113,24.5242,24.5429,120400.0
2008-12-30 12:20:00,39.41,39.49,39.32,39.49,152600.0,24.5366,24.5864,24.4806,24.5864,152600.0
2008-12-30 12:30:00,39.49,39.5,39.33,39.33,71800.0,24.5864,24.5927,24.4868,24.4868,71800.0
2008-12-30 12:40:00,39.33,39.52,39.3,39.49,152000.0,24.4868,24.6051,24.4681,24.5864,152000.0
2008-12-30 12:50:00,39.48,39.51,39.4,39.42,101800.0,24.5802,24.5989,24.5304,24.5429,101800.0
2008-12-30 13:00:00,39.4,39.42,39.29,39.3,77700.0,24.5304,24.5429,24.4619,24.4681,77700.0
2008-12-30 13:10:00,39.3,39.32,39.19,39.22,101100.0,24.4681,24.4806,24.3997,24.4183,101100.0
2008-12-30 13:20:00,39.21,39.31,39.17,39.29,47600.0,24.4121,24.4744,24.3872,24.4619,47600.0
2008-12-30 13:30:00,39.29,39.29,39.21,39.23,45000.0,24.4619,24.4619,24.4121,24.4246,45000.0
2008-12-30 13:40:00,39.23,39.24,39.19,39.24,128400.0,24.4246,24.4308,24.3997,24.4308,128400.0
2008-12-30 13:50:00,39.24,39.26,39.2,39.22,67200.0,24.4308,24.4432,24.4059,24.4183,67200.0
2008-12-30 14:00:00,39.21,39.29,39.2,39.26,93000.0,24.4121,24.4619,24.4059,24.4432,93000.0
2008-12-30 14:10:00,39.26,39.38,39.22,39.3,153600.0,24.4432,24.5179,24.4183,24.4681,153600.0
2008-12-30 14:20:00,39.3,39.38,39.23,39.35,132500.0,24.4681,24.5179,24.4246,24.4993,132500.0
2008-12-30 14:30:00,39.35,39.36,39.26,39.28,66300.0,24.4993,24.5055,24.4432,24.4557,66300.0
2008-12-30 14:40:00,39.28,39.31,39.2,39.31,162900.0,24.4557,24.4744,24.4059,24.4744,162900.0
2008-12-30 14:50:00,39.29,39.37,39.26,39.29,73100.0,24.4619,24.5117,24.4432,24.4619,73100.0
2008-12-30 15:00:00,39.3,39.34,39.16,39.17,64400.0,24.4681,24.493,24.381,24.3872,64400.0
2008-12-30 15:10:00,39.18,39.28,39.17,39.23,68700.0,24.3934,24.4557,24.3872,24.4246,68700.0
2008-12-30 15:20:00,39.22,39.31,39.19,39.28,115800.0,24.4183,24.4744,24.3997,24.4557,115800.0
2008-12-30 15:30:00,39.28,39.4,39.25,39.38,115800.0,24.4557,24.5304,24.437,24.5179,115800.0
2008-12-30 15:40:00,39.38,39.57,39.37,39.53,262800.0,24.5179,24.6362,24.5117,24.6113,262800.0
2008-12-30 15:50:00,39.53,39.76,39.53,39.65,435600.0,24.6113,24.7545,24.6113,24.686,435600.0
2008-12-31 09:30:00,39.67,39.95,39.38,39.93,273700.0,24.6985,24.8728,24.5179,24.8604,273700.0
2008-12-31 09:40:00,39.93,39.99,39.85,39.95,162900.0,24.8604,24.8977,24.8106,24.8728,162900.0
2008-12-31 09:50:00,39.94,40.0,39.87,39.99,96800.0,24.8666,24.904,24.823,24.8977,96800.0
2008-12-31 10:00:00,39.99,40.0,39.8,39.82,118700.0,24.8977,24.904,24.7794,24.7919,118700.0
2008-12-31 10:10:00,39.81,39.9,39.75,39.87,98700.0,24.7857,24.8417,24.7483,24.823,98700.0
2008-12-31 10:20:00,39.87,39.89,39.78,39.78,96800.0,24.823,24.8355,24.767,24.767,96800.0
2008-12-31 10:30:00,39.78,39.79,39.63,39.65,123100.0,24.767,24.7732,24.6736,24.686,123100.0
2008-12-31 10:40:00,39.65,39.85,39.63,39.83,86800.0,24.686,24.8106,24.6736,24.7981,86800.0
2008-12-31 10:50:00,39.83,39.83,39.69,39.75,80000.0,24.7981,24.7981,24.711,24.7483,80000.0
2008-12-31 11:00:00,39.76,39.83,39.73,39.81,109700.0,24.7545,24.7981,24.7359,24.7857,109700.0
2008-12-31 11:10:00,39.81,39.86,39.81,39.83,71500.0,24.7857,24.8168,24.7857,24.7981,71500.0
2008-12-31 11:20:00,39.83,39.88,39.77,39.88,58100.0,24.7981,24.8292,24.7608,24.8292,58100.0
2008-12-31 11:30:00,39.87,39.9,39.72,39.74,113900.0,24.823,24.8417,24.7296,24.7421,113900.0
2008-12-31 11:40:00,39.73,39.9,39.71,39.9,90100.0,24.7359,24.8417,24.7234,24.8417,90100.0
2008-12-31 11:50:00,39.9,40.0,39.88,39.99,95800.0,24.8417,24.904,24.8292,24.8977,95800.0
2008-12-31 12:00:00,39.98,40.0,39.95,40.0,66800.0,24.8915,24.904,24.8728,24.904,66800.0
2008-12-31 12:10:00,40.0,40.01,39.95,39.96,85900.0,24.904,24.9102,24.8728,24.8791,85900.0
2008-12-31 12:20:00,39.96,40.1,39.96,40.1,120200.0,24.8791,24.9662,24.8791,24.9662,120200.0
2008-12-31 12:30:00,40.1,40.17,40.08,40.13,91800.0,24.9662,25.0098,24.9538,24.9849,91800.0
2008-12-31 12:40:00,40.13,40.2,40.11,40.14,67500.0,24.9849,25.0285,24.9724,24.9911,67500.0
2008-12-31 12:50:00,40.13,40.14,40.05,40.07,47200.0,24.9849,24.9911,24.9351,24.9475,47200.0
2008-12-31 13:00:00,40.07,40.13,40.05,40.06,44900.0,24.9475,24.9849,24.9351,24.9413,44900.0
2008-12-31 13:10:00,40.06,40.08,39.98,40.04,58800.0,24.9413,24.9538,24.8915,24.9289,58800.0
2008-12-31 13:20:00,40.05,40.05,39.9,39.94,41800.0,24.9351,24.9351,24.8417,24.8666,41800.0
2008-12-31 13:30:00,39.94,40.01,39.91,40.0,47500.0,24.8666,24.9102,24.8479,24.904,47500.0
2008-12-31 13:40:00,40.0,40.09,40.0,40.06,50000.0,24.904,24.96,24.904,24.9413,50000.0
2008-12-31 13:50:00,40.07,40.17,40.03,40.07,123000.0,24.9475,25.0098,24.9226,24.9475,123000.0
2008-12-31 14:00:00,40.07,40.34,40.07,40.25,129100.0,24.9475,25.1156,24.9475,25.0596,129100.0
2008-12-31 14:10:00,40.25,40.27,40.16,40.19,52900.0,25.0596,25.0721,25.0036,25.0223,52900.0
2008-12-31 14:20:00,40.19,40.22,40.1,40.22,87600.0,25.0223,25.0409,24.9662,25.0409,87600.0
2008-12-31 14:30:00,40.23,40.3,40.04,40.16,78700.0,25.0472,25.0907,24.9289,25.0036,78700.0
2008-12-31 14:40:00,40.16,40.21,40.09,40.16,37900.0,25.0036,25.0347,24.96,25.0036,37900.0
2008-12-31 14:50:00,40.16,40.18,40.11,40.18,42100.0,25.0036,25.016,24.9724,25.016,42100.0
2008-12-31 15:00:00,40.18,40.28,40.18,40.26,75800.0,25.016,25.0783,25.016,25.0658,75800.0
2008-12-31 15:10:00,40.26,40.29,40.16,40.2,132900.0,25.0658,25.0845,25.0036,25.0285,132900.0
2008-12-31 15:20:00,40.21,40.32,40.15,40.28,85500.0,25.0347,25.1032,24.9973,25.0783,85500.0
2008-12-31 15:30:00,40.28,40.42,40.22,40.34,154000.0,25.0783,25.1655,25.0409,25.1156,154000.0
2008-12-31 15:40:00,40.35,40.37,40.11,40.22,169400.0,25.1219,25.1343,24.9724,25.0409,169400.0
2008-12-31 15:50:00,40.23,40.5,40.14,40.27,370900.0,25.0472,25.2153,24.9911,25.0721,370900.0
2009-01-02 09:30:00,40.38,40.48,39.94,40.0,165400.0,25.1405,25.2028,24.8666,24.904,165400.0
2009-01-02 09:40:00,40.02,40.17,39.79,39.81,187200.0,24.9164,25.0098,24.7732,24.7857,187200.0
2009-01-02 09:50:00,39.82,39.83,39.69,39.77,56100.0,24.7919,24.7981,24.711,24.7608,56100.0
2009-01-02 10:00:00,39.76,39.88,39.72,39.82,46300.0,24.7545,24.8292,24.7296,24.7919,46300.0
2009-01-02 10:10:00,39.81,40.0,39.78,39.92,49300.0,24.7857,24.904,24.767,24.8542,49300.0
2009-01-02 10:20:00,39.92,40.0,39.89,39.98,74500.0,24.8542,24.904,24.8355,24.8915,74500.0
2009-01-02 10:30:00,39.99,40.07,39.96,40.04,132200.0,24.8977,24.9475,24.8791,24.9289,132200.0
2009-01-02 10:40:00,40.05,40.08,40.01,40.01,83600.0,24.9351,24.9538,24.9102,24.9102,83600.0
2009-01-02 10:50:00,40.0,40.01,39.94,39.96,149100.0,24.904,24.9102,24.8666,24.8791,149100.0
2009-01-02 11:00:00,39.95,39.97,39.3,39.91,137700.0,24.8728,24.8853,24.4681,24.8479,137700.0
2009-01-02 11:10:00,39.92,39.97,39.88,39.95,179800.0,24.8542,24.8853,24.8292,24.8728,179800.0
2009-01-02 11:20:00,39.93,39.96,39.87,39.93,182100.0,24.8604,24.8791,24.823,24.8604,182100.0
2009-01-02 11:30:00,39.94,39.96,39.83,39.91,170200.0,24.8666,24.8791,24.7981,24.8479,170200.0
2009-01-02 11:40:00,39.91,39.96,39.81,39.92,200800.0,24.8479,24.8791,24.7857,24.8542,200800.0
2009-01-02 11:50:00,39.93,40.1,39.92,40.09,380600.0,24.8604,24.9662,24.8542,24.96,380600.0
2009-01-02 12:00:00,40.09,40.28,40.09,40.21,133800.0,24.96,25.0783,24.96,25.0347,133800.0
2009-01-02 12:10:00,40.22,40.28,40.21,40.25,74800.0,25.0409,25.0783,25.0347,25.0596,74800.0
2009-01-02 12:20:00,40.23,40.31,40.22,40.3,52400.0,25.0472,25.097,25.0409,25.0907,52400.0
2009-01-02 12:30:00,40.3,40.37,40.27,40.3,92600.0,25.0907,25.1343,25.0721,25.0907,92600.0
2009-01-02 12:40:00,40.28,40.32,40.25,40.28,42000.0,25.0783,25.1032,25.0596,25.0783,42000.0
2009-01-02 12:50:00,40.28,40.29,40.23,40.25,35800.0,25.0783,25.0845,25.0472,25.0596,35800.0
2009-01-02 13:00:00,40.25,40.32,40.25,40.31,49700.0,25.0596,25.1032,25.0596,25.097,49700.0
2009-01-02 13:10:00,40.31,40.48,40.3,40.34,99700.0,25.097,25.2028,25.0907,25.1156,99700.0
2009-01-02 13:20:00,40.35,40.52,40.33,40.52,104000.0,25.1219,25.2277,25.1094,25.2277,104000.0
2009-01-02 13:30:00,40.52,40.59,40.48,40.53,54400.0,25.2277,25.2713,25.2028,25.2339,54400.0
2009-01-02 13:40:00,40.53,40.59,40.52,40.54,92600.0,25.2339,25.2713,25.2277,25.2402,92600.0
2009-01-02 13:50:00,40.56,40.58,40.48,40.52,53100.0,25.2526,25.2651,25.2028,25.2277,53100.0
2009-01-02 14:00:00,40.52,40.53,40.39,40.44,69600.0,25.2277,25.2339,25.1468,25.1779,69600.0
2009-01-02 14:10:00,40.44,40.5,40.41,40.47,47300.0,25.1779,25.2153,25.1592,25.1966,47300.0
2009-01-02 14:20:00,40.49,40.57,40.46,40.51,88600.0,25.209,25.2588,25.1904,25.2215,88600.0
2009-01-02 14:30:00,40.51,40.61,40.46,40.51,104700.0,25.2215,25.2837,25.1904,25.2215,104700.0
2009-01-02 14:40:00,40.51,40.58,40.42,40.42,69900.0,25.2215,25.2651,25.1655,25.1655,69900.0
2009-01-02 14:50:00,40.42,40.55,40.4,40.53,70800.0,25.1655,25.2464,25.153,25.2339,70800.0
2009-01-02 15:00:00,40.54,40.7,40.48,40.5,194300.0,25.2402,25.3398,25.2028,25.2153,194300.0
2009-01-02 15:10:00,40.5,40.53,40.41,40.49,162900.0,25.2153,25.2339,25.1592,25.209,162900.0
2009-01-02 15:20:00,40.48,40.53,40.42,40.52,93600.0,25.2028,25.2339,25.1655,25.2277,93600.0
2009-01-02 15:30:00,40.51,40.53,40.39,40.46,200000.0,25.2215,25.2339,25.1468,25.1904,200000.0
2009-01-02 15:40:00,40.47,40.58,40.47,40.51,547300.0,25.1966,25.2651,25.1966,25.2215,547300.0
2009-01-02 15:50:00,40.51,40.78,40.5,40.54,646300.0,25.2215,25.3896,25.2153,25.2402,646300.0
2009-01-05 09:30:00,40.55,40.56,39.9,40.02,224800.0,25.2464,25.2526,24.8417,24.9164,224800.0
2009-01-05 09:40:00,40.04,40.04,39.68,39.82,180300.0,24.9289,24.9289,24.7047,24.7919,180300.0
2009-01-05 09:50:00,39.81,40.04,39.75,39.77,129700.0,24.7857,24.9289,24.7483,24.7608,129700.0
2009-01-05 10:00:00,39.78,39.97,39.75,39.94,181400.0,24.767,24.8853,24.7483,24.8666,181400.0
2009-01-05 10:10:00,39.93,40.08,39.86,40.04,120900.0,24.8604,24.9538,24.8168,24.9289,120900.0
2009-01-05 10:20:00,40.03,40.21,40.03,40.18,86100.0,24.9226,25.0347,24.9226,25.016,86100.0
2009-01-05 10:30:00,40.17,40.24,40.02,40.05,89700.0,25.0098,25.0534,24.9164,24.9351,89700.0
2009-01-05 10:40:00,40.05,40.19,40.04,40.14,76900.0,24.9351,25.0223,24.9289,24.9911,76900.0
2009-01-05 10:50:00,40.14,40.23,40.12,40.14,67700.0,24.9911,25.0472,24.9787,24.9911,67700.0
2009-01-05 11:00:00,40.14,40.17,40.03,40.16,66500.0,24.9911,25.0098,24.9226,25.0036,66500.0
2009-01-05 11:10:00,40.15,40.19,40.02,40.09,76500.0,24.9973,25.0223,24.9164,24.96,76500.0
2009-01-05 11:20:00,40.08,40.09,39.95,39.96,71900.0,24.9538,24.96,24.8728,24.8791,71900.0
2009-01-05 11:30:00,39.96,39.98,39.86,39.92,98700.0,24.8791,24.8915,24.8168,24.8542,98700.0
2009-01-05 11:40:00,39.92,39.95,39.82,39.84,139300.0,24.8542,24.8728,24.7919,24.8043,139300.0
2009-01-05 11:50:00,39.83,39.86,39.73,39.76,107300.0,24.7981,24.8168,24.7359,24.7545,107300.0
2009-01-05 12:00:00,39.76,39.82,39.75,39.81,65900.0,24.7545,24.7919,24.7483,24.7857,65900.0
2009-01-05 12:10:00,39.81,39.88,39.79,39.86,62100.0,24.7857,24.8292,24.7732,24.8168,62100.0
2009-01-05 12:20:00,39.86,39.93,39.78,39.8,96400.0,24.8168,24.8604,24.767,24.7794,96400.0
2009-01-05 12:30:00,39.79,39.79,39.68,39.69,99000.0,24.7732,24.7732,24.7047,24.711,99000.0
2009-01-05 12:40:00,39.7,39.71,39.47,39.49,312600.0,24.7172,24.7234,24.574,24.5864,312600.0
2009-01-05 12:50:00,39.49,39.5,39.15,39.2,510100.0,24.5864,24.5927,24.3747,24.4059,510100.0
2009-01-05 13:00:00,39.19,39.44,39.17,39.38,156300.0,24.3997,24.5553,24.3872,24.5179,156300.0
2009-01-05 13:10:00,39.37,39.44,39.3,39.39,128100.0,24.5117,24.5553,24.4681,24.5242,128100.0
2009-01-05 13:20:00,39.4,39.51,39.39,39.41,103700.0,24.5304,24.5989,24.5242,24.5366,103700.0
2009-01-05 13:30:00,39.41,39.47,39.33,39.39,139800.0,24.5366,24.574,24.4868,24.5242,139800.0
2009-01-05 13:40:00,39.39,39.51,39.34,39.49,105000.0,24.5242,24.5989,24.493,24.5864,105000.0
2009-01-05 13:50:00,39.5,39.71,39.48,39.66,125000.0,24.5927,24.7234,24.5802,24.6923,125000.0
2009-01-05 14:00:00,39.66,39.7,39.5,39.5,119500.0,24.6923,24.7172,24.5927,24.5927,119500.0
2009-01-05 14:10:00,39.5,39.52,39.4,39.42,119400.0,24.5927,24.6051,24.5304,24.5429,119400.0
2009-01-05 14:20:00,39.42,39.43,39.24,39.26,174800.0,24.5429,24.5491,24.4308,24.4432,174800.0
2009-01-05 14:30:00,39.25,39.27,39.16,39.18,184500.0,24.437,24.4495,24.381,24.3934,184500.0
2009-01-05 14:40:00,39.17,39.28,39.07,39.15,186200.0,24.3872,24.4557,24.3249,24.3747,186200.0
2009-01-05 14:50:00,39.16,39.22,39.13,39.2,104600.0,24.381,24.4183,24.3623,24.4059,104600.0
2009-01-05 15:00:00,39.21,39.35,39.2,39.26,143900.0,24.4121,24.4993,24.4059,24.4432,143900.0
2009-01-05 15:10:00,39.27,39.28,39.18,39.25,264000.0,24.4495,24.4557,24.3934,24.437,264000.0
2009-01-05 15:20:00,39.24,39.31,39.2,39.22,181200.0,24.4308,24.4744,24.4059,24.4183,181200.0
2009-01-05 15:30:00,39.22,39.28,39.15,39.27,459400.0,24.4183,24.4557,24.3747,24.4495,459400.0
2009-01-05 15:40:00,39.26,39.46,39.26,39.38,294800.0,24.4432,24.5678,24.4432,24.5179,294800.0
2009-01-05 15:50:00,39.39,39.52,39.37,39.47,411600.0,24.5242,24.6051,24.5117,24.574,411600.0
2009-01-06 09:30:00,39.64,39.76,39.08,39.12,332900.0,24.6798,24.7545,24.3312,24.3561,332900.0
2009-01-06 09:40:00,39.12,39.16,38.81,39.13,383700.0,24.3561,24.381,24.1631,24.3623,383700.0
2009-01-06 09:50:00,39.13,39.14,38.77,38.77,437200.0,24.3623,24.3685,24.1382,24.1382,437200.0
2009-01-06 10:00:00,38.77,38.94,38.59,38.76,241200.0,24.1382,24.244,24.0261,24.1319,241200.0
2009-01-06 10:10:00,38.76,38.76,38.51,38.69,198100.0,24.1319,24.1319,23.9763,24.0884,198100.0
2009-01-06 10:20:00,38.69,38.7,38.6,38.66,190300.0,24.0884,24.0946,24.0323,24.0697,190300.0
2009-01-06 10:30:00,38.66,38.86,38.66,38.83,138800.0,24.0697,24.1942,24.0697,24.1755,138800.0
2009-01-06 10:40:00,38.84,38.95,38.82,38.94,157100.0,24.1817,24.2502,24.1693,24.244,157100.0
2009-01-06 10:50:00,38.94,39.02,38.9,38.94,136600.0,24.244,24.2938,24.2191,24.244,136600.0
2009-01-06 11:00:00,38.93,38.95,38.85,38.88,241600.0,24.2378,24.2502,24.188,24.2066,241600.0
2009-01-06 11:10:00,38.88,39.05,38.85,39.03,169200.0,24.2066,24.3125,24.188,24.3,169200.0
2009-01-06 11:20:00,39.04,39.15,39.02,39.04,242600.0,24.3063,24.3747,24.2938,24.3063,242600.0
2009-01-06 11:30:00,39.02,39.18,39.02,39.17,133800.0,24.2938,24.3934,24.2938,24.3872,133800.0
2009-01-06 11:40:00,39.17,39.22,39.05,39.1,109900.0,24.3872,24.4183,24.3125,24.3436,109900.0
2009-01-06 11:50:00,39.1,39.24,39.08,39.23,235200.0,24.3436,24.4308,24.3312,24.4246,235200.0
2009-01-06 12:00:00,39.22,39.36,39.19,39.36,204800.0,24.4183,24.5055,24.3997,24.5055,204800.0
2009-01-06 12:10:00,39.35,39.49,39.35,39.45,214700.0,24.4993,24.5864,24.4993,24.5615,214700.0
2009-01-06 12:20:00,39.44,39.44,39.27,39.29,183500.0,24.5553,24.5553,24.4495,24.4619,183500.0
2009-01-06 12:30:00,39.3,39.5,39.27,39.49,99900.0,24.4681,24.5927,24.4495,24.5864,99900.0
2009-01-06 12:40:00,39.48,39.53,39.41,39.48,132600.0,24.5802,24.6113,24.5366,24.5802,132600.0
2009-01-06 12:50:00,39.47,39.51,39.4,39.42,223000.0,24.574,24.5989,24.5304,24.5429,223000.0
2009-01-06 13:00:00,39.44,39.44,39.33,39.37,145300.0,24.5553,24.5553,24.4868,24.5117,145300.0
2009-01-06 13:10:00,39.37,39.38,39.29,39.31,113300.0,24.5117,24.5179,24.4619,24.4744,113300.0
2009-01-06 13:20:00,39.3,39.35,39.28,39.33,167200.0,24.4681,24.4993,24.4557,24.4868,167200.0
2009-01-06 13:30:00,39.33,39.37,39.24,39.3,214500.0,24.4868,24.5117,24.4308,24.4681,214500.0
2009-01-06 13:40:00,39.29,39.45,39.27,39.42,162600.0,24.4619,24.5615,24.4495,24.5429,162600.0
2009-01-06 13:50:00,39.42,39.48,39.38,39.42,116100.0,24.5429,24.5802,24.5179,24.5429,116100.0
2009-01-06 14:00:00,39.42,39.42,39.28,39.41,174900.0,24.5429,24.5429,24.4557,24.5366,174900.0
2009-01-06 14:10:00,39.42,39.64,39.42,39.53,125400.0,24.5429,24.6798,24.5429,24.6113,125400.0
2009-01-06 14:20:00,39.53,39.56,39.46,39.5,105900.0,24.6113,24.63,24.5678,24.5927,105900.0
2009-01-06 14:30:00,39.5,39.6,39.4,39.43,109800.0,24.5927,24.6549,24.5304,24.5491,109800.0
2009-01-06 14:40:00,39.44,39.52,39.39,39.45,121800.0,24.5553,24.6051,24.5242,24.5615,121800.0
2009-01-06 14:50:00,39.45,39.46,39.36,39.39,115000.0,24.5615,24.5678,24.5055,24.5242,115000.0
2009-01-06 15:00:00,39.39,39.49,39.33,39.48,289500.0,24.5242,24.5864,24.4868,24.5802,289500.0
2009-01-06 15:10:00,39.48,39.48,39.19,39.19,368200.0,24.5802,24.5802,24.3997,24.3997,368200.0
2009-01-06 15:20:00,39.2,39.25,39.11,39.2,107000.0,24.4059,24.437,24.3498,24.4059,107000.0
2009-01-06 15:30:00,39.21,39.37,39.19,39.31,296600.0,24.4121,24.5117,24.3997,24.4744,296600.0
2009-01-06 15:40:00,39.31,39.66,39.31,39.65,596500.0,24.4744,24.6923,24.4744,24.686,596500.0
2009-01-06 15:50:00,39.65,39.67,39.49,39.58,742900.0,24.686,24.6985,24.5864,24.6425,742900.0
2009-01-07 09:30:00,39.06,39.23,38.73,39.01,271800.0,24.3187,24.4246,24.1133,24.2876,271800.0
2009-01-07 09:40:00,39.01,39.22,39.01,39.22,136000.0,24.2876,24.4183,24.2876,24.4183,136000.0
2009-01-07 09:50:00,39.23,39.38,39.22,39.3,106100.0,24.4246,24.5179,24.4183,24.4681,106100.0
2009-01-07 10:00:00,39.3,39.4,39.28,39.39,209100.0,24.4681,24.5304,24.4557,24.5242,209100.0
2009-01-07 10:10:00,39.38,39.46,39.23,39.32,199200.0,24.5179,24.5678,24.4246,24.4806,199200.0
2009-01-07 10:20:00,39.32,39.37,39.24,39.25,172000.0,24.4806,24.5117,24.4308,24.437,172000.0
2009-01-07 10:30:00,39.25,39.27,39.05,39.08,259900.0,24.437,24.4495,24.3125,24.3312,259900.0
2009-01-07 10:40:00,39.09,39.11,38.96,39.0,123300.0,24.3374,24.3498,24.2565,24.2814,123300.0
2009-01-07 10:50:00,38.99,38.99,38.82,38.83,139500.0,24.2751,24.2751,24.1693,24.1755,139500.0
2009-01-07 11:00:00,38.83,38.89,38.8,38.81,295500.0,24.1755,24.2129,24.1568,24.1631,295500.0
2009-01-07 11:10:00,38.81,38.9,38.77,38.82,107300.0,24.1631,24.2191,24.1382,24.1693,107300.0
2009-01-07 11:20:00,38.82,39.04,38.77,39.04,68100.0,24.1693,24.3063,24.1382,24.3063,68100.0
2009-01-07 11:30:00,39.04,39.16,39.03,39.13,93100.0,24.3063,24.381,24.3,24.3623,93100.0
2009-01-07 11:40:00,39.13,39.19,39.08,39.09,86700.0,24.3623,24.3997,24.3312,24.3374,86700.0
2009-01-07 11:50:00,39.1,39.26,39.06,39.24,63200.0,24.3436,24.4432,24.3187,24.4308,63200.0
2009-01-07 12:00:00,39.25,39.25,39.1,39.11,66700.0,24.437,24.437,24.3436,24.3498,66700.0
2009-01-07 12:10:00,39.1,39.18,39.06,39.1,69400.0,24.3436,24.3934,24.3187,24.3436,69400.0
2009-01-07 12:20:00,39.1,39.11,38.97,39.0,52900.0,24.3436,24.3498,24.2627,24.2814,52900.0
2009-01-07 12:30:00,39.0,39.0,38.92,38.96,36700.0,24.2814,24.2814,24.2316,24.2565,36700.0
2009-01-07 12:40:00,38.97,38.98,38.81,38.88,60700.0,24.2627,24.2689,24.1631,24.2066,60700.0
2009-01-07 12:50:00,38.86,38.88,38.79,38.85,45900.0,24.1942,24.2066,24.1506,24.188,45900.0
2009-01-07 13:00:00,38.83,38.93,38.8,38.93,52200.0,24.1755,24.2378,24.1568,24.2378,52200.0
2009-01-07 13:10:00,38.93,39.08,38.92,39.07,80700.0,24.2378,24.3312,24.2316,24.3249,80700.0
2009-01-07 13:20:00,39.08,39.19,39.05,39.16,158300.0,24.3312,24.3997,24.3125,24.381,158300.0
2009-01-07 13:30:00,39.16,39.25,39.13,39.16,98500.0,24.381,24.437,24.3623,24.381,98500.0
2009-01-07 13:40:00,39.16,39.18,38.94,38.95,194900.0,24.381,24.3934,24.244,24.2502,194900.0
2009-01-07 13:50:00,38.94,38.95,38.83,38.89,90300.0,24.244,24.2502,24.1755,24.2129,90300.0
2009-01-07 14:00:00,38.89,38.92,38.79,38.81,84600.0,24.2129,24.2316,24.1506,24.1631,84600.0
2009-01-07 14:10:00,38.81,38.86,38.77,38.8,78200.0,24.1631,24.1942,24.1382,24.1568,78200.0
2009-01-07 14:20:00,38.8,38.86,38.7,38.71,87400.0,24.1568,24.1942,24.0946,24.1008,87400.0
2009-01-07 14:30:00,38.71,38.75,38.61,38.65,88500.0,24.1008,24.1257,24.0385,24.0635,88500.0
2009-01-07 14:40:00,38.64,38.71,38.58,38.6,83600.0,24.0572,24.1008,24.0199,24.0323,83600.0
2009-01-07 14:50:00,38.59,38.59,38.49,38.54,100200.0,24.0261,24.0261,23.9638,23.995,100200.0
2009-01-07 15:00:00,38.53,38.59,38.43,38.44,142800.0,23.9887,24.0261,23.9265,23.9327,142800.0
2009-01-07 15:10:00,38.43,38.54,38.41,38.54,135100.0,23.9265,23.995,23.914,23.995,135100.0
2009-01-07 15:20:00,38.54,38.55,38.39,38.44,170400.0,23.995,24.0012,23.9016,23.9327,170400.0
2009-01-07 15:30:00,38.43,38.62,38.42,38.59,367800.0,23.9265,24.0448,23.9203,24.0261,367800.0
2009-01-07 15:40:00,38.59,38.7,38.57,38.6,371600.0,24.0261,24.0946,24.0136,24.0323,371600.0
2009-01-07 15:50:00,38.61,38.67,38.51,38.62,438700.0,24.0385,24.0759,23.9763,24.0448,438700.0
2009-01-08 09:30:00,38.44,38.6,38.17,38.25,161200.0,23.9327,24.0323,23.7646,23.8144,161200.0
2009-01-08 09:40:00,38.25,38.44,38.1,38.18,156600.0,23.8144,23.9327,23.721,23.7708,156600.0
2009-01-08 09:50:00,38.18,38.28,38.1,38.23,109500.0,23.7708,23.8331,23.721,23.802,109500.0
2009-01-08 10:00:00,38.23,38.25,38.06,38.15,94400.0,23.802,23.8144,23.6961,23.7522,94400.0
2009-01-08 10:10:00,38.15,38.16,37.9,37.98,153900.0,23.7522,23.7584,23.5965,23.6463,153900.0
2009-01-08 10:20:00,37.97,38.38,37.96,38.33,142900.0,23.6401,23.8953,23.6339,23.8642,142900.0
2009-01-08 10:30:00,38.34,38.49,38.34,38.39,97700.0,23.8704,23.9638,23.8704,23.9016,97700.0
2009-01-08 10:40:00,38.39,38.44,38.28,38.42,131300.0,23.9016,23.9327,23.8331,23.9203,131300.0
2009-01-08 10:50:00,38.4,38.44,38.23,38.3,75300.0,23.9078,23.9327,23.802,23.8455,75300.0
2009-01-08 11:00:00,38.31,38.41,38.29,38.36,199000.0,23.8518,23.914,23.8393,23.8829,199000.0
2009-01-08 11:10:00,38.36,38.5,38.32,38.45,139900.0,23.8829,23.9701,23.858,23.9389,139900.0
2009-01-08 11:20:00,38.44,38.51,38.25,38.26,119400.0,23.9327,23.9763,23.8144,23.8206,119400.0
2009-01-08 11:30:00,38.25,38.37,38.22,38.36,73700.0,23.8144,23.8891,23.7957,23.8829,73700.0
2009-01-08 11:40:00,38.36,38.41,38.32,38.41,76900.0,23.8829,23.914,23.858,23.914,76900.0
2009-01-08 11:50:00,38.41,38.43,38.31,38.37,97200.0,23.914,23.9265,23.8518,23.8891,97200.0
2009-01-08 12:00:00,38.37,38.47,38.33,38.42,66700.0,23.8891,23.9514,23.8642,23.9203,66700.0
2009-01-08 12:10:00,38.43,38.48,38.33,38.33,67800.0,23.9265,23.9576,23.8642,23.8642,67800.0
2009-01-08 12:20:00,38.33,38.38,38.27,38.37,58100.0,23.8642,23.8953,23.8269,23.8891,58100.0
2009-01-08 12:30:00,38.37,38.41,38.33,38.38,55200.0,23.8891,23.914,23.8642,23.8953,55200.0
2009-01-08 12:40:00,38.39,38.43,38.37,38.42,39500.0,23.9016,23.9265,23.8891,23.9203,39500.0
2009-01-08 12:50:00,38.42,38.53,38.38,38.38,54600.0,23.9203,23.9887,23.8953,23.8953,54600.0
2009-01-08 13:00:00,38.38,38.39,38.26,38.27,89100.0,23.8953,23.9016,23.8206,23.8269,89100.0
2009-01-08 13:10:00,38.28,38.35,38.24,38.25,64200.0,23.8331,23.8767,23.8082,23.8144,64200.0
2009-01-08 13:20:00,38.25,38.31,38.22,38.28,133300.0,23.8144,23.8518,23.7957,23.8331,133300.0
2009-01-08 13:30:00,38.29,38.38,38.26,38.34,46700.0,23.8393,23.8953,23.8206,23.8704,46700.0
2009-01-08 13:40:00,38.34,38.37,38.25,38.31,64500.0,23.8704,23.8891,23.8144,23.8518,64500.0
2009-01-08 13:50:00,38.33,38.36,38.24,38.35,57300.0,23.8642,23.8829,23.8082,23.8767,57300.0
2009-01-08 14:00:00,38.36,38.51,38.33,38.48,76600.0,23.8829,23.9763,23.8642,23.9576,76600.0
2009-01-08 14:10:00,38.48,38.59,38.46,38.54,90200.0,23.9576,24.0261,23.9452,23.995,90200.0
2009-01-08 14:20:00,38.54,38.58,38.48,38.49,96700.0,23.995,24.0199,23.9576,23.9638,96700.0
2009-01-08 14:30:00,38.5,38.59,38.49,38.58,177500.0,23.9701,24.0261,23.9638,24.0199,177500.0
2009-01-08 14:40:00,38.59,38.76,38.54,38.7,117800.0,24.0261,24.1319,23.995,24.0946,117800.0
2009-01-08 14:50:00,38.7,38.84,38.7,38.78,124200.0,24.0946,24.1817,24.0946,24.1444,124200.0
2009-01-08 15:00:00,38.78,38.91,38.62,38.62,169300.0,24.1444,24.2253,24.0448,24.0448,169300.0
2009-01-08 15:10:00,38.61,38.73,38.6,38.66,157700.0,24.0385,24.1133,24.0323,24.0697,157700.0
2009-01-08 15:20:00,38.65,38.76,38.57,38.67,102100.0,24.0635,24.1319,24.0136,24.0759,102100.0
2009-01-08 15:30:00,38.67,38.7,38.57,38.63,274700.0,24.0759,24.0946,24.0136,24.051,274700.0
2009-01-08 15:40:00,38.63,38.83,38.63,38.81,337900.0,24.051,24.1755,24.051,24.1631,337900.0
2009-01-08 15:50:00,38.81,38.88,38.7,38.81,584900.0,24.1631,24.2066,24.0946,24.1631,584900.0
2009-01-09 09:30:00,38.81,38.81,38.35,38.57,236800.0,24.1631,24.1631,23.8767,24.0136,236800.0
2009-01-09 09:40:00,38.61,38.68,38.19,38.25,135800.0,24.0385,24.0821,23.7771,23.8144,135800.0
2009-01-09 09:50:00,38.26,38.35,38.03,38.19,247100.0,23.8206,23.8767,23.6774,23.7771,247100.0
2009-01-09 10:00:00,38.18,38.46,38.13,38.41,154600.0,23.7708,23.9452,23.7397,23.914,154600.0
2009-01-09 10:10:00,38.41,38.48,38.37,38.4,163700.0,23.914,23.9576,23.8891,23.9078,163700.0
2009-01-09 10:20:00,38.4,38.4,38.24,38.28,153500.0,23.9078,23.9078,23.8082,23.8331,153500.0
2009-01-09 10:30:00,38.28,38.28,38.13,38.19,194600.0,23.8331,23.8331,23.7397,23.7771,194600.0
2009-01-09 10:40:00,38.19,38.25,38.11,38.21,95000.0,23.7771,23.8144,23.7272,23.7895,95000.0
2009-01-09 10:50:00,38.21,38.37,38.15,38.35,86000.0,23.7895,23.8891,23.7522,23.8767,86000.0
2009-01-09 11:00:00,38.34,38.52,38.32,38.48,117800.0,23.8704,23.9825,23.858,23.9576,117800.0
2009-01-09 11:10:00,38.48,38.48,38.37,38.45,154900.0,23.9576,23.9576,23.8891,23.9389,154900.0
2009-01-09 11:20:00,38.46,38.66,38.46,38.6,150600.0,23.9452,24.0697,23.9452,24.0323,150600.0
2009-01-09 11:30:00,38.6,38.62,38.53,38.55,114700.0,24.0323,24.0448,23.9887,24.0012,114700.0
2009-01-09 11:40:00,38.54,38.59,38.46,38.52,105200.0,23.995,24.0261,23.9452,23.9825,105200.0
2009-01-09 11:50:00,38.52,38.57,38.47,38.55,58100.0,23.9825,24.0136,23.9514,24.0012,58100.0
2009-01-09 12:00:00,38.56,38.65,38.53,38.56,58800.0,24.0074,24.0635,23.9887,24.0074,58800.0
2009-01-09 12:10:00,38.55,38.6,38.5,38.55,136000.0,24.0012,24.0323,23.9701,24.0012,136000.0
2009-01-09 12:20:00,38.54,38.59,38.49,38.51,81200.0,23.995,24.0261,23.9638,23.9763,81200.0
2009-01-09 12:30:00,38.51,38.6,38.47,38.5,94300.0,23.9763,24.0323,23.9514,23.9701,94300.0
2009-01-09 12:40:00,38.51,38.56,38.44,38.51,96200.0,23.9763,24.0074,23.9327,23.9763,96200.0
2009-01-09 12:50:00,38.53,38.53,38.39,38.4,90700.0,23.9887,23.9887,23.9016,23.9078,90700.0
2009-01-09 13:00:00,38.4,38.56,38.4,38.48,98900.0,23.9078,24.0074,23.9078,23.9576,98900.0
2009-01-09 13:10:00,38.46,38.53,38.42,38.5,84800.0,23.9452,23.9887,23.9203,23.9701,84800.0
2009-01-09 13:20:00,38.49,38.56,38.48,38.56,65600.0,23.9638,24.0074,23.9576,24.0074,65600.0
2009-01-09 13:30:00,38.55,38.64,38.51,38.53,128000.0,24.0012,24.0572,23.9763,23.9887,128000.0
2009-01-09 13:40:00,38.53,38.67,38.52,38.62,68500.0,23.9887,24.0759,23.9825,24.0448,68500.0
2009-01-09 13:50:00,38.61,38.61,38.54,38.58,98200.0,24.0385,24.0385,23.995,24.0199,98200.0
2009-01-09 14:00:00,38.58,38.7,38.55,38.69,184600.0,24.0199,24.0946,24.0012,24.0884,184600.0
2009-01-09 14:10:00,38.69,38.69,38.55,38.58,148000.0,24.0884,24.0884,24.0012,24.0199,148000.0
2009-01-09 14:20:00,38.58,38.64,38.51,38.54,178900.0,24.0199,24.0572,23.9763,23.995,178900.0
2009-01-09 14:30:00,38.52,38.71,38.52,38.64,109500.0,23.9825,24.1008,23.9825,24.0572,109500.0
2009-01-09 14:40:00,38.63,38.73,38.59,38.65,73400.0,24.051,24.1133,24.0261,24.0635,73400.0
2009-01-09 14:50:00,38.66,38.71,38.58,38.6,94700.0,24.0697,24.1008,24.0199,24.0323,94700.0
2009-01-09 15:00:00,38.6,38.67,38.54,38.55,141300.0,24.0323,24.0759,23.995,24.0012,141300.0
2009-01-09 15:10:00,38.54,38.6,38.5,38.59,157600.0,23.995,24.0323,23.9701,24.0261,157600.0
2009-01-09 15:20:00,38.58,38.66,38.54,38.63,190200.0,24.0199,24.0697,23.995,24.051,190200.0
2009-01-09 15:30:00,38.64,38.75,38.6,38.68,159300.0,24.0572,24.1257,24.0323,24.0821,159300.0
2009-01-09 15:40:00,38.67,38.7,38.51,38.54,379000.0,24.0759,24.0946,23.9763,23.995,379000.0
2009-01-09 15:50:00,38.54,38.59,38.31,38.47,470000.0,23.995,24.0261,23.8518,23.9514,470000.0
2009-01-12 09:30:00,38.46,38.75,38.28,38.6,100100.0,23.9452,24.1257,23.8331,24.0323,100100.0
2009-01-12 09:40:00,38.6,38.67,38.37,38.38,124300.0,24.0323,24.0759,23.8891,23.8953,124300.0
2009-01-12 09:50:00,38.38,38.62,38.37,38.62,71200.0,23.8953,24.0448,23.8891,24.0448,71200.0
2009-01-12 10:00:00,38.61,38.64,38.39,38.43,91000.0,24.0385,24.0572,23.9016,23.9265,91000.0
2009-01-12 10:10:00,38.43,38.49,38.39,38.44,81200.0,23.9265,23.9638,23.9016,23.9327,81200.0
2009-01-12 10:20:00,38.42,38.45,38.32,38.43,70200.0,23.9203,23.9389,23.858,23.9265,70200.0
2009-01-12 10:30:00,38.43,38.45,38.37,38.4,97100.0,23.9265,23.9389,23.8891,23.9078,97100.0
2009-01-12 10:40:00,38.41,38.57,38.41,38.51,112800.0,23.914,24.0136,23.914,23.9763,112800.0
2009-01-12 10:50:00,38.51,38.55,38.46,38.49,106600.0,23.9763,24.0012,23.9452,23.9638,106600.0
2009-01-12 11:00:00,38.49,38.53,38.37,38.38,107800.0,23.9638,23.9887,23.8891,23.8953,107800.0
2009-01-12 11:10:00,38.38,38.45,38.34,38.42,113600.0,23.8953,23.9389,23.8704,23.9203,113600.0
2009-01-12 11:20:00,38.42,38.46,38.35,38.39,102100.0,23.9203,23.9452,23.8767,23.9016,102100.0
2009-01-12 11:30:00,38.4,38.47,38.34,38.43,94700.0,23.9078,23.9514,23.8704,23.9265,94700.0
2009-01-12 11:40:00,38.42,38.43,38.18,38.19,96800.0,23.9203,23.9265,23.7708,23.7771,96800.0
2009-01-12 11:50:00,38.2,38.21,38.05,38.05,129500.0,23.7833,23.7895,23.6899,23.6899,129500.0
2009-01-12 12:00:00,38.05,38.06,37.93,37.95,190100.0,23.6899,23.6961,23.6152,23.6276,190100.0
2009-01-12 12:10:00,37.96,38.07,37.96,38.07,97000.0,23.6339,23.7023,23.6339,23.7023,97000.0
2009-01-12 12:20:00,38.07,38.1,37.99,38.01,64000.0,23.7023,23.721,23.6525,23.665,64000.0
2009-01-12 12:30:00,38.01,38.11,37.99,38.08,65000.0,23.665,23.7272,23.6525,23.7086,65000.0
2009-01-12 12:40:00,38.08,38.1,37.98,38.03,64000.0,23.7086,23.721,23.6463,23.6774,64000.0
2009-01-12 12:50:00,38.03,38.03,37.96,38.01,59500.0,23.6774,23.6774,23.6339,23.665,59500.0
2009-01-12 13:00:00,38.01,38.04,37.96,38.03,60600.0,23.665,23.6837,23.6339,23.6774,60600.0
2009-01-12 13:10:00,38.02,38.1,38.0,38.05,79200.0,23.6712,23.721,23.6588,23.6899,79200.0
2009-01-12 13:20:00,38.05,38.08,38.0,38.07,71600.0,23.6899,23.7086,23.6588,23.7023,71600.0
2009-01-12 13:30:00,38.07,38.11,38.01,38.03,49100.0,23.7023,23.7272,23.665,23.6774,49100.0
2009-01-12 13:40:00,38.03,38.2,38.01,38.17,53300.0,23.6774,23.7833,23.665,23.7646,53300.0
2009-01-12 13:50:00,38.17,38.19,38.11,38.13,49500.0,23.7646,23.7771,23.7272,23.7397,49500.0
2009-01-12 14:00:00,38.13,38.13,38.0,38.04,77400.0,23.7397,23.7397,23.6588,23.6837,77400.0
2009-01-12 14:10:00,38.04,38.11,38.0,38.01,63000.0,23.6837,23.7272,23.6588,23.665,63000.0
2009-01-12 14:20:00,38.02,38.06,38.0,38.03,152500.0,23.6712,23.6961,23.6588,23.6774,152500.0
2009-01-12 14:30:00,38.03,38.07,38.0,38.03,67900.0,23.6774,23.7023,23.6588,23.6774,67900.0
2009-01-12 14:40:00,38.03,38.08,37.94,38.05,171300.0,23.6774,23.7086,23.6214,23.6899,171300.0
2009-01-12 14:50:00,38.05,38.15,38.0,38.04,154600.0,23.6899,23.7522,23.6588,23.6837,154600.0
2009-01-12 15:00:00,38.04,38.1,38.0,38.05,268000.0,23.6837,23.721,23.6588,23.6899,268000.0
2009-01-12 15:10:00,38.05,38.09,37.96,37.99,199200.0,23.6899,23.7148,23.6339,23.6525,199200.0
2009-01-12 15:20:00,37.99,38.12,37.95,38.04,181100.0,23.6525,23.7335,23.6276,23.6837,181100.0
2009-01-12 15:30:00,38.04,38.1,37.91,38.04,199800.0,23.6837,23.721,23.6027,23.6837,199800.0
2009-01-12 15:40:00,38.05,38.23,37.97,38.2,339000.0,23.6899,23.802,23.6401,23.7833,339000.0
2009-01-12 15:50:00,38.21,38.25,38.09,38.13,330800.0,23.7895,23.8144,23.7148,23.7397,330800.0
2009-01-13 09:30:00,38.54,38.54,37.96,38.11,154200.0,23.995,23.995,23.6339,23.7272,154200.0
2009-01-13 09:40:00,38.14,38.17,37.91,38.02,140000.0,23.7459,23.7646,23.6027,23.6712,140000.0
2009-01-13 09:50:00,38.03,38.23,37.99,38.22,122900.0,23.6774,23.802,23.6525,23.7957,122900.0
2009-01-13 10:00:00,38.21,38.54,38.18,38.53,149800.0,23.7895,23.995,23.7708,23.9887,149800.0
2009-01-13 10:10:00,38.53,38.53,38.25,38.28,90200.0,23.9887,23.9887,23.8144,23.8331,90200.0
2009-01-13 10:20:00,38.28,38.3,38.1,38.15,97600.0,23.8331,23.8455,23.721,23.7522,97600.0
2009-01-13 10:30:00,38.15,38.27,38.04,38.24,152300.0,23.7522,23.8269,23.6837,23.8082,152300.0
2009-01-13 10:40:00,38.23,38.36,38.22,38.26,164100.0,23.802,23.8829,23.7957,23.8206,164100.0
2009-01-13 10:50:00,38.25,38.39,38.22,38.35,122900.0,23.8144,23.9016,23.7957,23.8767,122900.0
2009-01-13 11:00:00,38.35,38.45,38.27,38.42,78200.0,23.8767,23.9389,23.8269,23.9203,78200.0
2009-01-13 11:10:00,38.42,38.42,38.15,38.16,75300.0,23.9203,23.9203,23.7522,23.7584,75300.0
2009-01-13 11:20:00,38.16,38.32,38.08,38.28,92200.0,23.7584,23.858,23.7086,23.8331,92200.0
2009-01-13 11:30:00,38.28,38.44,38.27,38.44,103800.0,23.8331,23.9327,23.8269,23.9327,103800.0
2009-01-13 11:40:00,38.44,38.5,38.2,38.21,102900.0,23.9327,23.9701,23.7833,23.7895,102900.0
2009-01-13 11:50:00,38.21,38.48,38.21,38.47,152800.0,23.7895,23.9576,23.7895,23.9514,152800.0
2009-01-13 12:00:00,38.47,38.49,38.36,38.43,91300.0,23.9514,23.9638,23.8829,23.9265,91300.0
2009-01-13 12:10:00,38.43,38.46,38.34,38.35,113600.0,23.9265,23.9452,23.8704,23.8767,113600.0
2009-01-13 12:20:00,38.37,38.38,38.28,38.3,72400.0,23.8891,23.8953,23.8331,23.8455,72400.0
2009-01-13 12:30:00,38.3,38.36,38.28,38.32,104200.0,23.8455,23.8829,23.8331,23.858,104200.0
2009-01-13 12:40:00,38.3,38.32,38.19,38.29,67500.0,23.8455,23.858,23.7771,23.8393,67500.0
2009-01-13 12:50:00,38.3,38.41,38.3,38.32,74900.0,23.8455,23.914,23.8455,23.858,74900.0
2009-01-13 13:00:00,38.32,38.42,38.31,38.41,47600.0,23.858,23.9203,23.8518,23.914,47600.0
2009-01-13 13:10:00,38.41,38.43,38.36,38.39,56300.0,23.914,23.9265,23.8829,23.9016,56300.0
2009-01-13 13:20:00,38.38,38.39,38.32,38.34,68500.0,23.8953,23.9016,23.858,23.8704,68500.0
2009-01-13 13:30:00,38.33,38.44,38.28,38.41,78600.0,23.8642,23.9327,23.8331,23.914,78600.0
2009-01-13 13:40:00,38.4,38.45,38.27,38.32,111700.0,23.9078,23.9389,23.8269,23.858,111700.0
2009-01-13 13:50:00,38.33,38.37,38.21,38.24,68400.0,23.8642,23.8891,23.7895,23.8082,68400.0
2009-01-13 14:00:00,38.23,38.28,38.19,38.26,47000.0,23.802,23.8331,23.7771,23.8206,47000.0
2009-01-13 14:10:00,38.26,38.35,38.26,38.33,84900.0,23.8206,23.8767,23.8206,23.8642,84900.0
2009-01-13 14:20:00,38.34,38.35,38.1,38.17,130300.0,23.8704,23.8767,23.721,23.7646,130300.0
2009-01-13 14:30:00,38.18,38.45,38.18,38.41,107000.0,23.7708,23.9389,23.7708,23.914,107000.0
2009-01-13 14:40:00,38.39,38.54,38.38,38.49,129400.0,23.9016,23.995,23.8953,23.9638,129400.0
2009-01-13 14:50:00,38.49,38.56,38.4,38.43,136500.0,23.9638,24.0074,23.9078,23.9265,136500.0
2009-01-13 15:00:00,38.42,38.43,38.21,38.24,120700.0,23.9203,23.9265,23.7895,23.8082,120700.0
2009-01-13 15:10:00,38.23,38.36,38.17,38.29,124300.0,23.802,23.8829,23.7646,23.8393,124300.0
2009-01-13 15:20:00,38.3,38.44,38.27,38.41,191800.0,23.8455,23.9327,23.8269,23.914,191800.0
2009-01-13 15:30:00,38.42,38.5,38.22,38.46,282100.0,23.9203,23.9701,23.7957,23.9452,282100.0
2009-01-13 15:40:00,38.46,38.65,38.44,38.62,283500.0,23.9452,24.0635,23.9327,24.0448,283500.0
2009-01-13 15:50:00,38.63,38.68,38.49,38.5,440200.0,24.051,24.0821,23.9638,23.9701,440200.0
2009-01-14 09:30:00,38.34,38.37,37.88,38.07,103600.0,23.8704,23.8891,23.584,23.7023,103600.0
2009-01-14 09:40:00,38.06,38.17,37.97,37.97,79400.0,23.6961,23.7646,23.6401,23.6401,79400.0
2009-01-14 09:50:00,37.97,38.02,37.81,37.85,173900.0,23.6401,23.6712,23.5405,23.5654,173900.0
2009-01-14 10:00:00,37.85,37.9,37.72,37.78,196300.0,23.5654,23.5965,23.4844,23.5218,196300.0
2009-01-14 10:10:00,37.78,37.83,37.63,37.65,184400.0,23.5218,23.5529,23.4284,23.4409,184400.0
2009-01-14 10:20:00,37.66,37.78,37.64,37.7,92800.0,23.4471,23.5218,23.4346,23.472,92800.0
2009-01-14 10:30:00,37.7,37.8,37.55,37.64,112700.0,23.472,23.5342,23.3786,23.4346,112700.0
2009-01-14 10:40:00,37.62,37.62,37.46,37.53,148000.0,23.4222,23.4222,23.3226,23.3661,148000.0
2009-01-14 10:50:00,37.53,37.63,37.47,37.55,118800.0,23.3661,23.4284,23.3288,23.3786,118800.0
2009-01-14 11:00:00,37.55,37.56,37.4,37.43,81900.0,23.3786,23.3848,23.2852,23.3039,81900.0
2009-01-14 11:10:00,37.41,37.42,37.22,37.33,106800.0,23.2914,23.2977,23.1731,23.2416,106800.0
2009-01-14 11:20:00,37.33,37.4,37.33,37.38,155500.0,23.2416,23.2852,23.2416,23.2727,155500.0
2009-01-14 11:30:00,37.38,37.48,37.37,37.45,116500.0,23.2727,23.335,23.2665,23.3163,116500.0
2009-01-14 11:40:00,37.45,37.55,37.4,37.46,122000.0,23.3163,23.3786,23.2852,23.3226,122000.0
2009-01-14 11:50:00,37.47,37.48,37.35,37.37,110000.0,23.3288,23.335,23.2541,23.2665,110000.0
2009-01-14 12:00:00,37.37,37.41,37.26,37.39,73300.0,23.2665,23.2914,23.198,23.279,73300.0
2009-01-14 12:10:00,37.41,37.47,37.27,37.3,125100.0,23.2914,23.3288,23.2043,23.2229,125100.0
2009-01-14 12:20:00,37.29,37.44,37.29,37.44,89300.0,23.2167,23.3101,23.2167,23.3101,89300.0
2009-01-14 12:30:00,37.44,37.46,37.34,37.38,93000.0,23.3101,23.3226,23.2478,23.2727,93000.0
2009-01-14 12:40:00,37.38,37.39,37.27,37.3,148400.0,23.2727,23.279,23.2043,23.2229,148400.0
2009-01-14 12:50:00,37.34,37.51,37.31,37.51,103200.0,23.2478,23.3537,23.2292,23.3537,103200.0
2009-01-14 13:00:00,37.5,37.58,37.47,37.56,114300.0,23.3475,23.3973,23.3288,23.3848,114300.0
2009-01-14 13:10:00,37.57,37.59,37.49,37.54,107300.0,23.391,23.4035,23.3412,23.3724,107300.0
2009-01-14 13:20:00,37.53,37.54,37.35,37.36,72400.0,23.3661,23.3724,23.2541,23.2603,72400.0
2009-01-14 13:30:00,37.37,37.44,37.3,37.43,97200.0,23.2665,23.3101,23.2229,23.3039,97200.0
2009-01-14 13:40:00,37.43,37.5,37.43,37.46,74200.0,23.3039,23.3475,23.3039,23.3226,74200.0
2009-01-14 13:50:00,37.47,37.52,37.45,37.51,67600.0,23.3288,23.3599,23.3163,23.3537,67600.0
2009-01-14 14:00:00,37.51,37.54,37.44,37.54,182400.0,23.3537,23.3724,23.3101,23.3724,182400.0
2009-01-14 14:10:00,37.53,37.66,37.51,37.61,240500.0,23.3661,23.4471,23.3537,23.4159,240500.0
2009-01-14 14:20:00,37.6,37.65,37.52,37.58,125100.0,23.4097,23.4409,23.3599,23.3973,125100.0
2009-01-14 14:30:00,37.57,37.67,37.55,37.56,269200.0,23.391,23.4533,23.3786,23.3848,269200.0
2009-01-14 14:40:00,37.57,37.61,37.49,37.52,115200.0,23.391,23.4159,23.3412,23.3599,115200.0
2009-01-14 14:50:00,37.52,37.57,37.43,37.49,85600.0,23.3599,23.391,23.3039,23.3412,85600.0
2009-01-14 15:00:00,37.48,37.49,37.17,37.18,199700.0,23.335,23.3412,23.142,23.1482,199700.0
2009-01-14 15:10:00,37.19,37.25,37.1,37.23,190200.0,23.1545,23.1918,23.0984,23.1794,190200.0
2009-01-14 15:20:00,37.23,37.39,37.22,37.32,139500.0,23.1794,23.279,23.1731,23.2354,139500.0
2009-01-14 15:30:00,37.31,37.49,37.27,37.37,182100.0,23.2292,23.3412,23.2043,23.2665,182100.0
2009-01-14 15:40:00,37.36,37.42,37.25,37.41,363600.0,23.2603,23.2977,23.1918,23.2914,363600.0
2009-01-14 15:50:00,37.41,37.55,37.36,37.5,538900.0,23.2914,23.3786,23.2603,23.3475,538900.0
2009-01-15 09:30:00,37.42,37.63,37.23,37.39,89600.0,23.2977,23.4284,23.1794,23.279,89600.0
2009-01-15 09:40:00,37.37,37.41,37.02,37.07,113200.0,23.2665,23.2914,23.0486,23.0797,113200.0
2009-01-15 09:50:00,37.07,37.14,36.94,36.94,125800.0,23.0797,23.1233,22.9988,22.9988,125800.0
2009-01-15 10:00:00,36.94,37.1,36.82,36.91,215000.0,22.9988,23.0984,22.9241,22.9801,215000.0
2009-01-15 10:10:00,36.92,36.97,36.77,36.82,104700.0,22.9864,23.0175,22.893,22.9241,104700.0
2009-01-15 10:20:00,36.84,36.89,36.73,36.89,117000.0,22.9365,22.9677,22.8681,22.9677,117000.0
2009-01-15 10:30:00,36.88,36.92,36.68,36.77,90200.0,22.9615,22.9864,22.8369,22.893,90200.0
2009-01-15 10:40:00,36.77,36.84,36.64,36.68,84800.0,22.893,22.9365,22.812,22.8369,84800.0
2009-01-15 10:50:00,36.7,36.79,36.64,36.69,60800.0,22.8494,22.9054,22.812,22.8432,60800.0
2009-01-15 11:00:00,36.64,36.75,36.64,36.71,78100.0,22.812,22.8805,22.812,22.8556,78100.0
2009-01-15 11:10:00,36.72,36.72,36.64,36.7,85200.0,22.8618,22.8618,22.812,22.8494,85200.0
2009-01-15 11:20:00,36.71,36.79,36.69,36.7,104000.0,22.8556,22.9054,22.8432,22.8494,104000.0
2009-01-15 11:30:00,36.7,36.71,36.55,36.55,105100.0,22.8494,22.8556,22.756,22.756,105100.0
2009-01-15 11:40:00,36.55,36.57,36.45,36.49,85100.0,22.756,22.7684,22.6937,22.7186,85100.0
2009-01-15 11:50:00,36.49,36.6,36.47,36.51,37000.0,22.7186,22.7871,22.7062,22.7311,37000.0
2009-01-15 12:00:00,36.51,36.65,36.38,36.46,66000.0,22.7311,22.8183,22.6502,22.7,66000.0
2009-01-15 12:10:00,36.46,36.58,36.37,36.56,50100.0,22.7,22.7747,22.6439,22.7622,50100.0
2009-01-15 12:20:00,36.57,36.58,36.33,36.37,62400.0,22.7684,22.7747,22.619,22.6439,62400.0
2009-01-15 12:30:00,36.39,36.43,36.28,36.31,101100.0,22.6564,22.6813,22.5879,22.6066,101100.0
2009-01-15 12:40:00,36.31,36.4,36.3,36.39,59100.0,22.6066,22.6626,22.6003,22.6564,59100.0
2009-01-15 12:50:00,36.4,36.52,36.34,36.5,118500.0,22.6626,22.7373,22.6252,22.7249,118500.0
2009-01-15 13:00:00,36.5,36.67,36.47,36.57,78400.0,22.7249,22.8307,22.7062,22.7684,78400.0
2009-01-15 13:10:00,36.56,36.63,36.5,36.6,67500.0,22.7622,22.8058,22.7249,22.7871,67500.0
2009-01-15 13:20:00,36.6,36.68,36.49,36.66,72500.0,22.7871,22.8369,22.7186,22.8245,72500.0
2009-01-15 13:30:00,36.66,36.73,36.58,36.73,69100.0,22.8245,22.8681,22.7747,22.8681,69100.0
2009-01-15 13:40:00,36.71,36.76,36.65,36.73,77300.0,22.8556,22.8867,22.8183,22.8681,77300.0
2009-01-15 13:50:00,36.73,37.08,36.7,36.92,98200.0,22.8681,23.086,22.8494,22.9864,98200.0
2009-01-15 14:00:00,36.91,37.1,36.87,36.97,166900.0,22.9801,23.0984,22.9552,23.0175,166900.0
2009-01-15 14:10:00,36.98,37.1,36.88,37.04,65900.0,23.0237,23.0984,22.9615,23.0611,65900.0
2009-01-15 14:20:00,37.05,37.21,36.9,37.19,103600.0,23.0673,23.1669,22.9739,23.1545,103600.0
2009-01-15 14:30:00,37.18,37.37,37.15,37.34,132100.0,23.1482,23.2665,23.1296,23.2478,132100.0
2009-01-15 14:40:00,37.34,37.6,37.3,37.58,213900.0,23.2478,23.4097,23.2229,23.3973,213900.0
2009-01-15 14:50:00,37.59,37.63,37.44,37.46,120000.0,23.4035,23.4284,23.3101,23.3226,120000.0
2009-01-15 15:00:00,37.46,37.5,37.29,37.39,125800.0,23.3226,23.3475,23.2167,23.279,125800.0
2009-01-15 15:10:00,37.39,37.61,37.36,37.61,81700.0,23.279,23.4159,23.2603,23.4159,81700.0
2009-01-15 15:20:00,37.61,37.61,37.16,37.2,123800.0,23.4159,23.4159,23.1358,23.1607,123800.0
2009-01-15 15:30:00,37.19,37.34,37.1,37.33,145500.0,23.1545,23.2478,23.0984,23.2416,145500.0
2009-01-15 15:40:00,37.31,37.45,37.14,37.27,213400.0,23.2292,23.3163,23.1233,23.2043,213400.0
2009-01-15 15:50:00,37.27,37.62,37.25,37.56,370300.0,23.2043,23.4222,23.1918,23.3848,370300.0
2009-01-16 09:30:00,38.04,38.41,37.87,38.09,729500.0,23.6837,23.914,23.5778,23.7148,729500.0
2009-01-16 09:40:00,38.08,38.3,37.99,38.17,134300.0,23.7086,23.8455,23.6525,23.7646,134300.0
2009-01-16 09:50:00,38.18,38.24,38.08,38.15,69100.0,23.7708,23.8082,23.7086,23.7522,69100.0
2009-01-16 10:00:00,38.15,38.31,38.14,38.19,94800.0,23.7522,23.8518,23.7459,23.7771,94800.0
2009-01-16 10:10:00,38.19,38.19,37.96,37.97,94900.0,23.7771,23.7771,23.6339,23.6401,94900.0
2009-01-16 10:20:00,37.97,38.09,37.95,38.03,48100.0,23.6401,23.7148,23.6276,23.6774,48100.0
2009-01-16 10:30:00,38.02,38.31,38.01,38.27,96100.0,23.6712,23.8518,23.665,23.8269,96100.0
2009-01-16 10:40:00,38.27,38.37,38.19,38.33,71800.0,23.8269,23.8891,23.7771,23.8642,71800.0
2009-01-16 10:50:00,38.32,38.36,38.24,38.34,84600.0,23.858,23.8829,23.8082,23.8704,84600.0
2009-01-16 11:00:00,38.34,38.38,38.06,38.1,143100.0,23.8704,23.8953,23.6961,23.721,143100.0
2009-01-16 11:10:00,38.09,38.12,37.96,37.98,120900.0,23.7148,23.7335,23.6339,23.6463,120900.0
2009-01-16 11:20:00,37.98,38.09,37.91,38.08,122200.0,23.6463,23.7148,23.6027,23.7086,122200.0
2009-01-16 11:30:00,38.09,38.14,37.7,37.74,128000.0,23.7148,23.7459,23.472,23.4969,128000.0
2009-01-16 11:40:00,37.73,37.89,37.67,37.89,108100.0,23.4907,23.5903,23.4533,23.5903,108100.0
2009-01-16 11:50:00,37.87,38.0,37.76,37.77,202000.0,23.5778,23.6588,23.5093,23.5156,202000.0
2009-01-16 12:00:00,37.78,37.78,37.64,37.65,91300.0,23.5218,23.5218,23.4346,23.4409,91300.0
2009-01-16 12:10:00,37.65,37.74,37.43,37.53,86700.0,23.4409,23.4969,23.3039,23.3661,86700.0
2009-01-16 12:20:00,37.53,37.54,37.31,37.4,75600.0,23.3661,23.3724,23.2292,23.2852,75600.0
2009-01-16 12:30:00,37.4,37.48,37.29,37.41,51100.0,23.2852,23.335,23.2167,23.2914,51100.0
2009-01-16 12:40:00,37.42,37.47,37.34,37.43,94700.0,23.2977,23.3288,23.2478,23.3039,94700.0
2009-01-16 12:50:00,37.43,37.52,37.38,37.51,90800.0,23.3039,23.3599,23.2727,23.3537,90800.0
2009-01-16 13:00:00,37.52,37.57,37.44,37.49,64900.0,23.3599,23.391,23.3101,23.3412,64900.0
2009-01-16 13:10:00,37.47,37.59,37.41,37.48,62500.0,23.3288,23.4035,23.2914,23.335,62500.0
2009-01-16 13:20:00,37.46,37.51,37.37,37.48,42100.0,23.3226,23.3537,23.2665,23.335,42100.0
2009-01-16 13:30:00,37.5,37.67,37.46,37.62,77600.0,23.3475,23.4533,23.3226,23.4222,77600.0
2009-01-16 13:40:00,37.6,37.68,37.45,37.48,76200.0,23.4097,23.4595,23.3163,23.335,76200.0
2009-01-16 13:50:00,37.48,37.65,37.42,37.64,56000.0,23.335,23.4409,23.2977,23.4346,56000.0
2009-01-16 14:00:00,37.64,37.75,37.54,37.71,62900.0,23.4346,23.5031,23.3724,23.4782,62900.0
2009-01-16 14:10:00,37.74,37.76,37.62,37.64,77200.0,23.4969,23.5093,23.4222,23.4346,77200.0
2009-01-16 14:20:00,37.64,37.9,37.58,37.9,138300.0,23.4346,23.5965,23.3973,23.5965,138300.0
2009-01-16 14:30:00,37.9,37.98,37.73,37.79,133300.0,23.5965,23.6463,23.4907,23.528,133300.0
2009-01-16 14:40:00,37.79,37.82,37.61,37.67,112600.0,23.528,23.5467,23.4159,23.4533,112600.0
2009-01-16 14:50:00,37.68,37.96,37.68,37.92,53900.0,23.4595,23.6339,23.4595,23.609,53900.0
2009-01-16 15:00:00,37.92,37.95,37.82,37.88,92000.0,23.609,23.6276,23.5467,23.584,92000.0
2009-01-16 15:10:00,37.89,37.97,37.87,37.92,68300.0,23.5903,23.6401,23.5778,23.609,68300.0
2009-01-16 15:20:00,37.92,38.09,37.9,37.99,204600.0,23.609,23.7148,23.5965,23.6525,204600.0
2009-01-16 15:30:00,38.0,38.15,37.89,38.13,212100.0,23.6588,23.7522,23.5903,23.7397,212100.0
2009-01-16 15:40:00,38.13,38.28,38.05,38.21,308900.0,23.7397,23.8331,23.6899,23.7895,308900.0
2009-01-16 15:50:00,38.21,38.26,38.03,38.07,390700.0,23.7895,23.8206,23.6774,23.7023,390700.0
2009-01-20 09:30:00,37.92,38.63,37.92,38.24,223300.0,23.609,24.051,23.609,23.8082,223300.0
2009-01-20 09:40:00,38.2,38.5,38.18,38.24,149000.0,23.7833,23.9701,23.7708,23.8082,149000.0
2009-01-20 09:50:00,38.22,38.34,38.06,38.21,124700.0,23.7957,23.8704,23.6961,23.7895,124700.0
2009-01-20 10:00:00,38.23,38.53,38.2,38.5,244500.0,23.802,23.9887,23.7833,23.9701,244500.0
2009-01-20 10:10:00,38.5,38.71,38.47,38.58,192400.0,23.9701,24.1008,23.9514,24.0199,192400.0
2009-01-20 10:20:00,38.58,38.76,38.57,38.73,97900.0,24.0199,24.1319,24.0136,24.1133,97900.0
2009-01-20 10:30:00,38.75,38.75,38.51,38.55,245100.0,24.1257,24.1257,23.9763,24.0012,245100.0
2009-01-20 10:40:00,38.56,38.56,38.42,38.44,88300.0,24.0074,24.0074,23.9203,23.9327,88300.0
2009-01-20 10:50:00,38.43,38.47,38.3,38.32,121200.0,23.9265,23.9514,23.8455,23.858,121200.0
2009-01-20 11:00:00,38.32,38.46,38.31,38.39,106600.0,23.858,23.9452,23.8518,23.9016,106600.0
2009-01-20 11:10:00,38.39,38.4,38.25,38.28,122600.0,23.9016,23.9078,23.8144,23.8331,122600.0
2009-01-20 11:20:00,38.28,38.31,38.13,38.14,185200.0,23.8331,23.8518,23.7397,23.7459,185200.0
2009-01-20 11:30:00,38.14,38.37,38.13,38.34,163700.0,23.7459,23.8891,23.7397,23.8704,163700.0
2009-01-20 11:40:00,38.34,38.39,38.29,38.36,159900.0,23.8704,23.9016,23.8393,23.8829,159900.0
2009-01-20 11:50:00,38.36,38.4,38.21,38.25,119300.0,23.8829,23.9078,23.7895,23.8144,119300.0
2009-01-20 12:00:00,38.25,38.43,38.23,38.38,79300.0,23.8144,23.9265,23.802,23.8953,79300.0
2009-01-20 12:10:00,38.38,38.59,38.31,38.57,110700.0,23.8953,24.0261,23.8518,24.0136,110700.0
2009-01-20 12:20:00,38.57,38.57,38.07,38.15,172200.0,24.0136,24.0136,23.7023,23.7522,172200.0
2009-01-20 12:30:00,38.15,38.41,38.12,38.32,59100.0,23.7522,23.914,23.7335,23.858,59100.0
2009-01-20 12:40:00,38.32,38.51,38.28,38.44,69100.0,23.858,23.9763,23.8331,23.9327,69100.0
2009-01-20 12:50:00,38.45,38.47,38.29,38.35,70500.0,23.9389,23.9514,23.8393,23.8767,70500.0
2009-01-20 13:00:00,38.35,38.55,38.32,38.36,118100.0,23.8767,24.0012,23.858,23.8829,118100.0
2009-01-20 13:10:00,38.35,38.48,38.3,38.44,121800.0,23.8767,23.9576,23.8455,23.9327,121800.0
2009-01-20 13:20:00,38.44,38.58,38.4,38.56,142000.0,23.9327,24.0199,23.9078,24.0074,142000.0
2009-01-20 13:30:00,38.55,38.55,38.31,38.45,217000.0,24.0012,24.0012,23.8518,23.9389,217000.0
2009-01-20 13:40:00,38.45,38.56,38.32,38.34,206700.0,23.9389,24.0074,23.858,23.8704,206700.0
2009-01-20 13:50:00,38.35,38.4,38.28,38.31,151700.0,23.8767,23.9078,23.8331,23.8518,151700.0
2009-01-20 14:00:00,38.31,38.46,38.27,38.39,158200.0,23.8518,23.9452,23.8269,23.9016,158200.0
2009-01-20 14:10:00,38.38,38.44,38.3,38.32,150200.0,23.8953,23.9327,23.8455,23.858,150200.0
2009-01-20 14:20:00,38.33,38.33,38.1,38.26,133100.0,23.8642,23.8642,23.721,23.8206,133100.0
2009-01-20 14:30:00,38.26,38.35,38.22,38.3,157800.0,23.8206,23.8767,23.7957,23.8455,157800.0
2009-01-20 14:40:00,38.3,38.3,38.04,38.05,153100.0,23.8455,23.8455,23.6837,23.6899,153100.0
2009-01-20 14:50:00,38.05,38.2,37.99,38.1,175600.0,23.6899,23.7833,23.6525,23.721,175600.0
2009-01-20 15:00:00,38.1,38.14,37.94,37.94,254000.0,23.721,23.7459,23.6214,23.6214,254000.0
2009-01-20 15:10:00,37.94,37.94,37.48,37.48,394000.0,23.6214,23.6214,23.335,23.335,394000.0
2009-01-20 15:20:00,37.48,37.57,37.32,37.39,595500.0,23.335,23.391,23.2354,23.279,595500.0
2009-01-20 15:30:00,37.4,37.83,37.38,37.77,472800.0,23.2852,23.5529,23.2727,23.5156,472800.0
2009-01-20 15:40:00,37.79,37.87,37.65,37.73,841300.0,23.528,23.5778,23.4409,23.4907,841300.0
2009-01-20 15:50:00,37.72,37.75,37.23,37.4,1062400.0,23.4844,23.5031,23.1794,23.2852,1062400.0
2009-01-21 09:30:00,37.88,38.7,37.42,37.8,236700.0,23.584,24.0946,23.2977,23.5342,236700.0
2009-01-21 09:40:00,37.77,37.8,37.56,37.72,131900.0,23.5156,23.5342,23.3848,23.4844,131900.0
2009-01-21 09:50:00,37.74,37.94,37.65,37.92,107400.0,23.4969,23.6214,23.4409,23.609,107400.0
2009-01-21 10:00:00,37.92,38.08,37.92,38.03,179600.0,23.609,23.7086,23.609,23.6774,179600.0
2009-01-21 10:10:00,38.02,38.09,37.92,38.04,122300.0,23.6712,23.7148,23.609,23.6837,122300.0
2009-01-21 10:20:00,38.04,38.21,37.95,37.97,242200.0,23.6837,23.7895,23.6276,23.6401,242200.0
2009-01-21 10:30:00,37.97,37.97,37.75,37.85,160600.0,23.6401,23.6401,23.5031,23.5654,160600.0
2009-01-21 10:40:00,37.84,37.89,37.57,37.57,272500.0,23.5591,23.5903,23.391,23.391,272500.0
2009-01-21 10:50:00,37.56,37.63,37.23,37.29,209800.0,23.3848,23.4284,23.1794,23.2167,209800.0
2009-01-21 11:00:00,37.29,37.52,37.28,37.51,167500.0,23.2167,23.3599,23.2105,23.3537,167500.0
2009-01-21 11:10:00,37.52,37.59,37.37,37.59,302600.0,23.3599,23.4035,23.2665,23.4035,302600.0
2009-01-21 11:20:00,37.58,37.66,37.56,37.65,82100.0,23.3973,23.4471,23.3848,23.4409,82100.0
2009-01-21 11:30:00,37.66,37.75,37.6,37.71,131700.0,23.4471,23.5031,23.4097,23.4782,131700.0
2009-01-21 11:40:00,37.71,37.87,37.65,37.75,161700.0,23.4782,23.5778,23.4409,23.5031,161700.0
2009-01-21 11:50:00,37.76,37.85,37.71,37.76,164500.0,23.5093,23.5654,23.4782,23.5093,164500.0
2009-01-21 12:00:00,37.78,37.83,37.66,37.74,174600.0,23.5218,23.5529,23.4471,23.4969,174600.0
2009-01-21 12:10:00,37.75,37.87,37.69,37.74,166100.0,23.5031,23.5778,23.4658,23.4969,166100.0
2009-01-21 12:20:00,37.73,37.74,37.65,37.68,119500.0,23.4907,23.4969,23.4409,23.4595,119500.0
2009-01-21 12:30:00,37.68,37.81,37.61,37.7,100700.0,23.4595,23.5405,23.4159,23.472,100700.0
2009-01-21 12:40:00,37.69,37.72,37.61,37.67,66800.0,23.4658,23.4844,23.4159,23.4533,66800.0
2009-01-21 12:50:00,37.67,37.82,37.63,37.82,84000.0,23.4533,23.5467,23.4284,23.5467,84000.0
2009-01-21 13:00:00,37.81,37.95,37.8,37.85,78100.0,23.5405,23.6276,23.5342,23.5654,78100.0
2009-01-21 13:10:00,37.84,37.85,37.74,37.75,55000.0,23.5591,23.5654,23.4969,23.5031,55000.0
2009-01-21 13:20:00,37.75,37.76,37.66,37.72,58000.0,23.5031,23.5093,23.4471,23.4844,58000.0
2009-01-21 13:30:00,37.73,37.91,37.72,37.83,131800.0,23.4907,23.6027,23.4844,23.5529,131800.0
2009-01-21 13:40:00,37.83,37.93,37.81,37.9,131900.0,23.5529,23.6152,23.5405,23.5965,131900.0
2009-01-21 13:50:00,37.9,37.91,37.73,37.78,98500.0,23.5965,23.6027,23.4907,23.5218,98500.0
2009-01-21 14:00:00,37.78,37.79,37.69,37.79,78200.0,23.5218,23.528,23.4658,23.528,78200.0
2009-01-21 14:10:00,37.79,37.94,37.77,37.9,76500.0,23.528,23.6214,23.5156,23.5965,76500.0
2009-01-21 14:20:00,37.9,37.96,37.85,37.93,56200.0,23.5965,23.6339,23.5654,23.6152,56200.0
2009-01-21 14:30:00,37.92,38.01,37.88,37.93,138500.0,23.609,23.665,23.584,23.6152,138500.0
2009-01-21 14:40:00,37.94,38.02,37.92,37.93,76400.0,23.6214,23.6712,23.609,23.6152,76400.0
2009-01-21 14:50:00,37.93,38.11,37.93,38.09,91700.0,23.6152,23.7272,23.6152,23.7148,91700.0
2009-01-21 15:00:00,38.09,38.12,37.92,38.07,184400.0,23.7148,23.7335,23.609,23.7023,184400.0
2009-01-21 15:10:00,38.07,38.15,37.97,38.14,176500.0,23.7023,23.7522,23.6401,23.7459,176500.0
2009-01-21 15:20:00,38.14,38.15,38.01,38.03,231100.0,23.7459,23.7522,23.665,23.6774,231100.0
2009-01-21 15:30:00,38.04,38.15,37.95,38.04,259800.0,23.6837,23.7522,23.6276,23.6837,259800.0
2009-01-21 15:40:00,38.04,38.19,38.03,38.06,355700.0,23.6837,23.7771,23.6774,23.6961,355700.0
2009-01-21 15:50:00,38.06,38.35,38.06,38.24,559100.0,23.6961,23.8767,23.6961,23.8082,559100.0
2009-01-22 09:30:00,37.63,38.06,37.5,37.73,224300.0,23.4284,23.6961,23.3475,23.4907,224300.0
2009-01-22 09:40:00,37.73,37.87,37.59,37.68,100200.0,23.4907,23.5778,23.4035,23.4595,100200.0
2009-01-22 09:50:00,37.68,37.83,37.62,37.71,79600.0,23.4595,23.5529,23.4222,23.4782,79600.0
2009-01-22 10:00:00,37.71,37.84,37.67,37.82,117400.0,23.4782,23.5591,23.4533,23.5467,117400.0
2009-01-22 10:10:00,37.8,37.98,37.5,37.98,103400.0,23.5342,23.6463,23.3475,23.6463,103400.0
2009-01-22 10:20:00,37.99,38.11,37.93,38.08,130500.0,23.6525,23.7272,23.6152,23.7086,130500.0
2009-01-22 10:30:00,38.08,38.12,37.85,37.85,192800.0,23.7086,23.7335,23.5654,23.5654,192800.0
2009-01-22 10:40:00,37.86,37.9,37.81,37.86,143800.0,23.5716,23.5965,23.5405,23.5716,143800.0
2009-01-22 10:50:00,37.87,37.93,37.75,37.75,112500.0,23.5778,23.6152,23.5031,23.5031,112500.0
2009-01-22 11:00:00,37.76,37.79,37.62,37.65,102500.0,23.5093,23.528,23.4222,23.4409,102500.0
2009-01-22 11:10:00,37.65,37.73,37.6,37.66,53900.0,23.4409,23.4907,23.4097,23.4471,53900.0
2009-01-22 11:20:00,37.66,37.73,37.52,37.56,68200.0,23.4471,23.4907,23.3599,23.3848,68200.0
2009-01-22 11:30:00,37.56,37.56,37.33,37.35,103300.0,23.3848,23.3848,23.2416,23.2541,103300.0
2009-01-22 11:40:00,37.35,37.36,37.23,37.25,82700.0,23.2541,23.2603,23.1794,23.1918,82700.0
2009-01-22 11:50:00,37.25,37.36,37.23,37.25,137900.0,23.1918,23.2603,23.1794,23.1918,137900.0
2009-01-22 12:00:00,37.25,37.31,37.16,37.27,93000.0,23.1918,23.2292,23.1358,23.2043,93000.0
2009-01-22 12:10:00,37.27,37.41,37.25,37.39,68400.0,23.2043,23.2914,23.1918,23.279,68400.0
2009-01-22 12:20:00,37.38,37.4,37.25,37.33,95400.0,23.2727,23.2852,23.1918,23.2416,95400.0
2009-01-22 12:30:00,37.34,37.5,37.31,37.46,74700.0,23.2478,23.3475,23.2292,23.3226,74700.0
2009-01-22 12:40:00,37.47,37.62,37.4,37.58,86500.0,23.3288,23.4222,23.2852,23.3973,86500.0
2009-01-22 12:50:00,37.58,37.61,37.48,37.49,76400.0,23.3973,23.4159,23.335,23.3412,76400.0
2009-01-22 13:00:00,37.48,37.5,37.37,37.38,159400.0,23.335,23.3475,23.2665,23.2727,159400.0
2009-01-22 13:10:00,37.38,37.43,37.22,37.43,110700.0,23.2727,23.3039,23.1731,23.3039,110700.0
2009-01-22 13:20:00,37.43,37.49,37.39,37.42,131400.0,23.3039,23.3412,23.279,23.2977,131400.0
2009-01-22 13:30:00,37.42,37.46,37.33,37.41,120400.0,23.2977,23.3226,23.2416,23.2914,120400.0
2009-01-22 13:40:00,37.41,37.76,37.39,37.74,117200.0,23.2914,23.5093,23.279,23.4969,117200.0
2009-01-22 13:50:00,37.74,37.87,37.64,37.77,108100.0,23.4969,23.5778,23.4346,23.5156,108100.0
2009-01-22 14:00:00,37.78,38.13,37.72,38.1,250400.0,23.5218,23.7397,23.4844,23.721,250400.0
2009-01-22 14:10:00,38.11,38.34,38.08,38.32,243600.0,23.7272,23.8704,23.7086,23.858,243600.0
2009-01-22 14:20:00,38.32,38.33,38.05,38.1,115100.0,23.858,23.8642,23.6899,23.721,115100.0
2009-01-22 14:30:00,38.1,38.24,38.08,38.23,105200.0,23.721,23.8082,23.7086,23.802,105200.0
2009-01-22 14:40:00,38.23,38.27,37.93,37.95,164400.0,23.802,23.8269,23.6152,23.6276,164400.0
2009-01-22 14:50:00,37.94,38.05,37.93,38.05,104700.0,23.6214,23.6899,23.6152,23.6899,104700.0
2009-01-22 15:00:00,38.04,38.05,37.62,37.68,131800.0,23.6837,23.6899,23.4222,23.4595,131800.0
2009-01-22 15:10:00,37.67,37.76,37.52,37.59,107700.0,23.4533,23.5093,23.3599,23.4035,107700.0
2009-01-22 15:20:00,37.58,37.78,37.52,37.76,123300.0,23.3973,23.5218,23.3599,23.5093,123300.0
2009-01-22 15:30:00,37.76,37.83,37.66,37.68,186900.0,23.5093,23.5529,23.4471,23.4595,186900.0
2009-01-22 15:40:00,37.69,38.0,37.69,37.98,273800.0,23.4658,23.6588,23.4658,23.6463,273800.0
2009-01-22 15:50:00,37.99,38.02,37.79,37.8,394700.0,23.6525,23.6712,23.528,23.5342,394700.0
2009-01-23 09:30:00,37.2,37.34,36.84,37.1,280400.0,23.1607,23.2478,22.9365,23.0984,280400.0
2009-01-23 09:40:00,37.09,37.22,37.0,37.09,91500.0,23.0922,23.1731,23.0362,23.0922,91500.0
2009-01-23 09:50:00,37.09,37.44,37.07,37.34,228200.0,23.0922,23.3101,23.0797,23.2478,228200.0
2009-01-23 10:00:00,37.33,37.47,37.29,37.36,262200.0,23.2416,23.3288,23.2167,23.2603,262200.0
2009-01-23 10:10:00,37.36,37.4,37.1,37.14,256200.0,23.2603,23.2852,23.0984,23.1233,256200.0
2009-01-23 10:20:00,37.13,37.34,37.02,37.29,115000.0,23.1171,23.2478,23.0486,23.2167,115000.0
2009-01-23 10:30:00,37.28,37.28,36.91,36.92,148200.0,23.2105,23.2105,22.9801,22.9864,148200.0
2009-01-23 10:40:00,36.91,37.02,36.88,37.0,105700.0,22.9801,23.0486,22.9615,23.0362,105700.0
2009-01-23 10:50:00,37.0,37.13,36.98,37.06,81000.0,23.0362,23.1171,23.0237,23.0735,81000.0
2009-01-23 11:00:00,37.05,37.41,37.05,37.35,98500.0,23.0673,23.2914,23.0673,23.2541,98500.0
2009-01-23 11:10:00,37.35,37.55,37.34,37.5,131200.0,23.2541,23.3786,23.2478,23.3475,131200.0
2009-01-23 11:20:00,37.5,37.63,37.48,37.49,127800.0,23.3475,23.4284,23.335,23.3412,127800.0
2009-01-23 11:30:00,37.5,37.51,37.41,37.44,63300.0,23.3475,23.3537,23.2914,23.3101,63300.0
2009-01-23 11:40:00,37.45,37.53,37.28,37.36,127700.0,23.3163,23.3661,23.2105,23.2603,127700.0
2009-01-23 11:50:00,37.36,37.37,37.22,37.22,96600.0,23.2603,23.2665,23.1731,23.1731,96600.0
2009-01-23 12:00:00,37.22,37.32,37.2,37.24,60400.0,23.1731,23.2354,23.1607,23.1856,60400.0
2009-01-23 12:10:00,37.22,37.28,37.15,37.16,36900.0,23.1731,23.2105,23.1296,23.1358,36900.0
2009-01-23 12:20:00,37.16,37.44,37.16,37.37,76800.0,23.1358,23.3101,23.1358,23.2665,76800.0
2009-01-23 12:30:00,37.35,37.35,37.06,37.08,57700.0,23.2541,23.2541,23.0735,23.086,57700.0
2009-01-23 12:40:00,37.07,37.25,37.06,37.21,71700.0,23.0797,23.1918,23.0735,23.1669,71700.0
2009-01-23 12:50:00,37.22,37.3,37.0,37.02,98900.0,23.1731,23.2229,23.0362,23.0486,98900.0
2009-01-23 13:00:00,37.03,37.23,36.95,37.09,101600.0,23.0548,23.1794,23.005,23.0922,101600.0
2009-01-23 13:10:00,37.1,37.42,37.05,37.41,130200.0,23.0984,23.2977,23.0673,23.2914,130200.0
2009-01-23 13:20:00,37.4,37.4,37.25,37.31,65700.0,23.2852,23.2852,23.1918,23.2292,65700.0
2009-01-23 13:30:00,37.31,37.5,37.29,37.42,61100.0,23.2292,23.3475,23.2167,23.2977,61100.0
2009-01-23 13:40:00,37.41,37.49,37.34,37.41,46600.0,23.2914,23.3412,23.2478,23.2914,46600.0
2009-01-23 13:50:00,37.41,37.59,37.32,37.59,75200.0,23.2914,23.4035,23.2354,23.4035,75200.0
2009-01-23 14:00:00,37.6,37.64,37.5,37.5,62900.0,23.4097,23.4346,23.3475,23.3475,62900.0
2009-01-23 14:10:00,37.49,37.5,37.36,37.4,73500.0,23.3412,23.3475,23.2603,23.2852,73500.0
2009-01-23 14:20:00,37.4,37.51,37.35,37.48,118600.0,23.2852,23.3537,23.2541,23.335,118600.0
2009-01-23 14:30:00,37.49,37.5,37.33,37.37,71800.0,23.3412,23.3475,23.2416,23.2665,71800.0
2009-01-23 14:40:00,37.38,37.55,37.29,37.48,98300.0,23.2727,23.3786,23.2167,23.335,98300.0
2009-01-23 14:50:00,37.48,37.5,37.2,37.26,141600.0,23.335,23.3475,23.1607,23.198,141600.0
2009-01-23 15:00:00,37.26,37.38,37.22,37.26,222100.0,23.198,23.2727,23.1731,23.198,222100.0
2009-01-23 15:10:00,37.26,37.46,37.23,37.39,185200.0,23.198,23.3226,23.1794,23.279,185200.0
2009-01-23 15:20:00,37.39,37.55,37.33,37.33,238000.0,23.279,23.3786,23.2416,23.2416,238000.0
2009-01-23 15:30:00,37.34,37.36,36.94,37.22,695700.0,23.2478,23.2603,22.9988,23.1731,695700.0
2009-01-23 15:40:00,37.21,37.41,37.21,37.41,315700.0,23.1669,23.2914,23.1669,23.2914,315700.0
2009-01-23 15:50:00,37.41,37.51,37.38,37.39,386800.0,23.2914,23.3537,23.2727,23.279,386800.0
2009-01-26 09:30:00,37.65,38.35,37.47,37.86,209900.0,23.4409,23.8767,23.3288,23.5716,209900.0
2009-01-26 09:40:00,37.86,38.49,37.85,38.1,200800.0,23.5716,23.9638,23.5654,23.721,200800.0
2009-01-26 09:50:00,38.08,38.25,37.94,38.25,225800.0,23.7086,23.8144,23.6214,23.8144,225800.0
2009-01-26 10:00:00,38.24,38.4,38.23,38.32,374200.0,23.8082,23.9078,23.802,23.858,374200.0
2009-01-26 10:10:00,38.32,38.38,38.18,38.28,103500.0,23.858,23.8953,23.7708,23.8331,103500.0
2009-01-26 10:20:00,38.28,38.3,38.19,38.25,145800.0,23.8331,23.8455,23.7771,23.8144,145800.0
2009-01-26 10:30:00,38.25,38.27,38.15,38.2,193700.0,23.8144,23.8269,23.7522,23.7833,193700.0
2009-01-26 10:40:00,38.2,38.24,38.13,38.17,181600.0,23.7833,23.8082,23.7397,23.7646,181600.0
2009-01-26 10:50:00,38.17,38.29,38.17,38.25,111500.0,23.7646,23.8393,23.7646,23.8144,111500.0
2009-01-26 11:00:00,38.25,38.28,38.09,38.2,149500.0,23.8144,23.8331,23.7148,23.7833,149500.0
2009-01-26 11:10:00,38.2,38.26,38.13,38.18,195100.0,23.7833,23.8206,23.7397,23.7708,195100.0
2009-01-26 11:20:00,38.18,38.26,38.14,38.17,181100.0,23.7708,23.8206,23.7459,23.7646,181100.0
2009-01-26 11:30:00,38.17,38.25,38.16,38.2,190900.0,23.7646,23.8144,23.7584,23.7833,190900.0
2009-01-26 11:40:00,38.19,38.19,37.96,37.96,88100.0,23.7771,23.7771,23.6339,23.6339,88100.0
2009-01-26 11:50:00,37.95,38.04,37.95,38.02,58900.0,23.6276,23.6837,23.6276,23.6712,58900.0
2009-01-26 12:00:00,38.02,38.03,37.99,38.02,72300.0,23.6712,23.6774,23.6525,23.6712,72300.0
2009-01-26 12:10:00,38.01,38.02,37.92,37.94,49200.0,23.665,23.6712,23.609,23.6214,49200.0
2009-01-26 12:20:00,37.94,37.99,37.92,37.96,170600.0,23.6214,23.6525,23.609,23.6339,170600.0
2009-01-26 12:30:00,37.97,37.99,37.85,37.93,75100.0,23.6401,23.6525,23.5654,23.6152,75100.0
2009-01-26 12:40:00,37.93,37.94,37.84,37.88,148800.0,23.6152,23.6214,23.5591,23.584,148800.0
2009-01-26 12:50:00,37.87,37.94,37.82,37.86,152400.0,23.5778,23.6214,23.5467,23.5716,152400.0
2009-01-26 13:00:00,37.87,37.9,37.63,37.74,115600.0,23.5778,23.5965,23.4284,23.4969,115600.0
2009-01-26 13:10:00,37.76,37.8,37.64,37.72,120100.0,23.5093,23.5342,23.4346,23.4844,120100.0
2009-01-26 13:20:00,37.72,37.75,37.61,37.69,104700.0,23.4844,23.5031,23.4159,23.4658,104700.0
2009-01-26 13:30:00,37.7,37.7,37.56,37.67,86700.0,23.472,23.472,23.3848,23.4533,86700.0
2009-01-26 13:40:00,37.67,37.71,37.56,37.58,181700.0,23.4533,23.4782,23.3848,23.3973,181700.0
2009-01-26 13:50:00,37.57,37.59,37.4,37.49,79100.0,23.391,23.4035,23.2852,23.3412,79100.0
2009-01-26 14:00:00,37.49,37.49,37.3,37.37,114800.0,23.3412,23.3412,23.2229,23.2665,114800.0
2009-01-26 14:10:00,37.38,37.48,37.25,37.48,181300.0,23.2727,23.335,23.1918,23.335,181300.0
2009-01-26 14:20:00,37.5,37.5,37.36,37.42,77400.0,23.3475,23.3475,23.2603,23.2977,77400.0
2009-01-26 14:30:00,37.42,37.53,37.42,37.51,83400.0,23.2977,23.3661,23.2977,23.3537,83400.0
2009-01-26 14:40:00,37.51,37.53,37.29,37.43,150500.0,23.3537,23.3661,23.2167,23.3039,150500.0
2009-01-26 14:50:00,37.43,37.51,37.34,37.5,141400.0,23.3039,23.3537,23.2478,23.3475,141400.0
2009-01-26 15:00:00,37.51,37.67,37.48,37.6,133700.0,23.3537,23.4533,23.335,23.4097,133700.0
2009-01-26 15:10:00,37.6,37.64,37.52,37.59,133300.0,23.4097,23.4346,23.3599,23.4035,133300.0
2009-01-26 15:20:00,37.58,37.65,37.51,37.6,207700.0,23.3973,23.4409,23.3537,23.4097,207700.0
2009-01-26 15:30:00,37.63,37.73,37.51,37.51,172300.0,23.4284,23.4907,23.3537,23.3537,172300.0
2009-01-26 15:40:00,37.49,37.71,37.48,37.71,283400.0,23.3412,23.4782,23.335,23.4782,283400.0
2009-01-26 15:50:00,37.7,37.71,37.52,37.57,316600.0,23.472,23.4782,23.3599,23.391,316600.0
2009-01-27 09:30:00,37.84,38.15,37.69,38.0,180700.0,23.5591,23.7522,23.4658,23.6588,180700.0
2009-01-27 09:40:00,38.0,38.1,37.95,38.04,188000.0,23.6588,23.721,23.6276,23.6837,188000.0
2009-01-27 09:50:00,38.02,38.19,37.98,38.13,168000.0,23.6712,23.7771,23.6463,23.7397,168000.0
2009-01-27 10:00:00,38.09,38.14,37.77,37.77,172100.0,23.7148,23.7459,23.5156,23.5156,172100.0
2009-01-27 10:10:00,37.78,37.95,37.71,37.95,150500.0,23.5218,23.6276,23.4782,23.6276,150500.0
2009-01-27 10:20:00,37.95,38.03,37.94,38.03,159500.0,23.6276,23.6774,23.6214,23.6774,159500.0
2009-01-27 10:30:00,38.04,38.12,38.03,38.06,93900.0,23.6837,23.7335,23.6774,23.6961,93900.0
2009-01-27 10:40:00,38.06,38.19,37.97,38.06,77500.0,23.6961,23.7771,23.6401,23.6961,77500.0
2009-01-27 10:50:00,38.06,38.14,38.05,38.13,138700.0,23.6961,23.7459,23.6899,23.7397,138700.0
2009-01-27 11:00:00,38.14,38.3,38.1,38.3,124500.0,23.7459,23.8455,23.721,23.8455,124500.0
2009-01-27 11:10:00,38.28,38.4,38.25,38.37,79400.0,23.8331,23.9078,23.8144,23.8891,79400.0
2009-01-27 11:20:00,38.36,38.49,38.32,38.48,83000.0,23.8829,23.9638,23.858,23.9576,83000.0
2009-01-27 11:30:00,38.48,38.49,38.35,38.45,58600.0,23.9576,23.9638,23.8767,23.9389,58600.0
2009-01-27 11:40:00,38.45,38.57,38.4,38.54,87700.0,23.9389,24.0136,23.9078,23.995,87700.0
2009-01-27 11:50:00,38.53,38.67,38.48,38.58,70100.0,23.9887,24.0759,23.9576,24.0199,70100.0
2009-01-27 12:00:00,38.58,38.63,38.52,38.53,124000.0,24.0199,24.051,23.9825,23.9887,124000.0
2009-01-27 12:10:00,38.53,38.64,38.43,38.59,94500.0,23.9887,24.0572,23.9265,24.0261,94500.0
2009-01-27 12:20:00,38.59,38.79,38.58,38.74,120500.0,24.0261,24.1506,24.0199,24.1195,120500.0
2009-01-27 12:30:00,38.74,38.77,38.67,38.68,61100.0,24.1195,24.1382,24.0759,24.0821,61100.0
2009-01-27 12:40:00,38.69,38.77,38.61,38.68,110900.0,24.0884,24.1382,24.0385,24.0821,110900.0
2009-01-27 12:50:00,38.69,38.75,38.62,38.67,69300.0,24.0884,24.1257,24.0448,24.0759,69300.0
2009-01-27 13:00:00,38.67,38.69,38.55,38.68,72800.0,24.0759,24.0884,24.0012,24.0821,72800.0
2009-01-27 13:10:00,38.68,38.78,38.67,38.76,134100.0,24.0821,24.1444,24.0759,24.1319,134100.0
2009-01-27 13:20:00,38.76,38.9,38.69,38.71,97100.0,24.1319,24.2191,24.0884,24.1008,97100.0
2009-01-27 13:30:00,38.71,38.71,38.58,38.64,57700.0,24.1008,24.1008,24.0199,24.0572,57700.0
2009-01-27 13:40:00,38.63,38.87,38.63,38.67,107400.0,24.051,24.2004,24.051,24.0759,107400.0
2009-01-27 13:50:00,38.67,38.76,38.65,38.66,89300.0,24.0759,24.1319,24.0635,24.0697,89300.0
2009-01-27 14:00:00,38.66,38.67,38.48,38.57,119200.0,24.0697,24.0759,23.9576,24.0136,119200.0
2009-01-27 14:10:00,38.58,38.65,38.49,38.59,121200.0,24.0199,24.0635,23.9638,24.0261,121200.0
2009-01-27 14:20:00,38.59,38.59,38.45,38.45,130200.0,24.0261,24.0261,23.9389,23.9389,130200.0
2009-01-27 14:30:00,38.46,38.6,38.39,38.59,175400.0,23.9452,24.0323,23.9016,24.0261,175400.0
2009-01-27 14:40:00,38.58,38.6,38.42,38.57,124300.0,24.0199,24.0323,23.9203,24.0136,124300.0
2009-01-27 14:50:00,38.58,38.69,38.56,38.6,89900.0,24.0199,24.0884,24.0074,24.0323,89900.0
2009-01-27 15:00:00,38.61,38.7,38.51,38.57,180800.0,24.0385,24.0946,23.9763,24.0136,180800.0
2009-01-27 15:10:00,38.57,38.69,38.55,38.66,129600.0,24.0136,24.0884,24.0012,24.0697,129600.0
2009-01-27 15:20:00,38.65,38.81,38.65,38.7,138700.0,24.0635,24.1631,24.0635,24.0946,138700.0
2009-01-27 15:30:00,38.69,38.71,38.53,38.63,281400.0,24.0884,24.1008,23.9887,24.051,281400.0
2009-01-27 15:40:00,38.63,38.63,38.5,38.57,222300.0,24.051,24.051,23.9701,24.0136,222300.0
2009-01-27 15:50:00,38.58,38.68,38.55,38.6,296500.0,24.0199,24.0821,24.0012,24.0323,296500.0
2009-01-28 09:30:00,38.9,39.12,38.53,38.77,139100.0,24.2191,24.3561,23.9887,24.1382,139100.0
2009-01-28 09:40:00,38.77,38.93,38.72,38.88,108500.0,24.1382,24.2378,24.107,24.2066,108500.0
2009-01-28 09:50:00,38.89,39.01,38.88,38.97,82100.0,24.2129,24.2876,24.2066,24.2627,82100.0
2009-01-28 10:00:00,38.98,39.0,38.84,38.95,143800.0,24.2689,24.2814,24.1817,24.2502,143800.0
2009-01-28 10:10:00,38.95,38.99,38.86,38.94,106200.0,24.2502,24.2751,24.1942,24.244,106200.0
2009-01-28 10:20:00,38.93,38.93,38.8,38.85,70200.0,24.2378,24.2378,24.1568,24.188,70200.0
2009-01-28 10:30:00,38.85,38.92,38.74,38.76,145900.0,24.188,24.2316,24.1195,24.1319,145900.0
2009-01-28 10:40:00,38.75,38.88,38.74,38.77,96500.0,24.1257,24.2066,24.1195,24.1382,96500.0
2009-01-28 10:50:00,38.78,38.78,38.67,38.76,116800.0,24.1444,24.1444,24.0759,24.1319,116800.0
2009-01-28 11:00:00,38.76,38.79,38.56,38.6,160000.0,24.1319,24.1506,24.0074,24.0323,160000.0
2009-01-28 11:10:00,38.61,38.62,38.4,38.42,170000.0,24.0385,24.0448,23.9078,23.9203,170000.0
2009-01-28 11:20:00,38.43,38.57,38.4,38.41,200600.0,23.9265,24.0136,23.9078,23.914,200600.0
2009-01-28 11:30:00,38.41,38.53,38.38,38.39,134900.0,23.914,23.9887,23.8953,23.9016,134900.0
2009-01-28 11:40:00,38.4,38.6,38.39,38.5,62000.0,23.9078,24.0323,23.9016,23.9701,62000.0
2009-01-28 11:50:00,38.5,38.57,38.41,38.43,60600.0,23.9701,24.0136,23.914,23.9265,60600.0
2009-01-28 12:00:00,38.43,38.6,38.42,38.57,39900.0,23.9265,24.0323,23.9203,24.0136,39900.0
2009-01-28 12:10:00,38.59,38.72,38.58,38.66,54000.0,24.0261,24.107,24.0199,24.0697,54000.0
2009-01-28 12:20:00,38.63,38.76,38.61,38.7,38700.0,24.051,24.1319,24.0385,24.0946,38700.0
2009-01-28 12:30:00,38.7,38.71,38.56,38.57,73800.0,24.0946,24.1008,24.0074,24.0136,73800.0
2009-01-28 12:40:00,38.58,38.61,38.46,38.48,146700.0,24.0199,24.0385,23.9452,23.9576,146700.0
2009-01-28 12:50:00,38.51,38.53,38.4,38.45,113500.0,23.9763,23.9887,23.9078,23.9389,113500.0
2009-01-28 13:00:00,38.44,38.56,38.42,38.52,84200.0,23.9327,24.0074,23.9203,23.9825,84200.0
2009-01-28 13:10:00,38.5,38.51,38.4,38.46,110700.0,23.9701,23.9763,23.9078,23.9452,110700.0
2009-01-28 13:20:00,38.45,38.5,38.43,38.49,114900.0,23.9389,23.9701,23.9265,23.9638,114900.0
2009-01-28 13:30:00,38.49,38.54,38.45,38.51,75100.0,23.9638,23.995,23.9389,23.9763,75100.0
2009-01-28 13:40:00,38.51,38.59,38.48,38.58,81100.0,23.9763,24.0261,23.9576,24.0199,81100.0
2009-01-28 13:50:00,38.58,38.6,38.52,38.56,75400.0,24.0199,24.0323,23.9825,24.0074,75400.0
2009-01-28 14:00:00,38.55,38.73,38.55,38.67,72500.0,24.0012,24.1133,24.0012,24.0759,72500.0
2009-01-28 14:10:00,38.67,39.03,38.67,38.95,175800.0,24.0759,24.3,24.0759,24.2502,175800.0
2009-01-28 14:20:00,38.94,39.06,38.81,38.92,135300.0,24.244,24.3187,24.1631,24.2316,135300.0
2009-01-28 14:30:00,38.92,38.97,38.77,38.92,117300.0,24.2316,24.2627,24.1382,24.2316,117300.0
2009-01-28 14:40:00,38.95,38.97,38.84,38.93,97800.0,24.2502,24.2627,24.1817,24.2378,97800.0
2009-01-28 14:50:00,38.92,39.07,38.84,39.05,143900.0,24.2316,24.3249,24.1817,24.3125,143900.0
2009-01-28 15:00:00,39.04,39.2,38.74,38.88,258100.0,24.3063,24.4059,24.1195,24.2066,258100.0
2009-01-28 15:10:00,38.86,38.92,38.74,38.81,114800.0,24.1942,24.2316,24.1195,24.1631,114800.0
2009-01-28 15:20:00,38.81,38.81,38.64,38.74,155000.0,24.1631,24.1631,24.0572,24.1195,155000.0
2009-01-28 15:30:00,38.75,38.81,38.67,38.8,176800.0,24.1257,24.1631,24.0759,24.1568,176800.0
2009-01-28 15:40:00,38.79,38.98,38.79,38.93,235000.0,24.1506,24.2689,24.1506,24.2378,235000.0
2009-01-28 15:50:00,38.93,39.12,38.83,39.04,428400.0,24.2378,24.3561,24.1755,24.3063,428400.0
2009-01-29 09:30:00,38.64,39.15,38.16,38.41,364600.0,24.0572,24.3747,23.7584,23.914,364600.0
2009-01-29 09:40:00,38.41,38.81,38.4,38.55,211800.0,23.914,24.1631,23.9078,24.0012,211800.0
2009-01-29 09:50:00,38.55,38.63,38.21,38.33,292800.0,24.0012,24.051,23.7895,23.8642,292800.0
2009-01-29 10:00:00,38.31,38.32,37.99,38.02,266400.0,23.8518,23.858,23.6525,23.6712,266400.0
2009-01-29 10:10:00,38.01,38.37,38.0,38.25,298900.0,23.665,23.8891,23.6588,23.8144,298900.0
2009-01-29 10:20:00,38.24,38.24,38.0,38.17,144400.0,23.8082,23.8082,23.6588,23.7646,144400.0
2009-01-29 10:30:00,38.17,38.21,38.08,38.08,111200.0,23.7646,23.7895,23.7086,23.7086,111200.0
2009-01-29 10:40:00,38.08,38.11,38.01,38.06,103200.0,23.7086,23.7272,23.665,23.6961,103200.0
2009-01-29 10:50:00,38.07,38.21,38.05,38.15,119700.0,23.7023,23.7895,23.6899,23.7522,119700.0
2009-01-29 11:00:00,38.15,38.15,38.02,38.08,134100.0,23.7522,23.7522,23.6712,23.7086,134100.0
2009-01-29 11:10:00,38.09,38.24,38.05,38.16,150500.0,23.7148,23.8082,23.6899,23.7584,150500.0
2009-01-29 11:20:00,38.16,38.29,38.11,38.16,177600.0,23.7584,23.8393,23.7272,23.7584,177600.0
2009-01-29 11:30:00,38.16,38.32,38.11,38.32,168400.0,23.7584,23.858,23.7272,23.858,168400.0
2009-01-29 11:40:00,38.31,38.48,38.23,38.24,221100.0,23.8518,23.9576,23.802,23.8082,221100.0
2009-01-29 11:50:00,38.24,38.48,38.2,38.45,74000.0,23.8082,23.9576,23.7833,23.9389,74000.0
2009-01-29 12:00:00,38.43,38.46,38.2,38.23,114700.0,23.9265,23.9452,23.7833,23.802,114700.0
2009-01-29 12:10:00,38.24,38.32,38.24,38.32,48300.0,23.8082,23.858,23.8082,23.858,48300.0
2009-01-29 12:20:00,38.32,38.37,38.21,38.26,54600.0,23.858,23.8891,23.7895,23.8206,54600.0
2009-01-29 12:30:00,38.25,38.26,38.13,38.14,55200.0,23.8144,23.8206,23.7397,23.7459,55200.0
2009-01-29 12:40:00,38.14,38.15,38.05,38.08,94100.0,23.7459,23.7522,23.6899,23.7086,94100.0
2009-01-29 12:50:00,38.08,38.09,37.86,37.92,117800.0,23.7086,23.7148,23.5716,23.609,117800.0
2009-01-29 13:00:00,37.93,38.0,37.86,37.99,46000.0,23.6152,23.6588,23.5716,23.6525,46000.0
2009-01-29 13:10:00,37.99,38.05,37.96,38.04,58300.0,23.6525,23.6899,23.6339,23.6837,58300.0
2009-01-29 13:20:00,38.03,38.1,37.95,38.08,80700.0,23.6774,23.721,23.6276,23.7086,80700.0
2009-01-29 13:30:00,38.08,38.18,37.81,37.83,121300.0,23.7086,23.7708,23.5405,23.5529,121300.0
2009-01-29 13:40:00,37.83,37.99,37.82,37.9,97900.0,23.5529,23.6525,23.5467,23.5965,97900.0
2009-01-29 13:50:00,37.91,37.96,37.76,37.89,132700.0,23.6027,23.6339,23.5093,23.5903,132700.0
2009-01-29 14:00:00,37.88,38.06,37.83,37.98,81700.0,23.584,23.6961,23.5529,23.6463,81700.0
2009-01-29 14:10:00,37.98,38.14,37.95,38.14,69900.0,23.6463,23.7459,23.6276,23.7459,69900.0
2009-01-29 14:20:00,38.12,38.14,37.98,38.07,78900.0,23.7335,23.7459,23.6463,23.7023,78900.0
2009-01-29 14:30:00,38.06,38.08,38.0,38.03,67100.0,23.6961,23.7086,23.6588,23.6774,67100.0
2009-01-29 14:40:00,38.02,38.18,37.98,38.03,82600.0,23.6712,23.7708,23.6463,23.6774,82600.0
2009-01-29 14:50:00,38.02,38.08,37.99,38.01,71300.0,23.6712,23.7086,23.6525,23.665,71300.0
2009-01-29 15:00:00,38.02,38.15,38.01,38.15,108300.0,23.6712,23.7522,23.665,23.7522,108300.0
2009-01-29 15:10:00,38.15,38.18,38.02,38.14,195400.0,23.7522,23.7708,23.6712,23.7459,195400.0
2009-01-29 15:20:00,38.14,38.17,37.98,38.03,209700.0,23.7459,23.7646,23.6463,23.6774,209700.0
2009-01-29 15:30:00,38.02,38.03,37.74,37.89,418200.0,23.6712,23.6774,23.4969,23.5903,418200.0
2009-01-29 15:40:00,37.89,38.11,37.83,37.86,259800.0,23.5903,23.7272,23.5529,23.5716,259800.0
2009-01-29 15:50:00,37.85,38.04,37.85,38.02,398800.0,23.5654,23.6837,23.5654,23.6712,398800.0
2009-01-30 09:30:00,38.71,38.71,38.23,38.25,586600.0,24.1008,24.1008,23.802,23.8144,586600.0
2009-01-30 09:40:00,38.27,38.41,38.0,38.01,412400.0,23.8269,23.914,23.6588,23.665,412400.0
2009-01-30 09:50:00,38.01,38.03,37.46,37.47,381000.0,23.665,23.6774,23.3226,23.3288,381000.0
2009-01-30 10:00:00,37.48,37.73,37.31,37.7,316200.0,23.335,23.4907,23.2292,23.472,316200.0
2009-01-30 10:10:00,37.71,37.92,37.7,37.8,299100.0,23.4782,23.609,23.472,23.5342,299100.0
2009-01-30 10:20:00,37.8,37.85,37.49,37.53,127800.0,23.5342,23.5654,23.3412,23.3661,127800.0
2009-01-30 10:30:00,37.54,37.54,37.25,37.4,202700.0,23.3724,23.3724,23.1918,23.2852,202700.0
2009-01-30 10:40:00,37.39,37.39,37.22,37.29,100100.0,23.279,23.279,23.1731,23.2167,100100.0
2009-01-30 10:50:00,37.3,37.31,37.17,37.22,250200.0,23.2229,23.2292,23.142,23.1731,250200.0
2009-01-30 11:00:00,37.23,37.35,37.23,37.28,145200.0,23.1794,23.2541,23.1794,23.2105,145200.0
2009-01-30 11:10:00,37.29,37.31,36.87,36.9,244600.0,23.2167,23.2292,22.9552,22.9739,244600.0
2009-01-30 11:20:00,36.9,37.14,36.83,37.14,188200.0,22.9739,23.1233,22.9303,23.1233,188200.0
2009-01-30 11:30:00,37.13,37.16,36.92,37.05,58600.0,23.1171,23.1358,22.9864,23.0673,58600.0
2009-01-30 11:40:00,37.06,37.21,37.05,37.2,39600.0,23.0735,23.1669,23.0673,23.1607,39600.0
2009-01-30 11:50:00,37.19,37.27,37.19,37.24,170500.0,23.1545,23.2043,23.1545,23.1856,170500.0
2009-01-30 12:00:00,37.25,37.25,37.07,37.1,102200.0,23.1918,23.1918,23.0797,23.0984,102200.0
2009-01-30 12:10:00,37.11,37.3,37.09,37.24,94400.0,23.1046,23.2229,23.0922,23.1856,94400.0
2009-01-30 12:20:00,37.25,37.29,37.22,37.27,101000.0,23.1918,23.2167,23.1731,23.2043,101000.0
2009-01-30 12:30:00,37.26,37.4,37.24,37.39,57100.0,23.198,23.2852,23.1856,23.279,57100.0
2009-01-30 12:40:00,37.39,37.59,37.39,37.59,90900.0,23.279,23.4035,23.279,23.4035,90900.0
2009-01-30 12:50:00,37.59,37.65,37.54,37.62,65500.0,23.4035,23.4409,23.3724,23.4222,65500.0
2009-01-30 13:00:00,37.63,37.78,37.57,37.78,65100.0,23.4284,23.5218,23.391,23.5218,65100.0
2009-01-30 13:10:00,37.78,37.79,37.56,37.62,53800.0,23.5218,23.528,23.3848,23.4222,53800.0
2009-01-30 13:20:00,37.62,37.62,37.3,37.4,102400.0,23.4222,23.4222,23.2229,23.2852,102400.0
2009-01-30 13:30:00,37.4,37.47,37.24,37.24,117700.0,23.2852,23.3288,23.1856,23.1856,117700.0
2009-01-30 13:40:00,37.24,37.32,37.1,37.31,102300.0,23.1856,23.2354,23.0984,23.2292,102300.0
2009-01-30 13:50:00,37.32,37.55,37.3,37.51,91900.0,23.2354,23.3786,23.2229,23.3537,91900.0
2009-01-30 14:00:00,37.52,37.63,37.5,37.56,132000.0,23.3599,23.4284,23.3475,23.3848,132000.0
2009-01-30 14:10:00,37.57,37.57,37.45,37.46,78600.0,23.391,23.391,23.3163,23.3226,78600.0
2009-01-30 14:20:00,37.46,37.47,37.3,37.41,143800.0,23.3226,23.3288,23.2229,23.2914,143800.0
2009-01-30 14:30:00,37.41,37.48,37.31,37.34,152300.0,23.2914,23.335,23.2292,23.2478,152300.0
2009-01-30 14:40:00,37.33,37.36,37.11,37.17,172000.0,23.2416,23.2603,23.1046,23.142,172000.0
2009-01-30 14:50:00,37.17,37.24,36.98,36.98,244700.0,23.142,23.1856,23.0237,23.0237,244700.0
2009-01-30 15:00:00,36.98,37.06,36.93,36.94,321000.0,23.0237,23.0735,22.9926,22.9988,321000.0
2009-01-30 15:10:00,36.94,37.24,36.91,37.05,196000.0,22.9988,23.1856,22.9801,23.0673,196000.0
2009-01-30 15:20:00,37.06,37.06,36.59,36.63,494100.0,23.0735,23.0735,22.7809,22.8058,494100.0
2009-01-30 15:30:00,36.61,36.85,36.57,36.75,439200.0,22.7933,22.9428,22.7684,22.8805,439200.0
2009-01-30 15:40:00,36.75,37.13,36.69,36.97,498600.0,22.8805,23.1171,22.8432,23.0175,498600.0
2009-01-30 15:50:00,36.97,37.02,36.73,36.84,661900.0,23.0175,23.0486,22.8681,22.9365,661900.0
2009-02-02 09:30:00,36.53,36.72,36.2,36.47,160700.0,22.7435,22.8618,22.5381,22.7062,160700.0
2009-02-02 09:40:00,36.5,36.6,36.45,36.47,159600.0,22.7249,22.7871,22.6937,22.7062,159600.0
2009-02-02 09:50:00,36.48,36.5,36.43,36.48,75200.0,22.7124,22.7249,22.6813,22.7124,75200.0
2009-02-02 10:00:00,36.47,36.67,36.47,36.64,286300.0,22.7062,22.8307,22.7062,22.812,286300.0
2009-02-02 10:10:00,36.64,36.64,36.45,36.51,147600.0,22.812,22.812,22.6937,22.7311,147600.0
2009-02-02 10:20:00,36.5,36.71,36.46,36.69,134900.0,22.7249,22.8556,22.7,22.8432,134900.0
2009-02-02 10:30:00,36.69,36.74,36.61,36.69,127000.0,22.8432,22.8743,22.7933,22.8432,127000.0
2009-02-02 10:40:00,36.69,36.7,36.6,36.68,130100.0,22.8432,22.8494,22.7871,22.8369,130100.0
2009-02-02 10:50:00,36.68,36.85,36.67,36.8,101100.0,22.8369,22.9428,22.8307,22.9116,101100.0
2009-02-02 11:00:00,36.79,36.82,36.64,36.68,124100.0,22.9054,22.9241,22.812,22.8369,124100.0
2009-02-02 11:10:00,36.68,36.74,36.67,36.71,81100.0,22.8369,22.8743,22.8307,22.8556,81100.0
2009-02-02 11:20:00,36.71,36.72,36.65,36.72,132500.0,22.8556,22.8618,22.8183,22.8618,132500.0
2009-02-02 11:30:00,36.73,36.99,36.72,36.94,122800.0,22.8681,23.0299,22.8618,22.9988,122800.0
2009-02-02 11:40:00,36.94,37.11,36.9,37.1,73800.0,22.9988,23.1046,22.9739,23.0984,73800.0
2009-02-02 11:50:00,37.09,37.21,37.09,37.21,106200.0,23.0922,23.1669,23.0922,23.1669,106200.0
2009-02-02 12:00:00,37.22,37.37,37.16,37.17,136000.0,23.1731,23.2665,23.1358,23.142,136000.0
2009-02-02 12:10:00,37.16,37.17,37.1,37.15,79000.0,23.1358,23.142,23.0984,23.1296,79000.0
2009-02-02 12:20:00,37.15,37.28,37.14,37.27,90100.0,23.1296,23.2105,23.1233,23.2043,90100.0
2009-02-02 12:30:00,37.27,37.46,37.27,37.46,150500.0,23.2043,23.3226,23.2043,23.3226,150500.0
2009-02-02 12:40:00,37.46,37.57,37.42,37.52,156400.0,23.3226,23.391,23.2977,23.3599,156400.0
2009-02-02 12:50:00,37.52,37.61,37.47,37.56,122600.0,23.3599,23.4159,23.3288,23.3848,122600.0
2009-02-02 13:00:00,37.56,37.59,37.45,37.47,121700.0,23.3848,23.4035,23.3163,23.3288,121700.0
2009-02-02 13:10:00,37.46,37.47,37.32,37.43,137300.0,23.3226,23.3288,23.2354,23.3039,137300.0
2009-02-02 13:20:00,37.42,37.43,37.24,37.34,83800.0,23.2977,23.3039,23.1856,23.2478,83800.0
2009-02-02 13:30:00,37.34,37.39,37.31,37.34,64000.0,23.2478,23.279,23.2292,23.2478,64000.0
2009-02-02 13:40:00,37.35,37.41,37.33,37.36,47600.0,23.2541,23.2914,23.2416,23.2603,47600.0
2009-02-02 13:50:00,37.35,37.36,37.1,37.13,90700.0,23.2541,23.2603,23.0984,23.1171,90700.0
2009-02-02 14:00:00,37.14,37.22,37.09,37.21,72200.0,23.1233,23.1731,23.0922,23.1669,72200.0
2009-02-02 14:10:00,37.21,37.28,37.18,37.26,72600.0,23.1669,23.2105,23.1482,23.198,72600.0
2009-02-02 14:20:00,37.26,37.28,37.11,37.19,79000.0,23.198,23.2105,23.1046,23.1545,79000.0
2009-02-02 14:30:00,37.19,37.21,37.04,37.1,125700.0,23.1545,23.1669,23.0611,23.0984,125700.0
2009-02-02 14:40:00,37.09,37.22,37.08,37.11,109900.0,23.0922,23.1731,23.086,23.1046,109900.0
2009-02-02 14:50:00,37.11,37.13,37.05,37.06,105500.0,23.1046,23.1171,23.0673,23.0735,105500.0
2009-02-02 15:00:00,37.06,37.24,37.03,37.22,148000.0,23.0735,23.1856,23.0548,23.1731,148000.0
2009-02-02 15:10:00,37.22,37.3,37.2,37.27,142200.0,23.1731,23.2229,23.1607,23.2043,142200.0
2009-02-02 15:20:00,37.27,37.31,37.2,37.25,141500.0,23.2043,23.2292,23.1607,23.1918,141500.0
2009-02-02 15:30:00,37.25,37.42,37.25,37.3,216000.0,23.1918,23.2977,23.1918,23.2229,216000.0
2009-02-02 15:40:00,37.31,37.44,37.18,37.21,271300.0,23.2292,23.3101,23.1482,23.1669,271300.0
2009-02-02 15:50:00,37.21,37.35,37.21,37.23,329100.0,23.1669,23.2541,23.1669,23.1794,329100.0
2009-02-03 09:30:00,37.69,37.69,37.17,37.18,124900.0,23.4658,23.4658,23.142,23.1482,124900.0
2009-02-03 09:40:00,37.15,37.29,37.06,37.06,75600.0,23.1296,23.2167,23.0735,23.0735,75600.0
2009-02-03 09:50:00,37.06,37.1,36.89,36.9,91200.0,23.0735,23.0984,22.9677,22.9739,91200.0
2009-02-03 10:00:00,36.91,37.08,36.87,37.03,185500.0,22.9801,23.086,22.9552,23.0548,185500.0
2009-02-03 10:10:00,37.05,37.17,36.94,36.97,68800.0,23.0673,23.142,22.9988,23.0175,68800.0
2009-02-03 10:20:00,36.98,37.06,36.87,37.01,71000.0,23.0237,23.0735,22.9552,23.0424,71000.0
2009-02-03 10:30:00,36.99,37.15,36.95,36.95,81900.0,23.0299,23.1296,23.005,23.005,81900.0
2009-02-03 10:40:00,36.96,37.29,36.96,37.26,172500.0,23.0113,23.2167,23.0113,23.198,172500.0
2009-02-03 10:50:00,37.27,37.42,37.25,37.36,158800.0,23.2043,23.2977,23.1918,23.2603,158800.0
2009-02-03 11:00:00,37.36,37.64,37.33,37.47,163700.0,23.2603,23.4346,23.2416,23.3288,163700.0
2009-02-03 11:10:00,37.47,37.52,37.37,37.39,116500.0,23.3288,23.3599,23.2665,23.279,116500.0
2009-02-03 11:20:00,37.38,37.56,37.38,37.49,98700.0,23.2727,23.3848,23.2727,23.3412,98700.0
2009-02-03 11:30:00,37.49,37.55,37.34,37.4,107900.0,23.3412,23.3786,23.2478,23.2852,107900.0
2009-02-03 11:40:00,37.41,37.47,37.37,37.46,110100.0,23.2914,23.3288,23.2665,23.3226,110100.0
2009-02-03 11:50:00,37.46,37.63,37.45,37.6,243000.0,23.3226,23.4284,23.3163,23.4097,243000.0
2009-02-03 12:00:00,37.59,37.78,37.59,37.75,190100.0,23.4035,23.5218,23.4035,23.5031,190100.0
2009-02-03 12:10:00,37.75,37.85,37.7,37.7,96300.0,23.5031,23.5654,23.472,23.472,96300.0
2009-02-03 12:20:00,37.7,37.76,37.6,37.75,55800.0,23.472,23.5093,23.4097,23.5031,55800.0
2009-02-03 12:30:00,37.76,37.91,37.76,37.81,84700.0,23.5093,23.6027,23.5093,23.5405,84700.0
2009-02-03 12:40:00,37.81,38.02,37.8,38.0,115700.0,23.5405,23.6712,23.5342,23.6588,115700.0
2009-02-03 12:50:00,37.99,38.04,37.96,37.96,90600.0,23.6525,23.6837,23.6339,23.6339,90600.0
2009-02-03 13:00:00,37.96,38.08,37.94,38.06,173700.0,23.6339,23.7086,23.6214,23.6961,173700.0
2009-02-03 13:10:00,38.04,38.33,38.03,38.25,153200.0,23.6837,23.8642,23.6774,23.8144,153200.0
2009-02-03 13:20:00,38.25,38.28,38.08,38.1,146800.0,23.8144,23.8331,23.7086,23.721,146800.0
2009-02-03 13:30:00,38.11,38.26,38.05,38.24,154100.0,23.7272,23.8206,23.6899,23.8082,154100.0
2009-02-03 13:40:00,38.24,38.39,38.24,38.35,183500.0,23.8082,23.9016,23.8082,23.8767,183500.0
2009-02-03 13:50:00,38.34,38.6,38.27,38.56,214800.0,23.8704,24.0323,23.8269,24.0074,214800.0
2009-02-03 14:00:00,38.56,39.04,38.54,38.97,638000.0,24.0074,24.3063,23.995,24.2627,638000.0
2009-02-03 14:10:00,38.97,39.15,38.82,38.82,518000.0,24.2627,24.3747,24.1693,24.1693,518000.0
2009-02-03 14:20:00,38.83,38.85,38.6,38.62,273700.0,24.1755,24.188,24.0323,24.0448,273700.0
2009-02-03 14:30:00,38.62,38.68,38.44,38.44,274700.0,24.0448,24.0821,23.9327,23.9327,274700.0
2009-02-03 14:40:00,38.44,38.82,38.44,38.68,253300.0,23.9327,24.1693,23.9327,24.0821,253300.0
2009-02-03 14:50:00,38.69,38.88,38.66,38.85,189400.0,24.0884,24.2066,24.0697,24.188,189400.0
2009-02-03 15:00:00,38.85,38.98,38.68,38.97,179300.0,24.188,24.2689,24.0821,24.2627,179300.0
2009-02-03 15:10:00,38.96,39.1,38.91,39.0,327800.0,24.2565,24.3436,24.2253,24.2814,327800.0
2009-02-03 15:20:00,39.0,39.15,38.98,39.01,297800.0,24.2814,24.3747,24.2689,24.2876,297800.0
2009-02-03 15:30:00,39.0,39.02,38.67,38.68,640300.0,24.2814,24.2938,24.0759,24.0821,640300.0
2009-02-03 15:40:00,38.68,38.79,38.53,38.77,929600.0,24.0821,24.1506,23.9887,24.1382,929600.0
2009-02-03 15:50:00,38.77,38.87,38.64,38.64,925200.0,24.1382,24.2004,24.0572,24.0572,925200.0
2009-02-04 09:30:00,39.22,39.25,38.55,38.76,310700.0,24.4183,24.437,24.0012,24.1319,310700.0
2009-02-04 09:40:00,38.78,39.03,38.76,39.0,242000.0,24.1444,24.3,24.1319,24.2814,242000.0
2009-02-04 09:50:00,39.0,39.01,38.85,38.89,198800.0,24.2814,24.2876,24.188,24.2129,198800.0
2009-02-04 10:00:00,38.9,38.99,38.89,38.98,162600.0,24.2191,24.2751,24.2129,24.2689,162600.0
2009-02-04 10:10:00,38.98,39.09,38.85,39.02,255000.0,24.2689,24.3374,24.188,24.2938,255000.0
2009-02-04 10:20:00,39.02,39.06,38.96,39.01,102900.0,24.2938,24.3187,24.2565,24.2876,102900.0
2009-02-04 10:30:00,39.01,39.02,38.86,38.86,152400.0,24.2876,24.2938,24.1942,24.1942,152400.0
2009-02-04 10:40:00,38.86,38.89,38.75,38.87,119700.0,24.1942,24.2129,24.1257,24.2004,119700.0
2009-02-04 10:50:00,38.87,38.99,38.8,38.89,133700.0,24.2004,24.2751,24.1568,24.2129,133700.0
2009-02-04 11:00:00,38.88,38.9,38.78,38.86,109300.0,24.2066,24.2191,24.1444,24.1942,109300.0
2009-02-04 11:10:00,38.86,38.88,38.75,38.81,115700.0,24.1942,24.2066,24.1257,24.1631,115700.0
2009-02-04 11:20:00,38.81,38.81,38.51,38.52,247700.0,24.1631,24.1631,23.9763,23.9825,247700.0
2009-02-04 11:30:00,38.52,38.62,38.46,38.47,92400.0,23.9825,24.0448,23.9452,23.9514,92400.0
2009-02-04 11:40:00,38.48,38.66,38.45,38.63,72300.0,23.9576,24.0697,23.9389,24.051,72300.0
2009-02-04 11:50:00,38.64,38.8,38.63,38.73,46200.0,24.0572,24.1568,24.051,24.1133,46200.0
2009-02-04 12:00:00,38.73,38.93,38.7,38.91,161800.0,24.1133,24.2378,24.0946,24.2253,161800.0
2009-02-04 12:10:00,38.91,39.04,38.91,39.04,116200.0,24.2253,24.3063,24.2253,24.3063,116200.0
2009-02-04 12:20:00,39.03,39.04,38.91,38.91,174000.0,24.3,24.3063,24.2253,24.2253,174000.0
2009-02-04 12:30:00,38.9,38.95,38.85,38.89,83700.0,24.2191,24.2502,24.188,24.2129,83700.0
2009-02-04 12:40:00,38.88,38.94,38.86,38.88,119800.0,24.2066,24.244,24.1942,24.2066,119800.0
2009-02-04 12:50:00,38.89,38.9,38.72,38.72,82600.0,24.2129,24.2191,24.107,24.107,82600.0
2009-02-04 13:00:00,38.72,38.73,38.53,38.56,171000.0,24.107,24.1133,23.9887,24.0074,171000.0
2009-02-04 13:10:00,38.56,38.58,38.45,38.5,183100.0,24.0074,24.0199,23.9389,23.9701,183100.0
2009-02-04 13:20:00,38.5,38.54,38.45,38.52,115800.0,23.9701,23.995,23.9389,23.9825,115800.0
2009-02-04 13:30:00,38.51,38.59,38.34,38.34,106800.0,23.9763,24.0261,23.8704,23.8704,106800.0
2009-02-04 13:40:00,38.34,38.35,38.07,38.09,132200.0,23.8704,23.8767,23.7023,23.7148,132200.0
2009-02-04 13:50:00,38.11,38.2,37.99,38.19,170700.0,23.7272,23.7833,23.6525,23.7771,170700.0
2009-02-04 14:00:00,38.19,38.27,38.11,38.17,132000.0,23.7771,23.8269,23.7272,23.7646,132000.0
2009-02-04 14:10:00,38.17,38.21,38.11,38.14,60500.0,23.7646,23.7895,23.7272,23.7459,60500.0
2009-02-04 14:20:00,38.14,38.16,37.95,37.96,138100.0,23.7459,23.7584,23.6276,23.6339,138100.0
2009-02-04 14:30:00,37.96,38.01,37.91,37.98,147400.0,23.6339,23.665,23.6027,23.6463,147400.0
2009-02-04 14:40:00,37.98,38.0,37.8,37.86,242700.0,23.6463,23.6588,23.5342,23.5716,242700.0
2009-02-04 14:50:00,37.87,38.08,37.82,38.07,426600.0,23.5778,23.7086,23.5467,23.7023,426600.0
2009-02-04 15:00:00,38.08,38.08,37.89,38.02,275600.0,23.7086,23.7086,23.5903,23.6712,275600.0
2009-02-04 15:10:00,38.02,38.06,37.87,37.96,228200.0,23.6712,23.6961,23.5778,23.6339,228200.0
2009-02-04 15:20:00,37.95,38.09,37.83,38.05,254000.0,23.6276,23.7148,23.5529,23.6899,254000.0
2009-02-04 15:30:00,38.04,38.13,38.03,38.05,207800.0,23.6837,23.7397,23.6774,23.6899,207800.0
2009-02-04 15:40:00,38.06,38.15,38.05,38.1,333400.0,23.6961,23.7522,23.6899,23.721,333400.0
2009-02-04 15:50:00,38.1,38.11,38.0,38.01,475600.0,23.721,23.7272,23.6588,23.665,475600.0
2009-02-05 09:30:00,37.79,38.25,37.79,38.01,154500.0,23.528,23.8144,23.528,23.665,154500.0
2009-02-05 09:40:00,38.02,38.05,37.67,37.75,101400.0,23.6712,23.6899,23.4533,23.5031,101400.0
2009-02-05 09:50:00,37.76,37.81,37.54,37.54,133400.0,23.5093,23.5405,23.3724,23.3724,133400.0
2009-02-05 10:00:00,37.54,37.6,37.39,37.42,178900.0,23.3724,23.4097,23.279,23.2977,178900.0
2009-02-05 10:10:00,37.43,37.47,37.33,37.41,117200.0,23.3039,23.3288,23.2416,23.2914,117200.0
2009-02-05 10:20:00,37.41,37.42,37.25,37.34,146900.0,23.2914,23.2977,23.1918,23.2478,146900.0
2009-02-05 10:30:00,37.33,37.58,37.28,37.58,96100.0,23.2416,23.3973,23.2105,23.3973,96100.0
2009-02-05 10:40:00,37.57,37.82,37.53,37.81,132800.0,23.391,23.5467,23.3661,23.5405,132800.0
2009-02-05 10:50:00,37.81,38.12,37.75,38.0,165300.0,23.5405,23.7335,23.5031,23.6588,165300.0
2009-02-05 11:00:00,37.99,38.06,37.92,38.02,157000.0,23.6525,23.6961,23.609,23.6712,157000.0
2009-02-05 11:10:00,38.04,38.09,37.94,37.97,102700.0,23.6837,23.7148,23.6214,23.6401,102700.0
2009-02-05 11:20:00,37.98,38.05,37.95,37.97,82700.0,23.6463,23.6899,23.6276,23.6401,82700.0
2009-02-05 11:30:00,37.97,38.03,37.87,37.88,130100.0,23.6401,23.6774,23.5778,23.584,130100.0
2009-02-05 11:40:00,37.88,37.88,37.76,37.82,96500.0,23.584,23.584,23.5093,23.5467,96500.0
2009-02-05 11:50:00,37.81,38.0,37.77,38.0,70500.0,23.5405,23.6588,23.5156,23.6588,70500.0
2009-02-05 12:00:00,37.99,38.17,37.97,38.12,167200.0,23.6525,23.7646,23.6401,23.7335,167200.0
2009-02-05 12:10:00,38.13,38.29,38.13,38.19,88400.0,23.7397,23.8393,23.7397,23.7771,88400.0
2009-02-05 12:20:00,38.19,38.24,38.07,38.09,105100.0,23.7771,23.8082,23.7023,23.7148,105100.0
2009-02-05 12:30:00,38.1,38.17,38.02,38.08,114900.0,23.721,23.7646,23.6712,23.7086,114900.0
2009-02-05 12:40:00,38.07,38.24,38.07,38.18,88300.0,23.7023,23.8082,23.7023,23.7708,88300.0
2009-02-05 12:50:00,38.18,38.24,38.06,38.24,114100.0,23.7708,23.8082,23.6961,23.8082,114100.0
2009-02-05 13:00:00,38.24,38.28,38.21,38.26,95200.0,23.8082,23.8331,23.7895,23.8206,95200.0
2009-02-05 13:10:00,38.26,38.27,38.08,38.1,130200.0,23.8206,23.8269,23.7086,23.721,130200.0
2009-02-05 13:20:00,38.1,38.13,37.92,37.94,83000.0,23.721,23.7397,23.609,23.6214,83000.0
2009-02-05 13:30:00,37.95,38.12,37.94,38.08,106300.0,23.6276,23.7335,23.6214,23.7086,106300.0
2009-02-05 13:40:00,38.08,38.26,38.02,38.23,93900.0,23.7086,23.8206,23.6712,23.802,93900.0
2009-02-05 13:50:00,38.22,38.24,38.1,38.12,64700.0,23.7957,23.8082,23.721,23.7335,64700.0
2009-02-05 14:00:00,38.13,38.26,38.13,38.2,74800.0,23.7397,23.8206,23.7397,23.7833,74800.0
2009-02-05 14:10:00,38.2,38.21,38.09,38.18,51600.0,23.7833,23.7895,23.7148,23.7708,51600.0
2009-02-05 14:20:00,38.18,38.27,38.12,38.26,84300.0,23.7708,23.8269,23.7335,23.8206,84300.0
2009-02-05 14:30:00,38.26,38.3,38.1,38.22,115400.0,23.8206,23.8455,23.721,23.7957,115400.0
2009-02-05 14:40:00,38.22,38.22,38.12,38.12,50300.0,23.7957,23.7957,23.7335,23.7335,50300.0
2009-02-05 14:50:00,38.12,38.12,37.93,37.94,63400.0,23.7335,23.7335,23.6152,23.6214,63400.0
2009-02-05 15:00:00,37.94,38.07,37.85,38.0,124200.0,23.6214,23.7023,23.5654,23.6588,124200.0
2009-02-05 15:10:00,38.01,38.14,38.01,38.09,104700.0,23.665,23.7459,23.665,23.7148,104700.0
2009-02-05 15:20:00,38.08,38.2,38.07,38.15,84700.0,23.7086,23.7833,23.7023,23.7522,84700.0
2009-02-05 15:30:00,38.15,38.18,38.06,38.11,113200.0,23.7522,23.7708,23.6961,23.7272,113200.0
2009-02-05 15:40:00,38.11,38.22,38.11,38.15,245900.0,23.7272,23.7957,23.7272,23.7522,245900.0
2009-02-05 15:50:00,38.16,38.2,38.08,38.14,293800.0,23.7584,23.7833,23.7086,23.7459,293800.0
2009-02-06 09:30:00,37.83,38.38,37.83,38.35,93100.0,23.5529,23.8953,23.5529,23.8767,93100.0
2009-02-06 09:40:00,38.35,38.63,38.3,38.63,197700.0,23.8767,24.051,23.8455,24.051,197700.0
2009-02-06 09:50:00,38.63,38.72,38.52,38.71,179200.0,24.051,24.107,23.9825,24.1008,179200.0
2009-02-06 10:00:00,38.71,38.74,38.48,38.56,134500.0,24.1008,24.1195,23.9576,24.0074,134500.0
2009-02-06 10:10:00,38.57,38.59,38.38,38.43,84000.0,24.0136,24.0261,23.8953,23.9265,84000.0
2009-02-06 10:20:00,38.42,38.43,38.15,38.15,153700.0,23.9203,23.9265,23.7522,23.7522,153700.0
2009-02-06 10:30:00,38.15,38.35,38.15,38.28,102900.0,23.7522,23.8767,23.7522,23.8331,102900.0
2009-02-06 10:40:00,38.28,38.28,38.17,38.23,63800.0,23.8331,23.8331,23.7646,23.802,63800.0
2009-02-06 10:50:00,38.24,38.31,38.18,38.2,76700.0,23.8082,23.8518,23.7708,23.7833,76700.0
2009-02-06 11:00:00,38.19,38.31,38.19,38.25,79300.0,23.7771,23.8518,23.7771,23.8144,79300.0
2009-02-06 11:10:00,38.26,38.28,38.21,38.23,91600.0,23.8206,23.8331,23.7895,23.802,91600.0
2009-02-06 11:20:00,38.23,38.24,38.17,38.21,74600.0,23.802,23.8082,23.7646,23.7895,74600.0
2009-02-06 11:30:00,38.21,38.35,38.21,38.35,122000.0,23.7895,23.8767,23.7895,23.8767,122000.0
2009-02-06 11:40:00,38.35,38.37,38.26,38.31,139600.0,23.8767,23.8891,23.8206,23.8518,139600.0
2009-02-06 11:50:00,38.31,38.36,38.29,38.31,100500.0,23.8518,23.8829,23.8393,23.8518,100500.0
2009-02-06 12:00:00,38.31,38.33,38.26,38.31,77400.0,23.8518,23.8642,23.8206,23.8518,77400.0
2009-02-06 12:10:00,38.31,38.34,38.21,38.23,94300.0,23.8518,23.8704,23.7895,23.802,94300.0
2009-02-06 12:20:00,38.24,38.32,38.21,38.24,92800.0,23.8082,23.858,23.7895,23.8082,92800.0
2009-02-06 12:30:00,38.24,38.38,38.19,38.27,87200.0,23.8082,23.8953,23.7771,23.8269,87200.0
2009-02-06 12:40:00,38.27,38.29,38.18,38.21,43600.0,23.8269,23.8393,23.7708,23.7895,43600.0
2009-02-06 12:50:00,38.21,38.23,38.16,38.2,41200.0,23.7895,23.802,23.7584,23.7833,41200.0
2009-02-06 13:00:00,38.2,38.25,38.13,38.24,100300.0,23.7833,23.8144,23.7397,23.8082,100300.0
2009-02-06 13:10:00,38.23,38.23,38.16,38.22,98100.0,23.802,23.802,23.7584,23.7957,98100.0
2009-02-06 13:20:00,38.22,38.24,38.17,38.21,119800.0,23.7957,23.8082,23.7646,23.7895,119800.0
2009-02-06 13:30:00,38.21,38.26,38.2,38.22,117700.0,23.7895,23.8206,23.7833,23.7957,117700.0
2009-02-06 13:40:00,38.22,38.28,38.18,38.21,85500.0,23.7957,23.8331,23.7708,23.7895,85500.0
2009-02-06 13:50:00,38.21,38.25,38.16,38.2,81200.0,23.7895,23.8144,23.7584,23.7833,81200.0
2009-02-06 14:00:00,38.2,38.24,38.15,38.23,117500.0,23.7833,23.8082,23.7522,23.802,117500.0
2009-02-06 14:10:00,38.23,38.28,38.19,38.19,114900.0,23.802,23.8331,23.7771,23.7771,114900.0
2009-02-06 14:20:00,38.18,38.21,38.12,38.18,88800.0,23.7708,23.7895,23.7335,23.7708,88800.0
2009-02-06 14:30:00,38.18,38.31,38.18,38.22,124400.0,23.7708,23.8518,23.7708,23.7957,124400.0
2009-02-06 14:40:00,38.22,38.24,38.07,38.07,107500.0,23.7957,23.8082,23.7023,23.7023,107500.0
2009-02-06 14:50:00,38.07,38.12,38.03,38.08,122900.0,23.7023,23.7335,23.6774,23.7086,122900.0
2009-02-06 15:00:00,38.07,38.14,38.0,38.11,101600.0,23.7023,23.7459,23.6588,23.7272,101600.0
2009-02-06 15:10:00,38.12,38.17,38.06,38.09,133200.0,23.7335,23.7646,23.6961,23.7148,133200.0
2009-02-06 15:20:00,38.08,38.11,37.96,37.96,174500.0,23.7086,23.7272,23.6339,23.6339,174500.0
2009-02-06 15:30:00,37.97,38.13,37.96,38.02,177400.0,23.6401,23.7397,23.6339,23.6712,177400.0
2009-02-06 15:40:00,38.02,38.24,38.01,38.17,260400.0,23.6712,23.8082,23.665,23.7646,260400.0
2009-02-06 15:50:00,38.16,38.25,38.1,38.17,281300.0,23.7584,23.8144,23.721,23.7646,281300.0
2009-02-09 09:30:00,38.22,38.23,37.78,37.89,170600.0,23.7957,23.802,23.5218,23.5903,170600.0
2009-02-09 09:40:00,37.87,37.95,37.73,37.75,165500.0,23.5778,23.6276,23.4907,23.5031,165500.0
2009-02-09 09:50:00,37.75,37.78,37.65,37.68,82400.0,23.5031,23.5218,23.4409,23.4595,82400.0
2009-02-09 10:00:00,37.67,37.72,37.49,37.56,163300.0,23.4533,23.4844,23.3412,23.3848,163300.0
2009-02-09 10:10:00,37.55,37.55,37.42,37.44,125600.0,23.3786,23.3786,23.2977,23.3101,125600.0
2009-02-09 10:20:00,37.44,37.52,37.4,37.51,124400.0,23.3101,23.3599,23.2852,23.3537,124400.0
2009-02-09 10:30:00,37.5,37.65,37.47,37.64,134800.0,23.3475,23.4409,23.3288,23.4346,134800.0
2009-02-09 10:40:00,37.64,37.8,37.62,37.79,106700.0,23.4346,23.5342,23.4222,23.528,106700.0
2009-02-09 10:50:00,37.78,37.98,37.72,37.98,100900.0,23.5218,23.6463,23.4844,23.6463,100900.0
2009-02-09 11:00:00,37.97,37.98,37.88,37.88,79500.0,23.6401,23.6463,23.584,23.584,79500.0
2009-02-09 11:10:00,37.88,37.91,37.85,37.88,71800.0,23.584,23.6027,23.5654,23.584,71800.0
2009-02-09 11:20:00,37.87,37.97,37.8,37.81,67300.0,23.5778,23.6401,23.5342,23.5405,67300.0
2009-02-09 11:30:00,37.81,37.83,37.75,37.76,63200.0,23.5405,23.5529,23.5031,23.5093,63200.0
2009-02-09 11:40:00,37.76,37.83,37.75,37.77,81300.0,23.5093,23.5529,23.5031,23.5156,81300.0
2009-02-09 11:50:00,37.78,37.85,37.76,37.83,52200.0,23.5218,23.5654,23.5093,23.5529,52200.0
2009-02-09 12:00:00,37.83,37.87,37.77,37.77,57100.0,23.5529,23.5778,23.5156,23.5156,57100.0
2009-02-09 12:10:00,37.78,37.87,37.75,37.84,55700.0,23.5218,23.5778,23.5031,23.5591,55700.0
2009-02-09 12:20:00,37.85,37.93,37.81,37.87,55300.0,23.5654,23.6152,23.5405,23.5778,55300.0
2009-02-09 12:30:00,37.87,37.88,37.8,37.81,39100.0,23.5778,23.584,23.5342,23.5405,39100.0
2009-02-09 12:40:00,37.82,37.84,37.75,37.77,48200.0,23.5467,23.5591,23.5031,23.5156,48200.0
2009-02-09 12:50:00,37.77,37.88,37.76,37.86,63900.0,23.5156,23.584,23.5093,23.5716,63900.0
2009-02-09 13:00:00,37.85,37.94,37.84,37.84,66500.0,23.5654,23.6214,23.5591,23.5591,66500.0
2009-02-09 13:10:00,37.84,37.91,37.83,37.86,91400.0,23.5591,23.6027,23.5529,23.5716,91400.0
2009-02-09 13:20:00,37.86,37.92,37.85,37.87,67700.0,23.5716,23.609,23.5654,23.5778,67700.0
2009-02-09 13:30:00,37.85,37.88,37.73,37.78,100500.0,23.5654,23.584,23.4907,23.5218,100500.0
2009-02-09 13:40:00,37.79,37.82,37.75,37.78,48500.0,23.528,23.5467,23.5031,23.5218,48500.0
2009-02-09 13:50:00,37.77,37.86,37.73,37.86,107400.0,23.5156,23.5716,23.4907,23.5716,107400.0
2009-02-09 14:00:00,37.85,37.88,37.8,37.81,38700.0,23.5654,23.584,23.5342,23.5405,38700.0
2009-02-09 14:10:00,37.81,37.82,37.74,37.79,99900.0,23.5405,23.5467,23.4969,23.528,99900.0
2009-02-09 14:20:00,37.79,37.87,37.72,37.77,129100.0,23.528,23.5778,23.4844,23.5156,129100.0
2009-02-09 14:30:00,37.78,37.87,37.77,37.8,87600.0,23.5218,23.5778,23.5156,23.5342,87600.0
2009-02-09 14:40:00,37.81,37.87,37.78,37.86,76600.0,23.5405,23.5778,23.5218,23.5716,76600.0
2009-02-09 14:50:00,37.86,37.91,37.86,37.9,60400.0,23.5716,23.6027,23.5716,23.5965,60400.0
2009-02-09 15:00:00,37.9,37.93,37.88,37.92,81500.0,23.5965,23.6152,23.584,23.609,81500.0
2009-02-09 15:10:00,37.92,37.97,37.86,37.97,94800.0,23.609,23.6401,23.5716,23.6401,94800.0
2009-02-09 15:20:00,37.96,38.12,37.96,38.09,135700.0,23.6339,23.7335,23.6339,23.7148,135700.0
2009-02-09 15:30:00,38.1,38.18,38.08,38.08,178500.0,23.721,23.7708,23.7086,23.7086,178500.0
2009-02-09 15:40:00,38.07,38.1,38.01,38.09,128700.0,23.7023,23.721,23.665,23.7148,128700.0
2009-02-09 15:50:00,38.09,38.14,38.04,38.12,286300.0,23.7148,23.7459,23.6837,23.7335,286300.0
2009-02-10 09:30:00,38.0,38.08,37.82,38.0,131300.0,23.6588,23.7086,23.5467,23.6588,131300.0
2009-02-10 09:40:00,38.01,38.17,37.99,38.16,88200.0,23.665,23.7646,23.6525,23.7584,88200.0
2009-02-10 09:50:00,38.16,38.18,37.97,38.03,80600.0,23.7584,23.7708,23.6401,23.6774,80600.0
2009-02-10 10:00:00,38.02,38.1,37.99,38.05,65500.0,23.6712,23.721,23.6525,23.6899,65500.0
2009-02-10 10:10:00,38.06,38.09,37.97,38.0,93200.0,23.6961,23.7148,23.6401,23.6588,93200.0
2009-02-10 10:20:00,38.01,38.1,37.99,38.02,141500.0,23.665,23.721,23.6525,23.6712,141500.0
2009-02-10 10:30:00,38.02,38.09,37.99,38.07,113900.0,23.6712,23.7148,23.6525,23.7023,113900.0
2009-02-10 10:40:00,38.06,38.13,38.02,38.08,90100.0,23.6961,23.7397,23.6712,23.7086,90100.0
2009-02-10 10:50:00,38.07,38.14,38.0,38.13,78000.0,23.7023,23.7459,23.6588,23.7397,78000.0
2009-02-10 11:00:00,38.13,38.4,37.87,37.99,305400.0,23.7397,23.9078,23.5778,23.6525,305400.0
2009-02-10 11:10:00,37.98,37.98,37.67,37.79,137300.0,23.6463,23.6463,23.4533,23.528,137300.0
2009-02-10 11:20:00,37.79,37.79,37.56,37.61,223100.0,23.528,23.528,23.3848,23.4159,223100.0
2009-02-10 11:30:00,37.6,37.6,37.08,37.08,231700.0,23.4097,23.4097,23.086,23.086,231700.0
2009-02-10 11:40:00,37.1,37.22,37.01,37.19,207500.0,23.0984,23.1731,23.0424,23.1545,207500.0
2009-02-10 11:50:00,37.18,37.25,37.04,37.24,127900.0,23.1482,23.1918,23.0611,23.1856,127900.0
2009-02-10 12:00:00,37.24,37.24,37.07,37.13,105400.0,23.1856,23.1856,23.0797,23.1171,105400.0
2009-02-10 12:10:00,37.14,37.26,37.14,37.22,59100.0,23.1233,23.198,23.1233,23.1731,59100.0
2009-02-10 12:20:00,37.22,37.29,37.16,37.23,68600.0,23.1731,23.2167,23.1358,23.1794,68600.0
2009-02-10 12:30:00,37.23,37.28,37.18,37.27,54600.0,23.1794,23.2105,23.1482,23.2043,54600.0
2009-02-10 12:40:00,37.27,37.37,37.19,37.36,69500.0,23.2043,23.2665,23.1545,23.2603,69500.0
2009-02-10 12:50:00,37.35,37.4,37.32,37.35,55900.0,23.2541,23.2852,23.2354,23.2541,55900.0
2009-02-10 13:00:00,37.35,37.37,37.18,37.2,97600.0,23.2541,23.2665,23.1482,23.1607,97600.0
2009-02-10 13:10:00,37.19,37.22,37.1,37.1,104400.0,23.1545,23.1731,23.0984,23.0984,104400.0
2009-02-10 13:20:00,37.11,37.11,36.92,36.95,138100.0,23.1046,23.1046,22.9864,23.005,138100.0
2009-02-10 13:30:00,36.97,37.05,36.93,37.03,54600.0,23.0175,23.0673,22.9926,23.0548,54600.0
2009-02-10 13:40:00,37.03,37.09,36.95,37.02,68900.0,23.0548,23.0922,23.005,23.0486,68900.0
2009-02-10 13:50:00,37.01,37.05,36.92,36.93,55400.0,23.0424,23.0673,22.9864,22.9926,55400.0
2009-02-10 14:00:00,36.94,37.05,36.9,36.93,92500.0,22.9988,23.0673,22.9739,22.9926,92500.0
2009-02-10 14:10:00,36.94,36.95,36.86,36.92,70700.0,22.9988,23.005,22.949,22.9864,70700.0
2009-02-10 14:20:00,36.93,36.96,36.85,36.85,99100.0,22.9926,23.0113,22.9428,22.9428,99100.0
2009-02-10 14:30:00,36.85,36.86,36.76,36.83,122900.0,22.9428,22.949,22.8867,22.9303,122900.0
2009-02-10 14:40:00,36.83,36.94,36.82,36.86,98300.0,22.9303,22.9988,22.9241,22.949,98300.0
2009-02-10 14:50:00,36.87,36.94,36.78,36.78,123700.0,22.9552,22.9988,22.8992,22.8992,123700.0
2009-02-10 15:00:00,36.8,37.13,36.8,37.13,245700.0,22.9116,23.1171,22.9116,23.1171,245700.0
2009-02-10 15:10:00,37.13,37.14,36.88,36.9,217700.0,23.1171,23.1233,22.9615,22.9739,217700.0
2009-02-10 15:20:00,36.89,36.99,36.81,36.94,168400.0,22.9677,23.0299,22.9179,22.9988,168400.0
2009-02-10 15:30:00,36.95,37.04,36.9,36.91,253000.0,23.005,23.0611,22.9739,22.9801,253000.0
2009-02-10 15:40:00,36.91,37.07,36.79,37.0,361500.0,22.9801,23.0797,22.9054,23.0362,361500.0
2009-02-10 15:50:00,37.0,37.09,36.91,36.95,374200.0,23.0362,23.0922,22.9801,23.005,374200.0
2009-02-11 09:30:00,37.13,37.2,36.47,36.56,250200.0,23.4256,23.4697,23.0092,23.066,250200.0
2009-02-11 09:40:00,36.57,36.61,36.5,36.53,120000.0,23.0723,23.0975,23.0281,23.047,120000.0
2009-02-11 09:50:00,36.54,36.7,36.52,36.64,111400.0,23.0533,23.1543,23.0407,23.1164,111400.0
2009-02-11 10:00:00,36.62,36.78,36.6,36.7,102000.0,23.1038,23.2048,23.0912,23.1543,102000.0
2009-02-11 10:10:00,36.71,36.78,36.69,36.75,89300.0,23.1606,23.2048,23.148,23.1858,89300.0
2009-02-11 10:20:00,36.76,36.82,36.72,36.81,88900.0,23.1921,23.23,23.1669,23.2237,88900.0
2009-02-11 10:30:00,36.8,36.81,36.62,36.64,119800.0,23.2174,23.2237,23.1038,23.1164,119800.0
2009-02-11 10:40:00,36.64,36.65,36.59,36.63,94300.0,23.1164,23.1227,23.0849,23.1101,94300.0
2009-02-11 10:50:00,36.63,36.72,36.61,36.61,88600.0,23.1101,23.1669,23.0975,23.0975,88600.0
2009-02-11 11:00:00,36.61,36.66,36.51,36.52,103400.0,23.0975,23.1291,23.0344,23.0407,103400.0
2009-02-11 11:10:00,36.53,36.63,36.48,36.6,216200.0,23.047,23.1101,23.0155,23.0912,216200.0
2009-02-11 11:20:00,36.62,36.62,36.5,36.57,111500.0,23.1038,23.1038,23.0281,23.0723,111500.0
2009-02-11 11:30:00,36.57,36.61,36.51,36.53,85000.0,23.0723,23.0975,23.0344,23.047,85000.0
2009-02-11 11:40:00,36.53,36.59,36.52,36.52,69500.0,23.047,23.0849,23.0407,23.0407,69500.0
2009-02-11 11:50:00,36.53,36.67,36.53,36.62,57400.0,23.047,23.1354,23.047,23.1038,57400.0
2009-02-11 12:00:00,36.62,36.71,36.6,36.71,37300.0,23.1038,23.1606,23.0912,23.1606,37300.0
2009-02-11 12:10:00,36.71,36.72,36.51,36.56,62200.0,23.1606,23.1669,23.0344,23.066,62200.0
2009-02-11 12:20:00,36.55,36.64,36.53,36.64,36600.0,23.0597,23.1164,23.047,23.1164,36600.0
2009-02-11 12:30:00,36.63,36.68,36.57,36.66,50300.0,23.1101,23.1417,23.0723,23.1291,50300.0
2009-02-11 12:40:00,36.68,36.76,36.67,36.69,46600.0,23.1417,23.1921,23.1354,23.148,46600.0
2009-02-11 12:50:00,36.71,36.74,36.53,36.55,37300.0,23.1606,23.1795,23.047,23.0597,37300.0
2009-02-11 13:00:00,36.55,36.64,36.48,36.49,54600.0,23.0597,23.1164,23.0155,23.0218,54600.0
2009-02-11 13:10:00,36.49,36.6,36.48,36.56,61700.0,23.0218,23.0912,23.0155,23.066,61700.0
2009-02-11 13:20:00,36.57,36.62,36.56,36.6,60200.0,23.0723,23.1038,23.066,23.0912,60200.0
2009-02-11 13:30:00,36.61,36.64,36.56,36.6,52800.0,23.0975,23.1164,23.066,23.0912,52800.0
2009-02-11 13:40:00,36.59,36.63,36.54,36.57,71800.0,23.0849,23.1101,23.0533,23.0723,71800.0
2009-02-11 13:50:00,36.57,36.59,36.51,36.52,46800.0,23.0723,23.0849,23.0344,23.0407,46800.0
2009-02-11 14:00:00,36.53,36.62,36.53,36.6,48600.0,23.047,23.1038,23.047,23.0912,48600.0
2009-02-11 14:10:00,36.61,36.61,36.46,36.52,97100.0,23.0975,23.0975,23.0029,23.0407,97100.0
2009-02-11 14:20:00,36.53,36.6,36.48,36.56,83000.0,23.047,23.0912,23.0155,23.066,83000.0
2009-02-11 14:30:00,36.55,36.63,36.53,36.61,86700.0,23.0597,23.1101,23.047,23.0975,86700.0
2009-02-11 14:40:00,36.61,36.66,36.57,36.57,87100.0,23.0975,23.1291,23.0723,23.0723,87100.0
2009-02-11 14:50:00,36.58,36.75,36.58,36.72,232800.0,23.0786,23.1858,23.0786,23.1669,232800.0
2009-02-11 15:00:00,36.71,36.8,36.68,36.71,155600.0,23.1606,23.2174,23.1417,23.1606,155600.0
2009-02-11 15:10:00,36.71,36.82,36.7,36.79,110900.0,23.1606,23.23,23.1543,23.2111,110900.0
2009-02-11 15:20:00,36.79,36.82,36.76,36.77,103200.0,23.2111,23.23,23.1921,23.1985,103200.0
2009-02-11 15:30:00,36.77,36.79,36.61,36.64,174200.0,23.1985,23.2111,23.0975,23.1164,174200.0
2009-02-11 15:40:00,36.64,36.68,36.56,36.56,206000.0,23.1164,23.1417,23.066,23.066,206000.0
2009-02-11 15:50:00,36.56,36.74,36.56,36.74,284400.0,23.066,23.1795,23.066,23.1795,284400.0
2009-02-12 09:30:00,36.18,36.61,35.84,35.88,235000.0,22.8262,23.0975,22.6117,22.6369,235000.0
2009-02-12 09:40:00,35.86,35.94,35.83,35.9,125800.0,22.6243,22.6748,22.6054,22.6496,125800.0
2009-02-12 09:50:00,35.89,35.93,35.68,35.72,162100.0,22.6433,22.6685,22.5108,22.536,162100.0
2009-02-12 10:00:00,35.7,35.73,35.55,35.73,133000.0,22.5234,22.5423,22.4287,22.5423,133000.0
2009-02-12 10:10:00,35.71,35.8,35.61,35.63,115800.0,22.5297,22.5865,22.4666,22.4792,115800.0
2009-02-12 10:20:00,35.64,35.72,35.58,35.66,114000.0,22.4855,22.536,22.4477,22.4981,114000.0
2009-02-12 10:30:00,35.66,35.84,35.59,35.82,141900.0,22.4981,22.6117,22.454,22.5991,141900.0
2009-02-12 10:40:00,35.82,35.97,35.8,35.97,186100.0,22.5991,22.6937,22.5865,22.6937,186100.0
2009-02-12 10:50:00,35.97,36.11,35.96,36.06,136200.0,22.6937,22.7821,22.6874,22.7505,136200.0
2009-02-12 11:00:00,36.07,36.07,35.94,36.06,133200.0,22.7568,22.7568,22.6748,22.7505,133200.0
2009-02-12 11:10:00,36.06,36.07,35.88,35.93,162300.0,22.7505,22.7568,22.6369,22.6685,162300.0
2009-02-12 11:20:00,35.93,36.01,35.85,35.92,95000.0,22.6685,22.719,22.618,22.6622,95000.0
2009-02-12 11:30:00,35.92,36.01,35.81,35.82,94500.0,22.6622,22.719,22.5928,22.5991,94500.0
2009-02-12 11:40:00,35.81,35.96,35.81,35.85,101600.0,22.5928,22.6874,22.5928,22.618,101600.0
2009-02-12 11:50:00,35.85,35.87,35.77,35.78,114500.0,22.618,22.6306,22.5675,22.5739,114500.0
2009-02-12 12:00:00,35.78,36.01,35.76,35.93,133000.0,22.5739,22.719,22.5612,22.6685,133000.0
2009-02-12 12:10:00,35.93,35.93,35.86,35.91,89900.0,22.6685,22.6685,22.6243,22.6559,89900.0
2009-02-12 12:20:00,35.91,35.98,35.89,35.96,100600.0,22.6559,22.7,22.6433,22.6874,100600.0
2009-02-12 12:30:00,35.96,35.96,35.86,35.87,85400.0,22.6874,22.6874,22.6243,22.6306,85400.0
2009-02-12 12:40:00,35.87,35.89,35.83,35.87,66300.0,22.6306,22.6433,22.6054,22.6306,66300.0
2009-02-12 12:50:00,35.87,35.91,35.85,35.85,45200.0,22.6306,22.6559,22.618,22.618,45200.0
2009-02-12 13:00:00,35.86,35.91,35.8,35.9,103600.0,22.6243,22.6559,22.5865,22.6496,103600.0
2009-02-12 13:10:00,35.91,35.94,35.75,35.75,97900.0,22.6559,22.6748,22.5549,22.5549,97900.0
2009-02-12 13:20:00,35.76,35.9,35.73,35.77,96600.0,22.5612,22.6496,22.5423,22.5675,96600.0
2009-02-12 13:30:00,35.79,35.81,35.7,35.71,69300.0,22.5802,22.5928,22.5234,22.5297,69300.0
2009-02-12 13:40:00,35.7,35.76,35.66,35.74,64500.0,22.5234,22.5612,22.4981,22.5486,64500.0
2009-02-12 13:50:00,35.74,35.9,35.74,35.87,137400.0,22.5486,22.6496,22.5486,22.6306,137400.0
2009-02-12 14:00:00,35.87,35.87,35.7,35.79,101600.0,22.6306,22.6306,22.5234,22.5802,101600.0
2009-02-12 14:10:00,35.79,35.93,35.76,35.81,107400.0,22.5802,22.6685,22.5612,22.5928,107400.0
2009-02-12 14:20:00,35.82,35.86,35.73,35.77,76900.0,22.5991,22.6243,22.5423,22.5675,76900.0
2009-02-12 14:30:00,35.78,35.85,35.64,35.66,128400.0,22.5739,22.618,22.4855,22.4981,128400.0
2009-02-12 14:40:00,35.66,35.67,35.54,35.6,128500.0,22.4981,22.5045,22.4224,22.4603,128500.0
2009-02-12 14:50:00,35.6,35.62,35.47,35.49,141400.0,22.4603,22.4729,22.3783,22.3909,141400.0
2009-02-12 15:00:00,35.5,35.52,35.38,35.51,268500.0,22.3972,22.4098,22.3215,22.4035,268500.0
2009-02-12 15:10:00,35.51,35.68,35.51,35.66,285200.0,22.4035,22.5108,22.4035,22.4981,285200.0
2009-02-12 15:20:00,35.68,36.05,35.61,36.04,300500.0,22.5108,22.7442,22.4666,22.7379,300500.0
2009-02-12 15:30:00,36.04,36.08,35.88,35.95,222400.0,22.7379,22.7631,22.6369,22.6811,222400.0
2009-02-12 15:40:00,35.95,36.27,35.94,36.12,431700.0,22.6811,22.883,22.6748,22.7884,431700.0
2009-02-12 15:50:00,36.12,36.39,36.08,36.34,481100.0,22.7884,22.9587,22.7631,22.9272,481100.0
2009-02-13 09:30:00,36.15,36.48,36.15,36.21,133000.0,22.8073,23.0155,22.8073,22.8451,133000.0
2009-02-13 09:40:00,36.23,36.23,36.03,36.16,113500.0,22.8578,22.8578,22.7316,22.8136,113500.0
2009-02-13 09:50:00,36.15,36.18,36.05,36.13,184600.0,22.8073,22.8262,22.7442,22.7947,184600.0
2009-02-13 10:00:00,36.12,36.12,35.97,35.97,147200.0,22.7884,22.7884,22.6937,22.6937,147200.0
2009-02-13 10:10:00,35.98,36.02,35.83,35.89,98600.0,22.7,22.7253,22.6054,22.6433,98600.0
2009-02-13 10:20:00,35.9,36.09,35.9,36.01,100400.0,22.6496,22.7694,22.6496,22.719,100400.0
2009-02-13 10:30:00,36.0,36.04,35.9,36.03,115000.0,22.7127,22.7379,22.6496,22.7316,115000.0
2009-02-13 10:40:00,36.03,36.04,35.94,35.94,184800.0,22.7316,22.7379,22.6748,22.6748,184800.0
2009-02-13 10:50:00,35.96,36.0,35.93,35.98,82900.0,22.6874,22.7127,22.6685,22.7,82900.0
2009-02-13 11:00:00,35.99,35.99,35.88,35.93,229800.0,22.7063,22.7063,22.6369,22.6685,229800.0
2009-02-13 11:10:00,35.94,35.97,35.83,35.84,87900.0,22.6748,22.6937,22.6054,22.6117,87900.0
2009-02-13 11:20:00,35.84,35.84,35.71,35.72,88200.0,22.6117,22.6117,22.5297,22.536,88200.0
2009-02-13 11:30:00,35.72,35.82,35.7,35.78,88600.0,22.536,22.5991,22.5234,22.5739,88600.0
2009-02-13 11:40:00,35.79,35.83,35.65,35.66,111200.0,22.5802,22.6054,22.4918,22.4981,111200.0
2009-02-13 11:50:00,35.65,35.68,35.59,35.6,78200.0,22.4918,22.5108,22.454,22.4603,78200.0
2009-02-13 12:00:00,35.59,35.69,35.59,35.65,80000.0,22.454,22.5171,22.454,22.4918,80000.0
2009-02-13 12:10:00,35.66,35.7,35.54,35.61,77200.0,22.4981,22.5234,22.4224,22.4666,77200.0
2009-02-13 12:20:00,35.62,35.76,35.61,35.75,82700.0,22.4729,22.5612,22.4666,22.5549,82700.0
2009-02-13 12:30:00,35.76,35.76,35.67,35.67,112200.0,22.5612,22.5612,22.5045,22.5045,112200.0
2009-02-13 12:40:00,35.68,35.69,35.57,35.63,56900.0,22.5108,22.5171,22.4414,22.4792,56900.0
2009-02-13 12:50:00,35.64,35.64,35.52,35.54,101100.0,22.4855,22.4855,22.4098,22.4224,101100.0
2009-02-13 13:00:00,35.54,35.54,35.48,35.49,140000.0,22.4224,22.4224,22.3846,22.3909,140000.0
2009-02-13 13:10:00,35.49,35.64,35.46,35.62,61700.0,22.3909,22.4855,22.372,22.4729,61700.0
2009-02-13 13:20:00,35.62,35.63,35.48,35.5,96700.0,22.4729,22.4792,22.3846,22.3972,96700.0
2009-02-13 13:30:00,35.5,35.52,35.46,35.49,121700.0,22.3972,22.4098,22.372,22.3909,121700.0
2009-02-13 13:40:00,35.48,35.71,35.48,35.68,169200.0,22.3846,22.5297,22.3846,22.5108,169200.0
2009-02-13 13:50:00,35.68,35.76,35.66,35.71,163600.0,22.5108,22.5612,22.4981,22.5297,163600.0
2009-02-13 14:00:00,35.72,35.76,35.57,35.62,141500.0,22.536,22.5612,22.4414,22.4729,141500.0
2009-02-13 14:10:00,35.63,35.73,35.6,35.73,79300.0,22.4792,22.5423,22.4603,22.5423,79300.0
2009-02-13 14:20:00,35.74,35.75,35.69,35.7,85600.0,22.5486,22.5549,22.5171,22.5234,85600.0
2009-02-13 14:30:00,35.7,35.7,35.61,35.61,99300.0,22.5234,22.5234,22.4666,22.4666,99300.0
2009-02-13 14:40:00,35.61,35.65,35.57,35.64,99300.0,22.4666,22.4918,22.4414,22.4855,99300.0
2009-02-13 14:50:00,35.64,35.74,35.62,35.67,102500.0,22.4855,22.5486,22.4729,22.5045,102500.0
2009-02-13 15:00:00,35.67,35.68,35.49,35.53,135600.0,22.5045,22.5108,22.3909,22.4161,135600.0
2009-02-13 15:10:00,35.54,35.55,35.38,35.39,227700.0,22.4224,22.4287,22.3215,22.3278,227700.0
2009-02-13 15:20:00,35.39,35.42,35.38,35.41,255300.0,22.3278,22.3467,22.3215,22.3404,255300.0
2009-02-13 15:30:00,35.41,35.55,35.41,35.53,316600.0,22.3404,22.4287,22.3404,22.4161,316600.0
2009-02-13 15:40:00,35.53,35.61,35.49,35.53,331900.0,22.4161,22.4666,22.3909,22.4161,331900.0
2009-02-13 15:50:00,35.53,35.66,35.4,35.4,552100.0,22.4161,22.4981,22.3341,22.3341,552100.0
2009-02-17 09:30:00,34.72,34.85,34.27,34.7,357100.0,21.9051,21.9871,21.6212,21.8925,357100.0
2009-02-17 09:40:00,34.69,34.85,34.61,34.63,152400.0,21.8862,21.9871,21.8357,21.8483,152400.0
2009-02-17 09:50:00,34.67,34.69,34.5,34.55,190400.0,21.8735,21.8862,21.7663,21.7978,190400.0
2009-02-17 10:00:00,34.54,34.79,34.54,34.79,180600.0,21.7915,21.9493,21.7915,21.9493,180600.0
2009-02-17 10:10:00,34.8,34.92,34.69,34.73,158800.0,21.9556,22.0313,21.8862,21.9114,158800.0
2009-02-17 10:20:00,34.74,34.78,34.65,34.67,172300.0,21.9177,21.9429,21.8609,21.8735,172300.0
2009-02-17 10:30:00,34.66,34.77,34.58,34.61,170400.0,21.8672,21.9366,21.8168,21.8357,170400.0
2009-02-17 10:40:00,34.61,34.73,34.57,34.68,230500.0,21.8357,21.9114,21.8105,21.8799,230500.0
2009-02-17 10:50:00,34.69,34.92,34.67,34.9,128600.0,21.8862,22.0313,21.8735,22.0187,128600.0
2009-02-17 11:00:00,34.9,34.9,34.74,34.87,147200.0,22.0187,22.0187,21.9177,21.9997,147200.0
2009-02-17 11:10:00,34.87,35.09,34.87,35.07,145800.0,21.9997,22.1385,21.9997,22.1259,145800.0
2009-02-17 11:20:00,35.06,35.11,34.96,34.96,89900.0,22.1196,22.1511,22.0565,22.0565,89900.0
2009-02-17 11:30:00,34.97,34.97,34.85,34.93,109100.0,22.0628,22.0628,21.9871,22.0376,109100.0
2009-02-17 11:40:00,34.93,34.93,34.82,34.82,110600.0,22.0376,22.0376,21.9682,21.9682,110600.0
2009-02-17 11:50:00,34.82,34.83,34.65,34.68,82000.0,21.9682,21.9745,21.8609,21.8799,82000.0
2009-02-17 12:00:00,34.68,34.81,34.67,34.79,78200.0,21.8799,21.9619,21.8735,21.9493,78200.0
2009-02-17 12:10:00,34.8,34.83,34.71,34.77,68500.0,21.9556,21.9745,21.8988,21.9366,68500.0
2009-02-17 12:20:00,34.77,34.79,34.63,34.7,77900.0,21.9366,21.9493,21.8483,21.8925,77900.0
2009-02-17 12:30:00,34.7,34.79,34.65,34.79,142400.0,21.8925,21.9493,21.8609,21.9493,142400.0
2009-02-17 12:40:00,34.79,34.82,34.72,34.74,79100.0,21.9493,21.9682,21.9051,21.9177,79100.0
2009-02-17 12:50:00,34.73,34.79,34.69,34.77,60700.0,21.9114,21.9493,21.8862,21.9366,60700.0
2009-02-17 13:00:00,34.77,34.78,34.6,34.62,183000.0,21.9366,21.9429,21.8294,21.842,183000.0
2009-02-17 13:10:00,34.61,34.71,34.57,34.63,88400.0,21.8357,21.8988,21.8105,21.8483,88400.0
2009-02-17 13:20:00,34.64,34.67,34.53,34.56,130500.0,21.8546,21.8735,21.7852,21.8041,130500.0
2009-02-17 13:30:00,34.58,34.72,34.57,34.65,153400.0,21.8168,21.9051,21.8105,21.8609,153400.0
2009-02-17 13:40:00,34.65,34.79,34.62,34.75,164500.0,21.8609,21.9493,21.842,21.924,164500.0
2009-02-17 13:50:00,34.76,34.8,34.68,34.74,126700.0,21.9303,21.9556,21.8799,21.9177,126700.0
2009-02-17 14:00:00,34.75,34.85,34.68,34.78,121900.0,21.924,21.9871,21.8799,21.9429,121900.0
2009-02-17 14:10:00,34.78,34.95,34.76,34.84,152600.0,21.9429,22.0502,21.9303,21.9808,152600.0
2009-02-17 14:20:00,34.84,34.91,34.73,34.75,112300.0,21.9808,22.025,21.9114,21.924,112300.0
2009-02-17 14:30:00,34.76,34.95,34.74,34.86,208800.0,21.9303,22.0502,21.9177,21.9934,208800.0
2009-02-17 14:40:00,34.86,34.87,34.7,34.75,151300.0,21.9934,21.9997,21.8925,21.924,151300.0
2009-02-17 14:50:00,34.76,34.86,34.67,34.75,212600.0,21.9303,21.9934,21.8735,21.924,212600.0
2009-02-17 15:00:00,34.75,34.81,34.59,34.78,192000.0,21.924,21.9619,21.8231,21.9429,192000.0
2009-02-17 15:10:00,34.78,34.89,34.75,34.77,176900.0,21.9429,22.0123,21.924,21.9366,176900.0
2009-02-17 15:20:00,34.76,34.82,34.64,34.69,192700.0,21.9303,21.9682,21.8546,21.8862,192700.0
2009-02-17 15:30:00,34.69,35.03,34.69,34.93,459900.0,21.8862,22.1007,21.8862,22.0376,459900.0
2009-02-17 15:40:00,34.94,34.97,34.74,34.76,557600.0,22.0439,22.0628,21.9177,21.9303,557600.0
2009-02-17 15:50:00,34.76,34.78,34.54,34.57,656900.0,21.9303,21.9429,21.7915,21.8105,656900.0
2009-02-18 09:30:00,34.76,34.76,34.47,34.51,124200.0,21.9303,21.9303,21.7474,21.7726,124200.0
2009-02-18 09:40:00,34.5,34.76,34.47,34.65,93900.0,21.7663,21.9303,21.7474,21.8609,93900.0
2009-02-18 09:50:00,34.65,34.66,34.41,34.44,131300.0,21.8609,21.8672,21.7095,21.7284,131300.0
2009-02-18 10:00:00,34.44,34.44,34.17,34.22,201700.0,21.7284,21.7284,21.5581,21.5896,201700.0
2009-02-18 10:10:00,34.2,34.2,34.11,34.14,178700.0,21.577,21.577,21.5202,21.5392,178700.0
2009-02-18 10:20:00,34.15,34.26,34.15,34.17,107200.0,21.5455,21.6149,21.5455,21.5581,107200.0
2009-02-18 10:30:00,34.18,34.35,34.17,34.32,113300.0,21.5644,21.6717,21.5581,21.6527,113300.0
2009-02-18 10:40:00,34.32,34.44,34.31,34.39,126100.0,21.6527,21.7284,21.6464,21.6969,126100.0
2009-02-18 10:50:00,34.39,34.43,34.28,34.31,152600.0,21.6969,21.7221,21.6275,21.6464,152600.0
2009-02-18 11:00:00,34.32,34.35,34.2,34.35,107600.0,21.6527,21.6717,21.577,21.6717,107600.0
2009-02-18 11:10:00,34.35,34.4,34.26,34.28,173700.0,21.6717,21.7032,21.6149,21.6275,173700.0
2009-02-18 11:20:00,34.28,34.39,34.27,34.39,212800.0,21.6275,21.6969,21.6212,21.6969,212800.0
2009-02-18 11:30:00,34.39,34.57,34.39,34.57,153800.0,21.6969,21.8105,21.6969,21.8105,153800.0
2009-02-18 11:40:00,34.56,34.66,34.5,34.5,99200.0,21.8041,21.8672,21.7663,21.7663,99200.0
2009-02-18 11:50:00,34.5,34.57,34.47,34.53,110400.0,21.7663,21.8105,21.7474,21.7852,110400.0
2009-02-18 12:00:00,34.52,34.56,34.46,34.54,172500.0,21.7789,21.8041,21.7411,21.7915,172500.0
2009-02-18 12:10:00,34.54,34.61,34.47,34.49,129800.0,21.7915,21.8357,21.7474,21.76,129800.0
2009-02-18 12:20:00,34.5,34.58,34.46,34.52,84600.0,21.7663,21.8168,21.7411,21.7789,84600.0
2009-02-18 12:30:00,34.53,34.55,34.35,34.36,96400.0,21.7852,21.7978,21.6717,21.678,96400.0
2009-02-18 12:40:00,34.37,34.44,34.35,34.36,91300.0,21.6843,21.7284,21.6717,21.678,91300.0
2009-02-18 12:50:00,34.37,34.49,34.31,34.48,133300.0,21.6843,21.76,21.6464,21.7537,133300.0
2009-02-18 13:00:00,34.48,34.59,34.41,34.44,93900.0,21.7537,21.8231,21.7095,21.7284,93900.0
2009-02-18 13:10:00,34.42,34.52,34.37,34.38,101200.0,21.7158,21.7789,21.6843,21.6906,101200.0
2009-02-18 13:20:00,34.38,34.42,34.35,34.38,99900.0,21.6906,21.7158,21.6717,21.6906,99900.0
2009-02-18 13:30:00,34.39,34.39,34.22,34.23,88500.0,21.6969,21.6969,21.5896,21.5959,88500.0
2009-02-18 13:40:00,34.23,34.34,34.2,34.33,51900.0,21.5959,21.6653,21.577,21.659,51900.0
2009-02-18 13:50:00,34.33,34.33,34.27,34.3,90200.0,21.659,21.659,21.6212,21.6401,90200.0
2009-02-18 14:00:00,34.3,34.37,34.22,34.37,119100.0,21.6401,21.6843,21.5896,21.6843,119100.0
2009-02-18 14:10:00,34.37,34.38,34.16,34.25,150300.0,21.6843,21.6906,21.5518,21.6086,150300.0
2009-02-18 14:20:00,34.26,34.39,34.25,34.36,125400.0,21.6149,21.6969,21.6086,21.678,125400.0
2009-02-18 14:30:00,34.38,34.4,34.25,34.27,128900.0,21.6906,21.7032,21.6086,21.6212,128900.0
2009-02-18 14:40:00,34.27,34.35,34.21,34.3,148700.0,21.6212,21.6717,21.5833,21.6401,148700.0
2009-02-18 14:50:00,34.3,34.46,34.21,34.46,143100.0,21.6401,21.7411,21.5833,21.7411,143100.0
2009-02-18 15:00:00,34.46,34.52,34.44,34.48,255000.0,21.7411,21.7789,21.7284,21.7537,255000.0
2009-02-18 15:10:00,34.47,34.61,34.47,34.52,258300.0,21.7474,21.8357,21.7474,21.7789,258300.0
2009-02-18 15:20:00,34.51,34.54,34.38,34.4,220000.0,21.7726,21.7915,21.6906,21.7032,220000.0
2009-02-18 15:30:00,34.39,34.43,34.35,34.42,176200.0,21.6969,21.7221,21.6717,21.7158,176200.0
2009-02-18 15:40:00,34.41,34.52,34.36,34.42,202200.0,21.7095,21.7789,21.678,21.7158,202200.0
2009-02-18 15:50:00,34.42,34.47,34.35,34.37,365600.0,21.7158,21.7474,21.6717,21.6843,365600.0
2009-02-19 09:30:00,34.8,34.82,34.32,34.58,125500.0,21.9556,21.9682,21.6527,21.8168,125500.0
2009-02-19 09:40:00,34.58,34.77,34.55,34.66,63700.0,21.8168,21.9366,21.7978,21.8672,63700.0
2009-02-19 09:50:00,34.66,34.83,34.66,34.79,118500.0,21.8672,21.9745,21.8672,21.9493,118500.0
2009-02-19 10:00:00,34.79,34.8,34.62,34.74,100400.0,21.9493,21.9556,21.842,21.9177,100400.0
2009-02-19 10:10:00,34.73,34.73,34.52,34.52,67000.0,21.9114,21.9114,21.7789,21.7789,67000.0
2009-02-19 10:20:00,34.52,34.62,34.51,34.57,43000.0,21.7789,21.842,21.7726,21.8105,43000.0
2009-02-19 10:30:00,34.58,34.61,34.54,34.59,51100.0,21.8168,21.8357,21.7915,21.8231,51100.0
2009-02-19 10:40:00,34.59,34.66,34.58,34.62,109000.0,21.8231,21.8672,21.8168,21.842,109000.0
2009-02-19 10:50:00,34.62,34.69,34.6,34.68,83500.0,21.842,21.8862,21.8294,21.8799,83500.0
2009-02-19 11:00:00,34.69,34.85,34.61,34.75,142200.0,21.8862,21.9871,21.8357,21.924,142200.0
2009-02-19 11:10:00,34.75,34.83,34.74,34.8,48600.0,21.924,21.9745,21.9177,21.9556,48600.0
2009-02-19 11:20:00,34.8,34.82,34.68,34.73,59400.0,21.9556,21.9682,21.8799,21.9114,59400.0
2009-02-19 11:30:00,34.74,34.78,34.65,34.73,65000.0,21.9177,21.9429,21.8609,21.9114,65000.0
2009-02-19 11:40:00,34.73,34.74,34.58,34.69,57600.0,21.9114,21.9177,21.8168,21.8862,57600.0
2009-02-19 11:50:00,34.69,34.77,34.59,34.63,71100.0,21.8862,21.9366,21.8231,21.8483,71100.0
2009-02-19 12:00:00,34.63,34.65,34.48,34.54,81100.0,21.8483,21.8609,21.7537,21.7915,81100.0
2009-02-19 12:10:00,34.55,34.56,34.47,34.49,66600.0,21.7978,21.8041,21.7474,21.76,66600.0
2009-02-19 12:20:00,34.5,34.61,34.48,34.59,81800.0,21.7663,21.8357,21.7537,21.8231,81800.0
2009-02-19 12:30:00,34.6,34.62,34.53,34.61,45700.0,21.8294,21.842,21.7852,21.8357,45700.0
2009-02-19 12:40:00,34.62,34.64,34.59,34.6,31200.0,21.842,21.8546,21.8231,21.8294,31200.0
2009-02-19 12:50:00,34.6,34.66,34.59,34.62,45400.0,21.8294,21.8672,21.8231,21.842,45400.0
2009-02-19 13:00:00,34.63,34.75,34.56,34.74,87300.0,21.8483,21.924,21.8041,21.9177,87300.0
2009-02-19 13:10:00,34.73,34.8,34.71,34.75,96900.0,21.9114,21.9556,21.8988,21.924,96900.0
2009-02-19 13:20:00,34.76,34.86,34.74,34.85,72500.0,21.9303,21.9934,21.9177,21.9871,72500.0
2009-02-19 13:30:00,34.85,34.85,34.8,34.8,80200.0,21.9871,21.9871,21.9556,21.9556,80200.0
2009-02-19 13:40:00,34.8,34.81,34.74,34.75,76200.0,21.9556,21.9619,21.9177,21.924,76200.0
2009-02-19 13:50:00,34.75,34.78,34.67,34.71,53200.0,21.924,21.9429,21.8735,21.8988,53200.0
2009-02-19 14:00:00,34.71,34.77,34.69,34.73,59200.0,21.8988,21.9366,21.8862,21.9114,59200.0
2009-02-19 14:10:00,34.75,34.76,34.58,34.58,117200.0,21.924,21.9303,21.8168,21.8168,117200.0
2009-02-19 14:20:00,34.59,34.73,34.58,34.73,62900.0,21.8231,21.9114,21.8168,21.9114,62900.0
2009-02-19 14:30:00,34.73,34.75,34.66,34.75,113500.0,21.9114,21.924,21.8672,21.924,113500.0
2009-02-19 14:40:00,34.75,34.75,34.6,34.61,90500.0,21.924,21.924,21.8294,21.8357,90500.0
2009-02-19 14:50:00,34.61,34.76,34.58,34.69,104800.0,21.8357,21.9303,21.8168,21.8862,104800.0
2009-02-19 15:00:00,34.69,34.74,34.53,34.53,111500.0,21.8862,21.9177,21.7852,21.7852,111500.0
2009-02-19 15:10:00,34.53,34.53,34.35,34.4,140800.0,21.7852,21.7852,21.6717,21.7032,140800.0
2009-02-19 15:20:00,34.41,34.61,34.39,34.57,137800.0,21.7095,21.8357,21.6969,21.8105,137800.0
2009-02-19 15:30:00,34.58,34.58,34.38,34.4,237800.0,21.8168,21.8168,21.6906,21.7032,237800.0
2009-02-19 15:40:00,34.4,34.69,34.38,34.64,262800.0,21.7032,21.8862,21.6906,21.8546,262800.0
2009-02-19 15:50:00,34.63,34.65,34.42,34.46,363500.0,21.8483,21.8609,21.7158,21.7411,363500.0
2009-02-20 09:30:00,33.88,34.13,33.72,33.99,721200.0,21.3751,21.5329,21.2742,21.4445,721200.0
2009-02-20 09:40:00,33.97,34.1,33.9,33.94,235000.0,21.4319,21.5139,21.3877,21.413,235000.0
2009-02-20 09:50:00,33.93,34.11,33.92,33.96,165800.0,21.4067,21.5202,21.4004,21.4256,165800.0
2009-02-20 10:00:00,33.96,33.97,33.79,33.79,283000.0,21.4256,21.4319,21.3184,21.3184,283000.0
2009-02-20 10:10:00,33.78,33.83,33.69,33.75,235000.0,21.312,21.3436,21.2553,21.2931,235000.0
2009-02-20 10:20:00,33.74,33.86,33.73,33.82,164500.0,21.2868,21.3625,21.2805,21.3373,164500.0
2009-02-20 10:30:00,33.81,33.81,33.69,33.74,159400.0,21.331,21.331,21.2553,21.2868,159400.0
2009-02-20 10:40:00,33.75,33.78,33.69,33.74,130000.0,21.2931,21.312,21.2553,21.2868,130000.0
2009-02-20 10:50:00,33.74,33.74,33.54,33.65,107400.0,21.2868,21.2868,21.1606,21.23,107400.0
2009-02-20 11:00:00,33.65,33.7,33.53,33.55,121900.0,21.23,21.2616,21.1543,21.1669,121900.0
2009-02-20 11:10:00,33.55,33.56,33.4,33.46,251100.0,21.1669,21.1732,21.0723,21.1102,251100.0
2009-02-20 11:20:00,33.46,33.55,33.42,33.42,204300.0,21.1102,21.1669,21.0849,21.0849,204300.0
2009-02-20 11:30:00,33.43,33.45,33.34,33.45,180200.0,21.0912,21.1038,21.0344,21.1038,180200.0
2009-02-20 11:40:00,33.44,33.47,33.4,33.44,74000.0,21.0975,21.1165,21.0723,21.0975,74000.0
2009-02-20 11:50:00,33.44,33.44,33.36,33.38,95100.0,21.0975,21.0975,21.0471,21.0597,95100.0
2009-02-20 12:00:00,33.38,33.52,33.37,33.51,106400.0,21.0597,21.148,21.0534,21.1417,106400.0
2009-02-20 12:10:00,33.52,33.58,33.44,33.48,131000.0,21.148,21.1859,21.0975,21.1228,131000.0
2009-02-20 12:20:00,33.49,33.49,33.39,33.42,72700.0,21.1291,21.1291,21.066,21.0849,72700.0
2009-02-20 12:30:00,33.42,33.43,33.34,33.37,89600.0,21.0849,21.0912,21.0344,21.0534,89600.0
2009-02-20 12:40:00,33.39,33.39,33.16,33.17,143400.0,21.066,21.066,20.9209,20.9272,143400.0
2009-02-20 12:50:00,33.17,33.2,33.07,33.12,229400.0,20.9272,20.9461,20.8641,20.8956,229400.0
2009-02-20 13:00:00,33.11,33.15,33.03,33.05,149900.0,20.8893,20.9146,20.8389,20.8515,149900.0
2009-02-20 13:10:00,33.06,33.06,32.97,32.99,159000.0,20.8578,20.8578,20.801,20.8136,159000.0
2009-02-20 13:20:00,32.99,33.02,32.93,32.96,186500.0,20.8136,20.8326,20.7758,20.7947,186500.0
2009-02-20 13:30:00,32.96,33.05,32.94,33.03,118800.0,20.7947,20.8515,20.7821,20.8389,118800.0
2009-02-20 13:40:00,33.02,33.12,33.01,33.05,122400.0,20.8326,20.8956,20.8262,20.8515,122400.0
2009-02-20 13:50:00,33.05,33.16,33.04,33.09,133900.0,20.8515,20.9209,20.8452,20.8767,133900.0
2009-02-20 14:00:00,33.09,33.09,32.97,33.06,116500.0,20.8767,20.8767,20.801,20.8578,116500.0
2009-02-20 14:10:00,33.05,33.3,32.98,33.27,272300.0,20.8515,21.0092,20.8073,20.9903,272300.0
2009-02-20 14:20:00,33.27,33.55,33.23,33.27,389500.0,20.9903,21.1669,20.965,20.9903,389500.0
2009-02-20 14:30:00,33.27,33.51,33.19,33.44,303800.0,20.9903,21.1417,20.9398,21.0975,303800.0
2009-02-20 14:40:00,33.44,33.53,33.29,33.46,181900.0,21.0975,21.1543,21.0029,21.1102,181900.0
2009-02-20 14:50:00,33.46,33.56,33.32,33.34,266600.0,21.1102,21.1732,21.0218,21.0344,266600.0
2009-02-20 15:00:00,33.33,33.33,33.17,33.23,200000.0,21.0281,21.0281,20.9272,20.965,200000.0
2009-02-20 15:10:00,33.23,33.25,33.12,33.2,120700.0,20.965,20.9777,20.8956,20.9461,120700.0
2009-02-20 15:20:00,33.2,33.22,33.04,33.08,164500.0,20.9461,20.9587,20.8452,20.8704,164500.0
2009-02-20 15:30:00,33.08,33.25,33.01,33.21,254800.0,20.8704,20.9777,20.8262,20.9524,254800.0
2009-02-20 15:40:00,33.21,33.22,33.07,33.2,387100.0,20.9524,20.9587,20.8641,20.9461,387100.0
2009-02-20 15:50:00,33.2,33.35,33.18,33.24,534700.0,20.9461,21.0408,20.9335,20.9714,534700.0
2009-02-23 09:30:00,33.42,33.83,32.82,33.33,192500.0,21.0849,21.3436,20.7064,21.0281,192500.0
2009-02-23 09:40:00,33.37,33.37,33.12,33.18,179100.0,21.0534,21.0534,20.8956,20.9335,179100.0
2009-02-23 09:50:00,33.19,33.28,33.11,33.14,113400.0,20.9398,20.9966,20.8893,20.9083,113400.0
2009-02-23 10:00:00,33.13,33.18,33.0,33.0,141400.0,20.902,20.9335,20.8199,20.8199,141400.0
2009-02-23 10:10:00,33.01,33.02,32.97,33.01,156500.0,20.8262,20.8326,20.801,20.8262,156500.0
2009-02-23 10:20:00,33.03,33.17,33.01,33.14,81800.0,20.8389,20.9272,20.8262,20.9083,81800.0
2009-02-23 10:30:00,33.14,33.17,33.02,33.05,100200.0,20.9083,20.9272,20.8326,20.8515,100200.0
2009-02-23 10:40:00,33.05,33.1,33.01,33.06,82400.0,20.8515,20.883,20.8262,20.8578,82400.0
2009-02-23 10:50:00,33.06,33.1,32.9,32.9,87000.0,20.8578,20.883,20.7568,20.7568,87000.0
2009-02-23 11:00:00,32.91,32.96,32.86,32.88,126100.0,20.7632,20.7947,20.7316,20.7442,126100.0
2009-02-23 11:10:00,32.88,33.01,32.87,32.97,110100.0,20.7442,20.8262,20.7379,20.801,110100.0
2009-02-23 11:20:00,32.97,33.06,32.93,33.03,87600.0,20.801,20.8578,20.7758,20.8389,87600.0
2009-02-23 11:30:00,33.02,33.02,32.93,32.99,82500.0,20.8326,20.8326,20.7758,20.8136,82500.0
2009-02-23 11:40:00,32.98,33.01,32.94,33.0,54700.0,20.8073,20.8262,20.7821,20.8199,54700.0
2009-02-23 11:50:00,32.99,33.0,32.92,32.97,100200.0,20.8136,20.8199,20.7695,20.801,100200.0
2009-02-23 12:00:00,32.97,32.99,32.94,32.96,54700.0,20.801,20.8136,20.7821,20.7947,54700.0
2009-02-23 12:10:00,32.97,33.02,32.89,32.89,72200.0,20.801,20.8326,20.7505,20.7505,72200.0
2009-02-23 12:20:00,32.89,32.99,32.88,32.97,58300.0,20.7505,20.8136,20.7442,20.801,58300.0
2009-02-23 12:30:00,32.97,32.98,32.92,32.92,60500.0,20.801,20.8073,20.7695,20.7695,60500.0
2009-02-23 12:40:00,32.92,32.95,32.82,32.83,38900.0,20.7695,20.7884,20.7064,20.7127,38900.0
2009-02-23 12:50:00,32.84,32.87,32.73,32.73,58000.0,20.719,20.7379,20.6496,20.6496,58000.0
2009-02-23 13:00:00,32.73,32.8,32.71,32.8,74600.0,20.6496,20.6938,20.637,20.6938,74600.0
2009-02-23 13:10:00,32.8,32.83,32.76,32.8,61600.0,20.6938,20.7127,20.6685,20.6938,61600.0
2009-02-23 13:20:00,32.81,32.88,32.78,32.8,67200.0,20.7001,20.7442,20.6811,20.6938,67200.0
2009-02-23 13:30:00,32.8,32.84,32.75,32.84,67000.0,20.6938,20.719,20.6622,20.719,67000.0
2009-02-23 13:40:00,32.85,32.94,32.83,32.89,195700.0,20.7253,20.7821,20.7127,20.7505,195700.0
2009-02-23 13:50:00,32.88,32.9,32.76,32.78,78400.0,20.7442,20.7568,20.6685,20.6811,78400.0
2009-02-23 14:00:00,32.78,32.86,32.7,32.8,106700.0,20.6811,20.7316,20.6307,20.6938,106700.0
2009-02-23 14:10:00,32.8,32.9,32.76,32.85,99200.0,20.6938,20.7568,20.6685,20.7253,99200.0
2009-02-23 14:20:00,32.85,32.88,32.75,32.8,121500.0,20.7253,20.7442,20.6622,20.6938,121500.0
2009-02-23 14:30:00,32.79,32.81,32.67,32.77,101600.0,20.6874,20.7001,20.6117,20.6748,101600.0
2009-02-23 14:40:00,32.78,32.8,32.57,32.6,168500.0,20.6811,20.6938,20.5486,20.5676,168500.0
2009-02-23 14:50:00,32.6,32.63,32.42,32.42,182600.0,20.5676,20.5865,20.454,20.454,182600.0
2009-02-23 15:00:00,32.42,32.53,32.39,32.48,201900.0,20.454,20.5234,20.4351,20.4919,201900.0
2009-02-23 15:10:00,32.47,32.5,32.41,32.42,203800.0,20.4856,20.5045,20.4477,20.454,203800.0
2009-02-23 15:20:00,32.41,32.45,32.26,32.37,216600.0,20.4477,20.4729,20.3531,20.4225,216600.0
2009-02-23 15:30:00,32.35,32.45,32.35,32.4,203000.0,20.4098,20.4729,20.4098,20.4414,203000.0
2009-02-23 15:40:00,32.4,32.42,32.34,32.35,373200.0,20.4414,20.454,20.4035,20.4098,373200.0
2009-02-23 15:50:00,32.34,32.44,32.3,32.33,386200.0,20.4035,20.4666,20.3783,20.3972,386200.0
2009-02-24 09:30:00,32.81,32.81,32.41,32.59,236600.0,20.7001,20.7001,20.4477,20.5613,236600.0
2009-02-24 09:40:00,32.59,32.87,32.56,32.82,332600.0,20.5613,20.7379,20.5423,20.7064,332600.0
2009-02-24 09:50:00,32.81,32.9,32.66,32.68,141900.0,20.7001,20.7568,20.6054,20.618,141900.0
2009-02-24 10:00:00,32.67,32.67,32.31,32.36,230300.0,20.6117,20.6117,20.3846,20.4162,230300.0
2009-02-24 10:10:00,32.36,32.39,32.11,32.17,187400.0,20.4162,20.4351,20.2584,20.2963,187400.0
2009-02-24 10:20:00,32.17,32.18,32.06,32.14,230200.0,20.2963,20.3026,20.2269,20.2774,230200.0
2009-02-24 10:30:00,32.15,32.44,32.13,32.39,294300.0,20.2837,20.4666,20.271,20.4351,294300.0
2009-02-24 10:40:00,32.38,32.53,32.35,32.44,184300.0,20.4288,20.5234,20.4098,20.4666,184300.0
2009-02-24 10:50:00,32.45,32.49,32.38,32.41,226400.0,20.4729,20.4982,20.4288,20.4477,226400.0
2009-02-24 11:00:00,32.41,32.41,32.21,32.21,220300.0,20.4477,20.4477,20.3215,20.3215,220300.0
2009-02-24 11:10:00,32.21,32.27,32.17,32.2,166300.0,20.3215,20.3594,20.2963,20.3152,166300.0
2009-02-24 11:20:00,32.2,32.26,32.13,32.14,200500.0,20.3152,20.3531,20.271,20.2774,200500.0
2009-02-24 11:30:00,32.15,32.71,32.08,32.7,550000.0,20.2837,20.637,20.2395,20.6307,550000.0
2009-02-24 11:40:00,32.7,32.85,32.41,32.41,364500.0,20.6307,20.7253,20.4477,20.4477,364500.0
2009-02-24 11:50:00,32.41,32.55,32.39,32.42,123800.0,20.4477,20.536,20.4351,20.454,123800.0
2009-02-24 12:00:00,32.41,32.46,32.33,32.33,216900.0,20.4477,20.4792,20.3972,20.3972,216900.0
2009-02-24 12:10:00,32.34,32.34,32.18,32.24,125600.0,20.4035,20.4035,20.3026,20.3404,125600.0
2009-02-24 12:20:00,32.23,32.31,32.23,32.31,81600.0,20.3341,20.3846,20.3341,20.3846,81600.0
2009-02-24 12:30:00,32.31,32.52,32.3,32.4,108200.0,20.3846,20.5171,20.3783,20.4414,108200.0
2009-02-24 12:40:00,32.41,32.58,32.4,32.55,66300.0,20.4477,20.555,20.4414,20.536,66300.0
2009-02-24 12:50:00,32.54,32.62,32.46,32.48,77400.0,20.5297,20.5802,20.4792,20.4919,77400.0
2009-02-24 13:00:00,32.49,32.57,32.45,32.48,75000.0,20.4982,20.5486,20.4729,20.4919,75000.0
2009-02-24 13:10:00,32.48,32.5,32.33,32.33,85600.0,20.4919,20.5045,20.3972,20.3972,85600.0
2009-02-24 13:20:00,32.33,32.63,32.33,32.58,152800.0,20.3972,20.5865,20.3972,20.555,152800.0
2009-02-24 13:30:00,32.57,32.65,32.57,32.64,84000.0,20.5486,20.5991,20.5486,20.5928,84000.0
2009-02-24 13:40:00,32.64,32.64,32.51,32.55,94100.0,20.5928,20.5928,20.5108,20.536,94100.0
2009-02-24 13:50:00,32.55,32.7,32.55,32.62,110700.0,20.536,20.6307,20.536,20.5802,110700.0
2009-02-24 14:00:00,32.62,32.67,32.57,32.62,113800.0,20.5802,20.6117,20.5486,20.5802,113800.0
2009-02-24 14:10:00,32.61,32.78,32.6,32.77,99500.0,20.5739,20.6811,20.5676,20.6748,99500.0
2009-02-24 14:20:00,32.77,32.83,32.75,32.78,116600.0,20.6748,20.7127,20.6622,20.6811,116600.0
2009-02-24 14:30:00,32.78,32.88,32.74,32.84,143000.0,20.6811,20.7442,20.6559,20.719,143000.0
2009-02-24 14:40:00,32.84,32.87,32.76,32.79,89400.0,20.719,20.7379,20.6685,20.6874,89400.0
2009-02-24 14:50:00,32.78,32.85,32.72,32.79,95200.0,20.6811,20.7253,20.6433,20.6874,95200.0
2009-02-24 15:00:00,32.8,32.85,32.76,32.83,149000.0,20.6938,20.7253,20.6685,20.7127,149000.0
2009-02-24 15:10:00,32.83,32.91,32.81,32.89,72400.0,20.7127,20.7632,20.7001,20.7505,72400.0
2009-02-24 15:20:00,32.89,32.96,32.87,32.9,107900.0,20.7505,20.7947,20.7379,20.7568,107900.0
2009-02-24 15:30:00,32.9,32.93,32.79,32.84,156200.0,20.7568,20.7758,20.6874,20.719,156200.0
2009-02-24 15:40:00,32.84,32.97,32.84,32.96,246500.0,20.719,20.801,20.719,20.7947,246500.0
2009-02-24 15:50:00,32.95,32.98,32.88,32.88,399000.0,20.7884,20.8073,20.7442,20.7442,399000.0
2009-02-25 09:30:00,32.79,32.88,32.49,32.54,150400.0,20.6874,20.7442,20.4982,20.5297,150400.0
2009-02-25 09:40:00,32.55,32.6,32.43,32.56,138800.0,20.536,20.5676,20.4603,20.5423,138800.0
2009-02-25 09:50:00,32.55,32.65,32.5,32.64,101300.0,20.536,20.5991,20.5045,20.5928,101300.0
2009-02-25 10:00:00,32.64,32.68,32.52,32.53,288400.0,20.5928,20.618,20.5171,20.5234,288400.0
2009-02-25 10:10:00,32.52,32.53,32.34,32.39,262600.0,20.5171,20.5234,20.4035,20.4351,262600.0
2009-02-25 10:20:00,32.37,32.47,32.35,32.44,168200.0,20.4225,20.4856,20.4098,20.4666,168200.0
2009-02-25 10:30:00,32.44,32.45,32.25,32.26,110600.0,20.4666,20.4729,20.3468,20.3531,110600.0
2009-02-25 10:40:00,32.26,32.29,32.11,32.17,129800.0,20.3531,20.372,20.2584,20.2963,129800.0
2009-02-25 10:50:00,32.17,32.2,32.13,32.16,47600.0,20.2963,20.3152,20.271,20.29,47600.0
2009-02-25 11:00:00,32.16,32.22,32.15,32.2,76300.0,20.29,20.3278,20.2837,20.3152,76300.0
2009-02-25 11:10:00,32.2,32.2,32.15,32.19,48200.0,20.3152,20.3152,20.2837,20.3089,48200.0
2009-02-25 11:20:00,32.18,32.33,32.16,32.26,70200.0,20.3026,20.3972,20.29,20.3531,70200.0
2009-02-25 11:30:00,32.26,32.37,32.24,32.32,53400.0,20.3531,20.4225,20.3404,20.3909,53400.0
2009-02-25 11:40:00,32.33,32.4,32.31,32.34,60100.0,20.3972,20.4414,20.3846,20.4035,60100.0
2009-02-25 11:50:00,32.34,32.37,32.13,32.15,127300.0,20.4035,20.4225,20.271,20.2837,127300.0
2009-02-25 12:00:00,32.15,32.22,32.13,32.2,76700.0,20.2837,20.3278,20.271,20.3152,76700.0
2009-02-25 12:10:00,32.19,32.26,32.16,32.25,93800.0,20.3089,20.3531,20.29,20.3468,93800.0
2009-02-25 12:20:00,32.25,32.28,32.22,32.25,73100.0,20.3468,20.3657,20.3278,20.3468,73100.0
2009-02-25 12:30:00,32.25,32.33,32.24,32.32,116800.0,20.3468,20.3972,20.3404,20.3909,116800.0
2009-02-25 12:40:00,32.33,32.38,32.3,32.35,244400.0,20.3972,20.4288,20.3783,20.4098,244400.0
2009-02-25 12:50:00,32.35,32.39,32.34,32.38,111100.0,20.4098,20.4351,20.4035,20.4288,111100.0
2009-02-25 13:00:00,32.37,32.47,32.36,32.41,116700.0,20.4225,20.4856,20.4162,20.4477,116700.0
2009-02-25 13:10:00,32.41,32.44,32.34,32.43,203700.0,20.4477,20.4666,20.4035,20.4603,203700.0
2009-02-25 13:20:00,32.42,32.45,32.35,32.42,199000.0,20.454,20.4729,20.4098,20.454,199000.0
2009-02-25 13:30:00,32.42,32.57,32.41,32.53,57300.0,20.454,20.5486,20.4477,20.5234,57300.0
2009-02-25 13:40:00,32.54,32.61,32.49,32.54,127800.0,20.5297,20.5739,20.4982,20.5297,127800.0
2009-02-25 13:50:00,32.55,32.71,32.49,32.71,133200.0,20.536,20.637,20.4982,20.637,133200.0
2009-02-25 14:00:00,32.71,32.75,32.36,32.39,253100.0,20.637,20.6622,20.4162,20.4351,253100.0
2009-02-25 14:10:00,32.39,32.56,32.34,32.36,235300.0,20.4351,20.5423,20.4035,20.4162,235300.0
2009-02-25 14:20:00,32.37,32.59,32.33,32.58,147600.0,20.4225,20.5613,20.3972,20.555,147600.0
2009-02-25 14:30:00,32.59,32.66,32.5,32.56,186000.0,20.5613,20.6054,20.5045,20.5423,186000.0
2009-02-25 14:40:00,32.57,32.69,32.56,32.65,208400.0,20.5486,20.6244,20.5423,20.5991,208400.0
2009-02-25 14:50:00,32.65,32.78,32.65,32.7,211500.0,20.5991,20.6811,20.5991,20.6307,211500.0
2009-02-25 15:00:00,32.7,32.89,32.67,32.78,184600.0,20.6307,20.7505,20.6117,20.6811,184600.0
2009-02-25 15:10:00,32.78,33.02,32.73,32.97,220400.0,20.6811,20.8326,20.6496,20.801,220400.0
2009-02-25 15:20:00,32.95,33.04,32.94,32.95,210900.0,20.7884,20.8452,20.7821,20.7884,210900.0
2009-02-25 15:30:00,32.95,32.96,32.82,32.83,186100.0,20.7884,20.7947,20.7064,20.7127,186100.0
2009-02-25 15:40:00,32.84,32.85,32.73,32.75,346400.0,20.719,20.7253,20.6496,20.6622,346400.0
2009-02-25 15:50:00,32.75,32.78,32.53,32.56,640900.0,20.6622,20.6811,20.5234,20.5423,640900.0
2009-02-26 09:30:00,32.8,32.98,32.58,32.7,119700.0,20.6938,20.8073,20.555,20.6307,119700.0
2009-02-26 09:40:00,32.7,32.78,32.59,32.78,112100.0,20.6307,20.6811,20.5613,20.6811,112100.0
2009-02-26 09:50:00,32.77,32.8,32.67,32.71,83500.0,20.6748,20.6938,20.6117,20.637,83500.0
2009-02-26 10:00:00,32.7,32.74,32.45,32.46,491900.0,20.6307,20.6559,20.4729,20.4792,491900.0
2009-02-26 10:10:00,32.47,32.5,32.39,32.48,176700.0,20.4856,20.5045,20.4351,20.4919,176700.0
2009-02-26 10:20:00,32.49,32.6,32.48,32.5,98200.0,20.4982,20.5676,20.4919,20.5045,98200.0
2009-02-26 10:30:00,32.49,32.51,32.39,32.45,290900.0,20.4982,20.5108,20.4351,20.4729,290900.0
2009-02-26 10:40:00,32.46,32.48,32.35,32.35,292700.0,20.4792,20.4919,20.4098,20.4098,292700.0
2009-02-26 10:50:00,32.35,32.4,32.28,32.39,228800.0,20.4098,20.4414,20.3657,20.4351,228800.0
2009-02-26 11:00:00,32.39,32.4,32.19,32.19,368300.0,20.4351,20.4414,20.3089,20.3089,368300.0
2009-02-26 11:10:00,32.19,32.3,32.14,32.3,107100.0,20.3089,20.3783,20.2774,20.3783,107100.0
2009-02-26 11:20:00,32.3,32.36,32.28,32.28,70600.0,20.3783,20.4162,20.3657,20.3657,70600.0
2009-02-26 11:30:00,32.28,32.32,32.25,32.31,83200.0,20.3657,20.3909,20.3468,20.3846,83200.0
2009-02-26 11:40:00,32.32,32.32,32.24,32.28,98500.0,20.3909,20.3909,20.3404,20.3657,98500.0
2009-02-26 11:50:00,32.28,32.3,32.25,32.28,79900.0,20.3657,20.3783,20.3468,20.3657,79900.0
2009-02-26 12:00:00,32.27,32.3,32.25,32.25,86300.0,20.3594,20.3783,20.3468,20.3468,86300.0
2009-02-26 12:10:00,32.25,32.26,31.88,32.0,1555700.0,20.3468,20.3531,20.1133,20.189,1555700.0
2009-02-26 12:20:00,32.0,32.06,31.84,31.94,781800.0,20.189,20.2269,20.0881,20.1512,781800.0
2009-02-26 12:30:00,31.93,32.09,31.9,32.01,241400.0,20.1449,20.2458,20.1259,20.1953,241400.0
2009-02-26 12:40:00,32.02,32.05,31.99,32.0,92400.0,20.2016,20.2206,20.1827,20.189,92400.0
2009-02-26 12:50:00,32.0,32.03,31.86,31.87,90500.0,20.189,20.208,20.1007,20.107,90500.0
2009-02-26 13:00:00,31.88,31.94,31.81,31.88,201200.0,20.1133,20.1512,20.0692,20.1133,201200.0
2009-02-26 13:10:00,31.87,31.94,31.86,31.91,173800.0,20.107,20.1512,20.1007,20.1322,173800.0
2009-02-26 13:20:00,31.91,31.98,31.9,31.96,123400.0,20.1322,20.1764,20.1259,20.1638,123400.0
2009-02-26 13:30:00,31.95,31.96,31.9,31.9,131000.0,20.1575,20.1638,20.1259,20.1259,131000.0
2009-02-26 13:40:00,31.9,31.98,31.89,31.93,95200.0,20.1259,20.1764,20.1196,20.1449,95200.0
2009-02-26 13:50:00,31.93,32.0,31.92,31.98,228500.0,20.1449,20.189,20.1386,20.1764,228500.0
2009-02-26 14:00:00,31.98,32.0,31.93,31.98,184200.0,20.1764,20.189,20.1449,20.1764,184200.0
2009-02-26 14:10:00,31.98,32.12,31.97,32.12,185200.0,20.1764,20.2647,20.1701,20.2647,185200.0
2009-02-26 14:20:00,32.12,32.17,32.11,32.13,296100.0,20.2647,20.2963,20.2584,20.271,296100.0
2009-02-26 14:30:00,32.13,32.14,32.08,32.09,401800.0,20.271,20.2774,20.2395,20.2458,401800.0
2009-02-26 14:40:00,32.1,32.1,31.96,32.03,206200.0,20.2521,20.2521,20.1638,20.208,206200.0
2009-02-26 14:50:00,32.03,32.03,31.7,31.74,643500.0,20.208,20.208,19.9998,20.025,643500.0
2009-02-26 15:00:00,31.73,31.73,31.54,31.54,429200.0,20.0187,20.0187,19.8988,19.8988,429200.0
2009-02-26 15:10:00,31.54,31.55,31.19,31.2,466900.0,19.8988,19.9051,19.678,19.6843,466900.0
2009-02-26 15:20:00,31.2,31.23,31.09,31.1,450700.0,19.6843,19.7032,19.6149,19.6212,450700.0
2009-02-26 15:30:00,31.1,31.19,31.08,31.09,557900.0,19.6212,19.678,19.6086,19.6149,557900.0
2009-02-26 15:40:00,31.09,31.2,31.09,31.14,691200.0,19.6149,19.6843,19.6149,19.6464,691200.0
2009-02-26 15:50:00,31.13,31.15,31.0,31.04,698300.0,19.6401,19.6528,19.5581,19.5834,698300.0
2009-02-27 09:30:00,30.37,30.73,30.21,30.4,277500.0,19.1606,19.3878,19.0597,19.1796,277500.0
2009-02-27 09:40:00,30.4,30.53,30.27,30.45,231000.0,19.1796,19.2616,19.0976,19.2111,231000.0
2009-02-27 09:50:00,30.45,30.47,30.23,30.23,239000.0,19.2111,19.2237,19.0723,19.0723,239000.0
2009-02-27 10:00:00,30.23,30.24,30.05,30.1,347100.0,19.0723,19.0786,18.9588,18.9903,347100.0
2009-02-27 10:10:00,30.09,30.1,29.88,29.98,343400.0,18.984,18.9903,18.8515,18.9146,343400.0
2009-02-27 10:20:00,29.99,30.25,29.97,30.05,294400.0,18.9209,19.0849,18.9083,18.9588,294400.0
2009-02-27 10:30:00,30.05,30.11,30.02,30.09,115400.0,18.9588,18.9966,18.9398,18.984,115400.0
2009-02-27 10:40:00,30.09,30.31,30.07,30.2,199600.0,18.984,19.1228,18.9714,19.0534,199600.0
2009-02-27 10:50:00,30.19,30.27,30.13,30.2,142400.0,19.0471,19.0976,19.0092,19.0534,142400.0
2009-02-27 11:00:00,30.2,30.26,30.12,30.14,118300.0,19.0534,19.0912,19.0029,19.0155,118300.0
2009-02-27 11:10:00,30.15,30.23,30.07,30.08,130400.0,19.0218,19.0723,18.9714,18.9777,130400.0
2009-02-27 11:20:00,30.08,30.14,30.08,30.14,106100.0,18.9777,19.0155,18.9777,19.0155,106100.0
2009-02-27 11:30:00,30.14,30.2,30.09,30.1,128200.0,19.0155,19.0534,18.984,18.9903,128200.0
2009-02-27 11:40:00,30.1,30.32,30.09,30.26,164200.0,18.9903,19.1291,18.984,19.0912,164200.0
2009-02-27 11:50:00,30.25,30.3,30.16,30.3,112300.0,19.0849,19.1165,19.0282,19.1165,112300.0
2009-02-27 12:00:00,30.3,30.39,30.27,30.3,134600.0,19.1165,19.1733,19.0976,19.1165,134600.0
2009-02-27 12:10:00,30.31,30.32,30.09,30.09,113700.0,19.1228,19.1291,18.984,18.984,113700.0
2009-02-27 12:20:00,30.09,30.26,30.07,30.16,132600.0,18.984,19.0912,18.9714,19.0282,132600.0
2009-02-27 12:30:00,30.17,30.22,30.11,30.12,74300.0,19.0345,19.066,18.9966,19.0029,74300.0
2009-02-27 12:40:00,30.11,30.15,30.05,30.08,86800.0,18.9966,19.0218,18.9588,18.9777,86800.0
2009-02-27 12:50:00,30.08,30.12,30.0,30.07,106000.0,18.9777,19.0029,18.9272,18.9714,106000.0
2009-02-27 13:00:00,30.08,30.2,30.08,30.13,131300.0,18.9777,19.0534,18.9777,19.0092,131300.0
2009-02-27 13:10:00,30.13,30.16,30.0,30.04,80500.0,19.0092,19.0282,18.9272,18.9524,80500.0
2009-02-27 13:20:00,30.05,30.09,30.0,30.01,89700.0,18.9588,18.984,18.9272,18.9335,89700.0
2009-02-27 13:30:00,30.01,30.09,29.76,29.8,282500.0,18.9335,18.984,18.7758,18.801,282500.0
2009-02-27 13:40:00,29.8,29.92,29.74,29.92,180400.0,18.801,18.8767,18.7632,18.8767,180400.0
2009-02-27 13:50:00,29.92,29.98,29.83,29.86,203100.0,18.8767,18.9146,18.82,18.8389,203100.0
2009-02-27 14:00:00,29.86,30.0,29.86,29.96,129800.0,18.8389,18.9272,18.8389,18.902,129800.0
2009-02-27 14:10:00,29.96,29.98,29.88,29.95,131900.0,18.902,18.9146,18.8515,18.8957,131900.0
2009-02-27 14:20:00,29.95,29.99,29.78,29.79,188600.0,18.8957,18.9209,18.7884,18.7947,188600.0
2009-02-27 14:30:00,29.8,29.84,29.75,29.78,169700.0,18.801,18.8263,18.7695,18.7884,169700.0
2009-02-27 14:40:00,29.78,29.88,29.76,29.87,160100.0,18.7884,18.8515,18.7758,18.8452,160100.0
2009-02-27 14:50:00,29.86,29.93,29.84,29.87,158400.0,18.8389,18.883,18.8263,18.8452,158400.0
2009-02-27 15:00:00,29.87,29.87,29.67,29.68,235200.0,18.8452,18.8452,18.719,18.7253,235200.0
2009-02-27 15:10:00,29.68,29.69,29.47,29.47,456900.0,18.7253,18.7316,18.5928,18.5928,456900.0
2009-02-27 15:20:00,29.47,29.65,29.4,29.59,466400.0,18.5928,18.7064,18.5487,18.6685,466400.0
2009-02-27 15:30:00,29.58,29.71,29.48,29.51,340700.0,18.6622,18.7442,18.5991,18.6181,340700.0
2009-02-27 15:40:00,29.52,29.59,29.45,29.59,527400.0,18.6244,18.6685,18.5802,18.6685,527400.0
2009-02-27 15:50:00,29.59,29.64,29.38,29.39,653900.0,18.6685,18.7001,18.536,18.5424,653900.0
2009-03-02 09:30:00,28.55,28.62,27.95,28.04,495700.0,18.0124,18.0566,17.6339,17.6906,495700.0
2009-03-02 09:40:00,28.04,28.31,27.94,28.31,291000.0,17.6906,17.861,17.6275,17.861,291000.0
2009-03-02 09:50:00,28.31,28.61,28.3,28.58,269000.0,17.861,18.0503,17.8547,18.0313,269000.0
2009-03-02 10:00:00,28.57,28.77,28.57,28.69,264800.0,18.025,18.1512,18.025,18.1007,264800.0
2009-03-02 10:10:00,28.69,28.73,28.5,28.55,250200.0,18.1007,18.126,17.9809,18.0124,250200.0
2009-03-02 10:20:00,28.55,28.79,28.55,28.69,240900.0,18.0124,18.1638,18.0124,18.1007,240900.0
2009-03-02 10:30:00,28.68,28.85,28.65,28.84,298900.0,18.0944,18.2017,18.0755,18.1954,298900.0
2009-03-02 10:40:00,28.83,28.83,28.36,28.44,553000.0,18.1891,18.1891,17.8925,17.943,553000.0
2009-03-02 10:50:00,28.44,28.5,28.3,28.43,316700.0,17.943,17.9809,17.8547,17.9367,316700.0
2009-03-02 11:00:00,28.44,28.58,28.42,28.54,256700.0,17.943,18.0313,17.9304,18.0061,256700.0
2009-03-02 11:10:00,28.54,28.56,28.49,28.55,226100.0,18.0061,18.0187,17.9745,18.0124,226100.0
2009-03-02 11:20:00,28.55,28.61,28.38,28.42,294700.0,18.0124,18.0503,17.9051,17.9304,294700.0
2009-03-02 11:30:00,28.42,28.42,28.22,28.22,174800.0,17.9304,17.9304,17.8042,17.8042,174800.0
2009-03-02 11:40:00,28.22,28.23,28.08,28.14,196300.0,17.8042,17.8105,17.7159,17.7537,196300.0
2009-03-02 11:50:00,28.13,28.14,27.91,27.95,285100.0,17.7474,17.7537,17.6086,17.6339,285100.0
2009-03-02 12:00:00,27.95,28.0,27.89,27.99,264500.0,17.6339,17.6654,17.596,17.6591,264500.0
2009-03-02 12:10:00,27.99,28.0,27.88,27.9,298000.0,17.6591,17.6654,17.5897,17.6023,298000.0
2009-03-02 12:20:00,27.9,28.09,27.9,28.09,163700.0,17.6023,17.7222,17.6023,17.7222,163700.0
2009-03-02 12:30:00,28.08,28.14,28.0,28.04,239600.0,17.7159,17.7537,17.6654,17.6906,239600.0
2009-03-02 12:40:00,28.05,28.18,27.98,28.17,372900.0,17.6969,17.779,17.6528,17.7727,372900.0
2009-03-02 12:50:00,28.17,28.31,28.16,28.2,225400.0,17.7727,17.861,17.7663,17.7916,225400.0
2009-03-02 13:00:00,28.2,28.29,28.17,28.29,293200.0,17.7916,17.8484,17.7727,17.8484,293200.0
2009-03-02 13:10:00,28.28,28.31,28.18,28.19,197000.0,17.8421,17.861,17.779,17.7853,197000.0
2009-03-02 13:20:00,28.19,28.23,28.11,28.14,252600.0,17.7853,17.8105,17.7348,17.7537,252600.0
2009-03-02 13:30:00,28.14,28.19,28.12,28.19,381400.0,17.7537,17.7853,17.7411,17.7853,381400.0
2009-03-02 13:40:00,28.18,28.23,28.15,28.23,520400.0,17.779,17.8105,17.76,17.8105,520400.0
2009-03-02 13:50:00,28.23,28.26,28.16,28.25,457200.0,17.8105,17.8294,17.7663,17.8231,457200.0
2009-03-02 14:00:00,28.25,28.3,28.21,28.3,436400.0,17.8231,17.8547,17.7979,17.8547,436400.0
2009-03-02 14:10:00,28.3,28.33,28.19,28.19,194900.0,17.8547,17.8736,17.7853,17.7853,194900.0
2009-03-02 14:20:00,28.23,28.23,28.15,28.19,315500.0,17.8105,17.8105,17.76,17.7853,315500.0
2009-03-02 14:30:00,28.19,28.41,28.18,28.38,308500.0,17.7853,17.9241,17.779,17.9051,308500.0
2009-03-02 14:40:00,28.37,28.42,28.19,28.2,290900.0,17.8988,17.9304,17.7853,17.7916,290900.0
2009-03-02 14:50:00,28.2,28.21,28.11,28.11,378400.0,17.7916,17.7979,17.7348,17.7348,378400.0
2009-03-02 15:00:00,28.11,28.13,27.98,28.0,364400.0,17.7348,17.7474,17.6528,17.6654,364400.0
2009-03-02 15:10:00,28.0,28.03,27.87,27.88,362900.0,17.6654,17.6843,17.5834,17.5897,362900.0
2009-03-02 15:20:00,27.88,28.0,27.85,27.94,457700.0,17.5897,17.6654,17.5708,17.6275,457700.0
2009-03-02 15:30:00,27.94,28.03,27.85,27.86,411800.0,17.6275,17.6843,17.5708,17.5771,411800.0
2009-03-02 15:40:00,27.86,27.86,27.67,27.69,534400.0,17.5771,17.5771,17.4572,17.4698,534400.0
2009-03-02 15:50:00,27.68,27.78,27.66,27.76,624800.0,17.4635,17.5266,17.4509,17.514,624800.0
2009-03-03 09:30:00,27.78,28.27,27.59,28.26,291100.0,17.5266,17.8357,17.4067,17.8294,291100.0
2009-03-03 09:40:00,28.26,28.48,28.26,28.44,212800.0,17.8294,17.9682,17.8294,17.943,212800.0
2009-03-03 09:50:00,28.43,28.48,28.29,28.39,274400.0,17.9367,17.9682,17.8484,17.9115,274400.0
2009-03-03 10:00:00,28.39,28.51,28.27,28.48,231000.0,17.9115,17.9872,17.8357,17.9682,231000.0
2009-03-03 10:10:00,28.49,28.5,28.23,28.36,185300.0,17.9745,17.9809,17.8105,17.8925,185300.0
2009-03-03 10:20:00,28.36,28.41,28.27,28.38,178100.0,17.8925,17.9241,17.8357,17.9051,178100.0
2009-03-03 10:30:00,28.37,28.4,28.24,28.27,182500.0,17.8988,17.9178,17.8168,17.8357,182500.0
2009-03-03 10:40:00,28.27,28.34,28.09,28.12,209100.0,17.8357,17.8799,17.7222,17.7411,209100.0
2009-03-03 10:50:00,28.13,28.15,27.88,28.11,243900.0,17.7474,17.76,17.5897,17.7348,243900.0
2009-03-03 11:00:00,28.11,28.17,27.82,27.86,192500.0,17.7348,17.7727,17.5518,17.5771,192500.0
2009-03-03 11:10:00,27.86,27.86,27.39,27.39,338300.0,17.5771,17.5771,17.2805,17.2805,338300.0
2009-03-03 11:20:00,27.4,27.45,27.33,27.37,447400.0,17.2869,17.3184,17.2427,17.2679,447400.0
2009-03-03 11:30:00,27.38,27.45,27.31,27.32,169100.0,17.2742,17.3184,17.2301,17.2364,169100.0
2009-03-03 11:40:00,27.32,27.41,27.26,27.34,151100.0,17.2364,17.2932,17.1985,17.249,151100.0
2009-03-03 11:50:00,27.33,27.35,27.22,27.25,143600.0,17.2427,17.2553,17.1733,17.1922,143600.0
2009-03-03 12:00:00,27.25,27.4,27.25,27.4,173800.0,17.1922,17.2869,17.1922,17.2869,173800.0
2009-03-03 12:10:00,27.4,27.51,27.4,27.47,170600.0,17.2869,17.3563,17.2869,17.331,170600.0
2009-03-03 12:20:00,27.47,27.69,27.44,27.64,165900.0,17.331,17.4698,17.3121,17.4383,165900.0
2009-03-03 12:30:00,27.65,27.68,27.58,27.62,177300.0,17.4446,17.4635,17.4004,17.4257,177300.0
2009-03-03 12:40:00,27.63,27.65,27.56,27.64,160600.0,17.432,17.4446,17.3878,17.4383,160600.0
2009-03-03 12:50:00,27.64,27.65,27.43,27.44,100300.0,17.4383,17.4446,17.3058,17.3121,100300.0
2009-03-03 13:00:00,27.44,27.47,27.38,27.42,188600.0,17.3121,17.331,17.2742,17.2995,188600.0
2009-03-03 13:10:00,27.42,27.63,27.41,27.63,88300.0,17.2995,17.432,17.2932,17.432,88300.0
2009-03-03 13:20:00,27.63,27.73,27.57,27.57,235600.0,17.432,17.4951,17.3941,17.3941,235600.0
2009-03-03 13:30:00,27.57,27.62,27.52,27.61,319000.0,17.3941,17.4257,17.3626,17.4193,319000.0
2009-03-03 13:40:00,27.61,27.7,27.59,27.6,155300.0,17.4193,17.4761,17.4067,17.413,155300.0
2009-03-03 13:50:00,27.61,27.81,27.6,27.76,175900.0,17.4193,17.5455,17.413,17.514,175900.0
2009-03-03 14:00:00,27.75,27.9,27.73,27.88,263300.0,17.5077,17.6023,17.4951,17.5897,263300.0
2009-03-03 14:10:00,27.88,28.0,27.84,27.86,179200.0,17.5897,17.6654,17.5645,17.5771,179200.0
2009-03-03 14:20:00,27.86,28.06,27.84,27.88,265300.0,17.5771,17.7033,17.5645,17.5897,265300.0
2009-03-03 14:30:00,27.87,27.98,27.85,27.94,280200.0,17.5834,17.6528,17.5708,17.6275,280200.0
2009-03-03 14:40:00,27.94,27.97,27.81,27.84,262400.0,17.6275,17.6465,17.5455,17.5645,262400.0
2009-03-03 14:50:00,27.84,28.0,27.72,27.91,281800.0,17.5645,17.6654,17.4887,17.6086,281800.0
2009-03-03 15:00:00,27.92,27.92,27.69,27.74,218000.0,17.6149,17.6149,17.4698,17.5014,218000.0
2009-03-03 15:10:00,27.72,27.78,27.69,27.74,307300.0,17.4887,17.5266,17.4698,17.5014,307300.0
2009-03-03 15:20:00,27.73,27.78,27.65,27.67,308400.0,17.4951,17.5266,17.4446,17.4572,308400.0
2009-03-03 15:30:00,27.66,27.7,27.58,27.58,280700.0,17.4509,17.4761,17.4004,17.4004,280700.0
2009-03-03 15:40:00,27.58,27.59,27.53,27.55,315400.0,17.4004,17.4067,17.3689,17.3815,315400.0
2009-03-03 15:50:00,27.55,27.64,27.49,27.49,507800.0,17.3815,17.4383,17.3436,17.3436,507800.0
2009-03-04 09:30:00,28.2,28.2,27.44,27.75,223000.0,17.7916,17.7916,17.3121,17.5077,223000.0
2009-03-04 09:40:00,27.74,27.74,27.54,27.57,120500.0,17.5014,17.5014,17.3752,17.3941,120500.0
2009-03-04 09:50:00,27.57,27.6,27.45,27.54,173500.0,17.3941,17.413,17.3184,17.3752,173500.0
2009-03-04 10:00:00,27.55,27.71,27.49,27.49,218800.0,17.3815,17.4824,17.3436,17.3436,218800.0
2009-03-04 10:10:00,27.49,27.51,27.32,27.38,236900.0,17.3436,17.3563,17.2364,17.2742,236900.0
2009-03-04 10:20:00,27.37,27.47,27.27,27.45,106300.0,17.2679,17.331,17.2048,17.3184,106300.0
2009-03-04 10:30:00,27.46,27.5,27.39,27.49,115900.0,17.3247,17.3499,17.2805,17.3436,115900.0
2009-03-04 10:40:00,27.49,27.76,27.48,27.68,183000.0,17.3436,17.514,17.3373,17.4635,183000.0
2009-03-04 10:50:00,27.68,27.81,27.64,27.67,128100.0,17.4635,17.5455,17.4383,17.4572,128100.0
2009-03-04 11:00:00,27.68,27.86,27.67,27.82,103800.0,17.4635,17.5771,17.4572,17.5518,103800.0
2009-03-04 11:10:00,27.82,27.93,27.76,27.76,242800.0,17.5518,17.6212,17.514,17.514,242800.0
2009-03-04 11:20:00,27.76,27.99,27.7,27.96,117800.0,17.514,17.6591,17.4761,17.6402,117800.0
2009-03-04 11:30:00,27.97,28.05,27.95,27.99,110200.0,17.6465,17.6969,17.6339,17.6591,110200.0
2009-03-04 11:40:00,28.0,28.01,27.94,28.0,75800.0,17.6654,17.6717,17.6275,17.6654,75800.0
2009-03-04 11:50:00,28.0,28.1,27.98,28.06,67300.0,17.6654,17.7285,17.6528,17.7033,67300.0
2009-03-04 12:00:00,28.06,28.09,27.94,27.94,129900.0,17.7033,17.7222,17.6275,17.6275,129900.0
2009-03-04 12:10:00,27.94,27.97,27.85,27.88,101600.0,17.6275,17.6465,17.5708,17.5897,101600.0
2009-03-04 12:20:00,27.88,27.98,27.86,27.97,140500.0,17.5897,17.6528,17.5771,17.6465,140500.0
2009-03-04 12:30:00,27.97,28.08,27.92,28.08,140300.0,17.6465,17.7159,17.6149,17.7159,140300.0
2009-03-04 12:40:00,28.08,28.08,27.89,27.9,130500.0,17.7159,17.7159,17.596,17.6023,130500.0
2009-03-04 12:50:00,27.9,28.0,27.89,27.96,81900.0,17.6023,17.6654,17.596,17.6402,81900.0
2009-03-04 13:00:00,27.96,28.04,27.92,28.03,165400.0,17.6402,17.6906,17.6149,17.6843,165400.0
2009-03-04 13:10:00,28.03,28.12,28.02,28.09,167800.0,17.6843,17.7411,17.678,17.7222,167800.0
2009-03-04 13:20:00,28.07,28.18,28.02,28.11,163100.0,17.7096,17.779,17.678,17.7348,163100.0
2009-03-04 13:30:00,28.13,28.22,28.06,28.07,271000.0,17.7474,17.8042,17.7033,17.7096,271000.0
2009-03-04 13:40:00,28.07,28.22,28.05,28.19,95500.0,17.7096,17.8042,17.6969,17.7853,95500.0
2009-03-04 13:50:00,28.18,28.22,28.15,28.18,100100.0,17.779,17.8042,17.76,17.779,100100.0
2009-03-04 14:00:00,28.18,28.43,28.14,28.42,315000.0,17.779,17.9367,17.7537,17.9304,315000.0
2009-03-04 14:10:00,28.43,28.48,28.32,28.42,193100.0,17.9367,17.9682,17.8673,17.9304,193100.0
2009-03-04 14:20:00,28.41,28.44,28.33,28.43,271500.0,17.9241,17.943,17.8736,17.9367,271500.0
2009-03-04 14:30:00,28.43,28.59,28.41,28.53,215300.0,17.9367,18.0376,17.9241,17.9998,215300.0
2009-03-04 14:40:00,28.53,28.67,28.5,28.59,143800.0,17.9998,18.0881,17.9809,18.0376,143800.0
2009-03-04 14:50:00,28.59,28.73,28.58,28.72,273400.0,18.0376,18.126,18.0313,18.1197,273400.0
2009-03-04 15:00:00,28.72,28.78,28.65,28.68,270900.0,18.1197,18.1575,18.0755,18.0944,270900.0
2009-03-04 15:10:00,28.67,28.84,28.67,28.82,271600.0,18.0881,18.1954,18.0881,18.1827,271600.0
2009-03-04 15:20:00,28.82,28.87,28.76,28.85,381700.0,18.1827,18.2143,18.1449,18.2017,381700.0
2009-03-04 15:30:00,28.86,28.86,28.7,28.73,367300.0,18.208,18.208,18.107,18.126,367300.0
2009-03-04 15:40:00,28.72,28.74,28.62,28.64,590700.0,18.1197,18.1323,18.0566,18.0692,590700.0
2009-03-04 15:50:00,28.64,28.67,28.49,28.51,1207900.0,18.0692,18.0881,17.9745,17.9872,1207900.0
2009-03-05 09:30:00,27.89,28.39,27.5,27.85,335100.0,17.596,17.9115,17.3499,17.5708,335100.0
2009-03-05 09:40:00,27.84,27.93,27.73,27.79,295300.0,17.5645,17.6212,17.4951,17.5329,295300.0
2009-03-05 09:50:00,27.8,27.89,27.74,27.87,346300.0,17.5392,17.596,17.5014,17.5834,346300.0
2009-03-05 10:00:00,27.88,28.1,27.8,28.01,185700.0,17.5897,17.7285,17.5392,17.6717,185700.0
2009-03-05 10:10:00,28.01,28.07,28.0,28.05,208900.0,17.6717,17.7096,17.6654,17.6969,208900.0
2009-03-05 10:20:00,28.04,28.07,27.94,28.03,206200.0,17.6906,17.7096,17.6275,17.6843,206200.0
2009-03-05 10:30:00,28.02,28.06,27.93,27.96,158100.0,17.678,17.7033,17.6212,17.6402,158100.0
2009-03-05 10:40:00,27.96,28.08,27.96,28.05,319900.0,17.6402,17.7159,17.6402,17.6969,319900.0
2009-03-05 10:50:00,28.05,28.07,27.89,28.0,288600.0,17.6969,17.7096,17.596,17.6654,288600.0
2009-03-05 11:00:00,28.0,28.08,27.99,28.05,252600.0,17.6654,17.7159,17.6591,17.6969,252600.0
2009-03-05 11:10:00,28.04,28.06,27.84,27.86,261700.0,17.6906,17.7033,17.5645,17.5771,261700.0
2009-03-05 11:20:00,27.85,27.85,27.72,27.79,167600.0,17.5708,17.5708,17.4887,17.5329,167600.0
2009-03-05 11:30:00,27.79,27.84,27.75,27.76,109900.0,17.5329,17.5645,17.5077,17.514,109900.0
2009-03-05 11:40:00,27.77,27.81,27.69,27.79,147200.0,17.5203,17.5455,17.4698,17.5329,147200.0
2009-03-05 11:50:00,27.78,27.87,27.78,27.84,183100.0,17.5266,17.5834,17.5266,17.5645,183100.0
2009-03-05 12:00:00,27.83,27.86,27.67,27.74,220600.0,17.5581,17.5771,17.4572,17.5014,220600.0
2009-03-05 12:10:00,27.74,27.75,27.63,27.7,136300.0,17.5014,17.5077,17.432,17.4761,136300.0
2009-03-05 12:20:00,27.7,27.77,27.66,27.77,91000.0,17.4761,17.5203,17.4509,17.5203,91000.0
2009-03-05 12:30:00,27.77,27.79,27.71,27.74,53700.0,17.5203,17.5329,17.4824,17.5014,53700.0
2009-03-05 12:40:00,27.74,27.76,27.6,27.61,137600.0,17.5014,17.514,17.413,17.4193,137600.0
2009-03-05 12:50:00,27.61,27.64,27.55,27.57,98500.0,17.4193,17.4383,17.3815,17.3941,98500.0
2009-03-05 13:00:00,27.57,27.71,27.53,27.71,91400.0,17.3941,17.4824,17.3689,17.4824,91400.0
2009-03-05 13:10:00,27.71,27.89,27.71,27.81,122200.0,17.4824,17.596,17.4824,17.5455,122200.0
2009-03-05 13:20:00,27.81,27.81,27.74,27.79,174000.0,17.5455,17.5455,17.5014,17.5329,174000.0
2009-03-05 13:30:00,27.78,27.79,27.66,27.7,156900.0,17.5266,17.5329,17.4509,17.4761,156900.0
2009-03-05 13:40:00,27.69,27.77,27.61,27.62,149300.0,17.4698,17.5203,17.4193,17.4257,149300.0
2009-03-05 13:50:00,27.62,27.69,27.58,27.65,105100.0,17.4257,17.4698,17.4004,17.4446,105100.0
2009-03-05 14:00:00,27.66,27.66,27.54,27.57,90400.0,17.4509,17.4509,17.3752,17.3941,90400.0
2009-03-05 14:10:00,27.57,27.65,27.53,27.63,114900.0,17.3941,17.4446,17.3689,17.432,114900.0
2009-03-05 14:20:00,27.62,27.62,27.48,27.52,126300.0,17.4257,17.4257,17.3373,17.3626,126300.0
2009-03-05 14:30:00,27.52,27.59,27.46,27.53,141100.0,17.3626,17.4067,17.3247,17.3689,141100.0
2009-03-05 14:40:00,27.52,27.57,27.44,27.47,94500.0,17.3626,17.3941,17.3121,17.331,94500.0
2009-03-05 14:50:00,27.47,27.52,27.42,27.46,134700.0,17.331,17.3626,17.2995,17.3247,134700.0
2009-03-05 15:00:00,27.46,27.68,27.44,27.59,177300.0,17.3247,17.4635,17.3121,17.4067,177300.0
2009-03-05 15:10:00,27.58,27.64,27.46,27.47,160600.0,17.4004,17.4383,17.3247,17.331,160600.0
2009-03-05 15:20:00,27.47,27.54,27.39,27.42,267700.0,17.331,17.3752,17.2805,17.2995,267700.0
2009-03-05 15:30:00,27.43,27.46,27.27,27.3,397300.0,17.3058,17.3247,17.2048,17.2238,397300.0
2009-03-05 15:40:00,27.3,27.39,27.21,27.37,669900.0,17.2238,17.2805,17.167,17.2679,669900.0
2009-03-05 15:50:00,27.38,27.53,27.33,27.48,812800.0,17.2742,17.3689,17.2427,17.3373,812800.0
2009-03-06 09:30:00,27.65,27.81,27.59,27.77,262000.0,17.4446,17.5455,17.4067,17.5203,262000.0
2009-03-06 09:40:00,27.77,28.23,27.76,28.14,257400.0,17.5203,17.8105,17.514,17.7537,257400.0
2009-03-06 09:50:00,28.14,28.19,27.87,27.88,374100.0,17.7537,17.7853,17.5834,17.5897,374100.0
2009-03-06 10:00:00,27.87,27.89,27.69,27.78,180100.0,17.5834,17.596,17.4698,17.5266,180100.0
2009-03-06 10:10:00,27.78,27.86,27.71,27.81,272900.0,17.5266,17.5771,17.4824,17.5455,272900.0
2009-03-06 10:20:00,27.81,27.92,27.71,27.89,186300.0,17.5455,17.6149,17.4824,17.596,186300.0
2009-03-06 10:30:00,27.9,27.99,27.72,27.74,265000.0,17.6023,17.6591,17.4887,17.5014,265000.0
2009-03-06 10:40:00,27.74,27.87,27.7,27.77,219400.0,17.5014,17.5834,17.4761,17.5203,219400.0
2009-03-06 10:50:00,27.76,27.85,27.67,27.7,195200.0,17.514,17.5708,17.4572,17.4761,195200.0
2009-03-06 11:00:00,27.7,27.83,27.69,27.75,219400.0,17.4761,17.5581,17.4698,17.5077,219400.0
2009-03-06 11:10:00,27.75,27.8,27.69,27.72,175500.0,17.5077,17.5392,17.4698,17.4887,175500.0
2009-03-06 11:20:00,27.72,27.73,27.61,27.71,141200.0,17.4887,17.4951,17.4193,17.4824,141200.0
2009-03-06 11:30:00,27.71,27.8,27.7,27.76,249600.0,17.4824,17.5392,17.4761,17.514,249600.0
2009-03-06 11:40:00,27.77,27.8,27.63,27.7,197400.0,17.5203,17.5392,17.432,17.4761,197400.0
2009-03-06 11:50:00,27.7,27.84,27.66,27.79,143800.0,17.4761,17.5645,17.4509,17.5329,143800.0
2009-03-06 12:00:00,27.8,27.94,27.76,27.92,146600.0,17.5392,17.6275,17.514,17.6149,146600.0
2009-03-06 12:10:00,27.92,27.97,27.82,27.85,138500.0,17.6149,17.6465,17.5518,17.5708,138500.0
2009-03-06 12:20:00,27.85,27.91,27.7,27.7,109400.0,17.5708,17.6086,17.4761,17.4761,109400.0
2009-03-06 12:30:00,27.7,27.72,27.66,27.7,109400.0,17.4761,17.4887,17.4509,17.4761,109400.0
2009-03-06 12:40:00,27.7,27.71,27.59,27.65,213900.0,17.4761,17.4824,17.4067,17.4446,213900.0
2009-03-06 12:50:00,27.65,27.76,27.61,27.76,123400.0,17.4446,17.514,17.4193,17.514,123400.0
2009-03-06 13:00:00,27.76,27.76,27.61,27.61,114700.0,17.514,17.514,17.4193,17.4193,114700.0
2009-03-06 13:10:00,27.61,27.64,27.48,27.51,76000.0,17.4193,17.4383,17.3373,17.3563,76000.0
2009-03-06 13:20:00,27.5,27.58,27.48,27.55,106000.0,17.3499,17.4004,17.3373,17.3815,106000.0
2009-03-06 13:30:00,27.55,27.56,27.45,27.54,126700.0,17.3815,17.3878,17.3184,17.3752,126700.0
2009-03-06 13:40:00,27.54,27.6,27.47,27.56,120400.0,17.3752,17.413,17.331,17.3878,120400.0
2009-03-06 13:50:00,27.55,27.58,27.5,27.53,102000.0,17.3815,17.4004,17.3499,17.3689,102000.0
2009-03-06 14:00:00,27.53,27.66,27.52,27.6,167000.0,17.3689,17.4509,17.3626,17.413,167000.0
2009-03-06 14:10:00,27.6,27.61,27.45,27.53,279800.0,17.413,17.4193,17.3184,17.3689,279800.0
2009-03-06 14:20:00,27.53,27.67,27.52,27.67,155000.0,17.3689,17.4572,17.3626,17.4572,155000.0
2009-03-06 14:30:00,27.68,27.7,27.56,27.61,163100.0,17.4635,17.4761,17.3878,17.4193,163100.0
2009-03-06 14:40:00,27.61,27.63,27.49,27.56,259900.0,17.4193,17.432,17.3436,17.3878,259900.0
2009-03-06 14:50:00,27.55,27.62,27.55,27.55,202600.0,17.3815,17.4257,17.3815,17.3815,202600.0
2009-03-06 15:00:00,27.56,27.62,27.54,27.6,311700.0,17.3878,17.4257,17.3752,17.413,311700.0
2009-03-06 15:10:00,27.6,27.67,27.56,27.61,226800.0,17.413,17.4572,17.3878,17.4193,226800.0
2009-03-06 15:20:00,27.6,27.64,27.54,27.56,208800.0,17.413,17.4383,17.3752,17.3878,208800.0
2009-03-06 15:30:00,27.56,27.69,27.55,27.57,300800.0,17.3878,17.4698,17.3815,17.3941,300800.0
2009-03-06 15:40:00,27.56,27.95,27.56,27.77,492900.0,17.3878,17.6339,17.3878,17.5203,492900.0
2009-03-06 15:50:00,27.76,28.02,27.72,27.99,562000.0,17.514,17.678,17.4887,17.6591,562000.0
2009-03-09 09:30:00,27.73,27.94,27.47,27.7,320500.0,17.4951,17.6275,17.331,17.4761,320500.0
2009-03-09 09:40:00,27.7,27.91,27.68,27.87,288700.0,17.4761,17.6086,17.4635,17.5834,288700.0
2009-03-09 09:50:00,27.86,27.97,27.78,27.83,267300.0,17.5771,17.6465,17.5266,17.5581,267300.0
2009-03-09 10:00:00,27.83,28.04,27.83,28.0,345900.0,17.5581,17.6906,17.5581,17.6654,345900.0
2009-03-09 10:10:00,28.01,28.38,28.0,28.37,466400.0,17.6717,17.9051,17.6654,17.8988,466400.0
2009-03-09 10:20:00,28.38,28.64,28.36,28.58,495700.0,17.9051,18.0692,17.8925,18.0313,495700.0
2009-03-09 10:30:00,28.58,28.67,28.23,28.25,382600.0,18.0313,18.0881,17.8105,17.8231,382600.0
2009-03-09 10:40:00,28.26,28.38,28.23,28.3,226500.0,17.8294,17.9051,17.8105,17.8547,226500.0
2009-03-09 10:50:00,28.3,28.32,28.11,28.17,165800.0,17.8547,17.8673,17.7348,17.7727,165800.0
2009-03-09 11:00:00,28.18,28.21,27.99,28.0,190000.0,17.779,17.7979,17.6591,17.6654,190000.0
2009-03-09 11:10:00,28.0,28.07,28.0,28.05,142600.0,17.6654,17.7096,17.6654,17.6969,142600.0
2009-03-09 11:20:00,28.04,28.14,27.95,28.12,225900.0,17.6906,17.7537,17.6339,17.7411,225900.0
2009-03-09 11:30:00,28.12,28.24,28.08,28.2,130100.0,17.7411,17.8168,17.7159,17.7916,130100.0
2009-03-09 11:40:00,28.2,28.27,28.17,28.25,177300.0,17.7916,17.8357,17.7727,17.8231,177300.0
2009-03-09 11:50:00,28.25,28.26,28.09,28.13,192400.0,17.8231,17.8294,17.7222,17.7474,192400.0
2009-03-09 12:00:00,28.13,28.17,28.02,28.03,105400.0,17.7474,17.7727,17.678,17.6843,105400.0
2009-03-09 12:10:00,28.02,28.22,28.0,28.16,85600.0,17.678,17.8042,17.6654,17.7663,85600.0
2009-03-09 12:20:00,28.17,28.23,28.07,28.09,97600.0,17.7727,17.8105,17.7096,17.7222,97600.0
2009-03-09 12:30:00,28.1,28.1,27.92,27.92,102000.0,17.7285,17.7285,17.6149,17.6149,102000.0
2009-03-09 12:40:00,27.92,28.04,27.88,28.03,114700.0,17.6149,17.6906,17.5897,17.6843,114700.0
2009-03-09 12:50:00,28.04,28.04,28.0,28.01,59300.0,17.6906,17.6906,17.6654,17.6717,59300.0
2009-03-09 13:00:00,28.0,28.01,27.94,27.95,264600.0,17.6654,17.6717,17.6275,17.6339,264600.0
2009-03-09 13:10:00,27.95,28.01,27.93,28.0,188100.0,17.6339,17.6717,17.6212,17.6654,188100.0
2009-03-09 13:20:00,28.01,28.05,27.98,28.05,148100.0,17.6717,17.6969,17.6528,17.6969,148100.0
2009-03-09 13:30:00,28.04,28.06,27.99,28.0,130900.0,17.6906,17.7033,17.6591,17.6654,130900.0
2009-03-09 13:40:00,28.0,28.09,27.98,28.05,194800.0,17.6654,17.7222,17.6528,17.6969,194800.0
2009-03-09 13:50:00,28.05,28.14,28.05,28.1,140000.0,17.6969,17.7537,17.6969,17.7285,140000.0
2009-03-09 14:00:00,28.11,28.25,28.09,28.23,169700.0,17.7348,17.8231,17.7222,17.8105,169700.0
2009-03-09 14:10:00,28.23,28.26,28.19,28.26,118300.0,17.8105,17.8294,17.7853,17.8294,118300.0
2009-03-09 14:20:00,28.24,28.27,28.09,28.19,181800.0,17.8168,17.8357,17.7222,17.7853,181800.0
2009-03-09 14:30:00,28.19,28.23,28.08,28.12,173400.0,17.7853,17.8105,17.7159,17.7411,173400.0
2009-03-09 14:40:00,28.15,28.18,28.1,28.15,115400.0,17.76,17.779,17.7285,17.76,115400.0
2009-03-09 14:50:00,28.16,28.21,28.1,28.14,120900.0,17.7663,17.7979,17.7285,17.7537,120900.0
2009-03-09 15:00:00,28.13,28.19,28.0,28.04,152100.0,17.7474,17.7853,17.6654,17.6906,152100.0
2009-03-09 15:10:00,28.04,28.04,27.88,28.0,317700.0,17.6906,17.6906,17.5897,17.6654,317700.0
2009-03-09 15:20:00,28.0,28.02,27.88,27.97,273300.0,17.6654,17.678,17.5897,17.6465,273300.0
2009-03-09 15:30:00,27.97,28.01,27.9,27.9,227000.0,17.6465,17.6717,17.6023,17.6023,227000.0
2009-03-09 15:40:00,27.9,27.96,27.87,27.9,249800.0,17.6023,17.6402,17.5834,17.6023,249800.0
2009-03-09 15:50:00,27.89,28.0,27.89,27.98,474300.0,17.596,17.6654,17.596,17.6528,474300.0
2009-03-10 09:30:00,28.63,28.85,28.33,28.61,418100.0,18.0629,18.2017,17.8736,18.0503,418100.0
2009-03-10 09:40:00,28.61,28.91,28.6,28.8,254200.0,18.0503,18.2395,18.0439,18.1701,254200.0
2009-03-10 09:50:00,28.8,28.93,28.76,28.88,130900.0,18.1701,18.2521,18.1449,18.2206,130900.0
2009-03-10 10:00:00,28.88,28.96,28.76,28.96,198500.0,18.2206,18.2711,18.1449,18.2711,198500.0
2009-03-10 10:10:00,28.95,29.2,28.87,29.07,361400.0,18.2648,18.4225,18.2143,18.3405,361400.0
2009-03-10 10:20:00,29.07,29.07,28.87,28.9,231300.0,18.3405,18.3405,18.2143,18.2332,231300.0
2009-03-10 10:30:00,28.89,28.96,28.82,28.84,252500.0,18.2269,18.2711,18.1827,18.1954,252500.0
2009-03-10 10:40:00,28.84,28.93,28.81,28.92,160000.0,18.1954,18.2521,18.1764,18.2458,160000.0
2009-03-10 10:50:00,28.92,29.05,28.92,29.0,147600.0,18.2458,18.3279,18.2458,18.2963,147600.0
2009-03-10 11:00:00,29.0,29.0,28.82,28.86,147100.0,18.2963,18.2963,18.1827,18.208,147100.0
2009-03-10 11:10:00,28.86,29.32,28.84,29.26,599800.0,18.208,18.4982,18.1954,18.4603,599800.0
2009-03-10 11:20:00,29.25,29.41,29.19,29.37,221600.0,18.454,18.555,18.4162,18.5297,221600.0
2009-03-10 11:30:00,29.38,29.39,29.29,29.29,127700.0,18.536,18.5424,18.4793,18.4793,127700.0
2009-03-10 11:40:00,29.28,29.36,29.27,29.35,177600.0,18.473,18.5234,18.4667,18.5171,177600.0
2009-03-10 11:50:00,29.35,29.63,29.34,29.56,310700.0,18.5171,18.6938,18.5108,18.6496,310700.0
2009-03-10 12:00:00,29.56,29.72,29.53,29.6,371800.0,18.6496,18.7506,18.6307,18.6748,371800.0
2009-03-10 12:10:00,29.59,29.67,29.57,29.59,195000.0,18.6685,18.719,18.6559,18.6685,195000.0
2009-03-10 12:20:00,29.59,29.7,29.54,29.69,128300.0,18.6685,18.7379,18.637,18.7316,128300.0
2009-03-10 12:30:00,29.69,29.71,29.59,29.6,224800.0,18.7316,18.7442,18.6685,18.6748,224800.0
2009-03-10 12:40:00,29.6,29.67,29.58,29.61,259700.0,18.6748,18.719,18.6622,18.6812,259700.0
2009-03-10 12:50:00,29.61,29.62,29.46,29.47,153300.0,18.6812,18.6875,18.5865,18.5928,153300.0
2009-03-10 13:00:00,29.48,29.48,29.26,29.41,320300.0,18.5991,18.5991,18.4603,18.555,320300.0
2009-03-10 13:10:00,29.41,29.46,29.38,29.42,117700.0,18.555,18.5865,18.536,18.5613,117700.0
2009-03-10 13:20:00,29.42,29.43,29.29,29.3,85500.0,18.5613,18.5676,18.4793,18.4856,85500.0
2009-03-10 13:30:00,29.29,29.44,29.28,29.34,153600.0,18.4793,18.5739,18.473,18.5108,153600.0
2009-03-10 13:40:00,29.34,29.44,29.33,29.33,116700.0,18.5108,18.5739,18.5045,18.5045,116700.0
2009-03-10 13:50:00,29.33,29.35,29.22,29.28,100300.0,18.5045,18.5171,18.4351,18.473,100300.0
2009-03-10 14:00:00,29.27,29.34,29.26,29.3,126700.0,18.4667,18.5108,18.4603,18.4856,126700.0
2009-03-10 14:10:00,29.3,29.42,29.26,29.39,296600.0,18.4856,18.5613,18.4603,18.5424,296600.0
2009-03-10 14:20:00,29.39,29.43,29.29,29.38,154200.0,18.5424,18.5676,18.4793,18.536,154200.0
2009-03-10 14:30:00,29.37,29.52,29.37,29.44,134900.0,18.5297,18.6244,18.5297,18.5739,134900.0
2009-03-10 14:40:00,29.44,29.48,29.33,29.34,141900.0,18.5739,18.5991,18.5045,18.5108,141900.0
2009-03-10 14:50:00,29.33,29.54,29.33,29.52,144700.0,18.5045,18.637,18.5045,18.6244,144700.0
2009-03-10 15:00:00,29.53,29.61,29.51,29.58,195700.0,18.6307,18.6812,18.6181,18.6622,195700.0
2009-03-10 15:10:00,29.58,29.63,29.49,29.52,317000.0,18.6622,18.6938,18.6054,18.6244,317000.0
2009-03-10 15:20:00,29.52,29.69,29.49,29.66,247700.0,18.6244,18.7316,18.6054,18.7127,247700.0
2009-03-10 15:30:00,29.66,29.7,29.58,29.68,294800.0,18.7127,18.7379,18.6622,18.7253,294800.0
2009-03-10 15:40:00,29.69,29.76,29.56,29.57,590300.0,18.7316,18.7758,18.6496,18.6559,590300.0
2009-03-10 15:50:00,29.57,29.71,29.56,29.69,491000.0,18.6559,18.7442,18.6496,18.7316,491000.0
2009-03-11 09:30:00,30.01,30.04,29.42,29.69,174000.0,18.9335,18.9524,18.5613,18.7316,174000.0
2009-03-11 09:40:00,29.7,30.0,29.6,29.94,102700.0,18.7379,18.9272,18.6748,18.8894,102700.0
2009-03-11 09:50:00,29.93,30.09,29.88,30.0,130200.0,18.883,18.984,18.8515,18.9272,130200.0
2009-03-11 10:00:00,29.99,30.06,29.92,29.93,202100.0,18.9209,18.9651,18.8767,18.883,202100.0
2009-03-11 10:10:00,29.92,30.01,29.75,29.84,181300.0,18.8767,18.9335,18.7695,18.8263,181300.0
2009-03-11 10:20:00,29.82,29.94,29.75,29.9,145700.0,18.8136,18.8894,18.7695,18.8641,145700.0
2009-03-11 10:30:00,29.88,29.92,29.76,29.8,237700.0,18.8515,18.8767,18.7758,18.801,237700.0
2009-03-11 10:40:00,29.8,29.97,29.78,29.87,833700.0,18.801,18.9083,18.7884,18.8452,833700.0
2009-03-11 10:50:00,29.87,29.9,29.77,29.8,294400.0,18.8452,18.8641,18.7821,18.801,294400.0
2009-03-11 11:00:00,29.8,29.83,29.68,29.75,297000.0,18.801,18.82,18.7253,18.7695,297000.0
2009-03-11 11:10:00,29.75,29.75,29.65,29.68,128100.0,18.7695,18.7695,18.7064,18.7253,128100.0
2009-03-11 11:20:00,29.68,29.69,29.58,29.66,237800.0,18.7253,18.7316,18.6622,18.7127,237800.0
2009-03-11 11:30:00,29.66,29.69,29.63,29.65,278900.0,18.7127,18.7316,18.6938,18.7064,278900.0
2009-03-11 11:40:00,29.65,29.66,29.47,29.49,238900.0,18.7064,18.7127,18.5928,18.6054,238900.0
2009-03-11 11:50:00,29.49,29.51,29.41,29.41,183700.0,18.6054,18.6181,18.555,18.555,183700.0
2009-03-11 12:00:00,29.42,29.43,29.32,29.33,241300.0,18.5613,18.5676,18.4982,18.5045,241300.0
2009-03-11 12:10:00,29.32,29.35,29.16,29.17,235700.0,18.4982,18.5171,18.3973,18.4036,235700.0
2009-03-11 12:20:00,29.16,29.21,29.08,29.1,238700.0,18.3973,18.4288,18.3468,18.3594,238700.0
2009-03-11 12:30:00,29.09,29.16,29.02,29.04,551800.0,18.3531,18.3973,18.3089,18.3215,551800.0
2009-03-11 12:40:00,29.02,29.21,28.99,29.21,149000.0,18.3089,18.4288,18.29,18.4288,149000.0
2009-03-11 12:50:00,29.21,29.26,29.13,29.13,66900.0,18.4288,18.4603,18.3783,18.3783,66900.0
2009-03-11 13:00:00,29.14,29.22,29.09,29.11,106000.0,18.3846,18.4351,18.3531,18.3657,106000.0
2009-03-11 13:10:00,29.11,29.12,29.06,29.08,240500.0,18.3657,18.372,18.3342,18.3468,240500.0
2009-03-11 13:20:00,29.07,29.08,28.89,28.9,160300.0,18.3405,18.3468,18.2269,18.2332,160300.0
2009-03-11 13:30:00,28.91,28.95,28.79,28.92,467700.0,18.2395,18.2648,18.1638,18.2458,467700.0
2009-03-11 13:40:00,28.92,29.0,28.9,28.91,137000.0,18.2458,18.2963,18.2332,18.2395,137000.0
2009-03-11 13:50:00,28.91,28.93,28.86,28.91,106000.0,18.2395,18.2521,18.208,18.2395,106000.0
2009-03-11 14:00:00,28.91,29.0,28.88,28.88,83100.0,18.2395,18.2963,18.2206,18.2206,83100.0
2009-03-11 14:10:00,28.88,28.92,28.75,28.75,155200.0,18.2206,18.2458,18.1386,18.1386,155200.0
2009-03-11 14:20:00,28.75,28.76,28.67,28.75,208400.0,18.1386,18.1449,18.0881,18.1386,208400.0
2009-03-11 14:30:00,28.75,28.78,28.72,28.77,126800.0,18.1386,18.1575,18.1197,18.1512,126800.0
2009-03-11 14:40:00,28.76,28.81,28.74,28.76,208000.0,18.1449,18.1764,18.1323,18.1449,208000.0
2009-03-11 14:50:00,28.77,28.8,28.69,28.7,179400.0,18.1512,18.1701,18.1007,18.107,179400.0
2009-03-11 15:00:00,28.71,28.76,28.67,28.73,246900.0,18.1133,18.1449,18.0881,18.126,246900.0
2009-03-11 15:10:00,28.73,28.87,28.72,28.86,202000.0,18.126,18.2143,18.1197,18.208,202000.0
2009-03-11 15:20:00,28.86,28.9,28.83,28.89,259000.0,18.208,18.2332,18.1891,18.2269,259000.0
2009-03-11 15:30:00,28.89,29.0,28.84,28.99,270500.0,18.2269,18.2963,18.1954,18.29,270500.0
2009-03-11 15:40:00,28.99,29.0,28.92,28.97,297400.0,18.29,18.2963,18.2458,18.2774,297400.0
2009-03-11 15:50:00,28.96,28.99,28.85,28.87,640600.0,18.2711,18.29,18.2017,18.2143,640600.0
2009-03-12 09:30:00,28.78,29.14,28.75,28.93,136500.0,18.1575,18.3846,18.1386,18.2521,136500.0
2009-03-12 09:40:00,28.93,28.95,28.78,28.85,103900.0,18.2521,18.2648,18.1575,18.2017,103900.0
2009-03-12 09:50:00,28.85,29.0,28.79,29.0,88000.0,18.2017,18.2963,18.1638,18.2963,88000.0
2009-03-12 10:00:00,28.99,29.06,28.98,29.04,209800.0,18.29,18.3342,18.2837,18.3215,209800.0
2009-03-12 10:10:00,29.04,29.14,29.0,29.13,176600.0,18.3215,18.3846,18.2963,18.3783,176600.0
2009-03-12 10:20:00,29.14,29.28,29.13,29.26,154300.0,18.3846,18.473,18.3783,18.4603,154300.0
2009-03-12 10:30:00,29.29,29.37,29.29,29.31,136700.0,18.4793,18.5297,18.4793,18.4919,136700.0
2009-03-12 10:40:00,29.31,29.62,29.25,29.53,182900.0,18.4919,18.6875,18.454,18.6307,182900.0
2009-03-12 10:50:00,29.53,29.61,29.52,29.56,137400.0,18.6307,18.6812,18.6244,18.6496,137400.0
2009-03-12 11:00:00,29.56,29.61,29.5,29.56,75800.0,18.6496,18.6812,18.6118,18.6496,75800.0
2009-03-12 11:10:00,29.56,29.65,29.55,29.56,85400.0,18.6496,18.7064,18.6433,18.6496,85400.0
2009-03-12 11:20:00,29.56,29.57,29.45,29.55,99900.0,18.6496,18.6559,18.5802,18.6433,99900.0
2009-03-12 11:30:00,29.55,29.64,29.54,29.62,87400.0,18.6433,18.7001,18.637,18.6875,87400.0
2009-03-12 11:40:00,29.62,29.79,29.6,29.67,116100.0,18.6875,18.7947,18.6748,18.719,116100.0
2009-03-12 11:50:00,29.68,29.7,29.57,29.59,146500.0,18.7253,18.7379,18.6559,18.6685,146500.0
2009-03-12 12:00:00,29.6,29.77,29.6,29.73,86800.0,18.6748,18.7821,18.6748,18.7569,86800.0
2009-03-12 12:10:00,29.74,29.84,29.72,29.76,85900.0,18.7632,18.8263,18.7506,18.7758,85900.0
2009-03-12 12:20:00,29.76,29.83,29.72,29.79,145100.0,18.7758,18.82,18.7506,18.7947,145100.0
2009-03-12 12:30:00,29.79,29.84,29.73,29.74,50500.0,18.7947,18.8263,18.7569,18.7632,50500.0
2009-03-12 12:40:00,29.75,29.78,29.72,29.74,67000.0,18.7695,18.7884,18.7506,18.7632,67000.0
2009-03-12 12:50:00,29.74,29.85,29.68,29.78,71400.0,18.7632,18.8326,18.7253,18.7884,71400.0
2009-03-12 13:00:00,29.77,29.89,29.67,29.81,163900.0,18.7821,18.8578,18.719,18.8073,163900.0
2009-03-12 13:10:00,29.81,29.83,29.74,29.75,59300.0,18.8073,18.82,18.7632,18.7695,59300.0
2009-03-12 13:20:00,29.75,29.84,29.66,29.66,130200.0,18.7695,18.8263,18.7127,18.7127,130200.0
2009-03-12 13:30:00,29.66,29.75,29.66,29.73,53600.0,18.7127,18.7695,18.7127,18.7569,53600.0
2009-03-12 13:40:00,29.72,29.79,29.72,29.75,105200.0,18.7506,18.7947,18.7506,18.7695,105200.0
2009-03-12 13:50:00,29.75,29.82,29.72,29.77,99900.0,18.7695,18.8136,18.7506,18.7821,99900.0
2009-03-12 14:00:00,29.78,29.85,29.65,29.67,188200.0,18.7884,18.8326,18.7064,18.719,188200.0
2009-03-12 14:10:00,29.67,29.91,29.66,29.79,133100.0,18.719,18.8704,18.7127,18.7947,133100.0
2009-03-12 14:20:00,29.8,29.89,29.79,29.88,96800.0,18.801,18.8578,18.7947,18.8515,96800.0
2009-03-12 14:30:00,29.88,29.97,29.86,29.9,79100.0,18.8515,18.9083,18.8389,18.8641,79100.0
2009-03-12 14:40:00,29.91,29.95,29.88,29.95,99500.0,18.8704,18.8957,18.8515,18.8957,99500.0
2009-03-12 14:50:00,29.95,30.06,29.93,30.04,456700.0,18.8957,18.9651,18.883,18.9524,456700.0
2009-03-12 15:00:00,30.05,30.08,30.03,30.05,184200.0,18.9588,18.9777,18.9461,18.9588,184200.0
2009-03-12 15:10:00,30.06,30.13,30.05,30.12,241600.0,18.9651,19.0092,18.9588,19.0029,241600.0
2009-03-12 15:20:00,30.11,30.12,29.98,30.03,140700.0,18.9966,19.0029,18.9146,18.9461,140700.0
2009-03-12 15:30:00,30.02,30.08,29.97,30.02,428500.0,18.9398,18.9777,18.9083,18.9398,428500.0
2009-03-12 15:40:00,30.02,30.08,30.0,30.05,168900.0,18.9398,18.9777,18.9272,18.9588,168900.0
2009-03-12 15:50:00,30.04,30.08,29.99,30.05,480700.0,18.9524,18.9777,18.9209,18.9588,480700.0
2009-03-13 09:30:00,30.14,30.29,30.09,30.14,112500.0,19.0155,19.1102,18.984,19.0155,112500.0
2009-03-13 09:40:00,30.14,30.3,30.09,30.28,132200.0,19.0155,19.1165,18.984,19.1039,132200.0
2009-03-13 09:50:00,30.28,30.57,30.22,30.56,169600.0,19.1039,19.2868,19.066,19.2805,169600.0
2009-03-13 10:00:00,30.55,30.66,30.4,30.66,165700.0,19.2742,19.3436,19.1796,19.3436,165700.0
2009-03-13 10:10:00,30.66,30.9,30.63,30.87,284700.0,19.3436,19.495,19.3247,19.4761,284700.0
2009-03-13 10:20:00,30.87,30.95,30.65,30.71,207800.0,19.4761,19.5266,19.3373,19.3752,207800.0
2009-03-13 10:30:00,30.71,30.88,30.66,30.88,103700.0,19.3752,19.4824,19.3436,19.4824,103700.0
2009-03-13 10:40:00,30.88,30.92,30.82,30.9,170000.0,19.4824,19.5076,19.4446,19.495,170000.0
2009-03-13 10:50:00,30.9,30.92,30.72,30.73,210600.0,19.495,19.5076,19.3815,19.3878,210600.0
2009-03-13 11:00:00,30.72,30.85,30.71,30.77,178800.0,19.3815,19.4635,19.3752,19.413,178800.0
2009-03-13 11:10:00,30.76,30.81,30.62,30.62,262400.0,19.4067,19.4382,19.3184,19.3184,262400.0
2009-03-13 11:20:00,30.62,30.69,30.51,30.67,186800.0,19.3184,19.3625,19.249,19.3499,186800.0
2009-03-13 11:30:00,30.67,30.69,30.55,30.56,134200.0,19.3499,19.3625,19.2742,19.2805,134200.0
2009-03-13 11:40:00,30.56,30.58,30.37,30.47,211300.0,19.2805,19.2931,19.1606,19.2237,211300.0
2009-03-13 11:50:00,30.47,30.53,30.43,30.51,97400.0,19.2237,19.2616,19.1985,19.249,97400.0
2009-03-13 12:00:00,30.51,30.54,30.45,30.49,124500.0,19.249,19.2679,19.2111,19.2364,124500.0
2009-03-13 12:10:00,30.49,30.52,30.43,30.49,134200.0,19.2364,19.2553,19.1985,19.2364,134200.0
2009-03-13 12:20:00,30.49,30.54,30.47,30.53,104200.0,19.2364,19.2679,19.2237,19.2616,104200.0
2009-03-13 12:30:00,30.53,30.61,30.51,30.52,103400.0,19.2616,19.3121,19.249,19.2553,103400.0
2009-03-13 12:40:00,30.52,30.67,30.51,30.67,161100.0,19.2553,19.3499,19.249,19.3499,161100.0
2009-03-13 12:50:00,30.67,30.74,30.65,30.72,71000.0,19.3499,19.3941,19.3373,19.3815,71000.0
2009-03-13 13:00:00,30.72,30.79,30.69,30.78,90400.0,19.3815,19.4256,19.3625,19.4193,90400.0
2009-03-13 13:10:00,30.79,30.84,30.78,30.83,125300.0,19.4256,19.4572,19.4193,19.4509,125300.0
2009-03-13 13:20:00,30.84,30.97,30.83,30.96,77800.0,19.4572,19.5392,19.4509,19.5329,77800.0
2009-03-13 13:30:00,30.97,30.97,30.9,30.95,83500.0,19.5392,19.5392,19.495,19.5266,83500.0
2009-03-13 13:40:00,30.95,30.96,30.84,30.85,72000.0,19.5266,19.5329,19.4572,19.4635,72000.0
2009-03-13 13:50:00,30.86,30.98,30.85,30.98,56200.0,19.4698,19.5455,19.4635,19.5455,56200.0
2009-03-13 14:00:00,30.98,31.05,30.9,31.01,146200.0,19.5455,19.5897,19.495,19.5644,146200.0
2009-03-13 14:10:00,31.01,31.01,30.9,30.91,67600.0,19.5644,19.5644,19.495,19.5013,67600.0
2009-03-13 14:20:00,30.91,30.91,30.78,30.81,147000.0,19.5013,19.5013,19.4193,19.4382,147000.0
2009-03-13 14:30:00,30.81,30.83,30.75,30.79,193600.0,19.4382,19.4509,19.4004,19.4256,193600.0
2009-03-13 14:40:00,30.8,30.95,30.78,30.91,111700.0,19.4319,19.5266,19.4193,19.5013,111700.0
2009-03-13 14:50:00,30.91,30.92,30.82,30.84,145500.0,19.5013,19.5076,19.4446,19.4572,145500.0
2009-03-13 15:00:00,30.84,30.9,30.79,30.82,77400.0,19.4572,19.495,19.4256,19.4446,77400.0
2009-03-13 15:10:00,30.81,30.96,30.8,30.93,158100.0,19.4382,19.5329,19.4319,19.514,158100.0
2009-03-13 15:20:00,30.94,30.94,30.79,30.8,223900.0,19.5203,19.5203,19.4256,19.4319,223900.0
2009-03-13 15:30:00,30.8,30.81,30.63,30.67,279800.0,19.4319,19.4382,19.3247,19.3499,279800.0
2009-03-13 15:40:00,30.66,30.78,30.62,30.65,302800.0,19.3436,19.4193,19.3184,19.3373,302800.0
2009-03-13 15:50:00,30.65,30.73,30.64,30.67,496600.0,19.3373,19.3878,19.331,19.3499,496600.0
2009-03-16 09:30:00,30.84,31.19,30.78,31.19,207000.0,19.4572,19.678,19.4193,19.678,207000.0
2009-03-16 09:40:00,31.19,31.27,31.15,31.25,138800.0,19.678,19.7285,19.6528,19.7158,138800.0
2009-03-16 09:50:00,31.25,31.31,31.19,31.3,157300.0,19.7158,19.7537,19.678,19.7474,157300.0
2009-03-16 10:00:00,31.29,31.3,31.21,31.3,90300.0,19.7411,19.7474,19.6906,19.7474,90300.0
2009-03-16 10:10:00,31.3,31.31,31.2,31.2,153900.0,19.7474,19.7537,19.6843,19.6843,153900.0
2009-03-16 10:20:00,31.21,31.26,31.18,31.21,162000.0,19.6906,19.7222,19.6717,19.6906,162000.0
2009-03-16 10:30:00,31.22,31.5,31.22,31.48,172200.0,19.6969,19.8736,19.6969,19.861,172200.0
2009-03-16 10:40:00,31.49,31.55,31.47,31.47,115200.0,19.8673,19.9051,19.8546,19.8546,115200.0
2009-03-16 10:50:00,31.46,31.49,31.39,31.44,94000.0,19.8483,19.8673,19.8042,19.8357,94000.0
2009-03-16 11:00:00,31.45,31.48,31.42,31.46,130600.0,19.842,19.861,19.8231,19.8483,130600.0
2009-03-16 11:10:00,31.46,31.6,31.46,31.54,143000.0,19.8483,19.9367,19.8483,19.8988,143000.0
2009-03-16 11:20:00,31.54,31.66,31.54,31.54,86500.0,19.8988,19.9745,19.8988,19.8988,86500.0
2009-03-16 11:30:00,31.55,31.64,31.55,31.59,120200.0,19.9051,19.9619,19.9051,19.9304,120200.0
2009-03-16 11:40:00,31.6,31.64,31.58,31.62,87500.0,19.9367,19.9619,19.924,19.9493,87500.0
2009-03-16 11:50:00,31.62,31.64,31.5,31.61,243300.0,19.9493,19.9619,19.8736,19.943,243300.0
2009-03-16 12:00:00,31.61,31.61,31.53,31.54,155900.0,19.943,19.943,19.8925,19.8988,155900.0
2009-03-16 12:10:00,31.54,31.63,31.53,31.61,118600.0,19.8988,19.9556,19.8925,19.943,118600.0
2009-03-16 12:20:00,31.6,31.63,31.59,31.61,101200.0,19.9367,19.9556,19.9304,19.943,101200.0
2009-03-16 12:30:00,31.61,31.71,31.6,31.7,119700.0,19.943,20.0061,19.9367,19.9998,119700.0
2009-03-16 12:40:00,31.7,31.72,31.67,31.68,108900.0,19.9998,20.0124,19.9808,19.9871,108900.0
2009-03-16 12:50:00,31.69,31.74,31.65,31.71,104900.0,19.9934,20.025,19.9682,20.0061,104900.0
2009-03-16 13:00:00,31.7,31.74,31.64,31.66,161600.0,19.9998,20.025,19.9619,19.9745,161600.0
2009-03-16 13:10:00,31.66,31.71,31.65,31.7,98900.0,19.9745,20.0061,19.9682,19.9998,98900.0
2009-03-16 13:20:00,31.71,31.73,31.69,31.7,106700.0,20.0061,20.0187,19.9934,19.9998,106700.0
2009-03-16 13:30:00,31.71,31.73,31.63,31.71,154800.0,20.0061,20.0187,19.9556,20.0061,154800.0
2009-03-16 13:40:00,31.71,31.73,31.69,31.71,53700.0,20.0061,20.0187,19.9934,20.0061,53700.0
2009-03-16 13:50:00,31.7,31.72,31.64,31.64,240500.0,19.9998,20.0124,19.9619,19.9619,240500.0
2009-03-16 14:00:00,31.64,31.64,31.37,31.38,189400.0,19.9619,19.9619,19.7916,19.7979,189400.0
2009-03-16 14:10:00,31.38,31.53,31.37,31.51,145800.0,19.7979,19.8925,19.7916,19.8799,145800.0
2009-03-16 14:20:00,31.5,31.51,31.27,31.28,174800.0,19.8736,19.8799,19.7285,19.7348,174800.0
2009-03-16 14:30:00,31.29,31.37,31.23,31.31,146600.0,19.7411,19.7916,19.7032,19.7537,146600.0
2009-03-16 14:40:00,31.31,31.46,31.3,31.46,131000.0,19.7537,19.8483,19.7474,19.8483,131000.0
2009-03-16 14:50:00,31.46,31.47,31.25,31.27,82400.0,19.8483,19.8546,19.7158,19.7285,82400.0
2009-03-16 15:00:00,31.27,31.29,31.05,31.14,196100.0,19.7285,19.7411,19.5897,19.6464,196100.0
2009-03-16 15:10:00,31.13,31.21,31.1,31.14,100300.0,19.6401,19.6906,19.6212,19.6464,100300.0
2009-03-16 15:20:00,31.14,31.15,30.92,30.97,132000.0,19.6464,19.6528,19.5076,19.5392,132000.0
2009-03-16 15:30:00,30.97,31.0,30.84,30.85,237900.0,19.5392,19.5581,19.4572,19.4635,237900.0
2009-03-16 15:40:00,30.86,30.88,30.75,30.83,208500.0,19.4698,19.4824,19.4004,19.4509,208500.0
2009-03-16 15:50:00,30.84,30.84,30.74,30.8,378600.0,19.4572,19.4572,19.3941,19.4319,378600.0
2009-03-17 09:30:00,30.96,31.12,30.83,30.83,94900.0,19.5329,19.6338,19.4509,19.4509,94900.0
2009-03-17 09:40:00,30.83,30.85,30.63,30.7,125700.0,19.4509,19.4635,19.3247,19.3688,125700.0
2009-03-17 09:50:00,30.7,30.82,30.67,30.76,77800.0,19.3688,19.4446,19.3499,19.4067,77800.0
2009-03-17 10:00:00,30.76,30.86,30.76,30.79,68100.0,19.4067,19.4698,19.4067,19.4256,68100.0
2009-03-17 10:10:00,30.78,30.83,30.7,30.79,68500.0,19.4193,19.4509,19.3688,19.4256,68500.0
2009-03-17 10:20:00,30.8,30.86,30.63,30.69,81600.0,19.4319,19.4698,19.3247,19.3625,81600.0
2009-03-17 10:30:00,30.7,30.71,30.52,30.68,117600.0,19.3688,19.3752,19.2553,19.3562,117600.0
2009-03-17 10:40:00,30.67,30.96,30.63,30.95,77900.0,19.3499,19.5329,19.3247,19.5266,77900.0
2009-03-17 10:50:00,30.95,31.02,30.95,31.01,205000.0,19.5266,19.5707,19.5266,19.5644,205000.0
2009-03-17 11:00:00,31.01,31.01,30.93,30.97,92400.0,19.5644,19.5644,19.514,19.5392,92400.0
2009-03-17 11:10:00,30.97,31.03,30.96,30.98,106600.0,19.5392,19.577,19.5329,19.5455,106600.0
2009-03-17 11:20:00,30.98,31.03,30.89,30.95,141400.0,19.5455,19.577,19.4887,19.5266,141400.0
2009-03-17 11:30:00,30.95,30.96,30.77,30.77,105900.0,19.5266,19.5329,19.413,19.413,105900.0
2009-03-17 11:40:00,30.77,30.88,30.76,30.87,111700.0,19.413,19.4824,19.4067,19.4761,111700.0
2009-03-17 11:50:00,30.87,30.94,30.83,30.9,169100.0,19.4761,19.5203,19.4509,19.495,169100.0
2009-03-17 12:00:00,30.9,30.97,30.89,30.9,99100.0,19.495,19.5392,19.4887,19.495,99100.0
2009-03-17 12:10:00,30.9,30.98,30.85,30.96,140700.0,19.495,19.5455,19.4635,19.5329,140700.0
2009-03-17 12:20:00,30.96,31.1,30.95,31.1,62300.0,19.5329,19.6212,19.5266,19.6212,62300.0
2009-03-17 12:30:00,31.11,31.25,31.08,31.24,48100.0,19.6275,19.7158,19.6086,19.7095,48100.0
2009-03-17 12:40:00,31.24,31.33,31.24,31.28,64900.0,19.7095,19.7663,19.7095,19.7348,64900.0
2009-03-17 12:50:00,31.29,31.29,31.22,31.27,51800.0,19.7411,19.7411,19.6969,19.7285,51800.0
2009-03-17 13:00:00,31.27,31.33,31.22,31.23,75200.0,19.7285,19.7663,19.6969,19.7032,75200.0
2009-03-17 13:10:00,31.23,31.31,31.19,31.26,76100.0,19.7032,19.7537,19.678,19.7222,76100.0
2009-03-17 13:20:00,31.27,31.33,31.24,31.3,52300.0,19.7285,19.7663,19.7095,19.7474,52300.0
2009-03-17 13:30:00,31.3,31.44,31.29,31.4,74200.0,19.7474,19.8357,19.7411,19.8105,74200.0
2009-03-17 13:40:00,31.4,31.41,31.34,31.36,190300.0,19.8105,19.8168,19.7726,19.7852,190300.0
2009-03-17 13:50:00,31.35,31.36,31.24,31.29,70200.0,19.7789,19.7852,19.7095,19.7411,70200.0
2009-03-17 14:00:00,31.28,31.34,31.26,31.34,183200.0,19.7348,19.7726,19.7222,19.7726,183200.0
2009-03-17 14:10:00,31.33,31.36,31.31,31.33,110500.0,19.7663,19.7852,19.7537,19.7663,110500.0
2009-03-17 14:20:00,31.33,31.38,31.24,31.25,95900.0,19.7663,19.7979,19.7095,19.7158,95900.0
2009-03-17 14:30:00,31.25,31.32,31.21,31.32,67100.0,19.7158,19.76,19.6906,19.76,67100.0
2009-03-17 14:40:00,31.31,31.43,31.31,31.43,79600.0,19.7537,19.8294,19.7537,19.8294,79600.0
2009-03-17 14:50:00,31.43,31.52,31.42,31.5,132700.0,19.8294,19.8862,19.8231,19.8736,132700.0
2009-03-17 15:00:00,31.5,31.58,31.44,31.58,161200.0,19.8736,19.924,19.8357,19.924,161200.0
2009-03-17 15:10:00,31.57,31.6,31.54,31.57,146500.0,19.9177,19.9367,19.8988,19.9177,146500.0
2009-03-17 15:20:00,31.57,31.63,31.53,31.55,165900.0,19.9177,19.9556,19.8925,19.9051,165900.0
2009-03-17 15:30:00,31.55,31.55,31.46,31.52,217100.0,19.9051,19.9051,19.8483,19.8862,217100.0
2009-03-17 15:40:00,31.52,31.62,31.52,31.59,198600.0,19.8862,19.9493,19.8862,19.9304,198600.0
2009-03-17 15:50:00,31.59,31.74,31.56,31.74,387000.0,19.9304,20.025,19.9114,20.025,387000.0
2009-03-18 09:30:00,32.3,32.74,31.95,32.32,315900.0,20.3783,20.6559,20.1575,20.3909,315900.0
2009-03-18 09:40:00,32.33,32.5,32.27,32.33,237800.0,20.3972,20.5045,20.3594,20.3972,237800.0
2009-03-18 09:50:00,32.33,32.45,32.32,32.44,170600.0,20.3972,20.4729,20.3909,20.4666,170600.0
2009-03-18 10:00:00,32.44,32.45,32.35,32.38,148000.0,20.4666,20.4729,20.4098,20.4288,148000.0
2009-03-18 10:10:00,32.38,32.39,32.12,32.13,240400.0,20.4288,20.4351,20.2647,20.271,240400.0
2009-03-18 10:20:00,32.14,32.24,32.03,32.21,186500.0,20.2774,20.3404,20.208,20.3215,186500.0
2009-03-18 10:30:00,32.22,32.28,32.15,32.26,140200.0,20.3278,20.3657,20.2837,20.3531,140200.0
2009-03-18 10:40:00,32.26,32.27,32.14,32.18,131000.0,20.3531,20.3594,20.2774,20.3026,131000.0
2009-03-18 10:50:00,32.19,32.34,32.17,32.34,104100.0,20.3089,20.4035,20.2963,20.4035,104100.0
2009-03-18 11:00:00,32.34,32.34,32.24,32.29,107200.0,20.4035,20.4035,20.3404,20.372,107200.0
2009-03-18 11:10:00,32.28,32.29,32.17,32.17,92200.0,20.3657,20.372,20.2963,20.2963,92200.0
2009-03-18 11:20:00,32.17,32.25,32.03,32.05,85900.0,20.2963,20.3468,20.208,20.2206,85900.0
2009-03-18 11:30:00,32.06,32.1,32.01,32.02,75700.0,20.2269,20.2521,20.1953,20.2016,75700.0
2009-03-18 11:40:00,32.02,32.07,32.01,32.03,94300.0,20.2016,20.2332,20.1953,20.208,94300.0
2009-03-18 11:50:00,32.02,32.16,32.0,32.16,57100.0,20.2016,20.29,20.189,20.29,57100.0
2009-03-18 12:00:00,32.17,32.28,32.16,32.26,164000.0,20.2963,20.3657,20.29,20.3531,164000.0
2009-03-18 12:10:00,32.25,32.26,32.06,32.19,221200.0,20.3468,20.3531,20.2269,20.3089,221200.0
2009-03-18 12:20:00,32.19,32.2,32.13,32.17,69700.0,20.3089,20.3152,20.271,20.2963,69700.0
2009-03-18 12:30:00,32.18,32.2,32.05,32.05,71400.0,20.3026,20.3152,20.2206,20.2206,71400.0
2009-03-18 12:40:00,32.06,32.14,32.04,32.1,58300.0,20.2269,20.2774,20.2143,20.2521,58300.0
2009-03-18 12:50:00,32.1,32.3,32.04,32.25,111900.0,20.2521,20.3783,20.2143,20.3468,111900.0
2009-03-18 13:00:00,32.26,32.3,32.24,32.28,93300.0,20.3531,20.3783,20.3404,20.3657,93300.0
2009-03-18 13:10:00,32.28,32.29,32.17,32.17,67200.0,20.3657,20.372,20.2963,20.2963,67200.0
2009-03-18 13:20:00,32.18,32.23,32.18,32.2,81000.0,20.3026,20.3341,20.3026,20.3152,81000.0
2009-03-18 13:30:00,32.2,32.24,32.16,32.18,60900.0,20.3152,20.3404,20.29,20.3026,60900.0
2009-03-18 13:40:00,32.17,32.3,32.17,32.25,84800.0,20.2963,20.3783,20.2963,20.3468,84800.0
2009-03-18 13:50:00,32.25,32.31,32.14,32.17,70300.0,20.3468,20.3846,20.2774,20.2963,70300.0
2009-03-18 14:00:00,32.17,32.19,32.11,32.15,80600.0,20.2963,20.3089,20.2584,20.2837,80600.0
2009-03-18 14:10:00,32.15,32.71,32.14,32.55,217600.0,20.2837,20.637,20.2774,20.536,217600.0
2009-03-18 14:20:00,32.54,33.05,32.5,32.79,430500.0,20.5297,20.8515,20.5045,20.6874,430500.0
2009-03-18 14:30:00,32.78,32.93,32.63,32.78,206500.0,20.6811,20.7758,20.5865,20.6811,206500.0
2009-03-18 14:40:00,32.78,33.08,32.75,33.02,219200.0,20.6811,20.8704,20.6622,20.8326,219200.0
2009-03-18 14:50:00,33.01,33.1,32.84,32.96,219500.0,20.8262,20.883,20.719,20.7947,219500.0
2009-03-18 15:00:00,32.95,32.97,32.74,32.9,173600.0,20.7884,20.801,20.6559,20.7568,173600.0
2009-03-18 15:10:00,32.89,32.9,32.57,32.6,155600.0,20.7505,20.7568,20.5486,20.5676,155600.0
2009-03-18 15:20:00,32.59,32.59,32.24,32.49,231500.0,20.5613,20.5613,20.3404,20.4982,231500.0
2009-03-18 15:30:00,32.49,32.53,32.28,32.34,221100.0,20.4982,20.5234,20.3657,20.4035,221100.0
2009-03-18 15:40:00,32.34,32.48,32.31,32.37,236700.0,20.4035,20.4919,20.3846,20.4225,236700.0
2009-03-18 15:50:00,32.37,32.49,32.37,32.46,394900.0,20.4225,20.4982,20.4225,20.4792,394900.0
2009-03-19 09:30:00,32.62,32.77,32.06,32.29,210200.0,20.5802,20.6748,20.2269,20.372,210200.0
2009-03-19 09:40:00,32.29,32.33,32.09,32.25,140400.0,20.372,20.3972,20.2458,20.3468,140400.0
2009-03-19 09:50:00,32.26,32.26,32.05,32.05,160400.0,20.3531,20.3531,20.2206,20.2206,160400.0
2009-03-19 10:00:00,32.04,32.12,31.9,32.1,93700.0,20.2143,20.2647,20.1259,20.2521,93700.0
2009-03-19 10:10:00,32.1,32.19,32.01,32.03,139600.0,20.2521,20.3089,20.1953,20.208,139600.0
2009-03-19 10:20:00,32.04,32.08,31.97,32.04,110500.0,20.2143,20.2395,20.1701,20.2143,110500.0
2009-03-19 10:30:00,32.03,32.19,32.03,32.05,124400.0,20.208,20.3089,20.208,20.2206,124400.0
2009-03-19 10:40:00,32.06,32.12,32.02,32.02,104400.0,20.2269,20.2647,20.2016,20.2016,104400.0
2009-03-19 10:50:00,32.02,32.02,31.8,31.81,141900.0,20.2016,20.2016,20.0628,20.0692,141900.0
2009-03-19 11:00:00,31.81,31.97,31.81,31.95,149700.0,20.0692,20.1701,20.0692,20.1575,149700.0
2009-03-19 11:10:00,31.94,31.95,31.77,31.77,163200.0,20.1512,20.1575,20.0439,20.0439,163200.0
2009-03-19 11:20:00,31.78,31.8,31.7,31.7,103600.0,20.0502,20.0628,19.9998,19.9998,103600.0
2009-03-19 11:30:00,31.69,31.79,31.68,31.75,84900.0,19.9934,20.0565,19.9871,20.0313,84900.0
2009-03-19 11:40:00,31.75,31.76,31.62,31.64,92000.0,20.0313,20.0376,19.9493,19.9619,92000.0
2009-03-19 11:50:00,31.63,31.71,31.56,31.7,136600.0,19.9556,20.0061,19.9114,19.9998,136600.0
2009-03-19 12:00:00,31.7,31.78,31.67,31.67,69200.0,19.9998,20.0502,19.9808,19.9808,69200.0
2009-03-19 12:10:00,31.66,31.67,31.59,31.59,76200.0,19.9745,19.9808,19.9304,19.9304,76200.0
2009-03-19 12:20:00,31.59,31.62,31.58,31.62,71500.0,19.9304,19.9493,19.924,19.9493,71500.0
2009-03-19 12:30:00,31.61,31.72,31.59,31.6,79800.0,19.943,20.0124,19.9304,19.9367,79800.0
2009-03-19 12:40:00,31.59,31.64,31.58,31.63,65100.0,19.9304,19.9619,19.924,19.9556,65100.0
2009-03-19 12:50:00,31.63,31.66,31.58,31.59,71500.0,19.9556,19.9745,19.924,19.9304,71500.0
2009-03-19 13:00:00,31.59,31.59,31.52,31.54,56800.0,19.9304,19.9304,19.8862,19.8988,56800.0
2009-03-19 13:10:00,31.54,31.6,31.54,31.59,83700.0,19.8988,19.9367,19.8988,19.9304,83700.0
2009-03-19 13:20:00,31.58,31.67,31.58,31.67,46800.0,19.924,19.9808,19.924,19.9808,46800.0
2009-03-19 13:30:00,31.66,31.73,31.58,31.67,83600.0,19.9745,20.0187,19.924,19.9808,83600.0
2009-03-19 13:40:00,31.67,31.8,31.66,31.79,68600.0,19.9808,20.0628,19.9745,20.0565,68600.0
2009-03-19 13:50:00,31.79,31.85,31.78,31.82,136300.0,20.0565,20.0944,20.0502,20.0755,136300.0
2009-03-19 14:00:00,31.82,31.97,31.82,31.9,103200.0,20.0755,20.1701,20.0755,20.1259,103200.0
2009-03-19 14:10:00,31.9,31.9,31.8,31.81,89300.0,20.1259,20.1259,20.0628,20.0692,89300.0
2009-03-19 14:20:00,31.81,31.81,31.72,31.74,89300.0,20.0692,20.0692,20.0124,20.025,89300.0
2009-03-19 14:30:00,31.76,31.79,31.71,31.75,131700.0,20.0376,20.0565,20.0061,20.0313,131700.0
2009-03-19 14:40:00,31.75,31.75,31.7,31.75,99500.0,20.0313,20.0313,19.9998,20.0313,99500.0
2009-03-19 14:50:00,31.73,31.75,31.64,31.65,100500.0,20.0187,20.0313,19.9619,19.9682,100500.0
2009-03-19 15:00:00,31.65,31.84,31.64,31.83,165600.0,19.9682,20.0881,19.9619,20.0818,165600.0
2009-03-19 15:10:00,31.82,31.86,31.81,31.86,121900.0,20.0755,20.1007,20.0692,20.1007,121900.0
2009-03-19 15:20:00,31.86,31.86,31.75,31.82,125800.0,20.1007,20.1007,20.0313,20.0755,125800.0
2009-03-19 15:30:00,31.82,31.84,31.76,31.77,246100.0,20.0755,20.0881,20.0376,20.0439,246100.0
2009-03-19 15:40:00,31.76,31.88,31.71,31.88,301700.0,20.0376,20.1133,20.0061,20.1133,301700.0
2009-03-19 15:50:00,31.88,31.89,31.75,31.83,343300.0,20.1133,20.1196,20.0313,20.0818,343300.0
2009-03-20 09:30:00,31.9,32.91,31.9,32.47,2186400.0,20.1259,20.7632,20.1259,20.4856,2186400.0
2009-03-20 09:40:00,32.48,32.5,32.25,32.38,206600.0,20.4919,20.5045,20.3468,20.4288,206600.0
2009-03-20 09:50:00,32.38,32.5,32.38,32.47,159900.0,20.4288,20.5045,20.4288,20.4856,159900.0
2009-03-20 10:00:00,32.47,32.47,32.26,32.35,117400.0,20.4856,20.4856,20.3531,20.4098,117400.0
2009-03-20 10:10:00,32.34,32.42,32.31,32.41,93600.0,20.4035,20.454,20.3846,20.4477,93600.0
2009-03-20 10:20:00,32.41,32.5,32.39,32.5,133800.0,20.4477,20.5045,20.4351,20.5045,133800.0
2009-03-20 10:30:00,32.5,32.65,32.5,32.55,154200.0,20.5045,20.5991,20.5045,20.536,154200.0
2009-03-20 10:40:00,32.54,32.55,32.44,32.47,111700.0,20.5297,20.536,20.4666,20.4856,111700.0
2009-03-20 10:50:00,32.47,32.54,32.46,32.5,69800.0,20.4856,20.5297,20.4792,20.5045,69800.0
2009-03-20 11:00:00,32.5,32.5,32.42,32.48,182300.0,20.5045,20.5045,20.454,20.4919,182300.0
2009-03-20 11:10:00,32.49,32.5,32.4,32.5,116100.0,20.4982,20.5045,20.4414,20.5045,116100.0
2009-03-20 11:20:00,32.51,32.64,32.5,32.6,137800.0,20.5108,20.5928,20.5045,20.5676,137800.0
2009-03-20 11:30:00,32.61,32.78,32.59,32.77,144800.0,20.5739,20.6811,20.5613,20.6748,144800.0
2009-03-20 11:40:00,32.77,32.82,32.69,32.71,124000.0,20.6748,20.7064,20.6244,20.637,124000.0
2009-03-20 11:50:00,32.71,32.76,32.68,32.74,86800.0,20.637,20.6685,20.618,20.6559,86800.0
2009-03-20 12:00:00,32.73,32.76,32.59,32.6,138100.0,20.6496,20.6685,20.5613,20.5676,138100.0
2009-03-20 12:10:00,32.6,32.79,32.6,32.79,50900.0,20.5676,20.6874,20.5676,20.6874,50900.0
2009-03-20 12:20:00,32.79,32.81,32.74,32.81,107800.0,20.6874,20.7001,20.6559,20.7001,107800.0
2009-03-20 12:30:00,32.81,32.81,32.71,32.71,104600.0,20.7001,20.7001,20.637,20.637,104600.0
2009-03-20 12:40:00,32.71,32.72,32.61,32.62,63000.0,20.637,20.6433,20.5739,20.5802,63000.0
2009-03-20 12:50:00,32.61,32.62,32.52,32.55,146900.0,20.5739,20.5802,20.5171,20.536,146900.0
2009-03-20 13:00:00,32.55,32.6,32.55,32.58,74300.0,20.536,20.5676,20.536,20.555,74300.0
2009-03-20 13:10:00,32.59,32.6,32.55,32.55,71600.0,20.5613,20.5676,20.536,20.536,71600.0
2009-03-20 13:20:00,32.55,32.55,32.35,32.39,148600.0,20.536,20.536,20.4098,20.4351,148600.0
2009-03-20 13:30:00,32.38,32.46,32.38,32.43,117300.0,20.4288,20.4792,20.4288,20.4603,117300.0
2009-03-20 13:40:00,32.43,32.46,32.4,32.42,96000.0,20.4603,20.4792,20.4414,20.454,96000.0
2009-03-20 13:50:00,32.42,32.46,32.3,32.33,109800.0,20.454,20.4792,20.3783,20.3972,109800.0
2009-03-20 14:00:00,32.33,32.4,32.28,32.3,186800.0,20.3972,20.4414,20.3657,20.3783,186800.0
2009-03-20 14:10:00,32.3,32.39,32.3,32.39,99400.0,20.3783,20.4351,20.3783,20.4351,99400.0
2009-03-20 14:20:00,32.38,32.43,32.35,32.43,132100.0,20.4288,20.4603,20.4098,20.4603,132100.0
2009-03-20 14:30:00,32.43,32.45,32.34,32.36,145600.0,20.4603,20.4729,20.4035,20.4162,145600.0
2009-03-20 14:40:00,32.36,32.44,32.33,32.43,176900.0,20.4162,20.4666,20.3972,20.4603,176900.0
2009-03-20 14:50:00,32.43,32.52,32.35,32.5,119900.0,20.4603,20.5171,20.4098,20.5045,119900.0
2009-03-20 15:00:00,32.5,32.56,32.49,32.54,155700.0,20.5045,20.5423,20.4982,20.5297,155700.0
2009-03-20 15:10:00,32.55,32.61,32.49,32.55,387200.0,20.536,20.5739,20.4982,20.536,387200.0
2009-03-20 15:20:00,32.56,32.68,32.55,32.6,227800.0,20.5423,20.618,20.536,20.5676,227800.0
2009-03-20 15:30:00,32.6,32.7,32.57,32.68,311200.0,20.5676,20.6307,20.5486,20.618,311200.0
2009-03-20 15:40:00,32.67,32.69,32.53,32.53,335300.0,20.6117,20.6244,20.5234,20.5234,335300.0
2009-03-20 15:50:00,32.53,32.56,32.5,32.51,847900.0,20.5234,20.5423,20.5045,20.5108,847900.0
2009-03-23 09:30:00,33.28,33.61,33.02,33.27,337700.0,20.9966,21.2048,20.8326,20.9903,337700.0
2009-03-23 09:40:00,33.27,33.32,33.2,33.21,188700.0,20.9903,21.0218,20.9461,20.9524,188700.0
2009-03-23 09:50:00,33.21,33.22,33.04,33.1,174500.0,20.9524,20.9587,20.8452,20.883,174500.0
2009-03-23 10:00:00,33.11,33.3,33.1,33.17,257100.0,20.8893,21.0092,20.883,20.9272,257100.0
2009-03-23 10:10:00,33.17,33.29,33.12,33.28,164700.0,20.9272,21.0029,20.8956,20.9966,164700.0
2009-03-23 10:20:00,33.28,33.41,33.27,33.38,121600.0,20.9966,21.0786,20.9903,21.0597,121600.0
2009-03-23 10:30:00,33.38,33.39,33.32,33.38,141800.0,21.0597,21.066,21.0218,21.0597,141800.0
2009-03-23 10:40:00,33.38,33.4,33.31,33.35,111400.0,21.0597,21.0723,21.0155,21.0408,111400.0
2009-03-23 10:50:00,33.35,33.4,33.34,33.36,118200.0,21.0408,21.0723,21.0344,21.0471,118200.0
2009-03-23 11:00:00,33.38,33.39,33.31,33.31,163900.0,21.0597,21.066,21.0155,21.0155,163900.0
2009-03-23 11:10:00,33.31,33.32,33.23,33.24,94300.0,21.0155,21.0218,20.965,20.9714,94300.0
2009-03-23 11:20:00,33.24,33.25,33.16,33.16,119100.0,20.9714,20.9777,20.9209,20.9209,119100.0
2009-03-23 11:30:00,33.17,33.21,33.16,33.2,85200.0,20.9272,20.9524,20.9209,20.9461,85200.0
2009-03-23 11:40:00,33.19,33.31,33.19,33.24,132400.0,20.9398,21.0155,20.9398,20.9714,132400.0
2009-03-23 11:50:00,33.24,33.34,33.24,33.34,113500.0,20.9714,21.0344,20.9714,21.0344,113500.0
2009-03-23 12:00:00,33.35,33.45,33.33,33.45,176100.0,21.0408,21.1038,21.0281,21.1038,176100.0
2009-03-23 12:10:00,33.45,33.5,33.42,33.44,125200.0,21.1038,21.1354,21.0849,21.0975,125200.0
2009-03-23 12:20:00,33.44,33.44,33.38,33.41,46900.0,21.0975,21.0975,21.0597,21.0786,46900.0
2009-03-23 12:30:00,33.4,33.45,33.36,33.39,165300.0,21.0723,21.1038,21.0471,21.066,165300.0
2009-03-23 12:40:00,33.4,33.41,33.38,33.4,62700.0,21.0723,21.0786,21.0597,21.0723,62700.0
2009-03-23 12:50:00,33.4,33.44,33.34,33.35,116100.0,21.0723,21.0975,21.0344,21.0408,116100.0
2009-03-23 13:00:00,33.35,33.38,33.33,33.35,80200.0,21.0408,21.0597,21.0281,21.0408,80200.0
2009-03-23 13:10:00,33.35,33.46,33.34,33.44,131200.0,21.0408,21.1102,21.0344,21.0975,131200.0
2009-03-23 13:20:00,33.44,33.44,33.25,33.26,127100.0,21.0975,21.0975,20.9777,20.984,127100.0
2009-03-23 13:30:00,33.27,33.29,33.21,33.28,112600.0,20.9903,21.0029,20.9524,20.9966,112600.0
2009-03-23 13:40:00,33.28,33.35,33.26,33.35,115200.0,20.9966,21.0408,20.984,21.0408,115200.0
2009-03-23 13:50:00,33.34,33.36,33.29,33.32,62500.0,21.0344,21.0471,21.0029,21.0218,62500.0
2009-03-23 14:00:00,33.32,33.38,33.31,33.36,66000.0,21.0218,21.0597,21.0155,21.0471,66000.0
2009-03-23 14:10:00,33.36,33.36,33.25,33.3,93000.0,21.0471,21.0471,20.9777,21.0092,93000.0
2009-03-23 14:20:00,33.3,33.39,33.3,33.36,85700.0,21.0092,21.066,21.0092,21.0471,85700.0
2009-03-23 14:30:00,33.37,33.47,33.36,33.4,150900.0,21.0534,21.1165,21.0471,21.0723,150900.0
2009-03-23 14:40:00,33.4,33.46,33.39,33.46,258100.0,21.0723,21.1102,21.066,21.1102,258100.0
2009-03-23 14:50:00,33.45,33.8,33.45,33.78,203600.0,21.1038,21.3247,21.1038,21.312,203600.0
2009-03-23 15:00:00,33.79,33.79,33.59,33.62,173500.0,21.3184,21.3184,21.1922,21.2111,173500.0
2009-03-23 15:10:00,33.62,33.85,33.62,33.8,139000.0,21.2111,21.3562,21.2111,21.3247,139000.0
2009-03-23 15:20:00,33.8,33.81,33.73,33.81,140600.0,21.3247,21.331,21.2805,21.331,140600.0
2009-03-23 15:30:00,33.82,33.85,33.79,33.85,186100.0,21.3373,21.3562,21.3184,21.3562,186100.0
2009-03-23 15:40:00,33.85,34.01,33.85,33.98,376000.0,21.3562,21.4571,21.3562,21.4382,376000.0
2009-03-23 15:50:00,33.98,34.07,33.96,34.07,579500.0,21.4382,21.495,21.4256,21.495,579500.0
2009-03-24 09:30:00,33.61,34.09,33.56,34.03,239000.0,21.2048,21.5076,21.1732,21.4698,239000.0
2009-03-24 09:40:00,34.02,34.11,33.94,34.05,169500.0,21.4635,21.5202,21.413,21.4824,169500.0
2009-03-24 09:50:00,34.05,34.13,33.97,34.12,173600.0,21.4824,21.5329,21.4319,21.5265,173600.0
2009-03-24 10:00:00,34.13,34.31,33.99,33.99,300200.0,21.5329,21.6464,21.4445,21.4445,300200.0
2009-03-24 10:10:00,34.0,34.1,33.85,33.88,202200.0,21.4508,21.5139,21.3562,21.3751,202200.0
2009-03-24 10:20:00,33.88,33.92,33.74,33.74,126000.0,21.3751,21.4004,21.2868,21.2868,126000.0
2009-03-24 10:30:00,33.75,33.85,33.7,33.78,174800.0,21.2931,21.3562,21.2616,21.312,174800.0
2009-03-24 10:40:00,33.78,33.88,33.67,33.73,132500.0,21.312,21.3751,21.2426,21.2805,132500.0
2009-03-24 10:50:00,33.72,33.78,33.7,33.71,120500.0,21.2742,21.312,21.2616,21.2679,120500.0
2009-03-24 11:00:00,33.72,33.77,33.58,33.63,185200.0,21.2742,21.3057,21.1859,21.2174,185200.0
2009-03-24 11:10:00,33.63,33.7,33.6,33.62,103400.0,21.2174,21.2616,21.1985,21.2111,103400.0
2009-03-24 11:20:00,33.61,33.68,33.58,33.65,105800.0,21.2048,21.249,21.1859,21.23,105800.0
2009-03-24 11:30:00,33.65,33.7,33.56,33.7,120300.0,21.23,21.2616,21.1732,21.2616,120300.0
2009-03-24 11:40:00,33.69,33.75,33.66,33.7,114000.0,21.2553,21.2931,21.2363,21.2616,114000.0
2009-03-24 11:50:00,33.7,33.73,33.61,33.62,139000.0,21.2616,21.2805,21.2048,21.2111,139000.0
2009-03-24 12:00:00,33.61,33.64,33.58,33.61,96900.0,21.2048,21.2237,21.1859,21.2048,96900.0
2009-03-24 12:10:00,33.6,33.7,33.59,33.68,96100.0,21.1985,21.2616,21.1922,21.249,96100.0
2009-03-24 12:20:00,33.68,33.73,33.65,33.72,134900.0,21.249,21.2805,21.23,21.2742,134900.0
2009-03-24 12:30:00,33.72,33.72,33.64,33.67,130100.0,21.2742,21.2742,21.2237,21.2426,130100.0
2009-03-24 12:40:00,33.67,33.69,33.63,33.67,109700.0,21.2426,21.2553,21.2174,21.2426,109700.0
2009-03-24 12:50:00,33.67,33.74,33.65,33.69,165700.0,21.2426,21.2868,21.23,21.2553,165700.0
2009-03-24 13:00:00,33.69,33.74,33.66,33.72,109000.0,21.2553,21.2868,21.2363,21.2742,109000.0
2009-03-24 13:10:00,33.72,33.75,33.65,33.7,151600.0,21.2742,21.2931,21.23,21.2616,151600.0
2009-03-24 13:20:00,33.7,33.74,33.69,33.73,129500.0,21.2616,21.2868,21.2553,21.2805,129500.0
2009-03-24 13:30:00,33.74,33.75,33.68,33.7,174100.0,21.2868,21.2931,21.249,21.2616,174100.0
2009-03-24 13:40:00,33.71,33.73,33.67,33.68,115900.0,21.2679,21.2805,21.2426,21.249,115900.0
2009-03-24 13:50:00,33.69,33.69,33.57,33.65,90100.0,21.2553,21.2553,21.1796,21.23,90100.0
2009-03-24 14:00:00,33.65,33.7,33.58,33.69,100900.0,21.23,21.2616,21.1859,21.2553,100900.0
2009-03-24 14:10:00,33.69,33.72,33.52,33.61,184100.0,21.2553,21.2742,21.148,21.2048,184100.0
2009-03-24 14:20:00,33.61,33.68,33.48,33.5,136700.0,21.2048,21.249,21.1228,21.1354,136700.0
2009-03-24 14:30:00,33.5,33.57,33.32,33.38,419500.0,21.1354,21.1796,21.0218,21.0597,419500.0
2009-03-24 14:40:00,33.38,33.39,33.34,33.37,277700.0,21.0597,21.066,21.0344,21.0534,277700.0
2009-03-24 14:50:00,33.37,33.39,33.25,33.26,408300.0,21.0534,21.066,20.9777,20.984,408300.0
2009-03-24 15:00:00,33.26,33.37,33.21,33.33,434400.0,20.984,21.0534,20.9524,21.0281,434400.0
2009-03-24 15:10:00,33.33,33.37,33.29,33.32,275300.0,21.0281,21.0534,21.0029,21.0218,275300.0
2009-03-24 15:20:00,33.32,33.33,33.2,33.25,359700.0,21.0218,21.0281,20.9461,20.9777,359700.0
2009-03-24 15:30:00,33.25,33.36,33.19,33.35,507200.0,20.9777,21.0471,20.9398,21.0408,507200.0
2009-03-24 15:40:00,33.35,33.38,33.27,33.31,469100.0,21.0408,21.0597,20.9903,21.0155,469100.0
2009-03-24 15:50:00,33.31,33.35,33.18,33.21,546900.0,21.0155,21.0408,20.9335,20.9524,546900.0
2009-03-25 09:30:00,33.36,33.81,33.02,33.25,332800.0,21.0471,21.331,20.8326,20.9777,332800.0
2009-03-25 09:40:00,33.24,33.32,33.15,33.15,219400.0,20.9714,21.0218,20.9146,20.9146,219400.0
2009-03-25 09:50:00,33.16,33.32,33.16,33.29,103000.0,20.9209,21.0218,20.9209,21.0029,103000.0
2009-03-25 10:00:00,33.29,33.5,33.29,33.48,228800.0,21.0029,21.1354,21.0029,21.1228,228800.0
2009-03-25 10:10:00,33.47,33.52,33.38,33.41,213600.0,21.1165,21.148,21.0597,21.0786,213600.0
2009-03-25 10:20:00,33.4,33.41,33.35,33.38,131600.0,21.0723,21.0786,21.0408,21.0597,131600.0
2009-03-25 10:30:00,33.37,33.5,33.37,33.45,244100.0,21.0534,21.1354,21.0534,21.1038,244100.0
2009-03-25 10:40:00,33.45,33.46,33.36,33.38,115100.0,21.1038,21.1102,21.0471,21.0597,115100.0
2009-03-25 10:50:00,33.38,33.48,33.37,33.48,125600.0,21.0597,21.1228,21.0534,21.1228,125600.0
2009-03-25 11:00:00,33.47,33.7,33.45,33.65,125500.0,21.1165,21.2616,21.1038,21.23,125500.0
2009-03-25 11:10:00,33.66,33.66,33.48,33.49,179900.0,21.2363,21.2363,21.1228,21.1291,179900.0
2009-03-25 11:20:00,33.49,33.51,33.38,33.42,280000.0,21.1291,21.1417,21.0597,21.0849,280000.0
2009-03-25 11:30:00,33.42,33.53,33.37,33.53,175100.0,21.0849,21.1543,21.0534,21.1543,175100.0
2009-03-25 11:40:00,33.53,33.75,33.52,33.67,178100.0,21.1543,21.2931,21.148,21.2426,178100.0
2009-03-25 11:50:00,33.67,33.76,33.65,33.69,68300.0,21.2426,21.2994,21.23,21.2553,68300.0
2009-03-25 12:00:00,33.69,33.87,33.65,33.8,99300.0,21.2553,21.3688,21.23,21.3247,99300.0
2009-03-25 12:10:00,33.8,33.8,33.67,33.67,76200.0,21.3247,21.3247,21.2426,21.2426,76200.0
2009-03-25 12:20:00,33.67,33.69,33.62,33.68,82500.0,21.2426,21.2553,21.2111,21.249,82500.0
2009-03-25 12:30:00,33.68,33.7,33.57,33.59,102800.0,21.249,21.2616,21.1796,21.1922,102800.0
2009-03-25 12:40:00,33.59,33.61,33.51,33.53,144800.0,21.1922,21.2048,21.1417,21.1543,144800.0
2009-03-25 12:50:00,33.53,33.63,33.5,33.63,55700.0,21.1543,21.2174,21.1354,21.2174,55700.0
2009-03-25 13:00:00,33.62,33.65,33.49,33.55,91400.0,21.2111,21.23,21.1291,21.1669,91400.0
2009-03-25 13:10:00,33.55,33.59,33.49,33.55,100000.0,21.1669,21.1922,21.1291,21.1669,100000.0
2009-03-25 13:20:00,33.55,33.59,33.38,33.4,58600.0,21.1669,21.1922,21.0597,21.0723,58600.0
2009-03-25 13:30:00,33.41,33.46,33.37,33.4,96600.0,21.0786,21.1102,21.0534,21.0723,96600.0
2009-03-25 13:40:00,33.39,33.4,33.27,33.3,113500.0,21.066,21.0723,20.9903,21.0092,113500.0
2009-03-25 13:50:00,33.3,33.42,33.29,33.39,194700.0,21.0092,21.0849,21.0029,21.066,194700.0
2009-03-25 14:00:00,33.39,33.4,33.22,33.27,309700.0,21.066,21.0723,20.9587,20.9903,309700.0
2009-03-25 14:10:00,33.28,33.33,33.23,33.31,112800.0,20.9966,21.0281,20.965,21.0155,112800.0
2009-03-25 14:20:00,33.31,33.38,33.21,33.22,104700.0,21.0155,21.0597,20.9524,20.9587,104700.0
2009-03-25 14:30:00,33.22,33.22,33.11,33.16,294400.0,20.9587,20.9587,20.8893,20.9209,294400.0
2009-03-25 14:40:00,33.16,33.2,32.93,32.98,170600.0,20.9209,20.9461,20.7758,20.8073,170600.0
2009-03-25 14:50:00,32.98,33.03,32.91,32.92,200700.0,20.8073,20.8389,20.7632,20.7695,200700.0
2009-03-25 15:00:00,32.92,32.96,32.87,32.91,366800.0,20.7695,20.7947,20.7379,20.7632,366800.0
2009-03-25 15:10:00,32.91,32.92,32.86,32.89,205200.0,20.7632,20.7695,20.7316,20.7505,205200.0
2009-03-25 15:20:00,32.89,33.0,32.89,32.94,204200.0,20.7505,20.8199,20.7505,20.7821,204200.0
2009-03-25 15:30:00,32.94,33.13,32.93,33.05,253200.0,20.7821,20.902,20.7758,20.8515,253200.0
2009-03-25 15:40:00,33.05,33.23,33.0,33.15,274200.0,20.8515,20.965,20.8199,20.9146,274200.0
2009-03-25 15:50:00,33.15,33.63,33.13,33.55,558100.0,20.9146,21.2174,20.902,21.1669,558100.0
2009-03-26 09:30:00,33.74,33.99,33.53,33.94,182400.0,21.2868,21.4445,21.1543,21.413,182400.0
2009-03-26 09:40:00,33.94,34.04,33.88,33.88,145000.0,21.413,21.4761,21.3751,21.3751,145000.0
2009-03-26 09:50:00,33.88,33.88,33.61,33.65,241400.0,21.3751,21.3751,21.2048,21.23,241400.0
2009-03-26 10:00:00,33.65,33.66,33.5,33.51,261000.0,21.23,21.2363,21.1354,21.1417,261000.0
2009-03-26 10:10:00,33.51,33.52,33.39,33.46,157700.0,21.1417,21.148,21.066,21.1102,157700.0
2009-03-26 10:20:00,33.47,33.47,33.42,33.45,136900.0,21.1165,21.1165,21.0849,21.1038,136900.0
2009-03-26 10:30:00,33.45,33.5,33.41,33.47,228900.0,21.1038,21.1354,21.0786,21.1165,228900.0
2009-03-26 10:40:00,33.48,33.62,33.47,33.54,137200.0,21.1228,21.2111,21.1165,21.1606,137200.0
2009-03-26 10:50:00,33.54,33.63,33.48,33.62,118700.0,21.1606,21.2174,21.1228,21.2111,118700.0
2009-03-26 11:00:00,33.62,33.66,33.56,33.61,71200.0,21.2111,21.2363,21.1732,21.2048,71200.0
2009-03-26 11:10:00,33.61,33.68,33.58,33.61,79100.0,21.2048,21.249,21.1859,21.2048,79100.0
2009-03-26 11:20:00,33.61,33.63,33.4,33.55,324300.0,21.2048,21.2174,21.0723,21.1669,324300.0
2009-03-26 11:30:00,33.55,33.74,33.55,33.71,193100.0,21.1669,21.2868,21.1669,21.2679,193100.0
2009-03-26 11:40:00,33.72,33.72,33.56,33.58,142900.0,21.2742,21.2742,21.1732,21.1859,142900.0
2009-03-26 11:50:00,33.59,33.6,33.45,33.49,214900.0,21.1922,21.1985,21.1038,21.1291,214900.0
2009-03-26 12:00:00,33.49,33.65,33.43,33.63,151600.0,21.1291,21.23,21.0912,21.2174,151600.0
2009-03-26 12:10:00,33.63,33.64,33.54,33.63,132100.0,21.2174,21.2237,21.1606,21.2174,132100.0
2009-03-26 12:20:00,33.64,33.79,33.64,33.74,93400.0,21.2237,21.3184,21.2237,21.2868,93400.0
2009-03-26 12:30:00,33.75,33.82,33.64,33.73,117400.0,21.2931,21.3373,21.2237,21.2805,117400.0
2009-03-26 12:40:00,33.72,33.74,33.56,33.6,80300.0,21.2742,21.2868,21.1732,21.1985,80300.0
2009-03-26 12:50:00,33.59,33.66,33.56,33.65,60800.0,21.1922,21.2363,21.1732,21.23,60800.0
2009-03-26 13:00:00,33.63,34.03,33.63,34.0,131200.0,21.2174,21.4698,21.2174,21.4508,131200.0
2009-03-26 13:10:00,34.0,34.03,33.94,34.02,94600.0,21.4508,21.4698,21.413,21.4635,94600.0
2009-03-26 13:20:00,34.02,34.24,34.0,34.14,118200.0,21.4635,21.6023,21.4508,21.5392,118200.0
2009-03-26 13:30:00,34.13,34.18,34.04,34.05,93200.0,21.5329,21.5644,21.4761,21.4824,93200.0
2009-03-26 13:40:00,34.05,34.05,33.93,33.94,148600.0,21.4824,21.4824,21.4067,21.413,148600.0
2009-03-26 13:50:00,33.95,34.08,33.94,33.99,114900.0,21.4193,21.5013,21.413,21.4445,114900.0
2009-03-26 14:00:00,33.99,34.24,33.98,34.18,149000.0,21.4445,21.6023,21.4382,21.5644,149000.0
2009-03-26 14:10:00,34.18,34.21,34.11,34.16,138700.0,21.5644,21.5833,21.5202,21.5518,138700.0
2009-03-26 14:20:00,34.17,34.29,34.07,34.08,179600.0,21.5581,21.6338,21.495,21.5013,179600.0
2009-03-26 14:30:00,34.08,34.15,33.99,34.04,213400.0,21.5013,21.5455,21.4445,21.4761,213400.0
2009-03-26 14:40:00,34.05,34.11,33.99,34.04,102500.0,21.4824,21.5202,21.4445,21.4761,102500.0
2009-03-26 14:50:00,34.04,34.04,33.86,33.86,201000.0,21.4761,21.4761,21.3625,21.3625,201000.0
2009-03-26 15:00:00,33.85,34.1,33.84,34.07,143500.0,21.3562,21.5139,21.3499,21.495,143500.0
2009-03-26 15:10:00,34.07,34.1,33.98,34.0,201400.0,21.495,21.5139,21.4382,21.4508,201400.0
2009-03-26 15:20:00,34.0,34.19,33.99,34.16,157500.0,21.4508,21.5707,21.4445,21.5518,157500.0
2009-03-26 15:30:00,34.16,34.22,34.06,34.09,229400.0,21.5518,21.5896,21.4887,21.5076,229400.0
2009-03-26 15:40:00,34.09,34.23,34.09,34.15,259200.0,21.5076,21.5959,21.5076,21.5455,259200.0
2009-03-26 15:50:00,34.15,34.24,34.06,34.2,385900.0,21.5455,21.6023,21.4887,21.577,385900.0
2009-03-27 09:30:00,34.14,34.16,33.83,33.97,131600.0,21.5392,21.5518,21.3436,21.4319,131600.0
2009-03-27 09:40:00,33.96,34.01,33.79,33.83,245300.0,21.4256,21.4571,21.3184,21.3436,245300.0
2009-03-27 09:50:00,33.84,34.07,33.81,33.88,85700.0,21.3499,21.495,21.331,21.3751,85700.0
2009-03-27 10:00:00,33.88,33.92,33.74,33.8,108200.0,21.3751,21.4004,21.2868,21.3247,108200.0
2009-03-27 10:10:00,33.8,33.94,33.8,33.9,122700.0,21.3247,21.413,21.3247,21.3877,122700.0
2009-03-27 10:20:00,33.89,34.11,33.89,34.09,123300.0,21.3814,21.5202,21.3814,21.5076,123300.0
2009-03-27 10:30:00,34.09,34.1,33.93,34.08,83100.0,21.5076,21.5139,21.4067,21.5013,83100.0
2009-03-27 10:40:00,34.07,34.08,33.98,34.0,78700.0,21.495,21.5013,21.4382,21.4508,78700.0
2009-03-27 10:50:00,34.0,34.05,33.93,33.96,181500.0,21.4508,21.4824,21.4067,21.4256,181500.0
2009-03-27 11:00:00,33.97,34.05,33.87,34.03,104800.0,21.4319,21.4824,21.3688,21.4698,104800.0
2009-03-27 11:10:00,34.03,34.12,34.02,34.07,123600.0,21.4698,21.5265,21.4635,21.495,123600.0
2009-03-27 11:20:00,34.07,34.11,34.0,34.01,176200.0,21.495,21.5202,21.4508,21.4571,176200.0
2009-03-27 11:30:00,34.01,34.01,33.89,33.98,67800.0,21.4571,21.4571,21.3814,21.4382,67800.0
2009-03-27 11:40:00,33.98,34.03,33.93,33.93,66900.0,21.4382,21.4698,21.4067,21.4067,66900.0
2009-03-27 11:50:00,33.92,33.95,33.84,33.85,151400.0,21.4004,21.4193,21.3499,21.3562,151400.0
2009-03-27 12:00:00,33.86,33.98,33.83,33.98,66900.0,21.3625,21.4382,21.3436,21.4382,66900.0
2009-03-27 12:10:00,33.97,33.97,33.84,33.84,98000.0,21.4319,21.4319,21.3499,21.3499,98000.0
2009-03-27 12:20:00,33.84,33.92,33.82,33.91,74300.0,21.3499,21.4004,21.3373,21.3941,74300.0
2009-03-27 12:30:00,33.91,33.95,33.8,33.81,49100.0,21.3941,21.4193,21.3247,21.331,49100.0
2009-03-27 12:40:00,33.8,33.94,33.8,33.88,47600.0,21.3247,21.413,21.3247,21.3751,47600.0
2009-03-27 12:50:00,33.87,33.89,33.69,33.7,114300.0,21.3688,21.3814,21.2553,21.2616,114300.0
2009-03-27 13:00:00,33.69,33.72,33.68,33.72,97400.0,21.2553,21.2742,21.249,21.2742,97400.0
2009-03-27 13:10:00,33.72,33.76,33.69,33.75,110700.0,21.2742,21.2994,21.2553,21.2931,110700.0
2009-03-27 13:20:00,33.75,33.78,33.7,33.76,58300.0,21.2931,21.312,21.2616,21.2994,58300.0
2009-03-27 13:30:00,33.77,33.84,33.7,33.72,57300.0,21.3057,21.3499,21.2616,21.2742,57300.0
2009-03-27 13:40:00,33.71,33.72,33.57,33.7,131500.0,21.2679,21.2742,21.1796,21.2616,131500.0
2009-03-27 13:50:00,33.68,33.69,33.56,33.67,98200.0,21.249,21.2553,21.1732,21.2426,98200.0
2009-03-27 14:00:00,33.68,33.79,33.65,33.74,93400.0,21.249,21.3184,21.23,21.2868,93400.0
2009-03-27 14:10:00,33.74,33.8,33.7,33.8,116500.0,21.2868,21.3247,21.2616,21.3247,116500.0
2009-03-27 14:20:00,33.79,33.92,33.78,33.85,351300.0,21.3184,21.4004,21.312,21.3562,351300.0
2009-03-27 14:30:00,33.85,33.87,33.7,33.71,112800.0,21.3562,21.3688,21.2616,21.2679,112800.0
2009-03-27 14:40:00,33.71,33.79,33.6,33.68,88400.0,21.2679,21.3184,21.1985,21.249,88400.0
2009-03-27 14:50:00,33.68,33.8,33.63,33.78,102800.0,21.249,21.3247,21.2174,21.312,102800.0
2009-03-27 15:00:00,33.78,33.97,33.78,33.94,176700.0,21.312,21.4319,21.312,21.413,176700.0
2009-03-27 15:10:00,33.93,34.01,33.89,33.95,208400.0,21.4067,21.4571,21.3814,21.4193,208400.0
2009-03-27 15:20:00,33.95,33.97,33.81,33.86,130400.0,21.4193,21.4319,21.331,21.3625,130400.0
2009-03-27 15:30:00,33.87,33.95,33.7,33.7,177800.0,21.3688,21.4193,21.2616,21.2616,177800.0
2009-03-27 15:40:00,33.7,33.82,33.66,33.78,156700.0,21.2616,21.3373,21.2363,21.312,156700.0
2009-03-27 15:50:00,33.79,33.81,33.69,33.75,558100.0,21.3184,21.331,21.2553,21.2931,558100.0
2009-03-30 09:30:00,32.03,32.98,32.03,32.92,461600.0,20.208,20.8073,20.208,20.7695,461600.0
2009-03-30 09:40:00,32.89,32.94,32.41,32.42,281600.0,20.7505,20.7821,20.4477,20.454,281600.0
2009-03-30 09:50:00,32.41,32.49,32.33,32.47,323400.0,20.4477,20.4982,20.3972,20.4856,323400.0
2009-03-30 10:00:00,32.46,32.49,32.37,32.46,263800.0,20.4792,20.4982,20.4225,20.4792,263800.0
2009-03-30 10:10:00,32.43,32.54,32.42,32.46,150300.0,20.4603,20.5297,20.454,20.4792,150300.0
2009-03-30 10:20:00,32.46,32.67,32.46,32.6,134100.0,20.4792,20.6117,20.4792,20.5676,134100.0
2009-03-30 10:30:00,32.6,32.61,32.32,32.36,126600.0,20.5676,20.5739,20.3909,20.4162,126600.0
2009-03-30 10:40:00,32.36,32.46,32.35,32.45,116100.0,20.4162,20.4792,20.4098,20.4729,116100.0
2009-03-30 10:50:00,32.45,32.86,32.43,32.5,88800.0,20.4729,20.7316,20.4603,20.5045,88800.0
2009-03-30 11:00:00,32.49,32.5,32.33,32.36,131000.0,20.4982,20.5045,20.3972,20.4162,131000.0
2009-03-30 11:10:00,32.35,32.49,32.35,32.48,98800.0,20.4098,20.4982,20.4098,20.4919,98800.0
2009-03-30 11:20:00,32.48,32.58,32.47,32.47,72600.0,20.4919,20.555,20.4856,20.4856,72600.0
2009-03-30 11:30:00,32.47,32.47,32.3,32.31,92500.0,20.4856,20.4856,20.3783,20.3846,92500.0
2009-03-30 11:40:00,32.31,32.48,32.3,32.47,102300.0,20.3846,20.4919,20.3783,20.4856,102300.0
2009-03-30 11:50:00,32.48,32.5,32.43,32.47,91300.0,20.4919,20.5045,20.4603,20.4856,91300.0
2009-03-30 12:00:00,32.48,32.58,32.46,32.58,83000.0,20.4919,20.555,20.4792,20.555,83000.0
2009-03-30 12:10:00,32.58,32.67,32.55,32.67,222100.0,20.555,20.6117,20.536,20.6117,222100.0
2009-03-30 12:20:00,32.66,32.71,32.65,32.67,318400.0,20.6054,20.637,20.5991,20.6117,318400.0
2009-03-30 12:30:00,32.67,32.73,32.65,32.7,92800.0,20.6117,20.6496,20.5991,20.6307,92800.0
2009-03-30 12:40:00,32.7,32.71,32.66,32.68,70500.0,20.6307,20.637,20.6054,20.618,70500.0
2009-03-30 12:50:00,32.68,32.7,32.63,32.64,77800.0,20.618,20.6307,20.5865,20.5928,77800.0
2009-03-30 13:00:00,32.63,32.67,32.62,32.65,102900.0,20.5865,20.6117,20.5802,20.5991,102900.0
2009-03-30 13:10:00,32.66,32.68,32.65,32.65,103000.0,20.6054,20.618,20.5991,20.5991,103000.0
2009-03-30 13:20:00,32.65,32.7,32.65,32.68,56600.0,20.5991,20.6307,20.5991,20.618,56600.0
2009-03-30 13:30:00,32.69,32.71,32.65,32.66,131900.0,20.6244,20.637,20.5991,20.6054,131900.0
2009-03-30 13:40:00,32.65,32.69,32.65,32.66,197600.0,20.5991,20.6244,20.5991,20.6054,197600.0
2009-03-30 13:50:00,32.66,32.67,32.64,32.65,139400.0,20.6054,20.6117,20.5928,20.5991,139400.0
2009-03-30 14:00:00,32.65,32.67,32.61,32.66,137500.0,20.5991,20.6117,20.5739,20.6054,137500.0
2009-03-30 14:10:00,32.65,32.77,32.65,32.73,112700.0,20.5991,20.6748,20.5991,20.6496,112700.0
2009-03-30 14:20:00,32.73,32.73,32.65,32.66,137100.0,20.6496,20.6496,20.5991,20.6054,137100.0
2009-03-30 14:30:00,32.66,32.69,32.64,32.64,147400.0,20.6054,20.6244,20.5928,20.5928,147400.0
2009-03-30 14:40:00,32.65,32.66,32.56,32.58,241700.0,20.5991,20.6054,20.5423,20.555,241700.0
2009-03-30 14:50:00,32.57,32.67,32.54,32.55,203400.0,20.5486,20.6117,20.5297,20.536,203400.0
2009-03-30 15:00:00,32.55,32.68,32.52,32.67,160700.0,20.536,20.618,20.5171,20.6117,160700.0
2009-03-30 15:10:00,32.67,32.75,32.63,32.67,152800.0,20.6117,20.6622,20.5865,20.6117,152800.0
2009-03-30 15:20:00,32.67,32.72,32.58,32.63,160700.0,20.6117,20.6433,20.555,20.5865,160700.0
2009-03-30 15:30:00,32.63,32.76,32.63,32.68,261800.0,20.5865,20.6685,20.5865,20.618,261800.0
2009-03-30 15:40:00,32.67,32.78,32.62,32.7,268700.0,20.6117,20.6811,20.5802,20.6307,268700.0
2009-03-30 15:50:00,32.7,32.97,32.7,32.84,551900.0,20.6307,20.801,20.6307,20.719,551900.0
2009-03-31 09:30:00,33.2,33.37,32.6,33.28,400700.0,20.9461,21.0534,20.5676,20.9966,400700.0
2009-03-31 09:40:00,33.28,33.28,33.05,33.18,138200.0,20.9966,20.9966,20.8515,20.9335,138200.0
2009-03-31 09:50:00,33.19,33.25,33.12,33.22,88000.0,20.9398,20.9777,20.8956,20.9587,88000.0
2009-03-31 10:00:00,33.22,33.43,33.19,33.41,205800.0,20.9587,21.0912,20.9398,21.0786,205800.0
2009-03-31 10:10:00,33.4,33.44,33.26,33.43,129000.0,21.0723,21.0975,20.984,21.0912,129000.0
2009-03-31 10:20:00,33.42,33.55,33.39,33.55,139600.0,21.0849,21.1669,21.066,21.1669,139600.0
2009-03-31 10:30:00,33.55,33.68,33.53,33.54,156000.0,21.1669,21.249,21.1543,21.1606,156000.0
2009-03-31 10:40:00,33.54,33.67,33.48,33.56,90600.0,21.1606,21.2426,21.1228,21.1732,90600.0
2009-03-31 10:50:00,33.56,33.57,33.37,33.43,92100.0,21.1732,21.1796,21.0534,21.0912,92100.0
2009-03-31 11:00:00,33.44,33.65,33.44,33.64,105200.0,21.0975,21.23,21.0975,21.2237,105200.0
2009-03-31 11:10:00,33.62,33.63,33.47,33.51,80000.0,21.2111,21.2174,21.1165,21.1417,80000.0
2009-03-31 11:20:00,33.52,33.57,33.42,33.54,89900.0,21.148,21.1796,21.0849,21.1606,89900.0
2009-03-31 11:30:00,33.54,33.55,33.42,33.53,90200.0,21.1606,21.1669,21.0849,21.1543,90200.0
2009-03-31 11:40:00,33.53,33.56,33.47,33.55,91700.0,21.1543,21.1732,21.1165,21.1669,91700.0
2009-03-31 11:50:00,33.54,33.6,33.51,33.56,65400.0,21.1606,21.1985,21.1417,21.1732,65400.0
2009-03-31 12:00:00,33.55,33.56,33.44,33.48,56300.0,21.1669,21.1732,21.0975,21.1228,56300.0
2009-03-31 12:10:00,33.49,33.54,33.47,33.49,47400.0,21.1291,21.1606,21.1165,21.1291,47400.0
2009-03-31 12:20:00,33.5,33.5,33.37,33.41,82000.0,21.1354,21.1354,21.0534,21.0786,82000.0
2009-03-31 12:30:00,33.41,33.44,33.38,33.4,51000.0,21.0786,21.0975,21.0597,21.0723,51000.0
2009-03-31 12:40:00,33.4,33.46,33.35,33.36,108300.0,21.0723,21.1102,21.0408,21.0471,108300.0
2009-03-31 12:50:00,33.35,33.37,33.28,33.28,144600.0,21.0408,21.0534,20.9966,20.9966,144600.0
2009-03-31 13:00:00,33.28,33.34,33.24,33.33,151500.0,20.9966,21.0344,20.9714,21.0281,151500.0
2009-03-31 13:10:00,33.33,33.44,33.33,33.44,67200.0,21.0281,21.0975,21.0281,21.0975,67200.0
2009-03-31 13:20:00,33.44,33.48,33.41,33.43,44300.0,21.0975,21.1228,21.0786,21.0912,44300.0
2009-03-31 13:30:00,33.43,33.55,33.42,33.55,72000.0,21.0912,21.1669,21.0849,21.1669,72000.0
2009-03-31 13:40:00,33.54,33.65,33.54,33.63,83800.0,21.1606,21.23,21.1606,21.2174,83800.0
2009-03-31 13:50:00,33.63,33.65,33.57,33.64,102400.0,21.2174,21.23,21.1796,21.2237,102400.0
2009-03-31 14:00:00,33.65,33.67,33.59,33.62,104600.0,21.23,21.2426,21.1922,21.2111,104600.0
2009-03-31 14:10:00,33.62,33.65,33.52,33.54,90900.0,21.2111,21.23,21.148,21.1606,90900.0
2009-03-31 14:20:00,33.53,33.63,33.5,33.63,72000.0,21.1543,21.2174,21.1354,21.2174,72000.0
2009-03-31 14:30:00,33.63,33.87,33.63,33.87,101900.0,21.2174,21.3688,21.2174,21.3688,101900.0
2009-03-31 14:40:00,33.87,33.88,33.77,33.8,127500.0,21.3688,21.3751,21.3057,21.3247,127500.0
2009-03-31 14:50:00,33.8,33.88,33.67,33.68,187200.0,21.3247,21.3751,21.2426,21.249,187200.0
2009-03-31 15:00:00,33.69,33.75,33.65,33.68,120900.0,21.2553,21.2931,21.23,21.249,120900.0
2009-03-31 15:10:00,33.7,33.7,33.6,33.64,115100.0,21.2616,21.2616,21.1985,21.2237,115100.0
2009-03-31 15:20:00,33.64,33.74,33.62,33.7,163800.0,21.2237,21.2868,21.2111,21.2616,163800.0
2009-03-31 15:30:00,33.7,33.7,33.47,33.62,268600.0,21.2616,21.2616,21.1165,21.2111,268600.0
2009-03-31 15:40:00,33.61,33.64,33.38,33.41,465300.0,21.2048,21.2237,21.0597,21.0786,465300.0
2009-03-31 15:50:00,33.4,33.57,33.32,33.41,847500.0,21.0723,21.1796,21.0218,21.0786,847500.0
2009-04-01 09:30:00,33.03,33.24,32.59,32.96,166500.0,20.8389,20.9714,20.5613,20.7947,166500.0
2009-04-01 09:40:00,32.92,33.04,32.74,32.74,170000.0,20.7695,20.8452,20.6559,20.6559,170000.0
2009-04-01 09:50:00,32.76,32.8,32.63,32.76,267400.0,20.6685,20.6938,20.5865,20.6685,267400.0
2009-04-01 10:00:00,32.76,32.86,32.73,32.79,219000.0,20.6685,20.7316,20.6496,20.6874,219000.0
2009-04-01 10:10:00,32.8,32.98,32.79,32.92,203600.0,20.6938,20.8073,20.6874,20.7695,203600.0
2009-04-01 10:20:00,32.92,33.0,32.91,32.95,182800.0,20.7695,20.8199,20.7632,20.7884,182800.0
2009-04-01 10:30:00,32.94,33.01,32.83,33.01,114700.0,20.7821,20.8262,20.7127,20.8262,114700.0
2009-04-01 10:40:00,33.01,33.05,32.97,32.97,104800.0,20.8262,20.8515,20.801,20.801,104800.0
2009-04-01 10:50:00,32.96,33.09,32.91,33.05,217400.0,20.7947,20.8767,20.7632,20.8515,217400.0
2009-04-01 11:00:00,33.06,33.17,33.03,33.16,65200.0,20.8578,20.9272,20.8389,20.9209,65200.0
2009-04-01 11:10:00,33.15,33.19,33.05,33.05,102800.0,20.9146,20.9398,20.8515,20.8515,102800.0
2009-04-01 11:20:00,33.05,33.1,33.01,33.06,104100.0,20.8515,20.883,20.8262,20.8578,104100.0
2009-04-01 11:30:00,33.06,33.2,33.05,33.2,99100.0,20.8578,20.9461,20.8515,20.9461,99100.0
2009-04-01 11:40:00,33.2,33.29,33.13,33.17,138100.0,20.9461,21.0029,20.902,20.9272,138100.0
2009-04-01 11:50:00,33.2,33.23,33.1,33.19,134400.0,20.9461,20.965,20.883,20.9398,134400.0
2009-04-01 12:00:00,33.2,33.4,33.2,33.39,65700.0,20.9461,21.0723,20.9461,21.066,65700.0
2009-04-01 12:10:00,33.4,33.48,33.39,33.46,75400.0,21.0723,21.1228,21.066,21.1102,75400.0
2009-04-01 12:20:00,33.45,33.45,33.41,33.43,52300.0,21.1038,21.1038,21.0786,21.0912,52300.0
2009-04-01 12:30:00,33.44,33.51,33.43,33.47,39900.0,21.0975,21.1417,21.0912,21.1165,39900.0
2009-04-01 12:40:00,33.46,33.53,33.45,33.52,46900.0,21.1102,21.1543,21.1038,21.148,46900.0
2009-04-01 12:50:00,33.52,33.53,33.35,33.41,83000.0,21.148,21.1543,21.0408,21.0786,83000.0
2009-04-01 13:00:00,33.41,33.52,33.4,33.47,73400.0,21.0786,21.148,21.0723,21.1165,73400.0
2009-04-01 13:10:00,33.47,33.5,33.41,33.45,86400.0,21.1165,21.1354,21.0786,21.1038,86400.0
2009-04-01 13:20:00,33.45,33.46,33.39,33.39,78000.0,21.1038,21.1102,21.066,21.066,78000.0
2009-04-01 13:30:00,33.39,33.56,33.34,33.56,98700.0,21.066,21.1732,21.0344,21.1732,98700.0
2009-04-01 13:40:00,33.56,33.56,33.44,33.46,69100.0,21.1732,21.1732,21.0975,21.1102,69100.0
2009-04-01 13:50:00,33.46,33.6,33.46,33.59,72200.0,21.1102,21.1985,21.1102,21.1922,72200.0
2009-04-01 14:00:00,33.58,33.75,33.47,33.75,120500.0,21.1859,21.2931,21.1165,21.2931,120500.0
2009-04-01 14:10:00,33.74,33.82,33.74,33.75,109800.0,21.2868,21.3373,21.2868,21.2931,109800.0
2009-04-01 14:20:00,33.75,33.76,33.63,33.69,92400.0,21.2931,21.2994,21.2174,21.2553,92400.0
2009-04-01 14:30:00,33.68,33.74,33.68,33.68,82000.0,21.249,21.2868,21.249,21.249,82000.0
2009-04-01 14:40:00,33.68,33.69,33.57,33.63,84600.0,21.249,21.2553,21.1796,21.2174,84600.0
2009-04-01 14:50:00,33.63,33.71,33.62,33.66,79800.0,21.2174,21.2679,21.2111,21.2363,79800.0
2009-04-01 15:00:00,33.68,33.69,33.5,33.53,163100.0,21.249,21.2553,21.1354,21.1543,163100.0
2009-04-01 15:10:00,33.53,33.55,33.38,33.45,240900.0,21.1543,21.1669,21.0597,21.1038,240900.0
2009-04-01 15:20:00,33.46,33.58,33.43,33.57,150100.0,21.1102,21.1859,21.0912,21.1796,150100.0
2009-04-01 15:30:00,33.57,33.82,33.51,33.8,162800.0,21.1796,21.3373,21.1417,21.3247,162800.0
2009-04-01 15:40:00,33.8,33.88,33.8,33.85,185100.0,21.3247,21.3751,21.3247,21.3562,185100.0
2009-04-01 15:50:00,33.84,33.93,33.69,33.75,382700.0,21.3499,21.4067,21.2553,21.2931,382700.0
2009-04-02 09:30:00,34.41,34.41,33.87,34.05,152400.0,21.7095,21.7095,21.3688,21.4824,152400.0
2009-04-02 09:40:00,34.03,34.07,33.82,33.82,166000.0,21.4698,21.495,21.3373,21.3373,166000.0
2009-04-02 09:50:00,33.82,33.89,33.73,33.88,132900.0,21.3373,21.3814,21.2805,21.3751,132900.0
2009-04-02 10:00:00,33.88,34.01,33.67,33.72,147800.0,21.3751,21.4571,21.2426,21.2742,147800.0
2009-04-02 10:10:00,33.73,33.86,33.64,33.8,265500.0,21.2805,21.3625,21.2237,21.3247,265500.0
2009-04-02 10:20:00,33.79,33.81,33.57,33.6,258600.0,21.3184,21.331,21.1796,21.1985,258600.0
2009-04-02 10:30:00,33.59,33.71,33.56,33.64,116100.0,21.1922,21.2679,21.1732,21.2237,116100.0
2009-04-02 10:40:00,33.65,33.8,33.6,33.8,263400.0,21.23,21.3247,21.1985,21.3247,263400.0
2009-04-02 10:50:00,33.79,33.85,33.67,33.84,105200.0,21.3184,21.3562,21.2426,21.3499,105200.0
2009-04-02 11:00:00,33.85,33.95,33.83,33.9,102900.0,21.3562,21.4193,21.3436,21.3877,102900.0
2009-04-02 11:10:00,33.89,34.23,33.89,34.22,140300.0,21.3814,21.5959,21.3814,21.5896,140300.0
2009-04-02 11:20:00,34.22,34.25,34.18,34.24,74400.0,21.5896,21.6086,21.5644,21.6023,74400.0
2009-04-02 11:30:00,34.24,34.24,34.09,34.09,127000.0,21.6023,21.6023,21.5076,21.5076,127000.0
2009-04-02 11:40:00,34.09,34.2,34.08,34.12,77900.0,21.5076,21.577,21.5013,21.5265,77900.0
2009-04-02 11:50:00,34.12,34.12,34.02,34.1,84000.0,21.5265,21.5265,21.4635,21.5139,84000.0
2009-04-02 12:00:00,34.11,34.12,33.99,34.11,56200.0,21.5202,21.5265,21.4445,21.5202,56200.0
2009-04-02 12:10:00,34.11,34.12,34.01,34.04,75700.0,21.5202,21.5265,21.4571,21.4761,75700.0
2009-04-02 12:20:00,34.04,34.2,34.03,34.15,53600.0,21.4761,21.577,21.4698,21.5455,53600.0
2009-04-02 12:30:00,34.15,34.25,34.14,34.25,68300.0,21.5455,21.6086,21.5392,21.6086,68300.0
2009-04-02 12:40:00,34.24,34.33,34.24,34.33,120400.0,21.6023,21.659,21.6023,21.659,120400.0
2009-04-02 12:50:00,34.33,34.38,34.32,34.34,111600.0,21.659,21.6906,21.6527,21.6653,111600.0
2009-04-02 13:00:00,34.34,34.38,34.23,34.23,78000.0,21.6653,21.6906,21.5959,21.5959,78000.0
2009-04-02 13:10:00,34.23,34.29,34.2,34.28,56800.0,21.5959,21.6338,21.577,21.6275,56800.0
2009-04-02 13:20:00,34.28,34.29,34.17,34.24,113100.0,21.6275,21.6338,21.5581,21.6023,113100.0
2009-04-02 13:30:00,34.23,34.3,34.18,34.19,144700.0,21.5959,21.6401,21.5644,21.5707,144700.0
2009-04-02 13:40:00,34.19,34.2,34.04,34.05,518100.0,21.5707,21.577,21.4761,21.4824,518100.0
2009-04-02 13:50:00,34.05,34.1,33.94,34.03,160300.0,21.4824,21.5139,21.413,21.4698,160300.0
2009-04-02 14:00:00,34.04,34.13,33.98,34.04,73000.0,21.4761,21.5329,21.4382,21.4761,73000.0
2009-04-02 14:10:00,34.05,34.06,33.99,34.05,44500.0,21.4824,21.4887,21.4445,21.4824,44500.0
2009-04-02 14:20:00,34.06,34.17,34.04,34.14,49200.0,21.4887,21.5581,21.4761,21.5392,49200.0
2009-04-02 14:30:00,34.14,34.25,34.12,34.23,95300.0,21.5392,21.6086,21.5265,21.5959,95300.0
2009-04-02 14:40:00,34.24,34.39,34.22,34.37,140300.0,21.6023,21.6969,21.5896,21.6843,140300.0
2009-04-02 14:50:00,34.36,34.37,34.18,34.19,103900.0,21.678,21.6843,21.5644,21.5707,103900.0
2009-04-02 15:00:00,34.19,34.29,33.96,34.03,156300.0,21.5707,21.6338,21.4256,21.4698,156300.0
2009-04-02 15:10:00,34.03,34.12,33.96,34.0,196600.0,21.4698,21.5265,21.4256,21.4508,196600.0
2009-04-02 15:20:00,34.0,34.11,33.95,34.0,228500.0,21.4508,21.5202,21.4193,21.4508,228500.0
2009-04-02 15:30:00,34.0,34.05,33.85,33.92,403400.0,21.4508,21.4824,21.3562,21.4004,403400.0
2009-04-02 15:40:00,33.93,34.07,33.82,33.91,359900.0,21.4067,21.495,21.3373,21.3941,359900.0
2009-04-02 15:50:00,33.91,33.93,33.8,33.88,467000.0,21.3941,21.4067,21.3247,21.3751,467000.0
2009-04-03 09:30:00,33.53,33.75,33.01,33.22,384200.0,21.1543,21.2931,20.8262,20.9587,384200.0
2009-04-03 09:40:00,33.25,33.49,33.09,33.09,186200.0,20.9777,21.1291,20.8767,20.8767,186200.0
2009-04-03 09:50:00,33.07,33.07,32.86,32.88,259300.0,20.8641,20.8641,20.7316,20.7442,259300.0
2009-04-03 10:00:00,32.88,32.88,32.6,32.76,483000.0,20.7442,20.7442,20.5676,20.6685,483000.0
2009-04-03 10:10:00,32.77,32.85,32.74,32.75,215300.0,20.6748,20.7253,20.6559,20.6622,215300.0
2009-04-03 10:20:00,32.75,32.81,32.67,32.79,215300.0,20.6622,20.7001,20.6117,20.6874,215300.0
2009-04-03 10:30:00,32.79,32.82,32.71,32.72,96100.0,20.6874,20.7064,20.637,20.6433,96100.0
2009-04-03 10:40:00,32.72,32.73,32.57,32.61,164300.0,20.6433,20.6496,20.5486,20.5739,164300.0
2009-04-03 10:50:00,32.6,32.68,32.6,32.65,111600.0,20.5676,20.618,20.5676,20.5991,111600.0
2009-04-03 11:00:00,32.65,32.71,32.62,32.65,100000.0,20.5991,20.637,20.5802,20.5991,100000.0
2009-04-03 11:10:00,32.65,32.84,32.63,32.64,366000.0,20.5991,20.719,20.5865,20.5928,366000.0
2009-04-03 11:20:00,32.64,32.65,32.52,32.55,264400.0,20.5928,20.5991,20.5171,20.536,264400.0
2009-04-03 11:30:00,32.54,32.69,32.54,32.69,94200.0,20.5297,20.6244,20.5297,20.6244,94200.0
2009-04-03 11:40:00,32.69,32.79,32.68,32.77,113200.0,20.6244,20.6874,20.618,20.6748,113200.0
2009-04-03 11:50:00,32.76,32.82,32.76,32.82,118000.0,20.6685,20.7064,20.6685,20.7064,118000.0
2009-04-03 12:00:00,32.81,32.87,32.76,32.78,59700.0,20.7001,20.7379,20.6685,20.6811,59700.0
2009-04-03 12:10:00,32.77,32.8,32.74,32.78,49800.0,20.6748,20.6938,20.6559,20.6811,49800.0
2009-04-03 12:20:00,32.78,32.78,32.71,32.72,47600.0,20.6811,20.6811,20.637,20.6433,47600.0
2009-04-03 12:30:00,32.72,32.78,32.71,32.74,102400.0,20.6433,20.6811,20.637,20.6559,102400.0
2009-04-03 12:40:00,32.73,32.77,32.72,32.72,51200.0,20.6496,20.6748,20.6433,20.6433,51200.0
2009-04-03 12:50:00,32.72,32.73,32.69,32.69,56000.0,20.6433,20.6496,20.6244,20.6244,56000.0
2009-04-03 13:00:00,32.69,32.71,32.65,32.66,76800.0,20.6244,20.637,20.5991,20.6054,76800.0
2009-04-03 13:10:00,32.66,32.77,32.66,32.74,118600.0,20.6054,20.6748,20.6054,20.6559,118600.0
2009-04-03 13:20:00,32.73,32.74,32.65,32.67,130000.0,20.6496,20.6559,20.5991,20.6117,130000.0
2009-04-03 13:30:00,32.68,32.73,32.67,32.7,65200.0,20.618,20.6496,20.6117,20.6307,65200.0
2009-04-03 13:40:00,32.69,32.78,32.67,32.77,244900.0,20.6244,20.6811,20.6117,20.6748,244900.0
2009-04-03 13:50:00,32.78,32.82,32.74,32.81,147700.0,20.6811,20.7064,20.6559,20.7001,147700.0
2009-04-03 14:00:00,32.82,32.84,32.77,32.78,72800.0,20.7064,20.719,20.6748,20.6811,72800.0
2009-04-03 14:10:00,32.78,32.86,32.77,32.85,65200.0,20.6811,20.7316,20.6748,20.7253,65200.0
2009-04-03 14:20:00,32.86,32.95,32.85,32.95,74500.0,20.7316,20.7884,20.7253,20.7884,74500.0
2009-04-03 14:30:00,32.95,32.96,32.92,32.94,124000.0,20.7884,20.7947,20.7695,20.7821,124000.0
2009-04-03 14:40:00,32.95,32.97,32.84,32.85,99500.0,20.7884,20.801,20.719,20.7253,99500.0
2009-04-03 14:50:00,32.85,32.86,32.74,32.79,141000.0,20.7253,20.7316,20.6559,20.6874,141000.0
2009-04-03 15:00:00,32.8,32.83,32.71,32.76,153600.0,20.6938,20.7127,20.637,20.6685,153600.0
2009-04-03 15:10:00,32.77,32.79,32.7,32.79,138900.0,20.6748,20.6874,20.6307,20.6874,138900.0
2009-04-03 15:20:00,32.79,32.86,32.75,32.79,157100.0,20.6874,20.7316,20.6622,20.6874,157100.0
2009-04-03 15:30:00,32.79,32.85,32.74,32.76,213500.0,20.6874,20.7253,20.6559,20.6685,213500.0
2009-04-03 15:40:00,32.75,32.91,32.75,32.86,267700.0,20.6622,20.7632,20.6622,20.7316,267700.0
2009-04-03 15:50:00,32.86,33.03,32.86,33.01,745900.0,20.7316,20.8389,20.7316,20.8262,745900.0
2009-04-06 09:30:00,32.75,33.01,32.51,33.0,307300.0,20.6622,20.8262,20.5108,20.8199,307300.0
2009-04-06 09:40:00,33.0,33.26,32.98,33.2,240700.0,20.8199,20.984,20.8073,20.9461,240700.0
2009-04-06 09:50:00,33.2,33.33,33.18,33.28,98300.0,20.9461,21.0281,20.9335,20.9966,98300.0
2009-04-06 10:00:00,33.28,33.34,33.22,33.22,93100.0,20.9966,21.0344,20.9587,20.9587,93100.0
2009-04-06 10:10:00,33.23,33.23,32.93,32.94,190500.0,20.965,20.965,20.7758,20.7821,190500.0
2009-04-06 10:20:00,32.93,33.03,32.88,33.02,288300.0,20.7758,20.8389,20.7442,20.8326,288300.0
2009-04-06 10:30:00,33.02,33.05,32.97,33.0,129000.0,20.8326,20.8515,20.801,20.8199,129000.0
2009-04-06 10:40:00,32.99,32.99,32.87,32.88,290400.0,20.8136,20.8136,20.7379,20.7442,290400.0
2009-04-06 10:50:00,32.89,32.9,32.83,32.83,36700.0,20.7505,20.7568,20.7127,20.7127,36700.0
2009-04-06 11:00:00,32.84,32.84,32.77,32.8,69200.0,20.719,20.719,20.6748,20.6938,69200.0
2009-04-06 11:10:00,32.8,32.82,32.76,32.76,121000.0,20.6938,20.7064,20.6685,20.6685,121000.0
2009-04-06 11:20:00,32.76,32.8,32.76,32.8,84300.0,20.6685,20.6938,20.6685,20.6938,84300.0
2009-04-06 11:30:00,32.79,32.83,32.76,32.78,124500.0,20.6874,20.7127,20.6685,20.6811,124500.0
2009-04-06 11:40:00,32.78,32.79,32.62,32.65,94000.0,20.6811,20.6874,20.5802,20.5991,94000.0
2009-04-06 11:50:00,32.65,32.65,32.55,32.59,152900.0,20.5991,20.5991,20.536,20.5613,152900.0
2009-04-06 12:00:00,32.6,32.6,32.5,32.53,212800.0,20.5676,20.5676,20.5045,20.5234,212800.0
2009-04-06 12:10:00,32.53,32.55,32.47,32.5,114900.0,20.5234,20.536,20.4856,20.5045,114900.0
2009-04-06 12:20:00,32.5,32.5,32.46,32.48,96800.0,20.5045,20.5045,20.4792,20.4919,96800.0
2009-04-06 12:30:00,32.48,32.49,32.42,32.42,153600.0,20.4919,20.4982,20.454,20.454,153600.0
2009-04-06 12:40:00,32.42,32.44,32.41,32.43,79600.0,20.454,20.4666,20.4477,20.4603,79600.0
2009-04-06 12:50:00,32.43,32.5,32.39,32.5,243500.0,20.4603,20.5045,20.4351,20.5045,243500.0
2009-04-06 13:00:00,32.5,32.55,32.44,32.47,111900.0,20.5045,20.536,20.4666,20.4856,111900.0
2009-04-06 13:10:00,32.47,32.57,32.44,32.5,93500.0,20.4856,20.5486,20.4666,20.5045,93500.0
2009-04-06 13:20:00,32.51,32.56,32.45,32.48,71600.0,20.5108,20.5423,20.4729,20.4919,71600.0
2009-04-06 13:30:00,32.48,32.5,32.45,32.47,105300.0,20.4919,20.5045,20.4729,20.4856,105300.0
2009-04-06 13:40:00,32.47,32.53,32.47,32.52,190300.0,20.4856,20.5234,20.4856,20.5171,190300.0
2009-04-06 13:50:00,32.53,32.63,32.49,32.59,100100.0,20.5234,20.5865,20.4982,20.5613,100100.0
2009-04-06 14:00:00,32.58,32.67,32.57,32.64,153600.0,20.555,20.6117,20.5486,20.5928,153600.0
2009-04-06 14:10:00,32.64,32.67,32.52,32.52,123900.0,20.5928,20.6117,20.5171,20.5171,123900.0
2009-04-06 14:20:00,32.53,32.56,32.51,32.55,87100.0,20.5234,20.5423,20.5108,20.536,87100.0
2009-04-06 14:30:00,32.55,32.57,32.48,32.49,178500.0,20.536,20.5486,20.4919,20.4982,178500.0
2009-04-06 14:40:00,32.5,32.6,32.46,32.57,162200.0,20.5045,20.5676,20.4792,20.5486,162200.0
2009-04-06 14:50:00,32.56,32.7,32.55,32.67,174600.0,20.5423,20.6307,20.536,20.6117,174600.0
2009-04-06 15:00:00,32.67,32.74,32.65,32.7,154500.0,20.6117,20.6559,20.5991,20.6307,154500.0
2009-04-06 15:10:00,32.69,32.8,32.62,32.79,151100.0,20.6244,20.6938,20.5802,20.6874,151100.0
2009-04-06 15:20:00,32.8,32.8,32.68,32.71,168800.0,20.6938,20.6938,20.618,20.637,168800.0
2009-04-06 15:30:00,32.71,32.81,32.66,32.66,199600.0,20.637,20.7001,20.6054,20.6054,199600.0
2009-04-06 15:40:00,32.67,32.84,32.67,32.7,272600.0,20.6117,20.719,20.6117,20.6307,272600.0
2009-04-06 15:50:00,32.71,32.91,32.71,32.85,434300.0,20.637,20.7632,20.637,20.7253,434300.0
2009-04-07 09:30:00,31.82,32.0,30.91,31.82,557000.0,20.0755,20.189,19.5013,20.0755,557000.0
2009-04-07 09:40:00,31.82,31.84,31.72,31.83,172300.0,20.0755,20.0881,20.0124,20.0818,172300.0
2009-04-07 09:50:00,31.82,31.9,31.8,31.83,142900.0,20.0755,20.1259,20.0628,20.0818,142900.0
2009-04-07 10:00:00,31.83,31.87,31.77,31.8,176900.0,20.0818,20.107,20.0439,20.0628,176900.0
2009-04-07 10:10:00,31.82,31.89,31.7,31.71,198800.0,20.0755,20.1196,19.9998,20.0061,198800.0
2009-04-07 10:20:00,31.71,31.87,31.67,31.87,190300.0,20.0061,20.107,19.9808,20.107,190300.0
2009-04-07 10:30:00,31.87,32.01,31.83,32.01,218700.0,20.107,20.1953,20.0818,20.1953,218700.0
2009-04-07 10:40:00,32.01,32.05,31.84,31.98,173900.0,20.1953,20.2206,20.0881,20.1764,173900.0
2009-04-07 10:50:00,31.97,32.0,31.93,31.99,101800.0,20.1701,20.189,20.1449,20.1827,101800.0
2009-04-07 11:00:00,32.0,32.0,31.98,32.0,106500.0,20.189,20.189,20.1764,20.189,106500.0
2009-04-07 11:10:00,32.0,32.0,31.88,31.9,150900.0,20.189,20.189,20.1133,20.1259,150900.0
2009-04-07 11:20:00,31.9,32.0,31.9,31.92,124300.0,20.1259,20.189,20.1259,20.1386,124300.0
2009-04-07 11:30:00,31.92,32.0,31.88,31.91,114500.0,20.1386,20.189,20.1133,20.1322,114500.0
2009-04-07 11:40:00,31.9,31.92,31.87,31.87,56900.0,20.1259,20.1386,20.107,20.107,56900.0
2009-04-07 11:50:00,31.87,31.92,31.87,31.88,41300.0,20.107,20.1386,20.107,20.1133,41300.0
2009-04-07 12:00:00,31.89,31.92,31.82,31.83,52400.0,20.1196,20.1386,20.0755,20.0818,52400.0
2009-04-07 12:10:00,31.83,31.95,31.82,31.88,75000.0,20.0818,20.1575,20.0755,20.1133,75000.0
2009-04-07 12:20:00,31.89,31.9,31.83,31.88,91500.0,20.1196,20.1259,20.0818,20.1133,91500.0
2009-04-07 12:30:00,31.88,31.99,31.88,31.93,163200.0,20.1133,20.1827,20.1133,20.1449,163200.0
2009-04-07 12:40:00,31.93,32.0,31.93,32.0,101600.0,20.1449,20.189,20.1449,20.189,101600.0
2009-04-07 12:50:00,32.0,32.0,31.97,31.99,115900.0,20.189,20.189,20.1701,20.1827,115900.0
2009-04-07 13:00:00,32.0,32.0,31.9,31.91,93600.0,20.189,20.189,20.1259,20.1322,93600.0
2009-04-07 13:10:00,31.91,31.96,31.87,31.94,121200.0,20.1322,20.1638,20.107,20.1512,121200.0
2009-04-07 13:20:00,31.94,31.97,31.94,31.95,45000.0,20.1512,20.1701,20.1512,20.1575,45000.0
2009-04-07 13:30:00,31.94,31.95,31.87,31.88,45700.0,20.1512,20.1575,20.107,20.1133,45700.0
2009-04-07 13:40:00,31.88,31.93,31.87,31.91,46600.0,20.1133,20.1449,20.107,20.1322,46600.0
2009-04-07 13:50:00,31.9,31.94,31.87,31.91,46800.0,20.1259,20.1512,20.107,20.1322,46800.0
2009-04-07 14:00:00,31.9,31.92,31.81,31.9,118700.0,20.1259,20.1386,20.0692,20.1259,118700.0
2009-04-07 14:10:00,31.9,31.92,31.89,31.9,115800.0,20.1259,20.1386,20.1196,20.1259,115800.0
2009-04-07 14:20:00,31.9,31.92,31.89,31.92,98500.0,20.1259,20.1386,20.1196,20.1386,98500.0
2009-04-07 14:30:00,31.91,31.92,31.83,31.84,75600.0,20.1322,20.1386,20.0818,20.0881,75600.0
2009-04-07 14:40:00,31.83,31.9,31.83,31.9,79500.0,20.0818,20.1259,20.0818,20.1259,79500.0
2009-04-07 14:50:00,31.89,31.95,31.89,31.91,108700.0,20.1196,20.1575,20.1196,20.1322,108700.0
2009-04-07 15:00:00,31.9,31.95,31.86,31.95,128200.0,20.1259,20.1575,20.1007,20.1575,128200.0
2009-04-07 15:10:00,31.95,32.04,31.94,32.01,278300.0,20.1575,20.2143,20.1512,20.1953,278300.0
2009-04-07 15:20:00,32.0,32.01,31.93,31.94,173200.0,20.189,20.1953,20.1449,20.1512,173200.0
2009-04-07 15:30:00,31.94,32.04,31.93,31.98,175600.0,20.1512,20.2143,20.1449,20.1764,175600.0
2009-04-07 15:40:00,31.98,32.14,31.95,31.96,269300.0,20.1764,20.2774,20.1575,20.1638,269300.0
2009-04-07 15:50:00,31.96,31.99,31.83,31.87,514700.0,20.1638,20.1827,20.0818,20.107,514700.0
2009-04-08 09:30:00,31.96,32.31,31.6,32.2,172300.0,20.1638,20.3846,19.9367,20.3152,172300.0
2009-04-08 09:40:00,32.2,32.2,32.02,32.04,182300.0,20.3152,20.3152,20.2016,20.2143,182300.0
2009-04-08 09:50:00,32.04,32.22,32.01,32.15,177800.0,20.2143,20.3278,20.1953,20.2837,177800.0
2009-04-08 10:00:00,32.16,32.16,31.98,32.1,183500.0,20.29,20.29,20.1764,20.2521,183500.0
2009-04-08 10:10:00,32.1,32.24,32.05,32.11,78300.0,20.2521,20.3404,20.2206,20.2584,78300.0
2009-04-08 10:20:00,32.12,32.16,32.06,32.08,53400.0,20.2647,20.29,20.2269,20.2395,53400.0
2009-04-08 10:30:00,32.09,32.09,32.0,32.04,92400.0,20.2458,20.2458,20.189,20.2143,92400.0
2009-04-08 10:40:00,32.04,32.18,32.03,32.15,79700.0,20.2143,20.3026,20.208,20.2837,79700.0
2009-04-08 10:50:00,32.15,32.17,32.06,32.08,269200.0,20.2837,20.2963,20.2269,20.2395,269200.0
2009-04-08 11:00:00,32.08,32.16,32.04,32.15,80700.0,20.2395,20.29,20.2143,20.2837,80700.0
2009-04-08 11:10:00,32.15,32.15,32.08,32.11,101300.0,20.2837,20.2837,20.2395,20.2584,101300.0
2009-04-08 11:20:00,32.12,32.21,32.11,32.17,55400.0,20.2647,20.3215,20.2584,20.2963,55400.0
2009-04-08 11:30:00,32.16,32.33,32.15,32.3,69400.0,20.29,20.3972,20.2837,20.3783,69400.0
2009-04-08 11:40:00,32.29,32.37,32.27,32.31,134600.0,20.372,20.4225,20.3594,20.3846,134600.0
2009-04-08 11:50:00,32.31,32.37,32.3,32.36,55500.0,20.3846,20.4225,20.3783,20.4162,55500.0
2009-04-08 12:00:00,32.36,32.44,32.35,32.42,76400.0,20.4162,20.4666,20.4098,20.454,76400.0
2009-04-08 12:10:00,32.42,32.43,32.37,32.4,47800.0,20.454,20.4603,20.4225,20.4414,47800.0
2009-04-08 12:20:00,32.41,32.49,32.38,32.43,66400.0,20.4477,20.4982,20.4288,20.4603,66400.0
2009-04-08 12:30:00,32.44,32.44,32.4,32.4,23700.0,20.4666,20.4666,20.4414,20.4414,23700.0
2009-04-08 12:40:00,32.4,32.53,32.4,32.49,83400.0,20.4414,20.5234,20.4414,20.4982,83400.0
2009-04-08 12:50:00,32.49,32.49,32.45,32.45,37500.0,20.4982,20.4982,20.4729,20.4729,37500.0
2009-04-08 13:00:00,32.45,32.46,32.35,32.35,56900.0,20.4729,20.4792,20.4098,20.4098,56900.0
2009-04-08 13:10:00,32.35,32.36,32.3,32.3,36300.0,20.4098,20.4162,20.3783,20.3783,36300.0
2009-04-08 13:20:00,32.3,32.31,32.29,32.29,60500.0,20.3783,20.3846,20.372,20.372,60500.0
2009-04-08 13:30:00,32.29,32.3,32.21,32.26,559800.0,20.372,20.3783,20.3215,20.3531,559800.0
2009-04-08 13:40:00,32.26,32.36,32.25,32.35,29800.0,20.3531,20.4162,20.3468,20.4098,29800.0
2009-04-08 13:50:00,32.35,32.36,32.27,32.29,42900.0,20.4098,20.4162,20.3594,20.372,42900.0
2009-04-08 14:00:00,32.29,32.29,32.15,32.15,80100.0,20.372,20.372,20.2837,20.2837,80100.0
2009-04-08 14:10:00,32.15,32.19,32.15,32.15,107500.0,20.2837,20.3089,20.2837,20.2837,107500.0
2009-04-08 14:20:00,32.16,32.18,32.12,32.18,88700.0,20.29,20.3026,20.2647,20.3026,88700.0
2009-04-08 14:30:00,32.18,32.23,32.17,32.19,58300.0,20.3026,20.3341,20.2963,20.3089,58300.0
2009-04-08 14:40:00,32.19,32.22,32.15,32.21,56800.0,20.3089,20.3278,20.2837,20.3215,56800.0
2009-04-08 14:50:00,32.22,32.22,32.09,32.13,180800.0,20.3278,20.3278,20.2458,20.271,180800.0
2009-04-08 15:00:00,32.12,32.14,32.04,32.08,59200.0,20.2647,20.2774,20.2143,20.2395,59200.0
2009-04-08 15:10:00,32.08,32.19,32.07,32.18,172600.0,20.2395,20.3089,20.2332,20.3026,172600.0
2009-04-08 15:20:00,32.18,32.29,32.18,32.2,96600.0,20.3026,20.372,20.3026,20.3152,96600.0
2009-04-08 15:30:00,32.19,32.3,32.19,32.28,161300.0,20.3089,20.3783,20.3089,20.3657,161300.0
2009-04-08 15:40:00,32.29,32.31,32.21,32.25,215200.0,20.372,20.3846,20.3215,20.3468,215200.0
2009-04-08 15:50:00,32.25,32.36,32.23,32.33,614400.0,20.3468,20.4162,20.3341,20.3972,614400.0
2009-04-09 09:30:00,33.02,33.8,32.46,32.56,197300.0,20.8326,21.3247,20.4792,20.5423,197300.0
2009-04-09 09:40:00,32.56,32.56,32.36,32.39,191000.0,20.5423,20.5423,20.4162,20.4351,191000.0
2009-04-09 09:50:00,32.39,32.68,32.39,32.67,144100.0,20.4351,20.618,20.4351,20.6117,144100.0
2009-04-09 10:00:00,32.67,32.74,32.54,32.54,109700.0,20.6117,20.6559,20.5297,20.5297,109700.0
2009-04-09 10:10:00,32.53,32.57,32.4,32.42,133600.0,20.5234,20.5486,20.4414,20.454,133600.0
2009-04-09 10:20:00,32.42,32.53,32.42,32.53,113300.0,20.454,20.5234,20.454,20.5234,113300.0
2009-04-09 10:30:00,32.53,32.54,32.46,32.48,110500.0,20.5234,20.5297,20.4792,20.4919,110500.0
2009-04-09 10:40:00,32.48,32.51,32.46,32.47,175300.0,20.4919,20.5108,20.4792,20.4856,175300.0
2009-04-09 10:50:00,32.46,32.48,32.45,32.46,64600.0,20.4792,20.4919,20.4729,20.4792,64600.0
2009-04-09 11:00:00,32.46,32.49,32.43,32.45,68100.0,20.4792,20.4982,20.4603,20.4729,68100.0
2009-04-09 11:10:00,32.45,32.53,32.44,32.53,101200.0,20.4729,20.5234,20.4666,20.5234,101200.0
2009-04-09 11:20:00,32.52,32.54,32.5,32.5,143200.0,20.5171,20.5297,20.5045,20.5045,143200.0
2009-04-09 11:30:00,32.5,32.52,32.47,32.5,105000.0,20.5045,20.5171,20.4856,20.5045,105000.0
2009-04-09 11:40:00,32.5,32.51,32.48,32.5,83700.0,20.5045,20.5108,20.4919,20.5045,83700.0
2009-04-09 11:50:00,32.5,32.5,32.45,32.47,111900.0,20.5045,20.5045,20.4729,20.4856,111900.0
2009-04-09 12:00:00,32.49,32.53,32.46,32.53,56800.0,20.4982,20.5234,20.4792,20.5234,56800.0
2009-04-09 12:10:00,32.53,32.55,32.43,32.45,70800.0,20.5234,20.536,20.4603,20.4729,70800.0
2009-04-09 12:20:00,32.45,32.64,32.44,32.64,88400.0,20.4729,20.5928,20.4666,20.5928,88400.0
2009-04-09 12:30:00,32.63,32.68,32.59,32.6,80000.0,20.5865,20.618,20.5613,20.5676,80000.0
2009-04-09 12:40:00,32.6,32.65,32.59,32.63,43700.0,20.5676,20.5991,20.5613,20.5865,43700.0
2009-04-09 12:50:00,32.62,32.62,32.57,32.58,49400.0,20.5802,20.5802,20.5486,20.555,49400.0
2009-04-09 13:00:00,32.58,32.65,32.57,32.64,44900.0,20.555,20.5991,20.5486,20.5928,44900.0
2009-04-09 13:10:00,32.65,32.65,32.58,32.58,40100.0,20.5991,20.5991,20.555,20.555,40100.0
2009-04-09 13:20:00,32.59,32.65,32.57,32.6,71300.0,20.5613,20.5991,20.5486,20.5676,71300.0
2009-04-09 13:30:00,32.6,32.62,32.56,32.62,51600.0,20.5676,20.5802,20.5423,20.5802,51600.0
2009-04-09 13:40:00,32.62,32.63,32.6,32.6,80700.0,20.5802,20.5865,20.5676,20.5676,80700.0
2009-04-09 13:50:00,32.6,32.61,32.54,32.55,68400.0,20.5676,20.5739,20.5297,20.536,68400.0
2009-04-09 14:00:00,32.55,32.56,32.52,32.56,54500.0,20.536,20.5423,20.5171,20.5423,54500.0
2009-04-09 14:10:00,32.56,32.56,32.41,32.41,125200.0,20.5423,20.5423,20.4477,20.4477,125200.0
2009-04-09 14:20:00,32.42,32.5,32.41,32.49,106200.0,20.454,20.5045,20.4477,20.4982,106200.0
2009-04-09 14:30:00,32.5,32.54,32.47,32.52,163500.0,20.5045,20.5297,20.4856,20.5171,163500.0
2009-04-09 14:40:00,32.52,32.65,32.51,32.64,123300.0,20.5171,20.5991,20.5108,20.5928,123300.0
2009-04-09 14:50:00,32.64,32.64,32.56,32.61,66400.0,20.5928,20.5928,20.5423,20.5739,66400.0
2009-04-09 15:00:00,32.61,32.62,32.58,32.6,58900.0,20.5739,20.5802,20.555,20.5676,58900.0
2009-04-09 15:10:00,32.6,32.61,32.53,32.58,112100.0,20.5676,20.5739,20.5234,20.555,112100.0
2009-04-09 15:20:00,32.58,32.59,32.5,32.51,131100.0,20.555,20.5613,20.5045,20.5108,131100.0
2009-04-09 15:30:00,32.52,32.62,32.49,32.6,139600.0,20.5171,20.5802,20.4982,20.5676,139600.0
2009-04-09 15:40:00,32.6,32.66,32.49,32.6,269700.0,20.5676,20.6054,20.4982,20.5676,269700.0
2009-04-09 15:50:00,32.6,32.64,32.55,32.63,515300.0,20.5676,20.5928,20.536,20.5865,515300.0
2009-04-13 09:30:00,32.34,32.8,32.27,32.49,165100.0,20.4035,20.6938,20.3594,20.4982,165100.0
2009-04-13 09:40:00,32.48,32.55,32.37,32.55,82500.0,20.4919,20.536,20.4225,20.536,82500.0
2009-04-13 09:50:00,32.53,32.68,32.52,32.54,94900.0,20.5234,20.618,20.5171,20.5297,94900.0
2009-04-13 10:00:00,32.54,32.6,32.49,32.6,79300.0,20.5297,20.5676,20.4982,20.5676,79300.0
2009-04-13 10:10:00,32.59,32.67,32.5,32.51,96400.0,20.5613,20.6117,20.5045,20.5108,96400.0
2009-04-13 10:20:00,32.51,32.56,32.36,32.36,88000.0,20.5108,20.5423,20.4162,20.4162,88000.0
2009-04-13 10:30:00,32.36,32.44,32.36,32.44,68500.0,20.4162,20.4666,20.4162,20.4666,68500.0
2009-04-13 10:40:00,32.44,32.44,32.41,32.41,67600.0,20.4666,20.4666,20.4477,20.4477,67600.0
2009-04-13 10:50:00,32.42,32.49,32.39,32.39,82900.0,20.454,20.4982,20.4351,20.4351,82900.0
2009-04-13 11:00:00,32.39,32.43,32.34,32.39,101100.0,20.4351,20.4603,20.4035,20.4351,101100.0
2009-04-13 11:10:00,32.39,32.39,32.32,32.35,132000.0,20.4351,20.4351,20.3909,20.4098,132000.0
2009-04-13 11:20:00,32.35,32.42,32.34,32.42,84800.0,20.4098,20.454,20.4035,20.454,84800.0
2009-04-13 11:30:00,32.42,32.44,32.41,32.44,45000.0,20.454,20.4666,20.4477,20.4666,45000.0
2009-04-13 11:40:00,32.43,32.44,32.4,32.43,58600.0,20.4603,20.4666,20.4414,20.4603,58600.0
2009-04-13 11:50:00,32.42,32.42,32.38,32.39,43300.0,20.454,20.454,20.4288,20.4351,43300.0
2009-04-13 12:00:00,32.39,32.42,32.38,32.39,32400.0,20.4351,20.454,20.4288,20.4351,32400.0
2009-04-13 12:10:00,32.4,32.46,32.39,32.45,40600.0,20.4414,20.4792,20.4351,20.4729,40600.0
2009-04-13 12:20:00,32.45,32.45,32.41,32.42,33900.0,20.4729,20.4729,20.4477,20.454,33900.0
2009-04-13 12:30:00,32.41,32.44,32.41,32.43,41900.0,20.4477,20.4666,20.4477,20.4603,41900.0
2009-04-13 12:40:00,32.43,32.49,32.43,32.48,39700.0,20.4603,20.4982,20.4603,20.4919,39700.0
2009-04-13 12:50:00,32.48,32.51,32.48,32.49,41200.0,20.4919,20.5108,20.4919,20.4982,41200.0
2009-04-13 13:00:00,32.49,32.5,32.45,32.46,45800.0,20.4982,20.5045,20.4729,20.4792,45800.0
2009-04-13 13:10:00,32.46,32.49,32.46,32.48,26600.0,20.4792,20.4982,20.4792,20.4919,26600.0
2009-04-13 13:20:00,32.49,32.58,32.49,32.54,90200.0,20.4982,20.555,20.4982,20.5297,90200.0
2009-04-13 13:30:00,32.54,32.55,32.45,32.45,59200.0,20.5297,20.536,20.4729,20.4729,59200.0
2009-04-13 13:40:00,32.46,32.46,32.41,32.45,59800.0,20.4792,20.4792,20.4477,20.4729,59800.0
2009-04-13 13:50:00,32.45,32.49,32.45,32.47,55600.0,20.4729,20.4982,20.4729,20.4856,55600.0
2009-04-13 14:00:00,32.46,32.47,32.45,32.46,44800.0,20.4792,20.4856,20.4729,20.4792,44800.0
2009-04-13 14:10:00,32.46,32.47,32.45,32.46,81400.0,20.4792,20.4856,20.4729,20.4792,81400.0
2009-04-13 14:20:00,32.45,32.5,32.45,32.47,44200.0,20.4729,20.5045,20.4729,20.4856,44200.0
2009-04-13 14:30:00,32.47,32.55,32.46,32.52,64700.0,20.4856,20.536,20.4792,20.5171,64700.0
2009-04-13 14:40:00,32.51,32.53,32.45,32.46,75800.0,20.5108,20.5234,20.4729,20.4792,75800.0
2009-04-13 14:50:00,32.45,32.5,32.45,32.47,65100.0,20.4729,20.5045,20.4729,20.4856,65100.0
2009-04-13 15:00:00,32.46,32.54,32.45,32.49,137400.0,20.4792,20.5297,20.4729,20.4982,137400.0
2009-04-13 15:10:00,32.5,32.58,32.47,32.57,76300.0,20.5045,20.555,20.4856,20.5486,76300.0
2009-04-13 15:20:00,32.57,32.62,32.55,32.6,98600.0,20.5486,20.5802,20.536,20.5676,98600.0
2009-04-13 15:30:00,32.6,32.68,32.56,32.66,98400.0,20.5676,20.618,20.5423,20.6054,98400.0
2009-04-13 15:40:00,32.66,32.75,32.62,32.68,219700.0,20.6054,20.6622,20.5802,20.618,219700.0
2009-04-13 15:50:00,32.67,32.69,32.51,32.53,353100.0,20.6117,20.6244,20.5108,20.5234,353100.0
2009-04-14 09:30:00,32.75,32.75,32.21,32.29,165900.0,20.6622,20.6622,20.3215,20.372,165900.0
2009-04-14 09:40:00,32.29,32.31,32.11,32.12,111700.0,20.372,20.3846,20.2584,20.2647,111700.0
2009-04-14 09:50:00,32.12,32.13,31.98,32.08,282900.0,20.2647,20.271,20.1764,20.2395,282900.0
2009-04-14 10:00:00,32.09,32.16,32.04,32.15,148600.0,20.2458,20.29,20.2143,20.2837,148600.0
2009-04-14 10:10:00,32.15,32.25,32.14,32.18,89600.0,20.2837,20.3468,20.2774,20.3026,89600.0
2009-04-14 10:20:00,32.18,32.2,32.14,32.19,70900.0,20.3026,20.3152,20.2774,20.3089,70900.0
2009-04-14 10:30:00,32.19,32.31,32.19,32.26,135000.0,20.3089,20.3846,20.3089,20.3531,135000.0
2009-04-14 10:40:00,32.25,32.4,32.24,32.33,168200.0,20.3468,20.4414,20.3404,20.3972,168200.0
2009-04-14 10:50:00,32.33,32.34,32.2,32.2,85000.0,20.3972,20.4035,20.3152,20.3152,85000.0
2009-04-14 11:00:00,32.2,32.21,32.13,32.17,175800.0,20.3152,20.3215,20.271,20.2963,175800.0
2009-04-14 11:10:00,32.17,32.18,32.07,32.07,153400.0,20.2963,20.3026,20.2332,20.2332,153400.0
2009-04-14 11:20:00,32.06,32.11,32.02,32.08,263000.0,20.2269,20.2584,20.2016,20.2395,263000.0
2009-04-14 11:30:00,32.08,32.16,32.08,32.11,52300.0,20.2395,20.29,20.2395,20.2584,52300.0
2009-04-14 11:40:00,32.12,32.14,32.02,32.06,188800.0,20.2647,20.2774,20.2016,20.2269,188800.0
2009-04-14 11:50:00,32.06,32.08,32.04,32.06,149400.0,20.2269,20.2395,20.2143,20.2269,149400.0
2009-04-14 12:00:00,32.04,32.12,32.03,32.1,58900.0,20.2143,20.2647,20.208,20.2521,58900.0
2009-04-14 12:10:00,32.09,32.12,32.08,32.12,26100.0,20.2458,20.2647,20.2395,20.2647,26100.0
2009-04-14 12:20:00,32.11,32.15,32.09,32.14,32200.0,20.2584,20.2837,20.2458,20.2774,32200.0
2009-04-14 12:30:00,32.13,32.2,32.13,32.2,44800.0,20.271,20.3152,20.271,20.3152,44800.0
2009-04-14 12:40:00,32.19,32.22,32.18,32.2,287400.0,20.3089,20.3278,20.3026,20.3152,287400.0
2009-04-14 12:50:00,32.21,32.21,32.09,32.1,78300.0,20.3215,20.3215,20.2458,20.2521,78300.0
2009-04-14 13:00:00,32.1,32.15,32.08,32.13,89100.0,20.2521,20.2837,20.2395,20.271,89100.0
2009-04-14 13:10:00,32.13,32.21,32.13,32.18,62700.0,20.271,20.3215,20.271,20.3026,62700.0
2009-04-14 13:20:00,32.17,32.18,32.14,32.14,37400.0,20.2963,20.3026,20.2774,20.2774,37400.0
2009-04-14 13:30:00,32.15,32.15,32.11,32.11,64300.0,20.2837,20.2837,20.2584,20.2584,64300.0
2009-04-14 13:40:00,32.11,32.18,32.1,32.16,72700.0,20.2584,20.3026,20.2521,20.29,72700.0
2009-04-14 13:50:00,32.17,32.19,32.12,32.15,45800.0,20.2963,20.3089,20.2647,20.2837,45800.0
2009-04-14 14:00:00,32.16,32.19,32.14,32.15,78500.0,20.29,20.3089,20.2774,20.2837,78500.0
2009-04-14 14:10:00,32.15,32.19,32.11,32.12,226500.0,20.2837,20.3089,20.2584,20.2647,226500.0
2009-04-14 14:20:00,32.12,32.13,32.09,32.13,127700.0,20.2647,20.271,20.2458,20.271,127700.0
2009-04-14 14:30:00,32.12,32.21,32.09,32.2,92500.0,20.2647,20.3215,20.2458,20.3152,92500.0
2009-04-14 14:40:00,32.19,32.21,32.12,32.14,160600.0,20.3089,20.3215,20.2647,20.2774,160600.0
2009-04-14 14:50:00,32.15,32.19,32.11,32.19,125100.0,20.2837,20.3089,20.2584,20.3089,125100.0
2009-04-14 15:00:00,32.19,32.24,32.14,32.15,124800.0,20.3089,20.3404,20.2774,20.2837,124800.0
2009-04-14 15:10:00,32.15,32.24,32.13,32.23,106700.0,20.2837,20.3404,20.271,20.3341,106700.0
2009-04-14 15:20:00,32.23,32.24,32.15,32.21,141100.0,20.3341,20.3404,20.2837,20.3215,141100.0
2009-04-14 15:30:00,32.21,32.27,32.17,32.19,202500.0,20.3215,20.3594,20.2963,20.3089,202500.0
2009-04-14 15:40:00,32.19,32.31,32.17,32.27,169900.0,20.3089,20.3846,20.2963,20.3594,169900.0
2009-04-14 15:50:00,32.27,32.27,32.15,32.18,290500.0,20.3594,20.3594,20.2837,20.3026,290500.0
2009-04-15 09:30:00,32.08,32.37,32.0,32.26,109900.0,20.2395,20.4225,20.189,20.3531,109900.0
2009-04-15 09:40:00,32.28,32.31,32.22,32.22,84000.0,20.3657,20.3846,20.3278,20.3278,84000.0
2009-04-15 09:50:00,32.23,32.47,32.17,32.47,102100.0,20.3341,20.4856,20.2963,20.4856,102100.0
2009-04-15 10:00:00,32.46,32.61,32.45,32.61,146500.0,20.4792,20.5739,20.4729,20.5739,146500.0
2009-04-15 10:10:00,32.62,32.75,32.62,32.75,110300.0,20.5802,20.6622,20.5802,20.6622,110300.0
2009-04-15 10:20:00,32.75,32.82,32.74,32.75,203000.0,20.6622,20.7064,20.6559,20.6622,203000.0
2009-04-15 10:30:00,32.76,32.89,32.74,32.88,161500.0,20.6685,20.7505,20.6559,20.7442,161500.0
2009-04-15 10:40:00,32.88,32.96,32.87,32.93,171300.0,20.7442,20.7947,20.7379,20.7758,171300.0
2009-04-15 10:50:00,32.93,32.94,32.76,32.81,95700.0,20.7758,20.7821,20.6685,20.7001,95700.0
2009-04-15 11:00:00,32.8,32.9,32.8,32.83,71000.0,20.6938,20.7568,20.6938,20.7127,71000.0
2009-04-15 11:10:00,32.83,32.86,32.8,32.81,97900.0,20.7127,20.7316,20.6938,20.7001,97900.0
2009-04-15 11:20:00,32.82,32.87,32.76,32.84,95900.0,20.7064,20.7379,20.6685,20.719,95900.0
2009-04-15 11:30:00,32.84,32.87,32.71,32.71,126800.0,20.719,20.7379,20.637,20.637,126800.0
2009-04-15 11:40:00,32.71,32.72,32.58,32.65,144800.0,20.637,20.6433,20.555,20.5991,144800.0
2009-04-15 11:50:00,32.65,32.8,32.63,32.79,115400.0,20.5991,20.6938,20.5865,20.6874,115400.0
2009-04-15 12:00:00,32.78,32.8,32.77,32.8,53000.0,20.6811,20.6938,20.6748,20.6938,53000.0
2009-04-15 12:10:00,32.8,32.87,32.79,32.87,66700.0,20.6938,20.7379,20.6874,20.7379,66700.0
2009-04-15 12:20:00,32.87,32.93,32.85,32.86,69500.0,20.7379,20.7758,20.7253,20.7316,69500.0
2009-04-15 12:30:00,32.86,32.86,32.78,32.8,68000.0,20.7316,20.7316,20.6811,20.6938,68000.0
2009-04-15 12:40:00,32.79,32.83,32.77,32.8,57200.0,20.6874,20.7127,20.6748,20.6938,57200.0
2009-04-15 12:50:00,32.81,32.83,32.8,32.8,43000.0,20.7001,20.7127,20.6938,20.6938,43000.0
2009-04-15 13:00:00,32.81,32.85,32.7,32.71,103000.0,20.7001,20.7253,20.6307,20.637,103000.0
2009-04-15 13:10:00,32.71,32.77,32.69,32.7,81200.0,20.637,20.6748,20.6244,20.6307,81200.0
2009-04-15 13:20:00,32.69,32.7,32.6,32.61,196300.0,20.6244,20.6307,20.5676,20.5739,196300.0
2009-04-15 13:30:00,32.6,32.64,32.59,32.61,85100.0,20.5676,20.5928,20.5613,20.5739,85100.0
2009-04-15 13:40:00,32.61,32.64,32.57,32.6,174000.0,20.5739,20.5928,20.5486,20.5676,174000.0
2009-04-15 13:50:00,32.6,32.62,32.56,32.6,102400.0,20.5676,20.5802,20.5423,20.5676,102400.0
2009-04-15 14:00:00,32.6,32.72,32.59,32.7,134000.0,20.5676,20.6433,20.5613,20.6307,134000.0
2009-04-15 14:10:00,32.7,32.71,32.58,32.58,86900.0,20.6307,20.637,20.555,20.555,86900.0
2009-04-15 14:20:00,32.58,32.58,32.4,32.45,299200.0,20.555,20.555,20.4414,20.4729,299200.0
2009-04-15 14:30:00,32.45,32.52,32.41,32.5,162000.0,20.4729,20.5171,20.4477,20.5045,162000.0
2009-04-15 14:40:00,32.5,32.55,32.49,32.51,101100.0,20.5045,20.536,20.4982,20.5108,101100.0
2009-04-15 14:50:00,32.51,32.53,32.43,32.49,129000.0,20.5108,20.5234,20.4603,20.4982,129000.0
2009-04-15 15:00:00,32.49,32.53,32.49,32.5,153400.0,20.4982,20.5234,20.4982,20.5045,153400.0
2009-04-15 15:10:00,32.5,32.7,32.49,32.7,167400.0,20.5045,20.6307,20.4982,20.6307,167400.0
2009-04-15 15:20:00,32.71,32.76,32.67,32.72,514700.0,20.637,20.6685,20.6117,20.6433,514700.0
2009-04-15 15:30:00,32.72,32.74,32.6,32.61,226300.0,20.6433,20.6559,20.5676,20.5739,226300.0
2009-04-15 15:40:00,32.61,32.72,32.55,32.67,348000.0,20.5739,20.6433,20.536,20.6117,348000.0
2009-04-15 15:50:00,32.67,32.79,32.66,32.77,534100.0,20.6117,20.6874,20.6054,20.6748,534100.0
2009-04-16 09:30:00,32.97,33.03,32.76,32.92,108000.0,20.801,20.8389,20.6685,20.7695,108000.0
2009-04-16 09:40:00,32.92,32.95,32.69,32.77,85900.0,20.7695,20.7884,20.6244,20.6748,85900.0
2009-04-16 09:50:00,32.78,32.86,32.69,32.72,120100.0,20.6811,20.7316,20.6244,20.6433,120100.0
2009-04-16 10:00:00,32.72,32.75,32.56,32.63,133100.0,20.6433,20.6622,20.5423,20.5865,133100.0
2009-04-16 10:10:00,32.64,32.68,32.51,32.52,104800.0,20.5928,20.618,20.5108,20.5171,104800.0
2009-04-16 10:20:00,32.51,32.55,32.43,32.46,133200.0,20.5108,20.536,20.4603,20.4792,133200.0
2009-04-16 10:30:00,32.46,32.61,32.46,32.6,56200.0,20.4792,20.5739,20.4792,20.5676,56200.0
2009-04-16 10:40:00,32.6,32.69,32.59,32.67,72900.0,20.5676,20.6244,20.5613,20.6117,72900.0
2009-04-16 10:50:00,32.66,32.68,32.62,32.65,58300.0,20.6054,20.618,20.5802,20.5991,58300.0
2009-04-16 11:00:00,32.65,32.7,32.63,32.68,167100.0,20.5991,20.6307,20.5865,20.618,167100.0
2009-04-16 11:10:00,32.68,32.7,32.67,32.69,46300.0,20.618,20.6307,20.6117,20.6244,46300.0
2009-04-16 11:20:00,32.69,32.69,32.68,32.69,49700.0,20.6244,20.6244,20.618,20.6244,49700.0
2009-04-16 11:30:00,32.69,32.79,32.68,32.75,80700.0,20.6244,20.6874,20.618,20.6622,80700.0
2009-04-16 11:40:00,32.75,32.76,32.63,32.64,72400.0,20.6622,20.6685,20.5865,20.5928,72400.0
2009-04-16 11:50:00,32.63,32.72,32.59,32.72,90200.0,20.5865,20.6433,20.5613,20.6433,90200.0
2009-04-16 12:00:00,32.72,32.79,32.71,32.78,36000.0,20.6433,20.6874,20.637,20.6811,36000.0
2009-04-16 12:10:00,32.78,32.83,32.78,32.83,24100.0,20.6811,20.7127,20.6811,20.7127,24100.0
2009-04-16 12:20:00,32.83,32.83,32.79,32.8,58100.0,20.7127,20.7127,20.6874,20.6938,58100.0
2009-04-16 12:30:00,32.8,32.85,32.79,32.84,65300.0,20.6938,20.7253,20.6874,20.719,65300.0
2009-04-16 12:40:00,32.84,32.85,32.82,32.84,47500.0,20.719,20.7253,20.7064,20.719,47500.0
2009-04-16 12:50:00,32.84,32.89,32.81,32.81,74900.0,20.719,20.7505,20.7001,20.7001,74900.0
2009-04-16 13:00:00,32.81,32.87,32.8,32.81,72500.0,20.7001,20.7379,20.6938,20.7001,72500.0
2009-04-16 13:10:00,32.81,32.82,32.71,32.77,103400.0,20.7001,20.7064,20.637,20.6748,103400.0
2009-04-16 13:20:00,32.77,32.82,32.77,32.8,22300.0,20.6748,20.7064,20.6748,20.6938,22300.0
2009-04-16 13:30:00,32.81,32.81,32.66,32.67,61400.0,20.7001,20.7001,20.6054,20.6117,61400.0
2009-04-16 13:40:00,32.67,32.71,32.58,32.63,83400.0,20.6117,20.637,20.555,20.5865,83400.0
2009-04-16 13:50:00,32.62,32.7,32.61,32.7,44400.0,20.5802,20.6307,20.5739,20.6307,44400.0
2009-04-16 14:00:00,32.69,32.76,32.69,32.74,42900.0,20.6244,20.6685,20.6244,20.6559,42900.0
2009-04-16 14:10:00,32.73,32.82,32.73,32.76,71900.0,20.6496,20.7064,20.6496,20.6685,71900.0
2009-04-16 14:20:00,32.76,32.91,32.76,32.89,194800.0,20.6685,20.7632,20.6685,20.7505,194800.0
2009-04-16 14:30:00,32.88,33.0,32.82,32.97,82100.0,20.7442,20.8199,20.7064,20.801,82100.0
2009-04-16 14:40:00,32.98,33.07,32.96,33.07,146600.0,20.8073,20.8641,20.7947,20.8641,146600.0
2009-04-16 14:50:00,33.06,33.34,33.06,33.3,291100.0,20.8578,21.0344,20.8578,21.0092,291100.0
2009-04-16 15:00:00,33.3,33.36,33.24,33.33,210100.0,21.0092,21.0471,20.9714,21.0281,210100.0
2009-04-16 15:10:00,33.33,33.38,33.32,33.38,217300.0,21.0281,21.0597,21.0218,21.0597,217300.0
2009-04-16 15:20:00,33.39,33.45,33.26,33.28,204000.0,21.066,21.1038,20.984,20.9966,204000.0
2009-04-16 15:30:00,33.27,33.45,33.24,33.44,196000.0,20.9903,21.1038,20.9714,21.0975,196000.0
2009-04-16 15:40:00,33.44,33.46,33.16,33.25,319400.0,21.0975,21.1102,20.9209,20.9777,319400.0
2009-04-16 15:50:00,33.25,33.36,33.25,33.31,474900.0,20.9777,21.0471,20.9777,21.0155,474900.0
2009-04-17 09:30:00,33.26,33.61,33.19,33.4,1270500.0,20.984,21.2048,20.9398,21.0723,1270500.0
2009-04-17 09:40:00,33.39,33.5,33.37,33.5,112400.0,21.066,21.1354,21.0534,21.1354,112400.0
2009-04-17 09:50:00,33.5,33.75,33.49,33.61,194300.0,21.1354,21.2931,21.1291,21.2048,194300.0
2009-04-17 10:00:00,33.62,33.78,33.6,33.76,120900.0,21.2111,21.312,21.1985,21.2994,120900.0
2009-04-17 10:10:00,33.77,33.79,33.62,33.66,104100.0,21.3057,21.3184,21.2111,21.2363,104100.0
2009-04-17 10:20:00,33.66,33.72,33.64,33.7,64900.0,21.2363,21.2742,21.2237,21.2616,64900.0
2009-04-17 10:30:00,33.7,33.7,33.66,33.66,69100.0,21.2616,21.2616,21.2363,21.2363,69100.0
2009-04-17 10:40:00,33.66,33.72,33.63,33.72,80500.0,21.2363,21.2742,21.2174,21.2742,80500.0
2009-04-17 10:50:00,33.71,33.72,33.69,33.69,64100.0,21.2679,21.2742,21.2553,21.2553,64100.0
2009-04-17 11:00:00,33.7,33.72,33.6,33.61,81700.0,21.2616,21.2742,21.1985,21.2048,81700.0
2009-04-17 11:10:00,33.61,33.62,33.57,33.58,105300.0,21.2048,21.2111,21.1796,21.1859,105300.0
2009-04-17 11:20:00,33.58,33.61,33.56,33.61,84700.0,21.1859,21.2048,21.1732,21.2048,84700.0
2009-04-17 11:30:00,33.6,33.7,33.6,33.68,84400.0,21.1985,21.2616,21.1985,21.249,84400.0
2009-04-17 11:40:00,33.68,33.69,33.64,33.65,285100.0,21.249,21.2553,21.2237,21.23,285100.0
2009-04-17 11:50:00,33.64,33.65,33.55,33.6,107000.0,21.2237,21.23,21.1669,21.1985,107000.0
2009-04-17 12:00:00,33.59,33.69,33.59,33.69,73500.0,21.1922,21.2553,21.1922,21.2553,73500.0
2009-04-17 12:10:00,33.7,33.72,33.61,33.63,130600.0,21.2616,21.2742,21.2048,21.2174,130600.0
2009-04-17 12:20:00,33.63,33.73,33.63,33.71,102000.0,21.2174,21.2805,21.2174,21.2679,102000.0
2009-04-17 12:30:00,33.7,33.72,33.69,33.71,87400.0,21.2616,21.2742,21.2553,21.2679,87400.0
2009-04-17 12:40:00,33.72,33.75,33.71,33.72,81700.0,21.2742,21.2931,21.2679,21.2742,81700.0
2009-04-17 12:50:00,33.72,33.76,33.7,33.71,81500.0,21.2742,21.2994,21.2616,21.2679,81500.0
2009-04-17 13:00:00,33.71,33.8,33.68,33.77,154000.0,21.2679,21.3247,21.249,21.3057,154000.0
2009-04-17 13:10:00,33.77,33.82,33.77,33.79,87600.0,21.3057,21.3373,21.3057,21.3184,87600.0
2009-04-17 13:20:00,33.79,33.8,33.74,33.75,44600.0,21.3184,21.3247,21.2868,21.2931,44600.0
2009-04-17 13:30:00,33.75,33.82,33.75,33.79,61300.0,21.2931,21.3373,21.2931,21.3184,61300.0
2009-04-17 13:40:00,33.79,33.86,33.79,33.85,115800.0,21.3184,21.3625,21.3184,21.3562,115800.0
2009-04-17 13:50:00,33.84,33.92,33.83,33.89,60800.0,21.3499,21.4004,21.3436,21.3814,60800.0
2009-04-17 14:00:00,33.9,33.96,33.87,33.92,110900.0,21.3877,21.4256,21.3688,21.4004,110900.0
2009-04-17 14:10:00,33.91,33.95,33.9,33.95,54000.0,21.3941,21.4193,21.3877,21.4193,54000.0
2009-04-17 14:20:00,33.94,33.97,33.91,33.97,58700.0,21.413,21.4319,21.3941,21.4319,58700.0
2009-04-17 14:30:00,33.97,34.04,33.97,34.03,124900.0,21.4319,21.4761,21.4319,21.4698,124900.0
2009-04-17 14:40:00,34.04,34.04,34.0,34.02,102000.0,21.4761,21.4761,21.4508,21.4635,102000.0
2009-04-17 14:50:00,34.01,34.01,33.8,33.81,101200.0,21.4571,21.4571,21.3247,21.331,101200.0
2009-04-17 15:00:00,33.8,33.81,33.79,33.81,68200.0,21.3247,21.331,21.3184,21.331,68200.0
2009-04-17 15:10:00,33.82,34.0,33.82,33.99,169700.0,21.3373,21.4508,21.3373,21.4445,169700.0
2009-04-17 15:20:00,33.99,33.99,33.83,33.92,159800.0,21.4445,21.4445,21.3436,21.4004,159800.0
2009-04-17 15:30:00,33.92,33.97,33.83,33.92,264900.0,21.4004,21.4319,21.3436,21.4004,264900.0
2009-04-17 15:40:00,33.93,34.05,33.87,33.93,353100.0,21.4067,21.4824,21.3688,21.4067,353100.0
2009-04-17 15:50:00,33.93,33.95,33.75,33.81,576400.0,21.4067,21.4193,21.2931,21.331,576400.0
2009-04-20 09:30:00,33.68,34.14,33.3,33.97,657800.0,21.249,21.5392,21.0092,21.4319,657800.0
2009-04-20 09:40:00,33.97,34.37,33.81,33.9,589500.0,21.4319,21.6843,21.331,21.3877,589500.0
2009-04-20 09:50:00,33.9,34.24,33.83,34.13,544800.0,21.3877,21.6023,21.3436,21.5329,544800.0
2009-04-20 10:00:00,34.11,34.43,33.97,34.27,431900.0,21.5202,21.7221,21.4319,21.6212,431900.0
2009-04-20 10:10:00,34.29,34.31,34.01,34.08,200400.0,21.6338,21.6464,21.4571,21.5013,200400.0
2009-04-20 10:20:00,34.07,34.09,33.84,33.85,260300.0,21.495,21.5076,21.3499,21.3562,260300.0
2009-04-20 10:30:00,33.85,33.93,33.67,33.88,266600.0,21.3562,21.4067,21.2426,21.3751,266600.0
2009-04-20 10:40:00,33.87,33.88,33.58,33.59,167400.0,21.3688,21.3751,21.1859,21.1922,167400.0
2009-04-20 10:50:00,33.59,33.63,33.5,33.55,333100.0,21.1922,21.2174,21.1354,21.1669,333100.0
2009-04-20 11:00:00,33.56,33.63,33.48,33.49,184000.0,21.1732,21.2174,21.1228,21.1291,184000.0
2009-04-20 11:10:00,33.49,33.62,33.49,33.54,173700.0,21.1291,21.2111,21.1291,21.1606,173700.0
2009-04-20 11:20:00,33.55,33.61,33.49,33.52,152700.0,21.1669,21.2048,21.1291,21.148,152700.0
2009-04-20 11:30:00,33.53,33.56,33.37,33.44,180500.0,21.1543,21.1732,21.0534,21.0975,180500.0
2009-04-20 11:40:00,33.45,33.54,33.42,33.47,131700.0,21.1038,21.1606,21.0849,21.1165,131700.0
2009-04-20 11:50:00,33.47,33.57,33.33,33.33,208800.0,21.1165,21.1796,21.0281,21.0281,208800.0
2009-04-20 12:00:00,33.33,33.34,33.17,33.25,257000.0,21.0281,21.0344,20.9272,20.9777,257000.0
2009-04-20 12:10:00,33.25,33.25,33.17,33.21,241200.0,20.9777,20.9777,20.9272,20.9524,241200.0
2009-04-20 12:20:00,33.2,33.21,33.06,33.15,181000.0,20.9461,20.9524,20.8578,20.9146,181000.0
2009-04-20 12:30:00,33.15,33.22,33.05,33.08,145400.0,20.9146,20.9587,20.8515,20.8704,145400.0
2009-04-20 12:40:00,33.09,33.19,33.08,33.17,154400.0,20.8767,20.9398,20.8704,20.9272,154400.0
2009-04-20 12:50:00,33.17,33.27,33.16,33.26,85200.0,20.9272,20.9903,20.9209,20.984,85200.0
2009-04-20 13:00:00,33.26,33.27,33.17,33.19,70100.0,20.984,20.9903,20.9272,20.9398,70100.0
2009-04-20 13:10:00,33.19,33.21,33.16,33.17,65200.0,20.9398,20.9524,20.9209,20.9272,65200.0
2009-04-20 13:20:00,33.17,33.31,33.14,33.24,107100.0,20.9272,21.0155,20.9083,20.9714,107100.0
2009-04-20 13:30:00,33.25,33.25,33.21,33.23,60700.0,20.9777,20.9777,20.9524,20.965,60700.0
2009-04-20 13:40:00,33.23,33.24,33.15,33.17,59400.0,20.965,20.9714,20.9146,20.9272,59400.0
2009-04-20 13:50:00,33.16,33.24,33.15,33.22,90000.0,20.9209,20.9714,20.9146,20.9587,90000.0
2009-04-20 14:00:00,33.22,33.27,33.2,33.26,118800.0,20.9587,20.9903,20.9461,20.984,118800.0
2009-04-20 14:10:00,33.26,33.27,33.23,33.24,76200.0,20.984,20.9903,20.965,20.9714,76200.0
2009-04-20 14:20:00,33.24,33.25,33.17,33.17,100300.0,20.9714,20.9777,20.9272,20.9272,100300.0
2009-04-20 14:30:00,33.18,33.26,33.16,33.25,114200.0,20.9335,20.984,20.9209,20.9777,114200.0
2009-04-20 14:40:00,33.25,33.26,33.17,33.17,149500.0,20.9777,20.984,20.9272,20.9272,149500.0
2009-04-20 14:50:00,33.18,33.18,32.98,33.02,397100.0,20.9335,20.9335,20.8073,20.8326,397100.0
2009-04-20 15:00:00,33.02,33.09,32.95,33.08,171800.0,20.8326,20.8767,20.7884,20.8704,171800.0
2009-04-20 15:10:00,33.09,33.14,32.99,33.02,205300.0,20.8767,20.9083,20.8136,20.8326,205300.0
2009-04-20 15:20:00,33.02,33.12,33.0,33.09,311100.0,20.8326,20.8956,20.8199,20.8767,311100.0
2009-04-20 15:30:00,33.09,33.15,33.01,33.02,313300.0,20.8767,20.9146,20.8262,20.8326,313300.0
2009-04-20 15:40:00,33.02,33.11,32.97,32.99,539700.0,20.8326,20.8893,20.801,20.8136,539700.0
2009-04-20 15:50:00,32.99,33.03,32.92,32.99,691800.0,20.8136,20.8389,20.7695,20.8136,691800.0
2009-04-21 09:30:00,33.42,33.6,33.2,33.23,339500.0,21.0849,21.1985,20.9461,20.965,339500.0
2009-04-21 09:40:00,33.22,33.27,33.01,33.19,270900.0,20.9587,20.9903,20.8262,20.9398,270900.0
2009-04-21 09:50:00,33.19,33.21,32.85,32.92,372500.0,20.9398,20.9524,20.7253,20.7695,372500.0
2009-04-21 10:00:00,32.91,32.92,32.75,32.83,356900.0,20.7632,20.7695,20.6622,20.7127,356900.0
2009-04-21 10:10:00,32.83,32.87,32.74,32.8,315500.0,20.7127,20.7379,20.6559,20.6938,315500.0
2009-04-21 10:20:00,32.79,32.9,32.77,32.89,160100.0,20.6874,20.7568,20.6748,20.7505,160100.0
2009-04-21 10:30:00,32.9,32.9,32.75,32.84,246500.0,20.7568,20.7568,20.6622,20.719,246500.0
2009-04-21 10:40:00,32.84,32.84,32.78,32.81,170000.0,20.719,20.719,20.6811,20.7001,170000.0
2009-04-21 10:50:00,32.8,33.0,32.75,32.99,191900.0,20.6938,20.8199,20.6622,20.8136,191900.0
2009-04-21 11:00:00,33.0,33.04,32.96,33.01,135700.0,20.8199,20.8452,20.7947,20.8262,135700.0
2009-04-21 11:10:00,33.01,33.11,33.0,33.1,93300.0,20.8262,20.8893,20.8199,20.883,93300.0
2009-04-21 11:20:00,33.1,33.16,33.08,33.15,87500.0,20.883,20.9209,20.8704,20.9146,87500.0
2009-04-21 11:30:00,33.16,33.25,33.15,33.22,72900.0,20.9209,20.9777,20.9146,20.9587,72900.0
2009-04-21 11:40:00,33.22,33.33,33.21,33.31,90400.0,20.9587,21.0281,20.9524,21.0155,90400.0
2009-04-21 11:50:00,33.3,33.45,33.26,33.42,115000.0,21.0092,21.1038,20.984,21.0849,115000.0
2009-04-21 12:00:00,33.42,33.46,33.42,33.43,87900.0,21.0849,21.1102,21.0849,21.0912,87900.0
2009-04-21 12:10:00,33.42,33.49,33.38,33.49,64300.0,21.0849,21.1291,21.0597,21.1291,64300.0
2009-04-21 12:20:00,33.48,33.52,33.39,33.4,92200.0,21.1228,21.148,21.066,21.0723,92200.0
2009-04-21 12:30:00,33.41,33.45,33.34,33.36,46500.0,21.0786,21.1038,21.0344,21.0471,46500.0
2009-04-21 12:40:00,33.35,33.4,33.34,33.38,70900.0,21.0408,21.0723,21.0344,21.0597,70900.0
2009-04-21 12:50:00,33.38,33.41,33.36,33.36,54600.0,21.0597,21.0786,21.0471,21.0471,54600.0
2009-04-21 13:00:00,33.37,33.41,33.32,33.33,65700.0,21.0534,21.0786,21.0218,21.0281,65700.0
2009-04-21 13:10:00,33.33,33.37,33.25,33.26,60500.0,21.0281,21.0534,20.9777,20.984,60500.0
2009-04-21 13:20:00,33.26,33.31,33.25,33.26,69100.0,20.984,21.0155,20.9777,20.984,69100.0
2009-04-21 13:30:00,33.27,33.33,33.25,33.31,69100.0,20.9903,21.0281,20.9777,21.0155,69100.0
2009-04-21 13:40:00,33.31,33.38,33.3,33.31,73500.0,21.0155,21.0597,21.0092,21.0155,73500.0
2009-04-21 13:50:00,33.3,33.33,33.28,33.31,54500.0,21.0092,21.0281,20.9966,21.0155,54500.0
2009-04-21 14:00:00,33.31,33.41,33.31,33.41,99500.0,21.0155,21.0786,21.0155,21.0786,99500.0
2009-04-21 14:10:00,33.42,33.47,33.4,33.46,98900.0,21.0849,21.1165,21.0723,21.1102,98900.0
2009-04-21 14:20:00,33.46,33.55,33.42,33.55,91300.0,21.1102,21.1669,21.0849,21.1669,91300.0
2009-04-21 14:30:00,33.55,33.68,33.55,33.56,163300.0,21.1669,21.249,21.1669,21.1732,163300.0
2009-04-21 14:40:00,33.57,33.6,33.43,33.44,124300.0,21.1796,21.1985,21.0912,21.0975,124300.0
2009-04-21 14:50:00,33.44,33.45,33.34,33.35,113300.0,21.0975,21.1038,21.0344,21.0408,113300.0
2009-04-21 15:00:00,33.35,33.54,33.33,33.53,175100.0,21.0408,21.1606,21.0281,21.1543,175100.0
2009-04-21 15:10:00,33.53,33.6,33.46,33.56,144500.0,21.1543,21.1985,21.1102,21.1732,144500.0
2009-04-21 15:20:00,33.57,33.58,33.45,33.48,157400.0,21.1796,21.1859,21.1038,21.1228,157400.0
2009-04-21 15:30:00,33.47,33.51,33.43,33.46,161900.0,21.1165,21.1417,21.0912,21.1102,161900.0
2009-04-21 15:40:00,33.46,33.48,33.31,33.35,296800.0,21.1102,21.1228,21.0155,21.0408,296800.0
2009-04-21 15:50:00,33.36,33.42,33.3,33.35,559700.0,21.0471,21.0849,21.0092,21.0408,559700.0
2009-04-22 09:30:00,33.11,33.34,32.65,32.8,258400.0,20.8893,21.0344,20.5991,20.6938,258400.0
2009-04-22 09:40:00,32.81,32.82,32.46,32.67,243100.0,20.7001,20.7064,20.4792,20.6117,243100.0
2009-04-22 09:50:00,32.67,32.68,32.51,32.61,199500.0,20.6117,20.618,20.5108,20.5739,199500.0
2009-04-22 10:00:00,32.61,32.72,32.6,32.62,154700.0,20.5739,20.6433,20.5676,20.5802,154700.0
2009-04-22 10:10:00,32.62,32.75,32.52,32.72,200800.0,20.5802,20.6622,20.5171,20.6433,200800.0
2009-04-22 10:20:00,32.73,32.9,32.73,32.85,141900.0,20.6496,20.7568,20.6496,20.7253,141900.0
2009-04-22 10:30:00,32.84,32.9,32.78,32.8,159300.0,20.719,20.7568,20.6811,20.6938,159300.0
2009-04-22 10:40:00,32.79,32.83,32.76,32.79,157600.0,20.6874,20.7127,20.6685,20.6874,157600.0
2009-04-22 10:50:00,32.79,32.83,32.77,32.8,250600.0,20.6874,20.7127,20.6748,20.6938,250600.0
2009-04-22 11:00:00,32.8,32.82,32.68,32.82,214800.0,20.6938,20.7064,20.618,20.7064,214800.0
2009-04-22 11:10:00,32.81,32.83,32.74,32.75,107700.0,20.7001,20.7127,20.6559,20.6622,107700.0
2009-04-22 11:20:00,32.75,32.8,32.72,32.76,119000.0,20.6622,20.6938,20.6433,20.6685,119000.0
2009-04-22 11:30:00,32.77,32.8,32.68,32.74,142000.0,20.6748,20.6938,20.618,20.6559,142000.0
2009-04-22 11:40:00,32.73,32.74,32.66,32.68,118200.0,20.6496,20.6559,20.6054,20.618,118200.0
2009-04-22 11:50:00,32.68,32.8,32.67,32.8,63900.0,20.618,20.6938,20.6117,20.6938,63900.0
2009-04-22 12:00:00,32.81,32.82,32.71,32.8,73000.0,20.7001,20.7064,20.637,20.6938,73000.0
2009-04-22 12:10:00,32.79,32.81,32.75,32.76,38700.0,20.6874,20.7001,20.6622,20.6685,38700.0
2009-04-22 12:20:00,32.76,32.78,32.74,32.75,84400.0,20.6685,20.6811,20.6559,20.6622,84400.0
2009-04-22 12:30:00,32.74,32.76,32.69,32.7,90500.0,20.6559,20.6685,20.6244,20.6307,90500.0
2009-04-22 12:40:00,32.71,32.72,32.66,32.69,132100.0,20.637,20.6433,20.6054,20.6244,132100.0
2009-04-22 12:50:00,32.68,32.69,32.63,32.63,111500.0,20.618,20.6244,20.5865,20.5865,111500.0
2009-04-22 13:00:00,32.63,32.66,32.58,32.63,125600.0,20.5865,20.6054,20.555,20.5865,125600.0
2009-04-22 13:10:00,32.64,32.64,32.54,32.59,116400.0,20.5928,20.5928,20.5297,20.5613,116400.0
2009-04-22 13:20:00,32.59,32.68,32.58,32.64,92000.0,20.5613,20.618,20.555,20.5928,92000.0
2009-04-22 13:30:00,32.65,32.66,32.6,32.63,106800.0,20.5991,20.6054,20.5676,20.5865,106800.0
2009-04-22 13:40:00,32.62,32.64,32.61,32.63,67900.0,20.5802,20.5928,20.5739,20.5865,67900.0
2009-04-22 13:50:00,32.64,32.66,32.55,32.56,139200.0,20.5928,20.6054,20.536,20.5423,139200.0
2009-04-22 14:00:00,32.55,32.57,32.51,32.55,150600.0,20.536,20.5486,20.5108,20.536,150600.0
2009-04-22 14:10:00,32.55,32.7,32.54,32.64,302300.0,20.536,20.6307,20.5297,20.5928,302300.0
2009-04-22 14:20:00,32.64,32.78,32.62,32.74,170400.0,20.5928,20.6811,20.5802,20.6559,170400.0
2009-04-22 14:30:00,32.74,32.85,32.73,32.79,160700.0,20.6559,20.7253,20.6496,20.6874,160700.0
2009-04-22 14:40:00,32.79,32.85,32.78,32.84,61700.0,20.6874,20.7253,20.6811,20.719,61700.0
2009-04-22 14:50:00,32.83,32.97,32.83,32.96,249100.0,20.7127,20.801,20.7127,20.7947,249100.0
2009-04-22 15:00:00,32.96,33.15,32.95,33.12,371000.0,20.7947,20.9146,20.7884,20.8956,371000.0
2009-04-22 15:10:00,33.13,33.22,32.97,32.97,330100.0,20.902,20.9587,20.801,20.801,330100.0
2009-04-22 15:20:00,32.96,33.07,32.95,33.0,263300.0,20.7947,20.8641,20.7884,20.8199,263300.0
2009-04-22 15:30:00,33.0,33.12,32.84,32.84,331400.0,20.8199,20.8956,20.719,20.719,331400.0
2009-04-22 15:40:00,32.84,32.91,32.81,32.84,368200.0,20.719,20.7632,20.7001,20.719,368200.0
2009-04-22 15:50:00,32.84,32.85,32.7,32.74,444000.0,20.719,20.7253,20.6307,20.6559,444000.0
2009-04-23 09:30:00,32.53,32.74,32.29,32.4,382900.0,20.5234,20.6559,20.372,20.4414,382900.0
2009-04-23 09:40:00,32.39,32.4,32.08,32.19,356600.0,20.4351,20.4414,20.2395,20.3089,356600.0
2009-04-23 09:50:00,32.19,32.3,32.08,32.13,309200.0,20.3089,20.3783,20.2395,20.271,309200.0
2009-04-23 10:00:00,32.13,32.13,32.03,32.06,231600.0,20.271,20.271,20.208,20.2269,231600.0
2009-04-23 10:10:00,32.07,32.23,32.07,32.2,145500.0,20.2332,20.3341,20.2332,20.3152,145500.0
2009-04-23 10:20:00,32.2,32.3,32.17,32.28,143300.0,20.3152,20.3783,20.2963,20.3657,143300.0
2009-04-23 10:30:00,32.29,32.34,32.26,32.3,127400.0,20.372,20.4035,20.3531,20.3783,127400.0
2009-04-23 10:40:00,32.29,32.32,32.26,32.27,151800.0,20.372,20.3909,20.3531,20.3594,151800.0
2009-04-23 10:50:00,32.27,32.36,32.26,32.3,207600.0,20.3594,20.4162,20.3531,20.3783,207600.0
2009-04-23 11:00:00,32.3,32.41,32.28,32.41,244000.0,20.3783,20.4477,20.3657,20.4477,244000.0
2009-04-23 11:10:00,32.39,32.45,32.29,32.39,413900.0,20.4351,20.4729,20.372,20.4351,413900.0
2009-04-23 11:20:00,32.39,32.59,32.39,32.49,414900.0,20.4351,20.5613,20.4351,20.4982,414900.0
2009-04-23 11:30:00,32.49,32.5,32.26,32.42,305900.0,20.4982,20.5045,20.3531,20.454,305900.0
2009-04-23 11:40:00,32.42,32.48,32.36,32.39,122900.0,20.454,20.4919,20.4162,20.4351,122900.0
2009-04-23 11:50:00,32.38,32.43,32.25,32.28,111200.0,20.4288,20.4603,20.3468,20.3657,111200.0
2009-04-23 12:00:00,32.3,32.42,32.3,32.34,96100.0,20.3783,20.454,20.3783,20.4035,96100.0
2009-04-23 12:10:00,32.35,32.44,32.35,32.38,98900.0,20.4098,20.4666,20.4098,20.4288,98900.0
2009-04-23 12:20:00,32.38,32.38,32.25,32.25,56600.0,20.4288,20.4288,20.3468,20.3468,56600.0
2009-04-23 12:30:00,32.25,32.26,32.17,32.22,77000.0,20.3468,20.3531,20.2963,20.3278,77000.0
2009-04-23 12:40:00,32.21,32.26,32.21,32.21,82000.0,20.3215,20.3531,20.3215,20.3215,82000.0
2009-04-23 12:50:00,32.22,32.22,32.2,32.21,80900.0,20.3278,20.3278,20.3152,20.3215,80900.0
2009-04-23 13:00:00,32.21,32.36,32.2,32.33,129400.0,20.3215,20.4162,20.3152,20.3972,129400.0
2009-04-23 13:10:00,32.33,32.35,32.24,32.29,82200.0,20.3972,20.4098,20.3404,20.372,82200.0
2009-04-23 13:20:00,32.3,32.44,32.26,32.38,197300.0,20.3783,20.4666,20.3531,20.4288,197300.0
2009-04-23 13:30:00,32.37,32.46,32.37,32.46,168700.0,20.4225,20.4792,20.4225,20.4792,168700.0
2009-04-23 13:40:00,32.46,32.58,32.4,32.58,137000.0,20.4792,20.555,20.4414,20.555,137000.0
2009-04-23 13:50:00,32.58,32.6,32.53,32.6,136200.0,20.555,20.5676,20.5234,20.5676,136200.0
2009-04-23 14:00:00,32.59,32.63,32.51,32.57,117500.0,20.5613,20.5865,20.5108,20.5486,117500.0
2009-04-23 14:10:00,32.57,32.66,32.48,32.66,171100.0,20.5486,20.6054,20.4919,20.6054,171100.0
2009-04-23 14:20:00,32.66,32.75,32.63,32.74,283700.0,20.6054,20.6622,20.5865,20.6559,283700.0
2009-04-23 14:30:00,32.74,32.9,32.72,32.9,160400.0,20.6559,20.7568,20.6433,20.7568,160400.0
2009-04-23 14:40:00,32.89,32.94,32.86,32.93,144400.0,20.7505,20.7821,20.7316,20.7758,144400.0
2009-04-23 14:50:00,32.92,32.92,32.76,32.76,187800.0,20.7695,20.7695,20.6685,20.6685,187800.0
2009-04-23 15:00:00,32.76,32.77,32.64,32.76,206100.0,20.6685,20.6748,20.5928,20.6685,206100.0
2009-04-23 15:10:00,32.75,32.75,32.59,32.61,259100.0,20.6622,20.6622,20.5613,20.5739,259100.0
2009-04-23 15:20:00,32.61,32.69,32.55,32.68,358400.0,20.5739,20.6244,20.536,20.618,358400.0
2009-04-23 15:30:00,32.67,32.72,32.57,32.65,250500.0,20.6117,20.6433,20.5486,20.5991,250500.0
2009-04-23 15:40:00,32.65,32.87,32.65,32.82,314100.0,20.5991,20.7379,20.5991,20.7064,314100.0
2009-04-23 15:50:00,32.82,32.95,32.79,32.88,479500.0,20.7064,20.7884,20.6874,20.7442,479500.0
2009-04-24 09:30:00,33.0,33.39,32.93,33.33,200900.0,20.8199,21.066,20.7758,21.0281,200900.0
2009-04-24 09:40:00,33.33,33.34,33.19,33.29,100700.0,21.0281,21.0344,20.9398,21.0029,100700.0
2009-04-24 09:50:00,33.29,33.61,33.28,33.6,156300.0,21.0029,21.2048,20.9966,21.1985,156300.0
2009-04-24 10:00:00,33.62,33.66,33.35,33.35,138300.0,21.2111,21.2363,21.0408,21.0408,138300.0
2009-04-24 10:10:00,33.35,33.38,33.3,33.36,170500.0,21.0408,21.0597,21.0092,21.0471,170500.0
2009-04-24 10:20:00,33.36,33.39,33.3,33.34,211700.0,21.0471,21.066,21.0092,21.0344,211700.0
2009-04-24 10:30:00,33.34,33.38,33.28,33.35,61200.0,21.0344,21.0597,20.9966,21.0408,61200.0
2009-04-24 10:40:00,33.35,33.47,33.34,33.46,95500.0,21.0408,21.1165,21.0344,21.1102,95500.0
2009-04-24 10:50:00,33.46,33.49,33.42,33.43,47000.0,21.1102,21.1291,21.0849,21.0912,47000.0
2009-04-24 11:00:00,33.43,33.44,33.35,33.36,44300.0,21.0912,21.0975,21.0408,21.0471,44300.0
2009-04-24 11:10:00,33.36,33.5,33.36,33.44,74000.0,21.0471,21.1354,21.0471,21.0975,74000.0
2009-04-24 11:20:00,33.43,33.44,33.34,33.44,69200.0,21.0912,21.0975,21.0344,21.0975,69200.0
2009-04-24 11:30:00,33.44,33.51,33.43,33.45,53400.0,21.0975,21.1417,21.0912,21.1038,53400.0
2009-04-24 11:40:00,33.45,33.5,33.41,33.45,53800.0,21.1038,21.1354,21.0786,21.1038,53800.0
2009-04-24 11:50:00,33.45,33.45,33.35,33.38,48300.0,21.1038,21.1038,21.0408,21.0597,48300.0
2009-04-24 12:00:00,33.38,33.39,33.34,33.36,45000.0,21.0597,21.066,21.0344,21.0471,45000.0
2009-04-24 12:10:00,33.36,33.43,33.34,33.38,39900.0,21.0471,21.0912,21.0344,21.0597,39900.0
2009-04-24 12:20:00,33.38,33.39,33.36,33.37,17800.0,21.0597,21.066,21.0471,21.0534,17800.0
2009-04-24 12:30:00,33.38,33.43,33.37,33.42,56200.0,21.0597,21.0912,21.0534,21.0849,56200.0
2009-04-24 12:40:00,33.42,33.43,33.37,33.38,73400.0,21.0849,21.0912,21.0534,21.0597,73400.0
2009-04-24 12:50:00,33.38,33.42,33.37,33.38,80700.0,21.0597,21.0849,21.0534,21.0597,80700.0
2009-04-24 13:00:00,33.38,33.39,33.25,33.25,52300.0,21.0597,21.066,20.9777,20.9777,52300.0
2009-04-24 13:10:00,33.25,33.34,33.23,33.32,55300.0,20.9777,21.0344,20.965,21.0218,55300.0
2009-04-24 13:20:00,33.32,33.37,33.31,33.35,48400.0,21.0218,21.0534,21.0155,21.0408,48400.0
2009-04-24 13:30:00,33.34,33.35,33.23,33.23,214200.0,21.0344,21.0408,20.965,20.965,214200.0
2009-04-24 13:40:00,33.23,33.25,33.19,33.19,235100.0,20.965,20.9777,20.9398,20.9398,235100.0
2009-04-24 13:50:00,33.19,33.21,33.19,33.2,103200.0,20.9398,20.9524,20.9398,20.9461,103200.0
2009-04-24 14:00:00,33.2,33.24,33.06,33.06,604300.0,20.9461,20.9714,20.8578,20.8578,604300.0
2009-04-24 14:10:00,33.06,33.07,32.85,32.89,380100.0,20.8578,20.8641,20.7253,20.7505,380100.0
2009-04-24 14:20:00,32.9,33.0,32.87,33.0,242700.0,20.7568,20.8199,20.7379,20.8199,242700.0
2009-04-24 14:30:00,33.0,33.06,32.96,33.0,126700.0,20.8199,20.8578,20.7947,20.8199,126700.0
2009-04-24 14:40:00,33.0,33.05,32.98,33.0,201500.0,20.8199,20.8515,20.8073,20.8199,201500.0
2009-04-24 14:50:00,33.01,33.07,33.0,33.05,128800.0,20.8262,20.8641,20.8199,20.8515,128800.0
2009-04-24 15:00:00,33.05,33.15,33.03,33.15,186000.0,20.8515,20.9146,20.8389,20.9146,186000.0
2009-04-24 15:10:00,33.14,33.15,33.03,33.05,274400.0,20.9083,20.9146,20.8389,20.8515,274400.0
2009-04-24 15:20:00,33.05,33.21,33.04,33.1,140200.0,20.8515,20.9524,20.8452,20.883,140200.0
2009-04-24 15:30:00,33.09,33.19,33.07,33.17,276900.0,20.8767,20.9398,20.8641,20.9272,276900.0
2009-04-24 15:40:00,33.18,33.21,33.06,33.07,295600.0,20.9335,20.9524,20.8578,20.8641,295600.0
2009-04-24 15:50:00,33.06,33.11,32.85,32.99,583100.0,20.8578,20.8893,20.7253,20.8136,583100.0
2009-04-27 09:30:00,32.99,33.45,32.75,33.28,252500.0,20.8136,21.1038,20.6622,20.9966,252500.0
2009-04-27 09:40:00,33.26,33.32,33.2,33.27,120600.0,20.984,21.0218,20.9461,20.9903,120600.0
2009-04-27 09:50:00,33.28,33.3,33.05,33.2,108300.0,20.9966,21.0092,20.8515,20.9461,108300.0
2009-04-27 10:00:00,33.21,33.24,33.1,33.12,87200.0,20.9524,20.9714,20.883,20.8956,87200.0
2009-04-27 10:10:00,33.11,33.26,32.96,33.25,139600.0,20.8893,20.984,20.7947,20.9777,139600.0
2009-04-27 10:20:00,33.25,33.34,33.18,33.25,70100.0,20.9777,21.0344,20.9335,20.9777,70100.0
2009-04-27 10:30:00,33.26,33.4,33.22,33.39,93200.0,20.984,21.0723,20.9587,21.066,93200.0
2009-04-27 10:40:00,33.39,33.44,33.37,33.42,106500.0,21.066,21.0975,21.0534,21.0849,106500.0
2009-04-27 10:50:00,33.42,33.45,33.4,33.42,70900.0,21.0849,21.1038,21.0723,21.0849,70900.0
2009-04-27 11:00:00,33.42,33.5,33.34,33.38,86900.0,21.0849,21.1354,21.0344,21.0597,86900.0
2009-04-27 11:10:00,33.39,33.45,33.39,33.43,55000.0,21.066,21.1038,21.066,21.0912,55000.0
2009-04-27 11:20:00,33.43,33.45,33.39,33.42,69900.0,21.0912,21.1038,21.066,21.0849,69900.0
2009-04-27 11:30:00,33.42,33.43,33.41,33.42,59500.0,21.0849,21.0912,21.0786,21.0849,59500.0
2009-04-27 11:40:00,33.42,33.43,33.39,33.43,55500.0,21.0849,21.0912,21.066,21.0912,55500.0
2009-04-27 11:50:00,33.42,33.43,33.34,33.39,59300.0,21.0849,21.0912,21.0344,21.066,59300.0
2009-04-27 12:00:00,33.39,33.49,33.38,33.47,80700.0,21.066,21.1291,21.0597,21.1165,80700.0
2009-04-27 12:10:00,33.46,33.47,33.36,33.37,54200.0,21.1102,21.1165,21.0471,21.0534,54200.0
2009-04-27 12:20:00,33.37,33.38,33.36,33.37,39200.0,21.0534,21.0597,21.0471,21.0534,39200.0
2009-04-27 12:30:00,33.37,33.4,33.32,33.37,71000.0,21.0534,21.0723,21.0218,21.0534,71000.0
2009-04-27 12:40:00,33.37,33.42,33.35,33.38,51000.0,21.0534,21.0849,21.0408,21.0597,51000.0
2009-04-27 12:50:00,33.38,33.4,33.34,33.39,54900.0,21.0597,21.0723,21.0344,21.066,54900.0
2009-04-27 13:00:00,33.38,33.39,33.32,33.33,63300.0,21.0597,21.066,21.0218,21.0281,63300.0
2009-04-27 13:10:00,33.33,33.34,33.22,33.23,57400.0,21.0281,21.0344,20.9587,20.965,57400.0
2009-04-27 13:20:00,33.22,33.24,33.18,33.19,40400.0,20.9587,20.9714,20.9335,20.9398,40400.0
2009-04-27 13:30:00,33.18,33.22,33.12,33.21,70000.0,20.9335,20.9587,20.8956,20.9524,70000.0
2009-04-27 13:40:00,33.21,33.25,33.11,33.12,56900.0,20.9524,20.9777,20.8893,20.8956,56900.0
2009-04-27 13:50:00,33.12,33.14,33.05,33.13,86100.0,20.8956,20.9083,20.8515,20.902,86100.0
2009-04-27 14:00:00,33.12,33.17,33.03,33.04,83600.0,20.8956,20.9272,20.8389,20.8452,83600.0
2009-04-27 14:10:00,33.04,33.13,32.99,33.05,202700.0,20.8452,20.902,20.8136,20.8515,202700.0
2009-04-27 14:20:00,33.04,33.09,32.98,33.08,84100.0,20.8452,20.8767,20.8073,20.8704,84100.0
2009-04-27 14:30:00,33.09,33.17,33.08,33.13,70800.0,20.8767,20.9272,20.8704,20.902,70800.0
2009-04-27 14:40:00,33.12,33.15,33.05,33.1,47100.0,20.8956,20.9146,20.8515,20.883,47100.0
2009-04-27 14:50:00,33.09,33.15,33.07,33.13,75400.0,20.8767,20.9146,20.8641,20.902,75400.0
2009-04-27 15:00:00,33.13,33.14,32.99,33.04,85700.0,20.902,20.9083,20.8136,20.8452,85700.0
2009-04-27 15:10:00,33.03,33.26,32.99,33.25,106500.0,20.8389,20.984,20.8136,20.9777,106500.0
2009-04-27 15:20:00,33.25,33.3,33.12,33.14,132700.0,20.9777,21.0092,20.8956,20.9083,132700.0
2009-04-27 15:30:00,33.14,33.17,33.08,33.11,137900.0,20.9083,20.9272,20.8704,20.8893,137900.0
2009-04-27 15:40:00,33.11,33.3,33.11,33.25,261500.0,20.8893,21.0092,20.8893,20.9777,261500.0
2009-04-27 15:50:00,33.24,33.24,33.08,33.13,303300.0,20.9714,20.9714,20.8704,20.902,303300.0
2009-04-28 09:30:00,33.07,33.5,32.96,33.4,200500.0,20.8641,21.1354,20.7947,21.0723,200500.0
2009-04-28 09:40:00,33.39,33.64,33.35,33.55,187000.0,21.066,21.2237,21.0408,21.1669,187000.0
2009-04-28 09:50:00,33.54,33.57,33.43,33.52,108200.0,21.1606,21.1796,21.0912,21.148,108200.0
2009-04-28 10:00:00,33.52,33.69,33.5,33.56,202600.0,21.148,21.2553,21.1354,21.1732,202600.0
2009-04-28 10:10:00,33.56,33.63,33.48,33.55,131500.0,21.1732,21.2174,21.1228,21.1669,131500.0
2009-04-28 10:20:00,33.55,33.56,33.32,33.33,105900.0,21.1669,21.1732,21.0218,21.0281,105900.0
2009-04-28 10:30:00,33.33,33.45,33.32,33.37,195700.0,21.0281,21.1038,21.0218,21.0534,195700.0
2009-04-28 10:40:00,33.37,33.41,33.31,33.38,128500.0,21.0534,21.0786,21.0155,21.0597,128500.0
2009-04-28 10:50:00,33.38,33.4,33.23,33.31,100300.0,21.0597,21.0723,20.965,21.0155,100300.0
2009-04-28 11:00:00,33.3,33.33,33.25,33.3,126200.0,21.0092,21.0281,20.9777,21.0092,126200.0
2009-04-28 11:10:00,33.29,33.32,33.26,33.3,192800.0,21.0029,21.0218,20.984,21.0092,192800.0
2009-04-28 11:20:00,33.3,33.33,33.28,33.29,85000.0,21.0092,21.0281,20.9966,21.0029,85000.0
2009-04-28 11:30:00,33.29,33.36,33.25,33.36,136900.0,21.0029,21.0471,20.9777,21.0471,136900.0
2009-04-28 11:40:00,33.35,33.44,33.35,33.42,127400.0,21.0408,21.0975,21.0408,21.0849,127400.0
2009-04-28 11:50:00,33.41,33.51,33.35,33.45,99700.0,21.0786,21.1417,21.0408,21.1038,99700.0
2009-04-28 12:00:00,33.45,33.51,33.45,33.48,68100.0,21.1038,21.1417,21.1038,21.1228,68100.0
2009-04-28 12:10:00,33.48,33.52,33.46,33.49,79000.0,21.1228,21.148,21.1102,21.1291,79000.0
2009-04-28 12:20:00,33.5,33.5,33.39,33.39,75300.0,21.1354,21.1354,21.066,21.066,75300.0
2009-04-28 12:30:00,33.39,33.46,33.37,33.46,48600.0,21.066,21.1102,21.0534,21.1102,48600.0
2009-04-28 12:40:00,33.45,33.47,33.42,33.44,71100.0,21.1038,21.1165,21.0849,21.0975,71100.0
2009-04-28 12:50:00,33.44,33.45,33.4,33.42,70200.0,21.0975,21.1038,21.0723,21.0849,70200.0
2009-04-28 13:00:00,33.41,33.48,33.38,33.42,110400.0,21.0786,21.1228,21.0597,21.0849,110400.0
2009-04-28 13:10:00,33.42,33.44,33.4,33.4,82500.0,21.0849,21.0975,21.0723,21.0723,82500.0
2009-04-28 13:20:00,33.4,33.41,33.23,33.23,284800.0,21.0723,21.0786,20.965,20.965,284800.0
2009-04-28 13:30:00,33.24,33.31,33.18,33.29,270600.0,20.9714,21.0155,20.9335,21.0029,270600.0
2009-04-28 13:40:00,33.29,33.37,33.24,33.36,119500.0,21.0029,21.0534,20.9714,21.0471,119500.0
2009-04-28 13:50:00,33.37,33.37,33.23,33.24,94700.0,21.0534,21.0534,20.965,20.9714,94700.0
2009-04-28 14:00:00,33.25,33.42,33.24,33.32,132700.0,20.9777,21.0849,20.9714,21.0218,132700.0
2009-04-28 14:10:00,33.31,33.4,33.31,33.37,98200.0,21.0155,21.0723,21.0155,21.0534,98200.0
2009-04-28 14:20:00,33.37,33.45,33.36,33.4,190400.0,21.0534,21.1038,21.0471,21.0723,190400.0
2009-04-28 14:30:00,33.4,33.46,33.39,33.41,201000.0,21.0723,21.1102,21.066,21.0786,201000.0
2009-04-28 14:40:00,33.41,33.42,33.38,33.42,164900.0,21.0786,21.0849,21.0597,21.0849,164900.0
2009-04-28 14:50:00,33.43,33.45,33.41,33.43,121300.0,21.0912,21.1038,21.0786,21.0912,121300.0
2009-04-28 15:00:00,33.43,33.49,33.39,33.43,187600.0,21.0912,21.1291,21.066,21.0912,187600.0
2009-04-28 15:10:00,33.42,33.46,33.26,33.26,178200.0,21.0849,21.1102,20.984,20.984,178200.0
2009-04-28 15:20:00,33.26,33.36,33.25,33.29,141600.0,20.984,21.0471,20.9777,21.0029,141600.0
2009-04-28 15:30:00,33.27,33.29,33.19,33.24,192900.0,20.9903,21.0029,20.9398,20.9714,192900.0
2009-04-28 15:40:00,33.24,33.25,33.12,33.21,222700.0,20.9714,20.9777,20.8956,20.9524,222700.0
2009-04-28 15:50:00,33.21,33.27,33.17,33.18,320300.0,20.9524,20.9903,20.9272,20.9335,320300.0
2009-04-29 09:30:00,33.45,33.45,33.03,33.2,133500.0,21.1038,21.1038,20.8389,20.9461,133500.0
2009-04-29 09:40:00,33.2,33.25,33.05,33.06,95300.0,20.9461,20.9777,20.8515,20.8578,95300.0
2009-04-29 09:50:00,33.07,33.1,32.96,33.05,218900.0,20.8641,20.883,20.7947,20.8515,218900.0
2009-04-29 10:00:00,33.06,33.15,33.01,33.13,111300.0,20.8578,20.9146,20.8262,20.902,111300.0
2009-04-29 10:10:00,33.15,33.36,33.1,33.36,97100.0,20.9146,21.0471,20.883,21.0471,97100.0
2009-04-29 10:20:00,33.35,33.47,33.32,33.43,109000.0,21.0408,21.1165,21.0218,21.0912,109000.0
2009-04-29 10:30:00,33.42,33.5,33.41,33.49,59100.0,21.0849,21.1354,21.0786,21.1291,59100.0
2009-04-29 10:40:00,33.48,33.64,33.48,33.61,129200.0,21.1228,21.2237,21.1228,21.2048,129200.0
2009-04-29 10:50:00,33.6,33.62,33.58,33.58,96500.0,21.1985,21.2111,21.1859,21.1859,96500.0
2009-04-29 11:00:00,33.58,33.59,33.51,33.58,110800.0,21.1859,21.1922,21.1417,21.1859,110800.0
2009-04-29 11:10:00,33.57,33.65,33.51,33.51,249900.0,21.1796,21.23,21.1417,21.1417,249900.0
2009-04-29 11:20:00,33.52,33.66,33.51,33.66,77000.0,21.148,21.2363,21.1417,21.2363,77000.0
2009-04-29 11:30:00,33.66,33.67,33.65,33.66,96300.0,21.2363,21.2426,21.23,21.2363,96300.0
2009-04-29 11:40:00,33.65,33.68,33.56,33.67,95500.0,21.23,21.249,21.1732,21.2426,95500.0
2009-04-29 11:50:00,33.68,33.68,33.64,33.67,78900.0,21.249,21.249,21.2237,21.2426,78900.0
2009-04-29 12:00:00,33.67,33.73,33.66,33.68,89800.0,21.2426,21.2805,21.2363,21.249,89800.0
2009-04-29 12:10:00,33.68,33.69,33.65,33.66,90600.0,21.249,21.2553,21.23,21.2363,90600.0
2009-04-29 12:20:00,33.67,33.67,33.55,33.56,165700.0,21.2426,21.2426,21.1669,21.1732,165700.0
2009-04-29 12:30:00,33.55,33.55,33.39,33.39,128600.0,21.1669,21.1669,21.066,21.066,128600.0
2009-04-29 12:40:00,33.39,33.48,33.36,33.38,184800.0,21.066,21.1228,21.0471,21.0597,184800.0
2009-04-29 12:50:00,33.39,33.39,33.31,33.31,206600.0,21.066,21.066,21.0155,21.0155,206600.0
2009-04-29 13:00:00,33.32,33.32,33.23,33.28,204200.0,21.0218,21.0218,20.965,20.9966,204200.0
2009-04-29 13:10:00,33.27,33.28,33.22,33.24,148400.0,20.9903,20.9966,20.9587,20.9714,148400.0
2009-04-29 13:20:00,33.23,33.4,33.23,33.4,144000.0,20.965,21.0723,20.965,21.0723,144000.0
2009-04-29 13:30:00,33.4,33.4,33.32,33.33,75500.0,21.0723,21.0723,21.0218,21.0281,75500.0
2009-04-29 13:40:00,33.33,33.36,33.31,33.36,94700.0,21.0281,21.0471,21.0155,21.0471,94700.0
2009-04-29 13:50:00,33.36,33.39,33.33,33.38,116200.0,21.0471,21.066,21.0281,21.0597,116200.0
2009-04-29 14:00:00,33.38,33.39,33.29,33.34,134900.0,21.0597,21.066,21.0029,21.0344,134900.0
2009-04-29 14:10:00,33.34,33.39,33.27,33.33,170000.0,21.0344,21.066,20.9903,21.0281,170000.0
2009-04-29 14:20:00,33.34,33.47,33.29,33.43,231700.0,21.0344,21.1165,21.0029,21.0912,231700.0
2009-04-29 14:30:00,33.43,33.61,33.38,33.53,410400.0,21.0912,21.2048,21.0597,21.1543,410400.0
2009-04-29 14:40:00,33.55,33.58,33.37,33.42,241600.0,21.1669,21.1859,21.0534,21.0849,241600.0
2009-04-29 14:50:00,33.43,33.5,33.39,33.49,164500.0,21.0912,21.1354,21.066,21.1291,164500.0
2009-04-29 15:00:00,33.49,33.55,33.44,33.5,133700.0,21.1291,21.1669,21.0975,21.1354,133700.0
2009-04-29 15:10:00,33.51,33.55,33.41,33.42,123000.0,21.1417,21.1669,21.0786,21.0849,123000.0
2009-04-29 15:20:00,33.42,33.44,33.31,33.39,190900.0,21.0849,21.0975,21.0155,21.066,190900.0
2009-04-29 15:30:00,33.38,33.45,33.32,33.37,199600.0,21.0597,21.1038,21.0218,21.0534,199600.0
2009-04-29 15:40:00,33.37,33.4,33.17,33.2,356700.0,21.0534,21.0723,20.9272,20.9461,356700.0
2009-04-29 15:50:00,33.2,33.38,33.19,33.36,501100.0,20.9461,21.0597,20.9398,21.0471,501100.0
2009-04-30 09:30:00,33.86,33.86,33.35,33.49,224200.0,21.3625,21.3625,21.0408,21.1291,224200.0
2009-04-30 09:40:00,33.46,33.85,33.43,33.55,206100.0,21.1102,21.3562,21.0912,21.1669,206100.0
2009-04-30 09:50:00,33.54,33.71,33.49,33.67,117400.0,21.1606,21.2679,21.1291,21.2426,117400.0
2009-04-30 10:00:00,33.68,33.85,33.66,33.79,167100.0,21.249,21.3562,21.2363,21.3184,167100.0
2009-04-30 10:10:00,33.79,33.89,33.77,33.82,110200.0,21.3184,21.3814,21.3057,21.3373,110200.0
2009-04-30 10:20:00,33.83,33.87,33.76,33.77,100600.0,21.3436,21.3688,21.2994,21.3057,100600.0
2009-04-30 10:30:00,33.77,33.8,33.68,33.77,84200.0,21.3057,21.3247,21.249,21.3057,84200.0
2009-04-30 10:40:00,33.77,33.77,33.61,33.68,55200.0,21.3057,21.3057,21.2048,21.249,55200.0
2009-04-30 10:50:00,33.68,33.75,33.65,33.74,58400.0,21.249,21.2931,21.23,21.2868,58400.0
2009-04-30 11:00:00,33.74,33.78,33.65,33.7,84300.0,21.2868,21.312,21.23,21.2616,84300.0
2009-04-30 11:10:00,33.71,33.8,33.7,33.8,53200.0,21.2679,21.3247,21.2616,21.3247,53200.0
2009-04-30 11:20:00,33.79,33.8,33.73,33.74,57400.0,21.3184,21.3247,21.2805,21.2868,57400.0
2009-04-30 11:30:00,33.74,33.75,33.51,33.51,92400.0,21.2868,21.2931,21.1417,21.1417,92400.0
2009-04-30 11:40:00,33.52,33.59,33.5,33.53,66100.0,21.148,21.1922,21.1354,21.1543,66100.0
2009-04-30 11:50:00,33.54,33.54,33.46,33.49,63900.0,21.1606,21.1606,21.1102,21.1291,63900.0
2009-04-30 12:00:00,33.49,33.54,33.41,33.45,103000.0,21.1291,21.1606,21.0786,21.1038,103000.0
2009-04-30 12:10:00,33.44,33.51,33.36,33.36,142500.0,21.0975,21.1417,21.0471,21.0471,142500.0
2009-04-30 12:20:00,33.36,33.37,33.25,33.28,144800.0,21.0471,21.0534,20.9777,20.9966,144800.0
2009-04-30 12:30:00,33.28,33.28,33.18,33.26,118000.0,20.9966,20.9966,20.9335,20.984,118000.0
2009-04-30 12:40:00,33.27,33.27,33.15,33.16,235600.0,20.9903,20.9903,20.9146,20.9209,235600.0
2009-04-30 12:50:00,33.16,33.26,33.16,33.17,125400.0,20.9209,20.984,20.9209,20.9272,125400.0
2009-04-30 13:00:00,33.18,33.21,33.09,33.11,115400.0,20.9335,20.9524,20.8767,20.8893,115400.0
2009-04-30 13:10:00,33.11,33.18,33.1,33.11,91600.0,20.8893,20.9335,20.883,20.8893,91600.0
2009-04-30 13:20:00,33.11,33.15,33.09,33.1,107000.0,20.8893,20.9146,20.8767,20.883,107000.0
2009-04-30 13:30:00,33.09,33.18,33.09,33.12,81900.0,20.8767,20.9335,20.8767,20.8956,81900.0
2009-04-30 13:40:00,33.12,33.8,33.09,33.18,342900.0,20.8956,21.3247,20.8767,20.9335,342900.0
2009-04-30 13:50:00,33.17,33.21,33.15,33.19,93900.0,20.9272,20.9524,20.9146,20.9398,93900.0
2009-04-30 14:00:00,33.19,33.24,33.18,33.24,60200.0,20.9398,20.9714,20.9335,20.9714,60200.0
2009-04-30 14:10:00,33.24,33.29,33.18,33.29,194700.0,20.9714,21.0029,20.9335,21.0029,194700.0
2009-04-30 14:20:00,33.28,33.31,33.14,33.16,229500.0,20.9966,21.0155,20.9083,20.9209,229500.0
2009-04-30 14:30:00,33.15,33.23,33.15,33.19,148400.0,20.9146,20.965,20.9146,20.9398,148400.0
2009-04-30 14:40:00,33.19,33.22,33.1,33.1,212000.0,20.9398,20.9587,20.883,20.883,212000.0
2009-04-30 14:50:00,33.11,33.24,33.09,33.14,158200.0,20.8893,20.9714,20.8767,20.9083,158200.0
2009-04-30 15:00:00,33.13,33.14,32.98,33.02,257000.0,20.902,20.9083,20.8073,20.8326,257000.0
2009-04-30 15:10:00,33.02,33.12,32.94,32.97,220200.0,20.8326,20.8956,20.7821,20.801,220200.0
2009-04-30 15:20:00,32.97,33.01,32.84,32.84,475700.0,20.801,20.8262,20.719,20.719,475700.0
2009-04-30 15:30:00,32.84,32.96,32.83,32.94,806300.0,20.719,20.7947,20.7127,20.7821,806300.0
2009-04-30 15:40:00,32.94,32.97,32.86,32.97,597900.0,20.7821,20.801,20.7316,20.801,597900.0
2009-04-30 15:50:00,32.97,33.01,32.88,32.92,605000.0,20.801,20.8262,20.7442,20.7695,605000.0
2009-05-01 09:30:00,32.92,33.15,32.7,32.7,159900.0,20.7695,20.9146,20.6307,20.6307,159900.0
2009-05-01 09:40:00,32.7,32.8,32.62,32.68,132200.0,20.6307,20.6938,20.5802,20.618,132200.0
2009-05-01 09:50:00,32.68,32.92,32.68,32.91,133300.0,20.618,20.7695,20.618,20.7632,133300.0
2009-05-01 10:00:00,32.92,32.97,32.81,32.88,105400.0,20.7695,20.801,20.7001,20.7442,105400.0
2009-05-01 10:10:00,32.88,32.94,32.87,32.89,59600.0,20.7442,20.7821,20.7379,20.7505,59600.0
2009-05-01 10:20:00,32.88,32.89,32.83,32.88,51500.0,20.7442,20.7505,20.7127,20.7442,51500.0
2009-05-01 10:30:00,32.87,32.92,32.8,32.92,87700.0,20.7379,20.7695,20.6938,20.7695,87700.0
2009-05-01 10:40:00,32.92,33.03,32.91,32.93,69800.0,20.7695,20.8389,20.7632,20.7758,69800.0
2009-05-01 10:50:00,32.92,33.09,32.91,33.08,72800.0,20.7695,20.8767,20.7632,20.8704,72800.0
2009-05-01 11:00:00,33.08,33.21,33.07,33.19,133000.0,20.8704,20.9524,20.8641,20.9398,133000.0
2009-05-01 11:10:00,33.19,33.38,33.19,33.34,312300.0,20.9398,21.0597,20.9398,21.0344,312300.0
2009-05-01 11:20:00,33.35,33.43,33.32,33.42,175700.0,21.0408,21.0912,21.0218,21.0849,175700.0
2009-05-01 11:30:00,33.42,33.43,33.36,33.38,157300.0,21.0849,21.0912,21.0471,21.0597,157300.0
2009-05-01 11:40:00,33.38,33.41,33.33,33.38,146400.0,21.0597,21.0786,21.0281,21.0597,146400.0
2009-05-01 11:50:00,33.37,33.4,33.37,33.37,93800.0,21.0534,21.0723,21.0534,21.0534,93800.0
2009-05-01 12:00:00,33.38,33.39,33.34,33.36,72000.0,21.0597,21.066,21.0344,21.0471,72000.0
2009-05-01 12:10:00,33.35,33.56,33.34,33.51,237800.0,21.0408,21.1732,21.0344,21.1417,237800.0
2009-05-01 12:20:00,33.51,33.51,33.35,33.36,147900.0,21.1417,21.1417,21.0408,21.0471,147900.0
2009-05-01 12:30:00,33.36,33.51,33.35,33.49,91100.0,21.0471,21.1417,21.0408,21.1291,91100.0
2009-05-01 12:40:00,33.49,33.49,33.38,33.38,74300.0,21.1291,21.1291,21.0597,21.0597,74300.0
2009-05-01 12:50:00,33.39,33.43,33.35,33.36,158600.0,21.066,21.0912,21.0408,21.0471,158600.0
2009-05-01 13:00:00,33.36,33.38,33.3,33.3,77500.0,21.0471,21.0597,21.0092,21.0092,77500.0
2009-05-01 13:10:00,33.3,33.33,33.26,33.26,100400.0,21.0092,21.0281,20.984,20.984,100400.0
2009-05-01 13:20:00,33.26,33.31,33.25,33.3,54800.0,20.984,21.0155,20.9777,21.0092,54800.0
2009-05-01 13:30:00,33.31,33.35,33.27,33.34,78300.0,21.0155,21.0408,20.9903,21.0344,78300.0
2009-05-01 13:40:00,33.33,33.38,33.32,33.33,57700.0,21.0281,21.0597,21.0218,21.0281,57700.0
2009-05-01 13:50:00,33.33,33.37,33.27,33.28,52100.0,21.0281,21.0534,20.9903,20.9966,52100.0
2009-05-01 14:00:00,33.28,33.35,33.27,33.34,71400.0,20.9966,21.0408,20.9903,21.0344,71400.0
2009-05-01 14:10:00,33.34,33.34,33.3,33.31,56300.0,21.0344,21.0344,21.0092,21.0155,56300.0
2009-05-01 14:20:00,33.3,33.43,33.3,33.37,96400.0,21.0092,21.0912,21.0092,21.0534,96400.0
2009-05-01 14:30:00,33.37,33.54,33.36,33.5,176300.0,21.0534,21.1606,21.0471,21.1354,176300.0
2009-05-01 14:40:00,33.5,33.51,33.44,33.47,76700.0,21.1354,21.1417,21.0975,21.1165,76700.0
2009-05-01 14:50:00,33.47,33.48,33.42,33.47,86700.0,21.1165,21.1228,21.0849,21.1165,86700.0
2009-05-01 15:00:00,33.47,33.58,33.45,33.45,176100.0,21.1165,21.1859,21.1038,21.1038,176100.0
2009-05-01 15:10:00,33.46,33.46,33.34,33.35,132800.0,21.1102,21.1102,21.0344,21.0408,132800.0
2009-05-01 15:20:00,33.35,33.41,33.34,33.35,108900.0,21.0408,21.0786,21.0344,21.0408,108900.0
2009-05-01 15:30:00,33.36,33.43,33.27,33.43,221300.0,21.0471,21.0912,20.9903,21.0912,221300.0
2009-05-01 15:40:00,33.44,33.5,33.41,33.46,338900.0,21.0975,21.1354,21.0786,21.1102,338900.0
2009-05-01 15:50:00,33.47,33.47,33.37,33.47,385200.0,21.1165,21.1165,21.0534,21.1165,385200.0
2009-05-04 09:30:00,33.42,33.93,33.41,33.52,281400.0,21.0849,21.4067,21.0786,21.148,281400.0
2009-05-04 09:40:00,33.53,33.55,33.33,33.34,133200.0,21.1543,21.1669,21.0281,21.0344,133200.0
2009-05-04 09:50:00,33.35,33.43,33.27,33.37,124800.0,21.0408,21.0912,20.9903,21.0534,124800.0
2009-05-04 10:00:00,33.37,33.48,33.36,33.42,230500.0,21.0534,21.1228,21.0471,21.0849,230500.0
2009-05-04 10:10:00,33.42,33.71,33.41,33.7,231300.0,21.0849,21.2679,21.0786,21.2616,231300.0
2009-05-04 10:20:00,33.7,33.8,33.7,33.8,165000.0,21.2616,21.3247,21.2616,21.3247,165000.0
2009-05-04 10:30:00,33.8,33.81,33.74,33.76,113300.0,21.3247,21.331,21.2868,21.2994,113300.0
2009-05-04 10:40:00,33.75,33.88,33.75,33.86,173700.0,21.2931,21.3751,21.2931,21.3625,173700.0
2009-05-04 10:50:00,33.86,33.89,33.76,33.8,119900.0,21.3625,21.3814,21.2994,21.3247,119900.0
2009-05-04 11:00:00,33.8,33.96,33.74,33.95,141400.0,21.3247,21.4256,21.2868,21.4193,141400.0
2009-05-04 11:10:00,33.95,33.99,33.9,33.91,84200.0,21.4193,21.4445,21.3877,21.3941,84200.0
2009-05-04 11:20:00,33.91,33.93,33.83,33.84,73100.0,21.3941,21.4067,21.3436,21.3499,73100.0
2009-05-04 11:30:00,33.84,33.9,33.84,33.89,48600.0,21.3499,21.3877,21.3499,21.3814,48600.0
2009-05-04 11:40:00,33.88,33.88,33.8,33.82,70000.0,21.3751,21.3751,21.3247,21.3373,70000.0
2009-05-04 11:50:00,33.82,33.82,33.72,33.77,70200.0,21.3373,21.3373,21.2742,21.3057,70200.0
2009-05-04 12:00:00,33.77,33.82,33.7,33.74,119700.0,21.3057,21.3373,21.2616,21.2868,119700.0
2009-05-04 12:10:00,33.74,33.75,33.68,33.69,67200.0,21.2868,21.2931,21.249,21.2553,67200.0
2009-05-04 12:20:00,33.69,33.71,33.65,33.71,89800.0,21.2553,21.2679,21.23,21.2679,89800.0
2009-05-04 12:30:00,33.71,33.81,33.71,33.79,61200.0,21.2679,21.331,21.2679,21.3184,61200.0
2009-05-04 12:40:00,33.8,33.92,33.78,33.9,96600.0,21.3247,21.4004,21.312,21.3877,96600.0
2009-05-04 12:50:00,33.89,33.9,33.73,33.74,68900.0,21.3814,21.3877,21.2805,21.2868,68900.0
2009-05-04 13:00:00,33.73,33.77,33.67,33.75,74700.0,21.2805,21.3057,21.2426,21.2931,74700.0
2009-05-04 13:10:00,33.75,33.78,33.69,33.69,49200.0,21.2931,21.312,21.2553,21.2553,49200.0
2009-05-04 13:20:00,33.68,33.75,33.68,33.69,66900.0,21.249,21.2931,21.249,21.2553,66900.0
2009-05-04 13:30:00,33.7,33.73,33.68,33.71,75000.0,21.2616,21.2805,21.249,21.2679,75000.0
2009-05-04 13:40:00,33.72,33.76,33.72,33.75,52200.0,21.2742,21.2994,21.2742,21.2931,52200.0
2009-05-04 13:50:00,33.75,33.75,33.72,33.74,70900.0,21.2931,21.2931,21.2742,21.2868,70900.0
2009-05-04 14:00:00,33.74,33.75,33.68,33.72,151700.0,21.2868,21.2931,21.249,21.2742,151700.0
2009-05-04 14:10:00,33.73,33.76,33.72,33.75,79700.0,21.2805,21.2994,21.2742,21.2931,79700.0
2009-05-04 14:20:00,33.74,33.75,33.68,33.7,107800.0,21.2868,21.2931,21.249,21.2616,107800.0
2009-05-04 14:30:00,33.7,33.7,33.68,33.68,68900.0,21.2616,21.2616,21.249,21.249,68900.0
2009-05-04 14:40:00,33.69,33.71,33.66,33.66,102500.0,21.2553,21.2679,21.2363,21.2363,102500.0
2009-05-04 14:50:00,33.66,33.67,33.58,33.62,149700.0,21.2363,21.2426,21.1859,21.2111,149700.0
2009-05-04 15:00:00,33.62,33.76,33.59,33.74,150900.0,21.2111,21.2994,21.1922,21.2868,150900.0
2009-05-04 15:10:00,33.74,33.78,33.73,33.78,111000.0,21.2868,21.312,21.2805,21.312,111000.0
2009-05-04 15:20:00,33.78,33.8,33.76,33.79,130700.0,21.312,21.3247,21.2994,21.3184,130700.0
2009-05-04 15:30:00,33.78,33.8,33.67,33.7,246900.0,21.312,21.3247,21.2426,21.2616,246900.0
2009-05-04 15:40:00,33.69,33.74,33.67,33.69,252900.0,21.2553,21.2868,21.2426,21.2553,252900.0
2009-05-04 15:50:00,33.69,33.82,33.67,33.82,404500.0,21.2553,21.3373,21.2426,21.3373,404500.0
2009-05-05 09:30:00,34.5,34.65,34.0,34.1,430200.0,21.7663,21.8609,21.4508,21.5139,430200.0
2009-05-05 09:40:00,34.11,34.3,33.95,34.3,280000.0,21.5202,21.6401,21.4193,21.6401,280000.0
2009-05-05 09:50:00,34.32,34.43,34.19,34.31,275400.0,21.6527,21.7221,21.5707,21.6464,275400.0
2009-05-05 10:00:00,34.3,34.42,34.22,34.3,216500.0,21.6401,21.7158,21.5896,21.6401,216500.0
2009-05-05 10:10:00,34.29,34.38,34.29,34.38,110100.0,21.6338,21.6906,21.6338,21.6906,110100.0
2009-05-05 10:20:00,34.38,34.45,34.34,34.42,329800.0,21.6906,21.7347,21.6653,21.7158,329800.0
2009-05-05 10:30:00,34.42,34.43,34.2,34.28,255600.0,21.7158,21.7221,21.577,21.6275,255600.0
2009-05-05 10:40:00,34.29,34.33,34.26,34.3,158000.0,21.6338,21.659,21.6149,21.6401,158000.0
2009-05-05 10:50:00,34.31,34.31,34.25,34.28,121900.0,21.6464,21.6464,21.6086,21.6275,121900.0
2009-05-05 11:00:00,34.28,34.38,34.28,34.37,81100.0,21.6275,21.6906,21.6275,21.6843,81100.0
2009-05-05 11:10:00,34.36,34.37,34.29,34.31,62600.0,21.678,21.6843,21.6338,21.6464,62600.0
2009-05-05 11:20:00,34.31,34.4,34.3,34.36,79400.0,21.6464,21.7032,21.6401,21.678,79400.0
2009-05-05 11:30:00,34.36,34.43,34.35,34.39,138500.0,21.678,21.7221,21.6717,21.6969,138500.0
2009-05-05 11:40:00,34.39,34.42,34.33,34.37,150900.0,21.6969,21.7158,21.659,21.6843,150900.0
2009-05-05 11:50:00,34.37,34.48,34.36,34.45,122100.0,21.6843,21.7537,21.678,21.7347,122100.0
2009-05-05 12:00:00,34.45,34.48,34.44,34.45,95900.0,21.7347,21.7537,21.7284,21.7347,95900.0
2009-05-05 12:10:00,34.45,34.46,34.4,34.41,105200.0,21.7347,21.7411,21.7032,21.7095,105200.0
2009-05-05 12:20:00,34.41,34.42,34.37,34.42,70400.0,21.7095,21.7158,21.6843,21.7158,70400.0
2009-05-05 12:30:00,34.42,34.43,34.4,34.4,66400.0,21.7158,21.7221,21.7032,21.7032,66400.0
2009-05-05 12:40:00,34.4,34.4,34.36,34.37,37500.0,21.7032,21.7032,21.678,21.6843,37500.0
2009-05-05 12:50:00,34.36,34.42,34.35,34.39,47200.0,21.678,21.7158,21.6717,21.6969,47200.0
2009-05-05 13:00:00,34.39,34.4,34.35,34.36,81200.0,21.6969,21.7032,21.6717,21.678,81200.0
2009-05-05 13:10:00,34.37,34.38,34.36,34.36,69300.0,21.6843,21.6906,21.678,21.678,69300.0
2009-05-05 13:20:00,34.37,34.37,34.34,34.34,49600.0,21.6843,21.6843,21.6653,21.6653,49600.0
2009-05-05 13:30:00,34.34,34.37,34.31,34.31,64600.0,21.6653,21.6843,21.6464,21.6464,64600.0
2009-05-05 13:40:00,34.32,34.33,34.24,34.25,82900.0,21.6527,21.659,21.6023,21.6086,82900.0
2009-05-05 13:50:00,34.26,34.31,34.25,34.27,79900.0,21.6149,21.6464,21.6086,21.6212,79900.0
2009-05-05 14:00:00,34.27,34.29,34.24,34.28,60600.0,21.6212,21.6338,21.6023,21.6275,60600.0
2009-05-05 14:10:00,34.27,34.35,34.25,34.3,190500.0,21.6212,21.6717,21.6086,21.6401,190500.0
2009-05-05 14:20:00,34.31,34.35,34.25,34.27,255500.0,21.6464,21.6717,21.6086,21.6212,255500.0
2009-05-05 14:30:00,34.26,34.72,34.25,34.71,1054400.0,21.6149,21.9051,21.6086,21.8988,1054400.0
2009-05-05 14:40:00,34.71,34.74,34.58,34.66,443600.0,21.8988,21.9177,21.8168,21.8672,443600.0
2009-05-05 14:50:00,34.67,34.79,34.6,34.66,307500.0,21.8735,21.9493,21.8294,21.8672,307500.0
2009-05-05 15:00:00,34.67,34.68,34.58,34.62,232300.0,21.8735,21.8799,21.8168,21.842,232300.0
2009-05-05 15:10:00,34.62,34.65,34.57,34.61,155000.0,21.842,21.8609,21.8105,21.8357,155000.0
2009-05-05 15:20:00,34.61,34.69,34.55,34.66,200700.0,21.8357,21.8862,21.7978,21.8672,200700.0
2009-05-05 15:30:00,34.66,34.67,34.53,34.58,304600.0,21.8672,21.8735,21.7852,21.8168,304600.0
2009-05-05 15:40:00,34.57,34.61,34.57,34.59,209500.0,21.8105,21.8357,21.8105,21.8231,209500.0
2009-05-05 15:50:00,34.6,34.6,34.46,34.55,561100.0,21.8294,21.8294,21.7411,21.7978,561100.0
2009-05-06 09:30:00,35.01,35.23,34.64,34.65,289600.0,22.0881,22.2269,21.8546,21.8609,289600.0
2009-05-06 09:40:00,34.65,34.71,34.51,34.51,144700.0,21.8609,21.8988,21.7726,21.7726,144700.0
2009-05-06 09:50:00,34.52,34.52,34.31,34.31,221500.0,21.7789,21.7789,21.6464,21.6464,221500.0
2009-05-06 10:00:00,34.32,34.37,34.25,34.27,201400.0,21.6527,21.6843,21.6086,21.6212,201400.0
2009-05-06 10:10:00,34.26,34.33,34.11,34.19,212900.0,21.6149,21.659,21.5202,21.5707,212900.0
2009-05-06 10:20:00,34.19,34.31,34.18,34.24,174000.0,21.5707,21.6464,21.5644,21.6023,174000.0
2009-05-06 10:30:00,34.23,34.33,34.23,34.29,148600.0,21.5959,21.659,21.5959,21.6338,148600.0
2009-05-06 10:40:00,34.3,34.41,34.22,34.39,160500.0,21.6401,21.7095,21.5896,21.6969,160500.0
2009-05-06 10:50:00,34.4,34.45,34.39,34.45,157500.0,21.7032,21.7347,21.6969,21.7347,157500.0
2009-05-06 11:00:00,34.44,34.57,34.44,34.5,173500.0,21.7284,21.8105,21.7284,21.7663,173500.0
2009-05-06 11:10:00,34.51,34.54,34.42,34.42,101800.0,21.7726,21.7915,21.7158,21.7158,101800.0
2009-05-06 11:20:00,34.43,34.44,34.37,34.44,86600.0,21.7221,21.7284,21.6843,21.7284,86600.0
2009-05-06 11:30:00,34.44,34.5,34.38,34.45,151600.0,21.7284,21.7663,21.6906,21.7347,151600.0
2009-05-06 11:40:00,34.44,34.45,34.35,34.35,33700.0,21.7284,21.7347,21.6717,21.6717,33700.0
2009-05-06 11:50:00,34.35,34.45,34.32,34.44,59400.0,21.6717,21.7347,21.6527,21.7284,59400.0
2009-05-06 12:00:00,34.45,34.45,34.29,34.32,77500.0,21.7347,21.7347,21.6338,21.6527,77500.0
2009-05-06 12:10:00,34.33,34.37,34.3,34.36,68200.0,21.659,21.6843,21.6401,21.678,68200.0
2009-05-06 12:20:00,34.35,34.35,34.26,34.29,88000.0,21.6717,21.6717,21.6149,21.6338,88000.0
2009-05-06 12:30:00,34.28,34.29,34.18,34.18,85100.0,21.6275,21.6338,21.5644,21.5644,85100.0
2009-05-06 12:40:00,34.19,34.2,34.15,34.16,90400.0,21.5707,21.577,21.5455,21.5518,90400.0
2009-05-06 12:50:00,34.16,34.18,34.11,34.12,89300.0,21.5518,21.5644,21.5202,21.5265,89300.0
2009-05-06 13:00:00,34.11,34.16,34.06,34.08,105900.0,21.5202,21.5518,21.4887,21.5013,105900.0
2009-05-06 13:10:00,34.07,34.19,34.06,34.18,78300.0,21.495,21.5707,21.4887,21.5644,78300.0
2009-05-06 13:20:00,34.19,34.31,34.17,34.3,152000.0,21.5707,21.6464,21.5581,21.6401,152000.0
2009-05-06 13:30:00,34.31,34.36,34.3,34.34,111000.0,21.6464,21.678,21.6401,21.6653,111000.0
2009-05-06 13:40:00,34.34,34.45,34.34,34.41,130400.0,21.6653,21.7347,21.6653,21.7095,130400.0
2009-05-06 13:50:00,34.41,34.57,34.4,34.56,141000.0,21.7095,21.8105,21.7032,21.8041,141000.0
2009-05-06 14:00:00,34.56,34.56,34.47,34.5,125700.0,21.8041,21.8041,21.7474,21.7663,125700.0
2009-05-06 14:10:00,34.5,34.51,34.4,34.43,110000.0,21.7663,21.7726,21.7032,21.7221,110000.0
2009-05-06 14:20:00,34.43,34.46,34.36,34.38,151500.0,21.7221,21.7411,21.678,21.6906,151500.0
2009-05-06 14:30:00,34.39,34.44,34.38,34.39,81800.0,21.6969,21.7284,21.6906,21.6969,81800.0
2009-05-06 14:40:00,34.4,34.4,34.35,34.38,128500.0,21.7032,21.7032,21.6717,21.6906,128500.0
2009-05-06 14:50:00,34.38,34.39,34.35,34.37,90100.0,21.6906,21.6969,21.6717,21.6843,90100.0
2009-05-06 15:00:00,34.37,34.4,34.31,34.33,121600.0,21.6843,21.7032,21.6464,21.659,121600.0
2009-05-06 15:10:00,34.33,34.39,34.3,34.32,89600.0,21.659,21.6969,21.6401,21.6527,89600.0
2009-05-06 15:20:00,34.31,34.38,34.25,34.32,129800.0,21.6464,21.6906,21.6086,21.6527,129800.0
2009-05-06 15:30:00,34.32,34.4,34.22,34.27,165300.0,21.6527,21.7032,21.5896,21.6212,165300.0
2009-05-06 15:40:00,34.28,34.45,34.28,34.41,211800.0,21.6275,21.7347,21.6275,21.7095,211800.0
2009-05-06 15:50:00,34.42,34.42,34.25,34.4,348900.0,21.7158,21.7158,21.6086,21.7032,348900.0
2009-05-07 09:30:00,34.73,35.0,34.53,34.99,388700.0,21.9114,22.0817,21.7852,22.0754,388700.0
2009-05-07 09:40:00,34.99,35.09,34.95,34.96,385700.0,22.0754,22.1385,22.0502,22.0565,385700.0
2009-05-07 09:50:00,34.96,35.15,34.96,34.98,345200.0,22.0565,22.1764,22.0565,22.0691,345200.0
2009-05-07 10:00:00,34.98,35.13,34.97,35.09,259600.0,22.0691,22.1638,22.0628,22.1385,259600.0
2009-05-07 10:10:00,35.1,35.27,34.99,35.26,235000.0,22.1448,22.2521,22.0754,22.2458,235000.0
2009-05-07 10:20:00,35.27,35.38,35.23,35.28,335000.0,22.2521,22.3215,22.2269,22.2584,335000.0
2009-05-07 10:30:00,35.29,35.44,35.25,35.42,300200.0,22.2647,22.3593,22.2395,22.3467,300200.0
2009-05-07 10:40:00,35.41,35.69,35.41,35.68,486300.0,22.3404,22.5171,22.3404,22.5108,486300.0
2009-05-07 10:50:00,35.69,35.78,35.42,35.43,343300.0,22.5171,22.5739,22.3467,22.353,343300.0
2009-05-07 11:00:00,35.42,35.63,35.36,35.62,178600.0,22.3467,22.4792,22.3089,22.4729,178600.0
2009-05-07 11:10:00,35.61,35.69,35.57,35.65,185000.0,22.4666,22.5171,22.4414,22.4918,185000.0
2009-05-07 11:20:00,35.65,35.7,35.54,35.63,219800.0,22.4918,22.5234,22.4224,22.4792,219800.0
2009-05-07 11:30:00,35.62,35.63,35.47,35.47,207500.0,22.4729,22.4792,22.3783,22.3783,207500.0
2009-05-07 11:40:00,35.47,35.55,35.42,35.43,180400.0,22.3783,22.4287,22.3467,22.353,180400.0
2009-05-07 11:50:00,35.44,35.47,35.42,35.43,118200.0,22.3593,22.3783,22.3467,22.353,118200.0
2009-05-07 12:00:00,35.43,35.45,35.31,35.43,230000.0,22.353,22.3657,22.2773,22.353,230000.0
2009-05-07 12:10:00,35.43,35.49,35.41,35.43,119400.0,22.353,22.3909,22.3404,22.353,119400.0
2009-05-07 12:20:00,35.43,35.5,35.42,35.46,210200.0,22.353,22.3972,22.3467,22.372,210200.0
2009-05-07 12:30:00,35.47,35.5,35.45,35.45,149100.0,22.3783,22.3972,22.3657,22.3657,149100.0
2009-05-07 12:40:00,35.46,35.51,35.45,35.49,194400.0,22.372,22.4035,22.3657,22.3909,194400.0
2009-05-07 12:50:00,35.5,35.58,35.49,35.58,114200.0,22.3972,22.4477,22.3909,22.4477,114200.0
2009-05-07 13:00:00,35.58,35.59,35.44,35.54,154800.0,22.4477,22.454,22.3593,22.4224,154800.0
2009-05-07 13:10:00,35.54,35.59,35.52,35.59,79700.0,22.4224,22.454,22.4098,22.454,79700.0
2009-05-07 13:20:00,35.59,35.69,35.58,35.69,147100.0,22.454,22.5171,22.4477,22.5171,147100.0
2009-05-07 13:30:00,35.69,35.88,35.69,35.87,273300.0,22.5171,22.6369,22.5171,22.6306,273300.0
2009-05-07 13:40:00,35.87,35.88,35.72,35.76,234400.0,22.6306,22.6369,22.536,22.5612,234400.0
2009-05-07 13:50:00,35.76,35.81,35.73,35.8,178600.0,22.5612,22.5928,22.5423,22.5865,178600.0
2009-05-07 14:00:00,35.8,35.93,35.79,35.87,294800.0,22.5865,22.6685,22.5802,22.6306,294800.0
2009-05-07 14:10:00,35.87,35.89,35.73,35.85,180200.0,22.6306,22.6433,22.5423,22.618,180200.0
2009-05-07 14:20:00,35.85,35.9,35.84,35.89,182600.0,22.618,22.6496,22.6117,22.6433,182600.0
2009-05-07 14:30:00,35.9,35.9,35.79,35.81,189600.0,22.6496,22.6496,22.5802,22.5928,189600.0
2009-05-07 14:40:00,35.81,35.9,35.79,35.9,205000.0,22.5928,22.6496,22.5802,22.6496,205000.0
2009-05-07 14:50:00,35.91,35.94,35.83,35.88,219100.0,22.6559,22.6748,22.6054,22.6369,219100.0
2009-05-07 15:00:00,35.88,35.96,35.85,35.91,287200.0,22.6369,22.6874,22.618,22.6559,287200.0
2009-05-07 15:10:00,35.91,35.92,35.74,35.76,460200.0,22.6559,22.6622,22.5486,22.5612,460200.0
2009-05-07 15:20:00,35.76,35.83,35.72,35.79,283500.0,22.5612,22.6054,22.536,22.5802,283500.0
2009-05-07 15:30:00,35.79,35.82,35.6,35.81,448600.0,22.5802,22.5991,22.4603,22.5928,448600.0
2009-05-07 15:40:00,35.79,35.89,35.78,35.87,456000.0,22.5802,22.6433,22.5739,22.6306,456000.0
2009-05-07 15:50:00,35.86,35.9,35.72,35.85,816100.0,22.6243,22.6496,22.536,22.618,816100.0
2009-05-08 09:30:00,36.32,36.57,36.07,36.5,306500.0,22.9145,23.0723,22.7568,23.0281,306500.0
2009-05-08 09:40:00,36.5,36.65,36.41,36.54,402200.0,23.0281,23.1227,22.9713,23.0533,402200.0
2009-05-08 09:50:00,36.55,36.56,36.28,36.29,270200.0,23.0597,23.066,22.8893,22.8956,270200.0
2009-05-08 10:00:00,36.29,36.35,36.19,36.21,286600.0,22.8956,22.9335,22.8325,22.8451,286600.0
2009-05-08 10:10:00,36.22,36.28,36.09,36.24,351800.0,22.8515,22.8893,22.7694,22.8641,351800.0
2009-05-08 10:20:00,36.23,36.28,36.17,36.22,124900.0,22.8578,22.8893,22.8199,22.8515,124900.0
2009-05-08 10:30:00,36.21,36.3,36.19,36.27,194600.0,22.8451,22.9019,22.8325,22.883,194600.0
2009-05-08 10:40:00,36.26,36.27,36.15,36.18,139200.0,22.8767,22.883,22.8073,22.8262,139200.0
2009-05-08 10:50:00,36.17,36.3,36.14,36.27,213200.0,22.8199,22.9019,22.801,22.883,213200.0
2009-05-08 11:00:00,36.26,36.32,36.12,36.14,198600.0,22.8767,22.9145,22.7884,22.801,198600.0
2009-05-08 11:10:00,36.13,36.19,36.1,36.11,217200.0,22.7947,22.8325,22.7757,22.7821,217200.0
2009-05-08 11:20:00,36.12,36.12,35.95,35.98,338100.0,22.7884,22.7884,22.6811,22.7,338100.0
2009-05-08 11:30:00,35.98,36.02,35.89,35.89,118600.0,22.7,22.7253,22.6433,22.6433,118600.0
2009-05-08 11:40:00,35.89,36.0,35.89,36.0,113800.0,22.6433,22.7127,22.6433,22.7127,113800.0
2009-05-08 11:50:00,36.0,36.02,35.99,36.01,80200.0,22.7127,22.7253,22.7063,22.719,80200.0
2009-05-08 12:00:00,36.01,36.08,36.0,36.06,149600.0,22.719,22.7631,22.7127,22.7505,149600.0
2009-05-08 12:10:00,36.06,36.09,36.0,36.02,80500.0,22.7505,22.7694,22.7127,22.7253,80500.0
2009-05-08 12:20:00,36.02,36.12,36.0,36.09,111200.0,22.7253,22.7884,22.7127,22.7694,111200.0
2009-05-08 12:30:00,36.1,36.15,36.07,36.14,102100.0,22.7757,22.8073,22.7568,22.801,102100.0
2009-05-08 12:40:00,36.14,36.2,36.14,36.15,79400.0,22.801,22.8388,22.801,22.8073,79400.0
2009-05-08 12:50:00,36.15,36.32,36.13,36.28,129900.0,22.8073,22.9145,22.7947,22.8893,129900.0
2009-05-08 13:00:00,36.28,36.29,36.07,36.07,81900.0,22.8893,22.8956,22.7568,22.7568,81900.0
2009-05-08 13:10:00,36.07,36.14,36.05,36.14,71600.0,22.7568,22.801,22.7442,22.801,71600.0
2009-05-08 13:20:00,36.14,36.19,36.07,36.07,74000.0,22.801,22.8325,22.7568,22.7568,74000.0
2009-05-08 13:30:00,36.07,36.08,36.01,36.01,89700.0,22.7568,22.7631,22.719,22.719,89700.0
2009-05-08 13:40:00,36.01,36.04,35.96,36.01,150100.0,22.719,22.7379,22.6874,22.719,150100.0
2009-05-08 13:50:00,36.02,36.02,35.98,36.01,76000.0,22.7253,22.7253,22.7,22.719,76000.0
2009-05-08 14:00:00,36.02,36.06,36.0,36.0,82100.0,22.7253,22.7505,22.7127,22.7127,82100.0
2009-05-08 14:10:00,36.01,36.05,35.99,36.0,128100.0,22.719,22.7442,22.7063,22.7127,128100.0
2009-05-08 14:20:00,36.0,36.02,35.98,35.99,86800.0,22.7127,22.7253,22.7,22.7063,86800.0
2009-05-08 14:30:00,35.99,36.05,35.99,36.04,65700.0,22.7063,22.7442,22.7063,22.7379,65700.0
2009-05-08 14:40:00,36.04,36.19,36.0,36.19,94400.0,22.7379,22.8325,22.7127,22.8325,94400.0
2009-05-08 14:50:00,36.18,36.2,36.1,36.12,104800.0,22.8262,22.8388,22.7757,22.7884,104800.0
2009-05-08 15:00:00,36.12,36.17,35.96,35.97,128900.0,22.7884,22.8199,22.6874,22.6937,128900.0
2009-05-08 15:10:00,35.97,36.01,35.91,35.92,125600.0,22.6937,22.719,22.6559,22.6622,125600.0
2009-05-08 15:20:00,35.92,35.94,35.88,35.89,198600.0,22.6622,22.6748,22.6369,22.6433,198600.0
2009-05-08 15:30:00,35.88,35.91,35.79,35.82,225600.0,22.6369,22.6559,22.5802,22.5991,225600.0
2009-05-08 15:40:00,35.83,35.93,35.82,35.82,310600.0,22.6054,22.6685,22.5991,22.5991,310600.0
2009-05-08 15:50:00,35.82,35.98,35.75,35.96,544300.0,22.5991,22.7,22.5549,22.6874,544300.0
2009-05-11 09:30:00,35.62,35.89,35.42,35.67,259100.0,22.4729,22.6433,22.3467,22.5045,259100.0
2009-05-11 09:40:00,35.67,35.7,35.43,35.48,189400.0,22.5045,22.5234,22.353,22.3846,189400.0
2009-05-11 09:50:00,35.46,35.48,35.17,35.18,392400.0,22.372,22.3846,22.189,22.1953,392400.0
2009-05-11 10:00:00,35.18,35.25,35.13,35.18,397600.0,22.1953,22.2395,22.1638,22.1953,397600.0
2009-05-11 10:10:00,35.2,35.35,35.16,35.23,191700.0,22.2079,22.3026,22.1827,22.2269,191700.0
2009-05-11 10:20:00,35.23,35.24,35.06,35.07,151100.0,22.2269,22.2332,22.1196,22.1259,151100.0
2009-05-11 10:30:00,35.07,35.21,35.04,35.17,233500.0,22.1259,22.2142,22.107,22.189,233500.0
2009-05-11 10:40:00,35.16,35.31,35.15,35.15,354300.0,22.1827,22.2773,22.1764,22.1764,354300.0
2009-05-11 10:50:00,35.15,35.2,35.11,35.17,195500.0,22.1764,22.2079,22.1511,22.189,195500.0
2009-05-11 11:00:00,35.16,35.3,35.16,35.3,99200.0,22.1827,22.271,22.1827,22.271,99200.0
2009-05-11 11:10:00,35.3,35.41,35.29,35.41,76100.0,22.271,22.3404,22.2647,22.3404,76100.0
2009-05-11 11:20:00,35.41,35.45,35.28,35.31,73900.0,22.3404,22.3657,22.2584,22.2773,73900.0
2009-05-11 11:30:00,35.31,35.32,35.2,35.29,66700.0,22.2773,22.2836,22.2079,22.2647,66700.0
2009-05-11 11:40:00,35.3,35.34,35.25,35.25,61900.0,22.271,22.2963,22.2395,22.2395,61900.0
2009-05-11 11:50:00,35.25,35.34,35.24,35.25,87600.0,22.2395,22.2963,22.2332,22.2395,87600.0
2009-05-11 12:00:00,35.25,35.26,35.19,35.21,57100.0,22.2395,22.2458,22.2016,22.2142,57100.0
2009-05-11 12:10:00,35.2,35.3,35.2,35.24,68100.0,22.2079,22.271,22.2079,22.2332,68100.0
2009-05-11 12:20:00,35.24,35.25,35.12,35.14,160900.0,22.2332,22.2395,22.1575,22.1701,160900.0
2009-05-11 12:30:00,35.13,35.16,35.11,35.13,71600.0,22.1638,22.1827,22.1511,22.1638,71600.0
2009-05-11 12:40:00,35.13,35.18,35.12,35.15,77500.0,22.1638,22.1953,22.1575,22.1764,77500.0
2009-05-11 12:50:00,35.15,35.15,35.12,35.14,65200.0,22.1764,22.1764,22.1575,22.1701,65200.0
2009-05-11 13:00:00,35.14,35.18,35.1,35.16,64100.0,22.1701,22.1953,22.1448,22.1827,64100.0
2009-05-11 13:10:00,35.17,35.26,35.16,35.18,86300.0,22.189,22.2458,22.1827,22.1953,86300.0
2009-05-11 13:20:00,35.18,35.25,35.17,35.25,76200.0,22.1953,22.2395,22.189,22.2395,76200.0
2009-05-11 13:30:00,35.24,35.32,35.22,35.32,111600.0,22.2332,22.2836,22.2205,22.2836,111600.0
2009-05-11 13:40:00,35.32,35.35,35.3,35.35,66700.0,22.2836,22.3026,22.271,22.3026,66700.0
2009-05-11 13:50:00,35.35,35.39,35.34,35.35,85300.0,22.3026,22.3278,22.2963,22.3026,85300.0
2009-05-11 14:00:00,35.36,35.36,35.22,35.23,79300.0,22.3089,22.3089,22.2205,22.2269,79300.0
2009-05-11 14:10:00,35.23,35.29,35.22,35.28,106000.0,22.2269,22.2647,22.2205,22.2584,106000.0
2009-05-11 14:20:00,35.29,35.33,35.26,35.32,89200.0,22.2647,22.2899,22.2458,22.2836,89200.0
2009-05-11 14:30:00,35.32,35.37,35.3,35.31,123600.0,22.2836,22.3152,22.271,22.2773,123600.0
2009-05-11 14:40:00,35.32,35.42,35.3,35.41,105100.0,22.2836,22.3467,22.271,22.3404,105100.0
2009-05-11 14:50:00,35.41,35.45,35.4,35.42,78600.0,22.3404,22.3657,22.3341,22.3467,78600.0
2009-05-11 15:00:00,35.42,35.43,35.36,35.38,148600.0,22.3467,22.353,22.3089,22.3215,148600.0
2009-05-11 15:10:00,35.37,35.43,35.37,35.39,119400.0,22.3152,22.353,22.3152,22.3278,119400.0
2009-05-11 15:20:00,35.39,35.39,35.28,35.29,175500.0,22.3278,22.3278,22.2584,22.2647,175500.0
2009-05-11 15:30:00,35.29,35.36,35.21,35.35,214100.0,22.2647,22.3089,22.2142,22.3026,214100.0
2009-05-11 15:40:00,35.34,35.43,35.32,35.33,256500.0,22.2963,22.353,22.2836,22.2899,256500.0
2009-05-11 15:50:00,35.33,35.42,35.3,35.35,379700.0,22.2899,22.3467,22.271,22.3026,379700.0
2009-05-12 09:30:00,35.6,35.75,35.31,35.7,198600.0,22.4603,22.5549,22.2773,22.5234,198600.0
2009-05-12 09:40:00,35.72,35.84,35.66,35.84,185700.0,22.536,22.6117,22.4981,22.6117,185700.0
2009-05-12 09:50:00,35.84,35.96,35.76,35.79,135600.0,22.6117,22.6874,22.5612,22.5802,135600.0
2009-05-12 10:00:00,35.8,36.06,35.79,36.01,267100.0,22.5865,22.7505,22.5802,22.719,267100.0
2009-05-12 10:10:00,36.01,36.25,35.98,36.14,234400.0,22.719,22.8704,22.7,22.801,234400.0
2009-05-12 10:20:00,36.15,36.27,36.12,36.19,185500.0,22.8073,22.883,22.7884,22.8325,185500.0
2009-05-12 10:30:00,36.19,36.21,36.06,36.06,132900.0,22.8325,22.8451,22.7505,22.7505,132900.0
2009-05-12 10:40:00,36.07,36.15,35.96,36.15,172700.0,22.7568,22.8073,22.6874,22.8073,172700.0
2009-05-12 10:50:00,36.14,36.26,36.06,36.25,178800.0,22.801,22.8767,22.7505,22.8704,178800.0
2009-05-12 11:00:00,36.25,36.26,36.03,36.09,148800.0,22.8704,22.8767,22.7316,22.7694,148800.0
2009-05-12 11:10:00,36.1,36.23,36.03,36.18,141600.0,22.7757,22.8578,22.7316,22.8262,141600.0
2009-05-12 11:20:00,36.18,36.19,36.05,36.12,160300.0,22.8262,22.8325,22.7442,22.7884,160300.0
2009-05-12 11:30:00,36.11,36.22,36.08,36.22,100000.0,22.7821,22.8515,22.7631,22.8515,100000.0
2009-05-12 11:40:00,36.22,36.22,36.0,36.0,96300.0,22.8515,22.8515,22.7127,22.7127,96300.0
2009-05-12 11:50:00,36.0,36.12,36.0,36.11,130200.0,22.7127,22.7884,22.7127,22.7821,130200.0
2009-05-12 12:00:00,36.12,36.13,36.09,36.1,97700.0,22.7884,22.7947,22.7694,22.7757,97700.0
2009-05-12 12:10:00,36.1,36.1,35.98,35.99,101500.0,22.7757,22.7757,22.7,22.7063,101500.0
2009-05-12 12:20:00,35.99,36.16,35.99,36.16,128600.0,22.7063,22.8136,22.7063,22.8136,128600.0
2009-05-12 12:30:00,36.16,36.21,36.14,36.19,77900.0,22.8136,22.8451,22.801,22.8325,77900.0
2009-05-12 12:40:00,36.19,36.21,36.08,36.16,100500.0,22.8325,22.8451,22.7631,22.8136,100500.0
2009-05-12 12:50:00,36.16,36.19,36.1,36.1,55100.0,22.8136,22.8325,22.7757,22.7757,55100.0
2009-05-12 13:00:00,36.11,36.12,36.04,36.08,82500.0,22.7821,22.7884,22.7379,22.7631,82500.0
2009-05-12 13:10:00,36.09,36.11,35.97,35.99,103700.0,22.7694,22.7821,22.6937,22.7063,103700.0
2009-05-12 13:20:00,35.99,36.0,35.92,35.95,136500.0,22.7063,22.7127,22.6622,22.6811,136500.0
2009-05-12 13:30:00,35.95,35.95,35.89,35.9,192100.0,22.6811,22.6811,22.6433,22.6496,192100.0
2009-05-12 13:40:00,35.9,35.9,35.84,35.87,70000.0,22.6496,22.6496,22.6117,22.6306,70000.0
2009-05-12 13:50:00,35.87,35.87,35.78,35.79,58200.0,22.6306,22.6306,22.5739,22.5802,58200.0
2009-05-12 14:00:00,35.79,35.89,35.78,35.84,102200.0,22.5802,22.6433,22.5739,22.6117,102200.0
2009-05-12 14:10:00,35.84,35.85,35.76,35.76,69500.0,22.6117,22.618,22.5612,22.5612,69500.0
2009-05-12 14:20:00,35.77,35.81,35.64,35.67,275600.0,22.5675,22.5928,22.4855,22.5045,275600.0
2009-05-12 14:30:00,35.67,35.7,35.6,35.69,224800.0,22.5045,22.5234,22.4603,22.5171,224800.0
2009-05-12 14:40:00,35.7,35.76,35.68,35.76,172100.0,22.5234,22.5612,22.5108,22.5612,172100.0
2009-05-12 14:50:00,35.76,35.91,35.72,35.91,147300.0,22.5612,22.6559,22.536,22.6559,147300.0
2009-05-12 15:00:00,35.91,36.06,35.9,36.02,231100.0,22.6559,22.7505,22.6496,22.7253,231100.0
2009-05-12 15:10:00,36.01,36.04,35.91,35.91,183300.0,22.719,22.7379,22.6559,22.6559,183300.0
2009-05-12 15:20:00,35.91,36.06,35.81,36.01,209200.0,22.6559,22.7505,22.5928,22.719,209200.0
2009-05-12 15:30:00,36.01,36.02,35.89,35.9,165700.0,22.719,22.7253,22.6433,22.6496,165700.0
2009-05-12 15:40:00,35.9,35.91,35.8,35.86,260700.0,22.6496,22.6559,22.5865,22.6243,260700.0
2009-05-12 15:50:00,35.85,35.9,35.83,35.89,327000.0,22.618,22.6496,22.6054,22.6433,327000.0
2009-05-13 09:30:00,35.1,35.5,34.81,35.42,458500.0,22.4535,22.7094,22.268,22.6582,458500.0
2009-05-13 09:40:00,35.43,35.75,35.41,35.74,588600.0,22.6646,22.8693,22.6519,22.863,588600.0
2009-05-13 09:50:00,35.74,35.8,35.63,35.68,321100.0,22.863,22.9013,22.7926,22.8246,321100.0
2009-05-13 10:00:00,35.68,35.71,35.63,35.65,205500.0,22.8246,22.8438,22.7926,22.8054,205500.0
2009-05-13 10:10:00,35.65,35.85,35.65,35.68,182600.0,22.8054,22.9333,22.8054,22.8246,182600.0
2009-05-13 10:20:00,35.68,36.0,35.68,35.98,175100.0,22.8246,23.0293,22.8246,23.0165,175100.0
2009-05-13 10:30:00,35.97,36.05,35.84,35.94,228800.0,23.0101,23.0613,22.9269,22.9909,228800.0
2009-05-13 10:40:00,35.94,35.94,35.68,35.7,121600.0,22.9909,22.9909,22.8246,22.8374,121600.0
2009-05-13 10:50:00,35.7,35.76,35.65,35.67,110200.0,22.8374,22.8757,22.8054,22.8182,110200.0
2009-05-13 11:00:00,35.66,35.76,35.62,35.74,129900.0,22.8118,22.8757,22.7862,22.863,129900.0
2009-05-13 11:10:00,35.74,35.81,35.72,35.72,58600.0,22.863,22.9077,22.8502,22.8502,58600.0
2009-05-13 11:20:00,35.72,35.75,35.7,35.75,89500.0,22.8502,22.8693,22.8374,22.8693,89500.0
2009-05-13 11:30:00,35.75,35.79,35.7,35.7,71500.0,22.8693,22.8949,22.8374,22.8374,71500.0
2009-05-13 11:40:00,35.7,35.72,35.61,35.62,86000.0,22.8374,22.8502,22.7798,22.7862,86000.0
2009-05-13 11:50:00,35.62,35.66,35.54,35.65,83800.0,22.7862,22.8118,22.735,22.8054,83800.0
2009-05-13 12:00:00,35.65,35.7,35.61,35.68,128800.0,22.8054,22.8374,22.7798,22.8246,128800.0
2009-05-13 12:10:00,35.69,35.79,35.68,35.7,73100.0,22.831,22.8949,22.8246,22.8374,73100.0
2009-05-13 12:20:00,35.71,35.76,35.68,35.73,58000.0,22.8438,22.8757,22.8246,22.8566,58000.0
2009-05-13 12:30:00,35.74,35.74,35.66,35.67,30500.0,22.863,22.863,22.8118,22.8182,30500.0
2009-05-13 12:40:00,35.67,35.68,35.57,35.63,72300.0,22.8182,22.8246,22.7542,22.7926,72300.0
2009-05-13 12:50:00,35.62,35.63,35.54,35.54,49900.0,22.7862,22.7926,22.735,22.735,49900.0
2009-05-13 13:00:00,35.55,35.56,35.42,35.43,131400.0,22.7414,22.7478,22.6582,22.6646,131400.0
2009-05-13 13:10:00,35.42,35.43,35.33,35.34,91400.0,22.6582,22.6646,22.6007,22.6071,91400.0
2009-05-13 13:20:00,35.34,35.41,35.31,35.32,87100.0,22.6071,22.6519,22.5879,22.5943,87100.0
2009-05-13 13:30:00,35.33,35.4,35.28,35.33,73600.0,22.6007,22.6455,22.5687,22.6007,73600.0
2009-05-13 13:40:00,35.33,35.33,35.27,35.28,55900.0,22.6007,22.6007,22.5623,22.5687,55900.0
2009-05-13 13:50:00,35.28,35.38,35.27,35.38,78200.0,22.5687,22.6327,22.5623,22.6327,78200.0
2009-05-13 14:00:00,35.38,35.39,35.29,35.34,51200.0,22.6327,22.6391,22.5751,22.6071,51200.0
2009-05-13 14:10:00,35.34,35.39,35.32,35.39,70600.0,22.6071,22.6391,22.5943,22.6391,70600.0
2009-05-13 14:20:00,35.38,35.41,35.29,35.3,233300.0,22.6327,22.6519,22.5751,22.5815,233300.0
2009-05-13 14:30:00,35.3,35.32,35.27,35.3,69700.0,22.5815,22.5943,22.5623,22.5815,69700.0
2009-05-13 14:40:00,35.3,35.31,35.24,35.28,114200.0,22.5815,22.5879,22.5431,22.5687,114200.0
2009-05-13 14:50:00,35.29,35.33,35.28,35.3,86300.0,22.5751,22.6007,22.5687,22.5815,86300.0
2009-05-13 15:00:00,35.31,35.32,35.26,35.29,112300.0,22.5879,22.5943,22.5559,22.5751,112300.0
2009-05-13 15:10:00,35.29,35.33,35.26,35.3,176800.0,22.5751,22.6007,22.5559,22.5815,176800.0
2009-05-13 15:20:00,35.3,35.41,35.22,35.28,152600.0,22.5815,22.6519,22.5303,22.5687,152600.0
2009-05-13 15:30:00,35.28,35.34,35.26,35.26,140200.0,22.5687,22.6071,22.5559,22.5559,140200.0
2009-05-13 15:40:00,35.27,35.37,35.21,35.31,268000.0,22.5623,22.6263,22.5239,22.5879,268000.0
2009-05-13 15:50:00,35.3,35.32,35.14,35.16,346200.0,22.5815,22.5943,22.4791,22.4919,346200.0
2009-05-14 09:30:00,35.22,35.44,35.0,35.05,265800.0,22.5303,22.671,22.3896,22.4216,265800.0
2009-05-14 09:40:00,35.05,35.3,35.05,35.13,228800.0,22.4216,22.5815,22.4216,22.4727,228800.0
2009-05-14 09:50:00,35.14,35.33,35.14,35.27,104000.0,22.4791,22.6007,22.4791,22.5623,104000.0
2009-05-14 10:00:00,35.27,35.3,35.18,35.3,146300.0,22.5623,22.5815,22.5047,22.5815,146300.0
2009-05-14 10:10:00,35.3,35.3,35.23,35.25,184000.0,22.5815,22.5815,22.5367,22.5495,184000.0
2009-05-14 10:20:00,35.24,35.3,35.15,35.23,73300.0,22.5431,22.5815,22.4855,22.5367,73300.0
2009-05-14 10:30:00,35.23,35.3,35.2,35.2,109600.0,22.5367,22.5815,22.5175,22.5175,109600.0
2009-05-14 10:40:00,35.21,35.21,35.09,35.1,70800.0,22.5239,22.5239,22.4471,22.4535,70800.0
2009-05-14 10:50:00,35.1,35.15,35.03,35.15,65900.0,22.4535,22.4855,22.4088,22.4855,65900.0
2009-05-14 11:00:00,35.15,35.21,35.09,35.11,69500.0,22.4855,22.5239,22.4471,22.4599,69500.0
2009-05-14 11:10:00,35.11,35.21,35.1,35.16,69800.0,22.4599,22.5239,22.4535,22.4919,69800.0
2009-05-14 11:20:00,35.16,35.16,35.1,35.14,81500.0,22.4919,22.4919,22.4535,22.4791,81500.0
2009-05-14 11:30:00,35.14,35.14,35.08,35.09,65400.0,22.4791,22.4791,22.4407,22.4471,65400.0
2009-05-14 11:40:00,35.1,35.19,35.09,35.17,80600.0,22.4535,22.5111,22.4471,22.4983,80600.0
2009-05-14 11:50:00,35.17,35.17,35.1,35.16,44800.0,22.4983,22.4983,22.4535,22.4919,44800.0
2009-05-14 12:00:00,35.16,35.19,35.12,35.16,56000.0,22.4919,22.5111,22.4663,22.4919,56000.0
2009-05-14 12:10:00,35.16,35.17,35.13,35.14,41700.0,22.4919,22.4983,22.4727,22.4791,41700.0
2009-05-14 12:20:00,35.14,35.15,35.03,35.05,64100.0,22.4791,22.4855,22.4088,22.4216,64100.0
2009-05-14 12:30:00,35.05,35.08,35.03,35.06,92400.0,22.4216,22.4407,22.4088,22.428,92400.0
2009-05-14 12:40:00,35.06,35.07,35.0,35.07,71500.0,22.428,22.4344,22.3896,22.4344,71500.0
2009-05-14 12:50:00,35.07,35.18,35.07,35.16,47500.0,22.4344,22.5047,22.4344,22.4919,47500.0
2009-05-14 13:00:00,35.16,35.23,35.16,35.22,67400.0,22.4919,22.5367,22.4919,22.5303,67400.0
2009-05-14 13:10:00,35.23,35.23,35.09,35.11,107300.0,22.5367,22.5367,22.4471,22.4599,107300.0
2009-05-14 13:20:00,35.11,35.18,35.09,35.14,69300.0,22.4599,22.5047,22.4471,22.4791,69300.0
2009-05-14 13:30:00,35.14,35.18,35.13,35.17,67800.0,22.4791,22.5047,22.4727,22.4983,67800.0
2009-05-14 13:40:00,35.17,35.18,35.15,35.16,41500.0,22.4983,22.5047,22.4855,22.4919,41500.0
2009-05-14 13:50:00,35.16,35.18,35.11,35.11,55300.0,22.4919,22.5047,22.4599,22.4599,55300.0
2009-05-14 14:00:00,35.11,35.16,35.1,35.15,47600.0,22.4599,22.4919,22.4535,22.4855,47600.0
2009-05-14 14:10:00,35.15,35.19,35.13,35.19,55200.0,22.4855,22.5111,22.4727,22.5111,55200.0
2009-05-14 14:20:00,35.18,35.26,35.18,35.24,85900.0,22.5047,22.5559,22.5047,22.5431,85900.0
2009-05-14 14:30:00,35.23,35.31,35.22,35.31,86900.0,22.5367,22.5879,22.5303,22.5879,86900.0
2009-05-14 14:40:00,35.3,35.33,35.21,35.23,108500.0,22.5815,22.6007,22.5239,22.5367,108500.0
2009-05-14 14:50:00,35.22,35.27,35.19,35.24,158200.0,22.5303,22.5623,22.5111,22.5431,158200.0
2009-05-14 15:00:00,35.24,35.26,35.21,35.21,155700.0,22.5431,22.5559,22.5239,22.5239,155700.0
2009-05-14 15:10:00,35.21,35.27,35.16,35.24,121400.0,22.5239,22.5623,22.4919,22.5431,121400.0
2009-05-14 15:20:00,35.24,35.27,35.2,35.24,120800.0,22.5431,22.5623,22.5175,22.5431,120800.0
2009-05-14 15:30:00,35.24,35.24,35.09,35.11,169700.0,22.5431,22.5431,22.4471,22.4599,169700.0
2009-05-14 15:40:00,35.11,35.24,35.11,35.19,206000.0,22.4599,22.5431,22.4599,22.5111,206000.0
2009-05-14 15:50:00,35.2,35.21,35.07,35.1,371300.0,22.5175,22.5239,22.4344,22.4535,371300.0
2009-05-15 09:30:00,35.1,35.17,34.63,34.73,608000.0,22.4535,22.4983,22.1529,22.2169,608000.0
2009-05-15 09:40:00,34.72,34.88,34.62,34.8,106500.0,22.2105,22.3128,22.1465,22.2616,106500.0
2009-05-15 09:50:00,34.8,34.9,34.76,34.88,99100.0,22.2616,22.3256,22.236,22.3128,99100.0
2009-05-15 10:00:00,34.86,34.88,34.72,34.82,103100.0,22.3,22.3128,22.2105,22.2744,103100.0
2009-05-15 10:10:00,34.81,34.83,34.74,34.76,83900.0,22.268,22.2808,22.2233,22.236,83900.0
2009-05-15 10:20:00,34.77,34.77,34.68,34.69,68200.0,22.2424,22.2424,22.1849,22.1913,68200.0
2009-05-15 10:30:00,34.68,34.69,34.64,34.65,100900.0,22.1849,22.1913,22.1593,22.1657,100900.0
2009-05-15 10:40:00,34.65,34.71,34.65,34.69,107700.0,22.1657,22.2041,22.1657,22.1913,107700.0
2009-05-15 10:50:00,34.69,34.71,34.66,34.66,70800.0,22.1913,22.2041,22.1721,22.1721,70800.0
2009-05-15 11:00:00,34.66,34.72,34.65,34.66,127000.0,22.1721,22.2105,22.1657,22.1721,127000.0
2009-05-15 11:10:00,34.66,34.68,34.61,34.61,116200.0,22.1721,22.1849,22.1401,22.1401,116200.0
2009-05-15 11:20:00,34.62,34.62,34.52,34.56,129200.0,22.1465,22.1465,22.0825,22.1081,129200.0
2009-05-15 11:30:00,34.56,34.57,34.45,34.45,182500.0,22.1081,22.1145,22.0377,22.0377,182500.0
2009-05-15 11:40:00,34.46,34.46,34.35,34.36,134400.0,22.0441,22.0441,21.9738,21.9802,134400.0
2009-05-15 11:50:00,34.36,34.36,34.3,34.3,181900.0,21.9802,21.9802,21.9418,21.9418,181900.0
2009-05-15 12:00:00,34.3,34.36,34.26,34.28,112100.0,21.9418,21.9802,21.9162,21.929,112100.0
2009-05-15 12:10:00,34.29,34.36,34.28,34.35,74100.0,21.9354,21.9802,21.929,21.9738,74100.0
2009-05-15 12:20:00,34.35,34.44,34.35,34.39,95100.0,21.9738,22.0313,21.9738,21.9994,95100.0
2009-05-15 12:30:00,34.39,34.42,34.36,34.39,103800.0,21.9994,22.0185,21.9802,21.9994,103800.0
2009-05-15 12:40:00,34.38,34.4,34.27,34.27,89900.0,21.993,22.0058,21.9226,21.9226,89900.0
2009-05-15 12:50:00,34.27,34.32,34.25,34.28,141100.0,21.9226,21.9546,21.9098,21.929,141100.0
2009-05-15 13:00:00,34.27,34.28,34.22,34.23,87600.0,21.9226,21.929,21.8906,21.897,87600.0
2009-05-15 13:10:00,34.23,34.3,34.17,34.22,199900.0,21.897,21.9418,21.8586,21.8906,199900.0
2009-05-15 13:20:00,34.23,34.27,34.13,34.14,101300.0,21.897,21.9226,21.833,21.8394,101300.0
2009-05-15 13:30:00,34.13,34.24,34.13,34.17,126100.0,21.833,21.9034,21.833,21.8586,126100.0
2009-05-15 13:40:00,34.17,34.17,34.12,34.13,89900.0,21.8586,21.8586,21.8266,21.833,89900.0
2009-05-15 13:50:00,34.14,34.2,34.13,34.2,62700.0,21.8394,21.8778,21.833,21.8778,62700.0
2009-05-15 14:00:00,34.19,34.28,34.18,34.28,106100.0,21.8714,21.929,21.865,21.929,106100.0
2009-05-15 14:10:00,34.27,34.29,34.24,34.27,83300.0,21.9226,21.9354,21.9034,21.9226,83300.0
2009-05-15 14:20:00,34.28,34.28,34.17,34.19,102500.0,21.929,21.929,21.8586,21.8714,102500.0
2009-05-15 14:30:00,34.19,34.19,34.12,34.13,90300.0,21.8714,21.8714,21.8266,21.833,90300.0
2009-05-15 14:40:00,34.13,34.14,34.07,34.13,122400.0,21.833,21.8394,21.7946,21.833,122400.0
2009-05-15 14:50:00,34.13,34.2,34.12,34.17,130000.0,21.833,21.8778,21.8266,21.8586,130000.0
2009-05-15 15:00:00,34.17,34.17,34.08,34.09,145900.0,21.8586,21.8586,21.801,21.8074,145900.0
2009-05-15 15:10:00,34.08,34.2,34.08,34.15,109500.0,21.801,21.8778,21.801,21.8458,109500.0
2009-05-15 15:20:00,34.15,34.19,34.12,34.12,171600.0,21.8458,21.8714,21.8266,21.8266,171600.0
2009-05-15 15:30:00,34.13,34.18,34.1,34.11,205100.0,21.833,21.865,21.8138,21.8202,205100.0
2009-05-15 15:40:00,34.11,34.13,34.08,34.1,296600.0,21.8202,21.833,21.801,21.8138,296600.0
2009-05-15 15:50:00,34.1,34.22,34.1,34.22,610400.0,21.8138,21.8906,21.8138,21.8906,610400.0
2009-05-18 09:30:00,34.42,34.56,34.2,34.22,178300.0,22.0185,22.1081,21.8778,21.8906,178300.0
2009-05-18 09:40:00,34.23,34.24,34.06,34.17,236700.0,21.897,21.9034,21.7883,21.8586,236700.0
2009-05-18 09:50:00,34.17,34.18,34.01,34.06,101100.0,21.8586,21.865,21.7563,21.7883,101100.0
2009-05-18 10:00:00,34.06,34.2,34.02,34.19,132200.0,21.7883,21.8778,21.7627,21.8714,132200.0
2009-05-18 10:10:00,34.19,34.27,34.08,34.27,125200.0,21.8714,21.9226,21.801,21.9226,125200.0
2009-05-18 10:20:00,34.27,34.3,34.19,34.21,112200.0,21.9226,21.9418,21.8714,21.8842,112200.0
2009-05-18 10:30:00,34.2,34.25,34.07,34.13,95600.0,21.8778,21.9098,21.7946,21.833,95600.0
2009-05-18 10:40:00,34.12,34.21,34.11,34.2,102800.0,21.8266,21.8842,21.8202,21.8778,102800.0
2009-05-18 10:50:00,34.21,34.21,34.12,34.12,61100.0,21.8842,21.8842,21.8266,21.8266,61100.0
2009-05-18 11:00:00,34.13,34.13,34.09,34.1,94700.0,21.833,21.833,21.8074,21.8138,94700.0
2009-05-18 11:10:00,34.1,34.19,34.08,34.17,126200.0,21.8138,21.8714,21.801,21.8586,126200.0
2009-05-18 11:20:00,34.17,34.31,34.16,34.31,97800.0,21.8586,21.9482,21.8522,21.9482,97800.0
2009-05-18 11:30:00,34.31,34.39,34.3,34.39,86400.0,21.9482,21.9994,21.9418,21.9994,86400.0
2009-05-18 11:40:00,34.38,34.43,34.38,34.41,75800.0,21.993,22.0249,21.993,22.0121,75800.0
2009-05-18 11:50:00,34.41,34.54,34.37,34.37,158000.0,22.0121,22.0953,21.9866,21.9866,158000.0
2009-05-18 12:00:00,34.38,34.47,34.34,34.4,92600.0,21.993,22.0505,21.9674,22.0058,92600.0
2009-05-18 12:10:00,34.4,34.4,34.33,34.35,60900.0,22.0058,22.0058,21.961,21.9738,60900.0
2009-05-18 12:20:00,34.35,34.36,34.29,34.3,57800.0,21.9738,21.9802,21.9354,21.9418,57800.0
2009-05-18 12:30:00,34.3,34.43,34.28,34.43,80500.0,21.9418,22.0249,21.929,22.0249,80500.0
2009-05-18 12:40:00,34.43,34.53,34.42,34.52,118100.0,22.0249,22.0889,22.0185,22.0825,118100.0
2009-05-18 12:50:00,34.52,34.57,34.47,34.56,109000.0,22.0825,22.1145,22.0505,22.1081,109000.0
2009-05-18 13:00:00,34.56,34.59,34.51,34.53,99300.0,22.1081,22.1273,22.0761,22.0889,99300.0
2009-05-18 13:10:00,34.53,34.57,34.5,34.52,79000.0,22.0889,22.1145,22.0697,22.0825,79000.0
2009-05-18 13:20:00,34.51,34.52,34.4,34.48,57500.0,22.0761,22.0825,22.0058,22.0569,57500.0
2009-05-18 13:30:00,34.49,34.52,34.46,34.46,46800.0,22.0633,22.0825,22.0441,22.0441,46800.0
2009-05-18 13:40:00,34.46,34.48,34.42,34.43,47200.0,22.0441,22.0569,22.0185,22.0249,47200.0
2009-05-18 13:50:00,34.44,34.47,34.39,34.43,69100.0,22.0313,22.0505,21.9994,22.0249,69100.0
2009-05-18 14:00:00,34.43,34.48,34.42,34.47,64300.0,22.0249,22.0569,22.0185,22.0505,64300.0
2009-05-18 14:10:00,34.47,34.5,34.42,34.46,72100.0,22.0505,22.0697,22.0185,22.0441,72100.0
2009-05-18 14:20:00,34.46,34.49,34.35,34.36,96100.0,22.0441,22.0633,21.9738,21.9802,96100.0
2009-05-18 14:30:00,34.37,34.49,34.37,34.49,75500.0,21.9866,22.0633,21.9866,22.0633,75500.0
2009-05-18 14:40:00,34.49,34.74,34.48,34.73,212200.0,22.0633,22.2233,22.0569,22.2169,212200.0
2009-05-18 14:50:00,34.73,34.75,34.7,34.71,89400.0,22.2169,22.2296,22.1977,22.2041,89400.0
2009-05-18 15:00:00,34.71,34.72,34.6,34.62,94300.0,22.2041,22.2105,22.1337,22.1465,94300.0
2009-05-18 15:10:00,34.63,34.63,34.5,34.51,107400.0,22.1529,22.1529,22.0697,22.0761,107400.0
2009-05-18 15:20:00,34.51,34.55,34.46,34.48,125900.0,22.0761,22.1017,22.0441,22.0569,125900.0
2009-05-18 15:30:00,34.48,34.58,34.46,34.58,141300.0,22.0569,22.1209,22.0441,22.1209,141300.0
2009-05-18 15:40:00,34.58,34.61,34.49,34.58,228700.0,22.1209,22.1401,22.0633,22.1209,228700.0
2009-05-18 15:50:00,34.57,34.71,34.57,34.7,400100.0,22.1145,22.2041,22.1145,22.1977,400100.0
2009-05-19 09:30:00,34.81,34.85,34.5,34.67,287800.0,22.268,22.2936,22.0697,22.1785,287800.0
2009-05-19 09:40:00,34.67,34.68,34.38,34.47,188100.0,22.1785,22.1849,21.993,22.0505,188100.0
2009-05-19 09:50:00,34.47,34.67,34.47,34.62,129200.0,22.0505,22.1785,22.0505,22.1465,129200.0
2009-05-19 10:00:00,34.63,34.64,34.52,34.53,96800.0,22.1529,22.1593,22.0825,22.0889,96800.0
2009-05-19 10:10:00,34.53,34.7,34.52,34.67,100300.0,22.0889,22.1977,22.0825,22.1785,100300.0
2009-05-19 10:20:00,34.68,34.78,34.63,34.72,79700.0,22.1849,22.2488,22.1529,22.2105,79700.0
2009-05-19 10:30:00,34.72,34.77,34.62,34.65,148600.0,22.2105,22.2424,22.1465,22.1657,148600.0
2009-05-19 10:40:00,34.65,34.68,34.53,34.53,121800.0,22.1657,22.1849,22.0889,22.0889,121800.0
2009-05-19 10:50:00,34.52,34.55,34.43,34.44,100900.0,22.0825,22.1017,22.0249,22.0313,100900.0
2009-05-19 11:00:00,34.43,34.51,34.43,34.46,93700.0,22.0249,22.0761,22.0249,22.0441,93700.0
2009-05-19 11:10:00,34.47,34.5,34.34,34.5,107000.0,22.0505,22.0697,21.9674,22.0697,107000.0
2009-05-19 11:20:00,34.49,34.51,34.44,34.51,83000.0,22.0633,22.0761,22.0313,22.0761,83000.0
2009-05-19 11:30:00,34.5,34.58,34.49,34.52,76200.0,22.0697,22.1209,22.0633,22.0825,76200.0
2009-05-19 11:40:00,34.51,34.6,34.51,34.6,73000.0,22.0761,22.1337,22.0761,22.1337,73000.0
2009-05-19 11:50:00,34.6,34.61,34.43,34.43,70000.0,22.1337,22.1401,22.0249,22.0249,70000.0
2009-05-19 12:00:00,34.43,34.44,34.42,34.43,32300.0,22.0249,22.0313,22.0185,22.0249,32300.0
2009-05-19 12:10:00,34.43,34.5,34.42,34.5,62800.0,22.0249,22.0697,22.0185,22.0697,62800.0
2009-05-19 12:20:00,34.5,34.52,34.47,34.51,38900.0,22.0697,22.0825,22.0505,22.0761,38900.0
2009-05-19 12:30:00,34.52,34.53,34.45,34.45,47200.0,22.0825,22.0889,22.0377,22.0377,47200.0
2009-05-19 12:40:00,34.45,34.46,34.42,34.42,35100.0,22.0377,22.0441,22.0185,22.0185,35100.0
2009-05-19 12:50:00,34.42,34.43,34.37,34.41,56400.0,22.0185,22.0249,21.9866,22.0121,56400.0
2009-05-19 13:00:00,34.41,34.49,34.4,34.47,71000.0,22.0121,22.0633,22.0058,22.0505,71000.0
2009-05-19 13:10:00,34.47,34.52,34.45,34.51,45100.0,22.0505,22.0825,22.0377,22.0761,45100.0
2009-05-19 13:20:00,34.52,34.58,34.51,34.58,45100.0,22.0825,22.1209,22.0761,22.1209,45100.0
2009-05-19 13:30:00,34.58,34.65,34.57,34.64,115100.0,22.1209,22.1657,22.1145,22.1593,115100.0
2009-05-19 13:40:00,34.65,34.66,34.59,34.62,58700.0,22.1657,22.1721,22.1273,22.1465,58700.0
2009-05-19 13:50:00,34.62,34.62,34.52,34.53,52200.0,22.1465,22.1465,22.0825,22.0889,52200.0
2009-05-19 14:00:00,34.53,34.55,34.49,34.55,55500.0,22.0889,22.1017,22.0633,22.1017,55500.0
2009-05-19 14:10:00,34.55,34.57,34.52,34.55,59000.0,22.1017,22.1145,22.0825,22.1017,59000.0
2009-05-19 14:20:00,34.55,34.65,34.54,34.63,50400.0,22.1017,22.1657,22.0953,22.1529,50400.0
2009-05-19 14:30:00,34.63,34.68,34.59,34.61,91400.0,22.1529,22.1849,22.1273,22.1401,91400.0
2009-05-19 14:40:00,34.61,34.68,34.61,34.68,51100.0,22.1401,22.1849,22.1401,22.1849,51100.0
2009-05-19 14:50:00,34.67,34.68,34.58,34.59,59000.0,22.1785,22.1849,22.1209,22.1273,59000.0
2009-05-19 15:00:00,34.59,34.61,34.55,34.57,92600.0,22.1273,22.1401,22.1017,22.1145,92600.0
2009-05-19 15:10:00,34.57,34.58,34.52,34.55,83400.0,22.1145,22.1209,22.0825,22.1017,83400.0
2009-05-19 15:20:00,34.54,34.61,34.54,34.6,91300.0,22.0953,22.1401,22.0953,22.1337,91300.0
2009-05-19 15:30:00,34.61,34.66,34.55,34.59,214100.0,22.1401,22.1721,22.1017,22.1273,214100.0
2009-05-19 15:40:00,34.59,34.61,34.53,34.58,169200.0,22.1273,22.1401,22.0889,22.1209,169200.0
2009-05-19 15:50:00,34.58,34.64,34.48,34.5,423000.0,22.1209,22.1593,22.0569,22.0697,423000.0
2009-05-20 09:30:00,34.86,34.99,34.5,34.91,131400.0,22.3,22.3832,22.0697,22.332,131400.0
2009-05-20 09:40:00,34.91,34.92,34.73,34.78,133700.0,22.332,22.3384,22.2169,22.2488,133700.0
2009-05-20 09:50:00,34.77,34.79,34.7,34.71,98100.0,22.2424,22.2552,22.1977,22.2041,98100.0
2009-05-20 10:00:00,34.71,34.77,34.71,34.71,116000.0,22.2041,22.2424,22.2041,22.2041,116000.0
2009-05-20 10:10:00,34.72,34.78,34.71,34.78,101400.0,22.2105,22.2488,22.2041,22.2488,101400.0
2009-05-20 10:20:00,34.78,34.81,34.73,34.73,112900.0,22.2488,22.268,22.2169,22.2169,112900.0
2009-05-20 10:30:00,34.73,34.82,34.7,34.82,109900.0,22.2169,22.2744,22.1977,22.2744,109900.0
2009-05-20 10:40:00,34.81,34.84,34.78,34.84,58200.0,22.268,22.2872,22.2488,22.2872,58200.0
2009-05-20 10:50:00,34.84,35.0,34.83,34.99,60000.0,22.2872,22.3896,22.2808,22.3832,60000.0
2009-05-20 11:00:00,34.99,35.03,34.95,34.99,64700.0,22.3832,22.4088,22.3576,22.3832,64700.0
2009-05-20 11:10:00,35.0,35.05,34.97,35.04,87000.0,22.3896,22.4216,22.3704,22.4152,87000.0
2009-05-20 11:20:00,35.03,35.04,34.95,34.99,79100.0,22.4088,22.4152,22.3576,22.3832,79100.0
2009-05-20 11:30:00,34.99,34.99,34.91,34.92,61600.0,22.3832,22.3832,22.332,22.3384,61600.0
2009-05-20 11:40:00,34.91,34.93,34.83,34.83,58800.0,22.332,22.3448,22.2808,22.2808,58800.0
2009-05-20 11:50:00,34.84,34.86,34.74,34.84,89400.0,22.2872,22.3,22.2233,22.2872,89400.0
2009-05-20 12:00:00,34.83,34.97,34.83,34.93,139100.0,22.2808,22.3704,22.2808,22.3448,139100.0
2009-05-20 12:10:00,34.93,35.01,34.92,35.01,91500.0,22.3448,22.396,22.3384,22.396,91500.0
2009-05-20 12:20:00,35.01,35.04,34.99,35.03,103500.0,22.396,22.4152,22.3832,22.4088,103500.0
2009-05-20 12:30:00,35.03,35.2,35.03,35.19,197800.0,22.4088,22.5175,22.4088,22.5111,197800.0
2009-05-20 12:40:00,35.18,35.19,34.99,35.0,126500.0,22.5047,22.5111,22.3832,22.3896,126500.0
2009-05-20 12:50:00,35.01,35.05,35.0,35.03,58100.0,22.396,22.4216,22.3896,22.4088,58100.0
2009-05-20 13:00:00,35.03,35.09,35.01,35.09,72600.0,22.4088,22.4471,22.396,22.4471,72600.0
2009-05-20 13:10:00,35.09,35.14,35.09,35.1,60800.0,22.4471,22.4791,22.4471,22.4535,60800.0
2009-05-20 13:20:00,35.1,35.2,35.05,35.16,102300.0,22.4535,22.5175,22.4216,22.4919,102300.0
2009-05-20 13:30:00,35.16,35.21,35.15,35.15,102400.0,22.4919,22.5239,22.4855,22.4855,102400.0
2009-05-20 13:40:00,35.16,35.2,35.1,35.14,126800.0,22.4919,22.5175,22.4535,22.4791,126800.0
2009-05-20 13:50:00,35.14,35.14,35.09,35.1,51300.0,22.4791,22.4791,22.4471,22.4535,51300.0
2009-05-20 14:00:00,35.1,35.21,34.96,35.12,261800.0,22.4535,22.5239,22.364,22.4663,261800.0
2009-05-20 14:10:00,35.12,35.23,35.05,35.21,84100.0,22.4663,22.5367,22.4216,22.5239,84100.0
2009-05-20 14:20:00,35.22,35.22,35.09,35.09,62100.0,22.5303,22.5303,22.4471,22.4471,62100.0
2009-05-20 14:30:00,35.09,35.1,35.02,35.05,73300.0,22.4471,22.4535,22.4024,22.4216,73300.0
2009-05-20 14:40:00,35.05,35.18,35.03,35.16,78400.0,22.4216,22.5047,22.4088,22.4919,78400.0
2009-05-20 14:50:00,35.17,35.22,35.12,35.13,76600.0,22.4983,22.5303,22.4663,22.4727,76600.0
2009-05-20 15:00:00,35.13,35.14,34.93,34.95,102000.0,22.4727,22.4791,22.3448,22.3576,102000.0
2009-05-20 15:10:00,34.95,34.95,34.83,34.86,105000.0,22.3576,22.3576,22.2808,22.3,105000.0
2009-05-20 15:20:00,34.86,34.86,34.78,34.83,130300.0,22.3,22.3,22.2488,22.2808,130300.0
2009-05-20 15:30:00,34.84,34.87,34.76,34.81,161600.0,22.2872,22.3064,22.236,22.268,161600.0
2009-05-20 15:40:00,34.82,34.82,34.65,34.69,188000.0,22.2744,22.2744,22.1657,22.1913,188000.0
2009-05-20 15:50:00,34.69,34.72,34.66,34.68,324800.0,22.1913,22.2105,22.1721,22.1849,324800.0
2009-05-21 09:30:00,35.12,35.12,34.56,34.79,214800.0,22.4663,22.4663,22.1081,22.2552,214800.0
2009-05-21 09:40:00,34.78,34.8,34.62,34.65,129400.0,22.2488,22.2616,22.1465,22.1657,129400.0
2009-05-21 09:50:00,34.65,34.74,34.65,34.69,116100.0,22.1657,22.2233,22.1657,22.1913,116100.0
2009-05-21 10:00:00,34.69,34.72,34.52,34.53,406700.0,22.1913,22.2105,22.0825,22.0889,406700.0
2009-05-21 10:10:00,34.53,34.54,34.42,34.51,120300.0,22.0889,22.0953,22.0185,22.0761,120300.0
2009-05-21 10:20:00,34.5,34.53,34.43,34.44,93300.0,22.0697,22.0889,22.0249,22.0313,93300.0
2009-05-21 10:30:00,34.44,34.56,34.42,34.56,52900.0,22.0313,22.1081,22.0185,22.1081,52900.0
2009-05-21 10:40:00,34.55,34.61,34.46,34.46,81500.0,22.1017,22.1401,22.0441,22.0441,81500.0
2009-05-21 10:50:00,34.47,34.47,34.41,34.44,70100.0,22.0505,22.0505,22.0121,22.0313,70100.0
2009-05-21 11:00:00,34.44,34.6,34.44,34.59,68500.0,22.0313,22.1337,22.0313,22.1273,68500.0
2009-05-21 11:10:00,34.58,34.64,34.58,34.64,73000.0,22.1209,22.1593,22.1209,22.1593,73000.0
2009-05-21 11:20:00,34.63,34.64,34.56,34.6,75700.0,22.1529,22.1593,22.1081,22.1337,75700.0
2009-05-21 11:30:00,34.6,34.67,34.52,34.66,94400.0,22.1337,22.1785,22.0825,22.1721,94400.0
2009-05-21 11:40:00,34.66,34.69,34.51,34.51,61100.0,22.1721,22.1913,22.0761,22.0761,61100.0
2009-05-21 11:50:00,34.52,34.62,34.51,34.57,89600.0,22.0825,22.1465,22.0761,22.1145,89600.0
2009-05-21 12:00:00,34.57,34.58,34.45,34.49,62500.0,22.1145,22.1209,22.0377,22.0633,62500.0
2009-05-21 12:10:00,34.5,34.51,34.47,34.51,46800.0,22.0697,22.0761,22.0505,22.0761,46800.0
2009-05-21 12:20:00,34.5,34.51,34.41,34.41,69900.0,22.0697,22.0761,22.0121,22.0121,69900.0
2009-05-21 12:30:00,34.41,34.41,34.35,34.39,68500.0,22.0121,22.0121,21.9738,21.9994,68500.0
2009-05-21 12:40:00,34.39,34.44,34.38,34.42,67500.0,21.9994,22.0313,21.993,22.0185,67500.0
2009-05-21 12:50:00,34.42,34.45,34.37,34.44,50700.0,22.0185,22.0377,21.9866,22.0313,50700.0
2009-05-21 13:00:00,34.44,34.5,34.4,34.42,78600.0,22.0313,22.0697,22.0058,22.0185,78600.0
2009-05-21 13:10:00,34.41,34.42,34.34,34.34,36100.0,22.0121,22.0185,21.9674,21.9674,36100.0
2009-05-21 13:20:00,34.35,34.35,34.29,34.35,90900.0,21.9738,21.9738,21.9354,21.9738,90900.0
2009-05-21 13:30:00,34.35,34.38,34.34,34.36,72200.0,21.9738,21.993,21.9674,21.9802,72200.0
2009-05-21 13:40:00,34.35,34.44,34.34,34.43,69500.0,21.9738,22.0313,21.9674,22.0249,69500.0
2009-05-21 13:50:00,34.43,34.44,34.33,34.38,66100.0,22.0249,22.0313,21.961,21.993,66100.0
2009-05-21 14:00:00,34.38,34.42,34.21,34.28,128200.0,21.993,22.0185,21.8842,21.929,128200.0
2009-05-21 14:10:00,34.28,34.31,34.18,34.25,91500.0,21.929,21.9482,21.865,21.9098,91500.0
2009-05-21 14:20:00,34.25,34.28,34.18,34.27,73500.0,21.9098,21.929,21.865,21.9226,73500.0
2009-05-21 14:30:00,34.26,34.42,34.25,34.4,213200.0,21.9162,22.0185,21.9098,22.0058,213200.0
2009-05-21 14:40:00,34.41,34.44,34.31,34.36,163400.0,22.0121,22.0313,21.9482,21.9802,163400.0
2009-05-21 14:50:00,34.36,34.39,34.35,34.36,197000.0,21.9802,21.9994,21.9738,21.9802,197000.0
2009-05-21 15:00:00,34.36,34.44,34.35,34.41,102700.0,21.9802,22.0313,21.9738,22.0121,102700.0
2009-05-21 15:10:00,34.41,34.55,34.41,34.54,157400.0,22.0121,22.1017,22.0121,22.0953,157400.0
2009-05-21 15:20:00,34.54,34.55,34.47,34.52,153700.0,22.0953,22.1017,22.0505,22.0825,153700.0
2009-05-21 15:30:00,34.52,34.64,34.48,34.49,189700.0,22.0825,22.1593,22.0569,22.0633,189700.0
2009-05-21 15:40:00,34.49,34.59,34.45,34.56,265000.0,22.0633,22.1273,22.0377,22.1081,265000.0
2009-05-21 15:50:00,34.56,34.62,34.5,34.6,527900.0,22.1081,22.1465,22.0697,22.1337,527900.0
2009-05-22 09:30:00,34.63,34.77,34.59,34.65,180100.0,22.1529,22.2424,22.1273,22.1657,180100.0
2009-05-22 09:40:00,34.65,34.67,34.33,34.37,206400.0,22.1657,22.1785,21.961,21.9866,206400.0
2009-05-22 09:50:00,34.38,34.4,34.24,34.3,213600.0,21.993,22.0058,21.9034,21.9418,213600.0
2009-05-22 10:00:00,34.3,34.3,34.14,34.22,199500.0,21.9418,21.9418,21.8394,21.8906,199500.0
2009-05-22 10:10:00,34.22,34.36,34.19,34.36,147100.0,21.8906,21.9802,21.8714,21.9802,147100.0
2009-05-22 10:20:00,34.35,34.48,34.34,34.46,99200.0,21.9738,22.0569,21.9674,22.0441,99200.0
2009-05-22 10:30:00,34.47,34.57,34.44,34.44,173800.0,22.0505,22.1145,22.0313,22.0313,173800.0
2009-05-22 10:40:00,34.44,34.58,34.44,34.56,71300.0,22.0313,22.1209,22.0313,22.1081,71300.0
2009-05-22 10:50:00,34.55,34.61,34.52,34.56,76000.0,22.1017,22.1401,22.0825,22.1081,76000.0
2009-05-22 11:00:00,34.55,34.59,34.49,34.59,65000.0,22.1017,22.1273,22.0633,22.1273,65000.0
2009-05-22 11:10:00,34.59,34.68,34.58,34.64,82200.0,22.1273,22.1849,22.1209,22.1593,82200.0
2009-05-22 11:20:00,34.64,34.65,34.62,34.63,26000.0,22.1593,22.1657,22.1465,22.1529,26000.0
2009-05-22 11:30:00,34.62,34.64,34.6,34.64,39600.0,22.1465,22.1593,22.1337,22.1593,39600.0
2009-05-22 11:40:00,34.64,34.69,34.63,34.65,57100.0,22.1593,22.1913,22.1529,22.1657,57100.0
2009-05-22 11:50:00,34.65,34.69,34.6,34.63,63200.0,22.1657,22.1913,22.1337,22.1529,63200.0
2009-05-22 12:00:00,34.62,34.7,34.62,34.7,61100.0,22.1465,22.1977,22.1465,22.1977,61100.0
2009-05-22 12:10:00,34.69,34.72,34.59,34.59,29400.0,22.1913,22.2105,22.1273,22.1273,29400.0
2009-05-22 12:20:00,34.6,34.6,34.48,34.48,29000.0,22.1337,22.1337,22.0569,22.0569,29000.0
2009-05-22 12:30:00,34.49,34.52,34.46,34.52,22500.0,22.0633,22.0825,22.0441,22.0825,22500.0
2009-05-22 12:40:00,34.53,34.57,34.53,34.57,27600.0,22.0889,22.1145,22.0889,22.1145,27600.0
2009-05-22 12:50:00,34.57,34.64,34.56,34.63,38900.0,22.1145,22.1593,22.1081,22.1529,38900.0
2009-05-22 13:00:00,34.62,34.68,34.62,34.67,27700.0,22.1465,22.1849,22.1465,22.1785,27700.0
2009-05-22 13:10:00,34.66,34.66,34.6,34.64,27500.0,22.1721,22.1721,22.1337,22.1593,27500.0
2009-05-22 13:20:00,34.64,34.68,34.61,34.61,34000.0,22.1593,22.1849,22.1401,22.1401,34000.0
2009-05-22 13:30:00,34.61,34.62,34.52,34.55,46200.0,22.1401,22.1465,22.0825,22.1017,46200.0
2009-05-22 13:40:00,34.55,34.55,34.47,34.55,64200.0,22.1017,22.1017,22.0505,22.1017,64200.0
2009-05-22 13:50:00,34.55,34.58,34.53,34.57,33000.0,22.1017,22.1209,22.0889,22.1145,33000.0
2009-05-22 14:00:00,34.56,34.63,34.56,34.61,40700.0,22.1081,22.1529,22.1081,22.1401,40700.0
2009-05-22 14:10:00,34.6,34.62,34.57,34.57,33900.0,22.1337,22.1465,22.1145,22.1145,33900.0
2009-05-22 14:20:00,34.57,34.6,34.54,34.57,42800.0,22.1145,22.1337,22.0953,22.1145,42800.0
2009-05-22 14:30:00,34.57,34.6,34.54,34.58,30800.0,22.1145,22.1337,22.0953,22.1209,30800.0
2009-05-22 14:40:00,34.58,34.69,34.58,34.67,36200.0,22.1209,22.1913,22.1209,22.1785,36200.0
2009-05-22 14:50:00,34.68,34.7,34.61,34.66,84800.0,22.1849,22.1977,22.1401,22.1721,84800.0
2009-05-22 15:00:00,34.66,34.67,34.62,34.65,28200.0,22.1721,22.1785,22.1465,22.1657,28200.0
2009-05-22 15:10:00,34.64,34.7,34.6,34.62,50200.0,22.1593,22.1977,22.1337,22.1465,50200.0
2009-05-22 15:20:00,34.6,34.6,34.51,34.53,66700.0,22.1337,22.1337,22.0761,22.0889,66700.0
2009-05-22 15:30:00,34.53,34.54,34.51,34.52,71700.0,22.0889,22.0953,22.0761,22.0825,71700.0
2009-05-22 15:40:00,34.51,34.52,34.36,34.4,161400.0,22.0761,22.0825,21.9802,22.0058,161400.0
2009-05-22 15:50:00,34.4,34.41,34.32,34.36,237700.0,22.0058,22.0121,21.9546,21.9802,237700.0
2009-05-26 09:30:00,34.23,34.27,34.05,34.06,256900.0,21.897,21.9226,21.7819,21.7883,256900.0
2009-05-26 09:40:00,34.06,34.26,34.05,34.24,157800.0,21.7883,21.9162,21.7819,21.9034,157800.0
2009-05-26 09:50:00,34.23,34.37,34.22,34.3,83400.0,21.897,21.9866,21.8906,21.9418,83400.0
2009-05-26 10:00:00,34.3,34.69,34.29,34.67,372700.0,21.9418,22.1913,21.9354,22.1785,372700.0
2009-05-26 10:10:00,34.67,34.85,34.64,34.73,153700.0,22.1785,22.2936,22.1593,22.2169,153700.0
2009-05-26 10:20:00,34.74,34.79,34.68,34.76,84900.0,22.2233,22.2552,22.1849,22.236,84900.0
2009-05-26 10:30:00,34.76,34.86,34.74,34.74,114700.0,22.236,22.3,22.2233,22.2233,114700.0
2009-05-26 10:40:00,34.74,34.75,34.62,34.63,98800.0,22.2233,22.2296,22.1465,22.1529,98800.0
2009-05-26 10:50:00,34.63,34.72,34.61,34.69,88400.0,22.1529,22.2105,22.1401,22.1913,88400.0
2009-05-26 11:00:00,34.69,34.71,34.65,34.7,83500.0,22.1913,22.2041,22.1657,22.1977,83500.0
2009-05-26 11:10:00,34.69,34.75,34.68,34.7,122200.0,22.1913,22.2296,22.1849,22.1977,122200.0
2009-05-26 11:20:00,34.7,34.8,34.69,34.78,62600.0,22.1977,22.2616,22.1913,22.2488,62600.0
2009-05-26 11:30:00,34.79,34.88,34.77,34.87,91900.0,22.2552,22.3128,22.2424,22.3064,91900.0
2009-05-26 11:40:00,34.88,34.91,34.77,34.79,89600.0,22.3128,22.332,22.2424,22.2552,89600.0
2009-05-26 11:50:00,34.78,34.84,34.75,34.75,45600.0,22.2488,22.2872,22.2296,22.2296,45600.0
2009-05-26 12:00:00,34.76,34.76,34.73,34.76,44900.0,22.236,22.236,22.2169,22.236,44900.0
2009-05-26 12:10:00,34.75,34.76,34.69,34.7,37300.0,22.2296,22.236,22.1913,22.1977,37300.0
2009-05-26 12:20:00,34.71,34.76,34.64,34.72,99100.0,22.2041,22.236,22.1593,22.2105,99100.0
2009-05-26 12:30:00,34.72,34.75,34.68,34.74,43500.0,22.2105,22.2296,22.1849,22.2233,43500.0
2009-05-26 12:40:00,34.74,34.81,34.71,34.79,58300.0,22.2233,22.268,22.2041,22.2552,58300.0
2009-05-26 12:50:00,34.79,34.82,34.73,34.75,53400.0,22.2552,22.2744,22.2169,22.2296,53400.0
2009-05-26 13:00:00,34.75,34.82,34.74,34.82,41800.0,22.2296,22.2744,22.2233,22.2744,41800.0
2009-05-26 13:10:00,34.81,34.87,34.81,34.87,30900.0,22.268,22.3064,22.268,22.3064,30900.0
2009-05-26 13:20:00,34.87,34.88,34.84,34.87,28400.0,22.3064,22.3128,22.2872,22.3064,28400.0
2009-05-26 13:30:00,34.87,34.88,34.84,34.85,33600.0,22.3064,22.3128,22.2872,22.2936,33600.0
2009-05-26 13:40:00,34.86,34.92,34.85,34.88,63600.0,22.3,22.3384,22.2936,22.3128,63600.0
2009-05-26 13:50:00,34.87,34.87,34.81,34.84,35900.0,22.3064,22.3064,22.268,22.2872,35900.0
2009-05-26 14:00:00,34.84,34.91,34.84,34.87,65800.0,22.2872,22.332,22.2872,22.3064,65800.0
2009-05-26 14:10:00,34.88,34.92,34.85,34.85,60800.0,22.3128,22.3384,22.2936,22.2936,60800.0
2009-05-26 14:20:00,34.86,34.86,34.8,34.81,41700.0,22.3,22.3,22.2616,22.268,41700.0
2009-05-26 14:30:00,34.81,34.89,34.8,34.84,63400.0,22.268,22.3192,22.2616,22.2872,63400.0
2009-05-26 14:40:00,34.85,34.92,34.83,34.83,67400.0,22.2936,22.3384,22.2808,22.2808,67400.0
2009-05-26 14:50:00,34.82,34.86,34.78,34.79,59200.0,22.2744,22.3,22.2488,22.2552,59200.0
2009-05-26 15:00:00,34.79,34.83,34.74,34.82,93600.0,22.2552,22.2808,22.2233,22.2744,93600.0
2009-05-26 15:10:00,34.83,34.86,34.73,34.73,80100.0,22.2808,22.3,22.2169,22.2169,80100.0
2009-05-26 15:20:00,34.74,34.79,34.73,34.76,61700.0,22.2233,22.2552,22.2169,22.236,61700.0
2009-05-26 15:30:00,34.76,34.83,34.72,34.74,117800.0,22.236,22.2808,22.2105,22.2233,117800.0
2009-05-26 15:40:00,34.74,34.79,34.63,34.7,188800.0,22.2233,22.2552,22.1529,22.1977,188800.0
2009-05-26 15:50:00,34.7,34.85,34.67,34.85,292400.0,22.1977,22.2936,22.1785,22.2936,292400.0
2009-05-27 09:30:00,34.84,35.03,34.55,34.58,107400.0,22.2872,22.4088,22.1017,22.1209,107400.0
2009-05-27 09:40:00,34.58,34.6,34.53,34.55,87000.0,22.1209,22.1337,22.0889,22.1017,87000.0
2009-05-27 09:50:00,34.55,34.55,34.4,34.42,108400.0,22.1017,22.1017,22.0058,22.0185,108400.0
2009-05-27 10:00:00,34.42,34.58,34.3,34.34,148000.0,22.0185,22.1209,21.9418,21.9674,148000.0
2009-05-27 10:10:00,34.35,34.43,34.3,34.36,95500.0,21.9738,22.0249,21.9418,21.9802,95500.0
2009-05-27 10:20:00,34.37,34.52,34.36,34.46,103500.0,21.9866,22.0825,21.9802,22.0441,103500.0
2009-05-27 10:30:00,34.45,34.47,34.34,34.43,93800.0,22.0377,22.0505,21.9674,22.0249,93800.0
2009-05-27 10:40:00,34.43,34.51,34.31,34.38,128200.0,22.0249,22.0761,21.9482,21.993,128200.0
2009-05-27 10:50:00,34.39,34.4,34.33,34.38,80600.0,21.9994,22.0058,21.961,21.993,80600.0
2009-05-27 11:00:00,34.38,34.38,34.18,34.22,108600.0,21.993,21.993,21.865,21.8906,108600.0
2009-05-27 11:10:00,34.22,34.32,34.21,34.24,102700.0,21.8906,21.9546,21.8842,21.9034,102700.0
2009-05-27 11:20:00,34.23,34.25,34.18,34.22,84800.0,21.897,21.9098,21.865,21.8906,84800.0
2009-05-27 11:30:00,34.22,34.24,34.17,34.23,88600.0,21.8906,21.9034,21.8586,21.897,88600.0
2009-05-27 11:40:00,34.22,34.23,34.13,34.13,69200.0,21.8906,21.897,21.833,21.833,69200.0
2009-05-27 11:50:00,34.14,34.16,34.08,34.08,85900.0,21.8394,21.8522,21.801,21.801,85900.0
2009-05-27 12:00:00,34.09,34.11,34.05,34.07,110700.0,21.8074,21.8202,21.7819,21.7946,110700.0
2009-05-27 12:10:00,34.08,34.13,34.04,34.08,132100.0,21.801,21.833,21.7755,21.801,132100.0
2009-05-27 12:20:00,34.08,34.12,34.04,34.06,78900.0,21.801,21.8266,21.7755,21.7883,78900.0
2009-05-27 12:30:00,34.06,34.07,34.01,34.02,70300.0,21.7883,21.7946,21.7563,21.7627,70300.0
2009-05-27 12:40:00,34.02,34.03,33.95,33.96,114600.0,21.7627,21.7691,21.7179,21.7243,114600.0
2009-05-27 12:50:00,33.97,33.98,33.91,33.95,86700.0,21.7307,21.7371,21.6923,21.7179,86700.0
2009-05-27 13:00:00,33.95,34.01,33.94,33.99,85900.0,21.7179,21.7563,21.7115,21.7435,85900.0
2009-05-27 13:10:00,33.99,33.99,33.95,33.98,83900.0,21.7435,21.7435,21.7179,21.7371,83900.0
2009-05-27 13:20:00,33.97,34.01,33.93,33.93,82000.0,21.7307,21.7563,21.7051,21.7051,82000.0
2009-05-27 13:30:00,33.93,33.97,33.92,33.96,131100.0,21.7051,21.7307,21.6987,21.7243,131100.0
2009-05-27 13:40:00,33.97,33.99,33.9,33.9,90300.0,21.7307,21.7435,21.6859,21.6859,90300.0
2009-05-27 13:50:00,33.9,33.91,33.8,33.85,141200.0,21.6859,21.6923,21.6219,21.6539,141200.0
2009-05-27 14:00:00,33.85,33.89,33.81,33.82,98100.0,21.6539,21.6795,21.6283,21.6347,98100.0
2009-05-27 14:10:00,33.82,33.9,33.81,33.83,99900.0,21.6347,21.6859,21.6283,21.6411,99900.0
2009-05-27 14:20:00,33.84,33.92,33.78,33.91,139500.0,21.6475,21.6987,21.6091,21.6923,139500.0
2009-05-27 14:30:00,33.91,33.91,33.8,33.84,94600.0,21.6923,21.6923,21.6219,21.6475,94600.0
2009-05-27 14:40:00,33.84,33.85,33.77,33.81,88400.0,21.6475,21.6539,21.6027,21.6283,88400.0
2009-05-27 14:50:00,33.81,33.87,33.78,33.81,103400.0,21.6283,21.6667,21.6091,21.6283,103400.0
2009-05-27 15:00:00,33.81,33.92,33.78,33.86,75900.0,21.6283,21.6987,21.6091,21.6603,75900.0
2009-05-27 15:10:00,33.86,33.87,33.79,33.82,130300.0,21.6603,21.6667,21.6155,21.6347,130300.0
2009-05-27 15:20:00,33.82,33.83,33.62,33.66,180400.0,21.6347,21.6411,21.5068,21.5324,180400.0
2009-05-27 15:30:00,33.64,33.7,33.58,33.61,201400.0,21.5196,21.558,21.4812,21.5004,201400.0
2009-05-27 15:40:00,33.62,33.76,33.6,33.72,232500.0,21.5068,21.5963,21.494,21.5708,232500.0
2009-05-27 15:50:00,33.72,33.73,33.64,33.65,495900.0,21.5708,21.5772,21.5196,21.526,495900.0
2009-05-28 09:30:00,33.72,33.91,33.66,33.7,135200.0,21.5708,21.6923,21.5324,21.558,135200.0
2009-05-28 09:40:00,33.71,33.84,33.7,33.8,146700.0,21.5644,21.6475,21.558,21.6219,146700.0
2009-05-28 09:50:00,33.81,33.97,33.81,33.82,101900.0,21.6283,21.7307,21.6283,21.6347,101900.0
2009-05-28 10:00:00,33.81,33.83,33.65,33.67,127400.0,21.6283,21.6411,21.526,21.5388,127400.0
2009-05-28 10:10:00,33.67,33.68,33.57,33.6,270900.0,21.5388,21.5452,21.4748,21.494,270900.0
2009-05-28 10:20:00,33.6,33.7,33.58,33.68,190900.0,21.494,21.558,21.4812,21.5452,190900.0
2009-05-28 10:30:00,33.68,33.68,33.57,33.62,120700.0,21.5452,21.5452,21.4748,21.5068,120700.0
2009-05-28 10:40:00,33.62,33.69,33.6,33.67,93400.0,21.5068,21.5516,21.494,21.5388,93400.0
2009-05-28 10:50:00,33.67,33.75,33.61,33.75,85800.0,21.5388,21.5899,21.5004,21.5899,85800.0
2009-05-28 11:00:00,33.74,33.81,33.68,33.77,80300.0,21.5835,21.6283,21.5452,21.6027,80300.0
2009-05-28 11:10:00,33.78,33.84,33.77,33.78,57700.0,21.6091,21.6475,21.6027,21.6091,57700.0
2009-05-28 11:20:00,33.78,33.83,33.75,33.82,44600.0,21.6091,21.6411,21.5899,21.6347,44600.0
2009-05-28 11:30:00,33.83,33.83,33.77,33.78,56300.0,21.6411,21.6411,21.6027,21.6091,56300.0
2009-05-28 11:40:00,33.78,33.91,33.77,33.91,44000.0,21.6091,21.6923,21.6027,21.6923,44000.0
2009-05-28 11:50:00,33.91,33.94,33.84,33.9,58800.0,21.6923,21.7115,21.6475,21.6859,58800.0
2009-05-28 12:00:00,33.91,33.93,33.84,33.86,55500.0,21.6923,21.7051,21.6475,21.6603,55500.0
2009-05-28 12:10:00,33.85,33.87,33.76,33.77,58000.0,21.6539,21.6667,21.5963,21.6027,58000.0
2009-05-28 12:20:00,33.76,33.79,33.74,33.75,34500.0,21.5963,21.6155,21.5835,21.5899,34500.0
2009-05-28 12:30:00,33.74,33.75,33.71,33.72,30100.0,21.5835,21.5899,21.5644,21.5708,30100.0
2009-05-28 12:40:00,33.72,33.75,33.66,33.67,34000.0,21.5708,21.5899,21.5324,21.5388,34000.0
2009-05-28 12:50:00,33.67,33.74,33.67,33.72,73300.0,21.5388,21.5835,21.5388,21.5708,73300.0
2009-05-28 13:00:00,33.72,33.92,33.69,33.82,126600.0,21.5708,21.6987,21.5516,21.6347,126600.0
2009-05-28 13:10:00,33.82,34.12,33.81,34.09,168100.0,21.6347,21.8266,21.6283,21.8074,168100.0
2009-05-28 13:20:00,34.09,34.11,34.0,34.01,80600.0,21.8074,21.8202,21.7499,21.7563,80600.0
2009-05-28 13:30:00,34.01,34.01,33.96,33.97,212200.0,21.7563,21.7563,21.7243,21.7307,212200.0
2009-05-28 13:40:00,33.97,34.01,33.96,33.97,75400.0,21.7307,21.7563,21.7243,21.7307,75400.0
2009-05-28 13:50:00,33.96,34.01,33.84,33.92,64600.0,21.7243,21.7563,21.6475,21.6987,64600.0
2009-05-28 14:00:00,33.92,33.99,33.91,33.96,84600.0,21.6987,21.7435,21.6923,21.7243,84600.0
2009-05-28 14:10:00,33.96,33.98,33.88,33.92,58600.0,21.7243,21.7371,21.6731,21.6987,58600.0
2009-05-28 14:20:00,33.93,34.06,33.92,34.0,93300.0,21.7051,21.7883,21.6987,21.7499,93300.0
2009-05-28 14:30:00,34.0,34.11,33.99,34.02,78400.0,21.7499,21.8202,21.7435,21.7627,78400.0
2009-05-28 14:40:00,34.03,34.06,33.95,34.01,51900.0,21.7691,21.7883,21.7179,21.7563,51900.0
2009-05-28 14:50:00,34.01,34.04,33.93,34.0,88400.0,21.7563,21.7755,21.7051,21.7499,88400.0
2009-05-28 15:00:00,34.0,34.0,33.9,33.9,72500.0,21.7499,21.7499,21.6859,21.6859,72500.0
2009-05-28 15:10:00,33.91,33.91,33.79,33.81,99400.0,21.6923,21.6923,21.6155,21.6283,99400.0
2009-05-28 15:20:00,33.82,33.9,33.73,33.84,135300.0,21.6347,21.6859,21.5772,21.6475,135300.0
2009-05-28 15:30:00,33.83,33.86,33.78,33.82,102000.0,21.6411,21.6603,21.6091,21.6347,102000.0
2009-05-28 15:40:00,33.81,33.85,33.7,33.75,208800.0,21.6283,21.6539,21.558,21.5899,208800.0
2009-05-28 15:50:00,33.74,33.82,33.63,33.74,411200.0,21.5835,21.6347,21.5132,21.5835,411200.0
2009-05-29 09:30:00,33.85,34.05,33.73,33.94,104000.0,21.6539,21.7819,21.5772,21.7115,104000.0
2009-05-29 09:40:00,33.94,34.01,33.6,33.73,165700.0,21.7115,21.7563,21.494,21.5772,165700.0
2009-05-29 09:50:00,33.74,33.97,33.73,33.86,121500.0,21.5835,21.7307,21.5772,21.6603,121500.0
2009-05-29 10:00:00,33.87,33.96,33.84,33.94,95500.0,21.6667,21.7243,21.6475,21.7115,95500.0
2009-05-29 10:10:00,33.94,34.07,33.9,34.05,73600.0,21.7115,21.7946,21.6859,21.7819,73600.0
2009-05-29 10:20:00,34.05,34.12,34.02,34.09,93700.0,21.7819,21.8266,21.7627,21.8074,93700.0
2009-05-29 10:30:00,34.1,34.1,34.05,34.1,76000.0,21.8138,21.8138,21.7819,21.8138,76000.0
2009-05-29 10:40:00,34.1,34.13,34.0,34.06,82200.0,21.8138,21.833,21.7499,21.7883,82200.0
2009-05-29 10:50:00,34.06,34.26,34.05,34.24,109800.0,21.7883,21.9162,21.7819,21.9034,109800.0
2009-05-29 11:00:00,34.24,34.26,34.19,34.24,99300.0,21.9034,21.9162,21.8714,21.9034,99300.0
2009-05-29 11:10:00,34.24,34.26,34.19,34.21,79400.0,21.9034,21.9162,21.8714,21.8842,79400.0
2009-05-29 11:20:00,34.2,34.38,34.19,34.2,173900.0,21.8778,21.993,21.8714,21.8778,173900.0
2009-05-29 11:30:00,34.19,34.32,34.16,34.25,107600.0,21.8714,21.9546,21.8522,21.9098,107600.0
2009-05-29 11:40:00,34.25,34.32,34.25,34.29,60000.0,21.9098,21.9546,21.9098,21.9354,60000.0
2009-05-29 11:50:00,34.3,34.34,34.18,34.24,77500.0,21.9418,21.9674,21.865,21.9034,77500.0
2009-05-29 12:00:00,34.24,34.34,34.23,34.33,54500.0,21.9034,21.9674,21.897,21.961,54500.0
2009-05-29 12:10:00,34.31,34.35,34.29,34.32,48600.0,21.9482,21.9738,21.9354,21.9546,48600.0
2009-05-29 12:20:00,34.32,34.4,34.32,34.36,105300.0,21.9546,22.0058,21.9546,21.9802,105300.0
2009-05-29 12:30:00,34.36,34.36,34.3,34.3,59900.0,21.9802,21.9802,21.9418,21.9418,59900.0
2009-05-29 12:40:00,34.3,34.38,34.26,34.3,61300.0,21.9418,21.993,21.9162,21.9418,61300.0
2009-05-29 12:50:00,34.3,34.37,34.29,34.37,33700.0,21.9418,21.9866,21.9354,21.9866,33700.0
2009-05-29 13:00:00,34.36,34.44,34.36,34.41,66500.0,21.9802,22.0313,21.9802,22.0121,66500.0
2009-05-29 13:10:00,34.41,34.42,34.31,34.32,57400.0,22.0121,22.0185,21.9482,21.9546,57400.0
2009-05-29 13:20:00,34.32,34.37,34.31,34.37,30700.0,21.9546,21.9866,21.9482,21.9866,30700.0
2009-05-29 13:30:00,34.37,34.43,34.36,34.42,64800.0,21.9866,22.0249,21.9802,22.0185,64800.0
2009-05-29 13:40:00,34.42,34.43,34.36,34.36,41000.0,22.0185,22.0249,21.9802,21.9802,41000.0
2009-05-29 13:50:00,34.36,34.4,34.33,34.4,55000.0,21.9802,22.0058,21.961,22.0058,55000.0
2009-05-29 14:00:00,34.39,34.4,34.35,34.35,72300.0,21.9994,22.0058,21.9738,21.9738,72300.0
2009-05-29 14:10:00,34.35,34.41,34.34,34.41,45000.0,21.9738,22.0121,21.9674,22.0121,45000.0
2009-05-29 14:20:00,34.41,34.42,34.35,34.38,89300.0,22.0121,22.0185,21.9738,21.993,89300.0
2009-05-29 14:30:00,34.38,34.39,34.3,34.31,61800.0,21.993,21.9994,21.9418,21.9482,61800.0
2009-05-29 14:40:00,34.32,34.32,34.27,34.3,39900.0,21.9546,21.9546,21.9226,21.9418,39900.0
2009-05-29 14:50:00,34.3,34.3,34.18,34.24,96800.0,21.9418,21.9418,21.865,21.9034,96800.0
2009-05-29 15:00:00,34.24,34.29,34.18,34.26,87700.0,21.9034,21.9354,21.865,21.9162,87700.0
2009-05-29 15:10:00,34.26,34.32,34.23,34.28,115400.0,21.9162,21.9546,21.897,21.929,115400.0
2009-05-29 15:20:00,34.28,34.28,34.19,34.26,86200.0,21.929,21.929,21.8714,21.9162,86200.0
2009-05-29 15:30:00,34.26,34.26,34.15,34.23,120300.0,21.9162,21.9162,21.8458,21.897,120300.0
2009-05-29 15:40:00,34.23,34.37,34.22,34.37,156100.0,21.897,21.9866,21.8906,21.9866,156100.0
2009-05-29 15:50:00,34.36,34.6,34.3,34.6,707300.0,21.9802,22.1337,21.9418,22.1337,707300.0
2009-06-01 09:30:00,34.89,35.06,34.71,34.95,294400.0,22.3192,22.428,22.2041,22.3576,294400.0
2009-06-01 09:40:00,34.95,34.95,34.6,34.66,152900.0,22.3576,22.3576,22.1337,22.1721,152900.0
2009-06-01 09:50:00,34.66,34.79,34.59,34.59,120900.0,22.1721,22.2552,22.1273,22.1273,120900.0
2009-06-01 10:00:00,34.6,34.63,34.45,34.46,243900.0,22.1337,22.1529,22.0377,22.0441,243900.0
2009-06-01 10:10:00,34.45,34.58,34.45,34.58,118400.0,22.0377,22.1209,22.0377,22.1209,118400.0
2009-06-01 10:20:00,34.57,34.64,34.54,34.63,107000.0,22.1145,22.1593,22.0953,22.1529,107000.0
2009-06-01 10:30:00,34.62,34.71,34.61,34.63,109300.0,22.1465,22.2041,22.1401,22.1529,109300.0
2009-06-01 10:40:00,34.64,34.65,34.52,34.53,99000.0,22.1593,22.1657,22.0825,22.0889,99000.0
2009-06-01 10:50:00,34.53,34.61,34.53,34.58,72800.0,22.0889,22.1401,22.0889,22.1209,72800.0
2009-06-01 11:00:00,34.59,34.59,34.52,34.53,104600.0,22.1273,22.1273,22.0825,22.0889,104600.0
2009-06-01 11:10:00,34.53,34.54,34.45,34.5,71400.0,22.0889,22.0953,22.0377,22.0697,71400.0
2009-06-01 11:20:00,34.5,34.5,34.46,34.48,68800.0,22.0697,22.0697,22.0441,22.0569,68800.0
2009-06-01 11:30:00,34.48,34.5,34.42,34.47,59100.0,22.0569,22.0697,22.0185,22.0505,59100.0
2009-06-01 11:40:00,34.47,34.47,34.39,34.45,82400.0,22.0505,22.0505,21.9994,22.0377,82400.0
2009-06-01 11:50:00,34.46,34.46,34.36,34.45,83700.0,22.0441,22.0441,21.9802,22.0377,83700.0
2009-06-01 12:00:00,34.45,34.45,34.33,34.33,61700.0,22.0377,22.0377,21.961,21.961,61700.0
2009-06-01 12:10:00,34.33,34.35,34.29,34.29,44300.0,21.961,21.9738,21.9354,21.9354,44300.0
2009-06-01 12:20:00,34.29,34.42,34.28,34.41,69600.0,21.9354,22.0185,21.929,22.0121,69600.0
2009-06-01 12:30:00,34.41,34.49,34.41,34.44,75500.0,22.0121,22.0633,22.0121,22.0313,75500.0
2009-06-01 12:40:00,34.44,34.5,34.44,34.5,44900.0,22.0313,22.0697,22.0313,22.0697,44900.0
2009-06-01 12:50:00,34.5,34.53,34.47,34.49,60500.0,22.0697,22.0889,22.0505,22.0633,60500.0
2009-06-01 13:00:00,34.49,34.57,34.48,34.57,88300.0,22.0633,22.1145,22.0569,22.1145,88300.0
2009-06-01 13:10:00,34.57,34.58,34.54,34.57,47000.0,22.1145,22.1209,22.0953,22.1145,47000.0
2009-06-01 13:20:00,34.57,34.64,34.54,34.54,51200.0,22.1145,22.1593,22.0953,22.0953,51200.0
2009-06-01 13:30:00,34.54,34.54,34.52,34.52,27300.0,22.0953,22.0953,22.0825,22.0825,27300.0
2009-06-01 13:40:00,34.53,34.56,34.48,34.55,55100.0,22.0889,22.1081,22.0569,22.1017,55100.0
2009-06-01 13:50:00,34.56,34.62,34.5,34.61,46500.0,22.1081,22.1465,22.0697,22.1401,46500.0
2009-06-01 14:00:00,34.62,34.62,34.54,34.57,65200.0,22.1465,22.1465,22.0953,22.1145,65200.0
2009-06-01 14:10:00,34.58,34.62,34.56,34.6,44000.0,22.1209,22.1465,22.1081,22.1337,44000.0
2009-06-01 14:20:00,34.59,34.6,34.52,34.52,93300.0,22.1273,22.1337,22.0825,22.0825,93300.0
2009-06-01 14:30:00,34.52,34.62,34.52,34.62,85900.0,22.0825,22.1465,22.0825,22.1465,85900.0
2009-06-01 14:40:00,34.62,34.74,34.61,34.66,89400.0,22.1465,22.2233,22.1401,22.1721,89400.0
2009-06-01 14:50:00,34.67,34.74,34.65,34.66,85100.0,22.1785,22.2233,22.1657,22.1721,85100.0
2009-06-01 15:00:00,34.66,34.67,34.59,34.62,90200.0,22.1721,22.1785,22.1273,22.1465,90200.0
2009-06-01 15:10:00,34.63,34.67,34.6,34.66,76300.0,22.1529,22.1785,22.1337,22.1721,76300.0
2009-06-01 15:20:00,34.66,34.74,34.65,34.74,92500.0,22.1721,22.2233,22.1657,22.2233,92500.0
2009-06-01 15:30:00,34.74,34.75,34.65,34.65,179800.0,22.2233,22.2296,22.1657,22.1657,179800.0
2009-06-01 15:40:00,34.66,34.7,34.59,34.61,246200.0,22.1721,22.1977,22.1273,22.1401,246200.0
2009-06-01 15:50:00,34.61,34.74,34.52,34.64,688200.0,22.1401,22.2233,22.0825,22.1593,688200.0
2009-06-02 09:30:00,34.5,34.98,34.4,34.5,181200.0,22.0697,22.3768,22.0058,22.0697,181200.0
2009-06-02 09:40:00,34.5,34.68,34.44,34.67,87500.0,22.0697,22.1849,22.0313,22.1785,87500.0
2009-06-02 09:50:00,34.68,34.84,34.66,34.84,81100.0,22.1849,22.2872,22.1721,22.2872,81100.0
2009-06-02 10:00:00,34.85,35.0,34.76,34.89,187300.0,22.2936,22.3896,22.236,22.3192,187300.0
2009-06-02 10:10:00,34.88,34.94,34.82,34.9,144400.0,22.3128,22.3512,22.2744,22.3256,144400.0
2009-06-02 10:20:00,34.91,35.02,34.9,35.01,156900.0,22.332,22.4024,22.3256,22.396,156900.0
2009-06-02 10:30:00,35.0,35.05,34.99,35.0,249500.0,22.3896,22.4216,22.3832,22.3896,249500.0
2009-06-02 10:40:00,35.01,35.08,34.98,35.05,180600.0,22.396,22.4407,22.3768,22.4216,180600.0
2009-06-02 10:50:00,35.04,35.08,34.96,35.04,174100.0,22.4152,22.4407,22.364,22.4152,174100.0
2009-06-02 11:00:00,35.05,35.19,35.04,35.17,112400.0,22.4216,22.5111,22.4152,22.4983,112400.0
2009-06-02 11:10:00,35.17,35.25,35.13,35.25,194100.0,22.4983,22.5495,22.4727,22.5495,194100.0
2009-06-02 11:20:00,35.25,35.34,35.18,35.29,207600.0,22.5495,22.6071,22.5047,22.5751,207600.0
2009-06-02 11:30:00,35.29,35.29,35.15,35.19,107900.0,22.5751,22.5751,22.4855,22.5111,107900.0
2009-06-02 11:40:00,35.19,35.28,35.19,35.27,122300.0,22.5111,22.5687,22.5111,22.5623,122300.0
2009-06-02 11:50:00,35.27,35.3,35.17,35.17,91800.0,22.5623,22.5815,22.4983,22.4983,91800.0
2009-06-02 12:00:00,35.16,35.21,35.13,35.15,123600.0,22.4919,22.5239,22.4727,22.4855,123600.0
2009-06-02 12:10:00,35.13,35.2,35.09,35.2,116700.0,22.4727,22.5175,22.4471,22.5175,116700.0
2009-06-02 12:20:00,35.2,35.2,34.99,35.0,149800.0,22.5175,22.5175,22.3832,22.3896,149800.0
2009-06-02 12:30:00,35.0,35.1,35.0,35.1,49200.0,22.3896,22.4535,22.3896,22.4535,49200.0
2009-06-02 12:40:00,35.1,35.13,35.03,35.06,78000.0,22.4535,22.4727,22.4088,22.428,78000.0
2009-06-02 12:50:00,35.05,35.14,35.04,35.04,66600.0,22.4216,22.4791,22.4152,22.4152,66600.0
2009-06-02 13:00:00,35.04,35.08,35.02,35.02,89900.0,22.4152,22.4407,22.4024,22.4024,89900.0
2009-06-02 13:10:00,35.02,35.05,35.01,35.04,78700.0,22.4024,22.4216,22.396,22.4152,78700.0
2009-06-02 13:20:00,35.04,35.13,35.02,35.11,51600.0,22.4152,22.4727,22.4024,22.4599,51600.0
2009-06-02 13:30:00,35.12,35.13,35.05,35.05,66000.0,22.4663,22.4727,22.4216,22.4216,66000.0
2009-06-02 13:40:00,35.05,35.14,35.04,35.06,118600.0,22.4216,22.4791,22.4152,22.428,118600.0
2009-06-02 13:50:00,35.06,35.09,35.05,35.08,49000.0,22.428,22.4471,22.4216,22.4407,49000.0
2009-06-02 14:00:00,35.08,35.1,35.05,35.09,84100.0,22.4407,22.4535,22.4216,22.4471,84100.0
2009-06-02 14:10:00,35.08,35.17,35.06,35.14,94100.0,22.4407,22.4983,22.428,22.4791,94100.0
2009-06-02 14:20:00,35.14,35.21,35.1,35.15,87200.0,22.4791,22.5239,22.4535,22.4855,87200.0
2009-06-02 14:30:00,35.15,35.16,35.1,35.13,56300.0,22.4855,22.4919,22.4535,22.4727,56300.0
2009-06-02 14:40:00,35.13,35.23,35.13,35.23,72300.0,22.4727,22.5367,22.4727,22.5367,72300.0
2009-06-02 14:50:00,35.23,35.24,35.16,35.16,107900.0,22.5367,22.5431,22.4919,22.4919,107900.0
2009-06-02 15:00:00,35.16,35.25,35.16,35.22,105200.0,22.4919,22.5495,22.4919,22.5303,105200.0
2009-06-02 15:10:00,35.22,35.22,35.16,35.19,68000.0,22.5303,22.5303,22.4919,22.5111,68000.0
2009-06-02 15:20:00,35.19,35.27,35.17,35.18,155500.0,22.5111,22.5623,22.4983,22.5047,155500.0
2009-06-02 15:30:00,35.18,35.19,35.08,35.19,122700.0,22.5047,22.5111,22.4407,22.5111,122700.0
2009-06-02 15:40:00,35.19,35.22,35.1,35.16,200400.0,22.5111,22.5303,22.4535,22.4919,200400.0
2009-06-02 15:50:00,35.17,35.17,34.99,35.0,495200.0,22.4983,22.4983,22.3832,22.3896,495200.0
2009-06-03 09:30:00,34.61,34.75,34.53,34.66,186200.0,22.1401,22.2296,22.0889,22.1721,186200.0
2009-06-03 09:40:00,34.66,34.66,34.34,34.5,181200.0,22.1721,22.1721,21.9674,22.0697,181200.0
2009-06-03 09:50:00,34.49,34.69,34.42,34.67,297200.0,22.0633,22.1913,22.0185,22.1785,297200.0
2009-06-03 10:00:00,34.66,34.87,34.6,34.73,365200.0,22.1721,22.3064,22.1337,22.2169,365200.0
2009-06-03 10:10:00,34.74,34.78,34.65,34.65,71800.0,22.2233,22.2488,22.1657,22.1657,71800.0
2009-06-03 10:20:00,34.64,34.73,34.63,34.66,77200.0,22.1593,22.2169,22.1529,22.1721,77200.0
2009-06-03 10:30:00,34.66,34.76,34.66,34.7,53000.0,22.1721,22.236,22.1721,22.1977,53000.0
2009-06-03 10:40:00,34.69,34.71,34.65,34.65,29300.0,22.1913,22.2041,22.1657,22.1657,29300.0
2009-06-03 10:50:00,34.65,34.66,34.56,34.6,46700.0,22.1657,22.1721,22.1081,22.1337,46700.0
2009-06-03 11:00:00,34.6,34.62,34.48,34.49,112500.0,22.1337,22.1465,22.0569,22.0633,112500.0
2009-06-03 11:10:00,34.49,34.55,34.44,34.52,94700.0,22.0633,22.1017,22.0313,22.0825,94700.0
2009-06-03 11:20:00,34.53,34.66,34.53,34.58,89900.0,22.0889,22.1721,22.0889,22.1209,89900.0
2009-06-03 11:30:00,34.56,34.57,34.49,34.5,100800.0,22.1081,22.1145,22.0633,22.0697,100800.0
2009-06-03 11:40:00,34.5,34.55,34.47,34.52,110300.0,22.0697,22.1017,22.0505,22.0825,110300.0
2009-06-03 11:50:00,34.51,34.55,34.5,34.52,85200.0,22.0761,22.1017,22.0697,22.0825,85200.0
2009-06-03 12:00:00,34.52,34.54,34.49,34.52,73800.0,22.0825,22.0953,22.0633,22.0825,73800.0
2009-06-03 12:10:00,34.52,34.58,34.47,34.57,76200.0,22.0825,22.1209,22.0505,22.1145,76200.0
2009-06-03 12:20:00,34.58,34.6,34.47,34.49,43200.0,22.1209,22.1337,22.0505,22.0633,43200.0
2009-06-03 12:30:00,34.49,34.58,34.46,34.58,48300.0,22.0633,22.1209,22.0441,22.1209,48300.0
2009-06-03 12:40:00,34.58,34.6,34.5,34.51,43000.0,22.1209,22.1337,22.0697,22.0761,43000.0
2009-06-03 12:50:00,34.51,34.51,34.42,34.44,52500.0,22.0761,22.0761,22.0185,22.0313,52500.0
2009-06-03 13:00:00,34.44,34.48,34.4,34.44,53200.0,22.0313,22.0569,22.0058,22.0313,53200.0
2009-06-03 13:10:00,34.44,34.49,34.42,34.49,53800.0,22.0313,22.0633,22.0185,22.0633,53800.0
2009-06-03 13:20:00,34.49,34.56,34.46,34.49,64200.0,22.0633,22.1081,22.0441,22.0633,64200.0
2009-06-03 13:30:00,34.5,34.54,34.49,34.5,32100.0,22.0697,22.0953,22.0633,22.0697,32100.0
2009-06-03 13:40:00,34.5,34.5,34.39,34.43,55800.0,22.0697,22.0697,21.9994,22.0249,55800.0
2009-06-03 13:50:00,34.43,34.47,34.42,34.46,32500.0,22.0249,22.0505,22.0185,22.0441,32500.0
2009-06-03 14:00:00,34.46,34.49,34.41,34.42,57200.0,22.0441,22.0633,22.0121,22.0185,57200.0
2009-06-03 14:10:00,34.41,34.46,34.38,34.43,68900.0,22.0121,22.0441,21.993,22.0249,68900.0
2009-06-03 14:20:00,34.44,34.46,34.33,34.35,81000.0,22.0313,22.0441,21.961,21.9738,81000.0
2009-06-03 14:30:00,34.34,34.38,34.32,34.35,53100.0,21.9674,21.993,21.9546,21.9738,53100.0
2009-06-03 14:40:00,34.35,34.43,34.3,34.43,86400.0,21.9738,22.0249,21.9418,22.0249,86400.0
2009-06-03 14:50:00,34.42,34.53,34.42,34.46,101700.0,22.0185,22.0889,22.0185,22.0441,101700.0
2009-06-03 15:00:00,34.46,34.5,34.42,34.48,61200.0,22.0441,22.0697,22.0185,22.0569,61200.0
2009-06-03 15:10:00,34.49,34.51,34.47,34.49,74800.0,22.0633,22.0761,22.0505,22.0633,74800.0
2009-06-03 15:20:00,34.49,34.49,34.39,34.39,65800.0,22.0633,22.0633,21.9994,21.9994,65800.0
2009-06-03 15:30:00,34.39,34.47,34.38,34.47,187000.0,21.9994,22.0505,21.993,22.0505,187000.0
2009-06-03 15:40:00,34.46,34.58,34.46,34.51,281900.0,22.0441,22.1209,22.0441,22.0761,281900.0
2009-06-03 15:50:00,34.51,34.61,34.49,34.61,646600.0,22.0761,22.1401,22.0633,22.1401,646600.0
2009-06-04 09:30:00,34.65,34.84,34.25,34.35,159700.0,22.1657,22.2872,21.9098,21.9738,159700.0
2009-06-04 09:40:00,34.35,34.52,34.34,34.36,59100.0,21.9738,22.0825,21.9674,21.9802,59100.0
2009-06-04 09:50:00,34.36,34.36,34.25,34.31,90300.0,21.9802,21.9802,21.9098,21.9482,90300.0
2009-06-04 10:00:00,34.3,34.3,34.08,34.09,125900.0,21.9418,21.9418,21.801,21.8074,125900.0
2009-06-04 10:10:00,34.1,34.21,34.09,34.12,111900.0,21.8138,21.8842,21.8074,21.8266,111900.0
2009-06-04 10:20:00,34.12,34.42,34.1,34.4,93600.0,21.8266,22.0185,21.8138,22.0058,93600.0
2009-06-04 10:30:00,34.4,34.43,34.29,34.32,85400.0,22.0058,22.0249,21.9354,21.9546,85400.0
2009-06-04 10:40:00,34.33,34.38,34.29,34.33,48800.0,21.961,21.993,21.9354,21.961,48800.0
2009-06-04 10:50:00,34.32,34.43,34.31,34.37,70600.0,21.9546,22.0249,21.9482,21.9866,70600.0
2009-06-04 11:00:00,34.36,34.38,34.2,34.2,122500.0,21.9802,21.993,21.8778,21.8778,122500.0
2009-06-04 11:10:00,34.2,34.31,34.19,34.27,58400.0,21.8778,21.9482,21.8714,21.9226,58400.0
2009-06-04 11:20:00,34.26,34.26,34.12,34.16,64300.0,21.9162,21.9162,21.8266,21.8522,64300.0
2009-06-04 11:30:00,34.17,34.17,34.06,34.13,63200.0,21.8586,21.8586,21.7883,21.833,63200.0
2009-06-04 11:40:00,34.13,34.15,34.07,34.11,27500.0,21.833,21.8458,21.7946,21.8202,27500.0
2009-06-04 11:50:00,34.11,34.12,34.09,34.09,35700.0,21.8202,21.8266,21.8074,21.8074,35700.0
2009-06-04 12:00:00,34.08,34.08,34.0,34.0,87300.0,21.801,21.801,21.7499,21.7499,87300.0
2009-06-04 12:10:00,34.01,34.11,34.0,34.11,36700.0,21.7563,21.8202,21.7499,21.8202,36700.0
2009-06-04 12:20:00,34.11,34.18,34.11,34.16,34300.0,21.8202,21.865,21.8202,21.8522,34300.0
2009-06-04 12:30:00,34.17,34.2,34.16,34.18,40500.0,21.8586,21.8778,21.8522,21.865,40500.0
2009-06-04 12:40:00,34.19,34.21,34.16,34.18,43100.0,21.8714,21.8842,21.8522,21.865,43100.0
2009-06-04 12:50:00,34.18,34.22,34.17,34.22,28200.0,21.865,21.8906,21.8586,21.8906,28200.0
2009-06-04 13:00:00,34.22,34.22,34.12,34.14,58200.0,21.8906,21.8906,21.8266,21.8394,58200.0
2009-06-04 13:10:00,34.15,34.2,34.14,34.2,45300.0,21.8458,21.8778,21.8394,21.8778,45300.0
2009-06-04 13:20:00,34.2,34.22,34.18,34.18,51100.0,21.8778,21.8906,21.865,21.865,51100.0
2009-06-04 13:30:00,34.19,34.24,34.18,34.23,47400.0,21.8714,21.9034,21.865,21.897,47400.0
2009-06-04 13:40:00,34.23,34.27,34.22,34.26,46100.0,21.897,21.9226,21.8906,21.9162,46100.0
2009-06-04 13:50:00,34.25,34.25,34.16,34.2,62900.0,21.9098,21.9098,21.8522,21.8778,62900.0
2009-06-04 14:00:00,34.2,34.21,34.13,34.21,80500.0,21.8778,21.8842,21.833,21.8842,80500.0
2009-06-04 14:10:00,34.21,34.21,34.17,34.19,57700.0,21.8842,21.8842,21.8586,21.8714,57700.0
2009-06-04 14:20:00,34.2,34.24,34.19,34.22,59200.0,21.8778,21.9034,21.8714,21.8906,59200.0
2009-06-04 14:30:00,34.22,34.27,34.19,34.24,60700.0,21.8906,21.9226,21.8714,21.9034,60700.0
2009-06-04 14:40:00,34.25,34.25,34.21,34.22,94300.0,21.9098,21.9098,21.8842,21.8906,94300.0
2009-06-04 14:50:00,34.22,34.25,34.14,34.23,81500.0,21.8906,21.9098,21.8394,21.897,81500.0
2009-06-04 15:00:00,34.23,34.25,34.19,34.21,87600.0,21.897,21.9098,21.8714,21.8842,87600.0
2009-06-04 15:10:00,34.21,34.24,34.19,34.24,71600.0,21.8842,21.9034,21.8714,21.9034,71600.0
2009-06-04 15:20:00,34.24,34.27,34.2,34.25,116900.0,21.9034,21.9226,21.8778,21.9098,116900.0
2009-06-04 15:30:00,34.24,34.28,34.2,34.24,156500.0,21.9034,21.929,21.8778,21.9034,156500.0
2009-06-04 15:40:00,34.24,34.33,34.18,34.33,279600.0,21.9034,21.961,21.865,21.961,279600.0
2009-06-04 15:50:00,34.32,34.55,34.32,34.42,1132600.0,21.9546,22.1017,21.9546,22.0185,1132600.0
2009-06-05 09:30:00,34.54,34.76,34.42,34.56,177400.0,22.0953,22.236,22.0185,22.1081,177400.0
2009-06-05 09:40:00,34.56,34.67,34.29,34.4,316500.0,22.1081,22.1785,21.9354,22.0058,316500.0
2009-06-05 09:50:00,34.38,34.39,33.97,34.22,296100.0,21.993,21.9994,21.7307,21.8906,296100.0
2009-06-05 10:00:00,34.21,34.25,34.0,34.09,217400.0,21.8842,21.9098,21.7499,21.8074,217400.0
2009-06-05 10:10:00,34.1,34.23,34.04,34.22,132800.0,21.8138,21.897,21.7755,21.8906,132800.0
2009-06-05 10:20:00,34.23,34.34,34.18,34.19,126200.0,21.897,21.9674,21.865,21.8714,126200.0
2009-06-05 10:30:00,34.19,34.44,34.13,34.41,182000.0,21.8714,22.0313,21.833,22.0121,182000.0
2009-06-05 10:40:00,34.41,34.48,34.35,34.45,91800.0,22.0121,22.0569,21.9738,22.0377,91800.0
2009-06-05 10:50:00,34.46,34.6,34.42,34.59,219200.0,22.0441,22.1337,22.0185,22.1273,219200.0
2009-06-05 11:00:00,34.59,34.66,34.52,34.55,167700.0,22.1273,22.1721,22.0825,22.1017,167700.0
2009-06-05 11:10:00,34.55,34.6,34.49,34.55,102600.0,22.1017,22.1337,22.0633,22.1017,102600.0
2009-06-05 11:20:00,34.54,34.58,34.54,34.55,76700.0,22.0953,22.1209,22.0953,22.1017,76700.0
2009-06-05 11:30:00,34.55,34.56,34.46,34.46,67500.0,22.1017,22.1081,22.0441,22.0441,67500.0
2009-06-05 11:40:00,34.47,34.53,34.41,34.47,78400.0,22.0505,22.0889,22.0121,22.0505,78400.0
2009-06-05 11:50:00,34.47,34.66,34.46,34.64,106900.0,22.0505,22.1721,22.0441,22.1593,106900.0
2009-06-05 12:00:00,34.65,34.68,34.63,34.63,55500.0,22.1657,22.1849,22.1529,22.1529,55500.0
2009-06-05 12:10:00,34.63,34.63,34.54,34.62,62500.0,22.1529,22.1529,22.0953,22.1465,62500.0
2009-06-05 12:20:00,34.63,34.72,34.61,34.69,77500.0,22.1529,22.2105,22.1401,22.1913,77500.0
2009-06-05 12:30:00,34.7,34.71,34.61,34.64,58400.0,22.1977,22.2041,22.1401,22.1593,58400.0
2009-06-05 12:40:00,34.64,34.64,34.57,34.61,49300.0,22.1593,22.1593,22.1145,22.1401,49300.0
2009-06-05 12:50:00,34.6,34.65,34.6,34.61,36700.0,22.1337,22.1657,22.1337,22.1401,36700.0
2009-06-05 13:00:00,34.61,34.62,34.6,34.62,29200.0,22.1401,22.1465,22.1337,22.1465,29200.0
2009-06-05 13:10:00,34.62,34.64,34.56,34.59,76300.0,22.1465,22.1593,22.1081,22.1273,76300.0
2009-06-05 13:20:00,34.59,34.6,34.56,34.59,40100.0,22.1273,22.1337,22.1081,22.1273,40100.0
2009-06-05 13:30:00,34.59,34.62,34.57,34.58,38400.0,22.1273,22.1465,22.1145,22.1209,38400.0
2009-06-05 13:40:00,34.58,34.65,34.58,34.63,49600.0,22.1209,22.1657,22.1209,22.1529,49600.0
2009-06-05 13:50:00,34.62,34.68,34.58,34.64,92900.0,22.1465,22.1849,22.1209,22.1593,92900.0
2009-06-05 14:00:00,34.64,34.69,34.56,34.57,115700.0,22.1593,22.1913,22.1081,22.1145,115700.0
2009-06-05 14:10:00,34.58,34.61,34.5,34.51,88900.0,22.1209,22.1401,22.0697,22.0761,88900.0
2009-06-05 14:20:00,34.5,34.58,34.45,34.53,95300.0,22.0697,22.1209,22.0377,22.0889,95300.0
2009-06-05 14:30:00,34.52,34.56,34.47,34.5,97100.0,22.0825,22.1081,22.0505,22.0697,97100.0
2009-06-05 14:40:00,34.49,34.58,34.48,34.58,60200.0,22.0633,22.1209,22.0569,22.1209,60200.0
2009-06-05 14:50:00,34.58,34.62,34.55,34.58,50300.0,22.1209,22.1465,22.1017,22.1209,50300.0
2009-06-05 15:00:00,34.59,34.67,34.52,34.61,128400.0,22.1273,22.1785,22.0825,22.1401,128400.0
2009-06-05 15:10:00,34.62,34.68,34.61,34.68,103000.0,22.1465,22.1849,22.1401,22.1849,103000.0
2009-06-05 15:20:00,34.67,34.72,34.63,34.63,179200.0,22.1785,22.2105,22.1529,22.1529,179200.0
2009-06-05 15:30:00,34.63,34.73,34.59,34.73,189900.0,22.1529,22.2169,22.1273,22.2169,189900.0
2009-06-05 15:40:00,34.73,34.8,34.64,34.66,415200.0,22.2169,22.2616,22.1593,22.1721,415200.0
2009-06-05 15:50:00,34.66,34.81,34.65,34.79,468700.0,22.1721,22.268,22.1657,22.2552,468700.0
2009-06-08 09:30:00,34.8,34.81,34.46,34.47,192500.0,22.2616,22.268,22.0441,22.0505,192500.0
2009-06-08 09:40:00,34.46,34.48,34.29,34.29,182500.0,22.0441,22.0569,21.9354,21.9354,182500.0
2009-06-08 09:50:00,34.3,34.36,34.23,34.24,134100.0,21.9418,21.9802,21.897,21.9034,134100.0
2009-06-08 10:00:00,34.23,34.24,34.09,34.19,200500.0,21.897,21.9034,21.8074,21.8714,200500.0
2009-06-08 10:10:00,34.19,34.26,34.16,34.16,136600.0,21.8714,21.9162,21.8522,21.8522,136600.0
2009-06-08 10:20:00,34.17,34.18,34.07,34.07,89700.0,21.8586,21.865,21.7946,21.7946,89700.0
2009-06-08 10:30:00,34.07,34.08,34.0,34.04,161800.0,21.7946,21.801,21.7499,21.7755,161800.0
2009-06-08 10:40:00,34.04,34.08,34.02,34.05,105300.0,21.7755,21.801,21.7627,21.7819,105300.0
2009-06-08 10:50:00,34.06,34.17,34.05,34.12,114800.0,21.7883,21.8586,21.7819,21.8266,114800.0
2009-06-08 11:00:00,34.12,34.23,34.1,34.17,143900.0,21.8266,21.897,21.8138,21.8586,143900.0
2009-06-08 11:10:00,34.16,34.17,34.07,34.13,104200.0,21.8522,21.8586,21.7946,21.833,104200.0
2009-06-08 11:20:00,34.12,34.15,34.03,34.04,71600.0,21.8266,21.8458,21.7691,21.7755,71600.0
2009-06-08 11:30:00,34.04,34.04,33.87,33.89,194500.0,21.7755,21.7755,21.6667,21.6795,194500.0
2009-06-08 11:40:00,33.88,33.9,33.85,33.87,88700.0,21.6731,21.6859,21.6539,21.6667,88700.0
2009-06-08 11:50:00,33.86,33.87,33.82,33.84,88500.0,21.6603,21.6667,21.6347,21.6475,88500.0
2009-06-08 12:00:00,33.85,33.85,33.74,33.79,148100.0,21.6539,21.6539,21.5835,21.6155,148100.0
2009-06-08 12:10:00,33.78,33.79,33.7,33.75,93000.0,21.6091,21.6155,21.558,21.5899,93000.0
2009-06-08 12:20:00,33.75,33.79,33.71,33.78,127600.0,21.5899,21.6155,21.5644,21.6091,127600.0
2009-06-08 12:30:00,33.78,33.78,33.71,33.74,98800.0,21.6091,21.6091,21.5644,21.5835,98800.0
2009-06-08 12:40:00,33.75,33.84,33.74,33.8,117700.0,21.5899,21.6475,21.5835,21.6219,117700.0
2009-06-08 12:50:00,33.79,33.83,33.78,33.81,42200.0,21.6155,21.6411,21.6091,21.6283,42200.0
2009-06-08 13:00:00,33.81,33.84,33.8,33.81,44100.0,21.6283,21.6475,21.6219,21.6283,44100.0
2009-06-08 13:10:00,33.81,33.82,33.79,33.82,73000.0,21.6283,21.6347,21.6155,21.6347,73000.0
2009-06-08 13:20:00,33.81,33.87,33.81,33.85,69900.0,21.6283,21.6667,21.6283,21.6539,69900.0
2009-06-08 13:30:00,33.84,33.88,33.84,33.88,67200.0,21.6475,21.6731,21.6475,21.6731,67200.0
2009-06-08 13:40:00,33.87,33.94,33.83,33.92,75600.0,21.6667,21.7115,21.6411,21.6987,75600.0
2009-06-08 13:50:00,33.91,33.92,33.88,33.89,29000.0,21.6923,21.6987,21.6731,21.6795,29000.0
2009-06-08 14:00:00,33.88,33.89,33.85,33.86,50700.0,21.6731,21.6795,21.6539,21.6603,50700.0
2009-06-08 14:10:00,33.86,33.87,33.83,33.85,60700.0,21.6603,21.6667,21.6411,21.6539,60700.0
2009-06-08 14:20:00,33.84,33.85,33.81,33.85,66900.0,21.6475,21.6539,21.6283,21.6539,66900.0
2009-06-08 14:30:00,33.84,33.88,33.82,33.83,77000.0,21.6475,21.6731,21.6347,21.6411,77000.0
2009-06-08 14:40:00,33.83,33.83,33.78,33.8,87000.0,21.6411,21.6411,21.6091,21.6219,87000.0
2009-06-08 14:50:00,33.8,33.82,33.76,33.79,55700.0,21.6219,21.6347,21.5963,21.6155,55700.0
2009-06-08 15:00:00,33.79,33.85,33.78,33.83,102900.0,21.6155,21.6539,21.6091,21.6411,102900.0
2009-06-08 15:10:00,33.83,33.97,33.81,33.95,135900.0,21.6411,21.7307,21.6283,21.7179,135900.0
2009-06-08 15:20:00,33.95,34.22,33.94,34.12,344200.0,21.7179,21.8906,21.7115,21.8266,344200.0
2009-06-08 15:30:00,34.12,34.41,34.11,34.27,469400.0,21.8266,22.0121,21.8202,21.9226,469400.0
2009-06-08 15:40:00,34.27,34.31,34.18,34.18,247600.0,21.9226,21.9482,21.865,21.865,247600.0
2009-06-08 15:50:00,34.18,34.23,34.06,34.08,471900.0,21.865,21.897,21.7883,21.801,471900.0
2009-06-09 09:30:00,33.95,34.37,33.93,33.98,190200.0,21.7179,21.9866,21.7051,21.7371,190200.0
2009-06-09 09:40:00,33.98,34.0,33.85,34.0,182900.0,21.7371,21.7499,21.6539,21.7499,182900.0
2009-06-09 09:50:00,33.99,34.0,33.82,33.89,140000.0,21.7435,21.7499,21.6347,21.6795,140000.0
2009-06-09 10:00:00,33.88,33.89,33.73,33.8,242100.0,21.6731,21.6795,21.5772,21.6219,242100.0
2009-06-09 10:10:00,33.82,33.86,33.75,33.8,146800.0,21.6347,21.6603,21.5899,21.6219,146800.0
2009-06-09 10:20:00,33.8,33.85,33.68,33.84,139400.0,21.6219,21.6539,21.5452,21.6475,139400.0
2009-06-09 10:30:00,33.84,33.99,33.84,33.89,68100.0,21.6475,21.7435,21.6475,21.6795,68100.0
2009-06-09 10:40:00,33.9,33.98,33.82,33.82,50000.0,21.6859,21.7371,21.6347,21.6347,50000.0
2009-06-09 10:50:00,33.82,33.83,33.73,33.75,48800.0,21.6347,21.6411,21.5772,21.5899,48800.0
2009-06-09 11:00:00,33.74,33.77,33.68,33.7,112000.0,21.5835,21.6027,21.5452,21.558,112000.0
2009-06-09 11:10:00,33.69,33.75,33.66,33.75,113100.0,21.5516,21.5899,21.5324,21.5899,113100.0
2009-06-09 11:20:00,33.75,33.76,33.68,33.68,53800.0,21.5899,21.5963,21.5452,21.5452,53800.0
2009-06-09 11:30:00,33.68,33.75,33.68,33.68,54800.0,21.5452,21.5899,21.5452,21.5452,54800.0
2009-06-09 11:40:00,33.69,33.74,33.65,33.7,76600.0,21.5516,21.5835,21.526,21.558,76600.0
2009-06-09 11:50:00,33.69,33.69,33.66,33.66,38400.0,21.5516,21.5516,21.5324,21.5324,38400.0
2009-06-09 12:00:00,33.65,33.65,33.57,33.6,118900.0,21.526,21.526,21.4748,21.494,118900.0
2009-06-09 12:10:00,33.6,33.6,33.56,33.58,64100.0,21.494,21.494,21.4684,21.4812,64100.0
2009-06-09 12:20:00,33.58,33.62,33.55,33.59,85900.0,21.4812,21.5068,21.462,21.4876,85900.0
2009-06-09 12:30:00,33.6,33.62,33.58,33.58,42400.0,21.494,21.5068,21.4812,21.4812,42400.0
2009-06-09 12:40:00,33.59,33.6,33.51,33.6,102100.0,21.4876,21.494,21.4364,21.494,102100.0
2009-06-09 12:50:00,33.6,33.6,33.55,33.57,60200.0,21.494,21.494,21.462,21.4748,60200.0
2009-06-09 13:00:00,33.58,33.66,33.56,33.66,85400.0,21.4812,21.5324,21.4684,21.5324,85400.0
2009-06-09 13:10:00,33.65,33.66,33.59,33.62,43100.0,21.526,21.5324,21.4876,21.5068,43100.0
2009-06-09 13:20:00,33.63,33.69,33.61,33.69,44000.0,21.5132,21.5516,21.5004,21.5516,44000.0
2009-06-09 13:30:00,33.69,33.7,33.6,33.7,43000.0,21.5516,21.558,21.494,21.558,43000.0
2009-06-09 13:40:00,33.69,33.71,33.62,33.62,49700.0,21.5516,21.5644,21.5068,21.5068,49700.0
2009-06-09 13:50:00,33.62,33.74,33.61,33.74,41600.0,21.5068,21.5835,21.5004,21.5835,41600.0
2009-06-09 14:00:00,33.73,33.78,33.72,33.73,78500.0,21.5772,21.6091,21.5708,21.5772,78500.0
2009-06-09 14:10:00,33.74,33.85,33.72,33.83,92400.0,21.5835,21.6539,21.5708,21.6411,92400.0
2009-06-09 14:20:00,33.83,33.9,33.79,33.88,134100.0,21.6411,21.6859,21.6155,21.6731,134100.0
2009-06-09 14:30:00,33.89,33.96,33.89,33.95,95800.0,21.6795,21.7243,21.6795,21.7179,95800.0
2009-06-09 14:40:00,33.96,34.01,33.87,33.93,137400.0,21.7243,21.7563,21.6667,21.7051,137400.0
2009-06-09 14:50:00,33.92,33.94,33.88,33.92,59200.0,21.6987,21.7115,21.6731,21.6987,59200.0
2009-06-09 15:00:00,33.93,33.98,33.89,33.89,48800.0,21.7051,21.7371,21.6795,21.6795,48800.0
2009-06-09 15:10:00,33.9,33.9,33.81,33.87,65000.0,21.6859,21.6859,21.6283,21.6667,65000.0
2009-06-09 15:20:00,33.86,33.9,33.83,33.89,81400.0,21.6603,21.6859,21.6411,21.6795,81400.0
2009-06-09 15:30:00,33.88,33.97,33.83,33.96,120100.0,21.6731,21.7307,21.6411,21.7243,120100.0
2009-06-09 15:40:00,33.97,33.99,33.87,33.9,136200.0,21.7307,21.7435,21.6667,21.6859,136200.0
2009-06-09 15:50:00,33.9,33.96,33.88,33.89,315400.0,21.6859,21.7243,21.6731,21.6795,315400.0
2009-06-10 09:30:00,34.12,34.22,34.02,34.11,123900.0,21.8266,21.8906,21.7627,21.8202,123900.0
2009-06-10 09:40:00,34.11,34.12,33.94,33.95,80100.0,21.8202,21.8266,21.7115,21.7179,80100.0
2009-06-10 09:50:00,33.95,34.07,33.93,34.06,94600.0,21.7179,21.7946,21.7051,21.7883,94600.0
2009-06-10 10:00:00,34.07,34.07,33.96,33.99,99100.0,21.7946,21.7946,21.7243,21.7435,99100.0
2009-06-10 10:10:00,33.99,34.01,33.91,34.0,105300.0,21.7435,21.7563,21.6923,21.7499,105300.0
2009-06-10 10:20:00,34.0,34.03,33.96,34.02,82400.0,21.7499,21.7691,21.7243,21.7627,82400.0
2009-06-10 10:30:00,34.03,34.06,33.99,34.0,124800.0,21.7691,21.7883,21.7435,21.7499,124800.0
2009-06-10 10:40:00,34.0,34.04,33.97,33.98,74200.0,21.7499,21.7755,21.7307,21.7371,74200.0
2009-06-10 10:50:00,33.98,34.01,33.97,34.0,74300.0,21.7371,21.7563,21.7307,21.7499,74300.0
2009-06-10 11:00:00,34.01,34.01,33.91,33.96,106900.0,21.7563,21.7563,21.6923,21.7243,106900.0
2009-06-10 11:10:00,33.96,34.0,33.89,33.94,78000.0,21.7243,21.7499,21.6795,21.7115,78000.0
2009-06-10 11:20:00,33.94,33.94,33.82,33.86,109000.0,21.7115,21.7115,21.6347,21.6603,109000.0
2009-06-10 11:30:00,33.87,33.9,33.85,33.87,77600.0,21.6667,21.6859,21.6539,21.6667,77600.0
2009-06-10 11:40:00,33.87,33.89,33.84,33.89,44300.0,21.6667,21.6795,21.6475,21.6795,44300.0
2009-06-10 11:50:00,33.89,33.98,33.88,33.97,266400.0,21.6795,21.7371,21.6731,21.7307,266400.0
2009-06-10 12:00:00,33.98,34.04,33.96,34.03,145500.0,21.7371,21.7755,21.7243,21.7691,145500.0
2009-06-10 12:10:00,34.04,34.09,34.03,34.05,90400.0,21.7755,21.8074,21.7691,21.7819,90400.0
2009-06-10 12:20:00,34.05,34.07,33.97,34.04,97000.0,21.7819,21.7946,21.7307,21.7755,97000.0
2009-06-10 12:30:00,34.04,34.06,33.98,34.05,79200.0,21.7755,21.7883,21.7371,21.7819,79200.0
2009-06-10 12:40:00,34.05,34.06,34.02,34.02,66300.0,21.7819,21.7883,21.7627,21.7627,66300.0
2009-06-10 12:50:00,34.03,34.09,34.01,34.06,60100.0,21.7691,21.8074,21.7563,21.7883,60100.0
2009-06-10 13:00:00,34.06,34.06,33.88,33.89,165800.0,21.7883,21.7883,21.6731,21.6795,165800.0
2009-06-10 13:10:00,33.9,33.92,33.86,33.88,90000.0,21.6859,21.6987,21.6603,21.6731,90000.0
2009-06-10 13:20:00,33.88,33.91,33.84,33.85,68800.0,21.6731,21.6923,21.6475,21.6539,68800.0
2009-06-10 13:30:00,33.84,33.86,33.79,33.79,61300.0,21.6475,21.6603,21.6155,21.6155,61300.0
2009-06-10 13:40:00,33.79,33.84,33.73,33.74,65800.0,21.6155,21.6475,21.5772,21.5835,65800.0
2009-06-10 13:50:00,33.74,33.79,33.67,33.74,108500.0,21.5835,21.6155,21.5388,21.5835,108500.0
2009-06-10 14:00:00,33.73,33.74,33.62,33.69,125000.0,21.5772,21.5835,21.5068,21.5516,125000.0
2009-06-10 14:10:00,33.71,33.97,33.69,33.7,181000.0,21.5644,21.7307,21.5516,21.558,181000.0
2009-06-10 14:20:00,33.71,33.71,33.62,33.63,88900.0,21.5644,21.5644,21.5068,21.5132,88900.0
2009-06-10 14:30:00,33.62,33.76,33.6,33.73,82200.0,21.5068,21.5963,21.494,21.5772,82200.0
2009-06-10 14:40:00,33.73,33.78,33.71,33.76,45200.0,21.5772,21.6091,21.5644,21.5963,45200.0
2009-06-10 14:50:00,33.76,33.85,33.76,33.79,51700.0,21.5963,21.6539,21.5963,21.6155,51700.0
2009-06-10 15:00:00,33.78,33.83,33.75,33.76,56400.0,21.6091,21.6411,21.5899,21.5963,56400.0
2009-06-10 15:10:00,33.76,33.8,33.7,33.73,56100.0,21.5963,21.6219,21.558,21.5772,56100.0
2009-06-10 15:20:00,33.74,33.81,33.73,33.8,67800.0,21.5835,21.6283,21.5772,21.6219,67800.0
2009-06-10 15:30:00,33.8,33.91,33.78,33.8,164000.0,21.6219,21.6923,21.6091,21.6219,164000.0
2009-06-10 15:40:00,33.81,33.9,33.78,33.87,152600.0,21.6283,21.6859,21.6091,21.6667,152600.0
2009-06-10 15:50:00,33.87,33.93,33.82,33.92,326200.0,21.6667,21.7051,21.6347,21.6987,326200.0
2009-06-11 09:30:00,33.94,34.54,33.94,34.51,316300.0,21.7115,22.0953,21.7115,22.0761,316300.0
2009-06-11 09:40:00,34.54,34.6,34.3,34.58,270100.0,22.0953,22.1337,21.9418,22.1209,270100.0
2009-06-11 09:50:00,34.59,34.6,34.45,34.47,85200.0,22.1273,22.1337,22.0377,22.0505,85200.0
2009-06-11 10:00:00,34.49,34.52,34.39,34.4,179200.0,22.0633,22.0825,21.9994,22.0058,179200.0
2009-06-11 10:10:00,34.41,34.51,34.4,34.43,212600.0,22.0121,22.0761,22.0058,22.0249,212600.0
2009-06-11 10:20:00,34.44,34.47,34.4,34.41,101300.0,22.0313,22.0505,22.0058,22.0121,101300.0
2009-06-11 10:30:00,34.41,34.48,34.39,34.48,75500.0,22.0121,22.0569,21.9994,22.0569,75500.0
2009-06-11 10:40:00,34.48,34.54,34.44,34.49,81900.0,22.0569,22.0953,22.0313,22.0633,81900.0
2009-06-11 10:50:00,34.5,34.52,34.41,34.42,61400.0,22.0697,22.0825,22.0121,22.0185,61400.0
2009-06-11 11:00:00,34.42,34.56,34.4,34.5,116100.0,22.0185,22.1081,22.0058,22.0697,116100.0
2009-06-11 11:10:00,34.5,34.56,34.44,34.56,96700.0,22.0697,22.1081,22.0313,22.1081,96700.0
2009-06-11 11:20:00,34.55,34.62,34.54,34.61,147800.0,22.1017,22.1465,22.0953,22.1401,147800.0
2009-06-11 11:30:00,34.61,34.62,34.54,34.6,77600.0,22.1401,22.1465,22.0953,22.1337,77600.0
2009-06-11 11:40:00,34.6,34.61,34.5,34.52,81400.0,22.1337,22.1401,22.0697,22.0825,81400.0
2009-06-11 11:50:00,34.52,34.63,34.48,34.57,53200.0,22.0825,22.1529,22.0569,22.1145,53200.0
2009-06-11 12:00:00,34.57,34.66,34.56,34.59,62700.0,22.1145,22.1721,22.1081,22.1273,62700.0
2009-06-11 12:10:00,34.59,34.69,34.56,34.68,155500.0,22.1273,22.1913,22.1081,22.1849,155500.0
2009-06-11 12:20:00,34.69,34.75,34.64,34.65,85300.0,22.1913,22.2296,22.1593,22.1657,85300.0
2009-06-11 12:30:00,34.64,34.69,34.61,34.63,70700.0,22.1593,22.1913,22.1401,22.1529,70700.0
2009-06-11 12:40:00,34.63,34.71,34.59,34.69,207800.0,22.1529,22.2041,22.1273,22.1913,207800.0
2009-06-11 12:50:00,34.69,34.84,34.68,34.81,124600.0,22.1913,22.2872,22.1849,22.268,124600.0
2009-06-11 13:00:00,34.82,34.83,34.7,34.77,224400.0,22.2744,22.2808,22.1977,22.2424,224400.0
2009-06-11 13:10:00,34.77,34.82,34.74,34.79,107300.0,22.2424,22.2744,22.2233,22.2552,107300.0
2009-06-11 13:20:00,34.8,34.84,34.77,34.84,147700.0,22.2616,22.2872,22.2424,22.2872,147700.0
2009-06-11 13:30:00,34.84,34.9,34.76,34.76,115800.0,22.2872,22.3256,22.236,22.236,115800.0
2009-06-11 13:40:00,34.75,34.79,34.71,34.72,87400.0,22.2296,22.2552,22.2041,22.2105,87400.0
2009-06-11 13:50:00,34.73,34.75,34.69,34.74,130200.0,22.2169,22.2296,22.1913,22.2233,130200.0
2009-06-11 14:00:00,34.74,34.74,34.69,34.72,91000.0,22.2233,22.2233,22.1913,22.2105,91000.0
2009-06-11 14:10:00,34.72,34.74,34.6,34.67,162700.0,22.2105,22.2233,22.1337,22.1785,162700.0
2009-06-11 14:20:00,34.65,34.71,34.61,34.71,80400.0,22.1657,22.2041,22.1401,22.2041,80400.0
2009-06-11 14:30:00,34.7,34.71,34.52,34.55,136700.0,22.1977,22.2041,22.0825,22.1017,136700.0
2009-06-11 14:40:00,34.55,34.61,34.52,34.58,93700.0,22.1017,22.1401,22.0825,22.1209,93700.0
2009-06-11 14:50:00,34.58,34.69,34.55,34.68,136400.0,22.1209,22.1913,22.1017,22.1849,136400.0
2009-06-11 15:00:00,34.68,34.68,34.59,34.61,80900.0,22.1849,22.1849,22.1273,22.1401,80900.0
2009-06-11 15:10:00,34.62,34.67,34.58,34.61,73800.0,22.1465,22.1785,22.1209,22.1401,73800.0
2009-06-11 15:20:00,34.61,34.61,34.51,34.51,151100.0,22.1401,22.1401,22.0761,22.0761,151100.0
2009-06-11 15:30:00,34.51,34.51,34.37,34.47,246500.0,22.0761,22.0761,21.9866,22.0505,246500.0
2009-06-11 15:40:00,34.47,34.52,34.3,34.45,697000.0,22.0505,22.0825,21.9418,22.0377,697000.0
2009-06-11 15:50:00,34.45,34.53,34.34,34.35,667200.0,22.0377,22.0889,21.9674,21.9738,667200.0
2009-06-12 09:30:00,34.39,34.79,34.39,34.74,308000.0,21.9994,22.2552,21.9994,22.2233,308000.0
2009-06-12 09:40:00,34.75,34.78,34.59,34.59,220800.0,22.2296,22.2488,22.1273,22.1273,220800.0
2009-06-12 09:50:00,34.6,34.69,34.58,34.67,111100.0,22.1337,22.1913,22.1209,22.1785,111100.0
2009-06-12 10:00:00,34.66,34.71,34.58,34.6,128200.0,22.1721,22.2041,22.1209,22.1337,128200.0
2009-06-12 10:10:00,34.6,34.63,34.52,34.62,102800.0,22.1337,22.1529,22.0825,22.1465,102800.0
2009-06-12 10:20:00,34.61,34.72,34.61,34.72,152900.0,22.1401,22.2105,22.1401,22.2105,152900.0
2009-06-12 10:30:00,34.72,34.73,34.64,34.68,73100.0,22.2105,22.2169,22.1593,22.1849,73100.0
2009-06-12 10:40:00,34.68,34.72,34.66,34.72,214300.0,22.1849,22.2105,22.1721,22.2105,214300.0
2009-06-12 10:50:00,34.72,34.84,34.72,34.81,86900.0,22.2105,22.2872,22.2105,22.268,86900.0
2009-06-12 11:00:00,34.81,34.83,34.67,34.69,106100.0,22.268,22.2808,22.1785,22.1913,106100.0
2009-06-12 11:10:00,34.69,34.71,34.64,34.64,84500.0,22.1913,22.2041,22.1593,22.1593,84500.0
2009-06-12 11:20:00,34.64,34.66,34.59,34.66,73000.0,22.1593,22.1721,22.1273,22.1721,73000.0
2009-06-12 11:30:00,34.65,34.71,34.65,34.7,36200.0,22.1657,22.2041,22.1657,22.1977,36200.0
2009-06-12 11:40:00,34.7,34.7,34.57,34.6,51500.0,22.1977,22.1977,22.1145,22.1337,51500.0
2009-06-12 11:50:00,34.6,34.67,34.58,34.62,54600.0,22.1337,22.1785,22.1209,22.1465,54600.0
2009-06-12 12:00:00,34.63,34.63,34.54,34.56,68000.0,22.1529,22.1529,22.0953,22.1081,68000.0
2009-06-12 12:10:00,34.57,34.67,34.53,34.55,51200.0,22.1145,22.1785,22.0889,22.1017,51200.0
2009-06-12 12:20:00,34.56,34.59,34.53,34.58,36400.0,22.1081,22.1273,22.0889,22.1209,36400.0
2009-06-12 12:30:00,34.59,34.59,34.52,34.54,45400.0,22.1273,22.1273,22.0825,22.0953,45400.0
2009-06-12 12:40:00,34.53,34.57,34.5,34.56,35300.0,22.0889,22.1145,22.0697,22.1081,35300.0
2009-06-12 12:50:00,34.56,34.64,34.51,34.64,70500.0,22.1081,22.1593,22.0761,22.1593,70500.0
2009-06-12 13:00:00,34.65,34.7,34.58,34.61,63900.0,22.1657,22.1977,22.1209,22.1401,63900.0
2009-06-12 13:10:00,34.61,34.68,34.58,34.68,57900.0,22.1401,22.1849,22.1209,22.1849,57900.0
2009-06-12 13:20:00,34.67,34.7,34.65,34.65,69100.0,22.1785,22.1977,22.1657,22.1657,69100.0
2009-06-12 13:30:00,34.66,34.67,34.62,34.66,49100.0,22.1721,22.1785,22.1465,22.1721,49100.0
2009-06-12 13:40:00,34.66,34.68,34.63,34.65,67100.0,22.1721,22.1849,22.1529,22.1657,67100.0
2009-06-12 13:50:00,34.65,34.7,34.63,34.66,110700.0,22.1657,22.1977,22.1529,22.1721,110700.0
2009-06-12 14:00:00,34.67,34.67,34.59,34.61,57100.0,22.1785,22.1785,22.1273,22.1401,57100.0
2009-06-12 14:10:00,34.61,34.62,34.56,34.62,93800.0,22.1401,22.1465,22.1081,22.1465,93800.0
2009-06-12 14:20:00,34.62,34.66,34.44,34.5,110600.0,22.1465,22.1721,22.0313,22.0697,110600.0
2009-06-12 14:30:00,34.51,34.66,34.51,34.53,98100.0,22.0761,22.1721,22.0761,22.0889,98100.0
2009-06-12 14:40:00,34.54,34.65,34.51,34.53,268100.0,22.0953,22.1657,22.0761,22.0889,268100.0
2009-06-12 14:50:00,34.53,34.59,34.44,34.48,125200.0,22.0889,22.1273,22.0313,22.0569,125200.0
2009-06-12 15:00:00,34.47,34.56,34.47,34.5,115200.0,22.0505,22.1081,22.0505,22.0697,115200.0
2009-06-12 15:10:00,34.49,34.51,34.46,34.5,90700.0,22.0633,22.0761,22.0441,22.0697,90700.0
2009-06-12 15:20:00,34.5,34.5,34.37,34.38,137100.0,22.0697,22.0697,21.9866,21.993,137100.0
2009-06-12 15:30:00,34.38,34.41,34.17,34.17,244700.0,21.993,22.0121,21.8586,21.8586,244700.0
2009-06-12 15:40:00,34.18,34.24,34.07,34.11,279900.0,21.865,21.9034,21.7946,21.8202,279900.0
2009-06-12 15:50:00,34.1,34.31,34.1,34.3,663800.0,21.8138,21.9482,21.8138,21.9418,663800.0
2009-06-15 09:30:00,33.89,33.99,33.69,33.76,309400.0,21.6795,21.7435,21.5516,21.5963,309400.0
2009-06-15 09:40:00,33.75,33.77,33.6,33.64,223100.0,21.5899,21.6027,21.494,21.5196,223100.0
2009-06-15 09:50:00,33.64,33.76,33.61,33.72,160900.0,21.5196,21.5963,21.5004,21.5708,160900.0
2009-06-15 10:00:00,33.71,33.79,33.67,33.72,257200.0,21.5644,21.6155,21.5388,21.5708,257200.0
2009-06-15 10:10:00,33.72,33.76,33.59,33.67,125000.0,21.5708,21.5963,21.4876,21.5388,125000.0
2009-06-15 10:20:00,33.67,33.67,33.56,33.57,135900.0,21.5388,21.5388,21.4684,21.4748,135900.0
2009-06-15 10:30:00,33.56,33.58,33.4,33.4,219500.0,21.4684,21.4812,21.366,21.366,219500.0
2009-06-15 10:40:00,33.42,33.49,33.33,33.34,138300.0,21.3788,21.4236,21.3213,21.3277,138300.0
2009-06-15 10:50:00,33.33,33.49,33.31,33.42,178200.0,21.3213,21.4236,21.3085,21.3788,178200.0
2009-06-15 11:00:00,33.42,33.42,33.35,33.35,86100.0,21.3788,21.3788,21.3341,21.3341,86100.0
2009-06-15 11:10:00,33.35,33.36,33.26,33.27,198500.0,21.3341,21.3405,21.2765,21.2829,198500.0
2009-06-15 11:20:00,33.27,33.31,33.25,33.31,107000.0,21.2829,21.3085,21.2701,21.3085,107000.0
2009-06-15 11:30:00,33.3,33.33,33.23,33.27,101500.0,21.3021,21.3213,21.2573,21.2829,101500.0
2009-06-15 11:40:00,33.26,33.28,33.23,33.25,69500.0,21.2765,21.2893,21.2573,21.2701,69500.0
2009-06-15 11:50:00,33.25,33.26,33.21,33.24,53300.0,21.2701,21.2765,21.2445,21.2637,53300.0
2009-06-15 12:00:00,33.24,33.3,33.21,33.3,95100.0,21.2637,21.3021,21.2445,21.3021,95100.0
2009-06-15 12:10:00,33.3,33.33,33.28,33.33,93500.0,21.3021,21.3213,21.2893,21.3213,93500.0
2009-06-15 12:20:00,33.33,33.39,33.29,33.3,107400.0,21.3213,21.3597,21.2957,21.3021,107400.0
2009-06-15 12:30:00,33.3,33.38,33.29,33.37,77500.0,21.3021,21.3533,21.2957,21.3469,77500.0
2009-06-15 12:40:00,33.37,33.37,33.3,33.33,109400.0,21.3469,21.3469,21.3021,21.3213,109400.0
2009-06-15 12:50:00,33.33,33.38,33.3,33.34,60800.0,21.3213,21.3533,21.3021,21.3277,60800.0
2009-06-15 13:00:00,33.34,33.34,33.25,33.31,94100.0,21.3277,21.3277,21.2701,21.3085,94100.0
2009-06-15 13:10:00,33.31,33.36,33.23,33.23,63800.0,21.3085,21.3405,21.2573,21.2573,63800.0
2009-06-15 13:20:00,33.23,33.24,33.17,33.17,83100.0,21.2573,21.2637,21.2189,21.2189,83100.0
2009-06-15 13:30:00,33.17,33.21,33.13,33.18,89600.0,21.2189,21.2445,21.1933,21.2253,89600.0
2009-06-15 13:40:00,33.19,33.29,33.19,33.28,133800.0,21.2317,21.2957,21.2317,21.2893,133800.0
2009-06-15 13:50:00,33.28,33.28,33.23,33.24,46300.0,21.2893,21.2893,21.2573,21.2637,46300.0
2009-06-15 14:00:00,33.24,33.31,33.23,33.26,133000.0,21.2637,21.3085,21.2573,21.2765,133000.0
2009-06-15 14:10:00,33.27,33.28,33.13,33.17,103400.0,21.2829,21.2893,21.1933,21.2189,103400.0
2009-06-15 14:20:00,33.18,33.18,33.07,33.13,90200.0,21.2253,21.2253,21.1549,21.1933,90200.0
2009-06-15 14:30:00,33.12,33.13,33.02,33.06,109700.0,21.1869,21.1933,21.123,21.1486,109700.0
2009-06-15 14:40:00,33.07,33.07,33.0,33.01,140100.0,21.1549,21.1549,21.1102,21.1166,140100.0
2009-06-15 14:50:00,33.02,33.03,32.95,32.99,207000.0,21.123,21.1294,21.0782,21.1038,207000.0
2009-06-15 15:00:00,33.0,33.01,32.96,32.99,136200.0,21.1102,21.1166,21.0846,21.1038,136200.0
2009-06-15 15:10:00,33.0,33.01,32.94,32.97,333700.0,21.1102,21.1166,21.0718,21.091,333700.0
2009-06-15 15:20:00,32.97,33.07,32.97,33.03,234900.0,21.091,21.1549,21.091,21.1294,234900.0
2009-06-15 15:30:00,33.04,33.08,33.01,33.01,328500.0,21.1358,21.1613,21.1166,21.1166,328500.0
2009-06-15 15:40:00,33.02,33.03,32.95,33.01,486000.0,21.123,21.1294,21.0782,21.1166,486000.0
2009-06-15 15:50:00,33.03,33.05,32.94,32.97,698500.0,21.1294,21.1422,21.0718,21.091,698500.0
2009-06-16 09:30:00,33.14,33.25,32.85,32.91,175500.0,21.1997,21.2701,21.0142,21.0526,175500.0
2009-06-16 09:40:00,32.91,32.98,32.89,32.9,74500.0,21.0526,21.0974,21.0398,21.0462,74500.0
2009-06-16 09:50:00,32.89,32.9,32.78,32.87,150800.0,21.0398,21.0462,20.9694,21.027,150800.0
2009-06-16 10:00:00,32.88,33.17,32.86,33.13,387400.0,21.0334,21.2189,21.0206,21.1933,387400.0
2009-06-16 10:10:00,33.13,33.35,33.1,33.34,471600.0,21.1933,21.3341,21.1741,21.3277,471600.0
2009-06-16 10:20:00,33.34,33.42,33.28,33.33,214900.0,21.3277,21.3788,21.2893,21.3213,214900.0
2009-06-16 10:30:00,33.35,33.53,33.31,33.45,202400.0,21.3341,21.4492,21.3085,21.398,202400.0
2009-06-16 10:40:00,33.46,33.47,33.37,33.38,114300.0,21.4044,21.4108,21.3469,21.3533,114300.0
2009-06-16 10:50:00,33.37,33.42,33.34,33.34,94100.0,21.3469,21.3788,21.3277,21.3277,94100.0
2009-06-16 11:00:00,33.34,33.36,33.25,33.25,84300.0,21.3277,21.3405,21.2701,21.2701,84300.0
2009-06-16 11:10:00,33.26,33.3,33.23,33.27,73200.0,21.2765,21.3021,21.2573,21.2829,73200.0
2009-06-16 11:20:00,33.27,33.27,33.17,33.17,52200.0,21.2829,21.2829,21.2189,21.2189,52200.0
2009-06-16 11:30:00,33.19,33.24,33.17,33.23,55400.0,21.2317,21.2637,21.2189,21.2573,55400.0
2009-06-16 11:40:00,33.23,33.24,33.12,33.12,81200.0,21.2573,21.2637,21.1869,21.1869,81200.0
2009-06-16 11:50:00,33.12,33.18,33.11,33.13,77300.0,21.1869,21.2253,21.1805,21.1933,77300.0
2009-06-16 12:00:00,33.13,33.23,33.13,33.22,101600.0,21.1933,21.2573,21.1933,21.2509,101600.0
2009-06-16 12:10:00,33.22,33.25,33.21,33.24,39900.0,21.2509,21.2701,21.2445,21.2637,39900.0
2009-06-16 12:20:00,33.24,33.24,33.17,33.17,51900.0,21.2637,21.2637,21.2189,21.2189,51900.0
2009-06-16 12:30:00,33.18,33.25,33.17,33.18,86900.0,21.2253,21.2701,21.2189,21.2253,86900.0
2009-06-16 12:40:00,33.17,33.17,32.97,33.03,178600.0,21.2189,21.2189,21.091,21.1294,178600.0
2009-06-16 12:50:00,33.03,33.06,32.96,33.03,101000.0,21.1294,21.1486,21.0846,21.1294,101000.0
2009-06-16 13:00:00,33.02,33.12,32.98,33.06,191400.0,21.123,21.1869,21.0974,21.1486,191400.0
2009-06-16 13:10:00,33.07,33.11,33.02,33.03,69200.0,21.1549,21.1805,21.123,21.1294,69200.0
2009-06-16 13:20:00,33.06,33.08,32.99,33.06,74000.0,21.1486,21.1613,21.1038,21.1486,74000.0
2009-06-16 13:30:00,33.06,33.1,33.05,33.1,42800.0,21.1486,21.1741,21.1422,21.1741,42800.0
2009-06-16 13:40:00,33.1,33.14,33.08,33.08,54100.0,21.1741,21.1997,21.1613,21.1613,54100.0
2009-06-16 13:50:00,33.08,33.08,32.98,33.06,60700.0,21.1613,21.1613,21.0974,21.1486,60700.0
2009-06-16 14:00:00,33.06,33.06,32.92,32.97,108100.0,21.1486,21.1486,21.059,21.091,108100.0
2009-06-16 14:10:00,32.98,33.05,32.96,33.04,162900.0,21.0974,21.1422,21.0846,21.1358,162900.0
2009-06-16 14:20:00,33.05,33.05,32.92,32.99,67800.0,21.1422,21.1422,21.059,21.1038,67800.0
2009-06-16 14:30:00,32.99,33.07,32.9,33.07,120800.0,21.1038,21.1549,21.0462,21.1549,120800.0
2009-06-16 14:40:00,33.06,33.16,33.03,33.09,174900.0,21.1486,21.2125,21.1294,21.1677,174900.0
2009-06-16 14:50:00,33.09,33.15,33.08,33.12,108900.0,21.1677,21.2061,21.1613,21.1869,108900.0
2009-06-16 15:00:00,33.13,33.15,33.03,33.06,82700.0,21.1933,21.2061,21.1294,21.1486,82700.0
2009-06-16 15:10:00,33.06,33.12,32.99,33.12,96200.0,21.1486,21.1869,21.1038,21.1869,96200.0
2009-06-16 15:20:00,33.12,33.12,32.99,33.04,97100.0,21.1869,21.1869,21.1038,21.1358,97100.0
2009-06-16 15:30:00,33.05,33.21,33.04,33.21,208500.0,21.1422,21.2445,21.1358,21.2445,208500.0
2009-06-16 15:40:00,33.2,33.21,33.13,33.15,300200.0,21.2381,21.2445,21.1933,21.2061,300200.0
2009-06-16 15:50:00,33.15,33.16,32.96,32.98,545100.0,21.2061,21.2125,21.0846,21.0974,545100.0
2009-06-17 09:30:00,32.99,33.62,32.99,33.49,129600.0,21.1038,21.5068,21.1038,21.4236,129600.0
2009-06-17 09:40:00,33.51,33.59,33.43,33.43,228400.0,21.4364,21.4876,21.3852,21.3852,228400.0
2009-06-17 09:50:00,33.44,33.75,33.41,33.75,213500.0,21.3916,21.5899,21.3724,21.5899,213500.0
2009-06-17 10:00:00,33.75,33.81,33.53,33.62,319200.0,21.5899,21.6283,21.4492,21.5068,319200.0
2009-06-17 10:10:00,33.62,33.8,33.58,33.58,157800.0,21.5068,21.6219,21.4812,21.4812,157800.0
2009-06-17 10:20:00,33.58,33.62,33.49,33.55,113000.0,21.4812,21.5068,21.4236,21.462,113000.0
2009-06-17 10:30:00,33.56,33.57,33.47,33.55,180500.0,21.4684,21.4748,21.4108,21.462,180500.0
2009-06-17 10:40:00,33.55,33.57,33.43,33.49,76500.0,21.462,21.4748,21.3852,21.4236,76500.0
2009-06-17 10:50:00,33.49,33.6,33.49,33.58,66000.0,21.4236,21.494,21.4236,21.4812,66000.0
2009-06-17 11:00:00,33.57,33.65,33.52,33.58,111500.0,21.4748,21.526,21.4428,21.4812,111500.0
2009-06-17 11:10:00,33.57,33.6,33.52,33.56,72800.0,21.4748,21.494,21.4428,21.4684,72800.0
2009-06-17 11:20:00,33.55,33.57,33.38,33.38,117600.0,21.462,21.4748,21.3533,21.3533,117600.0
2009-06-17 11:30:00,33.37,33.41,33.36,33.4,70500.0,21.3469,21.3724,21.3405,21.366,70500.0
2009-06-17 11:40:00,33.39,33.49,33.38,33.47,69400.0,21.3597,21.4236,21.3533,21.4108,69400.0
2009-06-17 11:50:00,33.47,33.53,33.4,33.51,61100.0,21.4108,21.4492,21.366,21.4364,61100.0
2009-06-17 12:00:00,33.5,33.53,33.44,33.51,56000.0,21.43,21.4492,21.3916,21.4364,56000.0
2009-06-17 12:10:00,33.51,33.56,33.49,33.55,63500.0,21.4364,21.4684,21.4236,21.462,63500.0
2009-06-17 12:20:00,33.55,33.71,33.54,33.71,211200.0,21.462,21.5644,21.4556,21.5644,211200.0
2009-06-17 12:30:00,33.7,33.72,33.68,33.7,93000.0,21.558,21.5708,21.5452,21.558,93000.0
2009-06-17 12:40:00,33.69,33.72,33.68,33.71,97800.0,21.5516,21.5708,21.5452,21.5644,97800.0
2009-06-17 12:50:00,33.7,33.75,33.68,33.74,55000.0,21.558,21.5899,21.5452,21.5835,55000.0
2009-06-17 13:00:00,33.74,33.74,33.68,33.71,113900.0,21.5835,21.5835,21.5452,21.5644,113900.0
2009-06-17 13:10:00,33.71,33.72,33.62,33.62,160100.0,21.5644,21.5708,21.5068,21.5068,160100.0
2009-06-17 13:20:00,33.61,33.66,33.6,33.64,97700.0,21.5004,21.5324,21.494,21.5196,97700.0
2009-06-17 13:30:00,33.65,33.7,33.6,33.65,79600.0,21.526,21.558,21.494,21.526,79600.0
2009-06-17 13:40:00,33.66,33.71,33.64,33.67,69000.0,21.5324,21.5644,21.5196,21.5388,69000.0
2009-06-17 13:50:00,33.67,33.67,33.61,33.64,51200.0,21.5388,21.5388,21.5004,21.5196,51200.0
2009-06-17 14:00:00,33.63,33.67,33.57,33.6,65900.0,21.5132,21.5388,21.4748,21.494,65900.0
2009-06-17 14:10:00,33.6,33.61,33.57,33.58,56500.0,21.494,21.5004,21.4748,21.4812,56500.0
2009-06-17 14:20:00,33.57,33.65,33.55,33.65,59900.0,21.4748,21.526,21.462,21.526,59900.0
2009-06-17 14:30:00,33.66,33.66,33.58,33.64,97300.0,21.5324,21.5324,21.4812,21.5196,97300.0
2009-06-17 14:40:00,33.64,33.64,33.57,33.63,63400.0,21.5196,21.5196,21.4748,21.5132,63400.0
2009-06-17 14:50:00,33.63,33.63,33.52,33.55,194200.0,21.5132,21.5132,21.4428,21.462,194200.0
2009-06-17 15:00:00,33.54,33.58,33.48,33.51,148200.0,21.4556,21.4812,21.4172,21.4364,148200.0
2009-06-17 15:10:00,33.51,33.56,33.49,33.54,70500.0,21.4364,21.4684,21.4236,21.4556,70500.0
2009-06-17 15:20:00,33.54,33.59,33.46,33.47,150900.0,21.4556,21.4876,21.4044,21.4108,150900.0
2009-06-17 15:30:00,33.47,33.49,33.38,33.48,149100.0,21.4108,21.4236,21.3533,21.4172,149100.0
2009-06-17 15:40:00,33.49,33.52,33.41,33.49,200500.0,21.4236,21.4428,21.3724,21.4236,200500.0
2009-06-17 15:50:00,33.49,33.5,33.34,33.41,369600.0,21.4236,21.43,21.3277,21.3724,369600.0
2009-06-18 09:30:00,33.44,33.48,33.3,33.42,125800.0,21.3916,21.4172,21.3021,21.3788,125800.0
2009-06-18 09:40:00,33.41,33.52,33.37,33.51,77400.0,21.3724,21.4428,21.3469,21.4364,77400.0
2009-06-18 09:50:00,33.51,33.8,33.49,33.76,305000.0,21.4364,21.6219,21.4236,21.5963,305000.0
2009-06-18 10:00:00,33.76,33.84,33.7,33.83,204200.0,21.5963,21.6475,21.558,21.6411,204200.0
2009-06-18 10:10:00,33.83,33.92,33.79,33.87,236300.0,21.6411,21.6987,21.6155,21.6667,236300.0
2009-06-18 10:20:00,33.87,33.92,33.85,33.9,140900.0,21.6667,21.6987,21.6539,21.6859,140900.0
2009-06-18 10:30:00,33.89,34.02,33.88,34.02,211700.0,21.6795,21.7627,21.6731,21.7627,211700.0
2009-06-18 10:40:00,34.02,34.12,33.99,34.04,275200.0,21.7627,21.8266,21.7435,21.7755,275200.0
2009-06-18 10:50:00,34.04,34.14,34.03,34.11,206200.0,21.7755,21.8394,21.7691,21.8202,206200.0
2009-06-18 11:00:00,34.12,34.18,34.1,34.17,110500.0,21.8266,21.865,21.8138,21.8586,110500.0
2009-06-18 11:10:00,34.15,34.17,34.09,34.11,120000.0,21.8458,21.8586,21.8074,21.8202,120000.0
2009-06-18 11:20:00,34.11,34.13,34.06,34.07,125400.0,21.8202,21.833,21.7883,21.7946,125400.0
2009-06-18 11:30:00,34.07,34.09,34.0,34.0,73900.0,21.7946,21.8074,21.7499,21.7499,73900.0
2009-06-18 11:40:00,34.01,34.01,33.93,33.97,99100.0,21.7563,21.7563,21.7051,21.7307,99100.0
2009-06-18 11:50:00,33.97,34.01,33.96,34.0,64200.0,21.7307,21.7563,21.7243,21.7499,64200.0
2009-06-18 12:00:00,34.0,34.02,33.99,34.0,32800.0,21.7499,21.7627,21.7435,21.7499,32800.0
2009-06-18 12:10:00,34.0,34.0,33.85,33.85,79700.0,21.7499,21.7499,21.6539,21.6539,79700.0
2009-06-18 12:20:00,33.85,33.99,33.85,33.98,72700.0,21.6539,21.7435,21.6539,21.7371,72700.0
2009-06-18 12:30:00,33.98,34.02,33.96,34.0,54100.0,21.7371,21.7627,21.7243,21.7499,54100.0
2009-06-18 12:40:00,34.0,34.03,33.96,34.01,58700.0,21.7499,21.7691,21.7243,21.7563,58700.0
2009-06-18 12:50:00,34.01,34.05,34.0,34.04,41300.0,21.7563,21.7819,21.7499,21.7755,41300.0
2009-06-18 13:00:00,34.03,34.08,34.02,34.04,77200.0,21.7691,21.801,21.7627,21.7755,77200.0
2009-06-18 13:10:00,34.03,34.07,33.98,33.99,85400.0,21.7691,21.7946,21.7371,21.7435,85400.0
2009-06-18 13:20:00,33.99,34.0,33.97,34.0,63900.0,21.7435,21.7499,21.7307,21.7499,63900.0
2009-06-18 13:30:00,34.0,34.0,33.93,33.94,75400.0,21.7499,21.7499,21.7051,21.7115,75400.0
2009-06-18 13:40:00,33.93,34.0,33.91,33.97,66200.0,21.7051,21.7499,21.6923,21.7307,66200.0
2009-06-18 13:50:00,33.96,34.0,33.9,33.9,78700.0,21.7243,21.7499,21.6859,21.6859,78700.0
2009-06-18 14:00:00,33.9,33.91,33.81,33.83,101800.0,21.6859,21.6923,21.6283,21.6411,101800.0
2009-06-18 14:10:00,33.82,33.93,33.82,33.93,76500.0,21.6347,21.7051,21.6347,21.7051,76500.0
2009-06-18 14:20:00,33.92,33.93,33.81,33.83,65400.0,21.6987,21.7051,21.6283,21.6411,65400.0
2009-06-18 14:30:00,33.83,33.85,33.75,33.8,104800.0,21.6411,21.6539,21.5899,21.6219,104800.0
2009-06-18 14:40:00,33.8,33.9,33.79,33.85,66500.0,21.6219,21.6859,21.6155,21.6539,66500.0
2009-06-18 14:50:00,33.85,33.94,33.84,33.93,76600.0,21.6539,21.7115,21.6475,21.7051,76600.0
2009-06-18 15:00:00,33.94,34.0,33.9,33.99,100000.0,21.7115,21.7499,21.6859,21.7435,100000.0
2009-06-18 15:10:00,34.0,34.04,33.98,34.02,142700.0,21.7499,21.7755,21.7371,21.7627,142700.0
2009-06-18 15:20:00,34.02,34.02,33.98,33.99,100400.0,21.7627,21.7627,21.7371,21.7435,100400.0
2009-06-18 15:30:00,33.99,34.0,33.91,33.92,141800.0,21.7435,21.7499,21.6923,21.6987,141800.0
2009-06-18 15:40:00,33.91,33.97,33.84,33.86,188900.0,21.6923,21.7307,21.6475,21.6603,188900.0
2009-06-18 15:50:00,33.86,33.88,33.79,33.85,284400.0,21.6603,21.6731,21.6155,21.6539,284400.0
2009-06-19 09:30:00,34.08,34.17,33.88,33.97,2368900.0,21.801,21.8586,21.6731,21.7307,2368900.0
2009-06-19 09:40:00,33.97,34.2,33.95,34.15,169500.0,21.7307,21.8778,21.7179,21.8458,169500.0
2009-06-19 09:50:00,34.16,34.22,34.11,34.15,157100.0,21.8522,21.8906,21.8202,21.8458,157100.0
2009-06-19 10:00:00,34.15,34.28,34.14,34.21,179300.0,21.8458,21.929,21.8394,21.8842,179300.0
2009-06-19 10:10:00,34.22,34.24,34.03,34.09,108300.0,21.8906,21.9034,21.7691,21.8074,108300.0
2009-06-19 10:20:00,34.09,34.25,34.09,34.25,96800.0,21.8074,21.9098,21.8074,21.9098,96800.0
2009-06-19 10:30:00,34.25,34.25,34.06,34.1,81300.0,21.9098,21.9098,21.7883,21.8138,81300.0
2009-06-19 10:40:00,34.1,34.17,34.06,34.17,71100.0,21.8138,21.8586,21.7883,21.8586,71100.0
2009-06-19 10:50:00,34.15,34.21,34.15,34.15,56200.0,21.8458,21.8842,21.8458,21.8458,56200.0
2009-06-19 11:00:00,34.15,34.16,34.11,34.13,132900.0,21.8458,21.8522,21.8202,21.833,132900.0
2009-06-19 11:10:00,34.13,34.14,34.06,34.07,91200.0,21.833,21.8394,21.7883,21.7946,91200.0
2009-06-19 11:20:00,34.06,34.07,34.0,34.0,85200.0,21.7883,21.7946,21.7499,21.7499,85200.0
2009-06-19 11:30:00,34.0,34.02,33.98,33.99,65300.0,21.7499,21.7627,21.7371,21.7435,65300.0
2009-06-19 11:40:00,33.99,34.01,33.95,33.97,51300.0,21.7435,21.7563,21.7179,21.7307,51300.0
2009-06-19 11:50:00,33.96,33.97,33.92,33.95,74400.0,21.7243,21.7307,21.6987,21.7179,74400.0
2009-06-19 12:00:00,33.95,33.99,33.95,33.96,84400.0,21.7179,21.7435,21.7179,21.7243,84400.0
2009-06-19 12:10:00,33.96,33.99,33.92,33.98,106100.0,21.7243,21.7435,21.6987,21.7371,106100.0
2009-06-19 12:20:00,33.97,34.01,33.94,33.95,55300.0,21.7307,21.7563,21.7115,21.7179,55300.0
2009-06-19 12:30:00,33.95,33.96,33.83,33.83,63200.0,21.7179,21.7243,21.6411,21.6411,63200.0
2009-06-19 12:40:00,33.83,33.87,33.78,33.78,48200.0,21.6411,21.6667,21.6091,21.6091,48200.0
2009-06-19 12:50:00,33.78,33.84,33.76,33.77,53200.0,21.6091,21.6475,21.5963,21.6027,53200.0
2009-06-19 13:00:00,33.77,33.8,33.75,33.79,64400.0,21.6027,21.6219,21.5899,21.6155,64400.0
2009-06-19 13:10:00,33.78,33.81,33.76,33.77,54000.0,21.6091,21.6283,21.5963,21.6027,54000.0
2009-06-19 13:20:00,33.76,33.78,33.73,33.76,49000.0,21.5963,21.6091,21.5772,21.5963,49000.0
2009-06-19 13:30:00,33.76,33.92,33.75,33.92,108500.0,21.5963,21.6987,21.5899,21.6987,108500.0
2009-06-19 13:40:00,33.92,33.92,33.82,33.85,74900.0,21.6987,21.6987,21.6347,21.6539,74900.0
2009-06-19 13:50:00,33.84,33.87,33.81,33.84,49700.0,21.6475,21.6667,21.6283,21.6475,49700.0
2009-06-19 14:00:00,33.84,33.84,33.77,33.79,60700.0,21.6475,21.6475,21.6027,21.6155,60700.0
2009-06-19 14:10:00,33.79,33.8,33.69,33.69,75300.0,21.6155,21.6219,21.5516,21.5516,75300.0
2009-06-19 14:20:00,33.68,33.71,33.6,33.63,89800.0,21.5452,21.5644,21.494,21.5132,89800.0
2009-06-19 14:30:00,33.63,33.7,33.62,33.64,103400.0,21.5132,21.558,21.5068,21.5196,103400.0
2009-06-19 14:40:00,33.63,33.69,33.62,33.67,59400.0,21.5132,21.5516,21.5068,21.5388,59400.0
2009-06-19 14:50:00,33.67,33.7,33.65,33.68,86300.0,21.5388,21.558,21.526,21.5452,86300.0
2009-06-19 15:00:00,33.69,33.71,33.64,33.67,140500.0,21.5516,21.5644,21.5196,21.5388,140500.0
2009-06-19 15:10:00,33.66,33.75,33.66,33.75,99800.0,21.5324,21.5899,21.5324,21.5899,99800.0
2009-06-19 15:20:00,33.74,33.88,33.72,33.88,191300.0,21.5835,21.6731,21.5708,21.6731,191300.0
2009-06-19 15:30:00,33.88,33.9,33.77,33.8,169000.0,21.6731,21.6859,21.6027,21.6219,169000.0
2009-06-19 15:40:00,33.8,33.85,33.75,33.79,301600.0,21.6219,21.6539,21.5899,21.6155,301600.0
2009-06-19 15:50:00,33.79,33.8,33.69,33.71,501700.0,21.6155,21.6219,21.5516,21.5644,501700.0
2009-06-22 09:30:00,33.4,33.4,33.21,33.21,254200.0,21.366,21.366,21.2445,21.2445,254200.0
2009-06-22 09:40:00,33.23,33.25,33.07,33.22,205100.0,21.2573,21.2701,21.1549,21.2509,205100.0
2009-06-22 09:50:00,33.22,33.24,33.11,33.16,217300.0,21.2509,21.2637,21.1805,21.2125,217300.0
2009-06-22 10:00:00,33.15,33.2,33.09,33.18,170600.0,21.2061,21.2381,21.1677,21.2253,170600.0
2009-06-22 10:10:00,33.19,33.19,33.07,33.09,169000.0,21.2317,21.2317,21.1549,21.1677,169000.0
2009-06-22 10:20:00,33.09,33.11,33.04,33.05,114300.0,21.1677,21.1805,21.1358,21.1422,114300.0
2009-06-22 10:30:00,33.04,33.1,33.0,33.02,120700.0,21.1358,21.1741,21.1102,21.123,120700.0
2009-06-22 10:40:00,33.02,33.06,32.99,33.06,114200.0,21.123,21.1486,21.1038,21.1486,114200.0
2009-06-22 10:50:00,33.06,33.09,33.03,33.04,88000.0,21.1486,21.1677,21.1294,21.1358,88000.0
2009-06-22 11:00:00,33.04,33.07,33.0,33.05,61100.0,21.1358,21.1549,21.1102,21.1422,61100.0
2009-06-22 11:10:00,33.04,33.04,32.98,33.03,108900.0,21.1358,21.1358,21.0974,21.1294,108900.0
2009-06-22 11:20:00,33.04,33.07,33.01,33.01,69500.0,21.1358,21.1549,21.1166,21.1166,69500.0
2009-06-22 11:30:00,33.01,33.05,32.91,32.91,88100.0,21.1166,21.1422,21.0526,21.0526,88100.0
2009-06-22 11:40:00,32.91,32.96,32.8,32.81,101100.0,21.0526,21.0846,20.9822,20.9886,101100.0
2009-06-22 11:50:00,32.81,32.89,32.78,32.86,124400.0,20.9886,21.0398,20.9694,21.0206,124400.0
2009-06-22 12:00:00,32.85,32.9,32.85,32.87,75800.0,21.0142,21.0462,21.0142,21.027,75800.0
2009-06-22 12:10:00,32.87,32.9,32.84,32.86,76700.0,21.027,21.0462,21.0078,21.0206,76700.0
2009-06-22 12:20:00,32.86,32.92,32.85,32.9,526300.0,21.0206,21.059,21.0142,21.0462,526300.0
2009-06-22 12:30:00,32.91,33.01,32.9,33.01,141000.0,21.0526,21.1166,21.0462,21.1166,141000.0
2009-06-22 12:40:00,33.01,33.02,32.99,33.01,169200.0,21.1166,21.123,21.1038,21.1166,169200.0
2009-06-22 12:50:00,33.0,33.11,33.0,33.11,144700.0,21.1102,21.1805,21.1102,21.1805,144700.0
2009-06-22 13:00:00,33.11,33.12,33.09,33.1,148000.0,21.1805,21.1869,21.1677,21.1741,148000.0
2009-06-22 13:10:00,33.11,33.12,33.04,33.12,252800.0,21.1805,21.1869,21.1358,21.1869,252800.0
2009-06-22 13:20:00,33.12,33.14,33.09,33.11,230300.0,21.1869,21.1997,21.1677,21.1805,230300.0
2009-06-22 13:30:00,33.11,33.11,33.1,33.1,70100.0,21.1805,21.1805,21.1741,21.1741,70100.0
2009-06-22 13:40:00,33.11,33.11,33.1,33.1,49900.0,21.1805,21.1805,21.1741,21.1741,49900.0
2009-06-22 13:50:00,33.11,33.15,33.09,33.14,208600.0,21.1805,21.2061,21.1677,21.1997,208600.0
2009-06-22 14:00:00,33.14,33.14,33.09,33.09,104600.0,21.1997,21.1997,21.1677,21.1677,104600.0
2009-06-22 14:10:00,33.1,33.14,33.09,33.14,142200.0,21.1741,21.1997,21.1677,21.1997,142200.0
2009-06-22 14:20:00,33.14,33.15,33.09,33.1,137700.0,21.1997,21.2061,21.1677,21.1741,137700.0
2009-06-22 14:30:00,33.1,33.19,33.08,33.17,222000.0,21.1741,21.2317,21.1613,21.2189,222000.0
2009-06-22 14:40:00,33.18,33.26,33.15,33.26,236800.0,21.2253,21.2765,21.2061,21.2765,236800.0
2009-06-22 14:50:00,33.26,33.3,33.24,33.26,161100.0,21.2765,21.3021,21.2637,21.2765,161100.0
2009-06-22 15:00:00,33.27,33.29,33.25,33.26,140000.0,21.2829,21.2957,21.2701,21.2765,140000.0
2009-06-22 15:10:00,33.25,33.26,33.19,33.23,262700.0,21.2701,21.2765,21.2317,21.2573,262700.0
2009-06-22 15:20:00,33.24,33.26,33.22,33.25,151700.0,21.2637,21.2765,21.2509,21.2701,151700.0
2009-06-22 15:30:00,33.25,33.32,33.2,33.3,270400.0,21.2701,21.3149,21.2381,21.3021,270400.0
2009-06-22 15:40:00,33.3,33.32,33.24,33.28,352000.0,21.3021,21.3149,21.2637,21.2893,352000.0
2009-06-22 15:50:00,33.28,33.31,33.22,33.24,1085500.0,21.2893,21.3085,21.2509,21.2637,1085500.0
2009-06-23 09:30:00,33.25,33.34,33.15,33.23,153700.0,21.2701,21.3277,21.2061,21.2573,153700.0
2009-06-23 09:40:00,33.23,33.38,33.23,33.33,116500.0,21.2573,21.3533,21.2573,21.3213,116500.0
2009-06-23 09:50:00,33.34,33.37,33.29,33.35,224100.0,21.3277,21.3469,21.2957,21.3341,224100.0
2009-06-23 10:00:00,33.35,33.35,33.27,33.3,229200.0,21.3341,21.3341,21.2829,21.3021,229200.0
2009-06-23 10:10:00,33.3,33.33,33.17,33.25,141700.0,21.3021,21.3213,21.2189,21.2701,141700.0
2009-06-23 10:20:00,33.25,33.29,33.24,33.29,90800.0,21.2701,21.2957,21.2637,21.2957,90800.0
2009-06-23 10:30:00,33.29,33.39,33.29,33.37,97200.0,21.2957,21.3597,21.2957,21.3469,97200.0
2009-06-23 10:40:00,33.38,33.46,33.34,33.46,139000.0,21.3533,21.4044,21.3277,21.4044,139000.0
2009-06-23 10:50:00,33.45,33.57,33.43,33.56,212200.0,21.398,21.4748,21.3852,21.4684,212200.0
2009-06-23 11:00:00,33.56,33.56,33.47,33.47,187800.0,21.4684,21.4684,21.4108,21.4108,187800.0
2009-06-23 11:10:00,33.47,33.5,33.46,33.49,76800.0,21.4108,21.43,21.4044,21.4236,76800.0
2009-06-23 11:20:00,33.49,33.53,33.44,33.44,105600.0,21.4236,21.4492,21.3916,21.3916,105600.0
2009-06-23 11:30:00,33.45,33.55,33.44,33.54,106700.0,21.398,21.462,21.3916,21.4556,106700.0
2009-06-23 11:40:00,33.54,33.55,33.51,33.53,41400.0,21.4556,21.462,21.4364,21.4492,41400.0
2009-06-23 11:50:00,33.53,33.53,33.46,33.46,36400.0,21.4492,21.4492,21.4044,21.4044,36400.0
2009-06-23 12:00:00,33.46,33.48,33.44,33.45,63900.0,21.4044,21.4172,21.3916,21.398,63900.0
2009-06-23 12:10:00,33.44,33.45,33.4,33.41,49100.0,21.3916,21.398,21.366,21.3724,49100.0
2009-06-23 12:20:00,33.4,33.4,33.29,33.31,313700.0,21.366,21.366,21.2957,21.3085,313700.0
2009-06-23 12:30:00,33.31,33.37,33.3,33.36,102900.0,21.3085,21.3469,21.3021,21.3405,102900.0
2009-06-23 12:40:00,33.36,33.4,33.34,33.38,111000.0,21.3405,21.366,21.3277,21.3533,111000.0
2009-06-23 12:50:00,33.37,33.46,33.37,33.43,70300.0,21.3469,21.4044,21.3469,21.3852,70300.0
2009-06-23 13:00:00,33.43,33.48,33.38,33.46,157100.0,21.3852,21.4172,21.3533,21.4044,157100.0
2009-06-23 13:10:00,33.45,33.5,33.44,33.49,40700.0,21.398,21.43,21.3916,21.4236,40700.0
2009-06-23 13:20:00,33.48,33.52,33.48,33.51,38200.0,21.4172,21.4428,21.4172,21.4364,38200.0
2009-06-23 13:30:00,33.51,33.52,33.5,33.5,43200.0,21.4364,21.4428,21.43,21.43,43200.0
2009-06-23 13:40:00,33.5,33.54,33.5,33.53,86900.0,21.43,21.4556,21.43,21.4492,86900.0
2009-06-23 13:50:00,33.53,33.56,33.49,33.5,61200.0,21.4492,21.4684,21.4236,21.43,61200.0
2009-06-23 14:00:00,33.5,33.54,33.5,33.52,84500.0,21.43,21.4556,21.43,21.4428,84500.0
2009-06-23 14:10:00,33.52,33.56,33.46,33.47,229200.0,21.4428,21.4684,21.4044,21.4108,229200.0
2009-06-23 14:20:00,33.47,33.5,33.46,33.48,73500.0,21.4108,21.43,21.4044,21.4172,73500.0
2009-06-23 14:30:00,33.48,33.49,33.4,33.4,173900.0,21.4172,21.4236,21.366,21.366,173900.0
2009-06-23 14:40:00,33.4,33.43,33.38,33.43,171200.0,21.366,21.3852,21.3533,21.3852,171200.0
2009-06-23 14:50:00,33.42,33.49,33.4,33.43,116000.0,21.3788,21.4236,21.366,21.3852,116000.0
2009-06-23 15:00:00,33.43,33.43,33.4,33.4,118100.0,21.3852,21.3852,21.366,21.366,118100.0
2009-06-23 15:10:00,33.4,33.51,33.38,33.5,199400.0,21.366,21.4364,21.3533,21.43,199400.0
2009-06-23 15:20:00,33.5,33.61,33.5,33.61,167900.0,21.43,21.5004,21.43,21.5004,167900.0
2009-06-23 15:30:00,33.61,33.62,33.5,33.6,204500.0,21.5004,21.5068,21.43,21.494,204500.0
2009-06-23 15:40:00,33.6,33.76,33.59,33.73,339300.0,21.494,21.5963,21.4876,21.5772,339300.0
2009-06-23 15:50:00,33.73,33.74,33.56,33.56,441300.0,21.5772,21.5835,21.4684,21.4684,441300.0
2009-06-24 09:30:00,33.63,33.74,33.36,33.46,122100.0,21.5132,21.5835,21.3405,21.4044,122100.0
2009-06-24 09:40:00,33.46,33.53,33.41,33.53,144900.0,21.4044,21.4492,21.3724,21.4492,144900.0
2009-06-24 09:50:00,33.52,33.55,33.49,33.52,95000.0,21.4428,21.462,21.4236,21.4428,95000.0
2009-06-24 10:00:00,33.51,33.63,33.48,33.55,191700.0,21.4364,21.5132,21.4172,21.462,191700.0
2009-06-24 10:10:00,33.55,33.61,33.5,33.54,229200.0,21.462,21.5004,21.43,21.4556,229200.0
2009-06-24 10:20:00,33.54,33.61,33.54,33.59,102500.0,21.4556,21.5004,21.4556,21.4876,102500.0
2009-06-24 10:30:00,33.59,33.64,33.54,33.64,103800.0,21.4876,21.5196,21.4556,21.5196,103800.0
2009-06-24 10:40:00,33.65,33.7,33.64,33.7,137100.0,21.526,21.558,21.5196,21.558,137100.0
2009-06-24 10:50:00,33.71,33.73,33.7,33.71,91300.0,21.5644,21.5772,21.558,21.5644,91300.0
2009-06-24 11:00:00,33.71,33.74,33.71,33.74,83700.0,21.5644,21.5835,21.5644,21.5835,83700.0
2009-06-24 11:10:00,33.72,33.74,33.68,33.68,80600.0,21.5708,21.5835,21.5452,21.5452,80600.0
2009-06-24 11:20:00,33.69,33.74,33.68,33.71,108900.0,21.5516,21.5835,21.5452,21.5644,108900.0
2009-06-24 11:30:00,33.72,33.74,33.7,33.71,83900.0,21.5708,21.5835,21.558,21.5644,83900.0
2009-06-24 11:40:00,33.72,33.73,33.7,33.71,74500.0,21.5708,21.5772,21.558,21.5644,74500.0
2009-06-24 11:50:00,33.71,33.75,33.7,33.74,79700.0,21.5644,21.5899,21.558,21.5835,79700.0
2009-06-24 12:00:00,33.74,33.77,33.73,33.76,73900.0,21.5835,21.6027,21.5772,21.5963,73900.0
2009-06-24 12:10:00,33.76,33.8,33.74,33.74,103200.0,21.5963,21.6219,21.5835,21.5835,103200.0
2009-06-24 12:20:00,33.75,33.79,33.74,33.77,85100.0,21.5899,21.6155,21.5835,21.6027,85100.0
2009-06-24 12:30:00,33.77,33.78,33.75,33.75,52700.0,21.6027,21.6091,21.5899,21.5899,52700.0
2009-06-24 12:40:00,33.75,33.8,33.75,33.8,91300.0,21.5899,21.6219,21.5899,21.6219,91300.0
2009-06-24 12:50:00,33.8,33.83,33.79,33.79,73300.0,21.6219,21.6411,21.6155,21.6155,73300.0
2009-06-24 13:00:00,33.79,33.83,33.78,33.81,93500.0,21.6155,21.6411,21.6091,21.6283,93500.0
2009-06-24 13:10:00,33.82,33.88,33.81,33.88,129200.0,21.6347,21.6731,21.6283,21.6731,129200.0
2009-06-24 13:20:00,33.87,33.97,33.87,33.9,125000.0,21.6667,21.7307,21.6667,21.6859,125000.0
2009-06-24 13:30:00,33.89,33.91,33.81,33.88,127700.0,21.6795,21.6923,21.6283,21.6731,127700.0
2009-06-24 13:40:00,33.87,33.89,33.81,33.82,63800.0,21.6667,21.6795,21.6283,21.6347,63800.0
2009-06-24 13:50:00,33.83,33.85,33.8,33.84,57000.0,21.6411,21.6539,21.6219,21.6475,57000.0
2009-06-24 14:00:00,33.83,33.87,33.83,33.84,50700.0,21.6411,21.6667,21.6411,21.6475,50700.0
2009-06-24 14:10:00,33.84,33.85,33.69,33.7,170600.0,21.6475,21.6539,21.5516,21.558,170600.0
2009-06-24 14:20:00,33.7,33.81,33.61,33.67,233600.0,21.558,21.6283,21.5004,21.5388,233600.0
2009-06-24 14:30:00,33.65,33.7,33.52,33.57,352100.0,21.526,21.558,21.4428,21.4748,352100.0
2009-06-24 14:40:00,33.57,33.66,33.53,33.6,128400.0,21.4748,21.5324,21.4492,21.494,128400.0
2009-06-24 14:50:00,33.6,33.73,33.6,33.6,148900.0,21.494,21.5772,21.494,21.494,148900.0
2009-06-24 15:00:00,33.6,33.64,33.49,33.54,288900.0,21.494,21.5196,21.4236,21.4556,288900.0
2009-06-24 15:10:00,33.54,33.62,33.46,33.56,225700.0,21.4556,21.5068,21.4044,21.4684,225700.0
2009-06-24 15:20:00,33.56,33.58,33.51,33.54,298000.0,21.4684,21.4812,21.4364,21.4556,298000.0
2009-06-24 15:30:00,33.54,33.67,33.54,33.63,222900.0,21.4556,21.5388,21.4556,21.5132,222900.0
2009-06-24 15:40:00,33.64,33.64,33.52,33.58,375800.0,21.5196,21.5196,21.4428,21.4812,375800.0
2009-06-24 15:50:00,33.58,33.64,33.54,33.64,514300.0,21.4812,21.5196,21.4556,21.5196,514300.0
2009-06-25 09:30:00,33.35,33.45,33.25,33.26,235800.0,21.3341,21.398,21.2701,21.2765,235800.0
2009-06-25 09:40:00,33.27,33.38,33.26,33.38,63500.0,21.2829,21.3533,21.2765,21.3533,63500.0
2009-06-25 09:50:00,33.38,33.59,33.36,33.57,225600.0,21.3533,21.4876,21.3405,21.4748,225600.0
2009-06-25 10:00:00,33.58,33.69,33.52,33.69,179400.0,21.4812,21.5516,21.4428,21.5516,179400.0
2009-06-25 10:10:00,33.69,33.78,33.66,33.77,148700.0,21.5516,21.6091,21.5324,21.6027,148700.0
2009-06-25 10:20:00,33.78,33.9,33.77,33.9,178500.0,21.6091,21.6859,21.6027,21.6859,178500.0
2009-06-25 10:30:00,33.9,33.93,33.78,33.89,85800.0,21.6859,21.7051,21.6091,21.6795,85800.0
2009-06-25 10:40:00,33.88,33.92,33.78,33.81,78500.0,21.6731,21.6987,21.6091,21.6283,78500.0
2009-06-25 10:50:00,33.81,33.9,33.79,33.83,77500.0,21.6283,21.6859,21.6155,21.6411,77500.0
2009-06-25 11:00:00,33.83,33.88,33.76,33.83,92600.0,21.6411,21.6731,21.5963,21.6411,92600.0
2009-06-25 11:10:00,33.83,33.89,33.74,33.82,44700.0,21.6411,21.6795,21.5835,21.6347,44700.0
2009-06-25 11:20:00,33.84,34.0,33.81,33.98,96500.0,21.6475,21.7499,21.6283,21.7371,96500.0
2009-06-25 11:30:00,33.99,34.25,33.97,34.24,344300.0,21.7435,21.9098,21.7307,21.9034,344300.0
2009-06-25 11:40:00,34.25,34.32,34.24,34.29,126400.0,21.9098,21.9546,21.9034,21.9354,126400.0
2009-06-25 11:50:00,34.28,34.43,34.27,34.43,111100.0,21.929,22.0249,21.9226,22.0249,111100.0
2009-06-25 12:00:00,34.43,34.53,34.42,34.5,208100.0,22.0249,22.0889,22.0185,22.0697,208100.0
2009-06-25 12:10:00,34.5,34.63,34.5,34.62,109000.0,22.0697,22.1529,22.0697,22.1465,109000.0
2009-06-25 12:20:00,34.63,34.77,34.6,34.77,196800.0,22.1529,22.2424,22.1337,22.2424,196800.0
2009-06-25 12:30:00,34.77,34.87,34.76,34.83,232800.0,22.2424,22.3064,22.236,22.2808,232800.0
2009-06-25 12:40:00,34.83,35.09,34.81,35.0,613900.0,22.2808,22.4471,22.268,22.3896,613900.0
2009-06-25 12:50:00,35.0,35.03,34.98,34.99,244200.0,22.3896,22.4088,22.3768,22.3832,244200.0
2009-06-25 13:00:00,34.99,35.17,34.89,35.04,937700.0,22.3832,22.4983,22.3192,22.4152,937700.0
2009-06-25 13:10:00,35.03,35.06,35.0,35.01,233100.0,22.4088,22.428,22.3896,22.396,233100.0
2009-06-25 13:20:00,35.01,35.04,34.99,35.02,131300.0,22.396,22.4152,22.3832,22.4024,131300.0
2009-06-25 13:30:00,35.02,35.08,35.01,35.03,162000.0,22.4024,22.4407,22.396,22.4088,162000.0
2009-06-25 13:40:00,35.03,35.07,34.96,35.02,434400.0,22.4088,22.4344,22.364,22.4024,434400.0
2009-06-25 13:50:00,35.02,35.03,34.98,35.02,195500.0,22.4024,22.4088,22.3768,22.4024,195500.0
2009-06-25 14:00:00,35.03,35.04,35.0,35.0,251500.0,22.4088,22.4152,22.3896,22.3896,251500.0
2009-06-25 14:10:00,35.0,35.01,34.95,34.98,524800.0,22.3896,22.396,22.3576,22.3768,524800.0
2009-06-25 14:20:00,34.97,35.01,34.97,35.01,436700.0,22.3704,22.396,22.3704,22.396,436700.0
2009-06-25 14:30:00,35.0,35.08,34.97,35.04,533700.0,22.3896,22.4407,22.3704,22.4152,533700.0
2009-06-25 14:40:00,35.04,35.1,35.0,35.02,455200.0,22.4152,22.4535,22.3896,22.4024,455200.0
2009-06-25 14:50:00,35.02,35.05,34.99,35.0,400100.0,22.4024,22.4216,22.3832,22.3896,400100.0
2009-06-25 15:00:00,35.01,35.07,35.01,35.07,251600.0,22.396,22.4344,22.396,22.4344,251600.0
2009-06-25 15:10:00,35.07,35.18,35.06,35.17,508800.0,22.4344,22.5047,22.428,22.4983,508800.0
2009-06-25 15:20:00,35.18,35.27,35.15,35.25,347000.0,22.5047,22.5623,22.4855,22.5495,347000.0
2009-06-25 15:30:00,35.26,35.27,35.09,35.09,473600.0,22.5559,22.5623,22.4471,22.4471,473600.0
2009-06-25 15:40:00,35.09,35.3,35.09,35.26,624600.0,22.4471,22.5815,22.4471,22.5559,624600.0
2009-06-25 15:50:00,35.26,35.41,35.23,35.37,1241000.0,22.5559,22.6519,22.5367,22.6263,1241000.0
2009-06-26 09:30:00,35.2,35.2,34.78,35.01,562700.0,22.5175,22.5175,22.2488,22.396,562700.0
2009-06-26 09:40:00,35.0,35.05,34.63,34.72,509600.0,22.3896,22.4216,22.1529,22.2105,509600.0
2009-06-26 09:50:00,34.74,34.78,34.47,34.47,703200.0,22.2233,22.2488,22.0505,22.0505,703200.0
2009-06-26 10:00:00,34.48,34.59,34.36,34.4,284800.0,22.0569,22.1273,21.9802,22.0058,284800.0
2009-06-26 10:10:00,34.4,34.46,34.28,34.28,195100.0,22.0058,22.0441,21.929,21.929,195100.0
2009-06-26 10:20:00,34.29,34.54,34.29,34.4,192500.0,21.9354,22.0953,21.9354,22.0058,192500.0
2009-06-26 10:30:00,34.4,34.48,34.35,34.37,188700.0,22.0058,22.0569,21.9738,21.9866,188700.0
2009-06-26 10:40:00,34.37,34.42,34.26,34.28,145200.0,21.9866,22.0185,21.9162,21.929,145200.0
2009-06-26 10:50:00,34.28,34.32,34.16,34.18,184000.0,21.929,21.9546,21.8522,21.865,184000.0
2009-06-26 11:00:00,34.18,34.18,34.05,34.09,173900.0,21.865,21.865,21.7819,21.8074,173900.0
2009-06-26 11:10:00,34.08,34.17,34.07,34.08,183300.0,21.801,21.8586,21.7946,21.801,183300.0
2009-06-26 11:20:00,34.08,34.2,34.02,34.17,430300.0,21.801,21.8778,21.7627,21.8586,430300.0
2009-06-26 11:30:00,34.17,34.25,34.14,34.21,229300.0,21.8586,21.9098,21.8394,21.8842,229300.0
2009-06-26 11:40:00,34.19,34.25,34.15,34.2,144200.0,21.8714,21.9098,21.8458,21.8778,144200.0
2009-06-26 11:50:00,34.2,34.32,34.2,34.32,67600.0,21.8778,21.9546,21.8778,21.9546,67600.0
2009-06-26 12:00:00,34.32,34.37,34.3,34.32,157700.0,21.9546,21.9866,21.9418,21.9546,157700.0
2009-06-26 12:10:00,34.31,34.34,34.18,34.2,248900.0,21.9482,21.9674,21.865,21.8778,248900.0
2009-06-26 12:20:00,34.19,34.26,34.18,34.25,86100.0,21.8714,21.9162,21.865,21.9098,86100.0
2009-06-26 12:30:00,34.26,34.36,34.22,34.35,76200.0,21.9162,21.9802,21.8906,21.9738,76200.0
2009-06-26 12:40:00,34.34,34.44,34.33,34.43,60200.0,21.9674,22.0313,21.961,22.0249,60200.0
2009-06-26 12:50:00,34.43,34.43,34.38,34.38,53400.0,22.0249,22.0249,21.993,21.993,53400.0
2009-06-26 13:00:00,34.38,34.44,34.38,34.41,65000.0,21.993,22.0313,21.993,22.0121,65000.0
2009-06-26 13:10:00,34.41,34.48,34.4,34.47,61500.0,22.0121,22.0569,22.0058,22.0505,61500.0
2009-06-26 13:20:00,34.47,34.48,34.4,34.48,86000.0,22.0505,22.0569,22.0058,22.0569,86000.0
2009-06-26 13:30:00,34.47,34.48,34.39,34.48,91800.0,22.0505,22.0569,21.9994,22.0569,91800.0
2009-06-26 13:40:00,34.48,34.54,34.47,34.53,50100.0,22.0569,22.0953,22.0505,22.0889,50100.0
2009-06-26 13:50:00,34.54,34.78,34.52,34.74,519500.0,22.0953,22.2488,22.0825,22.2233,519500.0
2009-06-26 14:00:00,34.74,34.86,34.7,34.86,314500.0,22.2233,22.3,22.1977,22.3,314500.0
2009-06-26 14:10:00,34.86,35.04,34.85,35.0,581600.0,22.3,22.4152,22.2936,22.3896,581600.0
2009-06-26 14:20:00,34.99,35.08,34.94,35.0,437100.0,22.3832,22.4407,22.3512,22.3896,437100.0
2009-06-26 14:30:00,35.0,35.07,34.97,35.03,144100.0,22.3896,22.4344,22.3704,22.4088,144100.0
2009-06-26 14:40:00,35.04,35.09,35.01,35.06,220100.0,22.4152,22.4471,22.396,22.428,220100.0
2009-06-26 14:50:00,35.07,35.13,35.0,35.05,196500.0,22.4344,22.4727,22.3896,22.4216,196500.0
2009-06-26 15:00:00,35.06,35.3,35.05,35.3,578200.0,22.428,22.5815,22.4216,22.5815,578200.0
2009-06-26 15:10:00,35.3,35.47,35.25,35.42,795900.0,22.5815,22.6902,22.5495,22.6582,795900.0
2009-06-26 15:20:00,35.41,35.43,35.38,35.41,420100.0,22.6519,22.6646,22.6327,22.6519,420100.0
2009-06-26 15:30:00,35.42,35.43,35.28,35.35,554200.0,22.6582,22.6646,22.5687,22.6135,554200.0
2009-06-26 15:40:00,35.34,35.42,35.3,35.38,527300.0,22.6071,22.6582,22.5815,22.6327,527300.0
2009-06-26 15:50:00,35.38,35.42,35.29,35.29,730600.0,22.6327,22.6582,22.5751,22.5751,730600.0
2009-06-29 09:30:00,35.3,35.3,34.86,34.86,198600.0,22.5815,22.5815,22.3,22.3,198600.0
2009-06-29 09:40:00,34.85,34.93,34.75,34.75,188500.0,22.2936,22.3448,22.2296,22.2296,188500.0
2009-06-29 09:50:00,34.75,34.82,34.56,34.57,174400.0,22.2296,22.2744,22.1081,22.1145,174400.0
2009-06-29 10:00:00,34.57,34.64,34.53,34.64,228300.0,22.1145,22.1593,22.0889,22.1593,228300.0
2009-06-29 10:10:00,34.64,34.75,34.6,34.73,206400.0,22.1593,22.2296,22.1337,22.2169,206400.0
2009-06-29 10:20:00,34.72,34.86,34.7,34.81,418100.0,22.2105,22.3,22.1977,22.268,418100.0
2009-06-29 10:30:00,34.82,34.83,34.73,34.73,175500.0,22.2744,22.2808,22.2169,22.2169,175500.0
2009-06-29 10:40:00,34.73,34.8,34.73,34.74,198100.0,22.2169,22.2616,22.2169,22.2233,198100.0
2009-06-29 10:50:00,34.74,34.76,34.7,34.72,162400.0,22.2233,22.236,22.1977,22.2105,162400.0
2009-06-29 11:00:00,34.71,34.76,34.67,34.67,144000.0,22.2041,22.236,22.1785,22.1785,144000.0
2009-06-29 11:10:00,34.67,34.76,34.65,34.76,293400.0,22.1785,22.236,22.1657,22.236,293400.0
2009-06-29 11:20:00,34.76,34.81,34.67,34.77,354900.0,22.236,22.268,22.1785,22.2424,354900.0
2009-06-29 11:30:00,34.78,34.78,34.67,34.67,170500.0,22.2488,22.2488,22.1785,22.1785,170500.0
2009-06-29 11:40:00,34.68,34.71,34.66,34.68,151700.0,22.1849,22.2041,22.1721,22.1849,151700.0
2009-06-29 11:50:00,34.68,34.73,34.67,34.72,151000.0,22.1849,22.2169,22.1785,22.2105,151000.0
2009-06-29 12:00:00,34.73,34.75,34.68,34.75,130100.0,22.2169,22.2296,22.1849,22.2296,130100.0
2009-06-29 12:10:00,34.75,34.76,34.74,34.75,47700.0,22.2296,22.236,22.2233,22.2296,47700.0
2009-06-29 12:20:00,34.75,34.8,34.72,34.77,140100.0,22.2296,22.2616,22.2105,22.2424,140100.0
2009-06-29 12:30:00,34.77,34.79,34.74,34.79,94300.0,22.2424,22.2552,22.2233,22.2552,94300.0
2009-06-29 12:40:00,34.79,34.85,34.78,34.85,44100.0,22.2552,22.2936,22.2488,22.2936,44100.0
2009-06-29 12:50:00,34.85,34.9,34.84,34.9,46000.0,22.2936,22.3256,22.2872,22.3256,46000.0
2009-06-29 13:00:00,34.9,34.97,34.89,34.97,72900.0,22.3256,22.3704,22.3192,22.3704,72900.0
2009-06-29 13:10:00,34.96,35.01,34.92,34.93,104000.0,22.364,22.396,22.3384,22.3448,104000.0
2009-06-29 13:20:00,34.92,34.95,34.9,34.91,114800.0,22.3384,22.3576,22.3256,22.332,114800.0
2009-06-29 13:30:00,34.91,34.91,34.86,34.87,40800.0,22.332,22.332,22.3,22.3064,40800.0
2009-06-29 13:40:00,34.87,34.88,34.86,34.88,43700.0,22.3064,22.3128,22.3,22.3128,43700.0
2009-06-29 13:50:00,34.88,34.89,34.87,34.89,59500.0,22.3128,22.3192,22.3064,22.3192,59500.0
2009-06-29 14:00:00,34.88,34.89,34.86,34.88,133500.0,22.3128,22.3192,22.3,22.3128,133500.0
2009-06-29 14:10:00,34.89,34.89,34.84,34.86,89400.0,22.3192,22.3192,22.2872,22.3,89400.0
2009-06-29 14:20:00,34.86,34.9,34.86,34.89,82600.0,22.3,22.3256,22.3,22.3192,82600.0
2009-06-29 14:30:00,34.88,34.93,34.88,34.92,78700.0,22.3128,22.3448,22.3128,22.3384,78700.0
2009-06-29 14:40:00,34.91,34.93,34.88,34.93,48900.0,22.332,22.3448,22.3128,22.3448,48900.0
2009-06-29 14:50:00,34.93,34.93,34.88,34.89,89000.0,22.3448,22.3448,22.3128,22.3192,89000.0
2009-06-29 15:00:00,34.89,34.89,34.88,34.88,66100.0,22.3192,22.3192,22.3128,22.3128,66100.0
2009-06-29 15:10:00,34.88,34.92,34.88,34.88,116500.0,22.3128,22.3384,22.3128,22.3128,116500.0
2009-06-29 15:20:00,34.89,34.95,34.88,34.95,160600.0,22.3192,22.3576,22.3128,22.3576,160600.0
2009-06-29 15:30:00,34.94,34.96,34.9,34.92,199000.0,22.3512,22.364,22.3256,22.3384,199000.0
2009-06-29 15:40:00,34.93,34.99,34.92,34.95,256800.0,22.3448,22.3832,22.3384,22.3576,256800.0
2009-06-29 15:50:00,34.95,35.09,34.92,35.04,529400.0,22.3576,22.4471,22.3384,22.4152,529400.0
2009-06-30 09:30:00,35.03,35.1,34.9,35.04,161500.0,22.4088,22.4535,22.3256,22.4152,161500.0
2009-06-30 09:40:00,35.03,35.22,35.02,35.2,131200.0,22.4088,22.5303,22.4024,22.5175,131200.0
2009-06-30 09:50:00,35.2,35.21,35.07,35.09,156700.0,22.5175,22.5239,22.4344,22.4471,156700.0
2009-06-30 10:00:00,35.09,35.09,34.83,34.85,266300.0,22.4471,22.4471,22.2808,22.2936,266300.0
2009-06-30 10:10:00,34.85,34.91,34.67,34.67,176100.0,22.2936,22.332,22.1785,22.1785,176100.0
2009-06-30 10:20:00,34.67,34.71,34.6,34.65,173600.0,22.1785,22.2041,22.1337,22.1657,173600.0
2009-06-30 10:30:00,34.64,34.65,34.47,34.5,212200.0,22.1593,22.1657,22.0505,22.0697,212200.0
2009-06-30 10:40:00,34.5,34.53,34.43,34.48,176900.0,22.0697,22.0889,22.0249,22.0569,176900.0
2009-06-30 10:50:00,34.48,34.57,34.48,34.53,86700.0,22.0569,22.1145,22.0569,22.0889,86700.0
2009-06-30 11:00:00,34.53,34.56,34.5,34.52,101200.0,22.0889,22.1081,22.0697,22.0825,101200.0
2009-06-30 11:10:00,34.52,34.61,34.48,34.57,107500.0,22.0825,22.1401,22.0569,22.1145,107500.0
2009-06-30 11:20:00,34.58,34.58,34.45,34.45,117800.0,22.1209,22.1209,22.0377,22.0377,117800.0
2009-06-30 11:30:00,34.44,34.45,34.32,34.4,272700.0,22.0313,22.0377,21.9546,22.0058,272700.0
2009-06-30 11:40:00,34.4,34.54,34.4,34.54,89900.0,22.0058,22.0953,22.0058,22.0953,89900.0
2009-06-30 11:50:00,34.53,34.63,34.52,34.57,122900.0,22.0889,22.1529,22.0825,22.1145,122900.0
2009-06-30 12:00:00,34.58,34.64,34.58,34.61,68900.0,22.1209,22.1593,22.1209,22.1401,68900.0
2009-06-30 12:10:00,34.61,34.66,34.6,34.6,54100.0,22.1401,22.1721,22.1337,22.1337,54100.0
2009-06-30 12:20:00,34.6,34.63,34.56,34.61,76100.0,22.1337,22.1529,22.1081,22.1401,76100.0
2009-06-30 12:30:00,34.61,34.66,34.59,34.6,84500.0,22.1401,22.1721,22.1273,22.1337,84500.0
2009-06-30 12:40:00,34.61,34.67,34.61,34.63,76500.0,22.1401,22.1785,22.1401,22.1529,76500.0
2009-06-30 12:50:00,34.64,34.67,34.62,34.66,49800.0,22.1593,22.1785,22.1465,22.1721,49800.0
2009-06-30 13:00:00,34.67,34.67,34.59,34.66,87700.0,22.1785,22.1785,22.1273,22.1721,87700.0
2009-06-30 13:10:00,34.65,34.66,34.55,34.56,55400.0,22.1657,22.1721,22.1017,22.1081,55400.0
2009-06-30 13:20:00,34.55,34.61,34.55,34.57,68000.0,22.1017,22.1401,22.1017,22.1145,68000.0
2009-06-30 13:30:00,34.57,34.58,34.54,34.56,36600.0,22.1145,22.1209,22.0953,22.1081,36600.0
2009-06-30 13:40:00,34.55,34.61,34.55,34.56,49500.0,22.1017,22.1401,22.1017,22.1081,49500.0
2009-06-30 13:50:00,34.56,34.57,34.5,34.52,79600.0,22.1081,22.1145,22.0697,22.0825,79600.0
2009-06-30 14:00:00,34.52,34.58,34.5,34.55,133000.0,22.0825,22.1209,22.0697,22.1017,133000.0
2009-06-30 14:10:00,34.54,34.61,34.54,34.54,65100.0,22.0953,22.1401,22.0953,22.0953,65100.0
2009-06-30 14:20:00,34.54,34.6,34.53,34.6,95800.0,22.0953,22.1337,22.0889,22.1337,95800.0
2009-06-30 14:30:00,34.6,34.63,34.56,34.58,136100.0,22.1337,22.1529,22.1081,22.1209,136100.0
2009-06-30 14:40:00,34.58,34.59,34.52,34.52,116000.0,22.1209,22.1273,22.0825,22.0825,116000.0
2009-06-30 14:50:00,34.53,34.59,34.5,34.53,127200.0,22.0889,22.1273,22.0697,22.0889,127200.0
2009-06-30 15:00:00,34.53,34.56,34.48,34.5,146100.0,22.0889,22.1081,22.0569,22.0697,146100.0
2009-06-30 15:10:00,34.5,34.59,34.48,34.49,152000.0,22.0697,22.1273,22.0569,22.0633,152000.0
2009-06-30 15:20:00,34.48,34.59,34.48,34.57,197900.0,22.0569,22.1273,22.0569,22.1145,197900.0
2009-06-30 15:30:00,34.57,34.64,34.55,34.61,234900.0,22.1145,22.1593,22.1017,22.1401,234900.0
2009-06-30 15:40:00,34.61,34.67,34.55,34.64,263200.0,22.1401,22.1785,22.1017,22.1593,263200.0
2009-06-30 15:50:00,34.64,34.68,34.56,34.67,618300.0,22.1593,22.1849,22.1081,22.1785,618300.0
2009-07-01 09:30:00,34.76,34.98,34.64,34.93,155300.0,22.236,22.3768,22.1593,22.3448,155300.0
2009-07-01 09:40:00,34.92,35.0,34.9,34.99,121300.0,22.3384,22.3896,22.3256,22.3832,121300.0
2009-07-01 09:50:00,34.99,35.08,34.98,35.06,174400.0,22.3832,22.4407,22.3768,22.428,174400.0
2009-07-01 10:00:00,35.06,35.06,34.83,34.83,210000.0,22.428,22.428,22.2808,22.2808,210000.0
2009-07-01 10:10:00,34.84,35.07,34.81,35.05,177800.0,22.2872,22.4344,22.268,22.4216,177800.0
2009-07-01 10:20:00,35.05,35.2,35.02,35.18,195100.0,22.4216,22.5175,22.4024,22.5047,195100.0
2009-07-01 10:30:00,35.19,35.24,35.08,35.12,108100.0,22.5111,22.5431,22.4407,22.4663,108100.0
2009-07-01 10:40:00,35.12,35.13,35.05,35.05,63600.0,22.4663,22.4727,22.4216,22.4216,63600.0
2009-07-01 10:50:00,35.04,35.05,35.02,35.03,81700.0,22.4152,22.4216,22.4024,22.4088,81700.0
2009-07-01 11:00:00,35.04,35.07,35.03,35.05,87000.0,22.4152,22.4344,22.4088,22.4216,87000.0
2009-07-01 11:10:00,35.05,35.07,34.96,34.98,103900.0,22.4216,22.4344,22.364,22.3768,103900.0
2009-07-01 11:20:00,34.97,35.01,34.95,34.96,73900.0,22.3704,22.396,22.3576,22.364,73900.0
2009-07-01 11:30:00,34.96,35.13,34.92,35.12,106500.0,22.364,22.4727,22.3384,22.4663,106500.0
2009-07-01 11:40:00,35.12,35.17,35.09,35.16,102900.0,22.4663,22.4983,22.4471,22.4919,102900.0
2009-07-01 11:50:00,35.16,35.22,35.16,35.16,151800.0,22.4919,22.5303,22.4919,22.4919,151800.0
2009-07-01 12:00:00,35.17,35.17,35.14,35.15,201600.0,22.4983,22.4983,22.4791,22.4855,201600.0
2009-07-01 12:10:00,35.15,35.16,35.08,35.09,89000.0,22.4855,22.4919,22.4407,22.4471,89000.0
2009-07-01 12:20:00,35.1,35.11,35.05,35.05,103100.0,22.4535,22.4599,22.4216,22.4216,103100.0
2009-07-01 12:30:00,35.05,35.05,34.97,34.97,57300.0,22.4216,22.4216,22.3704,22.3704,57300.0
2009-07-01 12:40:00,34.97,35.09,34.93,35.09,129700.0,22.3704,22.4471,22.3448,22.4471,129700.0
2009-07-01 12:50:00,35.1,35.11,35.05,35.06,102500.0,22.4535,22.4599,22.4216,22.428,102500.0
2009-07-01 13:00:00,35.05,35.07,35.02,35.03,121700.0,22.4216,22.4344,22.4024,22.4088,121700.0
2009-07-01 13:10:00,35.03,35.04,35.0,35.0,47800.0,22.4088,22.4152,22.3896,22.3896,47800.0
2009-07-01 13:20:00,35.01,35.08,35.0,35.07,82400.0,22.396,22.4407,22.3896,22.4344,82400.0
2009-07-01 13:30:00,35.08,35.2,35.07,35.2,78600.0,22.4407,22.5175,22.4344,22.5175,78600.0
2009-07-01 13:40:00,35.19,35.22,35.16,35.2,76300.0,22.5111,22.5303,22.4919,22.5175,76300.0
2009-07-01 13:50:00,35.2,35.21,35.17,35.19,138500.0,22.5175,22.5239,22.4983,22.5111,138500.0
2009-07-01 14:00:00,35.18,35.18,35.07,35.08,125600.0,22.5047,22.5047,22.4344,22.4407,125600.0
2009-07-01 14:10:00,35.08,35.1,35.04,35.1,60100.0,22.4407,22.4535,22.4152,22.4535,60100.0
2009-07-01 14:20:00,35.09,35.13,35.05,35.09,98200.0,22.4471,22.4727,22.4216,22.4471,98200.0
2009-07-01 14:30:00,35.1,35.12,35.04,35.1,53000.0,22.4535,22.4663,22.4152,22.4535,53000.0
2009-07-01 14:40:00,35.09,35.11,35.07,35.1,65200.0,22.4471,22.4599,22.4344,22.4535,65200.0
2009-07-01 14:50:00,35.1,35.1,35.06,35.06,74800.0,22.4535,22.4535,22.428,22.428,74800.0
2009-07-01 15:00:00,35.06,35.07,35.05,35.05,99400.0,22.428,22.4344,22.4216,22.4216,99400.0
2009-07-01 15:10:00,35.05,35.06,35.0,35.01,148900.0,22.4216,22.428,22.3896,22.396,148900.0
2009-07-01 15:20:00,35.02,35.08,34.97,34.98,236900.0,22.4024,22.4407,22.3704,22.3768,236900.0
2009-07-01 15:30:00,34.97,35.04,34.94,35.01,220500.0,22.3704,22.4152,22.3512,22.396,220500.0
2009-07-01 15:40:00,35.01,35.04,34.93,34.95,188900.0,22.396,22.4152,22.3448,22.3576,188900.0
2009-07-01 15:50:00,34.96,35.05,34.95,34.98,373800.0,22.364,22.4216,22.3576,22.3768,373800.0
2009-07-02 09:30:00,34.71,34.71,34.1,34.11,156900.0,22.2041,22.2041,21.8138,21.8202,156900.0
2009-07-02 09:40:00,34.11,34.22,34.09,34.18,79100.0,21.8202,21.8906,21.8074,21.865,79100.0
2009-07-02 09:50:00,34.17,34.24,34.1,34.2,173600.0,21.8586,21.9034,21.8138,21.8778,173600.0
2009-07-02 10:00:00,34.2,34.24,34.07,34.1,144100.0,21.8778,21.9034,21.7946,21.8138,144100.0
2009-07-02 10:10:00,34.11,34.13,34.08,34.1,83500.0,21.8202,21.833,21.801,21.8138,83500.0
2009-07-02 10:20:00,34.09,34.16,34.08,34.12,134300.0,21.8074,21.8522,21.801,21.8266,134300.0
2009-07-02 10:30:00,34.12,34.13,34.06,34.06,130000.0,21.8266,21.833,21.7883,21.7883,130000.0
2009-07-02 10:40:00,34.07,34.13,34.04,34.07,82000.0,21.7946,21.833,21.7755,21.7946,82000.0
2009-07-02 10:50:00,34.07,34.19,34.05,34.1,72300.0,21.7946,21.8714,21.7819,21.8138,72300.0
2009-07-02 11:00:00,34.09,34.11,34.06,34.09,78800.0,21.8074,21.8202,21.7883,21.8074,78800.0
2009-07-02 11:10:00,34.09,34.09,34.03,34.07,83500.0,21.8074,21.8074,21.7691,21.7946,83500.0
2009-07-02 11:20:00,34.06,34.11,34.03,34.06,78500.0,21.7883,21.8202,21.7691,21.7883,78500.0
2009-07-02 11:30:00,34.06,34.07,34.0,34.05,89300.0,21.7883,21.7946,21.7499,21.7819,89300.0
2009-07-02 11:40:00,34.05,34.05,33.93,34.01,77000.0,21.7819,21.7819,21.7051,21.7563,77000.0
2009-07-02 11:50:00,34.01,34.01,33.91,33.94,216200.0,21.7563,21.7563,21.6923,21.7115,216200.0
2009-07-02 12:00:00,33.94,34.01,33.93,33.99,102400.0,21.7115,21.7563,21.7051,21.7435,102400.0
2009-07-02 12:10:00,33.99,34.03,33.99,34.02,65300.0,21.7435,21.7691,21.7435,21.7627,65300.0
2009-07-02 12:20:00,34.02,34.04,34.02,34.03,35100.0,21.7627,21.7755,21.7627,21.7691,35100.0
2009-07-02 12:30:00,34.03,34.07,34.02,34.07,64600.0,21.7691,21.7946,21.7627,21.7946,64600.0
2009-07-02 12:40:00,34.07,34.14,34.06,34.14,57000.0,21.7946,21.8394,21.7883,21.8394,57000.0
2009-07-02 12:50:00,34.14,34.15,34.11,34.14,31900.0,21.8394,21.8458,21.8202,21.8394,31900.0
2009-07-02 13:00:00,34.14,34.18,34.11,34.12,54800.0,21.8394,21.865,21.8202,21.8266,54800.0
2009-07-02 13:10:00,34.11,34.15,34.11,34.13,105400.0,21.8202,21.8458,21.8202,21.833,105400.0
2009-07-02 13:20:00,34.13,34.13,34.05,34.06,90300.0,21.833,21.833,21.7819,21.7883,90300.0
2009-07-02 13:30:00,34.06,34.1,34.02,34.1,61400.0,21.7883,21.8138,21.7627,21.8138,61400.0
2009-07-02 13:40:00,34.11,34.15,34.08,34.12,64900.0,21.8202,21.8458,21.801,21.8266,64900.0
2009-07-02 13:50:00,34.12,34.12,34.02,34.1,86800.0,21.8266,21.8266,21.7627,21.8138,86800.0
2009-07-02 14:00:00,34.1,34.17,34.1,34.16,58300.0,21.8138,21.8586,21.8138,21.8522,58300.0
2009-07-02 14:10:00,34.17,34.21,34.14,34.15,68600.0,21.8586,21.8842,21.8394,21.8458,68600.0
2009-07-02 14:20:00,34.15,34.19,34.15,34.17,43600.0,21.8458,21.8714,21.8458,21.8586,43600.0
2009-07-02 14:30:00,34.17,34.22,34.12,34.19,64700.0,21.8586,21.8906,21.8266,21.8714,64700.0
2009-07-02 14:40:00,34.18,34.2,34.15,34.15,52200.0,21.865,21.8778,21.8458,21.8458,52200.0
2009-07-02 14:50:00,34.16,34.21,34.15,34.19,47300.0,21.8522,21.8842,21.8458,21.8714,47300.0
2009-07-02 15:00:00,34.21,34.23,34.2,34.22,46000.0,21.8842,21.897,21.8778,21.8906,46000.0
2009-07-02 15:10:00,34.22,34.25,34.17,34.17,132300.0,21.8906,21.9098,21.8586,21.8586,132300.0
2009-07-02 15:20:00,34.16,34.17,34.03,34.06,213200.0,21.8522,21.8586,21.7691,21.7883,213200.0
2009-07-02 15:30:00,34.07,34.13,33.99,34.12,203600.0,21.7946,21.833,21.7435,21.8266,203600.0
2009-07-02 15:40:00,34.12,34.22,34.07,34.2,243200.0,21.8266,21.8906,21.7946,21.8778,243200.0
2009-07-02 15:50:00,34.2,34.21,33.98,34.0,394600.0,21.8778,21.8842,21.7371,21.7499,394600.0
2009-07-06 09:30:00,33.68,33.97,33.6,33.8,205000.0,21.5452,21.7307,21.494,21.6219,205000.0
2009-07-06 09:40:00,33.81,33.81,33.6,33.72,151000.0,21.6283,21.6283,21.494,21.5708,151000.0
2009-07-06 09:50:00,33.71,33.76,33.6,33.65,211800.0,21.5644,21.5963,21.494,21.526,211800.0
2009-07-06 10:00:00,33.65,33.72,33.54,33.55,204200.0,21.526,21.5708,21.4556,21.462,204200.0
2009-07-06 10:10:00,33.55,33.57,33.4,33.41,219700.0,21.462,21.4748,21.366,21.3724,219700.0
2009-07-06 10:20:00,33.41,33.42,33.34,33.36,276100.0,21.3724,21.3788,21.3277,21.3405,276100.0
2009-07-06 10:30:00,33.35,33.39,33.27,33.33,244700.0,21.3341,21.3597,21.2829,21.3213,244700.0
2009-07-06 10:40:00,33.33,33.41,33.26,33.4,130700.0,21.3213,21.3724,21.2765,21.366,130700.0
2009-07-06 10:50:00,33.4,33.43,33.36,33.4,156000.0,21.366,21.3852,21.3405,21.366,156000.0
2009-07-06 11:00:00,33.4,33.52,33.39,33.5,119800.0,21.366,21.4428,21.3597,21.43,119800.0
2009-07-06 11:10:00,33.5,33.57,33.46,33.56,157100.0,21.43,21.4748,21.4044,21.4684,157100.0
2009-07-06 11:20:00,33.57,33.65,33.55,33.56,132100.0,21.4748,21.526,21.462,21.4684,132100.0
2009-07-06 11:30:00,33.56,33.6,33.55,33.57,71000.0,21.4684,21.494,21.462,21.4748,71000.0
2009-07-06 11:40:00,33.57,33.57,33.48,33.54,86600.0,21.4748,21.4748,21.4172,21.4556,86600.0
2009-07-06 11:50:00,33.54,33.59,33.45,33.47,96000.0,21.4556,21.4876,21.398,21.4108,96000.0
2009-07-06 12:00:00,33.47,33.47,33.44,33.44,72500.0,21.4108,21.4108,21.3916,21.3916,72500.0
2009-07-06 12:10:00,33.45,33.48,33.44,33.48,82800.0,21.398,21.4172,21.3916,21.4172,82800.0
2009-07-06 12:20:00,33.47,33.51,33.44,33.44,73100.0,21.4108,21.4364,21.3916,21.3916,73100.0
2009-07-06 12:30:00,33.44,33.44,33.4,33.41,71100.0,21.3916,21.3916,21.366,21.3724,71100.0
2009-07-06 12:40:00,33.41,33.42,33.39,33.41,85000.0,21.3724,21.3788,21.3597,21.3724,85000.0
2009-07-06 12:50:00,33.41,33.5,33.4,33.48,102600.0,21.3724,21.43,21.366,21.4172,102600.0
2009-07-06 13:00:00,33.48,33.49,33.46,33.47,114500.0,21.4172,21.4236,21.4044,21.4108,114500.0
2009-07-06 13:10:00,33.48,33.57,33.45,33.53,137100.0,21.4172,21.4748,21.398,21.4492,137100.0
2009-07-06 13:20:00,33.53,33.57,33.52,33.54,107400.0,21.4492,21.4748,21.4428,21.4556,107400.0
2009-07-06 13:30:00,33.54,33.54,33.5,33.52,79700.0,21.4556,21.4556,21.43,21.4428,79700.0
2009-07-06 13:40:00,33.52,33.52,33.5,33.5,71900.0,21.4428,21.4428,21.43,21.43,71900.0
2009-07-06 13:50:00,33.5,33.51,33.49,33.5,70900.0,21.43,21.4364,21.4236,21.43,70900.0
2009-07-06 14:00:00,33.51,33.51,33.48,33.49,85800.0,21.4364,21.4364,21.4172,21.4236,85800.0
2009-07-06 14:10:00,33.48,33.48,33.42,33.42,170500.0,21.4172,21.4172,21.3788,21.3788,170500.0
2009-07-06 14:20:00,33.41,33.41,33.39,33.39,101200.0,21.3724,21.3724,21.3597,21.3597,101200.0
2009-07-06 14:30:00,33.39,33.45,33.38,33.4,151600.0,21.3597,21.398,21.3533,21.366,151600.0
2009-07-06 14:40:00,33.4,33.43,33.37,33.43,116900.0,21.366,21.3852,21.3469,21.3852,116900.0
2009-07-06 14:50:00,33.43,33.45,33.38,33.43,151500.0,21.3852,21.398,21.3533,21.3852,151500.0
2009-07-06 15:00:00,33.43,33.53,33.42,33.5,156600.0,21.3852,21.4492,21.3788,21.43,156600.0
2009-07-06 15:10:00,33.5,33.56,33.49,33.55,268800.0,21.43,21.4684,21.4236,21.462,268800.0
2009-07-06 15:20:00,33.55,33.56,33.49,33.49,147200.0,21.462,21.4684,21.4236,21.4236,147200.0
2009-07-06 15:30:00,33.49,33.52,33.43,33.49,238900.0,21.4236,21.4428,21.3852,21.4236,238900.0
2009-07-06 15:40:00,33.49,33.66,33.48,33.57,312300.0,21.4236,21.5324,21.4172,21.4748,312300.0
2009-07-06 15:50:00,33.58,33.6,33.55,33.57,468700.0,21.4812,21.494,21.462,21.4748,468700.0
2009-07-07 09:30:00,33.56,33.72,33.3,33.56,173200.0,21.4684,21.5708,21.3021,21.4684,173200.0
2009-07-07 09:40:00,33.56,33.73,33.54,33.67,330300.0,21.4684,21.5772,21.4556,21.5388,330300.0
2009-07-07 09:50:00,33.66,33.8,33.66,33.74,165100.0,21.5324,21.6219,21.5324,21.5835,165100.0
2009-07-07 10:00:00,33.73,33.75,33.64,33.66,196500.0,21.5772,21.5899,21.5196,21.5324,196500.0
2009-07-07 10:10:00,33.67,33.76,33.62,33.74,219600.0,21.5388,21.5963,21.5068,21.5835,219600.0
2009-07-07 10:20:00,33.74,33.88,33.73,33.87,114900.0,21.5835,21.6731,21.5772,21.6667,114900.0
2009-07-07 10:30:00,33.88,33.88,33.75,33.75,205800.0,21.6731,21.6731,21.5899,21.5899,205800.0
2009-07-07 10:40:00,33.75,33.77,33.75,33.76,193800.0,21.5899,21.6027,21.5899,21.5963,193800.0
2009-07-07 10:50:00,33.76,33.77,33.71,33.75,206500.0,21.5963,21.6027,21.5644,21.5899,206500.0
2009-07-07 11:00:00,33.75,33.77,33.73,33.74,116200.0,21.5899,21.6027,21.5772,21.5835,116200.0
2009-07-07 11:10:00,33.74,33.76,33.73,33.74,52500.0,21.5835,21.5963,21.5772,21.5835,52500.0
2009-07-07 11:20:00,33.75,33.75,33.71,33.72,60100.0,21.5899,21.5899,21.5644,21.5708,60100.0
2009-07-07 11:30:00,33.71,33.8,33.71,33.74,93800.0,21.5644,21.6219,21.5644,21.5835,93800.0
2009-07-07 11:40:00,33.75,33.76,33.7,33.72,60900.0,21.5899,21.5963,21.558,21.5708,60900.0
2009-07-07 11:50:00,33.72,33.77,33.71,33.73,69800.0,21.5708,21.6027,21.5644,21.5772,69800.0
2009-07-07 12:00:00,33.72,33.73,33.7,33.72,65000.0,21.5708,21.5772,21.558,21.5708,65000.0
2009-07-07 12:10:00,33.72,33.72,33.71,33.72,36200.0,21.5708,21.5708,21.5644,21.5708,36200.0
2009-07-07 12:20:00,33.72,33.72,33.63,33.67,148000.0,21.5708,21.5708,21.5132,21.5388,148000.0
2009-07-07 12:30:00,33.67,33.67,33.62,33.62,72800.0,21.5388,21.5388,21.5068,21.5068,72800.0
2009-07-07 12:40:00,33.62,33.69,33.61,33.69,65300.0,21.5068,21.5516,21.5004,21.5516,65300.0
2009-07-07 12:50:00,33.69,33.7,33.68,33.69,42800.0,21.5516,21.558,21.5452,21.5516,42800.0
2009-07-07 13:00:00,33.69,33.7,33.62,33.69,99000.0,21.5516,21.558,21.5068,21.5516,99000.0
2009-07-07 13:10:00,33.7,33.75,33.66,33.67,74100.0,21.558,21.5899,21.5324,21.5388,74100.0
2009-07-07 13:20:00,33.67,33.69,33.62,33.66,60000.0,21.5388,21.5516,21.5068,21.5324,60000.0
2009-07-07 13:30:00,33.66,33.7,33.62,33.65,75200.0,21.5324,21.558,21.5068,21.526,75200.0
2009-07-07 13:40:00,33.65,33.66,33.6,33.61,78500.0,21.526,21.5324,21.494,21.5004,78500.0
2009-07-07 13:50:00,33.61,33.61,33.59,33.61,52800.0,21.5004,21.5004,21.4876,21.5004,52800.0
2009-07-07 14:00:00,33.61,33.61,33.55,33.56,74900.0,21.5004,21.5004,21.462,21.4684,74900.0
2009-07-07 14:10:00,33.56,33.58,33.52,33.52,209800.0,21.4684,21.4812,21.4428,21.4428,209800.0
2009-07-07 14:20:00,33.53,33.64,33.53,33.64,121700.0,21.4492,21.5196,21.4492,21.5196,121700.0
2009-07-07 14:30:00,33.63,33.63,33.54,33.61,154500.0,21.5132,21.5132,21.4556,21.5004,154500.0
2009-07-07 14:40:00,33.6,33.63,33.53,33.54,113100.0,21.494,21.5132,21.4492,21.4556,113100.0
2009-07-07 14:50:00,33.53,33.54,33.41,33.49,187200.0,21.4492,21.4556,21.3724,21.4236,187200.0
2009-07-07 15:00:00,33.5,33.52,33.42,33.45,206000.0,21.43,21.4428,21.3788,21.398,206000.0
2009-07-07 15:10:00,33.44,33.47,33.4,33.46,106800.0,21.3916,21.4108,21.366,21.4044,106800.0
2009-07-07 15:20:00,33.46,33.49,33.39,33.44,169400.0,21.4044,21.4236,21.3597,21.3916,169400.0
2009-07-07 15:30:00,33.43,33.54,33.43,33.52,183500.0,21.3852,21.4556,21.3852,21.4428,183500.0
2009-07-07 15:40:00,33.53,33.57,33.45,33.46,236500.0,21.4492,21.4748,21.398,21.4044,236500.0
2009-07-07 15:50:00,33.45,33.5,33.44,33.47,493400.0,21.398,21.43,21.3916,21.4108,493400.0
2009-07-08 09:30:00,33.04,33.93,33.04,33.63,263300.0,21.1358,21.7051,21.1358,21.5132,263300.0
2009-07-08 09:40:00,33.63,33.72,33.56,33.7,121200.0,21.5132,21.5708,21.4684,21.558,121200.0
2009-07-08 09:50:00,33.7,33.74,33.5,33.51,168600.0,21.558,21.5835,21.43,21.4364,168600.0
2009-07-08 10:00:00,33.51,33.64,33.47,33.55,230000.0,21.4364,21.5196,21.4108,21.462,230000.0
2009-07-08 10:10:00,33.56,33.6,33.43,33.45,94200.0,21.4684,21.494,21.3852,21.398,94200.0
2009-07-08 10:20:00,33.45,33.52,33.37,33.43,153500.0,21.398,21.4428,21.3469,21.3852,153500.0
2009-07-08 10:30:00,33.43,33.47,33.37,33.46,125900.0,21.3852,21.4108,21.3469,21.4044,125900.0
2009-07-08 10:40:00,33.45,33.49,33.43,33.47,83300.0,21.398,21.4236,21.3852,21.4108,83300.0
2009-07-08 10:50:00,33.47,33.48,33.38,33.4,99100.0,21.4108,21.4172,21.3533,21.366,99100.0
2009-07-08 11:00:00,33.39,33.49,33.38,33.4,130200.0,21.3597,21.4236,21.3533,21.366,130200.0
2009-07-08 11:10:00,33.4,33.43,33.3,33.34,121000.0,21.366,21.3852,21.3021,21.3277,121000.0
2009-07-08 11:20:00,33.33,33.35,33.25,33.3,96300.0,21.3213,21.3341,21.2701,21.3021,96300.0
2009-07-08 11:30:00,33.31,33.39,33.29,33.37,79100.0,21.3085,21.3597,21.2957,21.3469,79100.0
2009-07-08 11:40:00,33.37,33.51,33.37,33.51,234800.0,21.3469,21.4364,21.3469,21.4364,234800.0
2009-07-08 11:50:00,33.5,33.53,33.38,33.42,90100.0,21.43,21.4492,21.3533,21.3788,90100.0
2009-07-08 12:00:00,33.42,33.49,33.41,33.49,33400.0,21.3788,21.4236,21.3724,21.4236,33400.0
2009-07-08 12:10:00,33.49,33.51,33.44,33.44,61400.0,21.4236,21.4364,21.3916,21.3916,61400.0
2009-07-08 12:20:00,33.44,33.47,33.36,33.41,94800.0,21.3916,21.4108,21.3405,21.3724,94800.0
2009-07-08 12:30:00,33.42,33.45,33.4,33.41,39200.0,21.3788,21.398,21.366,21.3724,39200.0
2009-07-08 12:40:00,33.4,33.45,33.4,33.45,52000.0,21.366,21.398,21.366,21.398,52000.0
2009-07-08 12:50:00,33.44,33.51,33.44,33.5,141000.0,21.3916,21.4364,21.3916,21.43,141000.0
2009-07-08 13:00:00,33.5,33.56,33.49,33.54,140600.0,21.43,21.4684,21.4236,21.4556,140600.0
2009-07-08 13:10:00,33.54,33.55,33.42,33.42,67300.0,21.4556,21.462,21.3788,21.3788,67300.0
2009-07-08 13:20:00,33.42,33.43,33.37,33.37,60300.0,21.3788,21.3852,21.3469,21.3469,60300.0
2009-07-08 13:30:00,33.37,33.4,33.31,33.36,86400.0,21.3469,21.366,21.3085,21.3405,86400.0
2009-07-08 13:40:00,33.36,33.36,33.31,33.34,34800.0,21.3405,21.3405,21.3085,21.3277,34800.0
2009-07-08 13:50:00,33.33,33.34,33.3,33.33,27400.0,21.3213,21.3277,21.3021,21.3213,27400.0
2009-07-08 14:00:00,33.33,33.36,33.25,33.29,65700.0,21.3213,21.3405,21.2701,21.2957,65700.0
2009-07-08 14:10:00,33.29,33.3,33.25,33.25,64900.0,21.2957,21.3021,21.2701,21.2701,64900.0
2009-07-08 14:20:00,33.25,33.36,33.24,33.32,140700.0,21.2701,21.3405,21.2637,21.3149,140700.0
2009-07-08 14:30:00,33.32,33.33,33.23,33.29,93100.0,21.3149,21.3213,21.2573,21.2957,93100.0
2009-07-08 14:40:00,33.29,33.33,33.29,33.32,66800.0,21.2957,21.3213,21.2957,21.3149,66800.0
2009-07-08 14:50:00,33.31,33.46,33.31,33.39,166100.0,21.3085,21.4044,21.3085,21.3597,166100.0
2009-07-08 15:00:00,33.4,33.45,33.36,33.42,207100.0,21.366,21.398,21.3405,21.3788,207100.0
2009-07-08 15:10:00,33.42,33.43,33.35,33.4,187100.0,21.3788,21.3852,21.3341,21.366,187100.0
2009-07-08 15:20:00,33.4,33.42,33.29,33.35,284000.0,21.366,21.3788,21.2957,21.3341,284000.0
2009-07-08 15:30:00,33.34,33.41,33.3,33.37,194200.0,21.3277,21.3724,21.3021,21.3469,194200.0
2009-07-08 15:40:00,33.36,33.49,33.33,33.41,398800.0,21.3405,21.4236,21.3213,21.3724,398800.0
2009-07-08 15:50:00,33.4,33.48,33.37,33.42,533300.0,21.366,21.4172,21.3469,21.3788,533300.0
2009-07-09 09:30:00,33.5,33.58,33.25,33.28,102100.0,21.43,21.4812,21.2701,21.2893,102100.0
2009-07-09 09:40:00,33.31,33.31,33.12,33.14,70400.0,21.3085,21.3085,21.1869,21.1997,70400.0
2009-07-09 09:50:00,33.13,33.27,33.12,33.2,117300.0,21.1933,21.2829,21.1869,21.2381,117300.0
2009-07-09 10:00:00,33.19,33.21,33.06,33.11,105900.0,21.2317,21.2445,21.1486,21.1805,105900.0
2009-07-09 10:10:00,33.12,33.12,33.01,33.04,122600.0,21.1869,21.1869,21.1166,21.1358,122600.0
2009-07-09 10:20:00,33.06,33.09,33.0,33.03,100100.0,21.1486,21.1677,21.1102,21.1294,100100.0
2009-07-09 10:30:00,33.02,33.09,32.98,33.05,157400.0,21.123,21.1677,21.0974,21.1422,157400.0
2009-07-09 10:40:00,33.06,33.14,33.05,33.09,110500.0,21.1486,21.1997,21.1422,21.1677,110500.0
2009-07-09 10:50:00,33.09,33.13,33.02,33.07,128600.0,21.1677,21.1933,21.123,21.1549,128600.0
2009-07-09 11:00:00,33.06,33.06,32.98,33.0,190600.0,21.1486,21.1486,21.0974,21.1102,190600.0
2009-07-09 11:10:00,32.99,33.0,32.9,32.97,157300.0,21.1038,21.1102,21.0462,21.091,157300.0
2009-07-09 11:20:00,32.97,33.0,32.96,33.0,137800.0,21.091,21.1102,21.0846,21.1102,137800.0
2009-07-09 11:30:00,33.0,33.0,32.96,32.99,92900.0,21.1102,21.1102,21.0846,21.1038,92900.0
2009-07-09 11:40:00,32.98,33.04,32.98,32.99,299200.0,21.0974,21.1358,21.0974,21.1038,299200.0
2009-07-09 11:50:00,32.99,33.0,32.91,32.91,292800.0,21.1038,21.1102,21.0526,21.0526,292800.0
2009-07-09 12:00:00,32.91,32.93,32.89,32.9,69500.0,21.0526,21.0654,21.0398,21.0462,69500.0
2009-07-09 12:10:00,32.9,32.94,32.9,32.94,41200.0,21.0462,21.0718,21.0462,21.0718,41200.0
2009-07-09 12:20:00,32.94,32.96,32.91,32.92,89300.0,21.0718,21.0846,21.0526,21.059,89300.0
2009-07-09 12:30:00,32.91,32.93,32.88,32.92,76100.0,21.0526,21.0654,21.0334,21.059,76100.0
2009-07-09 12:40:00,32.91,32.93,32.88,32.9,120700.0,21.0526,21.0654,21.0334,21.0462,120700.0
2009-07-09 12:50:00,32.91,33.0,32.9,32.94,91600.0,21.0526,21.1102,21.0462,21.0718,91600.0
2009-07-09 13:00:00,32.95,32.96,32.89,32.95,145800.0,21.0782,21.0846,21.0398,21.0782,145800.0
2009-07-09 13:10:00,32.96,33.03,32.96,32.99,133500.0,21.0846,21.1294,21.0846,21.1038,133500.0
2009-07-09 13:20:00,32.99,33.0,32.93,32.95,115100.0,21.1038,21.1102,21.0654,21.0782,115100.0
2009-07-09 13:30:00,32.95,32.97,32.91,32.95,103500.0,21.0782,21.091,21.0526,21.0782,103500.0
2009-07-09 13:40:00,32.95,32.99,32.91,32.99,85600.0,21.0782,21.1038,21.0526,21.1038,85600.0
2009-07-09 13:50:00,32.99,33.01,32.96,32.98,41600.0,21.1038,21.1166,21.0846,21.0974,41600.0
2009-07-09 14:00:00,32.99,33.01,32.96,33.0,77400.0,21.1038,21.1166,21.0846,21.1102,77400.0
2009-07-09 14:10:00,33.0,33.05,32.99,33.05,151900.0,21.1102,21.1422,21.1038,21.1422,151900.0
2009-07-09 14:20:00,33.05,33.09,33.02,33.05,101800.0,21.1422,21.1677,21.123,21.1422,101800.0
2009-07-09 14:30:00,33.04,33.06,33.01,33.04,234500.0,21.1358,21.1486,21.1166,21.1358,234500.0
2009-07-09 14:40:00,33.04,33.05,33.01,33.01,183500.0,21.1358,21.1422,21.1166,21.1166,183500.0
2009-07-09 14:50:00,33.01,33.02,32.95,32.96,48900.0,21.1166,21.123,21.0782,21.0846,48900.0
2009-07-09 15:00:00,32.96,32.98,32.9,32.95,120600.0,21.0846,21.0974,21.0462,21.0782,120600.0
2009-07-09 15:10:00,32.95,33.08,32.95,33.08,133200.0,21.0782,21.1613,21.0782,21.1613,133200.0
2009-07-09 15:20:00,33.07,33.08,32.92,32.95,213700.0,21.1549,21.1613,21.059,21.0782,213700.0
2009-07-09 15:30:00,32.94,32.96,32.88,32.9,232800.0,21.0718,21.0846,21.0334,21.0462,232800.0
2009-07-09 15:40:00,32.9,33.02,32.9,32.99,155700.0,21.0462,21.123,21.0462,21.1038,155700.0
2009-07-09 15:50:00,33.0,33.01,32.97,32.97,289400.0,21.1102,21.1166,21.091,21.091,289400.0
2009-07-10 09:30:00,32.85,33.3,32.75,33.04,378100.0,21.0142,21.3021,20.9502,21.1358,378100.0
2009-07-10 09:40:00,33.06,33.06,32.97,33.02,174600.0,21.1486,21.1486,21.091,21.123,174600.0
2009-07-10 09:50:00,33.01,33.15,32.81,33.09,284400.0,21.1166,21.2061,20.9886,21.1677,284400.0
2009-07-10 10:00:00,33.1,33.13,32.99,32.99,177100.0,21.1741,21.1933,21.1038,21.1038,177100.0
2009-07-10 10:10:00,32.99,33.15,32.8,33.12,123100.0,21.1038,21.2061,20.9822,21.1869,123100.0
2009-07-10 10:20:00,33.12,33.18,33.11,33.18,87500.0,21.1869,21.2253,21.1805,21.2253,87500.0
2009-07-10 10:30:00,33.17,33.21,33.17,33.19,129100.0,21.2189,21.2445,21.2189,21.2317,129100.0
2009-07-10 10:40:00,33.17,33.17,33.11,33.15,127300.0,21.2189,21.2189,21.1805,21.2061,127300.0
2009-07-10 10:50:00,33.16,33.19,33.13,33.18,107800.0,21.2125,21.2317,21.1933,21.2253,107800.0
2009-07-10 11:00:00,33.19,33.2,33.12,33.19,125500.0,21.2317,21.2381,21.1869,21.2317,125500.0
2009-07-10 11:10:00,33.19,33.2,33.04,33.06,103900.0,21.2317,21.2381,21.1358,21.1486,103900.0
2009-07-10 11:20:00,33.06,33.11,32.97,33.02,184100.0,21.1486,21.1805,21.091,21.123,184100.0
2009-07-10 11:30:00,33.01,33.06,32.99,32.99,87600.0,21.1166,21.1486,21.1038,21.1038,87600.0
2009-07-10 11:40:00,33.0,33.0,32.91,32.96,150500.0,21.1102,21.1102,21.0526,21.0846,150500.0
2009-07-10 11:50:00,32.96,32.97,32.9,32.96,52600.0,21.0846,21.091,21.0462,21.0846,52600.0
2009-07-10 12:00:00,32.96,33.09,32.96,33.04,138000.0,21.0846,21.1677,21.0846,21.1358,138000.0
2009-07-10 12:10:00,33.03,33.07,32.98,33.06,71000.0,21.1294,21.1549,21.0974,21.1486,71000.0
2009-07-10 12:20:00,33.06,33.07,33.0,33.02,208900.0,21.1486,21.1549,21.1102,21.123,208900.0
2009-07-10 12:30:00,33.01,33.02,32.97,33.01,185100.0,21.1166,21.123,21.091,21.1166,185100.0
2009-07-10 12:40:00,33.01,33.12,33.01,33.07,57500.0,21.1166,21.1869,21.1166,21.1549,57500.0
2009-07-10 12:50:00,33.07,33.09,33.06,33.08,24000.0,21.1549,21.1677,21.1486,21.1613,24000.0
2009-07-10 13:00:00,33.08,33.11,33.07,33.11,46500.0,21.1613,21.1805,21.1549,21.1805,46500.0
2009-07-10 13:10:00,33.1,33.11,33.04,33.08,49300.0,21.1741,21.1805,21.1358,21.1613,49300.0
2009-07-10 13:20:00,33.08,33.08,32.98,32.98,49000.0,21.1613,21.1613,21.0974,21.0974,49000.0
2009-07-10 13:30:00,32.97,33.01,32.97,32.99,57600.0,21.091,21.1166,21.091,21.1038,57600.0
2009-07-10 13:40:00,33.0,33.08,32.99,33.06,226100.0,21.1102,21.1613,21.1038,21.1486,226100.0
2009-07-10 13:50:00,33.06,33.06,32.99,33.0,29700.0,21.1486,21.1486,21.1038,21.1102,29700.0
2009-07-10 14:00:00,33.0,33.01,32.97,33.0,59500.0,21.1102,21.1166,21.091,21.1102,59500.0
2009-07-10 14:10:00,33.01,33.02,32.95,33.01,186400.0,21.1166,21.123,21.0782,21.1166,186400.0
2009-07-10 14:20:00,33.01,33.01,32.89,32.95,71900.0,21.1166,21.1166,21.0398,21.0782,71900.0
2009-07-10 14:30:00,32.95,32.98,32.92,32.93,57000.0,21.0782,21.0974,21.059,21.0654,57000.0
2009-07-10 14:40:00,32.93,32.99,32.92,32.99,81800.0,21.0654,21.1038,21.059,21.1038,81800.0
2009-07-10 14:50:00,32.99,33.03,32.93,32.97,120700.0,21.1038,21.1294,21.0654,21.091,120700.0
2009-07-10 15:00:00,32.97,33.04,32.95,32.98,110700.0,21.091,21.1358,21.0782,21.0974,110700.0
2009-07-10 15:10:00,32.98,33.92,32.97,33.79,1963600.0,21.0974,21.6987,21.091,21.6155,1963600.0
2009-07-10 15:20:00,33.78,33.91,33.32,33.41,3300400.0,21.6091,21.6923,21.3149,21.3724,3300400.0
2009-07-10 15:30:00,33.41,33.43,33.13,33.31,1554000.0,21.3724,21.3852,21.1933,21.3085,1554000.0
2009-07-10 15:40:00,33.31,33.37,33.22,33.31,1154600.0,21.3085,21.3469,21.2509,21.3085,1154600.0
2009-07-10 15:50:00,33.31,33.39,33.27,33.32,1344000.0,21.3085,21.3597,21.2829,21.3149,1344000.0
2009-07-13 09:30:00,33.39,33.45,32.82,32.88,1006300.0,21.3597,21.398,20.995,21.0334,1006300.0
2009-07-13 09:40:00,32.89,32.91,32.77,32.84,639600.0,21.0398,21.0526,20.963,21.0078,639600.0
2009-07-13 09:50:00,32.84,32.85,32.68,32.68,453100.0,21.0078,21.0142,20.9055,20.9055,453100.0
2009-07-13 10:00:00,32.69,32.77,32.5,32.56,449400.0,20.9119,20.963,20.7903,20.8287,449400.0
2009-07-13 10:10:00,32.55,32.57,32.36,32.44,501900.0,20.8223,20.8351,20.7008,20.7519,501900.0
2009-07-13 10:20:00,32.44,32.44,32.19,32.4,622200.0,20.7519,20.7519,20.592,20.7263,622200.0
2009-07-13 10:30:00,32.42,32.6,32.42,32.58,542900.0,20.7391,20.8543,20.7391,20.8415,542900.0
2009-07-13 10:40:00,32.58,32.85,32.58,32.81,478400.0,20.8415,21.0142,20.8415,20.9886,478400.0
2009-07-13 10:50:00,32.81,32.82,32.6,32.73,268200.0,20.9886,20.995,20.8543,20.9374,268200.0
2009-07-13 11:00:00,32.73,32.79,32.68,32.69,150400.0,20.9374,20.9758,20.9055,20.9119,150400.0
2009-07-13 11:10:00,32.69,32.74,32.65,32.67,128900.0,20.9119,20.9438,20.8863,20.8991,128900.0
2009-07-13 11:20:00,32.68,32.69,32.6,32.62,164400.0,20.9055,20.9119,20.8543,20.8671,164400.0
2009-07-13 11:30:00,32.61,32.92,32.61,32.91,394200.0,20.8607,21.059,20.8607,21.0526,394200.0
2009-07-13 11:40:00,32.91,33.11,32.9,33.1,492200.0,21.0526,21.1805,21.0462,21.1741,492200.0
2009-07-13 11:50:00,33.1,33.14,33.03,33.09,247100.0,21.1741,21.1997,21.1294,21.1677,247100.0
2009-07-13 12:00:00,33.1,33.14,33.03,33.1,159100.0,21.1741,21.1997,21.1294,21.1741,159100.0
2009-07-13 12:10:00,33.1,33.12,33.09,33.11,100900.0,21.1741,21.1869,21.1677,21.1805,100900.0
2009-07-13 12:20:00,33.11,33.14,33.0,33.03,221600.0,21.1805,21.1997,21.1102,21.1294,221600.0
2009-07-13 12:30:00,33.04,33.11,33.02,33.1,227400.0,21.1358,21.1805,21.123,21.1741,227400.0
2009-07-13 12:40:00,33.1,33.17,33.07,33.17,307300.0,21.1741,21.2189,21.1549,21.2189,307300.0
2009-07-13 12:50:00,33.17,33.18,33.03,33.03,158700.0,21.2189,21.2253,21.1294,21.1294,158700.0
2009-07-13 13:00:00,33.03,33.23,33.03,33.22,224500.0,21.1294,21.2573,21.1294,21.2509,224500.0
2009-07-13 13:10:00,33.2,33.22,33.1,33.2,164200.0,21.2381,21.2509,21.1741,21.2381,164200.0
2009-07-13 13:20:00,33.21,33.25,33.15,33.16,153100.0,21.2445,21.2701,21.2061,21.2125,153100.0
2009-07-13 13:30:00,33.15,33.17,33.08,33.17,163900.0,21.2061,21.2189,21.1613,21.2189,163900.0
2009-07-13 13:40:00,33.17,33.17,33.11,33.14,133300.0,21.2189,21.2189,21.1805,21.1997,133300.0
2009-07-13 13:50:00,33.13,33.14,33.03,33.03,122800.0,21.1933,21.1997,21.1294,21.1294,122800.0
2009-07-13 14:00:00,33.03,33.07,33.0,33.05,119700.0,21.1294,21.1549,21.1102,21.1422,119700.0
2009-07-13 14:10:00,33.05,33.1,32.99,32.99,204400.0,21.1422,21.1741,21.1038,21.1038,204400.0
2009-07-13 14:20:00,33.0,33.07,32.98,33.04,259700.0,21.1102,21.1549,21.0974,21.1358,259700.0
2009-07-13 14:30:00,33.03,33.1,33.03,33.06,121300.0,21.1294,21.1741,21.1294,21.1486,121300.0
2009-07-13 14:40:00,33.06,33.08,33.02,33.05,116500.0,21.1486,21.1613,21.123,21.1422,116500.0
2009-07-13 14:50:00,33.05,33.12,33.04,33.1,267500.0,21.1422,21.1869,21.1358,21.1741,267500.0
2009-07-13 15:00:00,33.1,33.12,33.01,33.03,265300.0,21.1741,21.1869,21.1166,21.1294,265300.0
2009-07-13 15:10:00,33.03,33.1,32.98,33.0,228200.0,21.1294,21.1741,21.0974,21.1102,228200.0
2009-07-13 15:20:00,33.01,33.01,32.9,32.92,285800.0,21.1166,21.1166,21.0462,21.059,285800.0
2009-07-13 15:30:00,32.91,32.96,32.9,32.96,419000.0,21.0526,21.0846,21.0462,21.0846,419000.0
2009-07-13 15:40:00,32.96,32.97,32.85,32.86,641700.0,21.0846,21.091,21.0142,21.0206,641700.0
2009-07-13 15:50:00,32.85,32.96,32.85,32.94,984100.0,21.0142,21.0846,21.0142,21.0718,984100.0
2009-07-14 09:30:00,32.81,33.12,32.71,32.88,380500.0,20.9886,21.1869,20.9247,21.0334,380500.0
2009-07-14 09:40:00,32.89,33.03,32.88,32.96,184300.0,21.0398,21.1294,21.0334,21.0846,184300.0
2009-07-14 09:50:00,32.97,32.97,32.77,32.82,354500.0,21.091,21.091,20.963,20.995,354500.0
2009-07-14 10:00:00,32.82,32.99,32.82,32.89,308200.0,20.995,21.1038,20.995,21.0398,308200.0
2009-07-14 10:10:00,32.9,32.93,32.88,32.93,211800.0,21.0462,21.0654,21.0334,21.0654,211800.0
2009-07-14 10:20:00,32.93,32.93,32.82,32.9,259700.0,21.0654,21.0654,20.995,21.0462,259700.0
2009-07-14 10:30:00,32.9,32.9,32.85,32.86,179200.0,21.0462,21.0462,21.0142,21.0206,179200.0
2009-07-14 10:40:00,32.85,32.88,32.79,32.84,176300.0,21.0142,21.0334,20.9758,21.0078,176300.0
2009-07-14 10:50:00,32.83,32.86,32.63,32.67,390000.0,21.0014,21.0206,20.8735,20.8991,390000.0
2009-07-14 11:00:00,32.67,32.75,32.6,32.69,455800.0,20.8991,20.9502,20.8543,20.9119,455800.0
2009-07-14 11:10:00,32.69,32.74,32.64,32.7,296100.0,20.9119,20.9438,20.8799,20.9183,296100.0
2009-07-14 11:20:00,32.7,32.75,32.65,32.68,155000.0,20.9183,20.9502,20.8863,20.9055,155000.0
2009-07-14 11:30:00,32.68,32.75,32.64,32.75,146100.0,20.9055,20.9502,20.8799,20.9502,146100.0
2009-07-14 11:40:00,32.75,32.78,32.68,32.74,134900.0,20.9502,20.9694,20.9055,20.9438,134900.0
2009-07-14 11:50:00,32.73,32.86,32.73,32.82,168900.0,20.9374,21.0206,20.9374,20.995,168900.0
2009-07-14 12:00:00,32.8,32.9,32.8,32.85,705300.0,20.9822,21.0462,20.9822,21.0142,705300.0
2009-07-14 12:10:00,32.85,32.88,32.81,32.84,426300.0,21.0142,21.0334,20.9886,21.0078,426300.0
2009-07-14 12:20:00,32.84,32.85,32.76,32.79,225000.0,21.0078,21.0142,20.9566,20.9758,225000.0
2009-07-14 12:30:00,32.79,32.82,32.73,32.75,103300.0,20.9758,20.995,20.9374,20.9502,103300.0
2009-07-14 12:40:00,32.74,32.77,32.68,32.75,116900.0,20.9438,20.963,20.9055,20.9502,116900.0
2009-07-14 12:50:00,32.75,32.79,32.75,32.77,101400.0,20.9502,20.9758,20.9502,20.963,101400.0
2009-07-14 13:00:00,32.77,32.82,32.76,32.79,84800.0,20.963,20.995,20.9566,20.9758,84800.0
2009-07-14 13:10:00,32.78,32.8,32.71,32.71,76300.0,20.9694,20.9822,20.9247,20.9247,76300.0
2009-07-14 13:20:00,32.72,32.78,32.71,32.77,96100.0,20.9311,20.9694,20.9247,20.963,96100.0
2009-07-14 13:30:00,32.76,32.81,32.75,32.78,110100.0,20.9566,20.9886,20.9502,20.9694,110100.0
2009-07-14 13:40:00,32.79,32.84,32.75,32.84,69100.0,20.9758,21.0078,20.9502,21.0078,69100.0
2009-07-14 13:50:00,32.84,32.85,32.82,32.85,67000.0,21.0078,21.0142,20.995,21.0142,67000.0
2009-07-14 14:00:00,32.84,32.85,32.76,32.83,92300.0,21.0078,21.0142,20.9566,21.0014,92300.0
2009-07-14 14:10:00,32.83,32.83,32.76,32.81,329400.0,21.0014,21.0014,20.9566,20.9886,329400.0
2009-07-14 14:20:00,32.81,32.84,32.79,32.81,180200.0,20.9886,21.0078,20.9758,20.9886,180200.0
2009-07-14 14:30:00,32.81,32.9,32.79,32.89,139600.0,20.9886,21.0462,20.9758,21.0398,139600.0
2009-07-14 14:40:00,32.89,32.92,32.81,32.85,324100.0,21.0398,21.059,20.9886,21.0142,324100.0
2009-07-14 14:50:00,32.83,32.87,32.77,32.85,203700.0,21.0014,21.027,20.963,21.0142,203700.0
2009-07-14 15:00:00,32.85,32.9,32.8,32.82,193300.0,21.0142,21.0462,20.9822,20.995,193300.0
2009-07-14 15:10:00,32.82,32.89,32.82,32.85,263800.0,20.995,21.0398,20.995,21.0142,263800.0
2009-07-14 15:20:00,32.85,32.86,32.81,32.82,217900.0,21.0142,21.0206,20.9886,20.995,217900.0
2009-07-14 15:30:00,32.82,32.87,32.81,32.84,309800.0,20.995,21.027,20.9886,21.0078,309800.0
2009-07-14 15:40:00,32.85,32.86,32.78,32.84,450000.0,21.0142,21.0206,20.9694,21.0078,450000.0
2009-07-14 15:50:00,32.84,32.9,32.81,32.87,591200.0,21.0078,21.0462,20.9886,21.027,591200.0
2009-07-15 09:30:00,33.01,33.34,32.63,32.85,515600.0,21.1166,21.3277,20.8735,21.0142,515600.0
2009-07-15 09:40:00,32.85,32.85,32.65,32.72,302700.0,21.0142,21.0142,20.8863,20.9311,302700.0
2009-07-15 09:50:00,32.72,32.79,32.71,32.74,222100.0,20.9311,20.9758,20.9247,20.9438,222100.0
2009-07-15 10:00:00,32.73,32.76,32.66,32.75,179200.0,20.9374,20.9566,20.8927,20.9502,179200.0
2009-07-15 10:10:00,32.75,32.83,32.74,32.82,131500.0,20.9502,21.0014,20.9438,20.995,131500.0
2009-07-15 10:20:00,32.82,32.9,32.74,32.86,164900.0,20.995,21.0462,20.9438,21.0206,164900.0
2009-07-15 10:30:00,32.86,32.93,32.83,32.92,172900.0,21.0206,21.0654,21.0014,21.059,172900.0
2009-07-15 10:40:00,32.92,33.02,32.92,33.02,292700.0,21.059,21.123,21.059,21.123,292700.0
2009-07-15 10:50:00,33.01,33.06,33.01,33.01,202800.0,21.1166,21.1486,21.1166,21.1166,202800.0
2009-07-15 11:00:00,33.0,33.1,32.99,33.1,149700.0,21.1102,21.1741,21.1038,21.1741,149700.0
2009-07-15 11:10:00,33.09,33.16,33.05,33.16,111500.0,21.1677,21.2125,21.1422,21.2125,111500.0
2009-07-15 11:20:00,33.16,33.18,33.13,33.15,139100.0,21.2125,21.2253,21.1933,21.2061,139100.0
2009-07-15 11:30:00,33.14,33.19,33.07,33.09,174600.0,21.1997,21.2317,21.1549,21.1677,174600.0
2009-07-15 11:40:00,33.09,33.11,33.04,33.05,126300.0,21.1677,21.1805,21.1358,21.1422,126300.0
2009-07-15 11:50:00,33.06,33.08,33.04,33.05,83700.0,21.1486,21.1613,21.1358,21.1422,83700.0
2009-07-15 12:00:00,33.06,33.06,33.01,33.04,71900.0,21.1486,21.1486,21.1166,21.1358,71900.0
2009-07-15 12:10:00,33.04,33.16,33.03,33.16,69900.0,21.1358,21.2125,21.1294,21.2125,69900.0
2009-07-15 12:20:00,33.16,33.21,33.15,33.21,49000.0,21.2125,21.2445,21.2061,21.2445,49000.0
2009-07-15 12:30:00,33.2,33.26,33.2,33.25,99100.0,21.2381,21.2765,21.2381,21.2701,99100.0
2009-07-15 12:40:00,33.24,33.26,33.22,33.24,89400.0,21.2637,21.2765,21.2509,21.2637,89400.0
2009-07-15 12:50:00,33.25,33.28,33.22,33.23,83200.0,21.2701,21.2893,21.2509,21.2573,83200.0
2009-07-15 13:00:00,33.24,33.24,33.17,33.22,111400.0,21.2637,21.2637,21.2189,21.2509,111400.0
2009-07-15 13:10:00,33.21,33.25,33.14,33.14,72600.0,21.2445,21.2701,21.1997,21.1997,72600.0
2009-07-15 13:20:00,33.15,33.27,33.15,33.26,66000.0,21.2061,21.2829,21.2061,21.2765,66000.0
2009-07-15 13:30:00,33.26,33.29,33.26,33.29,51100.0,21.2765,21.2957,21.2765,21.2957,51100.0
2009-07-15 13:40:00,33.29,33.31,33.24,33.26,127600.0,21.2957,21.3085,21.2637,21.2765,127600.0
2009-07-15 13:50:00,33.26,33.35,33.25,33.33,77800.0,21.2765,21.3341,21.2701,21.3213,77800.0
2009-07-15 14:00:00,33.33,33.39,33.28,33.38,114200.0,21.3213,21.3597,21.2893,21.3533,114200.0
2009-07-15 14:10:00,33.37,33.4,33.35,33.36,146300.0,21.3469,21.366,21.3341,21.3405,146300.0
2009-07-15 14:20:00,33.36,33.44,33.35,33.4,147000.0,21.3405,21.3916,21.3341,21.366,147000.0
2009-07-15 14:30:00,33.4,33.46,33.38,33.42,179600.0,21.366,21.4044,21.3533,21.3788,179600.0
2009-07-15 14:40:00,33.41,33.5,33.41,33.5,170500.0,21.3724,21.43,21.3724,21.43,170500.0
2009-07-15 14:50:00,33.49,33.5,33.37,33.47,181600.0,21.4236,21.43,21.3469,21.4108,181600.0
2009-07-15 15:00:00,33.48,33.49,33.41,33.47,179600.0,21.4172,21.4236,21.3724,21.4108,179600.0
2009-07-15 15:10:00,33.48,33.53,33.44,33.46,169000.0,21.4172,21.4492,21.3916,21.4044,169000.0
2009-07-15 15:20:00,33.46,33.48,33.37,33.43,221400.0,21.4044,21.4172,21.3469,21.3852,221400.0
2009-07-15 15:30:00,33.43,33.51,33.39,33.5,206200.0,21.3852,21.4364,21.3597,21.43,206200.0
2009-07-15 15:40:00,33.5,33.53,33.47,33.52,301000.0,21.43,21.4492,21.4108,21.4428,301000.0
2009-07-15 15:50:00,33.53,33.56,33.47,33.5,716500.0,21.4492,21.4684,21.4108,21.43,716500.0
2009-07-16 09:30:00,33.37,33.69,33.37,33.51,223900.0,21.3469,21.5516,21.3469,21.4364,223900.0
2009-07-16 09:40:00,33.5,33.72,33.49,33.71,126000.0,21.43,21.5708,21.4236,21.5644,126000.0
2009-07-16 09:50:00,33.7,33.72,33.63,33.7,97800.0,21.558,21.5708,21.5132,21.558,97800.0
2009-07-16 10:00:00,33.69,33.72,33.61,33.7,202000.0,21.5516,21.5708,21.5004,21.558,202000.0
2009-07-16 10:10:00,33.7,33.71,33.6,33.66,214200.0,21.558,21.5644,21.494,21.5324,214200.0
2009-07-16 10:20:00,33.67,33.75,33.64,33.7,155000.0,21.5388,21.5899,21.5196,21.558,155000.0
2009-07-16 10:30:00,33.71,33.78,33.68,33.69,146300.0,21.5644,21.6091,21.5452,21.5516,146300.0
2009-07-16 10:40:00,33.7,33.72,33.68,33.7,157300.0,21.558,21.5708,21.5452,21.558,157300.0
2009-07-16 10:50:00,33.7,33.76,33.69,33.75,86000.0,21.558,21.5963,21.5516,21.5899,86000.0
2009-07-16 11:00:00,33.75,33.77,33.72,33.72,105200.0,21.5899,21.6027,21.5708,21.5708,105200.0
2009-07-16 11:10:00,33.72,33.73,33.69,33.69,84400.0,21.5708,21.5772,21.5516,21.5516,84400.0
2009-07-16 11:20:00,33.69,33.72,33.68,33.7,205000.0,21.5516,21.5708,21.5452,21.558,205000.0
2009-07-16 11:30:00,33.7,33.74,33.68,33.74,115400.0,21.558,21.5835,21.5452,21.5835,115400.0
2009-07-16 11:40:00,33.74,33.76,33.67,33.71,140300.0,21.5835,21.5963,21.5388,21.5644,140300.0
2009-07-16 11:50:00,33.71,33.84,33.7,33.78,116700.0,21.5644,21.6475,21.558,21.6091,116700.0
2009-07-16 12:00:00,33.79,33.81,33.74,33.81,38600.0,21.6155,21.6283,21.5835,21.6283,38600.0
2009-07-16 12:10:00,33.81,33.83,33.79,33.82,73800.0,21.6283,21.6411,21.6155,21.6347,73800.0
2009-07-16 12:20:00,33.82,33.82,33.74,33.75,71200.0,21.6347,21.6347,21.5835,21.5899,71200.0
2009-07-16 12:30:00,33.75,33.78,33.73,33.76,48200.0,21.5899,21.6091,21.5772,21.5963,48200.0
2009-07-16 12:40:00,33.75,33.83,33.75,33.77,111600.0,21.5899,21.6411,21.5899,21.6027,111600.0
2009-07-16 12:50:00,33.76,33.84,33.76,33.79,146900.0,21.5963,21.6475,21.5963,21.6155,146900.0
2009-07-16 13:00:00,33.79,33.8,33.7,33.7,78500.0,21.6155,21.6219,21.558,21.558,78500.0
2009-07-16 13:10:00,33.7,33.72,33.69,33.71,55200.0,21.558,21.5708,21.5516,21.5644,55200.0
2009-07-16 13:20:00,33.7,33.73,33.66,33.69,77500.0,21.558,21.5772,21.5324,21.5516,77500.0
2009-07-16 13:30:00,33.68,33.7,33.63,33.63,41500.0,21.5452,21.558,21.5132,21.5132,41500.0
2009-07-16 13:40:00,33.63,33.71,33.63,33.7,75800.0,21.5132,21.5644,21.5132,21.558,75800.0
2009-07-16 13:50:00,33.7,33.73,33.67,33.73,71900.0,21.558,21.5772,21.5388,21.5772,71900.0
2009-07-16 14:00:00,33.73,33.76,33.69,33.75,114900.0,21.5772,21.5963,21.5516,21.5899,114900.0
2009-07-16 14:10:00,33.75,33.8,33.71,33.78,64300.0,21.5899,21.6219,21.5644,21.6091,64300.0
2009-07-16 14:20:00,33.77,33.79,33.74,33.75,92400.0,21.6027,21.6155,21.5835,21.5899,92400.0
2009-07-16 14:30:00,33.75,33.79,33.73,33.78,139300.0,21.5899,21.6155,21.5772,21.6091,139300.0
2009-07-16 14:40:00,33.79,33.79,33.74,33.77,126900.0,21.6155,21.6155,21.5835,21.6027,126900.0
2009-07-16 14:50:00,33.78,33.78,33.73,33.73,162500.0,21.6091,21.6091,21.5772,21.5772,162500.0
2009-07-16 15:00:00,33.73,33.78,33.72,33.74,183200.0,21.5772,21.6091,21.5708,21.5835,183200.0
2009-07-16 15:10:00,33.75,33.82,33.75,33.82,189800.0,21.5899,21.6347,21.5899,21.6347,189800.0
2009-07-16 15:20:00,33.82,33.89,33.8,33.88,234100.0,21.6347,21.6795,21.6219,21.6731,234100.0
2009-07-16 15:30:00,33.89,33.89,33.77,33.77,230700.0,21.6795,21.6795,21.6027,21.6027,230700.0
2009-07-16 15:40:00,33.78,33.91,33.78,33.81,353500.0,21.6091,21.6923,21.6091,21.6283,353500.0
2009-07-16 15:50:00,33.82,33.84,33.74,33.77,593600.0,21.6347,21.6475,21.5835,21.6027,593600.0
2009-07-17 09:30:00,33.71,33.71,33.51,33.6,905000.0,21.5644,21.5644,21.4364,21.494,905000.0
2009-07-17 09:40:00,33.6,33.66,33.38,33.39,119800.0,21.494,21.5324,21.3533,21.3597,119800.0
2009-07-17 09:50:00,33.39,33.39,33.22,33.3,200000.0,21.3597,21.3597,21.2509,21.3021,200000.0
2009-07-17 10:00:00,33.29,33.47,33.28,33.46,120200.0,21.2957,21.4108,21.2893,21.4044,120200.0
2009-07-17 10:10:00,33.46,33.49,33.32,33.48,105200.0,21.4044,21.4236,21.3149,21.4172,105200.0
2009-07-17 10:20:00,33.49,33.62,33.48,33.6,96700.0,21.4236,21.5068,21.4172,21.494,96700.0
2009-07-17 10:30:00,33.59,33.71,33.59,33.7,165700.0,21.4876,21.5644,21.4876,21.558,165700.0
2009-07-17 10:40:00,33.7,33.71,33.65,33.65,110400.0,21.558,21.5644,21.526,21.526,110400.0
2009-07-17 10:50:00,33.65,33.66,33.6,33.62,60000.0,21.526,21.5324,21.494,21.5068,60000.0
2009-07-17 11:00:00,33.62,33.65,33.61,33.65,53200.0,21.5068,21.526,21.5004,21.526,53200.0
2009-07-17 11:10:00,33.65,33.69,33.63,33.65,57900.0,21.526,21.5516,21.5132,21.526,57900.0
2009-07-17 11:20:00,33.64,33.73,33.64,33.69,146800.0,21.5196,21.5772,21.5196,21.5516,146800.0
2009-07-17 11:30:00,33.69,33.69,33.58,33.65,70600.0,21.5516,21.5516,21.4812,21.526,70600.0
2009-07-17 11:40:00,33.64,33.69,33.6,33.69,74100.0,21.5196,21.5516,21.494,21.5516,74100.0
2009-07-17 11:50:00,33.68,33.69,33.57,33.58,39300.0,21.5452,21.5516,21.4748,21.4812,39300.0
2009-07-17 12:00:00,33.58,33.65,33.57,33.61,78000.0,21.4812,21.526,21.4748,21.5004,78000.0
2009-07-17 12:10:00,33.6,33.62,33.59,33.61,32700.0,21.494,21.5068,21.4876,21.5004,32700.0
2009-07-17 12:20:00,33.62,33.64,33.57,33.58,54600.0,21.5068,21.5196,21.4748,21.4812,54600.0
2009-07-17 12:30:00,33.59,33.59,33.54,33.55,57200.0,21.4876,21.4876,21.4556,21.462,57200.0
2009-07-17 12:40:00,33.54,33.58,33.52,33.53,60500.0,21.4556,21.4812,21.4428,21.4492,60500.0
2009-07-17 12:50:00,33.53,33.57,33.5,33.55,60600.0,21.4492,21.4748,21.43,21.462,60600.0
2009-07-17 13:00:00,33.56,33.59,33.55,33.56,37800.0,21.4684,21.4876,21.462,21.4684,37800.0
2009-07-17 13:10:00,33.56,33.57,33.54,33.55,24000.0,21.4684,21.4748,21.4556,21.462,24000.0
2009-07-17 13:20:00,33.56,33.6,33.5,33.5,68100.0,21.4684,21.494,21.43,21.43,68100.0
2009-07-17 13:30:00,33.5,33.59,33.49,33.58,84000.0,21.43,21.4876,21.4236,21.4812,84000.0
2009-07-17 13:40:00,33.59,33.6,33.58,33.6,36000.0,21.4876,21.494,21.4812,21.494,36000.0
2009-07-17 13:50:00,33.6,33.6,33.51,33.51,38400.0,21.494,21.494,21.4364,21.4364,38400.0
2009-07-17 14:00:00,33.51,33.52,33.5,33.52,35300.0,21.4364,21.4428,21.43,21.4428,35300.0
2009-07-17 14:10:00,33.51,33.52,33.42,33.43,56700.0,21.4364,21.4428,21.3788,21.3852,56700.0
2009-07-17 14:20:00,33.43,33.51,33.42,33.5,69200.0,21.3852,21.4364,21.3788,21.43,69200.0
2009-07-17 14:30:00,33.49,33.5,33.45,33.45,57600.0,21.4236,21.43,21.398,21.398,57600.0
2009-07-17 14:40:00,33.45,33.46,33.41,33.44,98500.0,21.398,21.4044,21.3724,21.3916,98500.0
2009-07-17 14:50:00,33.44,33.48,33.42,33.46,50000.0,21.3916,21.4172,21.3788,21.4044,50000.0
2009-07-17 15:00:00,33.46,33.48,33.44,33.45,42700.0,21.4044,21.4172,21.3916,21.398,42700.0
2009-07-17 15:10:00,33.44,33.45,33.4,33.44,62800.0,21.3916,21.398,21.366,21.3916,62800.0
2009-07-17 15:20:00,33.44,33.46,33.43,33.44,60100.0,21.3916,21.4044,21.3852,21.3916,60100.0
2009-07-17 15:30:00,33.43,33.43,33.33,33.38,168300.0,21.3852,21.3852,21.3213,21.3533,168300.0
2009-07-17 15:40:00,33.4,33.5,33.4,33.49,206700.0,21.366,21.43,21.366,21.4236,206700.0
2009-07-17 15:50:00,33.5,33.51,33.46,33.5,342900.0,21.43,21.4364,21.4044,21.43,342900.0
2009-07-20 09:30:00,33.76,33.93,33.34,33.63,278500.0,21.5963,21.7051,21.3277,21.5132,278500.0
2009-07-20 09:40:00,33.63,33.66,33.48,33.51,271400.0,21.5132,21.5324,21.4172,21.4364,271400.0
2009-07-20 09:50:00,33.48,33.49,33.36,33.36,159200.0,21.4172,21.4236,21.3405,21.3405,159200.0
2009-07-20 10:00:00,33.37,33.39,33.33,33.34,191700.0,21.3469,21.3597,21.3213,21.3277,191700.0
2009-07-20 10:10:00,33.34,33.36,33.33,33.34,240400.0,21.3277,21.3405,21.3213,21.3277,240400.0
2009-07-20 10:20:00,33.34,33.35,33.25,33.26,253800.0,21.3277,21.3341,21.2701,21.2765,253800.0
2009-07-20 10:30:00,33.26,33.27,33.15,33.15,191400.0,21.2765,21.2829,21.2061,21.2061,191400.0
2009-07-20 10:40:00,33.15,33.21,33.14,33.18,118000.0,21.2061,21.2445,21.1997,21.2253,118000.0
2009-07-20 10:50:00,33.17,33.35,33.17,33.33,126500.0,21.2189,21.3341,21.2189,21.3213,126500.0
2009-07-20 11:00:00,33.32,33.35,33.28,33.34,90200.0,21.3149,21.3341,21.2893,21.3277,90200.0
2009-07-20 11:10:00,33.34,33.41,33.33,33.41,138700.0,21.3277,21.3724,21.3213,21.3724,138700.0
2009-07-20 11:20:00,33.4,33.5,33.4,33.5,117900.0,21.366,21.43,21.366,21.43,117900.0
2009-07-20 11:30:00,33.49,33.54,33.46,33.47,115200.0,21.4236,21.4556,21.4044,21.4108,115200.0
2009-07-20 11:40:00,33.46,33.49,33.46,33.48,67200.0,21.4044,21.4236,21.4044,21.4172,67200.0
2009-07-20 11:50:00,33.48,33.5,33.46,33.49,39200.0,21.4172,21.43,21.4044,21.4236,39200.0
2009-07-20 12:00:00,33.48,33.52,33.48,33.5,100300.0,21.4172,21.4428,21.4172,21.43,100300.0
2009-07-20 12:10:00,33.5,33.56,33.5,33.5,82300.0,21.43,21.4684,21.43,21.43,82300.0
2009-07-20 12:20:00,33.5,33.58,33.48,33.58,117300.0,21.43,21.4812,21.4172,21.4812,117300.0
2009-07-20 12:30:00,33.58,33.59,33.56,33.57,44600.0,21.4812,21.4876,21.4684,21.4748,44600.0
2009-07-20 12:40:00,33.57,33.57,33.52,33.54,42500.0,21.4748,21.4748,21.4428,21.4556,42500.0
2009-07-20 12:50:00,33.53,33.56,33.53,33.56,38500.0,21.4492,21.4684,21.4492,21.4684,38500.0
2009-07-20 13:00:00,33.55,33.56,33.54,33.54,56100.0,21.462,21.4684,21.4556,21.4556,56100.0
2009-07-20 13:10:00,33.54,33.55,33.47,33.49,185700.0,21.4556,21.462,21.4108,21.4236,185700.0
2009-07-20 13:20:00,33.49,33.52,33.46,33.46,290000.0,21.4236,21.4428,21.4044,21.4044,290000.0
2009-07-20 13:30:00,33.45,33.46,33.39,33.42,309400.0,21.398,21.4044,21.3597,21.3788,309400.0
2009-07-20 13:40:00,33.42,33.61,33.42,33.6,102900.0,21.3788,21.5004,21.3788,21.494,102900.0
2009-07-20 13:50:00,33.6,33.61,33.56,33.6,37500.0,21.494,21.5004,21.4684,21.494,37500.0
2009-07-20 14:00:00,33.59,33.61,33.55,33.59,54200.0,21.4876,21.5004,21.462,21.4876,54200.0
2009-07-20 14:10:00,33.58,33.64,33.58,33.59,71600.0,21.4812,21.5196,21.4812,21.4876,71600.0
2009-07-20 14:20:00,33.6,33.6,33.5,33.53,261000.0,21.494,21.494,21.43,21.4492,261000.0
2009-07-20 14:30:00,33.52,33.57,33.51,33.54,70700.0,21.4428,21.4748,21.4364,21.4556,70700.0
2009-07-20 14:40:00,33.54,33.57,33.52,33.55,102700.0,21.4556,21.4748,21.4428,21.462,102700.0
2009-07-20 14:50:00,33.55,33.56,33.52,33.56,116100.0,21.462,21.4684,21.4428,21.4684,116100.0
2009-07-20 15:00:00,33.55,33.72,33.54,33.69,203800.0,21.462,21.5708,21.4556,21.5516,203800.0
2009-07-20 15:10:00,33.68,33.7,33.62,33.65,121000.0,21.5452,21.558,21.5068,21.526,121000.0
2009-07-20 15:20:00,33.65,33.76,33.65,33.74,229700.0,21.526,21.5963,21.526,21.5835,229700.0
2009-07-20 15:30:00,33.73,33.75,33.69,33.72,170600.0,21.5772,21.5899,21.5516,21.5708,170600.0
2009-07-20 15:40:00,33.72,33.74,33.6,33.69,237300.0,21.5708,21.5835,21.494,21.5516,237300.0
2009-07-20 15:50:00,33.68,33.7,33.65,33.69,398900.0,21.5452,21.558,21.526,21.5516,398900.0
2009-07-21 09:30:00,34.11,34.39,33.96,34.31,423700.0,21.8202,21.9994,21.7243,21.9482,423700.0
2009-07-21 09:40:00,34.31,34.33,34.15,34.25,257900.0,21.9482,21.961,21.8458,21.9098,257900.0
2009-07-21 09:50:00,34.27,34.31,34.17,34.29,351800.0,21.9226,21.9482,21.8586,21.9354,351800.0
2009-07-21 10:00:00,34.29,34.3,34.14,34.3,331600.0,21.9354,21.9418,21.8394,21.9418,331600.0
2009-07-21 10:10:00,34.29,34.33,34.22,34.3,161800.0,21.9354,21.961,21.8906,21.9418,161800.0
2009-07-21 10:20:00,34.3,34.3,34.28,34.29,91800.0,21.9418,21.9418,21.929,21.9354,91800.0
2009-07-21 10:30:00,34.28,34.33,34.25,34.33,210800.0,21.929,21.961,21.9098,21.961,210800.0
2009-07-21 10:40:00,34.32,34.33,34.12,34.17,104200.0,21.9546,21.961,21.8266,21.8586,104200.0
2009-07-21 10:50:00,34.17,34.17,34.11,34.13,62900.0,21.8586,21.8586,21.8202,21.833,62900.0
2009-07-21 11:00:00,34.13,34.19,34.11,34.14,96500.0,21.833,21.8714,21.8202,21.8394,96500.0
2009-07-21 11:10:00,34.14,34.22,34.13,34.21,163600.0,21.8394,21.8906,21.833,21.8842,163600.0
2009-07-21 11:20:00,34.21,34.22,34.17,34.2,76700.0,21.8842,21.8906,21.8586,21.8778,76700.0
2009-07-21 11:30:00,34.19,34.35,34.19,34.35,139600.0,21.8714,21.9738,21.8714,21.9738,139600.0
2009-07-21 11:40:00,34.34,34.35,34.24,34.27,72900.0,21.9674,21.9738,21.9034,21.9226,72900.0
2009-07-21 11:50:00,34.27,34.35,34.26,34.28,104900.0,21.9226,21.9738,21.9162,21.929,104900.0
2009-07-21 12:00:00,34.28,34.3,34.26,34.3,77000.0,21.929,21.9418,21.9162,21.9418,77000.0
2009-07-21 12:10:00,34.29,34.3,34.27,34.29,71900.0,21.9354,21.9418,21.9226,21.9354,71900.0
2009-07-21 12:20:00,34.29,34.3,34.27,34.29,149700.0,21.9354,21.9418,21.9226,21.9354,149700.0
2009-07-21 12:30:00,34.28,34.32,34.27,34.3,217200.0,21.929,21.9546,21.9226,21.9418,217200.0
2009-07-21 12:40:00,34.3,34.35,34.27,34.3,85700.0,21.9418,21.9738,21.9226,21.9418,85700.0
2009-07-21 12:50:00,34.29,34.35,34.26,34.31,107200.0,21.9354,21.9738,21.9162,21.9482,107200.0
2009-07-21 13:00:00,34.31,34.31,34.24,34.26,99400.0,21.9482,21.9482,21.9034,21.9162,99400.0
2009-07-21 13:10:00,34.26,34.31,34.25,34.3,72800.0,21.9162,21.9482,21.9098,21.9418,72800.0
2009-07-21 13:20:00,34.29,34.3,34.26,34.29,77400.0,21.9354,21.9418,21.9162,21.9354,77400.0
2009-07-21 13:30:00,34.29,34.33,34.28,34.32,88400.0,21.9354,21.961,21.929,21.9546,88400.0
2009-07-21 13:40:00,34.33,34.35,34.32,34.33,119100.0,21.961,21.9738,21.9546,21.961,119100.0
2009-07-21 13:50:00,34.34,34.34,34.28,34.31,133900.0,21.9674,21.9674,21.929,21.9482,133900.0
2009-07-21 14:00:00,34.31,34.32,34.25,34.27,72300.0,21.9482,21.9546,21.9098,21.9226,72300.0
2009-07-21 14:10:00,34.26,34.31,34.25,34.26,106200.0,21.9162,21.9482,21.9098,21.9162,106200.0
2009-07-21 14:20:00,34.26,34.31,34.25,34.3,79000.0,21.9162,21.9482,21.9098,21.9418,79000.0
2009-07-21 14:30:00,34.29,34.33,34.27,34.27,131700.0,21.9354,21.961,21.9226,21.9226,131700.0
2009-07-21 14:40:00,34.28,34.31,34.25,34.31,102500.0,21.929,21.9482,21.9098,21.9482,102500.0
2009-07-21 14:50:00,34.31,34.33,34.28,34.33,84500.0,21.9482,21.961,21.929,21.961,84500.0
2009-07-21 15:00:00,34.33,34.37,34.33,34.34,223800.0,21.961,21.9866,21.961,21.9674,223800.0
2009-07-21 15:10:00,34.35,34.45,34.34,34.45,174300.0,21.9738,22.0377,21.9674,22.0377,174300.0
2009-07-21 15:20:00,34.44,34.5,34.43,34.49,233000.0,22.0313,22.0697,22.0249,22.0633,233000.0
2009-07-21 15:30:00,34.5,34.53,34.39,34.4,277700.0,22.0697,22.0889,21.9994,22.0058,277700.0
2009-07-21 15:40:00,34.39,34.5,34.35,34.39,354600.0,21.9994,22.0697,21.9738,21.9994,354600.0
2009-07-21 15:50:00,34.38,34.49,34.38,34.45,412800.0,21.993,22.0633,21.993,22.0377,412800.0
2009-07-22 09:30:00,34.85,34.87,34.18,34.3,1025000.0,22.2936,22.3064,21.865,21.9418,1025000.0
2009-07-22 09:40:00,34.3,34.44,34.21,34.33,507900.0,21.9418,22.0313,21.8842,21.961,507900.0
2009-07-22 09:50:00,34.32,34.44,34.25,34.25,403000.0,21.9546,22.0313,21.9098,21.9098,403000.0
2009-07-22 10:00:00,34.25,34.55,34.25,34.49,381200.0,21.9098,22.1017,21.9098,22.0633,381200.0
2009-07-22 10:10:00,34.5,34.52,34.42,34.42,201800.0,22.0697,22.0825,22.0185,22.0185,201800.0
2009-07-22 10:20:00,34.43,34.51,34.4,34.5,496800.0,22.0249,22.0761,22.0058,22.0697,496800.0
2009-07-22 10:30:00,34.49,34.52,34.46,34.49,195200.0,22.0633,22.0825,22.0441,22.0633,195200.0
2009-07-22 10:40:00,34.5,34.51,34.4,34.47,240600.0,22.0697,22.0761,22.0058,22.0505,240600.0
2009-07-22 10:50:00,34.47,34.47,34.42,34.45,215200.0,22.0505,22.0505,22.0185,22.0377,215200.0
2009-07-22 11:00:00,34.45,34.48,34.42,34.43,422800.0,22.0377,22.0569,22.0185,22.0249,422800.0
2009-07-22 11:10:00,34.44,34.6,34.43,34.55,222600.0,22.0313,22.1337,22.0249,22.1017,222600.0
2009-07-22 11:20:00,34.55,34.55,34.44,34.48,170400.0,22.1017,22.1017,22.0313,22.0569,170400.0
2009-07-22 11:30:00,34.47,34.48,34.35,34.38,184800.0,22.0505,22.0569,21.9738,21.993,184800.0
2009-07-22 11:40:00,34.38,34.41,34.3,34.33,121300.0,21.993,22.0121,21.9418,21.961,121300.0
2009-07-22 11:50:00,34.34,34.37,34.3,34.34,80900.0,21.9674,21.9866,21.9418,21.9674,80900.0
2009-07-22 12:00:00,34.33,34.37,34.32,34.34,84600.0,21.961,21.9866,21.9546,21.9674,84600.0
2009-07-22 12:10:00,34.33,34.33,34.29,34.29,114100.0,21.961,21.961,21.9354,21.9354,114100.0
2009-07-22 12:20:00,34.29,34.4,34.25,34.39,127800.0,21.9354,22.0058,21.9098,21.9994,127800.0
2009-07-22 12:30:00,34.39,34.45,34.35,34.42,55600.0,21.9994,22.0377,21.9738,22.0185,55600.0
2009-07-22 12:40:00,34.41,34.49,34.36,34.4,89400.0,22.0121,22.0633,21.9802,22.0058,89400.0
2009-07-22 12:50:00,34.4,34.4,34.35,34.36,50500.0,22.0058,22.0058,21.9738,21.9802,50500.0
2009-07-22 13:00:00,34.36,34.4,34.35,34.39,50400.0,21.9802,22.0058,21.9738,21.9994,50400.0
2009-07-22 13:10:00,34.39,34.41,34.35,34.36,129000.0,21.9994,22.0121,21.9738,21.9802,129000.0
2009-07-22 13:20:00,34.37,34.39,34.26,34.28,146800.0,21.9866,21.9994,21.9162,21.929,146800.0
2009-07-22 13:30:00,34.28,34.29,34.24,34.28,99500.0,21.929,21.9354,21.9034,21.929,99500.0
2009-07-22 13:40:00,34.29,34.36,34.24,34.36,67300.0,21.9354,21.9802,21.9034,21.9802,67300.0
2009-07-22 13:50:00,34.36,34.36,34.3,34.33,267300.0,21.9802,21.9802,21.9418,21.961,267300.0
2009-07-22 14:00:00,34.33,34.35,34.2,34.22,188200.0,21.961,21.9738,21.8778,21.8906,188200.0
2009-07-22 14:10:00,34.23,34.25,34.2,34.21,134900.0,21.897,21.9098,21.8778,21.8842,134900.0
2009-07-22 14:20:00,34.21,34.22,34.09,34.18,142800.0,21.8842,21.8906,21.8074,21.865,142800.0
2009-07-22 14:30:00,34.18,34.24,34.16,34.18,76900.0,21.865,21.9034,21.8522,21.865,76900.0
2009-07-22 14:40:00,34.18,34.2,34.1,34.1,113700.0,21.865,21.8778,21.8138,21.8138,113700.0
2009-07-22 14:50:00,34.11,34.23,34.1,34.19,126400.0,21.8202,21.897,21.8138,21.8714,126400.0
2009-07-22 15:00:00,34.19,34.23,34.04,34.04,167700.0,21.8714,21.897,21.7755,21.7755,167700.0
2009-07-22 15:10:00,34.04,34.05,33.88,33.92,356000.0,21.7755,21.7819,21.6731,21.6987,356000.0
2009-07-22 15:20:00,33.92,33.92,33.78,33.85,322000.0,21.6987,21.6987,21.6091,21.6539,322000.0
2009-07-22 15:30:00,33.86,33.95,33.83,33.85,350100.0,21.6603,21.7179,21.6411,21.6539,350100.0
2009-07-22 15:40:00,33.85,33.94,33.81,33.87,366100.0,21.6539,21.7115,21.6283,21.6667,366100.0
2009-07-22 15:50:00,33.88,33.9,33.78,33.81,907900.0,21.6731,21.6859,21.6091,21.6283,907900.0
2009-07-23 09:30:00,34.06,34.15,33.96,33.98,200800.0,21.7883,21.8458,21.7243,21.7371,200800.0
2009-07-23 09:40:00,33.98,34.02,33.85,33.94,216400.0,21.7371,21.7627,21.6539,21.7115,216400.0
2009-07-23 09:50:00,33.92,34.0,33.8,33.9,322200.0,21.6987,21.7499,21.6219,21.6859,322200.0
2009-07-23 10:00:00,33.91,34.03,33.88,34.0,281700.0,21.6923,21.7691,21.6731,21.7499,281700.0
2009-07-23 10:10:00,34.0,34.13,33.96,34.01,280600.0,21.7499,21.833,21.7243,21.7563,280600.0
2009-07-23 10:20:00,34.02,34.15,34.0,34.14,174100.0,21.7627,21.8458,21.7499,21.8394,174100.0
2009-07-23 10:30:00,34.14,34.35,34.13,34.3,244300.0,21.8394,21.9738,21.833,21.9418,244300.0
2009-07-23 10:40:00,34.29,34.35,34.23,34.24,202200.0,21.9354,21.9738,21.897,21.9034,202200.0
2009-07-23 10:50:00,34.24,34.32,34.19,34.27,139100.0,21.9034,21.9546,21.8714,21.9226,139100.0
2009-07-23 11:00:00,34.26,34.47,34.22,34.46,140700.0,21.9162,22.0505,21.8906,22.0441,140700.0
2009-07-23 11:10:00,34.46,34.53,34.42,34.49,198900.0,22.0441,22.0889,22.0185,22.0633,198900.0
2009-07-23 11:20:00,34.49,34.53,34.47,34.51,148700.0,22.0633,22.0889,22.0505,22.0761,148700.0
2009-07-23 11:30:00,34.51,34.54,34.47,34.49,158200.0,22.0761,22.0953,22.0505,22.0633,158200.0
2009-07-23 11:40:00,34.49,34.53,34.48,34.51,99000.0,22.0633,22.0889,22.0569,22.0761,99000.0
2009-07-23 11:50:00,34.51,34.52,34.4,34.41,109800.0,22.0761,22.0825,22.0058,22.0121,109800.0
2009-07-23 12:00:00,34.42,34.42,34.38,34.4,69900.0,22.0185,22.0185,21.993,22.0058,69900.0
2009-07-23 12:10:00,34.41,34.49,34.39,34.49,60900.0,22.0121,22.0633,21.9994,22.0633,60900.0
2009-07-23 12:20:00,34.49,34.52,34.47,34.51,59000.0,22.0633,22.0825,22.0505,22.0761,59000.0
2009-07-23 12:30:00,34.51,34.52,34.42,34.42,107300.0,22.0761,22.0825,22.0185,22.0185,107300.0
2009-07-23 12:40:00,34.42,34.54,34.42,34.51,106200.0,22.0185,22.0953,22.0185,22.0761,106200.0
2009-07-23 12:50:00,34.52,34.53,34.49,34.53,70200.0,22.0825,22.0889,22.0633,22.0889,70200.0
2009-07-23 13:00:00,34.53,34.53,34.45,34.47,56100.0,22.0889,22.0889,22.0377,22.0505,56100.0
2009-07-23 13:10:00,34.48,34.54,34.47,34.53,114300.0,22.0569,22.0953,22.0505,22.0889,114300.0
2009-07-23 13:20:00,34.54,34.54,34.5,34.52,96500.0,22.0953,22.0953,22.0697,22.0825,96500.0
2009-07-23 13:30:00,34.52,34.54,34.44,34.52,108700.0,22.0825,22.0953,22.0313,22.0825,108700.0
2009-07-23 13:40:00,34.53,34.53,34.42,34.43,49000.0,22.0889,22.0889,22.0185,22.0249,49000.0
2009-07-23 13:50:00,34.43,34.43,34.36,34.37,83400.0,22.0249,22.0249,21.9802,21.9866,83400.0
2009-07-23 14:00:00,34.37,34.4,34.36,34.4,73400.0,21.9866,22.0058,21.9802,22.0058,73400.0
2009-07-23 14:10:00,34.4,34.41,34.36,34.41,84100.0,22.0058,22.0121,21.9802,22.0121,84100.0
2009-07-23 14:20:00,34.4,34.41,34.31,34.32,105100.0,22.0058,22.0121,21.9482,21.9546,105100.0
2009-07-23 14:30:00,34.33,34.37,34.29,34.32,151300.0,21.961,21.9866,21.9354,21.9546,151300.0
2009-07-23 14:40:00,34.32,34.42,34.31,34.38,85500.0,21.9546,22.0185,21.9482,21.993,85500.0
2009-07-23 14:50:00,34.38,34.39,34.31,34.37,106600.0,21.993,21.9994,21.9482,21.9866,106600.0
2009-07-23 15:00:00,34.37,34.47,34.36,34.44,126000.0,21.9866,22.0505,21.9802,22.0313,126000.0
2009-07-23 15:10:00,34.44,34.45,34.32,34.33,133600.0,22.0313,22.0377,21.9546,21.961,133600.0
2009-07-23 15:20:00,34.34,34.34,34.27,34.29,238400.0,21.9674,21.9674,21.9226,21.9354,238400.0
2009-07-23 15:30:00,34.3,34.35,34.26,34.34,221400.0,21.9418,21.9738,21.9162,21.9674,221400.0
2009-07-23 15:40:00,34.34,34.37,34.23,34.23,254400.0,21.9674,21.9866,21.897,21.897,254400.0
2009-07-23 15:50:00,34.23,34.26,34.18,34.25,462900.0,21.897,21.9162,21.865,21.9098,462900.0
2009-07-24 09:30:00,34.14,34.25,33.88,33.9,252300.0,21.8394,21.9098,21.6731,21.6859,252300.0
2009-07-24 09:40:00,33.9,33.98,33.82,33.95,243300.0,21.6859,21.7371,21.6347,21.7179,243300.0
2009-07-24 09:50:00,33.94,34.01,33.92,33.94,212100.0,21.7115,21.7563,21.6987,21.7115,212100.0
2009-07-24 10:00:00,33.94,33.95,33.88,33.89,284400.0,21.7115,21.7179,21.6731,21.6795,284400.0
2009-07-24 10:10:00,33.89,33.95,33.89,33.9,183900.0,21.6795,21.7179,21.6795,21.6859,183900.0
2009-07-24 10:20:00,33.9,34.21,33.87,34.18,356100.0,21.6859,21.8842,21.6667,21.865,356100.0
2009-07-24 10:30:00,34.19,34.19,34.06,34.07,209500.0,21.8714,21.8714,21.7883,21.7946,209500.0
2009-07-24 10:40:00,34.07,34.2,34.05,34.2,234100.0,21.7946,21.8778,21.7819,21.8778,234100.0
2009-07-24 10:50:00,34.2,34.21,34.07,34.1,192700.0,21.8778,21.8842,21.7946,21.8138,192700.0
2009-07-24 11:00:00,34.09,34.13,34.06,34.11,393500.0,21.8074,21.833,21.7883,21.8202,393500.0
2009-07-24 11:10:00,34.12,34.25,34.12,34.24,125400.0,21.8266,21.9098,21.8266,21.9034,125400.0
2009-07-24 11:20:00,34.25,34.3,34.17,34.21,188200.0,21.9098,21.9418,21.8586,21.8842,188200.0
2009-07-24 11:30:00,34.23,34.35,34.23,34.29,154500.0,21.897,21.9738,21.897,21.9354,154500.0
2009-07-24 11:40:00,34.29,34.32,34.2,34.32,175700.0,21.9354,21.9546,21.8778,21.9546,175700.0
2009-07-24 11:50:00,34.33,34.43,34.28,34.42,106900.0,21.961,22.0249,21.929,22.0185,106900.0
2009-07-24 12:00:00,34.39,34.46,34.34,34.46,104800.0,21.9994,22.0441,21.9674,22.0441,104800.0
2009-07-24 12:10:00,34.46,34.47,34.38,34.45,131300.0,22.0441,22.0505,21.993,22.0377,131300.0
2009-07-24 12:20:00,34.46,34.5,34.44,34.49,135900.0,22.0441,22.0697,22.0313,22.0633,135900.0
2009-07-24 12:30:00,34.5,34.56,34.48,34.56,123900.0,22.0697,22.1081,22.0569,22.1081,123900.0
2009-07-24 12:40:00,34.56,34.56,34.47,34.47,81600.0,22.1081,22.1081,22.0505,22.0505,81600.0
2009-07-24 12:50:00,34.47,34.48,34.4,34.41,74700.0,22.0505,22.0569,22.0058,22.0121,74700.0
2009-07-24 13:00:00,34.42,34.42,34.41,34.41,35400.0,22.0185,22.0185,22.0121,22.0121,35400.0
2009-07-24 13:10:00,34.41,34.47,34.4,34.46,97800.0,22.0121,22.0505,22.0058,22.0441,97800.0
2009-07-24 13:20:00,34.46,34.55,34.46,34.54,133100.0,22.0441,22.1017,22.0441,22.0953,133100.0
2009-07-24 13:30:00,34.56,34.75,34.55,34.75,416200.0,22.1081,22.2296,22.1017,22.2296,416200.0
2009-07-24 13:40:00,34.75,34.76,34.68,34.68,142600.0,22.2296,22.236,22.1849,22.1849,142600.0
2009-07-24 13:50:00,34.68,34.72,34.65,34.69,98100.0,22.1849,22.2105,22.1657,22.1913,98100.0
2009-07-24 14:00:00,34.68,34.73,34.66,34.66,223400.0,22.1849,22.2169,22.1721,22.1721,223400.0
2009-07-24 14:10:00,34.66,34.71,34.58,34.6,172400.0,22.1721,22.2041,22.1209,22.1337,172400.0
2009-07-24 14:20:00,34.59,34.72,34.57,34.63,110800.0,22.1273,22.2105,22.1145,22.1529,110800.0
2009-07-24 14:30:00,34.62,34.69,34.61,34.63,85200.0,22.1465,22.1913,22.1401,22.1529,85200.0
2009-07-24 14:40:00,34.63,34.71,34.62,34.67,97500.0,22.1529,22.2041,22.1465,22.1785,97500.0
2009-07-24 14:50:00,34.66,34.66,34.58,34.64,95400.0,22.1721,22.1721,22.1209,22.1593,95400.0
2009-07-24 15:00:00,34.65,34.69,34.61,34.67,119800.0,22.1657,22.1913,22.1401,22.1785,119800.0
2009-07-24 15:10:00,34.66,34.72,34.66,34.67,78300.0,22.1721,22.2105,22.1721,22.1785,78300.0
2009-07-24 15:20:00,34.68,34.71,34.67,34.69,113000.0,22.1849,22.2041,22.1785,22.1913,113000.0
2009-07-24 15:30:00,34.7,34.7,34.6,34.61,216000.0,22.1977,22.1977,22.1337,22.1401,216000.0
2009-07-24 15:40:00,34.61,34.72,34.6,34.68,161700.0,22.1401,22.2105,22.1337,22.1849,161700.0
2009-07-24 15:50:00,34.69,34.75,34.67,34.69,361800.0,22.1913,22.2296,22.1785,22.1913,361800.0
2009-07-27 09:30:00,34.82,35.0,34.72,34.94,291400.0,22.2744,22.3896,22.2105,22.3512,291400.0
2009-07-27 09:40:00,34.94,34.94,34.71,34.71,119800.0,22.3512,22.3512,22.2041,22.2041,119800.0
2009-07-27 09:50:00,34.73,34.73,34.62,34.63,151200.0,22.2169,22.2169,22.1465,22.1529,151200.0
2009-07-27 10:00:00,34.63,34.74,34.59,34.67,321300.0,22.1529,22.2233,22.1273,22.1785,321300.0
2009-07-27 10:10:00,34.69,34.71,34.51,34.54,126200.0,22.1913,22.2041,22.0761,22.0953,126200.0
2009-07-27 10:20:00,34.55,34.7,34.55,34.67,138600.0,22.1017,22.1977,22.1017,22.1785,138600.0
2009-07-27 10:30:00,34.67,34.69,34.62,34.68,64000.0,22.1785,22.1913,22.1465,22.1849,64000.0
2009-07-27 10:40:00,34.7,34.74,34.65,34.74,60400.0,22.1977,22.2233,22.1657,22.2233,60400.0
2009-07-27 10:50:00,34.73,34.76,34.66,34.75,78800.0,22.2169,22.236,22.1721,22.2296,78800.0
2009-07-27 11:00:00,34.75,34.81,34.75,34.79,55200.0,22.2296,22.268,22.2296,22.2552,55200.0
2009-07-27 11:10:00,34.79,34.81,34.72,34.79,70400.0,22.2552,22.268,22.2105,22.2552,70400.0
2009-07-27 11:20:00,34.79,34.86,34.78,34.83,55700.0,22.2552,22.3,22.2488,22.2808,55700.0
2009-07-27 11:30:00,34.83,34.91,34.82,34.91,46200.0,22.2808,22.332,22.2744,22.332,46200.0
2009-07-27 11:40:00,34.91,34.91,34.9,34.91,33500.0,22.332,22.332,22.3256,22.332,33500.0
2009-07-27 11:50:00,34.91,34.93,34.87,34.88,76400.0,22.332,22.3448,22.3064,22.3128,76400.0
2009-07-27 12:00:00,34.87,34.88,34.79,34.86,91900.0,22.3064,22.3128,22.2552,22.3,91900.0
2009-07-27 12:10:00,34.86,34.95,34.85,34.89,74600.0,22.3,22.3576,22.2936,22.3192,74600.0
2009-07-27 12:20:00,34.89,34.89,34.82,34.85,61500.0,22.3192,22.3192,22.2744,22.2936,61500.0
2009-07-27 12:30:00,34.84,34.88,34.84,34.87,36800.0,22.2872,22.3128,22.2872,22.3064,36800.0
2009-07-27 12:40:00,34.87,34.92,34.87,34.88,69700.0,22.3064,22.3384,22.3064,22.3128,69700.0
2009-07-27 12:50:00,34.87,34.95,34.87,34.89,57200.0,22.3064,22.3576,22.3064,22.3192,57200.0
2009-07-27 13:00:00,34.9,34.9,34.89,34.9,30700.0,22.3256,22.3256,22.3192,22.3256,30700.0
2009-07-27 13:10:00,34.9,34.91,34.86,34.89,71300.0,22.3256,22.332,22.3,22.3192,71300.0
2009-07-27 13:20:00,34.9,34.91,34.81,34.82,40600.0,22.3256,22.332,22.268,22.2744,40600.0
2009-07-27 13:30:00,34.82,34.92,34.81,34.92,55100.0,22.2744,22.3384,22.268,22.3384,55100.0
2009-07-27 13:40:00,34.92,34.95,34.87,34.91,71200.0,22.3384,22.3576,22.3064,22.332,71200.0
2009-07-27 13:50:00,34.9,35.0,34.89,34.94,123600.0,22.3256,22.3896,22.3192,22.3512,123600.0
2009-07-27 14:00:00,34.95,34.98,34.9,34.94,65100.0,22.3576,22.3768,22.3256,22.3512,65100.0
2009-07-27 14:10:00,34.94,35.0,34.93,34.96,108100.0,22.3512,22.3896,22.3448,22.364,108100.0
2009-07-27 14:20:00,34.96,34.97,34.86,34.91,58500.0,22.364,22.3704,22.3,22.332,58500.0
2009-07-27 14:30:00,34.91,35.01,34.9,35.01,81800.0,22.332,22.396,22.3256,22.396,81800.0
2009-07-27 14:40:00,35.01,35.1,34.99,35.04,99100.0,22.396,22.4535,22.3832,22.4152,99100.0
2009-07-27 14:50:00,35.04,35.04,34.99,35.02,86300.0,22.4152,22.4152,22.3832,22.4024,86300.0
2009-07-27 15:00:00,35.03,35.03,34.98,35.02,121500.0,22.4088,22.4088,22.3768,22.4024,121500.0
2009-07-27 15:10:00,35.02,35.04,34.98,34.98,106300.0,22.4024,22.4152,22.3768,22.3768,106300.0
2009-07-27 15:20:00,34.98,35.01,34.94,34.95,169700.0,22.3768,22.396,22.3512,22.3576,169700.0
2009-07-27 15:30:00,34.95,35.03,34.92,35.01,122700.0,22.3576,22.4088,22.3384,22.396,122700.0
2009-07-27 15:40:00,35.0,35.03,34.95,35.03,291900.0,22.3896,22.4088,22.3576,22.4088,291900.0
2009-07-27 15:50:00,35.03,35.15,34.98,35.14,632700.0,22.4088,22.4855,22.3768,22.4791,632700.0
2009-07-28 09:30:00,35.01,35.18,34.92,35.15,253100.0,22.396,22.5047,22.3384,22.4855,253100.0
2009-07-28 09:40:00,35.15,35.25,35.1,35.25,130400.0,22.4855,22.5495,22.4535,22.5495,130400.0
2009-07-28 09:50:00,35.25,35.32,35.22,35.26,156900.0,22.5495,22.5943,22.5303,22.5559,156900.0
2009-07-28 10:00:00,35.25,35.26,35.01,35.03,116100.0,22.5495,22.5559,22.396,22.4088,116100.0
2009-07-28 10:10:00,35.03,35.08,34.94,34.98,110600.0,22.4088,22.4407,22.3512,22.3768,110600.0
2009-07-28 10:20:00,34.98,35.05,34.93,35.03,95400.0,22.3768,22.4216,22.3448,22.4088,95400.0
2009-07-28 10:30:00,35.03,35.06,34.97,35.05,50200.0,22.4088,22.428,22.3704,22.4216,50200.0
2009-07-28 10:40:00,35.04,35.06,34.97,34.97,60400.0,22.4152,22.428,22.3704,22.3704,60400.0
2009-07-28 10:50:00,34.97,34.98,34.94,34.98,60000.0,22.3704,22.3768,22.3512,22.3768,60000.0
2009-07-28 11:00:00,34.97,34.98,34.77,34.78,94600.0,22.3704,22.3768,22.2424,22.2488,94600.0
2009-07-28 11:10:00,34.77,34.83,34.73,34.8,121500.0,22.2424,22.2808,22.2169,22.2616,121500.0
2009-07-28 11:20:00,34.81,34.81,34.7,34.73,87200.0,22.268,22.268,22.1977,22.2169,87200.0
2009-07-28 11:30:00,34.73,34.74,34.57,34.58,109300.0,22.2169,22.2233,22.1145,22.1209,109300.0
2009-07-28 11:40:00,34.6,34.6,34.52,34.6,99100.0,22.1337,22.1337,22.0825,22.1337,99100.0
2009-07-28 11:50:00,34.6,34.72,34.59,34.7,74900.0,22.1337,22.2105,22.1273,22.1977,74900.0
2009-07-28 12:00:00,34.7,34.72,34.67,34.71,65900.0,22.1977,22.2105,22.1785,22.2041,65900.0
2009-07-28 12:10:00,34.72,34.76,34.71,34.74,78400.0,22.2105,22.236,22.2041,22.2233,78400.0
2009-07-28 12:20:00,34.74,34.75,34.69,34.7,44700.0,22.2233,22.2296,22.1913,22.1977,44700.0
2009-07-28 12:30:00,34.7,34.77,34.69,34.74,70200.0,22.1977,22.2424,22.1913,22.2233,70200.0
2009-07-28 12:40:00,34.74,34.74,34.68,34.72,47300.0,22.2233,22.2233,22.1849,22.2105,47300.0
2009-07-28 12:50:00,34.73,34.73,34.68,34.72,42000.0,22.2169,22.2169,22.1849,22.2105,42000.0
2009-07-28 13:00:00,34.72,34.8,34.66,34.8,70400.0,22.2105,22.2616,22.1721,22.2616,70400.0
2009-07-28 13:10:00,34.79,34.89,34.79,34.89,74900.0,22.2552,22.3192,22.2552,22.3192,74900.0
2009-07-28 13:20:00,34.89,35.06,34.88,34.99,280700.0,22.3192,22.428,22.3128,22.3832,280700.0
2009-07-28 13:30:00,34.99,35.06,34.98,35.04,129400.0,22.3832,22.428,22.3768,22.4152,129400.0
2009-07-28 13:40:00,35.04,35.05,34.97,34.99,98400.0,22.4152,22.4216,22.3704,22.3832,98400.0
2009-07-28 13:50:00,34.99,35.0,34.95,34.99,74600.0,22.3832,22.3896,22.3576,22.3832,74600.0
2009-07-28 14:00:00,34.99,35.0,34.91,34.94,106200.0,22.3832,22.3896,22.332,22.3512,106200.0
2009-07-28 14:10:00,34.93,34.95,34.88,34.88,71500.0,22.3448,22.3576,22.3128,22.3128,71500.0
2009-07-28 14:20:00,34.88,34.91,34.85,34.85,60400.0,22.3128,22.332,22.2936,22.2936,60400.0
2009-07-28 14:30:00,34.86,35.0,34.85,34.94,149700.0,22.3,22.3896,22.2936,22.3512,149700.0
2009-07-28 14:40:00,34.94,34.98,34.9,34.92,65600.0,22.3512,22.3768,22.3256,22.3384,65600.0
2009-07-28 14:50:00,34.92,34.92,34.83,34.84,69700.0,22.3384,22.3384,22.2808,22.2872,69700.0
2009-07-28 15:00:00,34.84,34.9,34.8,34.86,119700.0,22.2872,22.3256,22.2616,22.3,119700.0
2009-07-28 15:10:00,34.87,34.89,34.81,34.81,119700.0,22.3064,22.3192,22.268,22.268,119700.0
2009-07-28 15:20:00,34.81,34.94,34.79,34.92,205500.0,22.268,22.3512,22.2552,22.3384,205500.0
2009-07-28 15:30:00,34.92,35.03,34.87,34.93,287100.0,22.3384,22.4088,22.3064,22.3448,287100.0
2009-07-28 15:40:00,34.93,35.08,34.92,35.02,216300.0,22.3448,22.4407,22.3384,22.4024,216300.0
2009-07-28 15:50:00,35.02,35.08,35.01,35.07,311900.0,22.4024,22.4407,22.396,22.4344,311900.0
2009-07-29 09:30:00,34.99,35.03,34.78,35.03,167900.0,22.3832,22.4088,22.2488,22.4088,167900.0
2009-07-29 09:40:00,35.02,35.07,34.93,34.98,69000.0,22.4024,22.4344,22.3448,22.3768,69000.0
2009-07-29 09:50:00,34.98,35.02,34.86,35.02,67800.0,22.3768,22.4024,22.3,22.4024,67800.0
2009-07-29 10:00:00,35.02,35.14,35.0,35.1,82300.0,22.4024,22.4791,22.3896,22.4535,82300.0
2009-07-29 10:10:00,35.1,35.2,35.1,35.15,97200.0,22.4535,22.5175,22.4535,22.4855,97200.0
2009-07-29 10:20:00,35.15,35.17,35.06,35.12,84100.0,22.4855,22.4983,22.428,22.4663,84100.0
2009-07-29 10:30:00,35.12,35.13,34.99,34.99,104500.0,22.4663,22.4727,22.3832,22.3832,104500.0
2009-07-29 10:40:00,34.99,35.16,34.97,35.12,133500.0,22.3832,22.4919,22.3704,22.4663,133500.0
2009-07-29 10:50:00,35.13,35.2,35.07,35.08,102200.0,22.4727,22.5175,22.4344,22.4407,102200.0
2009-07-29 11:00:00,35.08,35.23,35.07,35.23,117200.0,22.4407,22.5367,22.4344,22.5367,117200.0
2009-07-29 11:10:00,35.23,35.27,35.08,35.08,95800.0,22.5367,22.5623,22.4407,22.4407,95800.0
2009-07-29 11:20:00,35.09,35.09,34.99,35.0,80000.0,22.4471,22.4471,22.3832,22.3896,80000.0
2009-07-29 11:30:00,35.0,35.01,34.94,34.94,44400.0,22.3896,22.396,22.3512,22.3512,44400.0
2009-07-29 11:40:00,34.94,34.96,34.89,34.92,67300.0,22.3512,22.364,22.3192,22.3384,67300.0
2009-07-29 11:50:00,34.93,34.98,34.92,34.97,34300.0,22.3448,22.3768,22.3384,22.3704,34300.0
2009-07-29 12:00:00,34.98,34.98,34.89,34.9,32800.0,22.3768,22.3768,22.3192,22.3256,32800.0
2009-07-29 12:10:00,34.9,34.93,34.89,34.92,30200.0,22.3256,22.3448,22.3192,22.3384,30200.0
2009-07-29 12:20:00,34.92,34.94,34.9,34.93,49500.0,22.3384,22.3512,22.3256,22.3448,49500.0
2009-07-29 12:30:00,34.93,35.01,34.92,34.99,40900.0,22.3448,22.396,22.3384,22.3832,40900.0
2009-07-29 12:40:00,34.99,35.0,34.96,34.96,26300.0,22.3832,22.3896,22.364,22.364,26300.0
2009-07-29 12:50:00,34.97,34.97,34.94,34.94,27500.0,22.3704,22.3704,22.3512,22.3512,27500.0
2009-07-29 13:00:00,34.94,34.94,34.79,34.8,140700.0,22.3512,22.3512,22.2552,22.2616,140700.0
2009-07-29 13:10:00,34.79,34.81,34.73,34.75,117500.0,22.2552,22.268,22.2169,22.2296,117500.0
2009-07-29 13:20:00,34.75,34.75,34.63,34.64,116100.0,22.2296,22.2296,22.1529,22.1593,116100.0
2009-07-29 13:30:00,34.65,34.71,34.61,34.68,119200.0,22.1657,22.2041,22.1401,22.1849,119200.0
2009-07-29 13:40:00,34.67,34.72,34.67,34.72,68500.0,22.1785,22.2105,22.1785,22.2105,68500.0
2009-07-29 13:50:00,34.72,34.73,34.67,34.71,68600.0,22.2105,22.2169,22.1785,22.2041,68600.0
2009-07-29 14:00:00,34.72,34.75,34.65,34.71,111400.0,22.2105,22.2296,22.1657,22.2041,111400.0
2009-07-29 14:10:00,34.7,34.8,34.69,34.75,61200.0,22.1977,22.2616,22.1913,22.2296,61200.0
2009-07-29 14:20:00,34.74,34.84,34.71,34.83,59700.0,22.2233,22.2872,22.2041,22.2808,59700.0
2009-07-29 14:30:00,34.83,34.87,34.78,34.79,68800.0,22.2808,22.3064,22.2488,22.2552,68800.0
2009-07-29 14:40:00,34.8,34.82,34.73,34.74,70800.0,22.2616,22.2744,22.2169,22.2233,70800.0
2009-07-29 14:50:00,34.75,34.77,34.72,34.72,63500.0,22.2296,22.2424,22.2105,22.2105,63500.0
2009-07-29 15:00:00,34.73,34.82,34.72,34.77,64500.0,22.2169,22.2744,22.2105,22.2424,64500.0
2009-07-29 15:10:00,34.78,34.88,34.77,34.8,106100.0,22.2488,22.3128,22.2424,22.2616,106100.0
2009-07-29 15:20:00,34.8,34.89,34.8,34.84,80900.0,22.2616,22.3192,22.2616,22.2872,80900.0
2009-07-29 15:30:00,34.83,34.89,34.77,34.88,128000.0,22.2808,22.3192,22.2424,22.3128,128000.0
2009-07-29 15:40:00,34.88,34.95,34.83,34.92,222800.0,22.3128,22.3576,22.2808,22.3384,222800.0
2009-07-29 15:50:00,34.91,34.92,34.85,34.89,483200.0,22.332,22.3384,22.2936,22.3192,483200.0
2009-07-30 09:30:00,35.22,35.25,34.91,34.95,171400.0,22.5303,22.5495,22.332,22.3576,171400.0
2009-07-30 09:40:00,34.96,35.22,34.95,35.22,131900.0,22.364,22.5303,22.3576,22.5303,131900.0
2009-07-30 09:50:00,35.22,35.39,35.21,35.37,190700.0,22.5303,22.6391,22.5239,22.6263,190700.0
2009-07-30 10:00:00,35.37,35.51,35.3,35.51,159100.0,22.6263,22.7158,22.5815,22.7158,159100.0
2009-07-30 10:10:00,35.51,35.59,35.45,35.54,194200.0,22.7158,22.767,22.6774,22.735,194200.0
2009-07-30 10:20:00,35.54,35.65,35.51,35.54,105000.0,22.735,22.8054,22.7158,22.735,105000.0
2009-07-30 10:30:00,35.52,35.57,35.47,35.51,108100.0,22.7222,22.7542,22.6902,22.7158,108100.0
2009-07-30 10:40:00,35.51,35.54,35.49,35.52,61100.0,22.7158,22.735,22.703,22.7222,61100.0
2009-07-30 10:50:00,35.52,35.53,35.42,35.48,55200.0,22.7222,22.7286,22.6582,22.6966,55200.0
2009-07-30 11:00:00,35.49,35.53,35.42,35.42,119900.0,22.703,22.7286,22.6582,22.6582,119900.0
2009-07-30 11:10:00,35.42,35.45,35.4,35.4,62000.0,22.6582,22.6774,22.6455,22.6455,62000.0
2009-07-30 11:20:00,35.41,35.46,35.39,35.4,75400.0,22.6519,22.6838,22.6391,22.6455,75400.0
2009-07-30 11:30:00,35.4,35.4,35.23,35.23,156600.0,22.6455,22.6455,22.5367,22.5367,156600.0
2009-07-30 11:40:00,35.23,35.29,35.18,35.27,130600.0,22.5367,22.5751,22.5047,22.5623,130600.0
2009-07-30 11:50:00,35.27,35.33,35.24,35.3,134100.0,22.5623,22.6007,22.5431,22.5815,134100.0
2009-07-30 12:00:00,35.3,35.37,35.28,35.35,51200.0,22.5815,22.6263,22.5687,22.6135,51200.0
2009-07-30 12:10:00,35.36,35.37,35.33,35.33,75100.0,22.6199,22.6263,22.6007,22.6007,75100.0
2009-07-30 12:20:00,35.33,35.35,35.22,35.23,57700.0,22.6007,22.6135,22.5303,22.5367,57700.0
2009-07-30 12:30:00,35.23,35.33,35.23,35.31,52200.0,22.5367,22.6007,22.5367,22.5879,52200.0
2009-07-30 12:40:00,35.31,35.35,35.3,35.34,38500.0,22.5879,22.6135,22.5815,22.6071,38500.0
2009-07-30 12:50:00,35.34,35.35,35.33,35.34,23800.0,22.6071,22.6135,22.6007,22.6071,23800.0
2009-07-30 13:00:00,35.33,35.39,35.32,35.39,90800.0,22.6007,22.6391,22.5943,22.6391,90800.0
2009-07-30 13:10:00,35.39,35.39,35.33,35.33,47200.0,22.6391,22.6391,22.6007,22.6007,47200.0
2009-07-30 13:20:00,35.34,35.35,35.26,35.26,41900.0,22.6071,22.6135,22.5559,22.5559,41900.0
2009-07-30 13:30:00,35.26,35.34,35.26,35.33,46900.0,22.5559,22.6071,22.5559,22.6007,46900.0
2009-07-30 13:40:00,35.34,35.35,35.29,35.3,96500.0,22.6071,22.6135,22.5751,22.5815,96500.0
2009-07-30 13:50:00,35.31,35.35,35.28,35.3,62700.0,22.5879,22.6135,22.5687,22.5815,62700.0
2009-07-30 14:00:00,35.3,35.33,35.19,35.21,131900.0,22.5815,22.6007,22.5111,22.5239,131900.0
2009-07-30 14:10:00,35.21,35.22,35.15,35.18,58200.0,22.5239,22.5303,22.4855,22.5047,58200.0
2009-07-30 14:20:00,35.18,35.22,35.15,35.22,61800.0,22.5047,22.5303,22.4855,22.5303,61800.0
2009-07-30 14:30:00,35.22,35.26,35.22,35.22,57800.0,22.5303,22.5559,22.5303,22.5303,57800.0
2009-07-30 14:40:00,35.23,35.27,35.22,35.23,141000.0,22.5367,22.5623,22.5303,22.5367,141000.0
2009-07-30 14:50:00,35.23,35.27,35.21,35.25,89700.0,22.5367,22.5623,22.5239,22.5495,89700.0
2009-07-30 15:00:00,35.25,35.35,35.25,35.32,79700.0,22.5495,22.6135,22.5495,22.5943,79700.0
2009-07-30 15:10:00,35.32,35.32,35.24,35.24,87500.0,22.5943,22.5943,22.5431,22.5431,87500.0
2009-07-30 15:20:00,35.24,35.3,35.22,35.26,97900.0,22.5431,22.5815,22.5303,22.5559,97900.0
2009-07-30 15:30:00,35.27,35.28,35.13,35.14,175600.0,22.5623,22.5687,22.4727,22.4791,175600.0
2009-07-30 15:40:00,35.13,35.13,35.0,35.06,241100.0,22.4727,22.4727,22.3896,22.428,241100.0
2009-07-30 15:50:00,35.06,35.1,34.99,35.03,503200.0,22.428,22.4535,22.3832,22.4088,503200.0
2009-07-31 09:30:00,35.01,35.23,34.92,35.2,208300.0,22.396,22.5367,22.3384,22.5175,208300.0
2009-07-31 09:40:00,35.2,35.41,35.16,35.32,136200.0,22.5175,22.6519,22.4919,22.5943,136200.0
2009-07-31 09:50:00,35.33,35.35,35.14,35.2,160200.0,22.6007,22.6135,22.4791,22.5175,160200.0
2009-07-31 10:00:00,35.19,35.19,34.93,34.97,154200.0,22.5111,22.5111,22.3448,22.3704,154200.0
2009-07-31 10:10:00,34.96,35.13,34.95,35.05,73400.0,22.364,22.4727,22.3576,22.4216,73400.0
2009-07-31 10:20:00,35.06,35.09,34.96,34.97,80600.0,22.428,22.4471,22.364,22.3704,80600.0
2009-07-31 10:30:00,34.98,35.14,34.98,35.05,102200.0,22.3768,22.4791,22.3768,22.4216,102200.0
2009-07-31 10:40:00,35.05,35.16,35.03,35.04,41900.0,22.4216,22.4919,22.4088,22.4152,41900.0
2009-07-31 10:50:00,35.04,35.08,34.99,35.01,48600.0,22.4152,22.4407,22.3832,22.396,48600.0
2009-07-31 11:00:00,35.01,35.02,34.95,34.96,95600.0,22.396,22.4024,22.3576,22.364,95600.0
2009-07-31 11:10:00,34.96,35.16,34.96,35.07,105200.0,22.364,22.4919,22.364,22.4344,105200.0
2009-07-31 11:20:00,35.07,35.19,35.06,35.1,57100.0,22.4344,22.5111,22.428,22.4535,57100.0
2009-07-31 11:30:00,35.09,35.12,35.01,35.04,48200.0,22.4471,22.4663,22.396,22.4152,48200.0
2009-07-31 11:40:00,35.03,35.11,35.0,35.01,42900.0,22.4088,22.4599,22.3896,22.396,42900.0
2009-07-31 11:50:00,35.0,35.07,35.0,35.02,44100.0,22.3896,22.4344,22.3896,22.4024,44100.0
2009-07-31 12:00:00,35.03,35.04,34.91,34.92,84300.0,22.4088,22.4152,22.332,22.3384,84300.0
2009-07-31 12:10:00,34.93,34.94,34.9,34.91,63900.0,22.3448,22.3512,22.3256,22.332,63900.0
2009-07-31 12:20:00,34.92,35.01,34.91,35.0,81200.0,22.3384,22.396,22.332,22.3896,81200.0
2009-07-31 12:30:00,35.0,35.0,34.92,34.94,73000.0,22.3896,22.3896,22.3384,22.3512,73000.0
2009-07-31 12:40:00,34.94,34.98,34.9,34.96,61700.0,22.3512,22.3768,22.3256,22.364,61700.0
2009-07-31 12:50:00,34.96,35.01,34.95,34.99,43200.0,22.364,22.396,22.3576,22.3832,43200.0
2009-07-31 13:00:00,34.99,35.0,34.95,34.99,54400.0,22.3832,22.3896,22.3576,22.3832,54400.0
2009-07-31 13:10:00,34.99,35.01,34.96,34.98,56900.0,22.3832,22.396,22.364,22.3768,56900.0
2009-07-31 13:20:00,34.98,35.02,34.96,35.01,76200.0,22.3768,22.4024,22.364,22.396,76200.0
2009-07-31 13:30:00,35.01,35.03,34.97,34.97,96400.0,22.396,22.4088,22.3704,22.3704,96400.0
2009-07-31 13:40:00,34.98,35.02,34.94,34.98,66200.0,22.3768,22.4024,22.3512,22.3768,66200.0
2009-07-31 13:50:00,34.97,34.99,34.96,34.96,44800.0,22.3704,22.3832,22.364,22.364,44800.0
2009-07-31 14:00:00,34.96,35.02,34.93,34.93,96900.0,22.364,22.4024,22.3448,22.3448,96900.0
2009-07-31 14:10:00,34.93,35.12,34.93,35.09,107100.0,22.3448,22.4663,22.3448,22.4471,107100.0
2009-07-31 14:20:00,35.1,35.13,35.0,35.05,313500.0,22.4535,22.4727,22.3896,22.4216,313500.0
2009-07-31 14:30:00,35.06,35.1,35.04,35.05,144800.0,22.428,22.4535,22.4152,22.4216,144800.0
2009-07-31 14:40:00,35.05,35.07,34.97,35.01,74900.0,22.4216,22.4344,22.3704,22.396,74900.0
2009-07-31 14:50:00,35.01,35.15,34.95,35.07,470900.0,22.396,22.4855,22.3576,22.4344,470900.0
2009-07-31 15:00:00,35.08,35.18,35.06,35.14,135400.0,22.4407,22.5047,22.428,22.4791,135400.0
2009-07-31 15:10:00,35.13,35.16,35.1,35.15,127200.0,22.4727,22.4919,22.4535,22.4855,127200.0
2009-07-31 15:20:00,35.15,35.21,35.11,35.13,303600.0,22.4855,22.5239,22.4599,22.4727,303600.0
2009-07-31 15:30:00,35.13,35.16,34.98,34.99,219300.0,22.4727,22.4919,22.3768,22.3832,219300.0
2009-07-31 15:40:00,34.99,34.99,34.91,34.95,349500.0,22.3832,22.3832,22.332,22.3576,349500.0
2009-07-31 15:50:00,34.94,34.98,34.88,34.9,563400.0,22.3512,22.3768,22.3128,22.3256,563400.0
2009-08-03 09:30:00,35.33,35.63,34.84,34.87,490500.0,22.6007,22.7926,22.2872,22.3064,490500.0
2009-08-03 09:40:00,34.88,34.88,34.73,34.78,181500.0,22.3128,22.3128,22.2169,22.2488,181500.0
2009-08-03 09:50:00,34.78,34.81,34.63,34.69,336000.0,22.2488,22.268,22.1529,22.1913,336000.0
2009-08-03 10:00:00,34.7,34.85,34.63,34.68,347600.0,22.1977,22.2936,22.1529,22.1849,347600.0
2009-08-03 10:10:00,34.68,34.8,34.65,34.69,190500.0,22.1849,22.2616,22.1657,22.1913,190500.0
2009-08-03 10:20:00,34.69,34.8,34.67,34.74,175800.0,22.1913,22.2616,22.1785,22.2233,175800.0
2009-08-03 10:30:00,34.74,34.95,34.74,34.9,201700.0,22.2233,22.3576,22.2233,22.3256,201700.0
2009-08-03 10:40:00,34.9,34.9,34.74,34.77,105700.0,22.3256,22.3256,22.2233,22.2424,105700.0
2009-08-03 10:50:00,34.76,34.83,34.65,34.67,137300.0,22.236,22.2808,22.1657,22.1785,137300.0
2009-08-03 11:00:00,34.66,34.74,34.64,34.7,138200.0,22.1721,22.2233,22.1593,22.1977,138200.0
2009-08-03 11:10:00,34.71,34.71,34.57,34.58,89200.0,22.2041,22.2041,22.1145,22.1209,89200.0
2009-08-03 11:20:00,34.59,34.72,34.58,34.71,102600.0,22.1273,22.2105,22.1209,22.2041,102600.0
2009-08-03 11:30:00,34.71,34.75,34.58,34.59,132700.0,22.2041,22.2296,22.1209,22.1273,132700.0
2009-08-03 11:40:00,34.59,34.68,34.57,34.67,90700.0,22.1273,22.1849,22.1145,22.1785,90700.0
2009-08-03 11:50:00,34.68,34.77,34.67,34.77,55400.0,22.1849,22.2424,22.1785,22.2424,55400.0
2009-08-03 12:00:00,34.77,34.84,34.76,34.83,132300.0,22.2424,22.2872,22.236,22.2808,132300.0
2009-08-03 12:10:00,34.82,34.84,34.82,34.82,77000.0,22.2744,22.2872,22.2744,22.2744,77000.0
2009-08-03 12:20:00,34.82,34.85,34.79,34.8,86100.0,22.2744,22.2936,22.2552,22.2616,86100.0
2009-08-03 12:30:00,34.8,34.83,34.74,34.78,136300.0,22.2616,22.2808,22.2233,22.2488,136300.0
2009-08-03 12:40:00,34.79,34.81,34.73,34.79,79000.0,22.2552,22.268,22.2169,22.2552,79000.0
2009-08-03 12:50:00,34.78,34.8,34.75,34.78,53300.0,22.2488,22.2616,22.2296,22.2488,53300.0
2009-08-03 13:00:00,34.79,34.9,34.77,34.85,64100.0,22.2552,22.3256,22.2424,22.2936,64100.0
2009-08-03 13:10:00,34.85,34.85,34.75,34.79,55300.0,22.2936,22.2936,22.2296,22.2552,55300.0
2009-08-03 13:20:00,34.79,34.82,34.77,34.8,43700.0,22.2552,22.2744,22.2424,22.2616,43700.0
2009-08-03 13:30:00,34.79,34.85,34.79,34.81,65200.0,22.2552,22.2936,22.2552,22.268,65200.0
2009-08-03 13:40:00,34.81,34.84,34.75,34.75,59000.0,22.268,22.2872,22.2296,22.2296,59000.0
2009-08-03 13:50:00,34.75,34.78,34.73,34.76,50400.0,22.2296,22.2488,22.2169,22.236,50400.0
2009-08-03 14:00:00,34.76,34.91,34.76,34.88,106500.0,22.236,22.332,22.236,22.3128,106500.0
2009-08-03 14:10:00,34.88,34.92,34.87,34.88,85700.0,22.3128,22.3384,22.3064,22.3128,85700.0
2009-08-03 14:20:00,34.88,34.96,34.88,34.91,100100.0,22.3128,22.364,22.3128,22.332,100100.0
2009-08-03 14:30:00,34.91,34.94,34.89,34.89,83600.0,22.332,22.3512,22.3192,22.3192,83600.0
2009-08-03 14:40:00,34.9,34.95,34.89,34.92,60500.0,22.3256,22.3576,22.3192,22.3384,60500.0
2009-08-03 14:50:00,34.93,34.93,34.82,34.83,116500.0,22.3448,22.3448,22.2744,22.2808,116500.0
2009-08-03 15:00:00,34.82,34.89,34.82,34.87,78100.0,22.2744,22.3192,22.2744,22.3064,78100.0
2009-08-03 15:10:00,34.87,34.93,34.86,34.93,84500.0,22.3064,22.3448,22.3,22.3448,84500.0
2009-08-03 15:20:00,34.92,34.99,34.9,34.92,142600.0,22.3384,22.3832,22.3256,22.3384,142600.0
2009-08-03 15:30:00,34.93,34.95,34.87,34.88,207900.0,22.3448,22.3576,22.3064,22.3128,207900.0
2009-08-03 15:40:00,34.88,34.91,34.8,34.86,256300.0,22.3128,22.332,22.2616,22.3,256300.0
2009-08-03 15:50:00,34.86,34.95,34.85,34.94,316100.0,22.3,22.3576,22.2936,22.3512,316100.0
2009-08-04 09:30:00,34.89,34.99,34.61,34.71,184900.0,22.3192,22.3832,22.1401,22.2041,184900.0
2009-08-04 09:40:00,34.72,34.78,34.69,34.78,117000.0,22.2105,22.2488,22.1913,22.2488,117000.0
2009-08-04 09:50:00,34.77,34.79,34.71,34.76,88700.0,22.2424,22.2552,22.2041,22.236,88700.0
2009-08-04 10:00:00,34.77,34.84,34.72,34.76,200200.0,22.2424,22.2872,22.2105,22.236,200200.0
2009-08-04 10:10:00,34.76,34.94,34.76,34.92,221900.0,22.236,22.3512,22.236,22.3384,221900.0
2009-08-04 10:20:00,34.92,34.94,34.83,34.88,90400.0,22.3384,22.3512,22.2808,22.3128,90400.0
2009-08-04 10:30:00,34.88,34.91,34.82,34.9,79500.0,22.3128,22.332,22.2744,22.3256,79500.0
2009-08-04 10:40:00,34.91,34.97,34.9,34.92,88100.0,22.332,22.3704,22.3256,22.3384,88100.0
2009-08-04 10:50:00,34.92,34.95,34.87,34.92,144400.0,22.3384,22.3576,22.3064,22.3384,144400.0
2009-08-04 11:00:00,34.93,34.98,34.86,34.96,143300.0,22.3448,22.3768,22.3,22.364,143300.0
2009-08-04 11:10:00,34.97,34.99,34.91,34.97,74800.0,22.3704,22.3832,22.332,22.3704,74800.0
2009-08-04 11:20:00,34.97,35.0,34.84,34.91,106300.0,22.3704,22.3896,22.2872,22.332,106300.0
2009-08-04 11:30:00,34.92,34.93,34.87,34.91,68200.0,22.3384,22.3448,22.3064,22.332,68200.0
2009-08-04 11:40:00,34.92,34.97,34.87,34.88,77200.0,22.3384,22.3704,22.3064,22.3128,77200.0
2009-08-04 11:50:00,34.88,34.93,34.85,34.88,45000.0,22.3128,22.3448,22.2936,22.3128,45000.0
2009-08-04 12:00:00,34.87,34.97,34.87,34.96,70200.0,22.3064,22.3704,22.3064,22.364,70200.0
2009-08-04 12:10:00,34.95,34.95,34.88,34.91,57400.0,22.3576,22.3576,22.3128,22.332,57400.0
2009-08-04 12:20:00,34.91,34.94,34.86,34.87,71000.0,22.332,22.3512,22.3,22.3064,71000.0
2009-08-04 12:30:00,34.86,34.95,34.86,34.93,74700.0,22.3,22.3576,22.3,22.3448,74700.0
2009-08-04 12:40:00,34.94,34.96,34.93,34.96,17700.0,22.3512,22.364,22.3448,22.364,17700.0
2009-08-04 12:50:00,34.96,34.96,34.93,34.96,52900.0,22.364,22.364,22.3448,22.364,52900.0
2009-08-04 13:00:00,34.96,34.97,34.89,34.89,70700.0,22.364,22.3704,22.3192,22.3192,70700.0
2009-08-04 13:10:00,34.89,34.92,34.88,34.88,50300.0,22.3192,22.3384,22.3128,22.3128,50300.0
2009-08-04 13:20:00,34.88,34.98,34.87,34.97,70700.0,22.3128,22.3768,22.3064,22.3704,70700.0
2009-08-04 13:30:00,34.96,34.97,34.94,34.94,27800.0,22.364,22.3704,22.3512,22.3512,27800.0
2009-08-04 13:40:00,34.94,34.95,34.9,34.9,39800.0,22.3512,22.3576,22.3256,22.3256,39800.0
2009-08-04 13:50:00,34.9,34.92,34.85,34.87,96800.0,22.3256,22.3384,22.2936,22.3064,96800.0
2009-08-04 14:00:00,34.87,34.9,34.85,34.87,69800.0,22.3064,22.3256,22.2936,22.3064,69800.0
2009-08-04 14:10:00,34.88,34.88,34.83,34.87,66500.0,22.3128,22.3128,22.2808,22.3064,66500.0
2009-08-04 14:20:00,34.88,34.9,34.86,34.89,42300.0,22.3128,22.3256,22.3,22.3192,42300.0
2009-08-04 14:30:00,34.88,34.94,34.87,34.94,58600.0,22.3128,22.3512,22.3064,22.3512,58600.0
2009-08-04 14:40:00,34.94,34.95,34.89,34.89,99500.0,22.3512,22.3576,22.3192,22.3192,99500.0
2009-08-04 14:50:00,34.89,34.91,34.85,34.87,80900.0,22.3192,22.332,22.2936,22.3064,80900.0
2009-08-04 15:00:00,34.87,34.95,34.85,34.94,91600.0,22.3064,22.3576,22.2936,22.3512,91600.0
2009-08-04 15:10:00,34.93,34.94,34.86,34.91,96200.0,22.3448,22.3512,22.3,22.332,96200.0
2009-08-04 15:20:00,34.9,34.96,34.88,34.95,117100.0,22.3256,22.364,22.3128,22.3576,117100.0
2009-08-04 15:30:00,34.95,34.98,34.9,34.98,178700.0,22.3576,22.3768,22.3256,22.3768,178700.0
2009-08-04 15:40:00,34.98,35.0,34.94,34.94,198900.0,22.3768,22.3896,22.3512,22.3512,198900.0
2009-08-04 15:50:00,34.94,35.04,34.94,35.04,394500.0,22.3512,22.4152,22.3512,22.4152,394500.0
2009-08-05 09:30:00,35.14,35.27,34.97,35.0,141800.0,22.4791,22.5623,22.3704,22.3896,141800.0
2009-08-05 09:40:00,34.99,35.02,34.77,34.78,215100.0,22.3832,22.4024,22.2424,22.2488,215100.0
2009-08-05 09:50:00,34.78,34.97,34.78,34.9,122700.0,22.2488,22.3704,22.2488,22.3256,122700.0
2009-08-05 10:00:00,34.91,34.92,34.68,34.71,228500.0,22.332,22.3384,22.1849,22.2041,228500.0
2009-08-05 10:10:00,34.7,34.76,34.69,34.74,81400.0,22.1977,22.236,22.1913,22.2233,81400.0
2009-08-05 10:20:00,34.73,34.84,34.7,34.7,106900.0,22.2169,22.2872,22.1977,22.1977,106900.0
2009-08-05 10:30:00,34.7,34.73,34.62,34.64,108200.0,22.1977,22.2169,22.1465,22.1593,108200.0
2009-08-05 10:40:00,34.64,34.67,34.52,34.53,89300.0,22.1593,22.1785,22.0825,22.0889,89300.0
2009-08-05 10:50:00,34.53,34.63,34.5,34.62,92100.0,22.0889,22.1529,22.0697,22.1465,92100.0
2009-08-05 11:00:00,34.63,34.7,34.6,34.69,98700.0,22.1529,22.1977,22.1337,22.1913,98700.0
2009-08-05 11:10:00,34.69,34.7,34.64,34.65,67300.0,22.1913,22.1977,22.1593,22.1657,67300.0
2009-08-05 11:20:00,34.64,34.67,34.62,34.63,60800.0,22.1593,22.1785,22.1465,22.1529,60800.0
2009-08-05 11:30:00,34.63,34.64,34.53,34.55,80400.0,22.1529,22.1593,22.0889,22.1017,80400.0
2009-08-05 11:40:00,34.55,34.6,34.53,34.56,71100.0,22.1017,22.1337,22.0889,22.1081,71100.0
2009-08-05 11:50:00,34.56,34.59,34.54,34.54,52000.0,22.1081,22.1273,22.0953,22.0953,52000.0
2009-08-05 12:00:00,34.54,34.56,34.5,34.51,75800.0,22.0953,22.1081,22.0697,22.0761,75800.0
2009-08-05 12:10:00,34.51,34.59,34.5,34.58,65800.0,22.0761,22.1273,22.0697,22.1209,65800.0
2009-08-05 12:20:00,34.58,34.6,34.56,34.57,46600.0,22.1209,22.1337,22.1081,22.1145,46600.0
2009-08-05 12:30:00,34.56,34.57,34.52,34.52,62300.0,22.1081,22.1145,22.0825,22.0825,62300.0
2009-08-05 12:40:00,34.52,34.57,34.52,34.54,57300.0,22.0825,22.1145,22.0825,22.0953,57300.0
2009-08-05 12:50:00,34.53,34.55,34.5,34.51,62400.0,22.0889,22.1017,22.0697,22.0761,62400.0
2009-08-05 13:00:00,34.51,34.53,34.5,34.5,96600.0,22.0761,22.0889,22.0697,22.0697,96600.0
2009-08-05 13:10:00,34.51,34.59,34.5,34.56,77000.0,22.0761,22.1273,22.0697,22.1081,77000.0
2009-08-05 13:20:00,34.56,34.71,34.55,34.65,100500.0,22.1081,22.2041,22.1017,22.1657,100500.0
2009-08-05 13:30:00,34.66,34.67,34.63,34.63,43100.0,22.1721,22.1785,22.1529,22.1529,43100.0
2009-08-05 13:40:00,34.63,34.68,34.56,34.56,72100.0,22.1529,22.1849,22.1081,22.1081,72100.0
2009-08-05 13:50:00,34.56,34.58,34.55,34.56,55500.0,22.1081,22.1209,22.1017,22.1081,55500.0
2009-08-05 14:00:00,34.55,34.63,34.54,34.62,112600.0,22.1017,22.1529,22.0953,22.1465,112600.0
2009-08-05 14:10:00,34.61,34.67,34.61,34.66,37600.0,22.1401,22.1785,22.1401,22.1721,37600.0
2009-08-05 14:20:00,34.66,34.69,34.62,34.63,93100.0,22.1721,22.1913,22.1465,22.1529,93100.0
2009-08-05 14:30:00,34.64,34.7,34.64,34.69,75300.0,22.1593,22.1977,22.1593,22.1913,75300.0
2009-08-05 14:40:00,34.68,34.74,34.68,34.71,94100.0,22.1849,22.2233,22.1849,22.2041,94100.0
2009-08-05 14:50:00,34.72,34.72,34.69,34.69,84300.0,22.2105,22.2105,22.1913,22.1913,84300.0
2009-08-05 15:00:00,34.69,34.72,34.67,34.7,103400.0,22.1913,22.2105,22.1785,22.1977,103400.0
2009-08-05 15:10:00,34.7,34.71,34.66,34.66,87900.0,22.1977,22.2041,22.1721,22.1721,87900.0
2009-08-05 15:20:00,34.66,34.73,34.66,34.71,135400.0,22.1721,22.2169,22.1721,22.2041,135400.0
2009-08-05 15:30:00,34.7,34.71,34.57,34.61,192500.0,22.1977,22.2041,22.1145,22.1401,192500.0
2009-08-05 15:40:00,34.61,34.66,34.59,34.64,255400.0,22.1401,22.1721,22.1273,22.1593,255400.0
2009-08-05 15:50:00,34.63,34.72,34.63,34.67,560900.0,22.1529,22.2105,22.1529,22.1785,560900.0
2009-08-06 09:30:00,34.69,34.79,34.52,34.55,151200.0,22.1913,22.2552,22.0825,22.1017,151200.0
2009-08-06 09:40:00,34.55,34.6,34.5,34.55,101800.0,22.1017,22.1337,22.0697,22.1017,101800.0
2009-08-06 09:50:00,34.55,34.62,34.49,34.51,167300.0,22.1017,22.1465,22.0633,22.0761,167300.0
2009-08-06 10:00:00,34.51,34.68,34.5,34.6,138900.0,22.0761,22.1849,22.0697,22.1337,138900.0
2009-08-06 10:10:00,34.6,34.63,34.55,34.58,136800.0,22.1337,22.1529,22.1017,22.1209,136800.0
2009-08-06 10:20:00,34.58,34.58,34.46,34.46,144700.0,22.1209,22.1209,22.0441,22.0441,144700.0
2009-08-06 10:30:00,34.46,34.48,34.37,34.43,104100.0,22.0441,22.0569,21.9866,22.0249,104100.0
2009-08-06 10:40:00,34.43,34.47,34.4,34.43,53900.0,22.0249,22.0505,22.0058,22.0249,53900.0
2009-08-06 10:50:00,34.43,34.47,34.41,34.45,79600.0,22.0249,22.0505,22.0121,22.0377,79600.0
2009-08-06 11:00:00,34.44,34.53,34.4,34.46,94000.0,22.0313,22.0889,22.0058,22.0441,94000.0
2009-08-06 11:10:00,34.46,34.54,34.45,34.54,71000.0,22.0441,22.0953,22.0377,22.0953,71000.0
2009-08-06 11:20:00,34.54,34.58,34.52,34.55,79300.0,22.0953,22.1209,22.0825,22.1017,79300.0
2009-08-06 11:30:00,34.55,34.58,34.5,34.53,94900.0,22.1017,22.1209,22.0697,22.0889,94900.0
2009-08-06 11:40:00,34.53,34.56,34.5,34.54,80300.0,22.0889,22.1081,22.0697,22.0953,80300.0
2009-08-06 11:50:00,34.53,34.54,34.47,34.51,52200.0,22.0889,22.0953,22.0505,22.0761,52200.0
2009-08-06 12:00:00,34.52,34.54,34.49,34.53,61500.0,22.0825,22.0953,22.0633,22.0889,61500.0
2009-08-06 12:10:00,34.53,34.58,34.49,34.51,73400.0,22.0889,22.1209,22.0633,22.0761,73400.0
2009-08-06 12:20:00,34.5,34.54,34.47,34.49,47500.0,22.0697,22.0953,22.0505,22.0633,47500.0
2009-08-06 12:30:00,34.49,34.52,34.48,34.49,38000.0,22.0633,22.0825,22.0569,22.0633,38000.0
2009-08-06 12:40:00,34.49,34.5,34.46,34.47,39400.0,22.0633,22.0697,22.0441,22.0505,39400.0
2009-08-06 12:50:00,34.47,34.53,34.46,34.49,104700.0,22.0505,22.0889,22.0441,22.0633,104700.0
2009-08-06 13:00:00,34.49,34.51,34.43,34.5,69200.0,22.0633,22.0761,22.0249,22.0697,69200.0
2009-08-06 13:10:00,34.5,34.5,34.43,34.44,43100.0,22.0697,22.0697,22.0249,22.0313,43100.0
2009-08-06 13:20:00,34.44,34.49,34.44,34.45,44100.0,22.0313,22.0633,22.0313,22.0377,44100.0
2009-08-06 13:30:00,34.46,34.55,34.46,34.5,46300.0,22.0441,22.1017,22.0441,22.0697,46300.0
2009-08-06 13:40:00,34.5,34.51,34.41,34.42,53500.0,22.0697,22.0761,22.0121,22.0185,53500.0
2009-08-06 13:50:00,34.41,34.43,34.39,34.4,43600.0,22.0121,22.0249,21.9994,22.0058,43600.0
2009-08-06 14:00:00,34.4,34.4,34.37,34.4,92700.0,22.0058,22.0058,21.9866,22.0058,92700.0
2009-08-06 14:10:00,34.39,34.44,34.38,34.41,81700.0,21.9994,22.0313,21.993,22.0121,81700.0
2009-08-06 14:20:00,34.4,34.45,34.38,34.42,84000.0,22.0058,22.0377,21.993,22.0185,84000.0
2009-08-06 14:30:00,34.42,34.44,34.38,34.39,68000.0,22.0185,22.0313,21.993,21.9994,68000.0
2009-08-06 14:40:00,34.39,34.43,34.35,34.42,91900.0,21.9994,22.0249,21.9738,22.0185,91900.0
2009-08-06 14:50:00,34.42,34.44,34.36,34.37,63500.0,22.0185,22.0313,21.9802,21.9866,63500.0
2009-08-06 15:00:00,34.36,34.4,34.36,34.38,89100.0,21.9802,22.0058,21.9802,21.993,89100.0
2009-08-06 15:10:00,34.38,34.4,34.34,34.39,96100.0,21.993,22.0058,21.9674,21.9994,96100.0
2009-08-06 15:20:00,34.4,34.42,34.35,34.36,111800.0,22.0058,22.0185,21.9738,21.9802,111800.0
2009-08-06 15:30:00,34.37,34.39,34.35,34.38,170500.0,21.9866,21.9994,21.9738,21.993,170500.0
2009-08-06 15:40:00,34.38,34.41,34.34,34.41,280300.0,21.993,22.0121,21.9674,22.0121,280300.0
2009-08-06 15:50:00,34.4,34.41,34.34,34.41,420000.0,22.0058,22.0121,21.9674,22.0121,420000.0
2009-08-07 09:30:00,34.74,34.91,34.63,34.8,210400.0,22.2233,22.332,22.1529,22.2616,210400.0
2009-08-07 09:40:00,34.8,34.83,34.68,34.83,106400.0,22.2616,22.2808,22.1849,22.2808,106400.0
2009-08-07 09:50:00,34.83,34.87,34.72,34.72,99700.0,22.2808,22.3064,22.2105,22.2105,99700.0
2009-08-07 10:00:00,34.71,34.71,34.59,34.59,250700.0,22.2041,22.2041,22.1273,22.1273,250700.0
2009-08-07 10:10:00,34.6,34.71,34.57,34.7,115500.0,22.1337,22.2041,22.1145,22.1977,115500.0
2009-08-07 10:20:00,34.7,34.7,34.64,34.7,81900.0,22.1977,22.1977,22.1593,22.1977,81900.0
2009-08-07 10:30:00,34.69,34.79,34.68,34.79,110500.0,22.1913,22.2552,22.1849,22.2552,110500.0
2009-08-07 10:40:00,34.79,34.85,34.74,34.82,100300.0,22.2552,22.2936,22.2233,22.2744,100300.0
2009-08-07 10:50:00,34.82,34.87,34.8,34.85,97700.0,22.2744,22.3064,22.2616,22.2936,97700.0
2009-08-07 11:00:00,34.86,34.91,34.81,34.81,91200.0,22.3,22.332,22.268,22.268,91200.0
2009-08-07 11:10:00,34.8,34.81,34.76,34.78,67900.0,22.2616,22.268,22.236,22.2488,67900.0
2009-08-07 11:20:00,34.77,34.87,34.77,34.86,66800.0,22.2424,22.3064,22.2424,22.3,66800.0
2009-08-07 11:30:00,34.86,34.92,34.86,34.88,116800.0,22.3,22.3384,22.3,22.3128,116800.0
2009-08-07 11:40:00,34.89,34.89,34.75,34.8,79800.0,22.3192,22.3192,22.2296,22.2616,79800.0
2009-08-07 11:50:00,34.81,34.86,34.8,34.85,33600.0,22.268,22.3,22.2616,22.2936,33600.0
2009-08-07 12:00:00,34.85,34.87,34.8,34.84,59200.0,22.2936,22.3064,22.2616,22.2872,59200.0
2009-08-07 12:10:00,34.83,34.88,34.82,34.85,66000.0,22.2808,22.3128,22.2744,22.2936,66000.0
2009-08-07 12:20:00,34.86,34.9,34.85,34.88,55900.0,22.3,22.3256,22.2936,22.3128,55900.0
2009-08-07 12:30:00,34.89,34.9,34.88,34.89,52500.0,22.3192,22.3256,22.3128,22.3192,52500.0
2009-08-07 12:40:00,34.89,34.91,34.86,34.89,95900.0,22.3192,22.332,22.3,22.3192,95900.0
2009-08-07 12:50:00,34.88,34.92,34.88,34.92,56600.0,22.3128,22.3384,22.3128,22.3384,56600.0
2009-08-07 13:00:00,34.93,34.98,34.92,34.93,89500.0,22.3448,22.3768,22.3384,22.3448,89500.0
2009-08-07 13:10:00,34.92,34.98,34.92,34.98,54700.0,22.3384,22.3768,22.3384,22.3768,54700.0
2009-08-07 13:20:00,34.98,35.01,34.91,35.0,267100.0,22.3768,22.396,22.332,22.3896,267100.0
2009-08-07 13:30:00,35.0,35.06,35.0,35.05,66300.0,22.3896,22.428,22.3896,22.4216,66300.0
2009-08-07 13:40:00,35.05,35.05,35.03,35.03,65900.0,22.4216,22.4216,22.4088,22.4088,65900.0
2009-08-07 13:50:00,35.03,35.04,35.0,35.04,65600.0,22.4088,22.4152,22.3896,22.4152,65600.0
2009-08-07 14:00:00,35.03,35.04,34.97,34.98,93300.0,22.4088,22.4152,22.3704,22.3768,93300.0
2009-08-07 14:10:00,34.98,34.98,34.97,34.97,41600.0,22.3768,22.3768,22.3704,22.3704,41600.0
2009-08-07 14:20:00,34.98,34.99,34.92,34.94,83900.0,22.3768,22.3832,22.3384,22.3512,83900.0
2009-08-07 14:30:00,34.94,34.95,34.92,34.94,72200.0,22.3512,22.3576,22.3384,22.3512,72200.0
2009-08-07 14:40:00,34.94,34.96,34.93,34.95,71300.0,22.3512,22.364,22.3448,22.3576,71300.0
2009-08-07 14:50:00,34.95,34.96,34.94,34.95,49100.0,22.3576,22.364,22.3512,22.3576,49100.0
2009-08-07 15:00:00,34.95,34.99,34.94,34.99,106300.0,22.3576,22.3832,22.3512,22.3832,106300.0
2009-08-07 15:10:00,34.99,35.02,34.96,35.01,133000.0,22.3832,22.4024,22.364,22.396,133000.0
2009-08-07 15:20:00,35.01,35.04,34.98,35.04,156700.0,22.396,22.4152,22.3768,22.4152,156700.0
2009-08-07 15:30:00,35.04,35.04,34.94,34.96,189600.0,22.4152,22.4152,22.3512,22.364,189600.0
2009-08-07 15:40:00,34.96,34.98,34.9,34.95,229700.0,22.364,22.3768,22.3256,22.3576,229700.0
2009-08-07 15:50:00,34.94,34.98,34.88,34.89,548300.0,22.3512,22.3768,22.3128,22.3192,548300.0
2009-08-10 09:30:00,33.97,34.0,33.68,33.87,976800.0,21.7307,21.7499,21.5452,21.6667,976800.0
2009-08-10 09:40:00,33.87,33.97,33.78,33.89,758000.0,21.6667,21.7307,21.6091,21.6795,758000.0
2009-08-10 09:50:00,33.89,33.95,33.81,33.9,507700.0,21.6795,21.7179,21.6283,21.6859,507700.0
2009-08-10 10:00:00,33.9,33.92,33.78,33.78,237000.0,21.6859,21.6987,21.6091,21.6091,237000.0
2009-08-10 10:10:00,33.79,33.8,33.7,33.76,360800.0,21.6155,21.6219,21.558,21.5963,360800.0
2009-08-10 10:20:00,33.76,33.85,33.73,33.81,178300.0,21.5963,21.6539,21.5772,21.6283,178300.0
2009-08-10 10:30:00,33.81,33.91,33.8,33.82,392300.0,21.6283,21.6923,21.6219,21.6347,392300.0
2009-08-10 10:40:00,33.82,33.83,33.75,33.75,197700.0,21.6347,21.6411,21.5899,21.5899,197700.0
2009-08-10 10:50:00,33.76,33.86,33.73,33.78,215400.0,21.5963,21.6603,21.5772,21.6091,215400.0
2009-08-10 11:00:00,33.78,33.78,33.75,33.75,134300.0,21.6091,21.6091,21.5899,21.5899,134300.0
2009-08-10 11:10:00,33.76,33.86,33.75,33.86,155300.0,21.5963,21.6603,21.5899,21.6603,155300.0
2009-08-10 11:20:00,33.85,33.88,33.83,33.84,130300.0,21.6539,21.6731,21.6411,21.6475,130300.0
2009-08-10 11:30:00,33.85,33.88,33.84,33.87,90300.0,21.6539,21.6731,21.6475,21.6667,90300.0
2009-08-10 11:40:00,33.86,33.91,33.86,33.87,155900.0,21.6603,21.6923,21.6603,21.6667,155900.0
2009-08-10 11:50:00,33.87,33.9,33.86,33.88,152700.0,21.6667,21.6859,21.6603,21.6731,152700.0
2009-08-10 12:00:00,33.88,33.89,33.86,33.86,156100.0,21.6731,21.6795,21.6603,21.6603,156100.0
2009-08-10 12:10:00,33.87,33.9,33.85,33.89,257100.0,21.6667,21.6859,21.6539,21.6795,257100.0
2009-08-10 12:20:00,33.9,33.9,33.85,33.86,153200.0,21.6859,21.6859,21.6539,21.6603,153200.0
2009-08-10 12:30:00,33.87,33.89,33.84,33.85,114900.0,21.6667,21.6795,21.6475,21.6539,114900.0
2009-08-10 12:40:00,33.85,33.94,33.85,33.91,222200.0,21.6539,21.7115,21.6539,21.6923,222200.0
2009-08-10 12:50:00,33.91,33.92,33.89,33.89,73500.0,21.6923,21.6987,21.6795,21.6795,73500.0
2009-08-10 13:00:00,33.9,33.9,33.85,33.85,130800.0,21.6859,21.6859,21.6539,21.6539,130800.0
2009-08-10 13:10:00,33.85,33.87,33.83,33.87,106900.0,21.6539,21.6667,21.6411,21.6667,106900.0
2009-08-10 13:20:00,33.86,33.9,33.83,33.87,147600.0,21.6603,21.6859,21.6411,21.6667,147600.0
2009-08-10 13:30:00,33.87,33.87,33.8,33.81,82900.0,21.6667,21.6667,21.6219,21.6283,82900.0
2009-08-10 13:40:00,33.82,33.88,33.81,33.88,105200.0,21.6347,21.6731,21.6283,21.6731,105200.0
2009-08-10 13:50:00,33.88,33.88,33.84,33.85,53200.0,21.6731,21.6731,21.6475,21.6539,53200.0
2009-08-10 14:00:00,33.85,33.85,33.8,33.8,50200.0,21.6539,21.6539,21.6219,21.6219,50200.0
2009-08-10 14:10:00,33.8,33.81,33.75,33.75,92300.0,21.6219,21.6283,21.5899,21.5899,92300.0
2009-08-10 14:20:00,33.75,33.76,33.73,33.73,89000.0,21.5899,21.5963,21.5772,21.5772,89000.0
2009-08-10 14:30:00,33.73,33.74,33.72,33.72,109300.0,21.5772,21.5835,21.5708,21.5708,109300.0
2009-08-10 14:40:00,33.72,33.73,33.72,33.72,67300.0,21.5708,21.5772,21.5708,21.5708,67300.0
2009-08-10 14:50:00,33.73,33.78,33.68,33.76,302600.0,21.5772,21.6091,21.5452,21.5963,302600.0
2009-08-10 15:00:00,33.77,33.8,33.75,33.77,180000.0,21.6027,21.6219,21.5899,21.6027,180000.0
2009-08-10 15:10:00,33.76,33.76,33.7,33.7,116600.0,21.5963,21.5963,21.558,21.558,116600.0
2009-08-10 15:20:00,33.7,33.71,33.68,33.68,133300.0,21.558,21.5644,21.5452,21.5452,133300.0
2009-08-10 15:30:00,33.68,33.78,33.68,33.78,276000.0,21.5452,21.6091,21.5452,21.6091,276000.0
2009-08-10 15:40:00,33.78,33.79,33.76,33.77,306500.0,21.6091,21.6155,21.5963,21.6027,306500.0
2009-08-10 15:50:00,33.77,33.81,33.71,33.81,1025500.0,21.6027,21.6283,21.5644,21.6283,1025500.0
2009-08-11 09:30:00,33.94,33.95,33.64,33.93,250500.0,21.7115,21.7179,21.5196,21.7051,250500.0
2009-08-11 09:40:00,33.93,34.03,33.91,33.99,303600.0,21.7051,21.7691,21.6923,21.7435,303600.0
2009-08-11 09:50:00,33.99,34.02,33.92,33.99,207400.0,21.7435,21.7627,21.6987,21.7435,207400.0
2009-08-11 10:00:00,33.99,34.02,33.92,33.92,167100.0,21.7435,21.7627,21.6987,21.6987,167100.0
2009-08-11 10:10:00,33.92,33.93,33.84,33.85,127300.0,21.6987,21.7051,21.6475,21.6539,127300.0
2009-08-11 10:20:00,33.84,33.85,33.75,33.75,94300.0,21.6475,21.6539,21.5899,21.5899,94300.0
2009-08-11 10:30:00,33.75,33.76,33.72,33.74,119600.0,21.5899,21.5963,21.5708,21.5835,119600.0
2009-08-11 10:40:00,33.74,33.74,33.64,33.65,135600.0,21.5835,21.5835,21.5196,21.526,135600.0
2009-08-11 10:50:00,33.66,33.72,33.65,33.69,165500.0,21.5324,21.5708,21.526,21.5516,165500.0
2009-08-11 11:00:00,33.68,33.69,33.66,33.66,96300.0,21.5452,21.5516,21.5324,21.5324,96300.0
2009-08-11 11:10:00,33.66,33.69,33.66,33.68,89700.0,21.5324,21.5516,21.5324,21.5452,89700.0
2009-08-11 11:20:00,33.67,33.68,33.66,33.68,98000.0,21.5388,21.5452,21.5324,21.5452,98000.0
2009-08-11 11:30:00,33.68,33.69,33.67,33.68,144400.0,21.5452,21.5516,21.5388,21.5452,144400.0
2009-08-11 11:40:00,33.69,33.75,33.67,33.72,200200.0,21.5516,21.5899,21.5388,21.5708,200200.0
2009-08-11 11:50:00,33.72,33.73,33.69,33.7,154100.0,21.5708,21.5772,21.5516,21.558,154100.0
2009-08-11 12:00:00,33.7,33.75,33.69,33.74,133300.0,21.558,21.5899,21.5516,21.5835,133300.0
2009-08-11 12:10:00,33.75,33.78,33.74,33.75,80500.0,21.5899,21.6091,21.5835,21.5899,80500.0
2009-08-11 12:20:00,33.75,33.76,33.71,33.74,56500.0,21.5899,21.5963,21.5644,21.5835,56500.0
2009-08-11 12:30:00,33.75,33.76,33.74,33.74,109700.0,21.5899,21.5963,21.5835,21.5835,109700.0
2009-08-11 12:40:00,33.74,33.75,33.66,33.68,142300.0,21.5835,21.5899,21.5324,21.5452,142300.0
2009-08-11 12:50:00,33.68,33.69,33.66,33.66,50300.0,21.5452,21.5516,21.5324,21.5324,50300.0
2009-08-11 13:00:00,33.66,33.69,33.65,33.65,116800.0,21.5324,21.5516,21.526,21.526,116800.0
2009-08-11 13:10:00,33.65,33.66,33.61,33.64,150600.0,21.526,21.5324,21.5004,21.5196,150600.0
2009-08-11 13:20:00,33.64,33.65,33.59,33.59,140800.0,21.5196,21.526,21.4876,21.4876,140800.0
2009-08-11 13:30:00,33.59,33.62,33.59,33.62,72200.0,21.4876,21.5068,21.4876,21.5068,72200.0
2009-08-11 13:40:00,33.62,33.62,33.55,33.56,131500.0,21.5068,21.5068,21.462,21.4684,131500.0
2009-08-11 13:50:00,33.56,33.6,33.53,33.6,167900.0,21.4684,21.494,21.4492,21.494,167900.0
2009-08-11 14:00:00,33.6,33.69,33.6,33.69,125500.0,21.494,21.5516,21.494,21.5516,125500.0
2009-08-11 14:10:00,33.68,33.71,33.63,33.63,122200.0,21.5452,21.5644,21.5132,21.5132,122200.0
2009-08-11 14:20:00,33.63,33.68,33.63,33.66,149400.0,21.5132,21.5452,21.5132,21.5324,149400.0
2009-08-11 14:30:00,33.66,33.67,33.65,33.66,81200.0,21.5324,21.5388,21.526,21.5324,81200.0
2009-08-11 14:40:00,33.66,33.67,33.65,33.65,83800.0,21.5324,21.5388,21.526,21.526,83800.0
2009-08-11 14:50:00,33.65,33.71,33.65,33.67,164500.0,21.526,21.5644,21.526,21.5388,164500.0
2009-08-11 15:00:00,33.67,33.7,33.66,33.67,134000.0,21.5388,21.558,21.5324,21.5388,134000.0
2009-08-11 15:10:00,33.67,33.68,33.66,33.66,69100.0,21.5388,21.5452,21.5324,21.5324,69100.0
2009-08-11 15:20:00,33.67,33.74,33.66,33.74,189400.0,21.5388,21.5835,21.5324,21.5835,189400.0
2009-08-11 15:30:00,33.74,33.75,33.66,33.66,195100.0,21.5835,21.5899,21.5324,21.5324,195100.0
2009-08-11 15:40:00,33.66,33.73,33.66,33.7,256300.0,21.5324,21.5772,21.5324,21.558,256300.0
2009-08-11 15:50:00,33.7,33.71,33.63,33.65,504800.0,21.558,21.5644,21.5132,21.526,504800.0
2009-08-12 09:30:00,33.4,33.42,33.05,33.22,397300.0,21.6839,21.6969,21.4567,21.567,397300.0
2009-08-12 09:40:00,33.22,33.27,33.16,33.18,139700.0,21.567,21.5995,21.5281,21.5411,139700.0
2009-08-12 09:50:00,33.18,33.34,33.16,33.34,235200.0,21.5411,21.6449,21.5281,21.6449,235200.0
2009-08-12 10:00:00,33.34,33.42,33.33,33.4,252300.0,21.6449,21.6969,21.6384,21.6839,252300.0
2009-08-12 10:10:00,33.39,33.41,33.38,33.38,103400.0,21.6774,21.6904,21.6709,21.6709,103400.0
2009-08-12 10:20:00,33.39,33.39,33.38,33.38,138000.0,21.6774,21.6774,21.6709,21.6709,138000.0
2009-08-12 10:30:00,33.39,33.39,33.38,33.38,90000.0,21.6774,21.6774,21.6709,21.6709,90000.0
2009-08-12 10:40:00,33.38,33.39,33.2,33.22,330300.0,21.6709,21.6774,21.554,21.567,330300.0
2009-08-12 10:50:00,33.22,33.23,33.17,33.19,150000.0,21.567,21.5735,21.5346,21.5475,150000.0
2009-08-12 11:00:00,33.19,33.2,33.1,33.11,191100.0,21.5475,21.554,21.4891,21.4956,191100.0
2009-08-12 11:10:00,33.11,33.18,33.11,33.15,215200.0,21.4956,21.5411,21.4956,21.5216,215200.0
2009-08-12 11:20:00,33.15,33.15,33.11,33.12,84700.0,21.5216,21.5216,21.4956,21.5021,84700.0
2009-08-12 11:30:00,33.11,33.12,33.06,33.06,167200.0,21.4956,21.5021,21.4631,21.4631,167200.0
2009-08-12 11:40:00,33.06,33.07,33.03,33.04,195000.0,21.4631,21.4696,21.4437,21.4502,195000.0
2009-08-12 11:50:00,33.05,33.05,33.02,33.02,74300.0,21.4567,21.4567,21.4372,21.4372,74300.0
2009-08-12 12:00:00,33.02,33.08,33.02,33.03,241000.0,21.4372,21.4761,21.4372,21.4437,241000.0
2009-08-12 12:10:00,33.03,33.04,33.02,33.02,173800.0,21.4437,21.4502,21.4372,21.4372,173800.0
2009-08-12 12:20:00,33.03,33.06,33.02,33.05,184200.0,21.4437,21.4631,21.4372,21.4567,184200.0
2009-08-12 12:30:00,33.05,33.11,33.03,33.11,191400.0,21.4567,21.4956,21.4437,21.4956,191400.0
2009-08-12 12:40:00,33.11,33.15,33.1,33.14,73200.0,21.4956,21.5216,21.4891,21.5151,73200.0
2009-08-12 12:50:00,33.14,33.18,33.13,33.18,106900.0,21.5151,21.5411,21.5086,21.5411,106900.0
2009-08-12 13:00:00,33.18,33.18,33.13,33.13,153600.0,21.5411,21.5411,21.5086,21.5086,153600.0
2009-08-12 13:10:00,33.13,33.17,33.13,33.16,104400.0,21.5086,21.5346,21.5086,21.5281,104400.0
2009-08-12 13:20:00,33.15,33.17,33.12,33.13,81300.0,21.5216,21.5346,21.5021,21.5086,81300.0
2009-08-12 13:30:00,33.12,33.12,33.06,33.08,149800.0,21.5021,21.5021,21.4631,21.4761,149800.0
2009-08-12 13:40:00,33.08,33.08,33.05,33.07,79500.0,21.4761,21.4761,21.4567,21.4696,79500.0
2009-08-12 13:50:00,33.06,33.08,33.05,33.07,80900.0,21.4631,21.4761,21.4567,21.4696,80900.0
2009-08-12 14:00:00,33.07,33.07,33.06,33.07,51100.0,21.4696,21.4696,21.4631,21.4696,51100.0
2009-08-12 14:10:00,33.06,33.11,33.01,33.06,189500.0,21.4631,21.4956,21.4307,21.4631,189500.0
2009-08-12 14:20:00,33.06,33.12,33.02,33.02,133700.0,21.4631,21.5021,21.4372,21.4372,133700.0
2009-08-12 14:30:00,33.03,33.1,33.0,33.03,136200.0,21.4437,21.4891,21.4242,21.4437,136200.0
2009-08-12 14:40:00,33.04,33.08,33.03,33.04,137200.0,21.4502,21.4761,21.4437,21.4502,137200.0
2009-08-12 14:50:00,33.04,33.17,33.02,33.17,356500.0,21.4502,21.5346,21.4372,21.5346,356500.0
2009-08-12 15:00:00,33.17,33.2,33.1,33.12,197600.0,21.5346,21.554,21.4891,21.5021,197600.0
2009-08-12 15:10:00,33.11,33.14,33.08,33.12,149400.0,21.4956,21.5151,21.4761,21.5021,149400.0
2009-08-12 15:20:00,33.13,33.13,33.07,33.13,161900.0,21.5086,21.5086,21.4696,21.5086,161900.0
2009-08-12 15:30:00,33.13,33.16,33.09,33.11,209600.0,21.5086,21.5281,21.4826,21.4956,209600.0
2009-08-12 15:40:00,33.11,33.11,32.97,32.97,392200.0,21.4956,21.4956,21.4047,21.4047,392200.0
2009-08-12 15:50:00,32.97,33.0,32.9,32.9,630300.0,21.4047,21.4242,21.3593,21.3593,630300.0
2009-08-13 09:30:00,32.98,33.15,32.8,32.8,301600.0,21.4112,21.5216,21.2944,21.2944,301600.0
2009-08-13 09:40:00,32.82,32.89,32.56,32.65,294900.0,21.3073,21.3528,21.1385,21.197,294900.0
2009-08-13 09:50:00,32.65,32.75,32.39,32.39,338300.0,21.197,21.2619,21.0282,21.0282,338300.0
2009-08-13 10:00:00,32.4,32.51,32.39,32.49,242300.0,21.0347,21.1061,21.0282,21.0931,242300.0
2009-08-13 10:10:00,32.49,32.66,32.48,32.61,169600.0,21.0931,21.2035,21.0866,21.171,169600.0
2009-08-13 10:20:00,32.63,32.7,32.6,32.67,161100.0,21.184,21.2294,21.1645,21.21,161100.0
2009-08-13 10:30:00,32.68,32.8,32.62,32.79,172900.0,21.2164,21.2944,21.1775,21.2879,172900.0
2009-08-13 10:40:00,32.79,32.85,32.78,32.83,85500.0,21.2879,21.3268,21.2814,21.3138,85500.0
2009-08-13 10:50:00,32.82,32.85,32.75,32.79,139400.0,21.3073,21.3268,21.2619,21.2879,139400.0
2009-08-13 11:00:00,32.79,32.84,32.72,32.72,113000.0,21.2879,21.3203,21.2424,21.2424,113000.0
2009-08-13 11:10:00,32.72,32.73,32.6,32.62,118900.0,21.2424,21.2489,21.1645,21.1775,118900.0
2009-08-13 11:20:00,32.61,32.72,32.6,32.69,79600.0,21.171,21.2424,21.1645,21.2229,79600.0
2009-08-13 11:30:00,32.7,32.78,32.67,32.77,71100.0,21.2294,21.2814,21.21,21.2749,71100.0
2009-08-13 11:40:00,32.76,32.78,32.66,32.68,129800.0,21.2684,21.2814,21.2035,21.2164,129800.0
2009-08-13 11:50:00,32.69,32.69,32.61,32.66,145600.0,21.2229,21.2229,21.171,21.2035,145600.0
2009-08-13 12:00:00,32.64,32.7,32.61,32.66,86800.0,21.1905,21.2294,21.171,21.2035,86800.0
2009-08-13 12:10:00,32.66,32.75,32.66,32.75,46500.0,21.2035,21.2619,21.2035,21.2619,46500.0
2009-08-13 12:20:00,32.76,32.85,32.76,32.84,73200.0,21.2684,21.3268,21.2684,21.3203,73200.0
2009-08-13 12:30:00,32.84,32.85,32.79,32.79,76000.0,21.3203,21.3268,21.2879,21.2879,76000.0
2009-08-13 12:40:00,32.8,32.81,32.79,32.8,66600.0,21.2944,21.3008,21.2879,21.2944,66600.0
2009-08-13 12:50:00,32.79,32.85,32.78,32.81,195100.0,21.2879,21.3268,21.2814,21.3008,195100.0
2009-08-13 13:00:00,32.82,32.98,32.81,32.93,162400.0,21.3073,21.4112,21.3008,21.3787,162400.0
2009-08-13 13:10:00,32.94,32.95,32.8,32.82,182100.0,21.3852,21.3917,21.2944,21.3073,182100.0
2009-08-13 13:20:00,32.82,32.85,32.75,32.79,77600.0,21.3073,21.3268,21.2619,21.2879,77600.0
2009-08-13 13:30:00,32.79,32.8,32.73,32.75,72900.0,21.2879,21.2944,21.2489,21.2619,72900.0
2009-08-13 13:40:00,32.75,32.78,32.75,32.77,41600.0,21.2619,21.2814,21.2619,21.2749,41600.0
2009-08-13 13:50:00,32.76,32.77,32.67,32.72,72200.0,21.2684,21.2749,21.21,21.2424,72200.0
2009-08-13 14:00:00,32.73,32.73,32.67,32.7,61100.0,21.2489,21.2489,21.21,21.2294,61100.0
2009-08-13 14:10:00,32.71,32.76,32.65,32.73,100100.0,21.2359,21.2684,21.197,21.2489,100100.0
2009-08-13 14:20:00,32.74,32.75,32.68,32.71,54500.0,21.2554,21.2619,21.2164,21.2359,54500.0
2009-08-13 14:30:00,32.71,32.8,32.71,32.76,92100.0,21.2359,21.2944,21.2359,21.2684,92100.0
2009-08-13 14:40:00,32.76,32.78,32.71,32.75,105000.0,21.2684,21.2814,21.2359,21.2619,105000.0
2009-08-13 14:50:00,32.75,32.76,32.69,32.7,76500.0,21.2619,21.2684,21.2229,21.2294,76500.0
2009-08-13 15:00:00,32.69,32.8,32.67,32.8,127700.0,21.2229,21.2944,21.21,21.2944,127700.0
2009-08-13 15:10:00,32.79,32.89,32.79,32.85,188000.0,21.2879,21.3528,21.2879,21.3268,188000.0
2009-08-13 15:20:00,32.85,32.87,32.77,32.78,150500.0,21.3268,21.3398,21.2749,21.2814,150500.0
2009-08-13 15:30:00,32.78,32.8,32.7,32.8,207800.0,21.2814,21.2944,21.2294,21.2944,207800.0
2009-08-13 15:40:00,32.8,32.91,32.79,32.79,320000.0,21.2944,21.3658,21.2879,21.2879,320000.0
2009-08-13 15:50:00,32.79,32.88,32.77,32.88,532300.0,21.2879,21.3463,21.2749,21.3463,532300.0
2009-08-14 09:30:00,32.91,32.97,32.78,32.91,179800.0,21.3658,21.4047,21.2814,21.3658,179800.0
2009-08-14 09:40:00,32.9,32.92,32.8,32.84,80100.0,21.3593,21.3723,21.2944,21.3203,80100.0
2009-08-14 09:50:00,32.83,32.89,32.68,32.72,155000.0,21.3138,21.3528,21.2164,21.2424,155000.0
2009-08-14 10:00:00,32.73,32.73,32.59,32.6,115500.0,21.2489,21.2489,21.158,21.1645,115500.0
2009-08-14 10:10:00,32.6,32.62,32.42,32.45,178800.0,21.1645,21.1775,21.0476,21.0671,178800.0
2009-08-14 10:20:00,32.45,32.53,32.43,32.5,113600.0,21.0671,21.1191,21.0541,21.0996,113600.0
2009-08-14 10:30:00,32.49,32.59,32.47,32.58,80700.0,21.0931,21.158,21.0801,21.1515,80700.0
2009-08-14 10:40:00,32.59,32.61,32.51,32.55,67600.0,21.158,21.171,21.1061,21.132,67600.0
2009-08-14 10:50:00,32.55,32.58,32.49,32.58,74200.0,21.132,21.1515,21.0931,21.1515,74200.0
2009-08-14 11:00:00,32.59,32.61,32.53,32.54,56000.0,21.158,21.171,21.1191,21.1256,56000.0
2009-08-14 11:10:00,32.54,32.55,32.45,32.49,114700.0,21.1256,21.132,21.0671,21.0931,114700.0
2009-08-14 11:20:00,32.49,32.51,32.45,32.46,65800.0,21.0931,21.1061,21.0671,21.0736,65800.0
2009-08-14 11:30:00,32.46,32.54,32.4,32.53,120800.0,21.0736,21.1256,21.0347,21.1191,120800.0
2009-08-14 11:40:00,32.53,32.59,32.52,32.59,35700.0,21.1191,21.158,21.1126,21.158,35700.0
2009-08-14 11:50:00,32.59,32.59,32.54,32.55,46900.0,21.158,21.158,21.1256,21.132,46900.0
2009-08-14 12:00:00,32.55,32.56,32.52,32.56,35200.0,21.132,21.1385,21.1126,21.1385,35200.0
2009-08-14 12:10:00,32.55,32.61,32.55,32.61,43500.0,21.132,21.171,21.132,21.171,43500.0
2009-08-14 12:20:00,32.61,32.61,32.5,32.51,38800.0,21.171,21.171,21.0996,21.1061,38800.0
2009-08-14 12:30:00,32.5,32.51,32.45,32.48,50100.0,21.0996,21.1061,21.0671,21.0866,50100.0
2009-08-14 12:40:00,32.48,32.54,32.46,32.53,33800.0,21.0866,21.1256,21.0736,21.1191,33800.0
2009-08-14 12:50:00,32.53,32.64,32.53,32.63,57500.0,21.1191,21.1905,21.1191,21.184,57500.0
2009-08-14 13:00:00,32.63,32.64,32.59,32.6,32700.0,21.184,21.1905,21.158,21.1645,32700.0
2009-08-14 13:10:00,32.6,32.63,32.58,32.63,45000.0,21.1645,21.184,21.1515,21.184,45000.0
2009-08-14 13:20:00,32.62,32.63,32.54,32.55,41200.0,21.1775,21.184,21.1256,21.132,41200.0
2009-08-14 13:30:00,32.55,32.55,32.45,32.48,57500.0,21.132,21.132,21.0671,21.0866,57500.0
2009-08-14 13:40:00,32.49,32.51,32.48,32.5,36900.0,21.0931,21.1061,21.0866,21.0996,36900.0
2009-08-14 13:50:00,32.5,32.54,32.5,32.54,28300.0,21.0996,21.1256,21.0996,21.1256,28300.0
2009-08-14 14:00:00,32.53,32.56,32.5,32.5,43200.0,21.1191,21.1385,21.0996,21.0996,43200.0
2009-08-14 14:10:00,32.5,32.58,32.5,32.54,64200.0,21.0996,21.1515,21.0996,21.1256,64200.0
2009-08-14 14:20:00,32.53,32.54,32.5,32.53,33600.0,21.1191,21.1256,21.0996,21.1191,33600.0
2009-08-14 14:30:00,32.53,32.55,32.5,32.54,45400.0,21.1191,21.132,21.0996,21.1256,45400.0
2009-08-14 14:40:00,32.54,32.6,32.53,32.6,52200.0,21.1256,21.1645,21.1191,21.1645,52200.0
2009-08-14 14:50:00,32.59,32.62,32.55,32.6,48200.0,21.158,21.1775,21.132,21.1645,48200.0
2009-08-14 15:00:00,32.59,32.72,32.59,32.7,144400.0,21.158,21.2424,21.158,21.2294,144400.0
2009-08-14 15:10:00,32.71,32.71,32.65,32.7,69100.0,21.2359,21.2359,21.197,21.2294,69100.0
2009-08-14 15:20:00,32.7,32.71,32.62,32.65,107600.0,21.2294,21.2359,21.1775,21.197,107600.0
2009-08-14 15:30:00,32.64,32.73,32.64,32.73,124100.0,21.1905,21.2489,21.1905,21.2489,124100.0
2009-08-14 15:40:00,32.73,32.8,32.71,32.75,201000.0,21.2489,21.2944,21.2359,21.2619,201000.0
2009-08-14 15:50:00,32.75,32.87,32.72,32.87,403500.0,21.2619,21.3398,21.2424,21.3398,403500.0
2009-08-17 09:30:00,32.73,32.88,32.55,32.66,260700.0,21.2489,21.3463,21.132,21.2035,260700.0
2009-08-17 09:40:00,32.69,32.78,32.54,32.56,114900.0,21.2229,21.2814,21.1256,21.1385,114900.0
2009-08-17 09:50:00,32.57,32.57,32.48,32.51,117800.0,21.145,21.145,21.0866,21.1061,117800.0
2009-08-17 10:00:00,32.49,32.62,32.45,32.53,127700.0,21.0931,21.1775,21.0671,21.1191,127700.0
2009-08-17 10:10:00,32.52,32.78,32.48,32.78,181500.0,21.1126,21.2814,21.0866,21.2814,181500.0
2009-08-17 10:20:00,32.78,32.81,32.66,32.8,141400.0,21.2814,21.3008,21.2035,21.2944,141400.0
2009-08-17 10:30:00,32.81,32.87,32.69,32.74,171400.0,21.3008,21.3398,21.2229,21.2554,171400.0
2009-08-17 10:40:00,32.75,32.76,32.65,32.65,64300.0,21.2619,21.2684,21.197,21.197,64300.0
2009-08-17 10:50:00,32.67,32.73,32.65,32.69,60100.0,21.21,21.2489,21.197,21.2229,60100.0
2009-08-17 11:00:00,32.69,32.76,32.67,32.74,64000.0,21.2229,21.2684,21.21,21.2554,64000.0
2009-08-17 11:10:00,32.74,32.87,32.73,32.82,283400.0,21.2554,21.3398,21.2489,21.3073,283400.0
2009-08-17 11:20:00,32.83,32.94,32.82,32.89,140700.0,21.3138,21.3852,21.3073,21.3528,140700.0
2009-08-17 11:30:00,32.9,32.93,32.83,32.83,55800.0,21.3593,21.3787,21.3138,21.3138,55800.0
2009-08-17 11:40:00,32.82,32.88,32.81,32.83,41900.0,21.3073,21.3463,21.3008,21.3138,41900.0
2009-08-17 11:50:00,32.82,32.88,32.82,32.87,68700.0,21.3073,21.3463,21.3073,21.3398,68700.0
2009-08-17 12:00:00,32.86,32.87,32.78,32.8,42300.0,21.3333,21.3398,21.2814,21.2944,42300.0
2009-08-17 12:10:00,32.79,32.8,32.75,32.75,34200.0,21.2879,21.2944,21.2619,21.2619,34200.0
2009-08-17 12:20:00,32.75,32.78,32.73,32.76,42400.0,21.2619,21.2814,21.2489,21.2684,42400.0
2009-08-17 12:30:00,32.77,32.77,32.72,32.72,36600.0,21.2749,21.2749,21.2424,21.2424,36600.0
2009-08-17 12:40:00,32.72,32.74,32.7,32.71,37300.0,21.2424,21.2554,21.2294,21.2359,37300.0
2009-08-17 12:50:00,32.71,32.77,32.71,32.76,59800.0,21.2359,21.2749,21.2359,21.2684,59800.0
2009-08-17 13:00:00,32.76,32.76,32.7,32.76,59200.0,21.2684,21.2684,21.2294,21.2684,59200.0
2009-08-17 13:10:00,32.76,32.77,32.73,32.76,39600.0,21.2684,21.2749,21.2489,21.2684,39600.0
2009-08-17 13:20:00,32.76,32.77,32.74,32.74,22000.0,21.2684,21.2749,21.2554,21.2554,22000.0
2009-08-17 13:30:00,32.74,32.75,32.69,32.7,74000.0,21.2554,21.2619,21.2229,21.2294,74000.0
2009-08-17 13:40:00,32.69,32.72,32.67,32.69,82200.0,21.2229,21.2424,21.21,21.2229,82200.0
2009-08-17 13:50:00,32.7,32.73,32.68,32.72,107000.0,21.2294,21.2489,21.2164,21.2424,107000.0
2009-08-17 14:00:00,32.72,32.72,32.67,32.68,118500.0,21.2424,21.2424,21.21,21.2164,118500.0
2009-08-17 14:10:00,32.68,32.71,32.68,32.68,47600.0,21.2164,21.2359,21.2164,21.2164,47600.0
2009-08-17 14:20:00,32.68,32.73,32.67,32.72,81200.0,21.2164,21.2489,21.21,21.2424,81200.0
2009-08-17 14:30:00,32.72,32.74,32.69,32.7,59000.0,21.2424,21.2554,21.2229,21.2294,59000.0
2009-08-17 14:40:00,32.69,32.7,32.65,32.66,93800.0,21.2229,21.2294,21.197,21.2035,93800.0
2009-08-17 14:50:00,32.65,32.74,32.65,32.71,60100.0,21.197,21.2554,21.197,21.2359,60100.0
2009-08-17 15:00:00,32.72,32.78,32.7,32.74,69600.0,21.2424,21.2814,21.2294,21.2554,69600.0
2009-08-17 15:10:00,32.75,32.75,32.7,32.73,70800.0,21.2619,21.2619,21.2294,21.2489,70800.0
2009-08-17 15:20:00,32.73,32.77,32.7,32.76,84700.0,21.2489,21.2749,21.2294,21.2684,84700.0
2009-08-17 15:30:00,32.76,32.79,32.73,32.75,111900.0,21.2684,21.2879,21.2489,21.2619,111900.0
2009-08-17 15:40:00,32.76,32.76,32.68,32.7,204000.0,21.2684,21.2684,21.2164,21.2294,204000.0
2009-08-17 15:50:00,32.7,32.76,32.7,32.71,248700.0,21.2294,21.2684,21.2294,21.2359,248700.0
2009-08-18 09:30:00,32.23,32.6,32.23,32.45,422900.0,20.9243,21.1645,20.9243,21.0671,422900.0
2009-08-18 09:40:00,32.44,32.54,32.4,32.43,131900.0,21.0606,21.1256,21.0347,21.0541,131900.0
2009-08-18 09:50:00,32.43,32.67,32.42,32.63,164300.0,21.0541,21.21,21.0476,21.184,164300.0
2009-08-18 10:00:00,32.62,32.77,32.59,32.74,202900.0,21.1775,21.2749,21.158,21.2554,202900.0
2009-08-18 10:10:00,32.74,32.82,32.7,32.76,142800.0,21.2554,21.3073,21.2294,21.2684,142800.0
2009-08-18 10:20:00,32.77,32.82,32.75,32.79,121300.0,21.2749,21.3073,21.2619,21.2879,121300.0
2009-08-18 10:30:00,32.78,32.85,32.74,32.85,108800.0,21.2814,21.3268,21.2554,21.3268,108800.0
2009-08-18 10:40:00,32.85,32.87,32.79,32.85,112900.0,21.3268,21.3398,21.2879,21.3268,112900.0
2009-08-18 10:50:00,32.85,32.89,32.82,32.84,95400.0,21.3268,21.3528,21.3073,21.3203,95400.0
2009-08-18 11:00:00,32.83,32.93,32.83,32.89,217900.0,21.3138,21.3787,21.3138,21.3528,217900.0
2009-08-18 11:10:00,32.9,32.95,32.85,32.86,162300.0,21.3593,21.3917,21.3268,21.3333,162300.0
2009-08-18 11:20:00,32.85,32.89,32.81,32.89,61200.0,21.3268,21.3528,21.3008,21.3528,61200.0
2009-08-18 11:30:00,32.89,33.0,32.88,32.97,90600.0,21.3528,21.4242,21.3463,21.4047,90600.0
2009-08-18 11:40:00,32.97,32.98,32.91,32.91,99000.0,21.4047,21.4112,21.3658,21.3658,99000.0
2009-08-18 11:50:00,32.91,32.99,32.91,32.99,51400.0,21.3658,21.4177,21.3658,21.4177,51400.0
2009-08-18 12:00:00,32.98,33.01,32.94,32.95,107300.0,21.4112,21.4307,21.3852,21.3917,107300.0
2009-08-18 12:10:00,32.97,32.97,32.94,32.96,34100.0,21.4047,21.4047,21.3852,21.3982,34100.0
2009-08-18 12:20:00,32.95,32.96,32.92,32.92,46400.0,21.3917,21.3982,21.3723,21.3723,46400.0
2009-08-18 12:30:00,32.92,32.93,32.91,32.92,30900.0,21.3723,21.3787,21.3658,21.3723,30900.0
2009-08-18 12:40:00,32.91,33.0,32.9,32.98,101500.0,21.3658,21.4242,21.3593,21.4112,101500.0
2009-08-18 12:50:00,32.97,32.98,32.94,32.96,37900.0,21.4047,21.4112,21.3852,21.3982,37900.0
2009-08-18 13:00:00,32.95,32.99,32.94,32.96,54900.0,21.3917,21.4177,21.3852,21.3982,54900.0
2009-08-18 13:10:00,32.95,32.96,32.89,32.9,82400.0,21.3917,21.3982,21.3528,21.3593,82400.0
2009-08-18 13:20:00,32.9,32.92,32.89,32.91,67600.0,21.3593,21.3723,21.3528,21.3658,67600.0
2009-08-18 13:30:00,32.92,32.92,32.83,32.83,63900.0,21.3723,21.3723,21.3138,21.3138,63900.0
2009-08-18 13:40:00,32.83,32.84,32.78,32.79,65000.0,21.3138,21.3203,21.2814,21.2879,65000.0
2009-08-18 13:50:00,32.79,32.85,32.78,32.84,50600.0,21.2879,21.3268,21.2814,21.3203,50600.0
2009-08-18 14:00:00,32.84,32.88,32.84,32.86,56100.0,21.3203,21.3463,21.3203,21.3333,56100.0
2009-08-18 14:10:00,32.85,32.86,32.85,32.85,34200.0,21.3268,21.3333,21.3268,21.3268,34200.0
2009-08-18 14:20:00,32.85,32.88,32.85,32.88,58000.0,21.3268,21.3463,21.3268,21.3463,58000.0
2009-08-18 14:30:00,32.88,32.9,32.85,32.85,78600.0,21.3463,21.3593,21.3268,21.3268,78600.0
2009-08-18 14:40:00,32.85,32.86,32.82,32.82,76400.0,21.3268,21.3333,21.3073,21.3073,76400.0
2009-08-18 14:50:00,32.81,32.83,32.8,32.82,102800.0,21.3008,21.3138,21.2944,21.3073,102800.0
2009-08-18 15:00:00,32.81,32.91,32.81,32.84,137400.0,21.3008,21.3658,21.3008,21.3203,137400.0
2009-08-18 15:10:00,32.84,32.89,32.83,32.89,98600.0,21.3203,21.3528,21.3138,21.3528,98600.0
2009-08-18 15:20:00,32.88,32.9,32.84,32.85,107600.0,21.3463,21.3593,21.3203,21.3268,107600.0
2009-08-18 15:30:00,32.85,32.86,32.81,32.82,177300.0,21.3268,21.3333,21.3008,21.3073,177300.0
2009-08-18 15:40:00,32.81,32.85,32.79,32.84,258800.0,21.3008,21.3268,21.2879,21.3203,258800.0
2009-08-18 15:50:00,32.83,32.85,32.8,32.8,505000.0,21.3138,21.3268,21.2944,21.2944,505000.0
2009-08-19 09:30:00,32.34,32.6,32.34,32.59,318000.0,20.9957,21.1645,20.9957,21.158,318000.0
2009-08-19 09:40:00,32.59,32.68,32.55,32.66,208200.0,21.158,21.2164,21.132,21.2035,208200.0
2009-08-19 09:50:00,32.65,32.74,32.59,32.66,155600.0,21.197,21.2554,21.158,21.2035,155600.0
2009-08-19 10:00:00,32.67,32.71,32.55,32.57,115000.0,21.21,21.2359,21.132,21.145,115000.0
2009-08-19 10:10:00,32.57,32.64,32.54,32.56,127200.0,21.145,21.1905,21.1256,21.1385,127200.0
2009-08-19 10:20:00,32.56,32.57,32.54,32.54,86000.0,21.1385,21.145,21.1256,21.1256,86000.0
2009-08-19 10:30:00,32.55,32.57,32.5,32.5,191700.0,21.132,21.145,21.0996,21.0996,191700.0
2009-08-19 10:40:00,32.5,32.56,32.5,32.56,142200.0,21.0996,21.1385,21.0996,21.1385,142200.0
2009-08-19 10:50:00,32.56,32.57,32.5,32.56,83700.0,21.1385,21.145,21.0996,21.1385,83700.0
2009-08-19 11:00:00,32.56,32.59,32.53,32.57,155700.0,21.1385,21.158,21.1191,21.145,155700.0
2009-08-19 11:10:00,32.56,32.63,32.55,32.61,110700.0,21.1385,21.184,21.132,21.171,110700.0
2009-08-19 11:20:00,32.6,32.61,32.57,32.59,62900.0,21.1645,21.171,21.145,21.158,62900.0
2009-08-19 11:30:00,32.58,32.64,32.58,32.63,70900.0,21.1515,21.1905,21.1515,21.184,70900.0
2009-08-19 11:40:00,32.63,32.69,32.58,32.67,101800.0,21.184,21.2229,21.1515,21.21,101800.0
2009-08-19 11:50:00,32.67,32.8,32.61,32.78,162200.0,21.21,21.2944,21.171,21.2814,162200.0
2009-08-19 12:00:00,32.79,32.89,32.67,32.83,170700.0,21.2879,21.3528,21.21,21.3138,170700.0
2009-08-19 12:10:00,32.83,32.94,32.69,32.93,142400.0,21.3138,21.3852,21.2229,21.3787,142400.0
2009-08-19 12:20:00,32.93,32.94,32.77,32.87,200800.0,21.3787,21.3852,21.2749,21.3398,200800.0
2009-08-19 12:30:00,32.87,32.88,32.81,32.82,101800.0,21.3398,21.3463,21.3008,21.3073,101800.0
2009-08-19 12:40:00,32.81,32.81,32.74,32.75,82300.0,21.3008,21.3008,21.2554,21.2619,82300.0
2009-08-19 12:50:00,32.76,32.87,32.72,32.86,109400.0,21.2684,21.3398,21.2424,21.3333,109400.0
2009-08-19 13:00:00,32.87,32.92,32.86,32.91,87800.0,21.3398,21.3723,21.3333,21.3658,87800.0
2009-08-19 13:10:00,32.91,32.92,32.89,32.9,62200.0,21.3658,21.3723,21.3528,21.3593,62200.0
2009-08-19 13:20:00,32.9,32.9,32.76,32.85,105800.0,21.3593,21.3593,21.2684,21.3268,105800.0
2009-08-19 13:30:00,32.85,32.91,32.76,32.91,73900.0,21.3268,21.3658,21.2684,21.3658,73900.0
2009-08-19 13:40:00,32.91,32.93,32.89,32.93,162500.0,21.3658,21.3787,21.3528,21.3787,162500.0
2009-08-19 13:50:00,32.92,32.93,32.87,32.88,49500.0,21.3723,21.3787,21.3398,21.3463,49500.0
2009-08-19 14:00:00,32.87,32.91,32.87,32.9,99300.0,21.3398,21.3658,21.3398,21.3593,99300.0
2009-08-19 14:10:00,32.91,32.91,32.88,32.9,91100.0,21.3658,21.3658,21.3463,21.3593,91100.0
2009-08-19 14:20:00,32.9,32.91,32.9,32.9,82000.0,21.3593,21.3658,21.3593,21.3593,82000.0
2009-08-19 14:30:00,32.9,32.91,32.9,32.9,76700.0,21.3593,21.3658,21.3593,21.3593,76700.0
2009-08-19 14:40:00,32.9,32.92,32.88,32.91,110600.0,21.3593,21.3723,21.3463,21.3658,110600.0
2009-08-19 14:50:00,32.91,32.95,32.9,32.9,157500.0,21.3658,21.3917,21.3593,21.3593,157500.0
2009-08-19 15:00:00,32.9,32.92,32.87,32.88,280800.0,21.3593,21.3723,21.3398,21.3463,280800.0
2009-08-19 15:10:00,32.89,32.94,32.88,32.94,207200.0,21.3528,21.3852,21.3463,21.3852,207200.0
2009-08-19 15:20:00,32.94,32.94,32.92,32.92,106100.0,21.3852,21.3852,21.3723,21.3723,106100.0
2009-08-19 15:30:00,32.92,32.93,32.87,32.9,232200.0,21.3723,21.3787,21.3398,21.3593,232200.0
2009-08-19 15:40:00,32.91,32.93,32.89,32.89,221100.0,21.3658,21.3787,21.3528,21.3528,221100.0
2009-08-19 15:50:00,32.89,32.95,32.89,32.95,549900.0,21.3528,21.3917,21.3528,21.3917,549900.0
2009-08-20 09:30:00,33.04,33.19,32.82,32.94,193300.0,21.4502,21.5475,21.3073,21.3852,193300.0
2009-08-20 09:40:00,32.95,33.09,32.93,33.08,185200.0,21.3917,21.4826,21.3787,21.4761,185200.0
2009-08-20 09:50:00,33.07,33.13,33.04,33.11,141800.0,21.4696,21.5086,21.4502,21.4956,141800.0
2009-08-20 10:00:00,33.11,33.15,33.08,33.09,201900.0,21.4956,21.5216,21.4761,21.4826,201900.0
2009-08-20 10:10:00,33.1,33.1,33.02,33.07,219900.0,21.4891,21.4891,21.4372,21.4696,219900.0
2009-08-20 10:20:00,33.06,33.11,33.02,33.09,130500.0,21.4631,21.4956,21.4372,21.4826,130500.0
2009-08-20 10:30:00,33.08,33.17,33.07,33.17,115700.0,21.4761,21.5346,21.4696,21.5346,115700.0
2009-08-20 10:40:00,33.17,33.27,33.16,33.26,169000.0,21.5346,21.5995,21.5281,21.593,169000.0
2009-08-20 10:50:00,33.26,33.27,33.14,33.2,163600.0,21.593,21.5995,21.5151,21.554,163600.0
2009-08-20 11:00:00,33.2,33.22,33.16,33.21,77000.0,21.554,21.567,21.5281,21.5605,77000.0
2009-08-20 11:10:00,33.21,33.25,33.2,33.24,68200.0,21.5605,21.5865,21.554,21.58,68200.0
2009-08-20 11:20:00,33.24,33.24,33.13,33.14,84500.0,21.58,21.58,21.5086,21.5151,84500.0
2009-08-20 11:30:00,33.14,33.15,33.09,33.1,91300.0,21.5151,21.5216,21.4826,21.4891,91300.0
2009-08-20 11:40:00,33.1,33.15,33.09,33.12,116200.0,21.4891,21.5216,21.4826,21.5021,116200.0
2009-08-20 11:50:00,33.11,33.18,33.11,33.17,76700.0,21.4956,21.5411,21.4956,21.5346,76700.0
2009-08-20 12:00:00,33.17,33.18,33.15,33.15,41300.0,21.5346,21.5411,21.5216,21.5216,41300.0
2009-08-20 12:10:00,33.16,33.16,33.12,33.12,65300.0,21.5281,21.5281,21.5021,21.5021,65300.0
2009-08-20 12:20:00,33.12,33.13,33.1,33.11,59500.0,21.5021,21.5086,21.4891,21.4956,59500.0
2009-08-20 12:30:00,33.11,33.13,33.11,33.11,56800.0,21.4956,21.5086,21.4956,21.4956,56800.0
2009-08-20 12:40:00,33.11,33.16,33.07,33.07,76500.0,21.4956,21.5281,21.4696,21.4696,76500.0
2009-08-20 12:50:00,33.07,33.08,33.03,33.04,39900.0,21.4696,21.4761,21.4437,21.4502,39900.0
2009-08-20 13:00:00,33.03,33.05,33.01,33.03,75400.0,21.4437,21.4567,21.4307,21.4437,75400.0
2009-08-20 13:10:00,33.03,33.04,33.01,33.02,47800.0,21.4437,21.4502,21.4307,21.4372,47800.0
2009-08-20 13:20:00,33.01,33.08,33.01,33.07,58500.0,21.4307,21.4761,21.4307,21.4696,58500.0
2009-08-20 13:30:00,33.07,33.1,33.06,33.06,46500.0,21.4696,21.4891,21.4631,21.4631,46500.0
2009-08-20 13:40:00,33.07,33.15,33.06,33.14,62100.0,21.4696,21.5216,21.4631,21.5151,62100.0
2009-08-20 13:50:00,33.13,33.14,33.11,33.11,49000.0,21.5086,21.5151,21.4956,21.4956,49000.0
2009-08-20 14:00:00,33.11,33.14,33.11,33.11,33700.0,21.4956,21.5151,21.4956,21.4956,33700.0
2009-08-20 14:10:00,33.11,33.12,33.08,33.09,40600.0,21.4956,21.5021,21.4761,21.4826,40600.0
2009-08-20 14:20:00,33.08,33.09,33.04,33.04,63400.0,21.4761,21.4826,21.4502,21.4502,63400.0
2009-08-20 14:30:00,33.05,33.06,33.04,33.05,73400.0,21.4567,21.4631,21.4502,21.4567,73400.0
2009-08-20 14:40:00,33.05,33.05,33.01,33.01,87900.0,21.4567,21.4567,21.4307,21.4307,87900.0
2009-08-20 14:50:00,33.01,33.02,33.0,33.02,60100.0,21.4307,21.4372,21.4242,21.4372,60100.0
2009-08-20 15:00:00,33.02,33.08,33.01,33.07,119600.0,21.4372,21.4761,21.4307,21.4696,119600.0
2009-08-20 15:10:00,33.06,33.09,33.05,33.05,85800.0,21.4631,21.4826,21.4567,21.4567,85800.0
2009-08-20 15:20:00,33.05,33.08,33.04,33.07,100600.0,21.4567,21.4761,21.4502,21.4696,100600.0
2009-08-20 15:30:00,33.06,33.12,33.06,33.09,202700.0,21.4631,21.5021,21.4631,21.4826,202700.0
2009-08-20 15:40:00,33.1,33.14,33.09,33.11,171600.0,21.4891,21.5151,21.4826,21.4956,171600.0
2009-08-20 15:50:00,33.11,33.16,33.1,33.13,382700.0,21.4956,21.5281,21.4891,21.5086,382700.0
2009-08-21 09:30:00,33.2,33.47,33.2,33.38,989800.0,21.554,21.7293,21.554,21.6709,989800.0
2009-08-21 09:40:00,33.37,33.47,33.37,33.42,123600.0,21.6644,21.7293,21.6644,21.6969,123600.0
2009-08-21 09:50:00,33.42,33.45,33.33,33.45,117400.0,21.6969,21.7163,21.6384,21.7163,117400.0
2009-08-21 10:00:00,33.45,33.69,33.45,33.67,237000.0,21.7163,21.8722,21.7163,21.8592,237000.0
2009-08-21 10:10:00,33.67,33.84,33.67,33.71,249900.0,21.8592,21.9695,21.8592,21.8851,249900.0
2009-08-21 10:20:00,33.7,33.71,33.5,33.52,142300.0,21.8786,21.8851,21.7488,21.7618,142300.0
2009-08-21 10:30:00,33.52,33.58,33.48,33.54,147700.0,21.7618,21.8007,21.7358,21.7748,147700.0
2009-08-21 10:40:00,33.53,33.56,33.44,33.46,146000.0,21.7683,21.7878,21.7098,21.7228,146000.0
2009-08-21 10:50:00,33.46,33.49,33.43,33.47,132900.0,21.7228,21.7423,21.7034,21.7293,132900.0
2009-08-21 11:00:00,33.47,33.49,33.39,33.4,105900.0,21.7293,21.7423,21.6774,21.6839,105900.0
2009-08-21 11:10:00,33.41,33.41,33.4,33.41,50200.0,21.6904,21.6904,21.6839,21.6904,50200.0
2009-08-21 11:20:00,33.41,33.41,33.36,33.36,127600.0,21.6904,21.6904,21.6579,21.6579,127600.0
2009-08-21 11:30:00,33.36,33.46,33.35,33.41,157900.0,21.6579,21.7228,21.6514,21.6904,157900.0
2009-08-21 11:40:00,33.4,33.41,33.32,33.34,173200.0,21.6839,21.6904,21.6319,21.6449,173200.0
2009-08-21 11:50:00,33.34,33.34,33.29,33.3,166100.0,21.6449,21.6449,21.6125,21.619,166100.0
2009-08-21 12:00:00,33.3,33.33,33.29,33.29,66600.0,21.619,21.6384,21.6125,21.6125,66600.0
2009-08-21 12:10:00,33.29,33.3,33.26,33.27,91100.0,21.6125,21.619,21.593,21.5995,91100.0
2009-08-21 12:20:00,33.28,33.28,33.27,33.27,51000.0,21.606,21.606,21.5995,21.5995,51000.0
2009-08-21 12:30:00,33.28,33.4,33.23,33.27,182100.0,21.606,21.6839,21.5735,21.5995,182100.0
2009-08-21 12:40:00,33.27,33.38,33.26,33.38,123600.0,21.5995,21.6709,21.593,21.6709,123600.0
2009-08-21 12:50:00,33.38,33.42,33.38,33.39,51400.0,21.6709,21.6969,21.6709,21.6774,51400.0
2009-08-21 13:00:00,33.4,33.44,33.39,33.43,107800.0,21.6839,21.7098,21.6774,21.7034,107800.0
2009-08-21 13:10:00,33.43,33.43,33.39,33.39,33400.0,21.7034,21.7034,21.6774,21.6774,33400.0
2009-08-21 13:20:00,33.39,33.42,33.37,33.37,60900.0,21.6774,21.6969,21.6644,21.6644,60900.0
2009-08-21 13:30:00,33.38,33.38,33.34,33.37,78700.0,21.6709,21.6709,21.6449,21.6644,78700.0
2009-08-21 13:40:00,33.38,33.38,33.3,33.3,74500.0,21.6709,21.6709,21.619,21.619,74500.0
2009-08-21 13:50:00,33.31,33.34,33.3,33.34,48600.0,21.6255,21.6449,21.619,21.6449,48600.0
2009-08-21 14:00:00,33.33,33.34,33.31,33.31,49100.0,21.6384,21.6449,21.6255,21.6255,49100.0
2009-08-21 14:10:00,33.31,33.37,33.31,33.35,101100.0,21.6255,21.6644,21.6255,21.6514,101100.0
2009-08-21 14:20:00,33.35,33.36,33.34,33.36,34600.0,21.6514,21.6579,21.6449,21.6579,34600.0
2009-08-21 14:30:00,33.36,33.36,33.33,33.36,113400.0,21.6579,21.6579,21.6384,21.6579,113400.0
2009-08-21 14:40:00,33.36,33.37,33.33,33.33,62800.0,21.6579,21.6644,21.6384,21.6384,62800.0
2009-08-21 14:50:00,33.34,33.36,33.33,33.36,49300.0,21.6449,21.6579,21.6384,21.6579,49300.0
2009-08-21 15:00:00,33.36,33.41,33.35,33.38,86400.0,21.6579,21.6904,21.6514,21.6709,86400.0
2009-08-21 15:10:00,33.38,33.5,33.38,33.45,162200.0,21.6709,21.7488,21.6709,21.7163,162200.0
2009-08-21 15:20:00,33.45,33.48,33.44,33.46,123200.0,21.7163,21.7358,21.7098,21.7228,123200.0
2009-08-21 15:30:00,33.46,33.47,33.38,33.4,162100.0,21.7228,21.7293,21.6709,21.6839,162100.0
2009-08-21 15:40:00,33.4,33.47,33.39,33.42,173200.0,21.6839,21.7293,21.6774,21.6969,173200.0
2009-08-21 15:50:00,33.41,33.47,33.41,33.43,249500.0,21.6904,21.7293,21.6904,21.7034,249500.0
2009-08-24 09:30:00,33.57,33.63,33.38,33.61,200400.0,21.7942,21.8332,21.6709,21.8202,200400.0
2009-08-24 09:40:00,33.63,33.66,33.59,33.66,164900.0,21.8332,21.8527,21.8072,21.8527,164900.0
2009-08-24 09:50:00,33.66,33.79,33.65,33.75,189600.0,21.8527,21.9371,21.8462,21.9111,189600.0
2009-08-24 10:00:00,33.76,33.78,33.68,33.78,188900.0,21.9176,21.9306,21.8657,21.9306,188900.0
2009-08-24 10:10:00,33.78,33.87,33.76,33.84,154300.0,21.9306,21.989,21.9176,21.9695,154300.0
2009-08-24 10:20:00,33.84,33.9,33.82,33.84,168700.0,21.9695,22.0085,21.9566,21.9695,168700.0
2009-08-24 10:30:00,33.84,33.85,33.76,33.78,95900.0,21.9695,21.976,21.9176,21.9306,95900.0
2009-08-24 10:40:00,33.78,33.79,33.72,33.74,91300.0,21.9306,21.9371,21.8916,21.9046,91300.0
2009-08-24 10:50:00,33.74,33.75,33.66,33.67,72400.0,21.9046,21.9111,21.8527,21.8592,72400.0
2009-08-24 11:00:00,33.66,33.67,33.63,33.66,110600.0,21.8527,21.8592,21.8332,21.8527,110600.0
2009-08-24 11:10:00,33.67,33.67,33.59,33.65,84500.0,21.8592,21.8592,21.8072,21.8462,84500.0
2009-08-24 11:20:00,33.64,33.65,33.59,33.61,83500.0,21.8397,21.8462,21.8072,21.8202,83500.0
2009-08-24 11:30:00,33.61,33.62,33.59,33.6,58600.0,21.8202,21.8267,21.8072,21.8137,58600.0
2009-08-24 11:40:00,33.61,33.63,33.6,33.63,40000.0,21.8202,21.8332,21.8137,21.8332,40000.0
2009-08-24 11:50:00,33.62,33.64,33.57,33.59,87700.0,21.8267,21.8397,21.7942,21.8072,87700.0
2009-08-24 12:00:00,33.59,33.67,33.58,33.62,82400.0,21.8072,21.8592,21.8007,21.8267,82400.0
2009-08-24 12:10:00,33.63,33.63,33.6,33.6,44800.0,21.8332,21.8332,21.8137,21.8137,44800.0
2009-08-24 12:20:00,33.6,33.61,33.6,33.61,45100.0,21.8137,21.8202,21.8137,21.8202,45100.0
2009-08-24 12:30:00,33.6,33.61,33.53,33.58,97200.0,21.8137,21.8202,21.7683,21.8007,97200.0
2009-08-24 12:40:00,33.59,33.66,33.59,33.63,111100.0,21.8072,21.8527,21.8072,21.8332,111100.0
2009-08-24 12:50:00,33.63,33.66,33.6,33.62,120900.0,21.8332,21.8527,21.8137,21.8267,120900.0
2009-08-24 13:00:00,33.62,33.66,33.6,33.6,142800.0,21.8267,21.8527,21.8137,21.8137,142800.0
2009-08-24 13:10:00,33.6,33.64,33.58,33.62,176100.0,21.8137,21.8397,21.8007,21.8267,176100.0
2009-08-24 13:20:00,33.63,33.66,33.58,33.58,242500.0,21.8332,21.8527,21.8007,21.8007,242500.0
2009-08-24 13:30:00,33.58,33.64,33.57,33.58,105100.0,21.8007,21.8397,21.7942,21.8007,105100.0
2009-08-24 13:40:00,33.58,33.64,33.57,33.64,70300.0,21.8007,21.8397,21.7942,21.8397,70300.0
2009-08-24 13:50:00,33.64,33.69,33.63,33.69,44500.0,21.8397,21.8722,21.8332,21.8722,44500.0
2009-08-24 14:00:00,33.69,33.7,33.64,33.69,138700.0,21.8722,21.8786,21.8397,21.8722,138700.0
2009-08-24 14:10:00,33.69,33.71,33.67,33.68,121200.0,21.8722,21.8851,21.8592,21.8657,121200.0
2009-08-24 14:20:00,33.68,33.72,33.66,33.71,124700.0,21.8657,21.8916,21.8527,21.8851,124700.0
2009-08-24 14:30:00,33.71,33.71,33.66,33.66,103600.0,21.8851,21.8851,21.8527,21.8527,103600.0
2009-08-24 14:40:00,33.66,33.67,33.61,33.63,110000.0,21.8527,21.8592,21.8202,21.8332,110000.0
2009-08-24 14:50:00,33.63,33.69,33.62,33.65,98500.0,21.8332,21.8722,21.8267,21.8462,98500.0
2009-08-24 15:00:00,33.65,33.7,33.62,33.65,231200.0,21.8462,21.8786,21.8267,21.8462,231200.0
2009-08-24 15:10:00,33.64,33.68,33.62,33.64,133300.0,21.8397,21.8657,21.8267,21.8397,133300.0
2009-08-24 15:20:00,33.64,33.65,33.62,33.62,144100.0,21.8397,21.8462,21.8267,21.8267,144100.0
2009-08-24 15:30:00,33.62,33.69,33.62,33.65,262800.0,21.8267,21.8722,21.8267,21.8462,262800.0
2009-08-24 15:40:00,33.66,33.66,33.57,33.63,264600.0,21.8527,21.8527,21.7942,21.8332,264600.0
2009-08-24 15:50:00,33.63,33.73,33.62,33.73,437700.0,21.8332,21.8981,21.8267,21.8981,437700.0
2009-08-25 09:30:00,33.76,33.88,33.73,33.83,149800.0,21.9176,21.9955,21.8981,21.963,149800.0
2009-08-25 09:40:00,33.82,33.9,33.81,33.9,136400.0,21.9566,22.0085,21.9501,22.0085,136400.0
2009-08-25 09:50:00,33.89,33.9,33.87,33.9,133400.0,22.002,22.0085,21.989,22.0085,133400.0
2009-08-25 10:00:00,33.89,34.0,33.89,33.99,345200.0,22.002,22.0734,22.002,22.0669,345200.0
2009-08-25 10:10:00,33.99,34.0,33.84,33.86,198800.0,22.0669,22.0734,21.9695,21.9825,198800.0
2009-08-25 10:20:00,33.86,33.89,33.77,33.83,195800.0,21.9825,22.002,21.9241,21.963,195800.0
2009-08-25 10:30:00,33.83,33.92,33.81,33.85,123700.0,21.963,22.0215,21.9501,21.976,123700.0
2009-08-25 10:40:00,33.85,33.9,33.85,33.88,101500.0,21.976,22.0085,21.976,21.9955,101500.0
2009-08-25 10:50:00,33.86,33.99,33.86,33.99,114500.0,21.9825,22.0669,21.9825,22.0669,114500.0
2009-08-25 11:00:00,33.97,34.0,33.94,33.95,123000.0,22.0539,22.0734,22.0345,22.041,123000.0
2009-08-25 11:10:00,33.95,33.98,33.94,33.96,115100.0,22.041,22.0604,22.0345,22.0474,115100.0
2009-08-25 11:20:00,33.95,34.0,33.93,33.99,193000.0,22.041,22.0734,22.028,22.0669,193000.0
2009-08-25 11:30:00,33.99,34.06,33.98,34.05,130800.0,22.0669,22.1124,22.0604,22.1059,130800.0
2009-08-25 11:40:00,34.06,34.1,34.01,34.02,120900.0,22.1124,22.1383,22.0799,22.0864,120900.0
2009-08-25 11:50:00,34.01,34.08,34.01,34.07,102500.0,22.0799,22.1253,22.0799,22.1189,102500.0
2009-08-25 12:00:00,34.07,34.1,34.06,34.08,52600.0,22.1189,22.1383,22.1124,22.1253,52600.0
2009-08-25 12:10:00,34.09,34.1,34.07,34.08,49300.0,22.1318,22.1383,22.1189,22.1253,49300.0
2009-08-25 12:20:00,34.07,34.13,34.07,34.1,177400.0,22.1189,22.1578,22.1189,22.1383,177400.0
2009-08-25 12:30:00,34.09,34.15,34.09,34.14,114500.0,22.1318,22.1708,22.1318,22.1643,114500.0
2009-08-25 12:40:00,34.14,34.15,34.06,34.06,113500.0,22.1643,22.1708,22.1124,22.1124,113500.0
2009-08-25 12:50:00,34.06,34.07,34.0,34.0,226500.0,22.1124,22.1189,22.0734,22.0734,226500.0
2009-08-25 13:00:00,34.0,34.01,33.95,33.96,77500.0,22.0734,22.0799,22.041,22.0474,77500.0
2009-08-25 13:10:00,33.95,34.0,33.94,33.98,83400.0,22.041,22.0734,22.0345,22.0604,83400.0
2009-08-25 13:20:00,33.98,34.02,33.91,33.93,168800.0,22.0604,22.0864,22.015,22.028,168800.0
2009-08-25 13:30:00,33.93,33.95,33.9,33.92,83100.0,22.028,22.041,22.0085,22.0215,83100.0
2009-08-25 13:40:00,33.91,33.94,33.9,33.93,55500.0,22.015,22.0345,22.0085,22.028,55500.0
2009-08-25 13:50:00,33.92,33.93,33.87,33.87,62400.0,22.0215,22.028,21.989,21.989,62400.0
2009-08-25 14:00:00,33.89,33.92,33.86,33.89,53200.0,22.002,22.0215,21.9825,22.002,53200.0
2009-08-25 14:10:00,33.9,33.94,33.88,33.9,48700.0,22.0085,22.0345,21.9955,22.0085,48700.0
2009-08-25 14:20:00,33.89,33.93,33.88,33.89,75900.0,22.002,22.028,21.9955,22.002,75900.0
2009-08-25 14:30:00,33.89,33.9,33.8,33.81,69600.0,22.002,22.0085,21.9436,21.9501,69600.0
2009-08-25 14:40:00,33.8,33.84,33.79,33.82,78300.0,21.9436,21.9695,21.9371,21.9566,78300.0
2009-08-25 14:50:00,33.81,33.87,33.81,33.86,75100.0,21.9501,21.989,21.9501,21.9825,75100.0
2009-08-25 15:00:00,33.87,33.93,33.86,33.88,69600.0,21.989,22.028,21.9825,21.9955,69600.0
2009-08-25 15:10:00,33.88,33.9,33.87,33.87,40200.0,21.9955,22.0085,21.989,21.989,40200.0
2009-08-25 15:20:00,33.87,33.95,33.87,33.91,91000.0,21.989,22.041,21.989,22.015,91000.0
2009-08-25 15:30:00,33.9,33.91,33.84,33.88,114300.0,22.0085,22.015,21.9695,21.9955,114300.0
2009-08-25 15:40:00,33.88,33.91,33.83,33.83,174200.0,21.9955,22.015,21.963,21.963,174200.0
2009-08-25 15:50:00,33.83,33.93,33.83,33.87,319900.0,21.963,22.028,21.963,21.989,319900.0
2009-08-26 09:30:00,33.74,34.15,33.74,33.84,282200.0,21.9046,22.1708,21.9046,21.9695,282200.0
2009-08-26 09:40:00,33.85,33.93,33.76,33.81,94300.0,21.976,22.028,21.9176,21.9501,94300.0
2009-08-26 09:50:00,33.81,33.88,33.79,33.81,114800.0,21.9501,21.9955,21.9371,21.9501,114800.0
2009-08-26 10:00:00,33.85,33.99,33.83,33.97,161100.0,21.976,22.0669,21.963,22.0539,161100.0
2009-08-26 10:10:00,33.98,34.06,33.97,34.02,97700.0,22.0604,22.1124,22.0539,22.0864,97700.0
2009-08-26 10:20:00,34.02,34.05,33.95,33.95,87900.0,22.0864,22.1059,22.041,22.041,87900.0
2009-08-26 10:30:00,33.97,33.99,33.86,33.88,122700.0,22.0539,22.0669,21.9825,21.9955,122700.0
2009-08-26 10:40:00,33.88,33.89,33.75,33.78,113700.0,21.9955,22.002,21.9111,21.9306,113700.0
2009-08-26 10:50:00,33.77,33.84,33.77,33.82,73600.0,21.9241,21.9695,21.9241,21.9566,73600.0
2009-08-26 11:00:00,33.82,33.82,33.72,33.77,92500.0,21.9566,21.9566,21.8916,21.9241,92500.0
2009-08-26 11:10:00,33.77,33.8,33.74,33.8,79500.0,21.9241,21.9436,21.9046,21.9436,79500.0
2009-08-26 11:20:00,33.79,33.84,33.76,33.82,56300.0,21.9371,21.9695,21.9176,21.9566,56300.0
2009-08-26 11:30:00,33.82,33.84,33.77,33.78,73200.0,21.9566,21.9695,21.9241,21.9306,73200.0
2009-08-26 11:40:00,33.77,33.8,33.69,33.69,81000.0,21.9241,21.9436,21.8722,21.8722,81000.0
2009-08-26 11:50:00,33.69,33.72,33.69,33.69,108300.0,21.8722,21.8916,21.8722,21.8722,108300.0
2009-08-26 12:00:00,33.7,33.7,33.66,33.69,72200.0,21.8786,21.8786,21.8527,21.8722,72200.0
2009-08-26 12:10:00,33.68,33.74,33.68,33.72,74700.0,21.8657,21.9046,21.8657,21.8916,74700.0
2009-08-26 12:20:00,33.71,33.74,33.68,33.71,79600.0,21.8851,21.9046,21.8657,21.8851,79600.0
2009-08-26 12:30:00,33.71,33.76,33.7,33.74,64900.0,21.8851,21.9176,21.8786,21.9046,64900.0
2009-08-26 12:40:00,33.74,33.74,33.67,33.68,22000.0,21.9046,21.9046,21.8592,21.8657,22000.0
2009-08-26 12:50:00,33.67,33.72,33.66,33.71,46700.0,21.8592,21.8916,21.8527,21.8851,46700.0
2009-08-26 13:00:00,33.72,33.75,33.71,33.72,47800.0,21.8916,21.9111,21.8851,21.8916,47800.0
2009-08-26 13:10:00,33.72,33.73,33.65,33.66,78800.0,21.8916,21.8981,21.8462,21.8527,78800.0
2009-08-26 13:20:00,33.66,33.69,33.65,33.68,34000.0,21.8527,21.8722,21.8462,21.8657,34000.0
2009-08-26 13:30:00,33.69,33.74,33.67,33.71,129500.0,21.8722,21.9046,21.8592,21.8851,129500.0
2009-08-26 13:40:00,33.72,33.72,33.64,33.64,117800.0,21.8916,21.8916,21.8397,21.8397,117800.0
2009-08-26 13:50:00,33.64,33.65,33.6,33.65,165900.0,21.8397,21.8462,21.8137,21.8462,165900.0
2009-08-26 14:00:00,33.65,33.67,33.61,33.63,162800.0,21.8462,21.8592,21.8202,21.8332,162800.0
2009-08-26 14:10:00,33.63,33.64,33.63,33.63,24200.0,21.8332,21.8397,21.8332,21.8332,24200.0
2009-08-26 14:20:00,33.63,33.64,33.63,33.63,28300.0,21.8332,21.8397,21.8332,21.8332,28300.0
2009-08-26 14:30:00,33.63,33.68,33.63,33.68,125900.0,21.8332,21.8657,21.8332,21.8657,125900.0
2009-08-26 14:40:00,33.68,33.77,33.67,33.77,157900.0,21.8657,21.9241,21.8592,21.9241,157900.0
2009-08-26 14:50:00,33.77,33.78,33.64,33.7,183200.0,21.9241,21.9306,21.8397,21.8786,183200.0
2009-08-26 15:00:00,33.7,33.74,33.67,33.67,108400.0,21.8786,21.9046,21.8592,21.8592,108400.0
2009-08-26 15:10:00,33.67,33.71,33.66,33.7,120800.0,21.8592,21.8851,21.8527,21.8786,120800.0
2009-08-26 15:20:00,33.7,33.75,33.68,33.69,100900.0,21.8786,21.9111,21.8657,21.8722,100900.0
2009-08-26 15:30:00,33.69,33.74,33.66,33.68,181400.0,21.8722,21.9046,21.8527,21.8657,181400.0
2009-08-26 15:40:00,33.69,33.73,33.66,33.71,297200.0,21.8722,21.8981,21.8527,21.8851,297200.0
2009-08-26 15:50:00,33.71,33.78,33.66,33.69,1016700.0,21.8851,21.9306,21.8527,21.8722,1016700.0
2009-08-27 09:30:00,33.58,33.79,33.58,33.72,303700.0,21.8007,21.9371,21.8007,21.8916,303700.0
2009-08-27 09:40:00,33.72,33.78,33.65,33.69,143800.0,21.8916,21.9306,21.8462,21.8722,143800.0
2009-08-27 09:50:00,33.69,33.84,33.69,33.74,211200.0,21.8722,21.9695,21.8722,21.9046,211200.0
2009-08-27 10:00:00,33.74,33.82,33.69,33.74,247900.0,21.9046,21.9566,21.8722,21.9046,247900.0
2009-08-27 10:10:00,33.74,33.76,33.67,33.73,154800.0,21.9046,21.9176,21.8592,21.8981,154800.0
2009-08-27 10:20:00,33.73,33.76,33.71,33.72,139800.0,21.8981,21.9176,21.8851,21.8916,139800.0
2009-08-27 10:30:00,33.72,33.73,33.66,33.67,123500.0,21.8916,21.8981,21.8527,21.8592,123500.0
2009-08-27 10:40:00,33.67,33.73,33.64,33.72,113900.0,21.8592,21.8981,21.8397,21.8916,113900.0
2009-08-27 10:50:00,33.71,33.73,33.63,33.63,83600.0,21.8851,21.8981,21.8332,21.8332,83600.0
2009-08-27 11:00:00,33.63,33.7,33.6,33.67,102000.0,21.8332,21.8786,21.8137,21.8592,102000.0
2009-08-27 11:10:00,33.67,33.7,33.66,33.68,52300.0,21.8592,21.8786,21.8527,21.8657,52300.0
2009-08-27 11:20:00,33.67,33.72,33.65,33.69,65200.0,21.8592,21.8916,21.8462,21.8722,65200.0
2009-08-27 11:30:00,33.69,33.69,33.61,33.65,76200.0,21.8722,21.8722,21.8202,21.8462,76200.0
2009-08-27 11:40:00,33.66,33.7,33.64,33.7,47900.0,21.8527,21.8786,21.8397,21.8786,47900.0
2009-08-27 11:50:00,33.7,33.75,33.63,33.74,156100.0,21.8786,21.9111,21.8332,21.9046,156100.0
2009-08-27 12:00:00,33.74,33.8,33.72,33.76,79000.0,21.9046,21.9436,21.8916,21.9176,79000.0
2009-08-27 12:10:00,33.76,33.78,33.75,33.78,49400.0,21.9176,21.9306,21.9111,21.9306,49400.0
2009-08-27 12:20:00,33.78,33.93,33.77,33.93,103900.0,21.9306,22.028,21.9241,22.028,103900.0
2009-08-27 12:30:00,33.93,33.96,33.86,33.86,139200.0,22.028,22.0474,21.9825,21.9825,139200.0
2009-08-27 12:40:00,33.86,33.9,33.86,33.9,58300.0,21.9825,22.0085,21.9825,22.0085,58300.0
2009-08-27 12:50:00,33.9,33.91,33.88,33.9,48100.0,22.0085,22.015,21.9955,22.0085,48100.0
2009-08-27 13:00:00,33.91,33.91,33.89,33.9,59500.0,22.015,22.015,22.002,22.0085,59500.0
2009-08-27 13:10:00,33.89,33.9,33.83,33.87,78700.0,22.002,22.0085,21.963,21.989,78700.0
2009-08-27 13:20:00,33.87,33.89,33.87,33.88,72600.0,21.989,22.002,21.989,21.9955,72600.0
2009-08-27 13:30:00,33.88,33.96,33.88,33.94,119400.0,21.9955,22.0474,21.9955,22.0345,119400.0
2009-08-27 13:40:00,33.95,33.95,33.87,33.93,132400.0,22.041,22.041,21.989,22.028,132400.0
2009-08-27 13:50:00,33.93,33.96,33.91,33.92,86600.0,22.028,22.0474,22.015,22.0215,86600.0
2009-08-27 14:00:00,33.92,33.96,33.89,33.95,125400.0,22.0215,22.0474,22.002,22.041,125400.0
2009-08-27 14:10:00,33.95,33.96,33.9,33.91,75600.0,22.041,22.0474,22.0085,22.015,75600.0
2009-08-27 14:20:00,33.92,33.96,33.91,33.93,70600.0,22.0215,22.0474,22.015,22.028,70600.0
2009-08-27 14:30:00,33.93,34.05,33.93,34.03,206300.0,22.028,22.1059,22.028,22.0929,206300.0
2009-08-27 14:40:00,34.04,34.1,34.01,34.08,135100.0,22.0994,22.1383,22.0799,22.1253,135100.0
2009-08-27 14:50:00,34.09,34.12,34.04,34.11,219400.0,22.1318,22.1513,22.0994,22.1448,219400.0
2009-08-27 15:00:00,34.11,34.12,34.08,34.1,196200.0,22.1448,22.1513,22.1253,22.1383,196200.0
2009-08-27 15:10:00,34.1,34.13,34.09,34.12,173800.0,22.1383,22.1578,22.1318,22.1513,173800.0
2009-08-27 15:20:00,34.11,34.14,34.1,34.12,268600.0,22.1448,22.1643,22.1383,22.1513,268600.0
2009-08-27 15:30:00,34.11,34.15,34.09,34.13,392500.0,22.1448,22.1708,22.1318,22.1578,392500.0
2009-08-27 15:40:00,34.13,34.13,34.01,34.06,425400.0,22.1578,22.1578,22.0799,22.1124,425400.0
2009-08-27 15:50:00,34.05,34.11,34.04,34.09,386000.0,22.1059,22.1448,22.0994,22.1318,386000.0
2009-08-28 09:30:00,34.11,34.18,33.98,34.11,463200.0,22.1448,22.1903,22.0604,22.1448,463200.0
2009-08-28 09:40:00,34.11,34.17,34.07,34.12,261500.0,22.1448,22.1838,22.1189,22.1513,261500.0
2009-08-28 09:50:00,34.12,34.22,34.09,34.21,312700.0,22.1513,22.2162,22.1318,22.2097,312700.0
2009-08-28 10:00:00,34.22,34.22,34.01,34.03,404300.0,22.2162,22.2162,22.0799,22.0929,404300.0
2009-08-28 10:10:00,34.03,34.09,33.96,34.03,148900.0,22.0929,22.1318,22.0474,22.0929,148900.0
2009-08-28 10:20:00,34.04,34.07,34.01,34.06,190800.0,22.0994,22.1189,22.0799,22.1124,190800.0
2009-08-28 10:30:00,34.08,34.1,34.03,34.04,160200.0,22.1253,22.1383,22.0929,22.0994,160200.0
2009-08-28 10:40:00,34.03,34.04,34.0,34.0,130300.0,22.0929,22.0994,22.0734,22.0734,130300.0
2009-08-28 10:50:00,34.01,34.04,33.96,34.02,110400.0,22.0799,22.0994,22.0474,22.0864,110400.0
2009-08-28 11:00:00,34.02,34.07,33.99,34.0,136500.0,22.0864,22.1189,22.0669,22.0734,136500.0
2009-08-28 11:10:00,34.0,34.01,33.89,33.91,150400.0,22.0734,22.0799,22.002,22.015,150400.0
2009-08-28 11:20:00,33.91,33.91,33.83,33.83,152200.0,22.015,22.015,21.963,21.963,152200.0
2009-08-28 11:30:00,33.83,33.83,33.65,33.67,238000.0,21.963,21.963,21.8462,21.8592,238000.0
2009-08-28 11:40:00,33.67,33.68,33.61,33.67,149600.0,21.8592,21.8657,21.8202,21.8592,149600.0
2009-08-28 11:50:00,33.67,33.69,33.6,33.6,127100.0,21.8592,21.8722,21.8137,21.8137,127100.0
2009-08-28 12:00:00,33.6,33.61,33.54,33.55,139400.0,21.8137,21.8202,21.7748,21.7813,139400.0
2009-08-28 12:10:00,33.55,33.55,33.47,33.54,163500.0,21.7813,21.7813,21.7293,21.7748,163500.0
2009-08-28 12:20:00,33.55,33.58,33.43,33.49,163500.0,21.7813,21.8007,21.7034,21.7423,163500.0
2009-08-28 12:30:00,33.48,33.55,33.45,33.48,155500.0,21.7358,21.7813,21.7163,21.7358,155500.0
2009-08-28 12:40:00,33.49,33.5,33.44,33.48,104700.0,21.7423,21.7488,21.7098,21.7358,104700.0
2009-08-28 12:50:00,33.47,33.47,33.38,33.44,149000.0,21.7293,21.7293,21.6709,21.7098,149000.0
2009-08-28 13:00:00,33.44,33.45,33.4,33.41,106100.0,21.7098,21.7163,21.6839,21.6904,106100.0
2009-08-28 13:10:00,33.41,33.55,33.41,33.54,243700.0,21.6904,21.7813,21.6904,21.7748,243700.0
2009-08-28 13:20:00,33.54,33.64,33.53,33.6,207000.0,21.7748,21.8397,21.7683,21.8137,207000.0
2009-08-28 13:30:00,33.6,33.68,33.6,33.63,190300.0,21.8137,21.8657,21.8137,21.8332,190300.0
2009-08-28 13:40:00,33.63,33.64,33.53,33.54,119500.0,21.8332,21.8397,21.7683,21.7748,119500.0
2009-08-28 13:50:00,33.54,33.57,33.52,33.53,115900.0,21.7748,21.7942,21.7618,21.7683,115900.0
2009-08-28 14:00:00,33.54,33.54,33.48,33.52,93600.0,21.7748,21.7748,21.7358,21.7618,93600.0
2009-08-28 14:10:00,33.52,33.61,33.5,33.56,185400.0,21.7618,21.8202,21.7488,21.7878,185400.0
2009-08-28 14:20:00,33.55,33.56,33.49,33.52,182600.0,21.7813,21.7878,21.7423,21.7618,182600.0
2009-08-28 14:30:00,33.52,33.54,33.46,33.52,171900.0,21.7618,21.7748,21.7228,21.7618,171900.0
2009-08-28 14:40:00,33.52,33.53,33.49,33.53,115400.0,21.7618,21.7683,21.7423,21.7683,115400.0
2009-08-28 14:50:00,33.52,33.66,33.52,33.63,253300.0,21.7618,21.8527,21.7618,21.8332,253300.0
2009-08-28 15:00:00,33.64,33.64,33.54,33.58,249100.0,21.8397,21.8397,21.7748,21.8007,249100.0
2009-08-28 15:10:00,33.58,33.58,33.51,33.52,147600.0,21.8007,21.8007,21.7553,21.7618,147600.0
2009-08-28 15:20:00,33.52,33.58,33.51,33.53,227300.0,21.7618,21.8007,21.7553,21.7683,227300.0
2009-08-28 15:30:00,33.53,33.58,33.51,33.55,333200.0,21.7683,21.8007,21.7553,21.7813,333200.0
2009-08-28 15:40:00,33.55,33.61,33.54,33.6,407600.0,21.7813,21.8202,21.7748,21.8137,407600.0
2009-08-28 15:50:00,33.6,33.64,33.56,33.6,686000.0,21.8137,21.8397,21.7878,21.8137,686000.0
2009-08-31 09:30:00,33.31,33.81,33.31,33.72,446100.0,21.6255,21.9501,21.6255,21.8916,446100.0
2009-08-31 09:40:00,33.71,33.77,33.66,33.67,277200.0,21.8851,21.9241,21.8527,21.8592,277200.0
2009-08-31 09:50:00,33.66,33.66,33.39,33.4,285100.0,21.8527,21.8527,21.6774,21.6839,285100.0
2009-08-31 10:00:00,33.41,33.52,33.37,33.5,241000.0,21.6904,21.7618,21.6644,21.7488,241000.0
2009-08-31 10:10:00,33.5,33.55,33.46,33.46,122400.0,21.7488,21.7813,21.7228,21.7228,122400.0
2009-08-31 10:20:00,33.46,33.46,33.31,33.35,153600.0,21.7228,21.7228,21.6255,21.6514,153600.0
2009-08-31 10:30:00,33.35,33.41,33.34,33.4,127400.0,21.6514,21.6904,21.6449,21.6839,127400.0
2009-08-31 10:40:00,33.4,33.5,33.39,33.48,93800.0,21.6839,21.7488,21.6774,21.7358,93800.0
2009-08-31 10:50:00,33.48,33.53,33.48,33.51,75200.0,21.7358,21.7683,21.7358,21.7553,75200.0
2009-08-31 11:00:00,33.52,33.58,33.47,33.58,89600.0,21.7618,21.8007,21.7293,21.8007,89600.0
2009-08-31 11:10:00,33.58,33.61,33.49,33.52,86900.0,21.8007,21.8202,21.7423,21.7618,86900.0
2009-08-31 11:20:00,33.51,33.53,33.47,33.47,68900.0,21.7553,21.7683,21.7293,21.7293,68900.0
2009-08-31 11:30:00,33.47,33.5,33.43,33.5,91100.0,21.7293,21.7488,21.7034,21.7488,91100.0
2009-08-31 11:40:00,33.5,33.51,33.42,33.45,56400.0,21.7488,21.7553,21.6969,21.7163,56400.0
2009-08-31 11:50:00,33.45,33.49,33.42,33.45,67500.0,21.7163,21.7423,21.6969,21.7163,67500.0
2009-08-31 12:00:00,33.44,33.46,33.41,33.44,73600.0,21.7098,21.7228,21.6904,21.7098,73600.0
2009-08-31 12:10:00,33.44,33.46,33.42,33.43,78800.0,21.7098,21.7228,21.6969,21.7034,78800.0
2009-08-31 12:20:00,33.43,33.49,33.41,33.44,119200.0,21.7034,21.7423,21.6904,21.7098,119200.0
2009-08-31 12:30:00,33.43,33.45,33.38,33.4,142300.0,21.7034,21.7163,21.6709,21.6839,142300.0
2009-08-31 12:40:00,33.4,33.41,33.34,33.34,125600.0,21.6839,21.6904,21.6449,21.6449,125600.0
2009-08-31 12:50:00,33.35,33.37,33.32,33.32,97700.0,21.6514,21.6644,21.6319,21.6319,97700.0
2009-08-31 13:00:00,33.32,33.35,33.32,33.35,70300.0,21.6319,21.6514,21.6319,21.6514,70300.0
2009-08-31 13:10:00,33.35,33.4,33.34,33.4,79300.0,21.6514,21.6839,21.6449,21.6839,79300.0
2009-08-31 13:20:00,33.4,33.4,33.38,33.39,36000.0,21.6839,21.6839,21.6709,21.6774,36000.0
2009-08-31 13:30:00,33.38,33.41,33.37,33.4,125300.0,21.6709,21.6904,21.6644,21.6839,125300.0
2009-08-31 13:40:00,33.39,33.4,33.37,33.37,32700.0,21.6774,21.6839,21.6644,21.6644,32700.0
2009-08-31 13:50:00,33.38,33.41,33.37,33.4,83000.0,21.6709,21.6904,21.6644,21.6839,83000.0
2009-08-31 14:00:00,33.39,33.43,33.39,33.43,54700.0,21.6774,21.7034,21.6774,21.7034,54700.0
2009-08-31 14:10:00,33.42,33.43,33.39,33.4,46500.0,21.6969,21.7034,21.6774,21.6839,46500.0
2009-08-31 14:20:00,33.39,33.4,33.37,33.4,69700.0,21.6774,21.6839,21.6644,21.6839,69700.0
2009-08-31 14:30:00,33.4,33.4,33.37,33.4,76800.0,21.6839,21.6839,21.6644,21.6839,76800.0
2009-08-31 14:40:00,33.4,33.4,33.37,33.4,81500.0,21.6839,21.6839,21.6644,21.6839,81500.0
2009-08-31 14:50:00,33.4,33.41,33.39,33.39,95200.0,21.6839,21.6904,21.6774,21.6774,95200.0
2009-08-31 15:00:00,33.39,33.4,33.39,33.4,71300.0,21.6774,21.6839,21.6774,21.6839,71300.0
2009-08-31 15:10:00,33.4,33.4,33.37,33.4,175000.0,21.6839,21.6839,21.6644,21.6839,175000.0
2009-08-31 15:20:00,33.39,33.41,33.32,33.37,203400.0,21.6774,21.6904,21.6319,21.6644,203400.0
2009-08-31 15:30:00,33.37,33.41,33.37,33.39,176000.0,21.6644,21.6904,21.6644,21.6774,176000.0
2009-08-31 15:40:00,33.39,33.41,33.36,33.39,226300.0,21.6774,21.6904,21.6579,21.6774,226300.0
2009-08-31 15:50:00,33.39,33.47,33.38,33.47,395300.0,21.6774,21.7293,21.6709,21.7293,395300.0
2009-09-01 09:30:00,33.3,33.52,33.11,33.17,177000.0,21.619,21.7618,21.4956,21.5346,177000.0
2009-09-01 09:40:00,33.19,33.36,33.16,33.32,160900.0,21.5475,21.6579,21.5281,21.6319,160900.0
2009-09-01 09:50:00,33.32,33.55,33.32,33.43,179700.0,21.6319,21.7813,21.6319,21.7034,179700.0
2009-09-01 10:00:00,33.43,33.51,33.34,33.39,216300.0,21.7034,21.7553,21.6449,21.6774,216300.0
2009-09-01 10:10:00,33.4,33.4,33.25,33.28,130400.0,21.6839,21.6839,21.5865,21.606,130400.0
2009-09-01 10:20:00,33.28,33.29,33.2,33.21,96400.0,21.606,21.6125,21.554,21.5605,96400.0
2009-09-01 10:30:00,33.22,33.28,33.21,33.23,112000.0,21.567,21.606,21.5605,21.5735,112000.0
2009-09-01 10:40:00,33.23,33.27,33.21,33.23,92400.0,21.5735,21.5995,21.5605,21.5735,92400.0
2009-09-01 10:50:00,33.23,33.26,33.22,33.25,114400.0,21.5735,21.593,21.567,21.5865,114400.0
2009-09-01 11:00:00,33.25,33.25,33.18,33.19,101000.0,21.5865,21.5865,21.5411,21.5475,101000.0
2009-09-01 11:10:00,33.18,33.18,33.02,33.05,181600.0,21.5411,21.5411,21.4372,21.4567,181600.0
2009-09-01 11:20:00,33.06,33.06,32.9,32.91,141300.0,21.4631,21.4631,21.3593,21.3658,141300.0
2009-09-01 11:30:00,32.92,32.95,32.78,32.93,191000.0,21.3723,21.3917,21.2814,21.3787,191000.0
2009-09-01 11:40:00,32.92,32.95,32.8,32.8,122400.0,21.3723,21.3917,21.2944,21.2944,122400.0
2009-09-01 11:50:00,32.8,32.83,32.78,32.79,103300.0,21.2944,21.3138,21.2814,21.2879,103300.0
2009-09-01 12:00:00,32.79,32.93,32.78,32.92,134600.0,21.2879,21.3787,21.2814,21.3723,134600.0
2009-09-01 12:10:00,32.92,32.93,32.81,32.82,91500.0,21.3723,21.3787,21.3008,21.3073,91500.0
2009-09-01 12:20:00,32.81,32.85,32.78,32.79,123700.0,21.3008,21.3268,21.2814,21.2879,123700.0
2009-09-01 12:30:00,32.79,32.8,32.74,32.75,137300.0,21.2879,21.2944,21.2554,21.2619,137300.0
2009-09-01 12:40:00,32.74,32.83,32.74,32.8,90300.0,21.2554,21.3138,21.2554,21.2944,90300.0
2009-09-01 12:50:00,32.8,32.88,32.78,32.87,88200.0,21.2944,21.3463,21.2814,21.3398,88200.0
2009-09-01 13:00:00,32.88,32.93,32.77,32.85,139400.0,21.3463,21.3787,21.2749,21.3268,139400.0
2009-09-01 13:10:00,32.86,32.86,32.81,32.85,83800.0,21.3333,21.3333,21.3008,21.3268,83800.0
2009-09-01 13:20:00,32.85,32.9,32.83,32.87,100400.0,21.3268,21.3593,21.3138,21.3398,100400.0
2009-09-01 13:30:00,32.87,32.92,32.84,32.91,129700.0,21.3398,21.3723,21.3203,21.3658,129700.0
2009-09-01 13:40:00,32.91,32.93,32.9,32.91,140500.0,21.3658,21.3787,21.3593,21.3658,140500.0
2009-09-01 13:50:00,32.91,32.94,32.91,32.93,84900.0,21.3658,21.3852,21.3658,21.3787,84900.0
2009-09-01 14:00:00,32.94,32.94,32.91,32.92,65100.0,21.3852,21.3852,21.3658,21.3723,65100.0
2009-09-01 14:10:00,32.92,33.46,32.9,32.91,260600.0,21.3723,21.7228,21.3593,21.3658,260600.0
2009-09-01 14:20:00,32.92,32.92,32.83,32.85,131400.0,21.3723,21.3723,21.3138,21.3268,131400.0
2009-09-01 14:30:00,32.85,32.87,32.82,32.87,137700.0,21.3268,21.3398,21.3073,21.3398,137700.0
2009-09-01 14:40:00,32.86,32.86,32.79,32.83,91900.0,21.3333,21.3333,21.2879,21.3138,91900.0
2009-09-01 14:50:00,32.83,32.91,32.83,32.88,111200.0,21.3138,21.3658,21.3138,21.3463,111200.0
2009-09-01 15:00:00,32.88,32.91,32.84,32.84,133300.0,21.3463,21.3658,21.3203,21.3203,133300.0
2009-09-01 15:10:00,32.84,32.94,32.83,32.89,136000.0,21.3203,21.3852,21.3138,21.3528,136000.0
2009-09-01 15:20:00,32.9,32.91,32.79,32.8,195900.0,21.3593,21.3658,21.2879,21.2944,195900.0
2009-09-01 15:30:00,32.79,32.89,32.78,32.87,169000.0,21.2879,21.3528,21.2814,21.3398,169000.0
2009-09-01 15:40:00,32.87,32.93,32.82,32.91,630800.0,21.3398,21.3787,21.3073,21.3658,630800.0
2009-09-01 15:50:00,32.92,32.99,32.88,32.89,996800.0,21.3723,21.4177,21.3463,21.3528,996800.0
2009-09-02 09:30:00,32.75,32.91,32.65,32.82,241800.0,21.2619,21.3658,21.197,21.3073,241800.0
2009-09-02 09:40:00,32.81,33.01,32.81,32.92,459100.0,21.3008,21.4307,21.3008,21.3723,459100.0
2009-09-02 09:50:00,32.92,32.97,32.82,32.9,153700.0,21.3723,21.4047,21.3073,21.3593,153700.0
2009-09-02 10:00:00,32.89,32.92,32.85,32.87,356900.0,21.3528,21.3723,21.3268,21.3398,356900.0
2009-09-02 10:10:00,32.86,32.9,32.85,32.88,257700.0,21.3333,21.3593,21.3268,21.3463,257700.0
2009-09-02 10:20:00,32.87,32.89,32.81,32.86,202700.0,21.3398,21.3528,21.3008,21.3333,202700.0
2009-09-02 10:30:00,32.87,32.9,32.82,32.85,221400.0,21.3398,21.3593,21.3073,21.3268,221400.0
2009-09-02 10:40:00,32.86,32.97,32.85,32.9,105600.0,21.3333,21.4047,21.3268,21.3593,105600.0
2009-09-02 10:50:00,32.9,33.02,32.9,32.97,107800.0,21.3593,21.4372,21.3593,21.4047,107800.0
2009-09-02 11:00:00,32.96,32.96,32.92,32.92,88500.0,21.3982,21.3982,21.3723,21.3723,88500.0
2009-09-02 11:10:00,32.92,32.92,32.83,32.88,233700.0,21.3723,21.3723,21.3138,21.3463,233700.0
2009-09-02 11:20:00,32.88,32.91,32.87,32.88,84400.0,21.3463,21.3658,21.3398,21.3463,84400.0
2009-09-02 11:30:00,32.89,32.9,32.85,32.88,123300.0,21.3528,21.3593,21.3268,21.3463,123300.0
2009-09-02 11:40:00,32.89,32.92,32.88,32.92,110800.0,21.3528,21.3723,21.3463,21.3723,110800.0
2009-09-02 11:50:00,32.92,32.93,32.89,32.92,102600.0,21.3723,21.3787,21.3528,21.3723,102600.0
2009-09-02 12:00:00,32.91,32.94,32.89,32.89,120300.0,21.3658,21.3852,21.3528,21.3528,120300.0
2009-09-02 12:10:00,32.89,32.93,32.88,32.9,139200.0,21.3528,21.3787,21.3463,21.3593,139200.0
2009-09-02 12:20:00,32.9,32.93,32.9,32.93,30300.0,21.3593,21.3787,21.3593,21.3787,30300.0
2009-09-02 12:30:00,32.92,32.93,32.85,32.85,50500.0,21.3723,21.3787,21.3268,21.3268,50500.0
2009-09-02 12:40:00,32.85,32.89,32.85,32.88,51900.0,21.3268,21.3528,21.3268,21.3463,51900.0
2009-09-02 12:50:00,32.87,32.89,32.85,32.88,71000.0,21.3398,21.3528,21.3268,21.3463,71000.0
2009-09-02 13:00:00,32.89,32.92,32.86,32.89,124900.0,21.3528,21.3723,21.3333,21.3528,124900.0
2009-09-02 13:10:00,32.9,32.97,32.89,32.94,187400.0,21.3593,21.4047,21.3528,21.3852,187400.0
2009-09-02 13:20:00,32.95,33.0,32.94,32.94,126900.0,21.3917,21.4242,21.3852,21.3852,126900.0
2009-09-02 13:30:00,32.94,32.97,32.93,32.97,55400.0,21.3852,21.4047,21.3787,21.4047,55400.0
2009-09-02 13:40:00,32.96,32.97,32.95,32.95,46800.0,21.3982,21.4047,21.3917,21.3917,46800.0
2009-09-02 13:50:00,32.95,32.96,32.92,32.95,129400.0,21.3917,21.3982,21.3723,21.3917,129400.0
2009-09-02 14:00:00,32.95,32.98,32.94,32.95,125400.0,21.3917,21.4112,21.3852,21.3917,125400.0
2009-09-02 14:10:00,32.95,32.97,32.92,32.92,132100.0,21.3917,21.4047,21.3723,21.3723,132100.0
2009-09-02 14:20:00,32.92,32.95,32.9,32.93,133800.0,21.3723,21.3917,21.3593,21.3787,133800.0
2009-09-02 14:30:00,32.92,32.98,32.92,32.93,174700.0,21.3723,21.4112,21.3723,21.3787,174700.0
2009-09-02 14:40:00,32.94,32.96,32.9,32.95,136600.0,21.3852,21.3982,21.3593,21.3917,136600.0
2009-09-02 14:50:00,32.95,32.99,32.94,32.96,142900.0,21.3917,21.4177,21.3852,21.3982,142900.0
2009-09-02 15:00:00,32.95,32.98,32.94,32.95,80100.0,21.3917,21.4112,21.3852,21.3917,80100.0
2009-09-02 15:10:00,32.96,33.07,32.95,33.06,252600.0,21.3982,21.4696,21.3917,21.4631,252600.0
2009-09-02 15:20:00,33.06,33.07,33.02,33.07,215600.0,21.4631,21.4696,21.4372,21.4696,215600.0
2009-09-02 15:30:00,33.06,33.09,33.04,33.08,235400.0,21.4631,21.4826,21.4502,21.4761,235400.0
2009-09-02 15:40:00,33.08,33.11,33.06,33.09,560500.0,21.4761,21.4956,21.4631,21.4826,560500.0
2009-09-02 15:50:00,33.09,33.11,32.97,32.97,441600.0,21.4826,21.4956,21.4047,21.4047,441600.0
2009-09-03 09:30:00,32.97,33.03,32.57,32.76,206700.0,21.4047,21.4437,21.145,21.2684,206700.0
2009-09-03 09:40:00,32.75,32.93,32.74,32.79,187500.0,21.2619,21.3787,21.2554,21.2879,187500.0
2009-09-03 09:50:00,32.79,32.79,32.67,32.73,166500.0,21.2879,21.2879,21.21,21.2489,166500.0
2009-09-03 10:00:00,32.74,32.81,32.65,32.68,286200.0,21.2554,21.3008,21.197,21.2164,286200.0
2009-09-03 10:10:00,32.68,32.69,32.57,32.59,207100.0,21.2164,21.2229,21.145,21.158,207100.0
2009-09-03 10:20:00,32.59,32.63,32.55,32.59,172400.0,21.158,21.184,21.132,21.158,172400.0
2009-09-03 10:30:00,32.59,32.6,32.56,32.57,86400.0,21.158,21.1645,21.1385,21.145,86400.0
2009-09-03 10:40:00,32.58,32.6,32.53,32.53,71800.0,21.1515,21.1645,21.1191,21.1191,71800.0
2009-09-03 10:50:00,32.53,32.57,32.51,32.52,77000.0,21.1191,21.145,21.1061,21.1126,77000.0
2009-09-03 11:00:00,32.52,32.61,32.52,32.53,101600.0,21.1126,21.171,21.1126,21.1191,101600.0
2009-09-03 11:10:00,32.54,32.54,32.48,32.51,227700.0,21.1256,21.1256,21.0866,21.1061,227700.0
2009-09-03 11:20:00,32.5,32.55,32.5,32.52,89200.0,21.0996,21.132,21.0996,21.1126,89200.0
2009-09-03 11:30:00,32.52,32.55,32.5,32.51,130200.0,21.1126,21.132,21.0996,21.1061,130200.0
2009-09-03 11:40:00,32.52,32.58,32.51,32.56,59800.0,21.1126,21.1515,21.1061,21.1385,59800.0
2009-09-03 11:50:00,32.56,32.6,32.54,32.59,76800.0,21.1385,21.1645,21.1256,21.158,76800.0
2009-09-03 12:00:00,32.6,32.61,32.57,32.57,193000.0,21.1645,21.171,21.145,21.145,193000.0
2009-09-03 12:10:00,32.57,32.6,32.57,32.58,65500.0,21.145,21.1645,21.145,21.1515,65500.0
2009-09-03 12:20:00,32.59,32.6,32.58,32.6,50300.0,21.158,21.1645,21.1515,21.1645,50300.0
2009-09-03 12:30:00,32.6,32.63,32.57,32.57,82400.0,21.1645,21.184,21.145,21.145,82400.0
2009-09-03 12:40:00,32.58,32.58,32.55,32.55,52900.0,21.1515,21.1515,21.132,21.132,52900.0
2009-09-03 12:50:00,32.55,32.58,32.53,32.54,79200.0,21.132,21.1515,21.1191,21.1256,79200.0
2009-09-03 13:00:00,32.54,32.58,32.54,32.56,64800.0,21.1256,21.1515,21.1256,21.1385,64800.0
2009-09-03 13:10:00,32.55,32.57,32.53,32.53,109700.0,21.132,21.145,21.1191,21.1191,109700.0
2009-09-03 13:20:00,32.53,32.58,32.53,32.54,95300.0,21.1191,21.1515,21.1191,21.1256,95300.0
2009-09-03 13:30:00,32.54,32.58,32.51,32.52,77800.0,21.1256,21.1515,21.1061,21.1126,77800.0
2009-09-03 13:40:00,32.53,32.54,32.5,32.52,68500.0,21.1191,21.1256,21.0996,21.1126,68500.0
2009-09-03 13:50:00,32.52,32.53,32.5,32.51,53800.0,21.1126,21.1191,21.0996,21.1061,53800.0
2009-09-03 14:00:00,32.51,32.52,32.49,32.5,71800.0,21.1061,21.1126,21.0931,21.0996,71800.0
2009-09-03 14:10:00,32.51,32.51,32.48,32.5,61800.0,21.1061,21.1061,21.0866,21.0996,61800.0
2009-09-03 14:20:00,32.51,32.51,32.49,32.5,52900.0,21.1061,21.1061,21.0931,21.0996,52900.0
2009-09-03 14:30:00,32.5,32.51,32.5,32.5,54600.0,21.0996,21.1061,21.0996,21.0996,54600.0
2009-09-03 14:40:00,32.51,32.51,32.47,32.48,101500.0,21.1061,21.1061,21.0801,21.0866,101500.0
2009-09-03 14:50:00,32.49,32.51,32.48,32.5,82100.0,21.0931,21.1061,21.0866,21.0996,82100.0
2009-09-03 15:00:00,32.51,32.51,32.49,32.5,181200.0,21.1061,21.1061,21.0931,21.0996,181200.0
2009-09-03 15:10:00,32.5,32.51,32.48,32.48,120300.0,21.0996,21.1061,21.0866,21.0866,120300.0
2009-09-03 15:20:00,32.48,32.51,32.48,32.51,131400.0,21.0866,21.1061,21.0866,21.1061,131400.0
2009-09-03 15:30:00,32.51,32.54,32.5,32.54,289200.0,21.1061,21.1256,21.0996,21.1256,289200.0
2009-09-03 15:40:00,32.54,32.59,32.53,32.58,247600.0,21.1256,21.158,21.1191,21.1515,247600.0
2009-09-03 15:50:00,32.59,32.69,32.58,32.64,712300.0,21.158,21.2229,21.1515,21.1905,712300.0
2009-09-04 09:30:00,32.68,32.83,32.64,32.76,169800.0,21.2164,21.3138,21.1905,21.2684,169800.0
2009-09-04 09:40:00,32.75,32.86,32.71,32.72,177400.0,21.2619,21.3333,21.2359,21.2424,177400.0
2009-09-04 09:50:00,32.71,32.8,32.64,32.76,94100.0,21.2359,21.2944,21.1905,21.2684,94100.0
2009-09-04 10:00:00,32.75,32.76,32.65,32.66,56000.0,21.2619,21.2684,21.197,21.2035,56000.0
2009-09-04 10:10:00,32.66,32.71,32.65,32.68,61800.0,21.2035,21.2359,21.197,21.2164,61800.0
2009-09-04 10:20:00,32.68,32.73,32.65,32.65,67100.0,21.2164,21.2489,21.197,21.197,67100.0
2009-09-04 10:30:00,32.65,32.7,32.65,32.7,46900.0,21.197,21.2294,21.197,21.2294,46900.0
2009-09-04 10:40:00,32.69,32.71,32.67,32.7,65700.0,21.2229,21.2359,21.21,21.2294,65700.0
2009-09-04 10:50:00,32.69,32.75,32.68,32.75,112900.0,21.2229,21.2619,21.2164,21.2619,112900.0
2009-09-04 11:00:00,32.75,32.76,32.69,32.74,65400.0,21.2619,21.2684,21.2229,21.2554,65400.0
2009-09-04 11:10:00,32.73,32.75,32.68,32.69,131800.0,21.2489,21.2619,21.2164,21.2229,131800.0
2009-09-04 11:20:00,32.69,32.71,32.64,32.71,70100.0,21.2229,21.2359,21.1905,21.2359,70100.0
2009-09-04 11:30:00,32.71,32.76,32.68,32.76,52200.0,21.2359,21.2684,21.2164,21.2684,52200.0
2009-09-04 11:40:00,32.76,32.76,32.75,32.76,30300.0,21.2684,21.2684,21.2619,21.2684,30300.0
2009-09-04 11:50:00,32.76,32.78,32.74,32.75,77700.0,21.2684,21.2814,21.2554,21.2619,77700.0
2009-09-04 12:00:00,32.75,32.84,32.74,32.84,76600.0,21.2619,21.3203,21.2554,21.3203,76600.0
2009-09-04 12:10:00,32.85,32.92,32.85,32.89,41900.0,21.3268,21.3723,21.3268,21.3528,41900.0
2009-09-04 12:20:00,32.9,32.97,32.9,32.93,79800.0,21.3593,21.4047,21.3593,21.3787,79800.0
2009-09-04 12:30:00,32.93,32.93,32.86,32.87,86900.0,21.3787,21.3787,21.3333,21.3398,86900.0
2009-09-04 12:40:00,32.87,32.89,32.83,32.87,59100.0,21.3398,21.3528,21.3138,21.3398,59100.0
2009-09-04 12:50:00,32.86,32.9,32.86,32.86,43800.0,21.3333,21.3593,21.3333,21.3333,43800.0
2009-09-04 13:00:00,32.87,32.88,32.82,32.86,56400.0,21.3398,21.3463,21.3073,21.3333,56400.0
2009-09-04 13:10:00,32.87,32.91,32.87,32.89,81700.0,21.3398,21.3658,21.3398,21.3528,81700.0
2009-09-04 13:20:00,32.89,32.94,32.89,32.94,62200.0,21.3528,21.3852,21.3528,21.3852,62200.0
2009-09-04 13:30:00,32.94,32.95,32.92,32.95,40000.0,21.3852,21.3917,21.3723,21.3917,40000.0
2009-09-04 13:40:00,32.95,32.95,32.91,32.92,86500.0,21.3917,21.3917,21.3658,21.3723,86500.0
2009-09-04 13:50:00,32.92,32.95,32.9,32.92,79200.0,21.3723,21.3917,21.3593,21.3723,79200.0
2009-09-04 14:00:00,32.93,32.95,32.9,32.9,43700.0,21.3787,21.3917,21.3593,21.3593,43700.0
2009-09-04 14:10:00,32.9,32.92,32.9,32.91,51200.0,21.3593,21.3723,21.3593,21.3658,51200.0
2009-09-04 14:20:00,32.91,32.98,32.91,32.94,204600.0,21.3658,21.4112,21.3658,21.3852,204600.0
2009-09-04 14:30:00,32.94,32.95,32.9,32.91,82700.0,21.3852,21.3917,21.3593,21.3658,82700.0
2009-09-04 14:40:00,32.92,32.95,32.9,32.95,35000.0,21.3723,21.3917,21.3593,21.3917,35000.0
2009-09-04 14:50:00,32.94,32.99,32.94,32.98,54400.0,21.3852,21.4177,21.3852,21.4112,54400.0
2009-09-04 15:00:00,32.98,32.99,32.93,32.93,158800.0,21.4112,21.4177,21.3787,21.3787,158800.0
2009-09-04 15:10:00,32.93,32.95,32.89,32.93,118900.0,21.3787,21.3917,21.3528,21.3787,118900.0
2009-09-04 15:20:00,32.93,32.96,32.92,32.92,74000.0,21.3787,21.3982,21.3723,21.3723,74000.0
2009-09-04 15:30:00,32.93,32.95,32.91,32.95,106800.0,21.3787,21.3917,21.3658,21.3917,106800.0
2009-09-04 15:40:00,32.94,32.99,32.93,32.96,332600.0,21.3852,21.4177,21.3787,21.3982,332600.0
2009-09-04 15:50:00,32.95,32.97,32.94,32.97,392900.0,21.3917,21.4047,21.3852,21.4047,392900.0
2009-09-08 09:30:00,33.17,33.25,32.81,32.86,210600.0,21.5346,21.5865,21.3008,21.3333,210600.0
2009-09-08 09:40:00,32.85,32.87,32.71,32.8,168100.0,21.3268,21.3398,21.2359,21.2944,168100.0
2009-09-08 09:50:00,32.81,32.81,32.73,32.78,104600.0,21.3008,21.3008,21.2489,21.2814,104600.0
2009-09-08 10:00:00,32.78,32.81,32.75,32.79,198200.0,21.2814,21.3008,21.2619,21.2879,198200.0
2009-09-08 10:10:00,32.79,32.86,32.77,32.84,156200.0,21.2879,21.3333,21.2749,21.3203,156200.0
2009-09-08 10:20:00,32.85,32.91,32.85,32.89,114900.0,21.3268,21.3658,21.3268,21.3528,114900.0
2009-09-08 10:30:00,32.89,32.9,32.88,32.89,58700.0,21.3528,21.3593,21.3463,21.3528,58700.0
2009-09-08 10:40:00,32.9,32.91,32.87,32.89,94700.0,21.3593,21.3658,21.3398,21.3528,94700.0
2009-09-08 10:50:00,32.9,32.9,32.85,32.86,75300.0,21.3593,21.3593,21.3268,21.3333,75300.0
2009-09-08 11:00:00,32.86,32.89,32.85,32.86,62100.0,21.3333,21.3528,21.3268,21.3333,62100.0
2009-09-08 11:10:00,32.86,32.87,32.81,32.83,106000.0,21.3333,21.3398,21.3008,21.3138,106000.0
2009-09-08 11:20:00,32.83,32.93,32.83,32.92,61700.0,21.3138,21.3787,21.3138,21.3723,61700.0
2009-09-08 11:30:00,32.93,32.93,32.83,32.85,69000.0,21.3787,21.3787,21.3138,21.3268,69000.0
2009-09-08 11:40:00,32.86,32.86,32.77,32.77,43900.0,21.3333,21.3333,21.2749,21.2749,43900.0
2009-09-08 11:50:00,32.78,32.79,32.72,32.76,125900.0,21.2814,21.2879,21.2424,21.2684,125900.0
2009-09-08 12:00:00,32.76,32.78,32.75,32.77,53100.0,21.2684,21.2814,21.2619,21.2749,53100.0
2009-09-08 12:10:00,32.78,32.78,32.77,32.77,54400.0,21.2814,21.2814,21.2749,21.2749,54400.0
2009-09-08 12:20:00,32.77,32.77,32.74,32.76,94700.0,21.2749,21.2749,21.2554,21.2684,94700.0
2009-09-08 12:30:00,32.76,32.77,32.73,32.73,53400.0,21.2684,21.2749,21.2489,21.2489,53400.0
2009-09-08 12:40:00,32.74,32.74,32.73,32.73,33300.0,21.2554,21.2554,21.2489,21.2489,33300.0
2009-09-08 12:50:00,32.73,32.74,32.73,32.73,23900.0,21.2489,21.2554,21.2489,21.2489,23900.0
2009-09-08 13:00:00,32.74,32.74,32.73,32.73,42400.0,21.2554,21.2554,21.2489,21.2489,42400.0
2009-09-08 13:10:00,32.73,32.73,32.7,32.7,96300.0,21.2489,21.2489,21.2294,21.2294,96300.0
2009-09-08 13:20:00,32.7,32.71,32.67,32.67,53400.0,21.2294,21.2359,21.21,21.21,53400.0
2009-09-08 13:30:00,32.67,32.68,32.64,32.65,75700.0,21.21,21.2164,21.1905,21.197,75700.0
2009-09-08 13:40:00,32.66,32.7,32.65,32.68,50000.0,21.2035,21.2294,21.197,21.2164,50000.0
2009-09-08 13:50:00,32.68,32.69,32.64,32.66,104100.0,21.2164,21.2229,21.1905,21.2035,104100.0
2009-09-08 14:00:00,32.67,32.68,32.66,32.67,52300.0,21.21,21.2164,21.2035,21.21,52300.0
2009-09-08 14:10:00,32.68,32.69,32.66,32.68,98800.0,21.2164,21.2229,21.2035,21.2164,98800.0
2009-09-08 14:20:00,32.68,32.73,32.68,32.72,70600.0,21.2164,21.2489,21.2164,21.2424,70600.0
2009-09-08 14:30:00,32.73,32.77,32.72,32.73,90600.0,21.2489,21.2749,21.2424,21.2489,90600.0
2009-09-08 14:40:00,32.73,32.78,32.73,32.77,104400.0,21.2489,21.2814,21.2489,21.2749,104400.0
2009-09-08 14:50:00,32.78,32.78,32.73,32.73,111200.0,21.2814,21.2814,21.2489,21.2489,111200.0
2009-09-08 15:00:00,32.73,32.75,32.69,32.73,156800.0,21.2489,21.2619,21.2229,21.2489,156800.0
2009-09-08 15:10:00,32.72,32.74,32.7,32.72,89900.0,21.2424,21.2554,21.2294,21.2424,89900.0
2009-09-08 15:20:00,32.72,32.76,32.69,32.75,189700.0,21.2424,21.2684,21.2229,21.2619,189700.0
2009-09-08 15:30:00,32.76,32.78,32.74,32.76,207500.0,21.2684,21.2814,21.2554,21.2684,207500.0
2009-09-08 15:40:00,32.76,32.79,32.74,32.79,450400.0,21.2684,21.2879,21.2554,21.2879,450400.0
2009-09-08 15:50:00,32.79,32.84,32.79,32.81,579000.0,21.2879,21.3203,21.2879,21.3008,579000.0
2009-09-09 09:30:00,32.77,32.94,32.77,32.82,182800.0,21.2749,21.3852,21.2749,21.3073,182800.0
2009-09-09 09:40:00,32.82,32.84,32.75,32.79,81000.0,21.3073,21.3203,21.2619,21.2879,81000.0
2009-09-09 09:50:00,32.79,32.99,32.79,32.96,107600.0,21.2879,21.4177,21.2879,21.3982,107600.0
2009-09-09 10:00:00,32.96,32.99,32.91,32.92,151400.0,21.3982,21.4177,21.3658,21.3723,151400.0
2009-09-09 10:10:00,32.93,32.97,32.9,32.94,90500.0,21.3787,21.4047,21.3593,21.3852,90500.0
2009-09-09 10:20:00,32.94,32.99,32.93,32.99,103600.0,21.3852,21.4177,21.3787,21.4177,103600.0
2009-09-09 10:30:00,32.98,33.03,32.95,33.01,232700.0,21.4112,21.4437,21.3917,21.4307,232700.0
2009-09-09 10:40:00,33.01,33.03,33.0,33.01,200200.0,21.4307,21.4437,21.4242,21.4307,200200.0
2009-09-09 10:50:00,33.02,33.04,32.98,32.99,180400.0,21.4372,21.4502,21.4112,21.4177,180400.0
2009-09-09 11:00:00,32.99,33.05,32.98,33.01,77800.0,21.4177,21.4567,21.4112,21.4307,77800.0
2009-09-09 11:10:00,33.01,33.04,33.0,33.03,79300.0,21.4307,21.4502,21.4242,21.4437,79300.0
2009-09-09 11:20:00,33.03,33.04,33.0,33.01,110100.0,21.4437,21.4502,21.4242,21.4307,110100.0
2009-09-09 11:30:00,33.02,33.03,32.98,33.01,69600.0,21.4372,21.4437,21.4112,21.4307,69600.0
2009-09-09 11:40:00,33.02,33.15,33.01,33.02,239900.0,21.4372,21.5216,21.4307,21.4372,239900.0
2009-09-09 11:50:00,33.02,33.07,32.99,32.99,55400.0,21.4372,21.4696,21.4177,21.4177,55400.0
2009-09-09 12:00:00,32.99,33.0,32.99,32.99,125600.0,21.4177,21.4242,21.4177,21.4177,125600.0
2009-09-09 12:10:00,32.99,33.0,32.98,32.98,40900.0,21.4177,21.4242,21.4112,21.4112,40900.0
2009-09-09 12:20:00,32.98,32.99,32.94,32.96,58400.0,21.4112,21.4177,21.3852,21.3982,58400.0
2009-09-09 12:30:00,32.96,32.96,32.93,32.94,61400.0,21.3982,21.3982,21.3787,21.3852,61400.0
2009-09-09 12:40:00,32.94,32.95,32.89,32.89,111300.0,21.3852,21.3917,21.3528,21.3528,111300.0
2009-09-09 12:50:00,32.89,32.93,32.89,32.91,146600.0,21.3528,21.3787,21.3528,21.3658,146600.0
2009-09-09 13:00:00,32.9,32.91,32.87,32.9,99900.0,21.3593,21.3658,21.3398,21.3593,99900.0
2009-09-09 13:10:00,32.89,32.92,32.89,32.9,482200.0,21.3528,21.3723,21.3528,21.3593,482200.0
2009-09-09 13:20:00,32.89,32.92,32.86,32.86,293800.0,21.3528,21.3723,21.3333,21.3333,293800.0
2009-09-09 13:30:00,32.86,32.87,32.83,32.83,69000.0,21.3333,21.3398,21.3138,21.3138,69000.0
2009-09-09 13:40:00,32.84,32.84,32.83,32.84,35800.0,21.3203,21.3203,21.3138,21.3203,35800.0
2009-09-09 13:50:00,32.83,32.86,32.83,32.84,71400.0,21.3138,21.3333,21.3138,21.3203,71400.0
2009-09-09 14:00:00,32.84,32.85,32.8,32.81,132300.0,21.3203,21.3268,21.2944,21.3008,132300.0
2009-09-09 14:10:00,32.8,32.82,32.75,32.78,135000.0,21.2944,21.3073,21.2619,21.2814,135000.0
2009-09-09 14:20:00,32.77,32.77,32.72,32.76,136800.0,21.2749,21.2749,21.2424,21.2684,136800.0
2009-09-09 14:30:00,32.75,32.83,32.75,32.81,85700.0,21.2619,21.3138,21.2619,21.3008,85700.0
2009-09-09 14:40:00,32.81,32.84,32.77,32.77,187800.0,21.3008,21.3203,21.2749,21.2749,187800.0
2009-09-09 14:50:00,32.78,32.84,32.73,32.8,116300.0,21.2814,21.3203,21.2489,21.2944,116300.0
2009-09-09 15:00:00,32.81,32.87,32.78,32.86,123800.0,21.3008,21.3398,21.2814,21.3333,123800.0
2009-09-09 15:10:00,32.86,32.9,32.85,32.89,311600.0,21.3333,21.3593,21.3268,21.3528,311600.0
2009-09-09 15:20:00,32.9,32.9,32.82,32.84,125200.0,21.3593,21.3593,21.3073,21.3203,125200.0
2009-09-09 15:30:00,32.83,32.84,32.77,32.78,141900.0,21.3138,21.3203,21.2749,21.2814,141900.0
2009-09-09 15:40:00,32.78,32.87,32.77,32.87,230800.0,21.2814,21.3398,21.2749,21.3398,230800.0
2009-09-09 15:50:00,32.87,32.89,32.84,32.87,498400.0,21.3398,21.3528,21.3203,21.3398,498400.0
2009-09-10 09:30:00,33.17,33.19,32.76,32.78,254600.0,21.5346,21.5475,21.2684,21.2814,254600.0
2009-09-10 09:40:00,32.78,32.84,32.76,32.79,142500.0,21.2814,21.3203,21.2684,21.2879,142500.0
2009-09-10 09:50:00,32.8,32.9,32.79,32.83,66900.0,21.2944,21.3593,21.2879,21.3138,66900.0
2009-09-10 10:00:00,32.82,32.92,32.81,32.84,145600.0,21.3073,21.3723,21.3008,21.3203,145600.0
2009-09-10 10:10:00,32.84,32.85,32.8,32.8,93100.0,21.3203,21.3268,21.2944,21.2944,93100.0
2009-09-10 10:20:00,32.81,32.83,32.76,32.83,155000.0,21.3008,21.3138,21.2684,21.3138,155000.0
2009-09-10 10:30:00,32.83,32.85,32.78,32.85,86800.0,21.3138,21.3268,21.2814,21.3268,86800.0
2009-09-10 10:40:00,32.85,32.85,32.81,32.81,78700.0,21.3268,21.3268,21.3008,21.3008,78700.0
2009-09-10 10:50:00,32.82,32.87,32.81,32.83,115100.0,21.3073,21.3398,21.3008,21.3138,115100.0
2009-09-10 11:00:00,32.84,32.94,32.83,32.9,130100.0,21.3203,21.3852,21.3138,21.3593,130100.0
2009-09-10 11:10:00,32.9,32.91,32.86,32.87,57000.0,21.3593,21.3658,21.3333,21.3398,57000.0
2009-09-10 11:20:00,32.87,32.91,32.87,32.89,70100.0,21.3398,21.3658,21.3398,21.3528,70100.0
2009-09-10 11:30:00,32.9,32.91,32.88,32.91,69100.0,21.3593,21.3658,21.3463,21.3658,69100.0
2009-09-10 11:40:00,32.91,32.92,32.89,32.9,82600.0,21.3658,21.3723,21.3528,21.3593,82600.0
2009-09-10 11:50:00,32.9,32.98,32.88,32.98,111200.0,21.3593,21.4112,21.3463,21.4112,111200.0
2009-09-10 12:00:00,32.98,32.99,32.94,32.94,114600.0,21.4112,21.4177,21.3852,21.3852,114600.0
2009-09-10 12:10:00,32.94,32.98,32.93,32.95,272700.0,21.3852,21.4112,21.3787,21.3917,272700.0
2009-09-10 12:20:00,32.95,32.96,32.94,32.94,50800.0,21.3917,21.3982,21.3852,21.3852,50800.0
2009-09-10 12:30:00,32.95,32.95,32.94,32.95,27200.0,21.3917,21.3917,21.3852,21.3917,27200.0
2009-09-10 12:40:00,32.95,32.95,32.94,32.95,32100.0,21.3917,21.3917,21.3852,21.3917,32100.0
2009-09-10 12:50:00,32.94,32.96,32.94,32.95,61500.0,21.3852,21.3982,21.3852,21.3917,61500.0
2009-09-10 13:00:00,32.95,32.96,32.91,32.95,129400.0,21.3917,21.3982,21.3658,21.3917,129400.0
2009-09-10 13:10:00,32.95,32.96,32.92,32.92,271000.0,21.3917,21.3982,21.3723,21.3723,271000.0
2009-09-10 13:20:00,32.92,32.93,32.89,32.89,42900.0,21.3723,21.3787,21.3528,21.3528,42900.0
2009-09-10 13:30:00,32.9,32.94,32.89,32.94,60700.0,21.3593,21.3852,21.3528,21.3852,60700.0
2009-09-10 13:40:00,32.95,32.95,32.9,32.95,84100.0,21.3917,21.3917,21.3593,21.3917,84100.0
2009-09-10 13:50:00,32.95,33.0,32.94,32.99,116700.0,21.3917,21.4242,21.3852,21.4177,116700.0
2009-09-10 14:00:00,32.99,33.03,32.97,33.0,94400.0,21.4177,21.4437,21.4047,21.4242,94400.0
2009-09-10 14:10:00,33.0,33.0,32.94,32.97,61200.0,21.4242,21.4242,21.3852,21.4047,61200.0
2009-09-10 14:20:00,32.97,32.98,32.92,32.92,65200.0,21.4047,21.4112,21.3723,21.3723,65200.0
2009-09-10 14:30:00,32.93,32.96,32.88,32.91,90500.0,21.3787,21.3982,21.3463,21.3658,90500.0
2009-09-10 14:40:00,32.9,32.92,32.87,32.9,86500.0,21.3593,21.3723,21.3398,21.3593,86500.0
2009-09-10 14:50:00,32.9,32.92,32.89,32.9,38300.0,21.3593,21.3723,21.3528,21.3593,38300.0
2009-09-10 15:00:00,32.91,32.91,32.81,32.83,112400.0,21.3658,21.3658,21.3008,21.3138,112400.0
2009-09-10 15:10:00,32.83,32.83,32.75,32.77,190100.0,21.3138,21.3138,21.2619,21.2749,190100.0
2009-09-10 15:20:00,32.77,32.81,32.76,32.77,167100.0,21.2749,21.3008,21.2684,21.2749,167100.0
2009-09-10 15:30:00,32.77,32.83,32.77,32.8,212300.0,21.2749,21.3138,21.2749,21.2944,212300.0
2009-09-10 15:40:00,32.81,32.81,32.78,32.79,240800.0,21.3008,21.3008,21.2814,21.2879,240800.0
2009-09-10 15:50:00,32.8,32.82,32.78,32.8,753600.0,21.2944,21.3073,21.2814,21.2944,753600.0
2009-09-11 09:30:00,32.89,33.13,32.85,32.87,224700.0,21.3528,21.5086,21.3268,21.3398,224700.0
2009-09-11 09:40:00,32.88,32.91,32.76,32.8,177200.0,21.3463,21.3658,21.2684,21.2944,177200.0
2009-09-11 09:50:00,32.79,32.86,32.75,32.85,240100.0,21.2879,21.3333,21.2619,21.3268,240100.0
2009-09-11 10:00:00,32.85,32.87,32.7,32.73,324700.0,21.3268,21.3398,21.2294,21.2489,324700.0
2009-09-11 10:10:00,32.71,32.71,32.67,32.69,123100.0,21.2359,21.2359,21.21,21.2229,123100.0
2009-09-11 10:20:00,32.69,32.75,32.67,32.73,189100.0,21.2229,21.2619,21.21,21.2489,189100.0
2009-09-11 10:30:00,32.72,32.79,32.7,32.74,140100.0,21.2424,21.2879,21.2294,21.2554,140100.0
2009-09-11 10:40:00,32.75,32.77,32.7,32.73,84500.0,21.2619,21.2749,21.2294,21.2489,84500.0
2009-09-11 10:50:00,32.73,32.77,32.72,32.74,150900.0,21.2489,21.2749,21.2424,21.2554,150900.0
2009-09-11 11:00:00,32.75,32.79,32.71,32.76,153700.0,21.2619,21.2879,21.2359,21.2684,153700.0
2009-09-11 11:10:00,32.75,32.79,32.75,32.79,45100.0,21.2619,21.2879,21.2619,21.2879,45100.0
2009-09-11 11:20:00,32.79,32.8,32.73,32.74,101600.0,21.2879,21.2944,21.2489,21.2554,101600.0
2009-09-11 11:30:00,32.73,32.8,32.72,32.8,70000.0,21.2489,21.2944,21.2424,21.2944,70000.0
2009-09-11 11:40:00,32.8,32.8,32.73,32.77,104300.0,21.2944,21.2944,21.2489,21.2749,104300.0
2009-09-11 11:50:00,32.78,32.79,32.72,32.77,94500.0,21.2814,21.2879,21.2424,21.2749,94500.0
2009-09-11 12:00:00,32.76,32.79,32.74,32.77,63000.0,21.2684,21.2879,21.2554,21.2749,63000.0
2009-09-11 12:10:00,32.77,32.8,32.76,32.8,51400.0,21.2749,21.2944,21.2684,21.2944,51400.0
2009-09-11 12:20:00,32.8,32.8,32.76,32.8,73900.0,21.2944,21.2944,21.2684,21.2944,73900.0
2009-09-11 12:30:00,32.79,32.8,32.72,32.74,93200.0,21.2879,21.2944,21.2424,21.2554,93200.0
2009-09-11 12:40:00,32.74,32.76,32.71,32.74,78600.0,21.2554,21.2684,21.2359,21.2554,78600.0
2009-09-11 12:50:00,32.74,32.76,32.71,32.72,119500.0,21.2554,21.2684,21.2359,21.2424,119500.0
2009-09-11 13:00:00,32.72,32.75,32.71,32.73,82000.0,21.2424,21.2619,21.2359,21.2489,82000.0
2009-09-11 13:10:00,32.74,32.77,32.74,32.75,337100.0,21.2554,21.2749,21.2554,21.2619,337100.0
2009-09-11 13:20:00,32.76,32.8,32.75,32.78,102000.0,21.2684,21.2944,21.2619,21.2814,102000.0
2009-09-11 13:30:00,32.78,32.8,32.75,32.78,157600.0,21.2814,21.2944,21.2619,21.2814,157600.0
2009-09-11 13:40:00,32.77,32.79,32.74,32.78,91600.0,21.2749,21.2879,21.2554,21.2814,91600.0
2009-09-11 13:50:00,32.77,32.83,32.76,32.76,280500.0,21.2749,21.3138,21.2684,21.2684,280500.0
2009-09-11 14:00:00,32.76,32.84,32.76,32.83,122400.0,21.2684,21.3203,21.2684,21.3138,122400.0
2009-09-11 14:10:00,32.84,32.88,32.82,32.87,216800.0,21.3203,21.3463,21.3073,21.3398,216800.0
2009-09-11 14:20:00,32.87,32.9,32.85,32.88,112200.0,21.3398,21.3593,21.3268,21.3463,112200.0
2009-09-11 14:30:00,32.88,32.9,32.86,32.86,43400.0,21.3463,21.3593,21.3333,21.3333,43400.0
2009-09-11 14:40:00,32.87,32.87,32.85,32.86,192400.0,21.3398,21.3398,21.3268,21.3333,192400.0
2009-09-11 14:50:00,32.86,32.86,32.82,32.83,72500.0,21.3333,21.3333,21.3073,21.3138,72500.0
2009-09-11 15:00:00,32.84,32.85,32.83,32.84,54800.0,21.3203,21.3268,21.3138,21.3203,54800.0
2009-09-11 15:10:00,32.83,32.84,32.8,32.8,72400.0,21.3138,21.3203,21.2944,21.2944,72400.0
2009-09-11 15:20:00,32.8,32.87,32.8,32.85,110600.0,21.2944,21.3398,21.2944,21.3268,110600.0
2009-09-11 15:30:00,32.84,32.85,32.8,32.81,119200.0,21.3203,21.3268,21.2944,21.3008,119200.0
2009-09-11 15:40:00,32.82,32.93,32.81,32.89,781600.0,21.3073,21.3787,21.3008,21.3528,781600.0
2009-09-11 15:50:00,32.89,32.89,32.82,32.85,514100.0,21.3528,21.3528,21.3073,21.3268,514100.0
2009-09-14 09:30:00,33.22,33.33,33.05,33.21,639900.0,21.567,21.6384,21.4567,21.5605,639900.0
2009-09-14 09:40:00,33.21,33.25,33.05,33.08,319400.0,21.5605,21.5865,21.4567,21.4761,319400.0
2009-09-14 09:50:00,33.08,33.18,33.05,33.18,150700.0,21.4761,21.5411,21.4567,21.5411,150700.0
2009-09-14 10:00:00,33.18,33.21,33.13,33.15,220600.0,21.5411,21.5605,21.5086,21.5216,220600.0
2009-09-14 10:10:00,33.14,33.15,33.06,33.08,204400.0,21.5151,21.5216,21.4631,21.4761,204400.0
2009-09-14 10:20:00,33.08,33.13,33.07,33.1,259300.0,21.4761,21.5086,21.4696,21.4891,259300.0
2009-09-14 10:30:00,33.1,33.13,33.09,33.1,407600.0,21.4891,21.5086,21.4826,21.4891,407600.0
2009-09-14 10:40:00,33.1,33.14,33.07,33.09,373400.0,21.4891,21.5151,21.4696,21.4826,373400.0
2009-09-14 10:50:00,33.08,33.11,33.05,33.1,246400.0,21.4761,21.4956,21.4567,21.4891,246400.0
2009-09-14 11:00:00,33.1,33.1,33.05,33.05,174600.0,21.4891,21.4891,21.4567,21.4567,174600.0
2009-09-14 11:10:00,33.06,33.06,33.01,33.03,238800.0,21.4631,21.4631,21.4307,21.4437,238800.0
2009-09-14 11:20:00,33.03,33.11,33.01,33.07,203600.0,21.4437,21.4956,21.4307,21.4696,203600.0
2009-09-14 11:30:00,33.06,33.08,33.05,33.06,62200.0,21.4631,21.4761,21.4567,21.4631,62200.0
2009-09-14 11:40:00,33.05,33.06,33.03,33.06,121800.0,21.4567,21.4631,21.4437,21.4631,121800.0
2009-09-14 11:50:00,33.06,33.1,33.05,33.1,135100.0,21.4631,21.4891,21.4567,21.4891,135100.0
2009-09-14 12:00:00,33.09,33.11,33.06,33.06,60400.0,21.4826,21.4956,21.4631,21.4631,60400.0
2009-09-14 12:10:00,33.06,33.07,33.03,33.05,226100.0,21.4631,21.4696,21.4437,21.4567,226100.0
2009-09-14 12:20:00,33.05,33.05,33.02,33.03,64100.0,21.4567,21.4567,21.4372,21.4437,64100.0
2009-09-14 12:30:00,33.02,33.05,33.01,33.04,73500.0,21.4372,21.4567,21.4307,21.4502,73500.0
2009-09-14 12:40:00,33.05,33.05,33.04,33.05,64200.0,21.4567,21.4567,21.4502,21.4567,64200.0
2009-09-14 12:50:00,33.05,33.06,33.04,33.04,105000.0,21.4567,21.4631,21.4502,21.4502,105000.0
2009-09-14 13:00:00,33.04,33.05,33.04,33.04,65900.0,21.4502,21.4567,21.4502,21.4502,65900.0
2009-09-14 13:10:00,33.04,33.05,33.04,33.04,57500.0,21.4502,21.4567,21.4502,21.4502,57500.0
2009-09-14 13:20:00,33.04,33.06,33.04,33.05,240100.0,21.4502,21.4631,21.4502,21.4567,240100.0
2009-09-14 13:30:00,33.04,33.08,33.04,33.08,193300.0,21.4502,21.4761,21.4502,21.4761,193300.0
2009-09-14 13:40:00,33.08,33.08,33.06,33.06,47300.0,21.4761,21.4761,21.4631,21.4631,47300.0
2009-09-14 13:50:00,33.06,33.08,33.06,33.08,120500.0,21.4631,21.4761,21.4631,21.4761,120500.0
2009-09-14 14:00:00,33.07,33.08,33.05,33.06,103200.0,21.4696,21.4761,21.4567,21.4631,103200.0
2009-09-14 14:10:00,33.06,33.07,33.06,33.06,36300.0,21.4631,21.4696,21.4631,21.4631,36300.0
2009-09-14 14:20:00,33.07,33.13,33.05,33.12,235000.0,21.4696,21.5086,21.4567,21.5021,235000.0
2009-09-14 14:30:00,33.13,33.14,33.11,33.12,286200.0,21.5086,21.5151,21.4956,21.5021,286200.0
2009-09-14 14:40:00,33.12,33.13,33.1,33.12,159000.0,21.5021,21.5086,21.4891,21.5021,159000.0
2009-09-14 14:50:00,33.12,33.15,33.12,33.15,260400.0,21.5021,21.5216,21.5021,21.5216,260400.0
2009-09-14 15:00:00,33.14,33.16,33.07,33.1,391900.0,21.5151,21.5281,21.4696,21.4891,391900.0
2009-09-14 15:10:00,33.09,33.13,33.08,33.11,152900.0,21.4826,21.5086,21.4761,21.4956,152900.0
2009-09-14 15:20:00,33.11,33.11,33.09,33.1,186000.0,21.4956,21.4956,21.4826,21.4891,186000.0
2009-09-14 15:30:00,33.1,33.14,33.09,33.12,218400.0,21.4891,21.5151,21.4826,21.5021,218400.0
2009-09-14 15:40:00,33.13,33.15,33.12,33.15,361300.0,21.5086,21.5216,21.5021,21.5216,361300.0
2009-09-14 15:50:00,33.15,33.15,33.11,33.11,567100.0,21.5216,21.5216,21.4956,21.4956,567100.0
2009-09-15 09:30:00,33.24,33.24,33.0,33.1,322500.0,21.58,21.58,21.4242,21.4891,322500.0
2009-09-15 09:40:00,33.1,33.14,33.03,33.04,209900.0,21.4891,21.5151,21.4437,21.4502,209900.0
2009-09-15 09:50:00,33.04,33.06,32.96,32.96,352400.0,21.4502,21.4631,21.3982,21.3982,352400.0
2009-09-15 10:00:00,32.96,32.99,32.77,32.8,286500.0,21.3982,21.4177,21.2749,21.2944,286500.0
2009-09-15 10:10:00,32.8,32.9,32.77,32.88,209800.0,21.2944,21.3593,21.2749,21.3463,209800.0
2009-09-15 10:20:00,32.88,32.91,32.79,32.91,367200.0,21.3463,21.3658,21.2879,21.3658,367200.0
2009-09-15 10:30:00,32.91,33.01,32.88,32.9,379400.0,21.3658,21.4307,21.3463,21.3593,379400.0
2009-09-15 10:40:00,32.9,32.9,32.86,32.9,108700.0,21.3593,21.3593,21.3333,21.3593,108700.0
2009-09-15 10:50:00,32.89,32.9,32.83,32.85,118000.0,21.3528,21.3593,21.3138,21.3268,118000.0
2009-09-15 11:00:00,32.85,32.86,32.71,32.73,268800.0,21.3268,21.3333,21.2359,21.2489,268800.0
2009-09-15 11:10:00,32.74,32.8,32.71,32.73,155500.0,21.2554,21.2944,21.2359,21.2489,155500.0
2009-09-15 11:20:00,32.73,32.77,32.72,32.75,81500.0,21.2489,21.2749,21.2424,21.2619,81500.0
2009-09-15 11:30:00,32.75,32.77,32.74,32.74,83100.0,21.2619,21.2749,21.2554,21.2554,83100.0
2009-09-15 11:40:00,32.74,32.76,32.72,32.74,85300.0,21.2554,21.2684,21.2424,21.2554,85300.0
2009-09-15 11:50:00,32.74,32.81,32.72,32.78,172800.0,21.2554,21.3008,21.2424,21.2814,172800.0
2009-09-15 12:00:00,32.77,32.8,32.74,32.79,81400.0,21.2749,21.2944,21.2554,21.2879,81400.0
2009-09-15 12:10:00,32.79,32.82,32.75,32.77,105200.0,21.2879,21.3073,21.2619,21.2749,105200.0
2009-09-15 12:20:00,32.76,32.77,32.72,32.73,52400.0,21.2684,21.2749,21.2424,21.2489,52400.0
2009-09-15 12:30:00,32.73,32.83,32.73,32.79,87200.0,21.2489,21.3138,21.2489,21.2879,87200.0
2009-09-15 12:40:00,32.79,32.79,32.75,32.77,71500.0,21.2879,21.2879,21.2619,21.2749,71500.0
2009-09-15 12:50:00,32.78,32.79,32.75,32.79,73500.0,21.2814,21.2879,21.2619,21.2879,73500.0
2009-09-15 13:00:00,32.76,32.79,32.75,32.78,57400.0,21.2684,21.2879,21.2619,21.2814,57400.0
2009-09-15 13:10:00,32.78,32.81,32.76,32.81,79600.0,21.2814,21.3008,21.2684,21.3008,79600.0
2009-09-15 13:20:00,32.81,32.81,32.79,32.79,148900.0,21.3008,21.3008,21.2879,21.2879,148900.0
2009-09-15 13:30:00,32.79,32.79,32.75,32.79,97900.0,21.2879,21.2879,21.2619,21.2879,97900.0
2009-09-15 13:40:00,32.78,32.81,32.78,32.8,100300.0,21.2814,21.3008,21.2814,21.2944,100300.0
2009-09-15 13:50:00,32.8,32.81,32.77,32.77,113300.0,21.2944,21.3008,21.2749,21.2749,113300.0
2009-09-15 14:00:00,32.78,32.79,32.76,32.77,72200.0,21.2814,21.2879,21.2684,21.2749,72200.0
2009-09-15 14:10:00,32.76,32.8,32.76,32.78,111800.0,21.2684,21.2944,21.2684,21.2814,111800.0
2009-09-15 14:20:00,32.78,32.81,32.78,32.79,66400.0,21.2814,21.3008,21.2814,21.2879,66400.0
2009-09-15 14:30:00,32.8,32.85,32.78,32.8,183300.0,21.2944,21.3268,21.2814,21.2944,183300.0
2009-09-15 14:40:00,32.8,32.83,32.8,32.8,99600.0,21.2944,21.3138,21.2944,21.2944,99600.0
2009-09-15 14:50:00,32.8,32.81,32.77,32.77,88300.0,21.2944,21.3008,21.2749,21.2749,88300.0
2009-09-15 15:00:00,32.77,32.78,32.76,32.77,75100.0,21.2749,21.2814,21.2684,21.2749,75100.0
2009-09-15 15:10:00,32.76,32.81,32.76,32.8,89800.0,21.2684,21.3008,21.2684,21.2944,89800.0
2009-09-15 15:20:00,32.81,32.81,32.78,32.8,293300.0,21.3008,21.3008,21.2814,21.2944,293300.0
2009-09-15 15:30:00,32.8,32.81,32.78,32.8,224600.0,21.2944,21.3008,21.2814,21.2944,224600.0
2009-09-15 15:40:00,32.8,32.8,32.76,32.77,312600.0,21.2944,21.2944,21.2684,21.2749,312600.0
2009-09-15 15:50:00,32.77,32.8,32.75,32.75,434400.0,21.2749,21.2944,21.2619,21.2619,434400.0
2009-09-16 09:30:00,32.86,32.95,32.8,32.82,277700.0,21.3333,21.3917,21.2944,21.3073,277700.0
2009-09-16 09:40:00,32.82,32.85,32.71,32.73,205100.0,21.3073,21.3268,21.2359,21.2489,205100.0
2009-09-16 09:50:00,32.73,32.8,32.7,32.77,152300.0,21.2489,21.2944,21.2294,21.2749,152300.0
2009-09-16 10:00:00,32.77,32.79,32.7,32.74,192800.0,21.2749,21.2879,21.2294,21.2554,192800.0
2009-09-16 10:10:00,32.74,32.76,32.71,32.76,104800.0,21.2554,21.2684,21.2359,21.2684,104800.0
2009-09-16 10:20:00,32.76,32.77,32.71,32.74,146100.0,21.2684,21.2749,21.2359,21.2554,146100.0
2009-09-16 10:30:00,32.76,32.76,32.71,32.73,158700.0,21.2684,21.2684,21.2359,21.2489,158700.0
2009-09-16 10:40:00,32.74,32.8,32.73,32.79,136500.0,21.2554,21.2944,21.2489,21.2879,136500.0
2009-09-16 10:50:00,32.79,32.84,32.78,32.82,88500.0,21.2879,21.3203,21.2814,21.3073,88500.0
2009-09-16 11:00:00,32.82,32.84,32.76,32.77,137900.0,21.3073,21.3203,21.2684,21.2749,137900.0
2009-09-16 11:10:00,32.77,32.8,32.73,32.74,151800.0,21.2749,21.2944,21.2489,21.2554,151800.0
2009-09-16 11:20:00,32.74,32.74,32.7,32.7,101100.0,21.2554,21.2554,21.2294,21.2294,101100.0
2009-09-16 11:30:00,32.7,32.79,32.68,32.79,193600.0,21.2294,21.2879,21.2164,21.2879,193600.0
2009-09-16 11:40:00,32.79,32.81,32.68,32.7,134600.0,21.2879,21.3008,21.2164,21.2294,134600.0
2009-09-16 11:50:00,32.7,32.79,32.69,32.78,56400.0,21.2294,21.2879,21.2229,21.2814,56400.0
2009-09-16 12:00:00,32.78,32.81,32.76,32.77,93700.0,21.2814,21.3008,21.2684,21.2749,93700.0
2009-09-16 12:10:00,32.77,32.77,32.7,32.71,86900.0,21.2749,21.2749,21.2294,21.2359,86900.0
2009-09-16 12:20:00,32.71,32.76,32.7,32.72,107800.0,21.2359,21.2684,21.2294,21.2424,107800.0
2009-09-16 12:30:00,32.71,32.76,32.7,32.76,81900.0,21.2359,21.2684,21.2294,21.2684,81900.0
2009-09-16 12:40:00,32.76,32.8,32.75,32.8,71800.0,21.2684,21.2944,21.2619,21.2944,71800.0
2009-09-16 12:50:00,32.8,32.8,32.72,32.74,92300.0,21.2944,21.2944,21.2424,21.2554,92300.0
2009-09-16 13:00:00,32.74,32.8,32.73,32.8,69000.0,21.2554,21.2944,21.2489,21.2944,69000.0
2009-09-16 13:10:00,32.8,32.81,32.77,32.81,94200.0,21.2944,21.3008,21.2749,21.3008,94200.0
2009-09-16 13:20:00,32.81,32.81,32.74,32.75,116600.0,21.3008,21.3008,21.2554,21.2619,116600.0
2009-09-16 13:30:00,32.75,32.78,32.74,32.77,89700.0,21.2619,21.2814,21.2554,21.2749,89700.0
2009-09-16 13:40:00,32.78,32.81,32.77,32.81,84900.0,21.2814,21.3008,21.2749,21.3008,84900.0
2009-09-16 13:50:00,32.81,32.85,32.8,32.83,116400.0,21.3008,21.3268,21.2944,21.3138,116400.0
2009-09-16 14:00:00,32.82,32.85,32.8,32.8,128800.0,21.3073,21.3268,21.2944,21.2944,128800.0
2009-09-16 14:10:00,32.8,32.85,32.78,32.82,115600.0,21.2944,21.3268,21.2814,21.3073,115600.0
2009-09-16 14:20:00,32.82,32.85,32.81,32.85,89400.0,21.3073,21.3268,21.3008,21.3268,89400.0
2009-09-16 14:30:00,32.85,32.85,32.81,32.81,162000.0,21.3268,21.3268,21.3008,21.3008,162000.0
2009-09-16 14:40:00,32.82,32.83,32.78,32.79,108100.0,21.3073,21.3138,21.2814,21.2879,108100.0
2009-09-16 14:50:00,32.79,32.82,32.76,32.76,109500.0,21.2879,21.3073,21.2684,21.2684,109500.0
2009-09-16 15:00:00,32.76,32.81,32.75,32.78,297600.0,21.2684,21.3008,21.2619,21.2814,297600.0
2009-09-16 15:10:00,32.78,32.83,32.76,32.8,153800.0,21.2814,21.3138,21.2684,21.2944,153800.0
2009-09-16 15:20:00,32.81,32.83,32.8,32.82,141300.0,21.3008,21.3138,21.2944,21.3073,141300.0
2009-09-16 15:30:00,32.82,32.83,32.77,32.78,224500.0,21.3073,21.3138,21.2749,21.2814,224500.0
2009-09-16 15:40:00,32.79,32.85,32.78,32.84,227400.0,21.2879,21.3268,21.2814,21.3203,227400.0
2009-09-16 15:50:00,32.84,32.86,32.84,32.85,401700.0,21.3203,21.3333,21.3203,21.3268,401700.0
2009-09-17 09:30:00,32.9,32.93,32.74,32.79,247400.0,21.3593,21.3787,21.2554,21.2879,247400.0
2009-09-17 09:40:00,32.79,32.96,32.75,32.92,218100.0,21.2879,21.3982,21.2619,21.3723,218100.0
2009-09-17 09:50:00,32.91,32.92,32.79,32.81,236200.0,21.3658,21.3723,21.2879,21.3008,236200.0
2009-09-17 10:00:00,32.81,32.86,32.75,32.81,204900.0,21.3008,21.3333,21.2619,21.3008,204900.0
2009-09-17 10:10:00,32.81,32.82,32.71,32.73,244300.0,21.3008,21.3073,21.2359,21.2489,244300.0
2009-09-17 10:20:00,32.72,32.74,32.68,32.72,225900.0,21.2424,21.2554,21.2164,21.2424,225900.0
2009-09-17 10:30:00,32.72,32.72,32.68,32.7,120100.0,21.2424,21.2424,21.2164,21.2294,120100.0
2009-09-17 10:40:00,32.7,32.73,32.68,32.7,203700.0,21.2294,21.2489,21.2164,21.2294,203700.0
2009-09-17 10:50:00,32.7,32.8,32.69,32.78,148600.0,21.2294,21.2944,21.2229,21.2814,148600.0
2009-09-17 11:00:00,32.79,32.8,32.74,32.77,223800.0,21.2879,21.2944,21.2554,21.2749,223800.0
2009-09-17 11:10:00,32.77,32.78,32.7,32.71,81300.0,21.2749,21.2814,21.2294,21.2359,81300.0
2009-09-17 11:20:00,32.7,32.74,32.68,32.71,184600.0,21.2294,21.2554,21.2164,21.2359,184600.0
2009-09-17 11:30:00,32.71,32.73,32.68,32.72,149600.0,21.2359,21.2489,21.2164,21.2424,149600.0
2009-09-17 11:40:00,32.73,32.79,32.7,32.78,115500.0,21.2489,21.2879,21.2294,21.2814,115500.0
2009-09-17 11:50:00,32.78,32.78,32.71,32.74,137500.0,21.2814,21.2814,21.2359,21.2554,137500.0
2009-09-17 12:00:00,32.75,32.78,32.75,32.78,120800.0,21.2619,21.2814,21.2619,21.2814,120800.0
2009-09-17 12:10:00,32.78,32.8,32.74,32.77,170200.0,21.2814,21.2944,21.2554,21.2749,170200.0
2009-09-17 12:20:00,32.78,32.79,32.76,32.77,122300.0,21.2814,21.2879,21.2684,21.2749,122300.0
2009-09-17 12:30:00,32.76,32.8,32.75,32.75,157100.0,21.2684,21.2944,21.2619,21.2619,157100.0
2009-09-17 12:40:00,32.76,32.76,32.69,32.71,128000.0,21.2684,21.2684,21.2229,21.2359,128000.0
2009-09-17 12:50:00,32.71,32.71,32.69,32.71,78200.0,21.2359,21.2359,21.2229,21.2359,78200.0
2009-09-17 13:00:00,32.7,32.75,32.7,32.75,103000.0,21.2294,21.2619,21.2294,21.2619,103000.0
2009-09-17 13:10:00,32.74,32.76,32.72,32.75,175000.0,21.2554,21.2684,21.2424,21.2619,175000.0
2009-09-17 13:20:00,32.75,32.76,32.73,32.74,161800.0,21.2619,21.2684,21.2489,21.2554,161800.0
2009-09-17 13:30:00,32.75,32.75,32.73,32.74,149500.0,21.2619,21.2619,21.2489,21.2554,149500.0
2009-09-17 13:40:00,32.74,32.76,32.71,32.75,161200.0,21.2554,21.2684,21.2359,21.2619,161200.0
2009-09-17 13:50:00,32.74,32.75,32.72,32.74,80900.0,21.2554,21.2619,21.2424,21.2554,80900.0
2009-09-17 14:00:00,32.74,32.78,32.72,32.77,122100.0,21.2554,21.2814,21.2424,21.2749,122100.0
2009-09-17 14:10:00,32.76,32.79,32.76,32.76,155900.0,21.2684,21.2879,21.2684,21.2684,155900.0
2009-09-17 14:20:00,32.77,32.78,32.75,32.76,102900.0,21.2749,21.2814,21.2619,21.2684,102900.0
2009-09-17 14:30:00,32.75,32.77,32.72,32.74,76200.0,21.2619,21.2749,21.2424,21.2554,76200.0
2009-09-17 14:40:00,32.75,32.78,32.73,32.78,96900.0,21.2619,21.2814,21.2489,21.2814,96900.0
2009-09-17 14:50:00,32.77,32.81,32.76,32.81,202300.0,21.2749,21.3008,21.2684,21.3008,202300.0
2009-09-17 15:00:00,32.81,32.83,32.79,32.8,131600.0,21.3008,21.3138,21.2879,21.2944,131600.0
2009-09-17 15:10:00,32.8,32.81,32.78,32.8,142100.0,21.2944,21.3008,21.2814,21.2944,142100.0
2009-09-17 15:20:00,32.8,32.85,32.79,32.81,190300.0,21.2944,21.3268,21.2879,21.3008,190300.0
2009-09-17 15:30:00,32.82,32.85,32.77,32.85,223900.0,21.3073,21.3268,21.2749,21.3268,223900.0
2009-09-17 15:40:00,32.84,32.86,32.73,32.73,217800.0,21.3203,21.3333,21.2489,21.2489,217800.0
2009-09-17 15:50:00,32.74,32.77,32.73,32.77,455200.0,21.2554,21.2749,21.2489,21.2749,455200.0
2009-09-18 09:30:00,33.0,33.04,32.86,32.92,1591700.0,21.4242,21.4502,21.3333,21.3723,1591700.0
2009-09-18 09:40:00,32.92,33.0,32.9,32.95,225900.0,21.3723,21.4242,21.3593,21.3917,225900.0
2009-09-18 09:50:00,32.95,32.96,32.9,32.92,169400.0,21.3917,21.3982,21.3593,21.3723,169400.0
2009-09-18 10:00:00,32.93,32.95,32.92,32.92,202600.0,21.3787,21.3917,21.3723,21.3723,202600.0
2009-09-18 10:10:00,32.93,33.03,32.92,33.0,552800.0,21.3787,21.4437,21.3723,21.4242,552800.0
2009-09-18 10:20:00,33.0,33.04,32.97,33.03,126300.0,21.4242,21.4502,21.4047,21.4437,126300.0
2009-09-18 10:30:00,33.02,33.07,33.02,33.05,204500.0,21.4372,21.4696,21.4372,21.4567,204500.0
2009-09-18 10:40:00,33.04,33.05,33.01,33.03,106400.0,21.4502,21.4567,21.4307,21.4437,106400.0
2009-09-18 10:50:00,33.03,33.07,33.03,33.05,410800.0,21.4437,21.4696,21.4437,21.4567,410800.0
2009-09-18 11:00:00,33.06,33.06,32.95,33.02,80300.0,21.4631,21.4631,21.3917,21.4372,80300.0
2009-09-18 11:10:00,33.02,33.03,32.94,33.0,116700.0,21.4372,21.4437,21.3852,21.4242,116700.0
2009-09-18 11:20:00,32.99,33.01,32.98,33.0,134200.0,21.4177,21.4307,21.4112,21.4242,134200.0
2009-09-18 11:30:00,33.0,33.02,32.97,33.01,132900.0,21.4242,21.4372,21.4047,21.4307,132900.0
2009-09-18 11:40:00,33.01,33.03,32.98,32.99,155400.0,21.4307,21.4437,21.4112,21.4177,155400.0
2009-09-18 11:50:00,33.0,33.01,32.93,32.93,268100.0,21.4242,21.4307,21.3787,21.3787,268100.0
2009-09-18 12:00:00,32.93,33.0,32.91,33.0,85500.0,21.3787,21.4242,21.3658,21.4242,85500.0
2009-09-18 12:10:00,32.99,33.0,32.91,32.92,98300.0,21.4177,21.4242,21.3658,21.3723,98300.0
2009-09-18 12:20:00,32.91,32.92,32.9,32.92,31500.0,21.3658,21.3723,21.3593,21.3723,31500.0
2009-09-18 12:30:00,32.91,32.93,32.91,32.92,57300.0,21.3658,21.3787,21.3658,21.3723,57300.0
2009-09-18 12:40:00,32.92,32.94,32.91,32.92,95500.0,21.3723,21.3852,21.3658,21.3723,95500.0
2009-09-18 12:50:00,32.93,32.97,32.91,32.97,89800.0,21.3787,21.4047,21.3658,21.4047,89800.0
2009-09-18 13:00:00,32.97,32.97,32.94,32.96,68600.0,21.4047,21.4047,21.3852,21.3982,68600.0
2009-09-18 13:10:00,32.96,32.97,32.94,32.95,100900.0,21.3982,21.4047,21.3852,21.3917,100900.0
2009-09-18 13:20:00,32.94,32.95,32.94,32.94,48500.0,21.3852,21.3917,21.3852,21.3852,48500.0
2009-09-18 13:30:00,32.94,32.97,32.91,32.92,111700.0,21.3852,21.4047,21.3658,21.3723,111700.0
2009-09-18 13:40:00,32.92,33.01,32.91,33.0,103500.0,21.3723,21.4307,21.3658,21.4242,103500.0
2009-09-18 13:50:00,32.99,33.01,32.98,33.0,97700.0,21.4177,21.4307,21.4112,21.4242,97700.0
2009-09-18 14:00:00,33.0,33.02,32.99,33.01,445100.0,21.4242,21.4372,21.4177,21.4307,445100.0
2009-09-18 14:10:00,33.01,33.03,33.0,33.01,183200.0,21.4307,21.4437,21.4242,21.4307,183200.0
2009-09-18 14:20:00,33.0,33.01,32.97,32.98,110200.0,21.4242,21.4307,21.4047,21.4112,110200.0
2009-09-18 14:30:00,32.98,32.98,32.94,32.97,113500.0,21.4112,21.4112,21.3852,21.4047,113500.0
2009-09-18 14:40:00,32.98,32.98,32.97,32.98,49600.0,21.4112,21.4112,21.4047,21.4112,49600.0
2009-09-18 14:50:00,32.98,33.0,32.97,32.98,67800.0,21.4112,21.4242,21.4047,21.4112,67800.0
2009-09-18 15:00:00,32.98,33.0,32.96,32.99,109700.0,21.4112,21.4242,21.3982,21.4177,109700.0
2009-09-18 15:10:00,32.99,33.01,32.97,32.97,76300.0,21.4177,21.4307,21.4047,21.4047,76300.0
2009-09-18 15:20:00,32.97,33.01,32.97,32.99,161700.0,21.4047,21.4307,21.4047,21.4177,161700.0
2009-09-18 15:30:00,32.99,33.0,32.95,32.95,94600.0,21.4177,21.4242,21.3917,21.3917,94600.0
2009-09-18 15:40:00,32.95,32.96,32.93,32.94,180900.0,21.3917,21.3982,21.3787,21.3852,180900.0
2009-09-18 15:50:00,32.94,32.97,32.84,32.84,933300.0,21.3852,21.4047,21.3203,21.3203,933300.0
2009-09-21 09:30:00,33.0,33.0,32.75,32.8,165300.0,21.4242,21.4242,21.2619,21.2944,165300.0
2009-09-21 09:40:00,32.81,32.95,32.76,32.94,128300.0,21.3008,21.3917,21.2684,21.3852,128300.0
2009-09-21 09:50:00,32.94,32.99,32.79,32.88,176200.0,21.3852,21.4177,21.2879,21.3463,176200.0
2009-09-21 10:00:00,32.88,32.96,32.76,32.87,112400.0,21.3463,21.3982,21.2684,21.3398,112400.0
2009-09-21 10:10:00,32.86,32.93,32.83,32.86,79300.0,21.3333,21.3787,21.3138,21.3333,79300.0
2009-09-21 10:20:00,32.85,32.91,32.83,32.91,63900.0,21.3268,21.3658,21.3138,21.3658,63900.0
2009-09-21 10:30:00,32.9,32.92,32.85,32.86,93000.0,21.3593,21.3723,21.3268,21.3333,93000.0
2009-09-21 10:40:00,32.86,32.93,32.85,32.92,61400.0,21.3333,21.3787,21.3268,21.3723,61400.0
2009-09-21 10:50:00,32.92,32.95,32.87,32.88,41800.0,21.3723,21.3917,21.3398,21.3463,41800.0
2009-09-21 11:00:00,32.88,32.89,32.83,32.87,50700.0,21.3463,21.3528,21.3138,21.3398,50700.0
2009-09-21 11:10:00,32.86,32.88,32.83,32.86,60300.0,21.3333,21.3463,21.3138,21.3333,60300.0
2009-09-21 11:20:00,32.87,32.88,32.85,32.87,47600.0,21.3398,21.3463,21.3268,21.3398,47600.0
2009-09-21 11:30:00,32.87,32.9,32.86,32.89,107500.0,21.3398,21.3593,21.3333,21.3528,107500.0
2009-09-21 11:40:00,32.89,32.9,32.88,32.9,119100.0,21.3528,21.3593,21.3463,21.3593,119100.0
2009-09-21 11:50:00,32.9,32.9,32.89,32.9,126800.0,21.3593,21.3593,21.3528,21.3593,126800.0
2009-09-21 12:00:00,32.9,32.96,32.89,32.95,89000.0,21.3593,21.3982,21.3528,21.3917,89000.0
2009-09-21 12:10:00,32.95,32.99,32.95,32.96,39400.0,21.3917,21.4177,21.3917,21.3982,39400.0
2009-09-21 12:20:00,32.97,32.97,32.94,32.94,70300.0,21.4047,21.4047,21.3852,21.3852,70300.0
2009-09-21 12:30:00,32.94,32.95,32.93,32.94,26100.0,21.3852,21.3917,21.3787,21.3852,26100.0
2009-09-21 12:40:00,32.94,32.97,32.9,32.9,232400.0,21.3852,21.4047,21.3593,21.3593,232400.0
2009-09-21 12:50:00,32.9,32.94,32.89,32.93,135200.0,21.3593,21.3852,21.3528,21.3787,135200.0
2009-09-21 13:00:00,32.93,32.94,32.93,32.94,31400.0,21.3787,21.3852,21.3787,21.3852,31400.0
2009-09-21 13:10:00,32.93,32.96,32.93,32.95,78600.0,21.3787,21.3982,21.3787,21.3917,78600.0
2009-09-21 13:20:00,32.96,33.03,32.95,33.0,207100.0,21.3982,21.4437,21.3917,21.4242,207100.0
2009-09-21 13:30:00,33.0,33.01,32.98,32.99,87800.0,21.4242,21.4307,21.4112,21.4177,87800.0
2009-09-21 13:40:00,32.99,33.02,32.99,33.01,424500.0,21.4177,21.4372,21.4177,21.4307,424500.0
2009-09-21 13:50:00,33.01,33.03,32.99,33.0,155400.0,21.4307,21.4437,21.4177,21.4242,155400.0
2009-09-21 14:00:00,33.0,33.0,32.97,32.98,101900.0,21.4242,21.4242,21.4047,21.4112,101900.0
2009-09-21 14:10:00,32.97,32.99,32.96,32.98,40600.0,21.4047,21.4177,21.3982,21.4112,40600.0
2009-09-21 14:20:00,32.98,32.99,32.94,32.95,52900.0,21.4112,21.4177,21.3852,21.3917,52900.0
2009-09-21 14:30:00,32.94,32.95,32.92,32.93,31700.0,21.3852,21.3917,21.3723,21.3787,31700.0
2009-09-21 14:40:00,32.93,32.94,32.89,32.92,80400.0,21.3787,21.3852,21.3528,21.3723,80400.0
2009-09-21 14:50:00,32.92,32.96,32.92,32.94,72700.0,21.3723,21.3982,21.3723,21.3852,72700.0
2009-09-21 15:00:00,32.95,32.96,32.94,32.95,31200.0,21.3917,21.3982,21.3852,21.3917,31200.0
2009-09-21 15:10:00,32.95,33.0,32.95,32.99,124500.0,21.3917,21.4242,21.3917,21.4177,124500.0
2009-09-21 15:20:00,33.0,33.0,32.94,32.94,88200.0,21.4242,21.4242,21.3852,21.3852,88200.0
2009-09-21 15:30:00,32.94,32.95,32.86,32.86,112700.0,21.3852,21.3917,21.3333,21.3333,112700.0
2009-09-21 15:40:00,32.86,32.92,32.86,32.88,158500.0,21.3333,21.3723,21.3333,21.3463,158500.0
2009-09-21 15:50:00,32.87,32.89,32.85,32.88,259700.0,21.3398,21.3528,21.3268,21.3463,259700.0
2009-09-22 09:30:00,32.94,33.02,32.83,32.98,274900.0,21.3852,21.4372,21.3138,21.4112,274900.0
2009-09-22 09:40:00,32.97,32.99,32.9,32.97,140100.0,21.4047,21.4177,21.3593,21.4047,140100.0
2009-09-22 09:50:00,32.96,32.96,32.78,32.79,268100.0,21.3982,21.3982,21.2814,21.2879,268100.0
2009-09-22 10:00:00,32.79,32.82,32.73,32.81,268800.0,21.2879,21.3073,21.2489,21.3008,268800.0
2009-09-22 10:10:00,32.81,32.85,32.77,32.77,314600.0,21.3008,21.3268,21.2749,21.2749,314600.0
2009-09-22 10:20:00,32.78,32.84,32.76,32.8,93500.0,21.2814,21.3203,21.2684,21.2944,93500.0
2009-09-22 10:30:00,32.8,32.82,32.7,32.7,111700.0,21.2944,21.3073,21.2294,21.2294,111700.0
2009-09-22 10:40:00,32.71,32.76,32.71,32.76,71700.0,21.2359,21.2684,21.2359,21.2684,71700.0
2009-09-22 10:50:00,32.75,32.77,32.71,32.72,87500.0,21.2619,21.2749,21.2359,21.2424,87500.0
2009-09-22 11:00:00,32.72,32.72,32.7,32.71,56900.0,21.2424,21.2424,21.2294,21.2359,56900.0
2009-09-22 11:10:00,32.71,32.73,32.7,32.71,113000.0,21.2359,21.2489,21.2294,21.2359,113000.0
2009-09-22 11:20:00,32.7,32.72,32.7,32.7,103200.0,21.2294,21.2424,21.2294,21.2294,103200.0
2009-09-22 11:30:00,32.7,32.72,32.7,32.7,67800.0,21.2294,21.2424,21.2294,21.2294,67800.0
2009-09-22 11:40:00,32.7,32.71,32.69,32.7,115800.0,21.2294,21.2359,21.2229,21.2294,115800.0
2009-09-22 11:50:00,32.7,32.76,32.69,32.76,120400.0,21.2294,21.2684,21.2229,21.2684,120400.0
2009-09-22 12:00:00,32.76,32.79,32.76,32.78,45600.0,21.2684,21.2879,21.2684,21.2814,45600.0
2009-09-22 12:10:00,32.78,32.78,32.71,32.75,77300.0,21.2814,21.2814,21.2359,21.2619,77300.0
2009-09-22 12:20:00,32.75,32.78,32.74,32.76,53300.0,21.2619,21.2814,21.2554,21.2684,53300.0
2009-09-22 12:30:00,32.76,32.8,32.75,32.8,80300.0,21.2684,21.2944,21.2619,21.2944,80300.0
2009-09-22 12:40:00,32.79,32.82,32.79,32.81,112000.0,21.2879,21.3073,21.2879,21.3008,112000.0
2009-09-22 12:50:00,32.81,32.85,32.8,32.84,58900.0,21.3008,21.3268,21.2944,21.3203,58900.0
2009-09-22 13:00:00,32.85,32.88,32.84,32.88,74200.0,21.3268,21.3463,21.3203,21.3463,74200.0
2009-09-22 13:10:00,32.87,32.89,32.8,32.85,172700.0,21.3398,21.3528,21.2944,21.3268,172700.0
2009-09-22 13:20:00,32.85,32.86,32.82,32.85,76600.0,21.3268,21.3333,21.3073,21.3268,76600.0
2009-09-22 13:30:00,32.85,32.86,32.77,32.77,341600.0,21.3268,21.3333,21.2749,21.2749,341600.0
2009-09-22 13:40:00,32.77,32.83,32.76,32.82,69000.0,21.2749,21.3138,21.2684,21.3073,69000.0
2009-09-22 13:50:00,32.83,32.86,32.82,32.85,44500.0,21.3138,21.3333,21.3073,21.3268,44500.0
2009-09-22 14:00:00,32.86,32.86,32.85,32.86,31400.0,21.3333,21.3333,21.3268,21.3333,31400.0
2009-09-22 14:10:00,32.86,32.86,32.84,32.85,221200.0,21.3333,21.3333,21.3203,21.3268,221200.0
2009-09-22 14:20:00,32.84,32.85,32.76,32.77,99400.0,21.3203,21.3268,21.2684,21.2749,99400.0
2009-09-22 14:30:00,32.77,32.81,32.73,32.74,139200.0,21.2749,21.3008,21.2489,21.2554,139200.0
2009-09-22 14:40:00,32.75,32.76,32.74,32.75,49800.0,21.2619,21.2684,21.2554,21.2619,49800.0
2009-09-22 14:50:00,32.76,32.76,32.75,32.76,53600.0,21.2684,21.2684,21.2619,21.2684,53600.0
2009-09-22 15:00:00,32.76,32.76,32.71,32.71,129600.0,21.2684,21.2684,21.2359,21.2359,129600.0
2009-09-22 15:10:00,32.71,32.72,32.69,32.7,218900.0,21.2359,21.2424,21.2229,21.2294,218900.0
2009-09-22 15:20:00,32.7,32.74,32.69,32.73,74800.0,21.2294,21.2554,21.2229,21.2489,74800.0
2009-09-22 15:30:00,32.74,32.76,32.74,32.75,89500.0,21.2554,21.2684,21.2554,21.2619,89500.0
2009-09-22 15:40:00,32.75,32.77,32.73,32.77,373300.0,21.2619,21.2749,21.2489,21.2749,373300.0
2009-09-22 15:50:00,32.76,32.77,32.72,32.75,622300.0,21.2684,21.2749,21.2424,21.2619,622300.0
2009-09-23 09:30:00,32.85,32.85,32.71,32.72,126000.0,21.3268,21.3268,21.2359,21.2424,126000.0
2009-09-23 09:40:00,32.72,32.73,32.69,32.7,147500.0,21.2424,21.2489,21.2229,21.2294,147500.0
2009-09-23 09:50:00,32.69,32.78,32.69,32.78,92500.0,21.2229,21.2814,21.2229,21.2814,92500.0
2009-09-23 10:00:00,32.77,32.79,32.7,32.71,105300.0,21.2749,21.2879,21.2294,21.2359,105300.0
2009-09-23 10:10:00,32.7,32.79,32.7,32.78,112600.0,21.2294,21.2879,21.2294,21.2814,112600.0
2009-09-23 10:20:00,32.78,32.8,32.7,32.71,177700.0,21.2814,21.2944,21.2294,21.2359,177700.0
2009-09-23 10:30:00,32.7,32.74,32.7,32.71,133400.0,21.2294,21.2554,21.2294,21.2359,133400.0
2009-09-23 10:40:00,32.72,32.72,32.69,32.69,311600.0,21.2424,21.2424,21.2229,21.2229,311600.0
2009-09-23 10:50:00,32.7,32.71,32.65,32.65,117500.0,21.2294,21.2359,21.197,21.197,117500.0
2009-09-23 11:00:00,32.65,32.69,32.65,32.67,83000.0,21.197,21.2229,21.197,21.21,83000.0
2009-09-23 11:10:00,32.67,32.71,32.67,32.71,42700.0,21.21,21.2359,21.21,21.2359,42700.0
2009-09-23 11:20:00,32.71,32.73,32.7,32.73,66100.0,21.2359,21.2489,21.2294,21.2489,66100.0
2009-09-23 11:30:00,32.72,32.74,32.7,32.7,200500.0,21.2424,21.2554,21.2294,21.2294,200500.0
2009-09-23 11:40:00,32.71,32.71,32.69,32.69,31000.0,21.2359,21.2359,21.2229,21.2229,31000.0
2009-09-23 11:50:00,32.69,32.71,32.68,32.68,66000.0,21.2229,21.2359,21.2164,21.2164,66000.0
2009-09-23 12:00:00,32.68,32.7,32.65,32.65,77400.0,21.2164,21.2294,21.197,21.197,77400.0
2009-09-23 12:10:00,32.65,32.74,32.65,32.66,192600.0,21.197,21.2554,21.197,21.2035,192600.0
2009-09-23 12:20:00,32.65,32.66,32.62,32.63,153500.0,21.197,21.2035,21.1775,21.184,153500.0
2009-09-23 12:30:00,32.63,32.64,32.62,32.63,38400.0,21.184,21.1905,21.1775,21.184,38400.0
2009-09-23 12:40:00,32.64,32.64,32.62,32.63,44700.0,21.1905,21.1905,21.1775,21.184,44700.0
2009-09-23 12:50:00,32.63,32.63,32.6,32.61,68200.0,21.184,21.184,21.1645,21.171,68200.0
2009-09-23 13:00:00,32.61,32.65,32.6,32.65,82000.0,21.171,21.197,21.1645,21.197,82000.0
2009-09-23 13:10:00,32.64,32.72,32.64,32.71,62600.0,21.1905,21.2424,21.1905,21.2359,62600.0
2009-09-23 13:20:00,32.71,32.72,32.67,32.67,162300.0,21.2359,21.2424,21.21,21.21,162300.0
2009-09-23 13:30:00,32.66,32.68,32.62,32.63,64600.0,21.2035,21.2164,21.1775,21.184,64600.0
2009-09-23 13:40:00,32.62,32.68,32.62,32.68,58400.0,21.1775,21.2164,21.1775,21.2164,58400.0
2009-09-23 13:50:00,32.67,32.7,32.67,32.69,82100.0,21.21,21.2294,21.21,21.2229,82100.0
2009-09-23 14:00:00,32.68,32.69,32.65,32.66,104800.0,21.2164,21.2229,21.197,21.2035,104800.0
2009-09-23 14:10:00,32.66,32.77,32.63,32.69,210800.0,21.2035,21.2749,21.184,21.2229,210800.0
2009-09-23 14:20:00,32.7,32.74,32.67,32.73,168100.0,21.2294,21.2554,21.21,21.2489,168100.0
2009-09-23 14:30:00,32.72,32.76,32.7,32.72,175400.0,21.2424,21.2684,21.2294,21.2424,175400.0
2009-09-23 14:40:00,32.73,32.75,32.7,32.72,138800.0,21.2489,21.2619,21.2294,21.2424,138800.0
2009-09-23 14:50:00,32.72,32.75,32.65,32.68,144300.0,21.2424,21.2619,21.197,21.2164,144300.0
2009-09-23 15:00:00,32.68,32.74,32.67,32.72,283000.0,21.2164,21.2554,21.21,21.2424,283000.0
2009-09-23 15:10:00,32.71,32.72,32.61,32.62,306400.0,21.2359,21.2424,21.171,21.1775,306400.0
2009-09-23 15:20:00,32.62,32.66,32.58,32.59,148500.0,21.1775,21.2035,21.1515,21.158,148500.0
2009-09-23 15:30:00,32.58,32.59,32.52,32.56,240300.0,21.1515,21.158,21.1126,21.1385,240300.0
2009-09-23 15:40:00,32.56,32.62,32.56,32.59,428200.0,21.1385,21.1775,21.1385,21.158,428200.0
2009-09-23 15:50:00,32.6,32.6,32.46,32.48,770300.0,21.1645,21.1645,21.0736,21.0866,770300.0
2009-09-24 09:30:00,32.49,32.7,32.49,32.5,214100.0,21.0931,21.2294,21.0931,21.0996,214100.0
2009-09-24 09:40:00,32.5,32.6,32.46,32.52,133700.0,21.0996,21.1645,21.0736,21.1126,133700.0
2009-09-24 09:50:00,32.52,32.55,32.51,32.51,93800.0,21.1126,21.132,21.1061,21.1061,93800.0
2009-09-24 10:00:00,32.51,32.52,32.39,32.39,203700.0,21.1061,21.1126,21.0282,21.0282,203700.0
2009-09-24 10:10:00,32.39,32.43,32.35,32.42,203300.0,21.0282,21.0541,21.0022,21.0476,203300.0
2009-09-24 10:20:00,32.43,32.45,32.35,32.44,117100.0,21.0541,21.0671,21.0022,21.0606,117100.0
2009-09-24 10:30:00,32.44,32.44,32.34,32.42,179200.0,21.0606,21.0606,20.9957,21.0476,179200.0
2009-09-24 10:40:00,32.43,32.43,32.35,32.36,116000.0,21.0541,21.0541,21.0022,21.0087,116000.0
2009-09-24 10:50:00,32.36,32.36,32.31,32.33,115900.0,21.0087,21.0087,20.9762,20.9892,115900.0
2009-09-24 11:00:00,32.33,32.35,32.3,32.3,103800.0,20.9892,21.0022,20.9697,20.9697,103800.0
2009-09-24 11:10:00,32.3,32.39,32.3,32.39,118600.0,20.9697,21.0282,20.9697,21.0282,118600.0
2009-09-24 11:20:00,32.39,32.42,32.36,32.37,127000.0,21.0282,21.0476,21.0087,21.0152,127000.0
2009-09-24 11:30:00,32.36,32.37,32.33,32.35,101000.0,21.0087,21.0152,20.9892,21.0022,101000.0
2009-09-24 11:40:00,32.35,32.35,32.3,32.32,89400.0,21.0022,21.0022,20.9697,20.9827,89400.0
2009-09-24 11:50:00,32.32,32.33,32.3,32.32,75500.0,20.9827,20.9892,20.9697,20.9827,75500.0
2009-09-24 12:00:00,32.32,32.38,32.31,32.38,65500.0,20.9827,21.0217,20.9762,21.0217,65500.0
2009-09-24 12:10:00,32.38,32.4,32.37,32.39,68300.0,21.0217,21.0347,21.0152,21.0282,68300.0
2009-09-24 12:20:00,32.38,32.39,32.38,32.39,71300.0,21.0217,21.0282,21.0217,21.0282,71300.0
2009-09-24 12:30:00,32.39,32.4,32.36,32.36,82000.0,21.0282,21.0347,21.0087,21.0087,82000.0
2009-09-24 12:40:00,32.36,32.4,32.36,32.4,58300.0,21.0087,21.0347,21.0087,21.0347,58300.0
2009-09-24 12:50:00,32.4,32.45,32.38,32.45,155200.0,21.0347,21.0671,21.0217,21.0671,155200.0
2009-09-24 13:00:00,32.44,32.6,32.44,32.59,211800.0,21.0606,21.1645,21.0606,21.158,211800.0
2009-09-24 13:10:00,32.6,32.73,32.58,32.67,516700.0,21.1645,21.2489,21.1515,21.21,516700.0
2009-09-24 13:20:00,32.67,32.67,32.58,32.6,151400.0,21.21,21.21,21.1515,21.1645,151400.0
2009-09-24 13:30:00,32.61,32.61,32.54,32.54,92700.0,21.171,21.171,21.1256,21.1256,92700.0
2009-09-24 13:40:00,32.54,32.55,32.5,32.51,140300.0,21.1256,21.132,21.0996,21.1061,140300.0
2009-09-24 13:50:00,32.51,32.54,32.45,32.5,431000.0,21.1061,21.1256,21.0671,21.0996,431000.0
2009-09-24 14:00:00,32.5,32.51,32.44,32.44,126100.0,21.0996,21.1061,21.0606,21.0606,126100.0
2009-09-24 14:10:00,32.44,32.48,32.43,32.45,76600.0,21.0606,21.0866,21.0541,21.0671,76600.0
2009-09-24 14:20:00,32.46,32.47,32.41,32.44,60700.0,21.0736,21.0801,21.0412,21.0606,60700.0
2009-09-24 14:30:00,32.44,32.56,32.44,32.5,158600.0,21.0606,21.1385,21.0606,21.0996,158600.0
2009-09-24 14:40:00,32.49,32.5,32.42,32.42,204100.0,21.0931,21.0996,21.0476,21.0476,204100.0
2009-09-24 14:50:00,32.42,32.49,32.41,32.48,165600.0,21.0476,21.0931,21.0412,21.0866,165600.0
2009-09-24 15:00:00,32.48,32.5,32.43,32.46,104800.0,21.0866,21.0996,21.0541,21.0736,104800.0
2009-09-24 15:10:00,32.46,32.48,32.43,32.47,92500.0,21.0736,21.0866,21.0541,21.0801,92500.0
2009-09-24 15:20:00,32.47,32.47,32.42,32.43,104200.0,21.0801,21.0801,21.0476,21.0541,104200.0
2009-09-24 15:30:00,32.43,32.45,32.39,32.4,239400.0,21.0541,21.0671,21.0282,21.0347,239400.0
2009-09-24 15:40:00,32.39,32.46,32.39,32.44,218600.0,21.0282,21.0736,21.0282,21.0606,218600.0
2009-09-24 15:50:00,32.44,32.44,32.37,32.38,765800.0,21.0606,21.0606,21.0152,21.0217,765800.0
2009-09-25 09:30:00,32.38,32.56,32.38,32.5,275400.0,21.0217,21.1385,21.0217,21.0996,275400.0
2009-09-25 09:40:00,32.5,32.64,32.5,32.58,178300.0,21.0996,21.1905,21.0996,21.1515,178300.0
2009-09-25 09:50:00,32.57,32.62,32.52,32.59,120200.0,21.145,21.1775,21.1126,21.158,120200.0
2009-09-25 10:00:00,32.59,32.63,32.53,32.63,112900.0,21.158,21.184,21.1191,21.184,112900.0
2009-09-25 10:10:00,32.63,32.69,32.62,32.65,101100.0,21.184,21.2229,21.1775,21.197,101100.0
2009-09-25 10:20:00,32.65,32.77,32.65,32.77,232900.0,21.197,21.2749,21.197,21.2749,232900.0
2009-09-25 10:30:00,32.77,32.84,32.76,32.84,459700.0,21.2749,21.3203,21.2684,21.3203,459700.0
2009-09-25 10:40:00,32.83,32.86,32.79,32.8,195100.0,21.3138,21.3333,21.2879,21.2944,195100.0
2009-09-25 10:50:00,32.81,32.81,32.7,32.8,207800.0,21.3008,21.3008,21.2294,21.2944,207800.0
2009-09-25 11:00:00,32.8,32.87,32.77,32.84,126900.0,21.2944,21.3398,21.2749,21.3203,126900.0
2009-09-25 11:10:00,32.85,32.85,32.76,32.76,105100.0,21.3268,21.3268,21.2684,21.2684,105100.0
2009-09-25 11:20:00,32.77,32.77,32.7,32.7,313400.0,21.2749,21.2749,21.2294,21.2294,313400.0
2009-09-25 11:30:00,32.7,32.71,32.66,32.7,198800.0,21.2294,21.2359,21.2035,21.2294,198800.0
2009-09-25 11:40:00,32.7,32.76,32.69,32.74,67900.0,21.2294,21.2684,21.2229,21.2554,67900.0
2009-09-25 11:50:00,32.74,32.75,32.7,32.74,68900.0,21.2554,21.2619,21.2294,21.2554,68900.0
2009-09-25 12:00:00,32.74,32.79,32.71,32.77,149400.0,21.2554,21.2879,21.2359,21.2749,149400.0
2009-09-25 12:10:00,32.77,32.78,32.66,32.7,155700.0,21.2749,21.2814,21.2035,21.2294,155700.0
2009-09-25 12:20:00,32.7,32.74,32.67,32.74,100800.0,21.2294,21.2554,21.21,21.2554,100800.0
2009-09-25 12:30:00,32.73,32.73,32.7,32.71,40400.0,21.2489,21.2489,21.2294,21.2359,40400.0
2009-09-25 12:40:00,32.72,32.72,32.71,32.72,43700.0,21.2424,21.2424,21.2359,21.2424,43700.0
2009-09-25 12:50:00,32.72,32.72,32.71,32.71,24100.0,21.2424,21.2424,21.2359,21.2359,24100.0
2009-09-25 13:00:00,32.72,32.72,32.71,32.71,37500.0,21.2424,21.2424,21.2359,21.2359,37500.0
2009-09-25 13:10:00,32.71,32.73,32.71,32.73,51900.0,21.2359,21.2489,21.2359,21.2489,51900.0
2009-09-25 13:20:00,32.72,32.79,32.72,32.78,122600.0,21.2424,21.2879,21.2424,21.2814,122600.0
2009-09-25 13:30:00,32.78,32.8,32.77,32.8,69700.0,21.2814,21.2944,21.2749,21.2944,69700.0
2009-09-25 13:40:00,32.8,32.81,32.79,32.8,285000.0,21.2944,21.3008,21.2879,21.2944,285000.0
2009-09-25 13:50:00,32.79,32.82,32.77,32.82,131900.0,21.2879,21.3073,21.2749,21.3073,131900.0
2009-09-25 14:00:00,32.82,32.82,32.74,32.75,84100.0,21.3073,21.3073,21.2554,21.2619,84100.0
2009-09-25 14:10:00,32.75,32.81,32.74,32.78,116900.0,21.2619,21.3008,21.2554,21.2814,116900.0
2009-09-25 14:20:00,32.79,32.79,32.75,32.76,150400.0,21.2879,21.2879,21.2619,21.2684,150400.0
2009-09-25 14:30:00,32.76,32.78,32.73,32.78,118100.0,21.2684,21.2814,21.2489,21.2814,118100.0
2009-09-25 14:40:00,32.77,32.78,32.75,32.75,37300.0,21.2749,21.2814,21.2619,21.2619,37300.0
2009-09-25 14:50:00,32.76,32.79,32.75,32.78,77300.0,21.2684,21.2879,21.2619,21.2814,77300.0
2009-09-25 15:00:00,32.79,32.79,32.73,32.74,99300.0,21.2879,21.2879,21.2489,21.2554,99300.0
2009-09-25 15:10:00,32.73,32.74,32.71,32.71,104600.0,21.2489,21.2554,21.2359,21.2359,104600.0
2009-09-25 15:20:00,32.72,32.76,32.71,32.76,102200.0,21.2424,21.2684,21.2359,21.2684,102200.0
2009-09-25 15:30:00,32.76,32.83,32.72,32.73,303200.0,21.2684,21.3138,21.2424,21.2489,303200.0
2009-09-25 15:40:00,32.73,32.73,32.68,32.73,242600.0,21.2489,21.2489,21.2164,21.2489,242600.0
2009-09-25 15:50:00,32.73,32.76,32.68,32.72,433600.0,21.2489,21.2684,21.2164,21.2424,433600.0
2009-09-28 09:30:00,32.73,32.86,32.73,32.76,192900.0,21.2489,21.3333,21.2489,21.2684,192900.0
2009-09-28 09:40:00,32.76,32.98,32.76,32.94,160900.0,21.2684,21.4112,21.2684,21.3852,160900.0
2009-09-28 09:50:00,32.94,33.05,32.93,33.04,206700.0,21.3852,21.4567,21.3787,21.4502,206700.0
2009-09-28 10:00:00,33.05,33.1,33.0,33.1,141200.0,21.4567,21.4891,21.4242,21.4891,141200.0
2009-09-28 10:10:00,33.1,33.17,33.09,33.15,212400.0,21.4891,21.5346,21.4826,21.5216,212400.0
2009-09-28 10:20:00,33.15,33.2,33.11,33.2,129000.0,21.5216,21.554,21.4956,21.554,129000.0
2009-09-28 10:30:00,33.2,33.29,33.19,33.2,193100.0,21.554,21.6125,21.5475,21.554,193100.0
2009-09-28 10:40:00,33.21,33.22,33.16,33.2,258100.0,21.5605,21.567,21.5281,21.554,258100.0
2009-09-28 10:50:00,33.21,33.25,33.2,33.23,130800.0,21.5605,21.5865,21.554,21.5735,130800.0
2009-09-28 11:00:00,33.22,33.27,33.2,33.26,142300.0,21.567,21.5995,21.554,21.593,142300.0
2009-09-28 11:10:00,33.26,33.26,33.2,33.23,165100.0,21.593,21.593,21.554,21.5735,165100.0
2009-09-28 11:20:00,33.22,33.24,33.21,33.23,51200.0,21.567,21.58,21.5605,21.5735,51200.0
2009-09-28 11:30:00,33.24,33.24,33.22,33.22,43400.0,21.58,21.58,21.567,21.567,43400.0
2009-09-28 11:40:00,33.22,33.25,33.22,33.25,50200.0,21.567,21.5865,21.567,21.5865,50200.0
2009-09-28 11:50:00,33.24,33.25,33.21,33.21,54500.0,21.58,21.5865,21.5605,21.5605,54500.0
2009-09-28 12:00:00,33.21,33.29,33.21,33.29,103500.0,21.5605,21.6125,21.5605,21.6125,103500.0
2009-09-28 12:10:00,33.3,33.34,33.3,33.33,134000.0,21.619,21.6449,21.619,21.6384,134000.0
2009-09-28 12:20:00,33.33,33.33,33.29,33.29,28000.0,21.6384,21.6384,21.6125,21.6125,28000.0
2009-09-28 12:30:00,33.29,33.31,33.29,33.31,45500.0,21.6125,21.6255,21.6125,21.6255,45500.0
2009-09-28 12:40:00,33.3,33.34,33.3,33.33,62100.0,21.619,21.6449,21.619,21.6384,62100.0
2009-09-28 12:50:00,33.33,33.35,33.31,33.33,60100.0,21.6384,21.6514,21.6255,21.6384,60100.0
2009-09-28 13:00:00,33.33,33.34,33.3,33.31,51500.0,21.6384,21.6449,21.619,21.6255,51500.0
2009-09-28 13:10:00,33.31,33.32,33.29,33.3,35500.0,21.6255,21.6319,21.6125,21.619,35500.0
2009-09-28 13:20:00,33.29,33.3,33.28,33.28,40100.0,21.6125,21.619,21.606,21.606,40100.0
2009-09-28 13:30:00,33.28,33.29,33.25,33.26,41400.0,21.606,21.6125,21.5865,21.593,41400.0
2009-09-28 13:40:00,33.26,33.3,33.25,33.28,158000.0,21.593,21.619,21.5865,21.606,158000.0
2009-09-28 13:50:00,33.28,33.29,33.26,33.27,146300.0,21.606,21.6125,21.593,21.5995,146300.0
2009-09-28 14:00:00,33.27,33.28,33.21,33.21,125000.0,21.5995,21.606,21.5605,21.5605,125000.0
2009-09-28 14:10:00,33.21,33.22,33.15,33.18,108400.0,21.5605,21.567,21.5216,21.5411,108400.0
2009-09-28 14:20:00,33.17,33.2,33.17,33.19,51500.0,21.5346,21.554,21.5346,21.5475,51500.0
2009-09-28 14:30:00,33.2,33.2,33.16,33.17,76400.0,21.554,21.554,21.5281,21.5346,76400.0
2009-09-28 14:40:00,33.17,33.17,33.15,33.17,76800.0,21.5346,21.5346,21.5216,21.5346,76800.0
2009-09-28 14:50:00,33.17,33.21,33.13,33.16,218800.0,21.5346,21.5605,21.5086,21.5281,218800.0
2009-09-28 15:00:00,33.17,33.22,33.14,33.16,128400.0,21.5346,21.567,21.5151,21.5281,128400.0
2009-09-28 15:10:00,33.16,33.18,33.13,33.14,79100.0,21.5281,21.5411,21.5086,21.5151,79100.0
2009-09-28 15:20:00,33.14,33.16,33.08,33.11,144600.0,21.5151,21.5281,21.4761,21.4956,144600.0
2009-09-28 15:30:00,33.1,33.12,33.09,33.11,135900.0,21.4891,21.5021,21.4826,21.4956,135900.0
2009-09-28 15:40:00,33.11,33.12,33.0,33.0,138900.0,21.4956,21.5021,21.4242,21.4242,138900.0
2009-09-28 15:50:00,33.0,33.06,32.99,33.06,285300.0,21.4242,21.4631,21.4177,21.4631,285300.0
2009-09-29 09:30:00,33.18,33.18,32.92,33.01,281700.0,21.5411,21.5411,21.3723,21.4307,281700.0
2009-09-29 09:40:00,33.01,33.17,33.0,33.17,221200.0,21.4307,21.5346,21.4242,21.5346,221200.0
2009-09-29 09:50:00,33.16,33.41,33.16,33.4,344900.0,21.5281,21.6904,21.5281,21.6839,344900.0
2009-09-29 10:00:00,33.39,33.4,33.24,33.27,440800.0,21.6774,21.6839,21.58,21.5995,440800.0
2009-09-29 10:10:00,33.27,33.44,33.26,33.39,317000.0,21.5995,21.7098,21.593,21.6774,317000.0
2009-09-29 10:20:00,33.39,33.42,33.33,33.34,264300.0,21.6774,21.6969,21.6384,21.6449,264300.0
2009-09-29 10:30:00,33.33,33.35,33.3,33.34,345900.0,21.6384,21.6514,21.619,21.6449,345900.0
2009-09-29 10:40:00,33.34,33.36,33.3,33.32,248400.0,21.6449,21.6579,21.619,21.6319,248400.0
2009-09-29 10:50:00,33.33,33.33,33.25,33.31,177400.0,21.6384,21.6384,21.5865,21.6255,177400.0
2009-09-29 11:00:00,33.3,33.32,33.25,33.32,159100.0,21.619,21.6319,21.5865,21.6319,159100.0
2009-09-29 11:10:00,33.32,33.36,33.31,33.33,184000.0,21.6319,21.6579,21.6255,21.6384,184000.0
2009-09-29 11:20:00,33.33,33.4,33.31,33.38,218900.0,21.6384,21.6839,21.6255,21.6709,218900.0
2009-09-29 11:30:00,33.38,33.4,33.38,33.4,178300.0,21.6709,21.6839,21.6709,21.6839,178300.0
2009-09-29 11:40:00,33.4,33.4,33.32,33.32,187800.0,21.6839,21.6839,21.6319,21.6319,187800.0
2009-09-29 11:50:00,33.32,33.43,33.29,33.4,145000.0,21.6319,21.7034,21.6125,21.6839,145000.0
2009-09-29 12:00:00,33.4,33.43,33.38,33.38,140700.0,21.6839,21.7034,21.6709,21.6709,140700.0
2009-09-29 12:10:00,33.39,33.48,33.36,33.48,202700.0,21.6774,21.7358,21.6579,21.7358,202700.0
2009-09-29 12:20:00,33.48,33.48,33.43,33.46,233500.0,21.7358,21.7358,21.7034,21.7228,233500.0
2009-09-29 12:30:00,33.46,33.48,33.43,33.47,143900.0,21.7228,21.7358,21.7034,21.7293,143900.0
2009-09-29 12:40:00,33.47,33.52,33.45,33.52,372600.0,21.7293,21.7618,21.7163,21.7618,372600.0
2009-09-29 12:50:00,33.52,33.54,33.49,33.51,79600.0,21.7618,21.7748,21.7423,21.7553,79600.0
2009-09-29 13:00:00,33.5,33.55,33.5,33.51,156700.0,21.7488,21.7813,21.7488,21.7553,156700.0
2009-09-29 13:10:00,33.52,33.53,33.48,33.49,182600.0,21.7618,21.7683,21.7358,21.7423,182600.0
2009-09-29 13:20:00,33.49,33.55,33.48,33.53,71800.0,21.7423,21.7813,21.7358,21.7683,71800.0
2009-09-29 13:30:00,33.54,33.55,33.51,33.52,145100.0,21.7748,21.7813,21.7553,21.7618,145100.0
2009-09-29 13:40:00,33.51,33.52,33.45,33.45,217200.0,21.7553,21.7618,21.7163,21.7163,217200.0
2009-09-29 13:50:00,33.45,33.53,33.45,33.52,136000.0,21.7163,21.7683,21.7163,21.7618,136000.0
2009-09-29 14:00:00,33.53,33.53,33.46,33.47,171500.0,21.7683,21.7683,21.7228,21.7293,171500.0
2009-09-29 14:10:00,33.47,33.47,33.39,33.42,500300.0,21.7293,21.7293,21.6774,21.6969,500300.0
2009-09-29 14:20:00,33.41,33.46,33.41,33.43,109700.0,21.6904,21.7228,21.6904,21.7034,109700.0
2009-09-29 14:30:00,33.43,33.44,33.37,33.43,79900.0,21.7034,21.7098,21.6644,21.7034,79900.0
2009-09-29 14:40:00,33.44,33.47,33.43,33.47,92600.0,21.7098,21.7293,21.7034,21.7293,92600.0
2009-09-29 14:50:00,33.46,33.47,33.41,33.45,148400.0,21.7228,21.7293,21.6904,21.7163,148400.0
2009-09-29 15:00:00,33.45,33.47,33.43,33.45,141300.0,21.7163,21.7293,21.7034,21.7163,141300.0
2009-09-29 15:10:00,33.45,33.46,33.43,33.43,125500.0,21.7163,21.7228,21.7034,21.7034,125500.0
2009-09-29 15:20:00,33.44,33.48,33.42,33.44,264000.0,21.7098,21.7358,21.6969,21.7098,264000.0
2009-09-29 15:30:00,33.44,33.46,33.41,33.45,325600.0,21.7098,21.7228,21.6904,21.7163,325600.0
2009-09-29 15:40:00,33.46,33.46,33.39,33.39,256200.0,21.7228,21.7228,21.6774,21.6774,256200.0
2009-09-29 15:50:00,33.4,33.41,33.37,33.39,333600.0,21.6839,21.6904,21.6644,21.6774,333600.0
2009-09-30 09:30:00,33.52,33.52,33.23,33.27,294700.0,21.7618,21.7618,21.5735,21.5995,294700.0
2009-09-30 09:40:00,33.26,33.33,33.0,33.0,297900.0,21.593,21.6384,21.4242,21.4242,297900.0
2009-09-30 09:50:00,33.01,33.06,33.0,33.0,177700.0,21.4307,21.4631,21.4242,21.4242,177700.0
2009-09-30 10:00:00,33.0,33.05,33.0,33.0,313200.0,21.4242,21.4567,21.4242,21.4242,313200.0
2009-09-30 10:10:00,33.0,33.02,33.0,33.0,84100.0,21.4242,21.4372,21.4242,21.4242,84100.0
2009-09-30 10:20:00,33.0,33.01,32.9,32.97,271800.0,21.4242,21.4307,21.3593,21.4047,271800.0
2009-09-30 10:30:00,32.97,32.97,32.85,32.9,147500.0,21.4047,21.4047,21.3268,21.3593,147500.0
2009-09-30 10:40:00,32.89,32.9,32.75,32.75,105000.0,21.3528,21.3593,21.2619,21.2619,105000.0
2009-09-30 10:50:00,32.76,32.82,32.75,32.79,171300.0,21.2684,21.3073,21.2619,21.2879,171300.0
2009-09-30 11:00:00,32.78,32.82,32.78,32.79,68000.0,21.2814,21.3073,21.2814,21.2879,68000.0
2009-09-30 11:10:00,32.79,32.92,32.78,32.87,130800.0,21.2879,21.3723,21.2814,21.3398,130800.0
2009-09-30 11:20:00,32.86,32.87,32.81,32.82,75900.0,21.3333,21.3398,21.3008,21.3073,75900.0
2009-09-30 11:30:00,32.82,32.87,32.79,32.79,73400.0,21.3073,21.3398,21.2879,21.2879,73400.0
2009-09-30 11:40:00,32.8,32.8,32.76,32.79,75700.0,21.2944,21.2944,21.2684,21.2879,75700.0
2009-09-30 11:50:00,32.79,32.82,32.78,32.8,65800.0,21.2879,21.3073,21.2814,21.2944,65800.0
2009-09-30 12:00:00,32.79,32.8,32.75,32.75,57400.0,21.2879,21.2944,21.2619,21.2619,57400.0
2009-09-30 12:10:00,32.75,32.83,32.75,32.78,62800.0,21.2619,21.3138,21.2619,21.2814,62800.0
2009-09-30 12:20:00,32.78,32.81,32.75,32.77,107400.0,21.2814,21.3008,21.2619,21.2749,107400.0
2009-09-30 12:30:00,32.77,32.9,32.77,32.79,92500.0,21.2749,21.3593,21.2749,21.2879,92500.0
2009-09-30 12:40:00,32.79,32.87,32.79,32.87,89400.0,21.2879,21.3398,21.2879,21.3398,89400.0
2009-09-30 12:50:00,32.87,32.94,32.86,32.92,164100.0,21.3398,21.3852,21.3333,21.3723,164100.0
2009-09-30 13:00:00,32.93,33.03,32.93,32.97,208600.0,21.3787,21.4437,21.3787,21.4047,208600.0
2009-09-30 13:10:00,32.97,32.99,32.96,32.98,76300.0,21.4047,21.4177,21.3982,21.4112,76300.0
2009-09-30 13:20:00,32.97,33.0,32.97,32.99,58100.0,21.4047,21.4242,21.4047,21.4177,58100.0
2009-09-30 13:30:00,32.99,32.99,32.94,32.97,122200.0,21.4177,21.4177,21.3852,21.4047,122200.0
2009-09-30 13:40:00,32.97,33.0,32.97,32.99,53400.0,21.4047,21.4242,21.4047,21.4177,53400.0
2009-09-30 13:50:00,32.99,33.04,32.99,33.03,86600.0,21.4177,21.4502,21.4177,21.4437,86600.0
2009-09-30 14:00:00,33.03,33.04,32.98,33.0,70500.0,21.4437,21.4502,21.4112,21.4242,70500.0
2009-09-30 14:10:00,33.0,33.04,32.98,33.03,53500.0,21.4242,21.4502,21.4112,21.4437,53500.0
2009-09-30 14:20:00,33.03,33.04,32.98,32.98,44800.0,21.4437,21.4502,21.4112,21.4112,44800.0
2009-09-30 14:30:00,32.99,33.05,32.96,33.04,71600.0,21.4177,21.4567,21.3982,21.4502,71600.0
2009-09-30 14:40:00,33.03,33.06,33.0,33.01,106000.0,21.4437,21.4631,21.4242,21.4307,106000.0
2009-09-30 14:50:00,33.01,33.01,32.95,32.96,84200.0,21.4307,21.4307,21.3917,21.3982,84200.0
2009-09-30 15:00:00,32.95,32.95,32.84,32.89,154200.0,21.3917,21.3917,21.3203,21.3528,154200.0
2009-09-30 15:10:00,32.89,32.91,32.82,32.88,127600.0,21.3528,21.3658,21.3073,21.3463,127600.0
2009-09-30 15:20:00,32.88,32.91,32.85,32.86,107600.0,21.3463,21.3658,21.3268,21.3333,107600.0
2009-09-30 15:30:00,32.86,32.99,32.85,32.99,133600.0,21.3333,21.4177,21.3268,21.4177,133600.0
2009-09-30 15:40:00,32.99,33.04,32.95,33.04,295500.0,21.4177,21.4502,21.3917,21.4502,295500.0
2009-09-30 15:50:00,33.03,33.1,33.0,33.03,666500.0,21.4437,21.4891,21.4242,21.4437,666500.0
2009-10-01 09:30:00,32.97,33.03,32.67,32.75,225400.0,21.4047,21.4437,21.21,21.2619,225400.0
2009-10-01 09:40:00,32.74,32.81,32.74,32.79,113400.0,21.2554,21.3008,21.2554,21.2879,113400.0
2009-10-01 09:50:00,32.78,32.78,32.7,32.78,140300.0,21.2814,21.2814,21.2294,21.2814,140300.0
2009-10-01 10:00:00,32.78,32.81,32.6,32.62,338700.0,21.2814,21.3008,21.1645,21.1775,338700.0
2009-10-01 10:10:00,32.62,32.68,32.6,32.68,175500.0,21.1775,21.2164,21.1645,21.2164,175500.0
2009-10-01 10:20:00,32.67,32.73,32.67,32.69,159300.0,21.21,21.2489,21.21,21.2229,159300.0
2009-10-01 10:30:00,32.69,32.75,32.68,32.68,127500.0,21.2229,21.2619,21.2164,21.2164,127500.0
2009-10-01 10:40:00,32.69,32.75,32.6,32.67,147000.0,21.2229,21.2619,21.1645,21.21,147000.0
2009-10-01 10:50:00,32.67,32.78,32.66,32.76,155200.0,21.21,21.2814,21.2035,21.2684,155200.0
2009-10-01 11:00:00,32.75,32.75,32.63,32.7,148500.0,21.2619,21.2619,21.184,21.2294,148500.0
2009-10-01 11:10:00,32.7,32.75,32.7,32.73,116800.0,21.2294,21.2619,21.2294,21.2489,116800.0
2009-10-01 11:20:00,32.74,32.74,32.6,32.64,126200.0,21.2554,21.2554,21.1645,21.1905,126200.0
2009-10-01 11:30:00,32.63,32.75,32.62,32.74,130200.0,21.184,21.2619,21.1775,21.2554,130200.0
2009-10-01 11:40:00,32.75,32.81,32.75,32.78,115100.0,21.2619,21.3008,21.2619,21.2814,115100.0
2009-10-01 11:50:00,32.78,32.78,32.74,32.77,56300.0,21.2814,21.2814,21.2554,21.2749,56300.0
2009-10-01 12:00:00,32.77,32.78,32.71,32.72,60800.0,21.2749,21.2814,21.2359,21.2424,60800.0
2009-10-01 12:10:00,32.73,32.77,32.72,32.75,80500.0,21.2489,21.2749,21.2424,21.2619,80500.0
2009-10-01 12:20:00,32.76,32.81,32.75,32.75,164200.0,21.2684,21.3008,21.2619,21.2619,164200.0
2009-10-01 12:30:00,32.76,32.78,32.75,32.75,59500.0,21.2684,21.2814,21.2619,21.2619,59500.0
2009-10-01 12:40:00,32.75,32.78,32.75,32.77,102700.0,21.2619,21.2814,21.2619,21.2749,102700.0
2009-10-01 12:50:00,32.77,32.85,32.76,32.85,124600.0,21.2749,21.3268,21.2684,21.3268,124600.0
2009-10-01 13:00:00,32.84,32.85,32.78,32.79,123600.0,21.3203,21.3268,21.2814,21.2879,123600.0
2009-10-01 13:10:00,32.79,32.8,32.74,32.74,107800.0,21.2879,21.2944,21.2554,21.2554,107800.0
2009-10-01 13:20:00,32.74,32.74,32.7,32.71,127200.0,21.2554,21.2554,21.2294,21.2359,127200.0
2009-10-01 13:30:00,32.71,32.72,32.64,32.64,134900.0,21.2359,21.2424,21.1905,21.1905,134900.0
2009-10-01 13:40:00,32.64,32.66,32.63,32.64,108500.0,21.1905,21.2035,21.184,21.1905,108500.0
2009-10-01 13:50:00,32.64,32.67,32.62,32.66,89100.0,21.1905,21.21,21.1775,21.2035,89100.0
2009-10-01 14:00:00,32.67,32.74,32.65,32.72,102300.0,21.21,21.2554,21.197,21.2424,102300.0
2009-10-01 14:10:00,32.73,32.73,32.67,32.67,105100.0,21.2489,21.2489,21.21,21.21,105100.0
2009-10-01 14:20:00,32.67,32.73,32.66,32.71,114500.0,21.21,21.2489,21.2035,21.2359,114500.0
2009-10-01 14:30:00,32.72,32.74,32.7,32.7,80100.0,21.2424,21.2554,21.2294,21.2294,80100.0
2009-10-01 14:40:00,32.7,32.75,32.69,32.74,121900.0,21.2294,21.2619,21.2229,21.2554,121900.0
2009-10-01 14:50:00,32.75,32.79,32.74,32.78,148800.0,21.2619,21.2879,21.2554,21.2814,148800.0
2009-10-01 15:00:00,32.77,32.78,32.71,32.71,76300.0,21.2749,21.2814,21.2359,21.2359,76300.0
2009-10-01 15:10:00,32.72,32.74,32.71,32.73,77900.0,21.2424,21.2554,21.2359,21.2489,77900.0
2009-10-01 15:20:00,32.74,32.74,32.7,32.71,146900.0,21.2554,21.2554,21.2294,21.2359,146900.0
2009-10-01 15:30:00,32.71,32.75,32.7,32.71,148600.0,21.2359,21.2619,21.2294,21.2359,148600.0
2009-10-01 15:40:00,32.72,32.76,32.7,32.7,352100.0,21.2424,21.2684,21.2294,21.2294,352100.0
2009-10-01 15:50:00,32.7,32.72,32.61,32.62,736200.0,21.2294,21.2424,21.171,21.1775,736200.0
2009-10-02 09:30:00,32.5,32.63,32.5,32.56,282300.0,21.0996,21.184,21.0996,21.1385,282300.0
2009-10-02 09:40:00,32.55,32.58,32.5,32.53,186300.0,21.132,21.1515,21.0996,21.1191,186300.0
2009-10-02 09:50:00,32.53,32.65,32.51,32.65,186000.0,21.1191,21.197,21.1061,21.197,186000.0
2009-10-02 10:00:00,32.64,32.65,32.56,32.6,344300.0,21.1905,21.197,21.1385,21.1645,344300.0
2009-10-02 10:10:00,32.6,32.61,32.53,32.56,148500.0,21.1645,21.171,21.1191,21.1385,148500.0
2009-10-02 10:20:00,32.56,32.62,32.52,32.62,115600.0,21.1385,21.1775,21.1126,21.1775,115600.0
2009-10-02 10:30:00,32.62,32.63,32.55,32.6,215900.0,21.1775,21.184,21.132,21.1645,215900.0
2009-10-02 10:40:00,32.6,32.62,32.51,32.52,125700.0,21.1645,21.1775,21.1061,21.1126,125700.0
2009-10-02 10:50:00,32.52,32.57,32.52,32.53,210000.0,21.1126,21.145,21.1126,21.1191,210000.0
2009-10-02 11:00:00,32.53,32.55,32.5,32.5,91100.0,21.1191,21.132,21.0996,21.0996,91100.0
2009-10-02 11:10:00,32.51,32.55,32.5,32.51,230200.0,21.1061,21.132,21.0996,21.1061,230200.0
2009-10-02 11:20:00,32.52,32.53,32.51,32.52,94500.0,21.1126,21.1191,21.1061,21.1126,94500.0
2009-10-02 11:30:00,32.52,32.55,32.41,32.41,221000.0,21.1126,21.132,21.0412,21.0412,221000.0
2009-10-02 11:40:00,32.41,32.42,32.33,32.33,180800.0,21.0412,21.0476,20.9892,20.9892,180800.0
2009-10-02 11:50:00,32.33,32.37,32.3,32.34,154600.0,20.9892,21.0152,20.9697,20.9957,154600.0
2009-10-02 12:00:00,32.33,32.4,32.33,32.37,68100.0,20.9892,21.0347,20.9892,21.0152,68100.0
2009-10-02 12:10:00,32.37,32.45,32.37,32.45,52500.0,21.0152,21.0671,21.0152,21.0671,52500.0
2009-10-02 12:20:00,32.45,32.46,32.43,32.46,32500.0,21.0671,21.0736,21.0541,21.0736,32500.0
2009-10-02 12:30:00,32.45,32.46,32.44,32.45,38400.0,21.0671,21.0736,21.0606,21.0671,38400.0
2009-10-02 12:40:00,32.45,32.48,32.4,32.41,74800.0,21.0671,21.0866,21.0347,21.0412,74800.0
2009-10-02 12:50:00,32.4,32.41,32.36,32.38,99600.0,21.0347,21.0412,21.0087,21.0217,99600.0
2009-10-02 13:00:00,32.39,32.44,32.39,32.44,90000.0,21.0282,21.0606,21.0282,21.0606,90000.0
2009-10-02 13:10:00,32.44,32.51,32.42,32.5,202100.0,21.0606,21.1061,21.0476,21.0996,202100.0
2009-10-02 13:20:00,32.5,32.52,32.49,32.51,108000.0,21.0996,21.1126,21.0931,21.1061,108000.0
2009-10-02 13:30:00,32.52,32.53,32.5,32.51,56300.0,21.1126,21.1191,21.0996,21.1061,56300.0
2009-10-02 13:40:00,32.51,32.54,32.5,32.51,40900.0,21.1061,21.1256,21.0996,21.1061,40900.0
2009-10-02 13:50:00,32.51,32.55,32.5,32.52,93700.0,21.1061,21.132,21.0996,21.1126,93700.0
2009-10-02 14:00:00,32.52,32.54,32.5,32.53,150400.0,21.1126,21.1256,21.0996,21.1191,150400.0
2009-10-02 14:10:00,32.53,32.57,32.52,32.56,57500.0,21.1191,21.145,21.1126,21.1385,57500.0
2009-10-02 14:20:00,32.56,32.57,32.52,32.53,65100.0,21.1385,21.145,21.1126,21.1191,65100.0
2009-10-02 14:30:00,32.54,32.57,32.52,32.56,64800.0,21.1256,21.145,21.1126,21.1385,64800.0
2009-10-02 14:40:00,32.57,32.57,32.54,32.56,45500.0,21.145,21.145,21.1256,21.1385,45500.0
2009-10-02 14:50:00,32.56,32.6,32.54,32.6,101700.0,21.1385,21.1645,21.1256,21.1645,101700.0
2009-10-02 15:00:00,32.6,32.61,32.56,32.59,139800.0,21.1645,21.171,21.1385,21.158,139800.0
2009-10-02 15:10:00,32.59,32.6,32.55,32.56,52500.0,21.158,21.1645,21.132,21.1385,52500.0
2009-10-02 15:20:00,32.55,32.56,32.54,32.56,58700.0,21.132,21.1385,21.1256,21.1385,58700.0
2009-10-02 15:30:00,32.55,32.58,32.55,32.57,83700.0,21.132,21.1515,21.132,21.145,83700.0
2009-10-02 15:40:00,32.56,32.6,32.55,32.59,186400.0,21.1385,21.1645,21.132,21.158,186400.0
2009-10-02 15:50:00,32.58,32.59,32.49,32.51,426800.0,21.1515,21.158,21.0931,21.1061,426800.0
2009-10-05 09:30:00,32.61,32.61,32.28,32.31,289500.0,21.171,21.171,20.9568,20.9762,289500.0
2009-10-05 09:40:00,32.3,32.4,32.27,32.32,195400.0,20.9697,21.0347,20.9503,20.9827,195400.0
2009-10-05 09:50:00,32.32,32.37,32.31,32.33,138700.0,20.9827,21.0152,20.9762,20.9892,138700.0
2009-10-05 10:00:00,32.34,32.38,32.28,32.3,282100.0,20.9957,21.0217,20.9568,20.9697,282100.0
2009-10-05 10:10:00,32.3,32.44,32.29,32.42,179600.0,20.9697,21.0606,20.9632,21.0476,179600.0
2009-10-05 10:20:00,32.42,32.48,32.4,32.47,86600.0,21.0476,21.0866,21.0347,21.0801,86600.0
2009-10-05 10:30:00,32.48,32.5,32.44,32.49,57900.0,21.0866,21.0996,21.0606,21.0931,57900.0
2009-10-05 10:40:00,32.5,32.56,32.48,32.56,110200.0,21.0996,21.1385,21.0866,21.1385,110200.0
2009-10-05 10:50:00,32.56,32.61,32.55,32.61,104900.0,21.1385,21.171,21.132,21.171,104900.0
2009-10-05 11:00:00,32.61,32.66,32.59,32.65,101000.0,21.171,21.2035,21.158,21.197,101000.0
2009-10-05 11:10:00,32.65,32.65,32.56,32.57,72200.0,21.197,21.197,21.1385,21.145,72200.0
2009-10-05 11:20:00,32.58,32.6,32.56,32.57,58100.0,21.1515,21.1645,21.1385,21.145,58100.0
2009-10-05 11:30:00,32.57,32.59,32.5,32.51,85600.0,21.145,21.158,21.0996,21.1061,85600.0
2009-10-05 11:40:00,32.51,32.53,32.5,32.51,36000.0,21.1061,21.1191,21.0996,21.1061,36000.0
2009-10-05 11:50:00,32.52,32.55,32.51,32.53,51100.0,21.1126,21.132,21.1061,21.1191,51100.0
2009-10-05 12:00:00,32.54,32.56,32.52,32.55,39900.0,21.1256,21.1385,21.1126,21.132,39900.0
2009-10-05 12:10:00,32.54,32.55,32.54,32.54,20700.0,21.1256,21.132,21.1256,21.1256,20700.0
2009-10-05 12:20:00,32.55,32.55,32.51,32.51,31200.0,21.132,21.132,21.1061,21.1061,31200.0
2009-10-05 12:30:00,32.51,32.54,32.5,32.5,46500.0,21.1061,21.1256,21.0996,21.0996,46500.0
2009-10-05 12:40:00,32.51,32.52,32.48,32.5,117000.0,21.1061,21.1126,21.0866,21.0996,117000.0
2009-10-05 12:50:00,32.5,32.5,32.45,32.47,85200.0,21.0996,21.0996,21.0671,21.0801,85200.0
2009-10-05 13:00:00,32.47,32.48,32.44,32.47,92100.0,21.0801,21.0866,21.0606,21.0801,92100.0
2009-10-05 13:10:00,32.48,32.48,32.43,32.43,56300.0,21.0866,21.0866,21.0541,21.0541,56300.0
2009-10-05 13:20:00,32.44,32.44,32.43,32.43,33100.0,21.0606,21.0606,21.0541,21.0541,33100.0
2009-10-05 13:30:00,32.44,32.44,32.42,32.42,45100.0,21.0606,21.0606,21.0476,21.0476,45100.0
2009-10-05 13:40:00,32.43,32.46,32.42,32.45,78800.0,21.0541,21.0736,21.0476,21.0671,78800.0
2009-10-05 13:50:00,32.45,32.47,32.44,32.47,152500.0,21.0671,21.0801,21.0606,21.0801,152500.0
2009-10-05 14:00:00,32.47,32.5,32.46,32.47,95500.0,21.0801,21.0996,21.0736,21.0801,95500.0
2009-10-05 14:10:00,32.47,32.47,32.46,32.47,118100.0,21.0801,21.0801,21.0736,21.0801,118100.0
2009-10-05 14:20:00,32.47,32.48,32.46,32.47,80600.0,21.0801,21.0866,21.0736,21.0801,80600.0
2009-10-05 14:30:00,32.47,32.47,32.46,32.47,117000.0,21.0801,21.0801,21.0736,21.0801,117000.0
2009-10-05 14:40:00,32.47,32.6,32.47,32.58,134600.0,21.0801,21.1645,21.0801,21.1515,134600.0
2009-10-05 14:50:00,32.57,32.62,32.57,32.6,181400.0,21.145,21.1775,21.145,21.1645,181400.0
2009-10-05 15:00:00,32.6,32.6,32.55,32.58,181600.0,21.1645,21.1645,21.132,21.1515,181600.0
2009-10-05 15:10:00,32.58,32.6,32.56,32.58,92200.0,21.1515,21.1645,21.1385,21.1515,92200.0
2009-10-05 15:20:00,32.58,32.59,32.57,32.58,87700.0,21.1515,21.158,21.145,21.1515,87700.0
2009-10-05 15:30:00,32.59,32.59,32.49,32.5,282200.0,21.158,21.158,21.0931,21.0996,282200.0
2009-10-05 15:40:00,32.5,32.5,32.45,32.5,258000.0,21.0996,21.0996,21.0671,21.0996,258000.0
2009-10-05 15:50:00,32.49,32.5,32.44,32.45,447800.0,21.0931,21.0996,21.0606,21.0671,447800.0
2009-10-06 09:30:00,32.65,32.74,32.52,32.67,272800.0,21.197,21.2554,21.1126,21.21,272800.0
2009-10-06 09:40:00,32.68,32.79,32.68,32.75,127800.0,21.2164,21.2879,21.2164,21.2619,127800.0
2009-10-06 09:50:00,32.75,32.92,32.75,32.91,136800.0,21.2619,21.3723,21.2619,21.3658,136800.0
2009-10-06 10:00:00,32.91,32.97,32.88,32.97,131100.0,21.3658,21.4047,21.3463,21.4047,131100.0
2009-10-06 10:10:00,32.96,33.02,32.94,32.95,99400.0,21.3982,21.4372,21.3852,21.3917,99400.0
2009-10-06 10:20:00,32.94,33.06,32.94,32.98,117700.0,21.3852,21.4631,21.3852,21.4112,117700.0
2009-10-06 10:30:00,32.99,33.05,32.97,33.03,135000.0,21.4177,21.4567,21.4047,21.4437,135000.0
2009-10-06 10:40:00,33.04,33.1,33.03,33.05,82800.0,21.4502,21.4891,21.4437,21.4567,82800.0
2009-10-06 10:50:00,33.06,33.06,33.0,33.04,81600.0,21.4631,21.4631,21.4242,21.4502,81600.0
2009-10-06 11:00:00,33.03,33.15,33.01,33.15,128200.0,21.4437,21.5216,21.4307,21.5216,128200.0
2009-10-06 11:10:00,33.15,33.18,33.15,33.16,79200.0,21.5216,21.5411,21.5216,21.5281,79200.0
2009-10-06 11:20:00,33.15,33.16,33.11,33.15,108600.0,21.5216,21.5281,21.4956,21.5216,108600.0
2009-10-06 11:30:00,33.16,33.16,33.12,33.13,69000.0,21.5281,21.5281,21.5021,21.5086,69000.0
2009-10-06 11:40:00,33.13,33.14,33.08,33.09,69100.0,21.5086,21.5151,21.4761,21.4826,69100.0
2009-10-06 11:50:00,33.09,33.1,33.05,33.1,107400.0,21.4826,21.4891,21.4567,21.4891,107400.0
2009-10-06 12:00:00,33.09,33.1,33.09,33.09,35400.0,21.4826,21.4891,21.4826,21.4826,35400.0
2009-10-06 12:10:00,33.09,33.09,33.06,33.07,75700.0,21.4826,21.4826,21.4631,21.4696,75700.0
2009-10-06 12:20:00,33.07,33.07,33.02,33.04,62200.0,21.4696,21.4696,21.4372,21.4502,62200.0
2009-10-06 12:30:00,33.04,33.08,33.03,33.07,39600.0,21.4502,21.4761,21.4437,21.4696,39600.0
2009-10-06 12:40:00,33.08,33.08,33.01,33.01,93800.0,21.4761,21.4761,21.4307,21.4307,93800.0
2009-10-06 12:50:00,33.01,33.05,33.0,33.05,62600.0,21.4307,21.4567,21.4242,21.4567,62600.0
2009-10-06 13:00:00,33.04,33.09,33.04,33.09,104000.0,21.4502,21.4826,21.4502,21.4826,104000.0
2009-10-06 13:10:00,33.08,33.09,33.02,33.02,64300.0,21.4761,21.4826,21.4372,21.4372,64300.0
2009-10-06 13:20:00,33.03,33.05,33.02,33.02,43600.0,21.4437,21.4567,21.4372,21.4372,43600.0
2009-10-06 13:30:00,33.02,33.05,33.0,33.05,49600.0,21.4372,21.4567,21.4242,21.4567,49600.0
2009-10-06 13:40:00,33.04,33.05,33.0,33.01,70000.0,21.4502,21.4567,21.4242,21.4307,70000.0
2009-10-06 13:50:00,33.01,33.05,33.01,33.03,72800.0,21.4307,21.4567,21.4307,21.4437,72800.0
2009-10-06 14:00:00,33.03,33.04,33.0,33.01,100900.0,21.4437,21.4502,21.4242,21.4307,100900.0
2009-10-06 14:10:00,33.01,33.02,33.0,33.01,91700.0,21.4307,21.4372,21.4242,21.4307,91700.0
2009-10-06 14:20:00,33.01,33.02,33.0,33.0,103500.0,21.4307,21.4372,21.4242,21.4242,103500.0
2009-10-06 14:30:00,33.0,33.02,33.0,33.01,155800.0,21.4242,21.4372,21.4242,21.4307,155800.0
2009-10-06 14:40:00,33.01,33.04,33.0,33.03,151500.0,21.4307,21.4502,21.4242,21.4437,151500.0
2009-10-06 14:50:00,33.02,33.03,33.0,33.02,116200.0,21.4372,21.4437,21.4242,21.4372,116200.0
2009-10-06 15:00:00,33.01,33.01,32.97,32.99,185900.0,21.4307,21.4307,21.4047,21.4177,185900.0
2009-10-06 15:10:00,33.0,33.03,32.99,33.01,103400.0,21.4242,21.4437,21.4177,21.4307,103400.0
2009-10-06 15:20:00,33.01,33.04,33.0,33.03,105200.0,21.4307,21.4502,21.4242,21.4437,105200.0
2009-10-06 15:30:00,33.03,33.05,33.02,33.05,151800.0,21.4437,21.4567,21.4372,21.4567,151800.0
2009-10-06 15:40:00,33.04,33.05,32.98,32.98,184600.0,21.4502,21.4567,21.4112,21.4112,184600.0
2009-10-06 15:50:00,32.98,32.99,32.96,32.98,380600.0,21.4112,21.4177,21.3982,21.4112,380600.0
2009-10-07 09:30:00,33.0,33.07,32.85,32.89,209100.0,21.4242,21.4696,21.3268,21.3528,209100.0
2009-10-07 09:40:00,32.89,32.96,32.85,32.89,203100.0,21.3528,21.3982,21.3268,21.3528,203100.0
2009-10-07 09:50:00,32.88,32.94,32.86,32.91,61600.0,21.3463,21.3852,21.3333,21.3658,61600.0
2009-10-07 10:00:00,32.91,32.92,32.86,32.88,53400.0,21.3658,21.3723,21.3333,21.3463,53400.0
2009-10-07 10:10:00,32.87,32.93,32.86,32.92,61000.0,21.3398,21.3787,21.3333,21.3723,61000.0
2009-10-07 10:20:00,32.92,32.92,32.86,32.88,67100.0,21.3723,21.3723,21.3333,21.3463,67100.0
2009-10-07 10:30:00,32.88,32.93,32.86,32.9,163500.0,21.3463,21.3787,21.3333,21.3593,163500.0
2009-10-07 10:40:00,32.9,32.92,32.89,32.9,68600.0,21.3593,21.3723,21.3528,21.3593,68600.0
2009-10-07 10:50:00,32.9,32.96,32.89,32.96,108600.0,21.3593,21.3982,21.3528,21.3982,108600.0
2009-10-07 11:00:00,32.96,32.99,32.95,32.97,63300.0,21.3982,21.4177,21.3917,21.4047,63300.0
2009-10-07 11:10:00,32.97,32.98,32.89,32.89,46200.0,21.4047,21.4112,21.3528,21.3528,46200.0
2009-10-07 11:20:00,32.89,32.93,32.89,32.92,30800.0,21.3528,21.3787,21.3528,21.3723,30800.0
2009-10-07 11:30:00,32.92,32.92,32.88,32.88,52000.0,21.3723,21.3723,21.3463,21.3463,52000.0
2009-10-07 11:40:00,32.89,32.9,32.87,32.9,72600.0,21.3528,21.3593,21.3398,21.3593,72600.0
2009-10-07 11:50:00,32.9,32.91,32.85,32.86,80300.0,21.3593,21.3658,21.3268,21.3333,80300.0
2009-10-07 12:00:00,32.86,32.9,32.85,32.89,57400.0,21.3333,21.3593,21.3268,21.3528,57400.0
2009-10-07 12:10:00,32.9,32.9,32.87,32.88,55100.0,21.3593,21.3593,21.3398,21.3463,55100.0
2009-10-07 12:20:00,32.88,32.9,32.87,32.88,78200.0,21.3463,21.3593,21.3398,21.3463,78200.0
2009-10-07 12:30:00,32.89,32.89,32.86,32.88,46600.0,21.3528,21.3528,21.3333,21.3463,46600.0
2009-10-07 12:40:00,32.88,32.88,32.87,32.87,28100.0,21.3463,21.3463,21.3398,21.3398,28100.0
2009-10-07 12:50:00,32.88,32.91,32.87,32.9,54200.0,21.3463,21.3658,21.3398,21.3593,54200.0
2009-10-07 13:00:00,32.9,32.92,32.9,32.91,85000.0,21.3593,21.3723,21.3593,21.3658,85000.0
2009-10-07 13:10:00,32.9,32.91,32.87,32.88,62100.0,21.3593,21.3658,21.3398,21.3463,62100.0
2009-10-07 13:20:00,32.88,32.91,32.85,32.91,157600.0,21.3463,21.3658,21.3268,21.3658,157600.0
2009-10-07 13:30:00,32.9,32.91,32.9,32.91,28500.0,21.3593,21.3658,21.3593,21.3658,28500.0
2009-10-07 13:40:00,32.9,32.91,32.88,32.88,63700.0,21.3593,21.3658,21.3463,21.3463,63700.0
2009-10-07 13:50:00,32.88,32.91,32.87,32.9,71200.0,21.3463,21.3658,21.3398,21.3593,71200.0
2009-10-07 14:00:00,32.91,32.91,32.87,32.91,117100.0,21.3658,21.3658,21.3398,21.3658,117100.0
2009-10-07 14:10:00,32.91,32.91,32.9,32.91,46700.0,21.3658,21.3658,21.3593,21.3658,46700.0
2009-10-07 14:20:00,32.91,32.91,32.87,32.9,132300.0,21.3658,21.3658,21.3398,21.3593,132300.0
2009-10-07 14:30:00,32.91,32.92,32.9,32.92,60900.0,21.3658,21.3723,21.3593,21.3723,60900.0
2009-10-07 14:40:00,32.92,32.95,32.9,32.95,92700.0,21.3723,21.3917,21.3593,21.3917,92700.0
2009-10-07 14:50:00,32.95,32.96,32.94,32.96,58900.0,21.3917,21.3982,21.3852,21.3982,58900.0
2009-10-07 15:00:00,32.96,32.96,32.93,32.94,73400.0,21.3982,21.3982,21.3787,21.3852,73400.0
2009-10-07 15:10:00,32.94,32.97,32.94,32.97,207400.0,21.3852,21.4047,21.3852,21.4047,207400.0
2009-10-07 15:20:00,32.97,33.12,32.96,33.1,859700.0,21.4047,21.5021,21.3982,21.4891,859700.0
2009-10-07 15:30:00,33.11,33.11,33.03,33.07,300200.0,21.4956,21.4956,21.4437,21.4696,300200.0
2009-10-07 15:40:00,33.07,33.08,32.99,33.01,405500.0,21.4696,21.4761,21.4177,21.4307,405500.0
2009-10-07 15:50:00,33.01,33.12,33.01,33.11,647100.0,21.4307,21.5021,21.4307,21.4956,647100.0
2009-10-08 09:30:00,33.23,33.46,33.23,33.42,327700.0,21.5735,21.7228,21.5735,21.6969,327700.0
2009-10-08 09:40:00,33.41,33.52,33.41,33.51,281600.0,21.6904,21.7618,21.6904,21.7553,281600.0
2009-10-08 09:50:00,33.5,33.52,33.37,33.42,193700.0,21.7488,21.7618,21.6644,21.6969,193700.0
2009-10-08 10:00:00,33.42,33.48,33.32,33.48,175700.0,21.6969,21.7358,21.6319,21.7358,175700.0
2009-10-08 10:10:00,33.47,33.51,33.44,33.49,131900.0,21.7293,21.7553,21.7098,21.7423,131900.0
2009-10-08 10:20:00,33.49,33.5,33.38,33.47,81800.0,21.7423,21.7488,21.6709,21.7293,81800.0
2009-10-08 10:30:00,33.47,33.49,33.42,33.45,65400.0,21.7293,21.7423,21.6969,21.7163,65400.0
2009-10-08 10:40:00,33.45,33.45,33.38,33.41,51400.0,21.7163,21.7163,21.6709,21.6904,51400.0
2009-10-08 10:50:00,33.4,33.41,33.34,33.36,93000.0,21.6839,21.6904,21.6449,21.6579,93000.0
2009-10-08 11:00:00,33.35,33.38,33.31,33.33,78000.0,21.6514,21.6709,21.6255,21.6384,78000.0
2009-10-08 11:10:00,33.33,33.36,33.33,33.35,65300.0,21.6384,21.6579,21.6384,21.6514,65300.0
2009-10-08 11:20:00,33.35,33.4,33.34,33.36,97700.0,21.6514,21.6839,21.6449,21.6579,97700.0
2009-10-08 11:30:00,33.35,33.38,33.35,33.36,100300.0,21.6514,21.6709,21.6514,21.6579,100300.0
2009-10-08 11:40:00,33.36,33.37,33.32,33.32,65800.0,21.6579,21.6644,21.6319,21.6319,65800.0
2009-10-08 11:50:00,33.33,33.33,33.25,33.26,52200.0,21.6384,21.6384,21.5865,21.593,52200.0
2009-10-08 12:00:00,33.25,33.26,33.25,33.26,48600.0,21.5865,21.593,21.5865,21.593,48600.0
2009-10-08 12:10:00,33.25,33.26,33.19,33.23,97200.0,21.5865,21.593,21.5475,21.5735,97200.0
2009-10-08 12:20:00,33.23,33.25,33.22,33.23,57100.0,21.5735,21.5865,21.567,21.5735,57100.0
2009-10-08 12:30:00,33.23,33.28,33.22,33.22,100400.0,21.5735,21.606,21.567,21.567,100400.0
2009-10-08 12:40:00,33.22,33.31,33.22,33.3,86600.0,21.567,21.6255,21.567,21.619,86600.0
2009-10-08 12:50:00,33.3,33.31,33.3,33.31,22100.0,21.619,21.6255,21.619,21.6255,22100.0
2009-10-08 13:00:00,33.3,33.38,33.3,33.37,80800.0,21.619,21.6709,21.619,21.6644,80800.0
2009-10-08 13:10:00,33.37,33.39,33.36,33.38,67900.0,21.6644,21.6774,21.6579,21.6709,67900.0
2009-10-08 13:20:00,33.38,33.39,33.35,33.36,58500.0,21.6709,21.6774,21.6514,21.6579,58500.0
2009-10-08 13:30:00,33.36,33.37,33.3,33.3,68100.0,21.6579,21.6644,21.619,21.619,68100.0
2009-10-08 13:40:00,33.3,33.33,33.29,33.32,67400.0,21.619,21.6384,21.6125,21.6319,67400.0
2009-10-08 13:50:00,33.32,33.34,33.31,33.34,114300.0,21.6319,21.6449,21.6255,21.6449,114300.0
2009-10-08 14:00:00,33.33,33.34,33.3,33.3,91100.0,21.6384,21.6449,21.619,21.619,91100.0
2009-10-08 14:10:00,33.3,33.31,33.23,33.23,97200.0,21.619,21.6255,21.5735,21.5735,97200.0
2009-10-08 14:20:00,33.23,33.24,33.19,33.23,76300.0,21.5735,21.58,21.5475,21.5735,76300.0
2009-10-08 14:30:00,33.24,33.27,33.23,33.26,51100.0,21.58,21.5995,21.5735,21.593,51100.0
2009-10-08 14:40:00,33.26,33.29,33.26,33.28,66000.0,21.593,21.6125,21.593,21.606,66000.0
2009-10-08 14:50:00,33.28,33.32,33.28,33.32,81600.0,21.606,21.6319,21.606,21.6319,81600.0
2009-10-08 15:00:00,33.32,33.36,33.31,33.35,121000.0,21.6319,21.6579,21.6255,21.6514,121000.0
2009-10-08 15:10:00,33.35,33.37,33.35,33.36,145200.0,21.6514,21.6644,21.6514,21.6579,145200.0
2009-10-08 15:20:00,33.36,33.37,33.36,33.37,124300.0,21.6579,21.6644,21.6579,21.6644,124300.0
2009-10-08 15:30:00,33.36,33.39,33.36,33.38,256000.0,21.6579,21.6774,21.6579,21.6709,256000.0
2009-10-08 15:40:00,33.38,33.38,33.35,33.35,196700.0,21.6709,21.6709,21.6514,21.6514,196700.0
2009-10-08 15:50:00,33.36,33.37,33.34,33.35,444600.0,21.6579,21.6644,21.6449,21.6514,444600.0
2009-10-09 09:30:00,33.39,33.41,33.14,33.33,173500.0,21.6774,21.6904,21.5151,21.6384,173500.0
2009-10-09 09:40:00,33.33,33.39,33.32,33.35,88000.0,21.6384,21.6774,21.6319,21.6514,88000.0
2009-10-09 09:50:00,33.35,33.39,33.31,33.31,111000.0,21.6514,21.6774,21.6255,21.6255,111000.0
2009-10-09 10:00:00,33.32,33.38,33.28,33.38,94800.0,21.6319,21.6709,21.606,21.6709,94800.0
2009-10-09 10:10:00,33.37,33.43,33.37,33.41,65800.0,21.6644,21.7034,21.6644,21.6904,65800.0
2009-10-09 10:20:00,33.41,33.45,33.39,33.41,74600.0,21.6904,21.7163,21.6774,21.6904,74600.0
2009-10-09 10:30:00,33.41,33.46,33.4,33.41,66500.0,21.6904,21.7228,21.6839,21.6904,66500.0
2009-10-09 10:40:00,33.4,33.44,33.39,33.44,45000.0,21.6839,21.7098,21.6774,21.7098,45000.0
2009-10-09 10:50:00,33.44,33.49,33.43,33.49,86200.0,21.7098,21.7423,21.7034,21.7423,86200.0
2009-10-09 11:00:00,33.49,33.5,33.46,33.47,89000.0,21.7423,21.7488,21.7228,21.7293,89000.0
2009-10-09 11:10:00,33.46,33.49,33.44,33.46,75400.0,21.7228,21.7423,21.7098,21.7228,75400.0
2009-10-09 11:20:00,33.45,33.5,33.45,33.48,73000.0,21.7163,21.7488,21.7163,21.7358,73000.0
2009-10-09 11:30:00,33.49,33.52,33.47,33.47,112700.0,21.7423,21.7618,21.7293,21.7293,112700.0
2009-10-09 11:40:00,33.48,33.48,33.46,33.47,49100.0,21.7358,21.7358,21.7228,21.7293,49100.0
2009-10-09 11:50:00,33.47,33.51,33.46,33.46,86900.0,21.7293,21.7553,21.7228,21.7228,86900.0
2009-10-09 12:00:00,33.47,33.47,33.42,33.46,103800.0,21.7293,21.7293,21.6969,21.7228,103800.0
2009-10-09 12:10:00,33.46,33.59,33.46,33.57,141700.0,21.7228,21.8072,21.7228,21.7942,141700.0
2009-10-09 12:20:00,33.58,33.63,33.57,33.63,93900.0,21.8007,21.8332,21.7942,21.8332,93900.0
2009-10-09 12:30:00,33.63,33.73,33.62,33.69,254400.0,21.8332,21.8981,21.8267,21.8722,254400.0
2009-10-09 12:40:00,33.7,33.7,33.69,33.7,66700.0,21.8786,21.8786,21.8722,21.8786,66700.0
2009-10-09 12:50:00,33.69,33.71,33.69,33.69,86800.0,21.8722,21.8851,21.8722,21.8722,86800.0
2009-10-09 13:00:00,33.69,33.7,33.64,33.64,93700.0,21.8722,21.8786,21.8397,21.8397,93700.0
2009-10-09 13:10:00,33.64,33.69,33.63,33.69,117000.0,21.8397,21.8722,21.8332,21.8722,117000.0
2009-10-09 13:20:00,33.68,33.69,33.67,33.69,63300.0,21.8657,21.8722,21.8592,21.8722,63300.0
2009-10-09 13:30:00,33.68,33.7,33.67,33.69,77700.0,21.8657,21.8786,21.8592,21.8722,77700.0
2009-10-09 13:40:00,33.69,33.7,33.67,33.68,121700.0,21.8722,21.8786,21.8592,21.8657,121700.0
2009-10-09 13:50:00,33.68,33.77,33.67,33.77,167600.0,21.8657,21.9241,21.8592,21.9241,167600.0
2009-10-09 14:00:00,33.78,33.8,33.77,33.79,143000.0,21.9306,21.9436,21.9241,21.9371,143000.0
2009-10-09 14:10:00,33.79,33.8,33.75,33.76,142600.0,21.9371,21.9436,21.9111,21.9176,142600.0
2009-10-09 14:20:00,33.76,33.8,33.76,33.79,134600.0,21.9176,21.9436,21.9176,21.9371,134600.0
2009-10-09 14:30:00,33.8,33.89,33.8,33.87,318800.0,21.9436,22.002,21.9436,21.989,318800.0
2009-10-09 14:40:00,33.88,33.88,33.83,33.85,97300.0,21.9955,21.9955,21.963,21.976,97300.0
2009-10-09 14:50:00,33.83,33.85,33.81,33.81,76400.0,21.963,21.976,21.9501,21.9501,76400.0
2009-10-09 15:00:00,33.81,33.82,33.8,33.81,89800.0,21.9501,21.9566,21.9436,21.9501,89800.0
2009-10-09 15:10:00,33.81,33.81,33.77,33.78,154000.0,21.9501,21.9501,21.9241,21.9306,154000.0
2009-10-09 15:20:00,33.77,33.78,33.77,33.77,74500.0,21.9241,21.9306,21.9241,21.9241,74500.0
2009-10-09 15:30:00,33.78,33.78,33.73,33.73,231500.0,21.9306,21.9306,21.8981,21.8981,231500.0
2009-10-09 15:40:00,33.74,33.78,33.72,33.74,219500.0,21.9046,21.9306,21.8916,21.9046,219500.0
2009-10-09 15:50:00,33.74,33.77,33.71,33.77,435800.0,21.9046,21.9241,21.8851,21.9241,435800.0
2009-10-12 09:30:00,33.9,33.99,33.88,33.92,131400.0,22.0085,22.0669,21.9955,22.0215,131400.0
2009-10-12 09:40:00,33.92,34.03,33.89,34.02,276400.0,22.0215,22.0929,22.002,22.0864,276400.0
2009-10-12 09:50:00,34.02,34.06,33.95,33.97,145600.0,22.0864,22.1124,22.041,22.0539,145600.0
2009-10-12 10:00:00,33.96,33.97,33.89,33.91,295800.0,22.0474,22.0539,22.002,22.015,295800.0
2009-10-12 10:10:00,33.91,33.92,33.87,33.9,120400.0,22.015,22.0215,21.989,22.0085,120400.0
2009-10-12 10:20:00,33.9,33.91,33.86,33.89,62000.0,22.0085,22.015,21.9825,22.002,62000.0
2009-10-12 10:30:00,33.89,33.91,33.87,33.88,116100.0,22.002,22.015,21.989,21.9955,116100.0
2009-10-12 10:40:00,33.88,33.94,33.88,33.92,59700.0,21.9955,22.0345,21.9955,22.0215,59700.0
2009-10-12 10:50:00,33.92,33.95,33.91,33.91,94000.0,22.0215,22.041,22.015,22.015,94000.0
2009-10-12 11:00:00,33.91,33.92,33.88,33.89,67600.0,22.015,22.0215,21.9955,22.002,67600.0
2009-10-12 11:10:00,33.88,33.9,33.84,33.89,76900.0,21.9955,22.0085,21.9695,22.002,76900.0
2009-10-12 11:20:00,33.89,33.92,33.89,33.89,46200.0,22.002,22.0215,22.002,22.002,46200.0
2009-10-12 11:30:00,33.9,33.9,33.85,33.85,43100.0,22.0085,22.0085,21.976,21.976,43100.0
2009-10-12 11:40:00,33.85,33.86,33.84,33.84,32800.0,21.976,21.9825,21.9695,21.9695,32800.0
2009-10-12 11:50:00,33.85,33.87,33.84,33.87,40600.0,21.976,21.989,21.9695,21.989,40600.0
2009-10-12 12:00:00,33.87,33.89,33.86,33.89,190300.0,21.989,22.002,21.9825,22.002,190300.0
2009-10-12 12:10:00,33.89,33.91,33.89,33.9,48200.0,22.002,22.015,22.002,22.0085,48200.0
2009-10-12 12:20:00,33.91,33.91,33.88,33.89,58800.0,22.015,22.015,21.9955,22.002,58800.0
2009-10-12 12:30:00,33.9,33.9,33.89,33.9,24200.0,22.0085,22.0085,22.002,22.0085,24200.0
2009-10-12 12:40:00,33.89,33.9,33.89,33.89,25600.0,22.002,22.0085,22.002,22.002,25600.0
2009-10-12 12:50:00,33.9,33.92,33.89,33.91,46500.0,22.0085,22.0215,22.002,22.015,46500.0
2009-10-12 13:00:00,33.91,33.95,33.91,33.95,44800.0,22.015,22.041,22.015,22.041,44800.0
2009-10-12 13:10:00,33.95,33.95,33.94,33.94,50800.0,22.041,22.041,22.0345,22.0345,50800.0
2009-10-12 13:20:00,33.94,33.95,33.92,33.94,89500.0,22.0345,22.041,22.0215,22.0345,89500.0
2009-10-12 13:30:00,33.95,33.95,33.93,33.94,64600.0,22.041,22.041,22.028,22.0345,64600.0
2009-10-12 13:40:00,33.95,33.96,33.93,33.93,54100.0,22.041,22.0474,22.028,22.028,54100.0
2009-10-12 13:50:00,33.94,33.94,33.91,33.92,62300.0,22.0345,22.0345,22.015,22.0215,62300.0
2009-10-12 14:00:00,33.91,33.92,33.89,33.9,88900.0,22.015,22.0215,22.002,22.0085,88900.0
2009-10-12 14:10:00,33.9,33.9,33.84,33.84,145000.0,22.0085,22.0085,21.9695,21.9695,145000.0
2009-10-12 14:20:00,33.83,33.85,33.79,33.81,222100.0,21.963,21.976,21.9371,21.9501,222100.0
2009-10-12 14:30:00,33.81,33.84,33.8,33.83,118400.0,21.9501,21.9695,21.9436,21.963,118400.0
2009-10-12 14:40:00,33.84,33.85,33.83,33.85,79600.0,21.9695,21.976,21.963,21.976,79600.0
2009-10-12 14:50:00,33.85,33.85,33.84,33.85,126600.0,21.976,21.976,21.9695,21.976,126600.0
2009-10-12 15:00:00,33.84,33.85,33.82,33.82,96700.0,21.9695,21.976,21.9566,21.9566,96700.0
2009-10-12 15:10:00,33.82,33.83,33.81,33.81,59900.0,21.9566,21.963,21.9501,21.9501,59900.0
2009-10-12 15:20:00,33.81,33.82,33.79,33.79,81300.0,21.9501,21.9566,21.9371,21.9371,81300.0
2009-10-12 15:30:00,33.8,33.8,33.76,33.76,124400.0,21.9436,21.9436,21.9176,21.9176,124400.0
2009-10-12 15:40:00,33.76,33.79,33.75,33.79,203100.0,21.9176,21.9371,21.9111,21.9371,203100.0
2009-10-12 15:50:00,33.79,33.87,33.78,33.87,358800.0,21.9371,21.989,21.9306,21.989,358800.0
2009-10-13 09:30:00,33.81,33.85,33.55,33.58,277600.0,21.9501,21.976,21.7813,21.8007,277600.0
2009-10-13 09:40:00,33.59,33.62,33.48,33.51,257500.0,21.8072,21.8267,21.7358,21.7553,257500.0
2009-10-13 09:50:00,33.51,33.51,33.38,33.43,170000.0,21.7553,21.7553,21.6709,21.7034,170000.0
2009-10-13 10:00:00,33.43,33.48,33.4,33.42,113300.0,21.7034,21.7358,21.6839,21.6969,113300.0
2009-10-13 10:10:00,33.43,33.44,33.4,33.41,66500.0,21.7034,21.7098,21.6839,21.6904,66500.0
2009-10-13 10:20:00,33.41,33.42,33.34,33.39,99000.0,21.6904,21.6969,21.6449,21.6774,99000.0
2009-10-13 10:30:00,33.38,33.42,33.36,33.36,76600.0,21.6709,21.6969,21.6579,21.6579,76600.0
2009-10-13 10:40:00,33.36,33.39,33.36,33.36,46700.0,21.6579,21.6774,21.6579,21.6579,46700.0
2009-10-13 10:50:00,33.37,33.39,33.34,33.39,66900.0,21.6644,21.6774,21.6449,21.6774,66900.0
2009-10-13 11:00:00,33.39,33.41,33.33,33.33,94900.0,21.6774,21.6904,21.6384,21.6384,94900.0
2009-10-13 11:10:00,33.34,33.4,33.33,33.34,82400.0,21.6449,21.6839,21.6384,21.6449,82400.0
2009-10-13 11:20:00,33.35,33.44,33.34,33.44,68900.0,21.6514,21.7098,21.6449,21.7098,68900.0
2009-10-13 11:30:00,33.44,33.46,33.39,33.42,66000.0,21.7098,21.7228,21.6774,21.6969,66000.0
2009-10-13 11:40:00,33.43,33.55,33.42,33.52,117500.0,21.7034,21.7813,21.6969,21.7618,117500.0
2009-10-13 11:50:00,33.52,33.59,33.51,33.57,68500.0,21.7618,21.8072,21.7553,21.7942,68500.0
2009-10-13 12:00:00,33.58,33.6,33.54,33.58,52300.0,21.8007,21.8137,21.7748,21.8007,52300.0
2009-10-13 12:10:00,33.58,33.61,33.57,33.57,36100.0,21.8007,21.8202,21.7942,21.7942,36100.0
2009-10-13 12:20:00,33.57,33.59,33.54,33.57,91500.0,21.7942,21.8072,21.7748,21.7942,91500.0
2009-10-13 12:30:00,33.58,33.58,33.56,33.56,28100.0,21.8007,21.8007,21.7878,21.7878,28100.0
2009-10-13 12:40:00,33.57,33.57,33.54,33.55,93500.0,21.7942,21.7942,21.7748,21.7813,93500.0
2009-10-13 12:50:00,33.56,33.58,33.55,33.57,38600.0,21.7878,21.8007,21.7813,21.7942,38600.0
2009-10-13 13:00:00,33.58,33.58,33.56,33.57,38800.0,21.8007,21.8007,21.7878,21.7942,38800.0
2009-10-13 13:10:00,33.56,33.57,33.56,33.57,43400.0,21.7878,21.7942,21.7878,21.7942,43400.0
2009-10-13 13:20:00,33.57,33.57,33.54,33.54,32200.0,21.7942,21.7942,21.7748,21.7748,32200.0
2009-10-13 13:30:00,33.55,33.55,33.51,33.52,50200.0,21.7813,21.7813,21.7553,21.7618,50200.0
2009-10-13 13:40:00,33.52,33.55,33.49,33.55,70600.0,21.7618,21.7813,21.7423,21.7813,70600.0
2009-10-13 13:50:00,33.55,33.55,33.54,33.54,47000.0,21.7813,21.7813,21.7748,21.7748,47000.0
2009-10-13 14:00:00,33.54,33.54,33.45,33.47,179900.0,21.7748,21.7748,21.7163,21.7293,179900.0
2009-10-13 14:10:00,33.47,33.47,33.42,33.42,77300.0,21.7293,21.7293,21.6969,21.6969,77300.0
2009-10-13 14:20:00,33.42,33.43,33.4,33.4,75400.0,21.6969,21.7034,21.6839,21.6839,75400.0
2009-10-13 14:30:00,33.41,33.41,33.39,33.4,65700.0,21.6904,21.6904,21.6774,21.6839,65700.0
2009-10-13 14:40:00,33.4,33.41,33.4,33.41,65600.0,21.6839,21.6904,21.6839,21.6904,65600.0
2009-10-13 14:50:00,33.41,33.41,33.37,33.37,88900.0,21.6904,21.6904,21.6644,21.6644,88900.0
2009-10-13 15:00:00,33.37,33.38,33.35,33.36,146700.0,21.6644,21.6709,21.6514,21.6579,146700.0
2009-10-13 15:10:00,33.36,33.39,33.36,33.38,159400.0,21.6579,21.6774,21.6579,21.6709,159400.0
2009-10-13 15:20:00,33.38,33.39,33.38,33.38,66700.0,21.6709,21.6774,21.6709,21.6709,66700.0
2009-10-13 15:30:00,33.39,33.39,33.35,33.35,228100.0,21.6774,21.6774,21.6514,21.6514,228100.0
2009-10-13 15:40:00,33.36,33.37,33.3,33.31,354800.0,21.6579,21.6644,21.619,21.6255,354800.0
2009-10-13 15:50:00,33.31,33.36,33.3,33.36,865900.0,21.6255,21.6579,21.619,21.6579,865900.0
2009-10-14 09:30:00,33.59,33.63,33.47,33.47,228800.0,21.8072,21.8332,21.7293,21.7293,228800.0
2009-10-14 09:40:00,33.48,33.5,33.41,33.41,150800.0,21.7358,21.7488,21.6904,21.6904,150800.0
2009-10-14 09:50:00,33.42,33.45,33.4,33.42,149800.0,21.6969,21.7163,21.6839,21.6969,149800.0
2009-10-14 10:00:00,33.42,33.46,33.38,33.44,126400.0,21.6969,21.7228,21.6709,21.7098,126400.0
2009-10-14 10:10:00,33.45,33.59,33.45,33.56,189500.0,21.7163,21.8072,21.7163,21.7878,189500.0
2009-10-14 10:20:00,33.57,33.71,33.52,33.68,453400.0,21.7942,21.8851,21.7618,21.8657,453400.0
2009-10-14 10:30:00,33.67,33.68,33.56,33.66,129300.0,21.8592,21.8657,21.7878,21.8527,129300.0
2009-10-14 10:40:00,33.67,33.72,33.65,33.72,149000.0,21.8592,21.8916,21.8462,21.8916,149000.0
2009-10-14 10:50:00,33.72,33.74,33.68,33.7,109200.0,21.8916,21.9046,21.8657,21.8786,109200.0
2009-10-14 11:00:00,33.7,33.74,33.67,33.71,96900.0,21.8786,21.9046,21.8592,21.8851,96900.0
2009-10-14 11:10:00,33.72,33.8,33.69,33.8,174200.0,21.8916,21.9436,21.8722,21.9436,174200.0
2009-10-14 11:20:00,33.79,33.89,33.79,33.86,239900.0,21.9371,22.002,21.9371,21.9825,239900.0
2009-10-14 11:30:00,33.87,33.87,33.73,33.79,201700.0,21.989,21.989,21.8981,21.9371,201700.0
2009-10-14 11:40:00,33.79,33.8,33.78,33.78,64100.0,21.9371,21.9436,21.9306,21.9306,64100.0
2009-10-14 11:50:00,33.79,33.94,33.77,33.91,247300.0,21.9371,22.0345,21.9241,22.015,247300.0
2009-10-14 12:00:00,33.92,34.0,33.88,33.89,156600.0,22.0215,22.0734,21.9955,22.002,156600.0
2009-10-14 12:10:00,33.89,33.9,33.79,33.79,192000.0,22.002,22.0085,21.9371,21.9371,192000.0
2009-10-14 12:20:00,33.8,33.81,33.74,33.74,145300.0,21.9436,21.9501,21.9046,21.9046,145300.0
2009-10-14 12:30:00,33.74,33.79,33.73,33.73,77700.0,21.9046,21.9371,21.8981,21.8981,77700.0
2009-10-14 12:40:00,33.73,33.81,33.72,33.79,75000.0,21.8981,21.9501,21.8916,21.9371,75000.0
2009-10-14 12:50:00,33.79,33.86,33.78,33.85,59400.0,21.9371,21.9825,21.9306,21.976,59400.0
2009-10-14 13:00:00,33.86,33.87,33.83,33.83,69200.0,21.9825,21.989,21.963,21.963,69200.0
2009-10-14 13:10:00,33.83,33.94,33.83,33.94,102400.0,21.963,22.0345,21.963,22.0345,102400.0
2009-10-14 13:20:00,33.93,33.94,33.9,33.91,102100.0,22.028,22.0345,22.0085,22.015,102100.0
2009-10-14 13:30:00,33.92,33.97,33.92,33.95,68400.0,22.0215,22.0539,22.0215,22.041,68400.0
2009-10-14 13:40:00,33.95,34.0,33.92,33.92,99900.0,22.041,22.0734,22.0215,22.0215,99900.0
2009-10-14 13:50:00,33.92,33.93,33.9,33.91,69000.0,22.0215,22.028,22.0085,22.015,69000.0
2009-10-14 14:00:00,33.91,33.94,33.9,33.92,74900.0,22.015,22.0345,22.0085,22.0215,74900.0
2009-10-14 14:10:00,33.93,33.93,33.82,33.92,132000.0,22.028,22.028,21.9566,22.0215,132000.0
2009-10-14 14:20:00,33.91,33.97,33.89,33.96,111800.0,22.015,22.0539,22.002,22.0474,111800.0
2009-10-14 14:30:00,33.97,34.04,33.96,33.98,180300.0,22.0539,22.0994,22.0474,22.0604,180300.0
2009-10-14 14:40:00,33.98,33.98,33.93,33.94,69600.0,22.0604,22.0604,22.028,22.0345,69600.0
2009-10-14 14:50:00,33.94,33.95,33.92,33.93,77500.0,22.0345,22.041,22.0215,22.028,77500.0
2009-10-14 15:00:00,33.92,34.02,33.92,33.98,175200.0,22.0215,22.0864,22.0215,22.0604,175200.0
2009-10-14 15:10:00,33.98,34.02,33.97,34.0,148300.0,22.0604,22.0864,22.0539,22.0734,148300.0
2009-10-14 15:20:00,34.0,34.08,34.0,34.07,204000.0,22.0734,22.1253,22.0734,22.1189,204000.0
2009-10-14 15:30:00,34.08,34.08,33.98,33.98,330400.0,22.1253,22.1253,22.0604,22.0604,330400.0
2009-10-14 15:40:00,33.99,33.99,33.94,33.94,262700.0,22.0669,22.0669,22.0345,22.0345,262700.0
2009-10-14 15:50:00,33.95,33.95,33.92,33.93,475700.0,22.041,22.041,22.0215,22.028,475700.0
2009-10-15 09:30:00,33.79,34.25,33.75,34.25,365400.0,21.9371,22.2357,21.9111,22.2357,365400.0
2009-10-15 09:40:00,34.24,34.36,34.21,34.27,274100.0,22.2292,22.3071,22.2097,22.2487,274100.0
2009-10-15 09:50:00,34.28,34.37,34.28,34.33,174500.0,22.2552,22.3136,22.2552,22.2877,174500.0
2009-10-15 10:00:00,34.33,34.42,34.33,34.38,317000.0,22.2877,22.3461,22.2877,22.3201,317000.0
2009-10-15 10:10:00,34.39,34.42,34.35,34.36,195500.0,22.3266,22.3461,22.3006,22.3071,195500.0
2009-10-15 10:20:00,34.36,34.42,34.32,34.34,233800.0,22.3071,22.3461,22.2812,22.2941,233800.0
2009-10-15 10:30:00,34.35,34.36,34.29,34.29,167700.0,22.3006,22.3071,22.2617,22.2617,167700.0
2009-10-15 10:40:00,34.29,34.34,34.27,34.31,119800.0,22.2617,22.2941,22.2487,22.2747,119800.0
2009-10-15 10:50:00,34.3,34.38,34.29,34.35,155200.0,22.2682,22.3201,22.2617,22.3006,155200.0
2009-10-15 11:00:00,34.35,34.38,34.3,34.35,128300.0,22.3006,22.3201,22.2682,22.3006,128300.0
2009-10-15 11:10:00,34.35,34.38,34.32,34.38,116000.0,22.3006,22.3201,22.2812,22.3201,116000.0
2009-10-15 11:20:00,34.37,34.43,34.36,34.42,215400.0,22.3136,22.3526,22.3071,22.3461,215400.0
2009-10-15 11:30:00,34.41,34.46,34.39,34.44,154500.0,22.3396,22.3721,22.3266,22.3591,154500.0
2009-10-15 11:40:00,34.44,34.44,34.33,34.36,189500.0,22.3591,22.3591,22.2877,22.3071,189500.0
2009-10-15 11:50:00,34.35,34.37,34.33,34.35,69800.0,22.3006,22.3136,22.2877,22.3006,69800.0
2009-10-15 12:00:00,34.36,34.41,34.35,34.41,103200.0,22.3071,22.3396,22.3006,22.3396,103200.0
2009-10-15 12:10:00,34.41,34.44,34.4,34.4,81700.0,22.3396,22.3591,22.3331,22.3331,81700.0
2009-10-15 12:20:00,34.41,34.45,34.37,34.4,100500.0,22.3396,22.3656,22.3136,22.3331,100500.0
2009-10-15 12:30:00,34.4,34.42,34.35,34.37,70500.0,22.3331,22.3461,22.3006,22.3136,70500.0
2009-10-15 12:40:00,34.36,34.4,34.36,34.38,101700.0,22.3071,22.3331,22.3071,22.3201,101700.0
2009-10-15 12:50:00,34.38,34.38,34.37,34.37,71000.0,22.3201,22.3201,22.3136,22.3136,71000.0
2009-10-15 13:00:00,34.38,34.39,34.36,34.38,84800.0,22.3201,22.3266,22.3071,22.3201,84800.0
2009-10-15 13:10:00,34.38,34.44,34.37,34.4,178700.0,22.3201,22.3591,22.3136,22.3331,178700.0
2009-10-15 13:20:00,34.4,34.41,34.35,34.4,172100.0,22.3331,22.3396,22.3006,22.3331,172100.0
2009-10-15 13:30:00,34.39,34.42,34.36,34.37,94300.0,22.3266,22.3461,22.3071,22.3136,94300.0
2009-10-15 13:40:00,34.36,34.37,34.32,34.32,121200.0,22.3071,22.3136,22.2812,22.2812,121200.0
2009-10-15 13:50:00,34.32,34.32,34.3,34.31,73900.0,22.2812,22.2812,22.2682,22.2747,73900.0
2009-10-15 14:00:00,34.31,34.32,34.3,34.3,57900.0,22.2747,22.2812,22.2682,22.2682,57900.0
2009-10-15 14:10:00,34.3,34.32,34.24,34.32,129000.0,22.2682,22.2812,22.2292,22.2812,129000.0
2009-10-15 14:20:00,34.32,34.32,34.28,34.32,117900.0,22.2812,22.2812,22.2552,22.2812,117900.0
2009-10-15 14:30:00,34.32,34.34,34.31,34.34,55200.0,22.2812,22.2941,22.2747,22.2941,55200.0
2009-10-15 14:40:00,34.34,34.36,34.33,34.36,76500.0,22.2941,22.3071,22.2877,22.3071,76500.0
2009-10-15 14:50:00,34.36,34.39,34.35,34.39,76800.0,22.3071,22.3266,22.3006,22.3266,76800.0
2009-10-15 15:00:00,34.39,34.44,34.38,34.44,197600.0,22.3266,22.3591,22.3201,22.3591,197600.0
2009-10-15 15:10:00,34.44,34.49,34.43,34.48,163800.0,22.3591,22.3915,22.3526,22.385,163800.0
2009-10-15 15:20:00,34.48,34.49,34.41,34.41,221200.0,22.385,22.3915,22.3396,22.3396,221200.0
2009-10-15 15:30:00,34.41,34.47,34.37,34.47,247500.0,22.3396,22.3785,22.3136,22.3785,247500.0
2009-10-15 15:40:00,34.47,34.5,34.46,34.46,224500.0,22.3785,22.398,22.3721,22.3721,224500.0
2009-10-15 15:50:00,34.46,34.51,34.44,34.5,540500.0,22.3721,22.4045,22.3591,22.398,540500.0
2009-10-16 09:30:00,34.26,34.43,34.26,34.36,638300.0,22.2422,22.3526,22.2422,22.3071,638300.0
2009-10-16 09:40:00,34.37,34.53,34.35,34.53,171300.0,22.3136,22.4175,22.3006,22.4175,171300.0
2009-10-16 09:50:00,34.53,34.58,34.49,34.58,255100.0,22.4175,22.45,22.3915,22.45,255100.0
2009-10-16 10:00:00,34.57,34.58,34.49,34.51,249400.0,22.4435,22.45,22.3915,22.4045,249400.0
2009-10-16 10:10:00,34.5,34.56,34.49,34.53,134300.0,22.398,22.437,22.3915,22.4175,134300.0
2009-10-16 10:20:00,34.52,34.52,34.42,34.45,149600.0,22.411,22.411,22.3461,22.3656,149600.0
2009-10-16 10:30:00,34.46,34.51,34.42,34.44,138500.0,22.3721,22.4045,22.3461,22.3591,138500.0
2009-10-16 10:40:00,34.44,34.45,34.33,34.45,132300.0,22.3591,22.3656,22.2877,22.3656,132300.0
2009-10-16 10:50:00,34.46,34.47,34.39,34.4,131200.0,22.3721,22.3785,22.3266,22.3331,131200.0
2009-10-16 11:00:00,34.4,34.45,34.4,34.44,90000.0,22.3331,22.3656,22.3331,22.3591,90000.0
2009-10-16 11:10:00,34.44,34.45,34.35,34.4,96400.0,22.3591,22.3656,22.3006,22.3331,96400.0
2009-10-16 11:20:00,34.4,34.41,34.35,34.39,57200.0,22.3331,22.3396,22.3006,22.3266,57200.0
2009-10-16 11:30:00,34.39,34.4,34.33,34.33,61100.0,22.3266,22.3331,22.2877,22.2877,61100.0
2009-10-16 11:40:00,34.33,34.34,34.27,34.32,146600.0,22.2877,22.2941,22.2487,22.2812,146600.0
2009-10-16 11:50:00,34.33,34.35,34.3,34.33,79600.0,22.2877,22.3006,22.2682,22.2877,79600.0
2009-10-16 12:00:00,34.33,34.34,34.3,34.3,33900.0,22.2877,22.2941,22.2682,22.2682,33900.0
2009-10-16 12:10:00,34.31,34.4,34.3,34.4,102700.0,22.2747,22.3331,22.2682,22.3331,102700.0
2009-10-16 12:20:00,34.4,34.45,34.38,34.44,105600.0,22.3331,22.3656,22.3201,22.3591,105600.0
2009-10-16 12:30:00,34.45,34.45,34.41,34.41,39300.0,22.3656,22.3656,22.3396,22.3396,39300.0
2009-10-16 12:40:00,34.41,34.42,34.38,34.4,53400.0,22.3396,22.3461,22.3201,22.3331,53400.0
2009-10-16 12:50:00,34.4,34.4,34.38,34.4,59100.0,22.3331,22.3331,22.3201,22.3331,59100.0
2009-10-16 13:00:00,34.4,34.4,34.38,34.39,46400.0,22.3331,22.3331,22.3201,22.3266,46400.0
2009-10-16 13:10:00,34.38,34.42,34.37,34.37,113100.0,22.3201,22.3461,22.3136,22.3136,113100.0
2009-10-16 13:20:00,34.38,34.39,34.36,34.38,69200.0,22.3201,22.3266,22.3071,22.3201,69200.0
2009-10-16 13:30:00,34.38,34.43,34.38,34.41,52900.0,22.3201,22.3526,22.3201,22.3396,52900.0
2009-10-16 13:40:00,34.41,34.43,34.41,34.41,67500.0,22.3396,22.3526,22.3396,22.3396,67500.0
2009-10-16 13:50:00,34.42,34.46,34.41,34.41,83200.0,22.3461,22.3721,22.3396,22.3396,83200.0
2009-10-16 14:00:00,34.42,34.43,34.37,34.38,114300.0,22.3461,22.3526,22.3136,22.3201,114300.0
2009-10-16 14:10:00,34.37,34.4,34.35,34.4,129700.0,22.3136,22.3331,22.3006,22.3331,129700.0
2009-10-16 14:20:00,34.4,34.46,34.39,34.46,135100.0,22.3331,22.3721,22.3266,22.3721,135100.0
2009-10-16 14:30:00,34.45,34.46,34.41,34.43,68700.0,22.3656,22.3721,22.3396,22.3526,68700.0
2009-10-16 14:40:00,34.43,34.47,34.42,34.47,114100.0,22.3526,22.3785,22.3461,22.3785,114100.0
2009-10-16 14:50:00,34.47,34.49,34.45,34.45,110500.0,22.3785,22.3915,22.3656,22.3656,110500.0
2009-10-16 15:00:00,34.45,34.47,34.44,34.46,104500.0,22.3656,22.3785,22.3591,22.3721,104500.0
2009-10-16 15:10:00,34.46,34.46,34.35,34.35,213000.0,22.3721,22.3721,22.3006,22.3006,213000.0
2009-10-16 15:20:00,34.35,34.37,34.32,34.37,198600.0,22.3006,22.3136,22.2812,22.3136,198600.0
2009-10-16 15:30:00,34.37,34.49,34.35,34.48,221900.0,22.3136,22.3915,22.3006,22.385,221900.0
2009-10-16 15:40:00,34.48,34.5,34.43,34.43,214600.0,22.385,22.398,22.3526,22.3526,214600.0
2009-10-16 15:50:00,34.43,34.44,34.39,34.43,386800.0,22.3526,22.3591,22.3266,22.3526,386800.0
2009-10-19 09:30:00,34.72,34.81,34.56,34.66,186100.0,22.5408,22.5993,22.437,22.5019,186100.0
2009-10-19 09:40:00,34.65,34.71,34.6,34.7,114800.0,22.4954,22.5344,22.4629,22.5279,114800.0
2009-10-19 09:50:00,34.69,34.9,34.69,34.87,205300.0,22.5214,22.6577,22.5214,22.6382,205300.0
2009-10-19 10:00:00,34.86,34.96,34.85,34.87,311300.0,22.6317,22.6967,22.6252,22.6382,311300.0
2009-10-19 10:10:00,34.87,34.94,34.82,34.82,219600.0,22.6382,22.6837,22.6058,22.6058,219600.0
2009-10-19 10:20:00,34.83,34.86,34.76,34.78,225300.0,22.6123,22.6317,22.5668,22.5798,225300.0
2009-10-19 10:30:00,34.78,34.85,34.77,34.78,177100.0,22.5798,22.6252,22.5733,22.5798,177100.0
2009-10-19 10:40:00,34.79,34.83,34.78,34.79,161500.0,22.5863,22.6123,22.5798,22.5863,161500.0
2009-10-19 10:50:00,34.79,34.9,34.79,34.88,102000.0,22.5863,22.6577,22.5863,22.6447,102000.0
2009-10-19 11:00:00,34.87,34.97,34.87,34.97,215900.0,22.6382,22.7032,22.6382,22.7032,215900.0
2009-10-19 11:10:00,34.97,35.0,34.95,34.99,207000.0,22.7032,22.7226,22.6902,22.7161,207000.0
2009-10-19 11:20:00,34.99,35.15,34.98,35.08,905400.0,22.7161,22.82,22.7096,22.7746,905400.0
2009-10-19 11:30:00,35.07,35.19,35.05,35.11,303400.0,22.7681,22.846,22.7551,22.794,303400.0
2009-10-19 11:40:00,35.12,35.15,35.11,35.15,103900.0,22.8005,22.82,22.794,22.82,103900.0
2009-10-19 11:50:00,35.15,35.22,35.14,35.18,142500.0,22.82,22.8655,22.8135,22.8395,142500.0
2009-10-19 12:00:00,35.18,35.19,35.13,35.13,97700.0,22.8395,22.846,22.807,22.807,97700.0
2009-10-19 12:10:00,35.13,35.13,35.07,35.1,103300.0,22.807,22.807,22.7681,22.7876,103300.0
2009-10-19 12:20:00,35.11,35.2,35.11,35.19,85700.0,22.794,22.8525,22.794,22.846,85700.0
2009-10-19 12:30:00,35.2,35.24,35.19,35.22,97700.0,22.8525,22.8784,22.846,22.8655,97700.0
2009-10-19 12:40:00,35.23,35.33,35.22,35.31,194900.0,22.8719,22.9369,22.8655,22.9239,194900.0
2009-10-19 12:50:00,35.31,35.41,35.31,35.41,169400.0,22.9239,22.9888,22.9239,22.9888,169400.0
2009-10-19 13:00:00,35.4,35.43,35.38,35.43,159200.0,22.9823,23.0018,22.9693,23.0018,159200.0
2009-10-19 13:10:00,35.42,35.46,35.38,35.38,216000.0,22.9953,23.0213,22.9693,22.9693,216000.0
2009-10-19 13:20:00,35.39,35.42,35.34,35.35,144900.0,22.9758,22.9953,22.9434,22.9499,144900.0
2009-10-19 13:30:00,35.36,35.45,35.35,35.44,167000.0,22.9563,23.0148,22.9499,23.0083,167000.0
2009-10-19 13:40:00,35.44,35.45,35.34,35.38,176300.0,23.0083,23.0148,22.9434,22.9693,176300.0
2009-10-19 13:50:00,35.38,35.4,35.36,35.38,111100.0,22.9693,22.9823,22.9563,22.9693,111100.0
2009-10-19 14:00:00,35.39,35.44,35.38,35.43,179100.0,22.9758,23.0083,22.9693,23.0018,179100.0
2009-10-19 14:10:00,35.43,35.54,35.42,35.51,328200.0,23.0018,23.0732,22.9953,23.0537,328200.0
2009-10-19 14:20:00,35.5,35.55,35.5,35.52,192500.0,23.0472,23.0797,23.0472,23.0602,192500.0
2009-10-19 14:30:00,35.52,35.52,35.43,35.44,206100.0,23.0602,23.0602,23.0018,23.0083,206100.0
2009-10-19 14:40:00,35.44,35.45,35.4,35.44,170500.0,23.0083,23.0148,22.9823,23.0083,170500.0
2009-10-19 14:50:00,35.43,35.44,35.34,35.37,425400.0,23.0018,23.0083,22.9434,22.9628,425400.0
2009-10-19 15:00:00,35.36,35.38,35.31,35.31,297100.0,22.9563,22.9693,22.9239,22.9239,297100.0
2009-10-19 15:10:00,35.31,35.37,35.3,35.3,258900.0,22.9239,22.9628,22.9174,22.9174,258900.0
2009-10-19 15:20:00,35.31,35.31,35.25,35.25,327500.0,22.9239,22.9239,22.8849,22.8849,327500.0
2009-10-19 15:30:00,35.25,35.32,35.24,35.27,383900.0,22.8849,22.9304,22.8784,22.8979,383900.0
2009-10-19 15:40:00,35.28,35.29,35.23,35.25,425700.0,22.9044,22.9109,22.8719,22.8849,425700.0
2009-10-19 15:50:00,35.24,35.28,35.24,35.28,633700.0,22.8784,22.9044,22.8784,22.9044,633700.0
2009-10-20 09:30:00,35.19,35.43,35.04,35.33,429200.0,22.846,23.0018,22.7486,22.9369,429200.0
2009-10-20 09:40:00,35.36,35.36,35.13,35.15,160700.0,22.9563,22.9563,22.807,22.82,160700.0
2009-10-20 09:50:00,35.17,35.38,35.15,35.37,401900.0,22.833,22.9693,22.82,22.9628,401900.0
2009-10-20 10:00:00,35.37,35.63,35.37,35.48,480200.0,22.9628,23.1316,22.9628,23.0343,480200.0
2009-10-20 10:10:00,35.47,35.56,35.37,35.38,211300.0,23.0278,23.0862,22.9628,22.9693,211300.0
2009-10-20 10:20:00,35.38,35.41,35.23,35.23,232300.0,22.9693,22.9888,22.8719,22.8719,232300.0
2009-10-20 10:30:00,35.23,35.34,35.23,35.28,161800.0,22.8719,22.9434,22.8719,22.9044,161800.0
2009-10-20 10:40:00,35.28,35.31,35.26,35.27,129400.0,22.9044,22.9239,22.8914,22.8979,129400.0
2009-10-20 10:50:00,35.28,35.31,35.2,35.21,128600.0,22.9044,22.9239,22.8525,22.859,128600.0
2009-10-20 11:00:00,35.21,35.22,35.17,35.17,110000.0,22.859,22.8655,22.833,22.833,110000.0
2009-10-20 11:10:00,35.17,35.26,35.13,35.25,167100.0,22.833,22.8914,22.807,22.8849,167100.0
2009-10-20 11:20:00,35.25,35.25,35.06,35.07,193000.0,22.8849,22.8849,22.7616,22.7681,193000.0
2009-10-20 11:30:00,35.07,35.08,34.96,34.96,195000.0,22.7681,22.7746,22.6967,22.6967,195000.0
2009-10-20 11:40:00,34.97,34.99,34.89,34.98,177300.0,22.7032,22.7161,22.6512,22.7096,177300.0
2009-10-20 11:50:00,34.98,34.98,34.92,34.92,87100.0,22.7096,22.7096,22.6707,22.6707,87100.0
2009-10-20 12:00:00,34.93,34.97,34.92,34.96,106600.0,22.6772,22.7032,22.6707,22.6967,106600.0
2009-10-20 12:10:00,34.97,34.97,34.92,34.94,131300.0,22.7032,22.7032,22.6707,22.6837,131300.0
2009-10-20 12:20:00,34.94,34.97,34.93,34.95,82800.0,22.6837,22.7032,22.6772,22.6902,82800.0
2009-10-20 12:30:00,34.96,34.96,34.89,34.95,114200.0,22.6967,22.6967,22.6512,22.6902,114200.0
2009-10-20 12:40:00,34.95,35.15,34.88,34.88,819900.0,22.6902,22.82,22.6447,22.6447,819900.0
2009-10-20 12:50:00,34.88,34.89,34.84,34.85,77700.0,22.6447,22.6512,22.6188,22.6252,77700.0
2009-10-20 13:00:00,34.85,34.95,34.84,34.92,151500.0,22.6252,22.6902,22.6188,22.6707,151500.0
2009-10-20 13:10:00,34.91,34.97,34.91,34.92,142700.0,22.6642,22.7032,22.6642,22.6707,142700.0
2009-10-20 13:20:00,34.92,34.96,34.92,34.95,73000.0,22.6707,22.6967,22.6707,22.6902,73000.0
2009-10-20 13:30:00,34.95,34.97,34.92,34.92,95900.0,22.6902,22.7032,22.6707,22.6707,95900.0
2009-10-20 13:40:00,34.93,34.96,34.91,34.95,67000.0,22.6772,22.6967,22.6642,22.6902,67000.0
2009-10-20 13:50:00,34.96,34.96,34.93,34.94,75700.0,22.6967,22.6967,22.6772,22.6837,75700.0
2009-10-20 14:00:00,34.93,34.94,34.88,34.92,150800.0,22.6772,22.6837,22.6447,22.6707,150800.0
2009-10-20 14:10:00,34.92,35.02,34.9,35.0,169100.0,22.6707,22.7356,22.6577,22.7226,169100.0
2009-10-20 14:20:00,34.99,35.0,34.93,34.93,102500.0,22.7161,22.7226,22.6772,22.6772,102500.0
2009-10-20 14:30:00,34.94,35.01,34.9,35.01,163700.0,22.6837,22.7291,22.6577,22.7291,163700.0
2009-10-20 14:40:00,35.01,35.06,34.97,34.99,227500.0,22.7291,22.7616,22.7032,22.7161,227500.0
2009-10-20 14:50:00,35.0,35.02,34.96,35.0,178400.0,22.7226,22.7356,22.6967,22.7226,178400.0
2009-10-20 15:00:00,35.0,35.03,34.99,35.01,168600.0,22.7226,22.7421,22.7161,22.7291,168600.0
2009-10-20 15:10:00,35.02,35.04,34.92,34.93,264100.0,22.7356,22.7486,22.6707,22.6772,264100.0
2009-10-20 15:20:00,34.92,35.06,34.91,35.06,285200.0,22.6707,22.7616,22.6642,22.7616,285200.0
2009-10-20 15:30:00,35.06,35.13,35.03,35.08,416800.0,22.7616,22.807,22.7421,22.7746,416800.0
2009-10-20 15:40:00,35.07,35.21,35.07,35.2,553300.0,22.7681,22.859,22.7681,22.8525,553300.0
2009-10-20 15:50:00,35.21,35.28,35.14,35.24,1007500.0,22.859,22.9044,22.8135,22.8784,1007500.0
2009-10-21 09:30:00,35.4,35.51,34.9,34.93,1085100.0,22.9823,23.0537,22.6577,22.6772,1085100.0
2009-10-21 09:40:00,34.93,34.98,34.42,34.47,1242000.0,22.6772,22.7096,22.3461,22.3785,1242000.0
2009-10-21 09:50:00,34.44,34.78,34.44,34.72,621100.0,22.3591,22.5798,22.3591,22.5408,621100.0
2009-10-21 10:00:00,34.72,34.75,34.57,34.69,562600.0,22.5408,22.5603,22.4435,22.5214,562600.0
2009-10-21 10:10:00,34.69,34.74,34.52,34.53,454500.0,22.5214,22.5538,22.411,22.4175,454500.0
2009-10-21 10:20:00,34.52,34.53,34.2,34.3,1052200.0,22.411,22.4175,22.2033,22.2682,1052200.0
2009-10-21 10:30:00,34.3,34.47,34.23,34.38,785400.0,22.2682,22.3785,22.2227,22.3201,785400.0
2009-10-21 10:40:00,34.39,34.51,34.29,34.4,434900.0,22.3266,22.4045,22.2617,22.3331,434900.0
2009-10-21 10:50:00,34.41,34.44,34.06,34.1,600600.0,22.3396,22.3591,22.1124,22.1383,600600.0
2009-10-21 11:00:00,34.1,34.35,34.1,34.19,406700.0,22.1383,22.3006,22.1383,22.1968,406700.0
2009-10-21 11:10:00,34.19,34.25,34.14,34.2,288900.0,22.1968,22.2357,22.1643,22.2033,288900.0
2009-10-21 11:20:00,34.2,34.22,34.05,34.22,327300.0,22.2033,22.2162,22.1059,22.2162,327300.0
2009-10-21 11:30:00,34.22,34.35,34.2,34.29,324400.0,22.2162,22.3006,22.2033,22.2617,324400.0
2009-10-21 11:40:00,34.29,34.32,34.23,34.31,237400.0,22.2617,22.2812,22.2227,22.2747,237400.0
2009-10-21 11:50:00,34.32,34.35,34.29,34.33,172400.0,22.2812,22.3006,22.2617,22.2877,172400.0
2009-10-21 12:00:00,34.33,34.33,34.2,34.22,180400.0,22.2877,22.2877,22.2033,22.2162,180400.0
2009-10-21 12:10:00,34.22,34.23,34.15,34.16,204300.0,22.2162,22.2227,22.1708,22.1773,204300.0
2009-10-21 12:20:00,34.17,34.21,34.1,34.21,211600.0,22.1838,22.2097,22.1383,22.2097,211600.0
2009-10-21 12:30:00,34.21,34.23,34.07,34.07,247800.0,22.2097,22.2227,22.1189,22.1189,247800.0
2009-10-21 12:40:00,34.07,34.08,33.97,34.06,516900.0,22.1189,22.1253,22.0539,22.1124,516900.0
2009-10-21 12:50:00,34.06,34.06,33.96,33.96,244900.0,22.1124,22.1124,22.0474,22.0474,244900.0
2009-10-21 13:00:00,33.96,33.97,33.89,33.93,265500.0,22.0474,22.0539,22.002,22.028,265500.0
2009-10-21 13:10:00,33.93,33.96,33.82,33.83,243200.0,22.028,22.0474,21.9566,21.963,243200.0
2009-10-21 13:20:00,33.83,33.83,33.69,33.76,407200.0,21.963,21.963,21.8722,21.9176,407200.0
2009-10-21 13:30:00,33.75,33.86,33.75,33.83,232300.0,21.9111,21.9825,21.9111,21.963,232300.0
2009-10-21 13:40:00,33.84,33.85,33.7,33.73,275200.0,21.9695,21.976,21.8786,21.8981,275200.0
2009-10-21 13:50:00,33.73,33.85,33.72,33.83,295700.0,21.8981,21.976,21.8916,21.963,295700.0
2009-10-21 14:00:00,33.83,33.86,33.8,33.85,261700.0,21.963,21.9825,21.9436,21.976,261700.0
2009-10-21 14:10:00,33.85,33.85,33.76,33.84,228900.0,21.976,21.976,21.9176,21.9695,228900.0
2009-10-21 14:20:00,33.84,34.01,33.83,34.0,297300.0,21.9695,22.0799,21.963,22.0734,297300.0
2009-10-21 14:30:00,34.0,34.01,33.84,33.88,234500.0,22.0734,22.0799,21.9695,21.9955,234500.0
2009-10-21 14:40:00,33.87,33.93,33.84,33.86,190700.0,21.989,22.028,21.9695,21.9825,190700.0
2009-10-21 14:50:00,33.86,33.86,33.75,33.76,237700.0,21.9825,21.9825,21.9111,21.9176,237700.0
2009-10-21 15:00:00,33.75,33.91,33.75,33.88,374000.0,21.9111,22.015,21.9111,21.9955,374000.0
2009-10-21 15:10:00,33.88,33.89,33.75,33.77,248900.0,21.9955,22.002,21.9111,21.9241,248900.0
2009-10-21 15:20:00,33.76,33.79,33.62,33.63,473000.0,21.9176,21.9371,21.8267,21.8332,473000.0
2009-10-21 15:30:00,33.63,33.7,33.48,33.69,707600.0,21.8332,21.8786,21.7358,21.8722,707600.0
2009-10-21 15:40:00,33.69,33.75,33.58,33.65,692300.0,21.8722,21.9111,21.8007,21.8462,692300.0
2009-10-21 15:50:00,33.64,33.69,33.57,33.67,981200.0,21.8397,21.8722,21.7942,21.8592,981200.0
2009-10-22 09:30:00,33.97,33.97,33.73,33.78,410300.0,22.0539,22.0539,21.8981,21.9306,410300.0
2009-10-22 09:40:00,33.78,33.84,33.69,33.7,389600.0,21.9306,21.9695,21.8722,21.8786,389600.0
2009-10-22 09:50:00,33.7,33.77,33.59,33.61,510400.0,21.8786,21.9241,21.8072,21.8202,510400.0
2009-10-22 10:00:00,33.6,33.63,33.45,33.62,323200.0,21.8137,21.8332,21.7163,21.8267,323200.0
2009-10-22 10:10:00,33.62,33.75,33.59,33.74,240700.0,21.8267,21.9111,21.8072,21.9046,240700.0
2009-10-22 10:20:00,33.74,33.78,33.65,33.65,317300.0,21.9046,21.9306,21.8462,21.8462,317300.0
2009-10-22 10:30:00,33.65,33.75,33.64,33.67,271100.0,21.8462,21.9111,21.8397,21.8592,271100.0
2009-10-22 10:40:00,33.66,33.76,33.65,33.74,164800.0,21.8527,21.9176,21.8462,21.9046,164800.0
2009-10-22 10:50:00,33.75,33.79,33.72,33.75,210600.0,21.9111,21.9371,21.8916,21.9111,210600.0
2009-10-22 11:00:00,33.74,33.77,33.74,33.74,144000.0,21.9046,21.9241,21.9046,21.9046,144000.0
2009-10-22 11:10:00,33.74,33.75,33.68,33.71,221300.0,21.9046,21.9111,21.8657,21.8851,221300.0
2009-10-22 11:20:00,33.71,33.75,33.7,33.72,131300.0,21.8851,21.9111,21.8786,21.8916,131300.0
2009-10-22 11:30:00,33.72,33.77,33.69,33.76,252400.0,21.8916,21.9241,21.8722,21.9176,252400.0
2009-10-22 11:40:00,33.77,33.82,33.76,33.81,110000.0,21.9241,21.9566,21.9176,21.9501,110000.0
2009-10-22 11:50:00,33.81,33.82,33.72,33.78,287100.0,21.9501,21.9566,21.8916,21.9306,287100.0
2009-10-22 12:00:00,33.78,33.83,33.75,33.83,93100.0,21.9306,21.963,21.9111,21.963,93100.0
2009-10-22 12:10:00,33.83,33.89,33.83,33.85,137900.0,21.963,22.002,21.963,21.976,137900.0
2009-10-22 12:20:00,33.85,33.86,33.79,33.79,197700.0,21.976,21.9825,21.9371,21.9371,197700.0
2009-10-22 12:30:00,33.8,33.8,33.78,33.79,176200.0,21.9436,21.9436,21.9306,21.9371,176200.0
2009-10-22 12:40:00,33.79,33.84,33.75,33.81,200900.0,21.9371,21.9695,21.9111,21.9501,200900.0
2009-10-22 12:50:00,33.82,33.9,33.81,33.86,186600.0,21.9566,22.0085,21.9501,21.9825,186600.0
2009-10-22 13:00:00,33.87,33.89,33.85,33.86,114500.0,21.989,22.002,21.976,21.9825,114500.0
2009-10-22 13:10:00,33.86,33.87,33.84,33.84,135500.0,21.9825,21.989,21.9695,21.9695,135500.0
2009-10-22 13:20:00,33.84,33.88,33.84,33.87,176700.0,21.9695,21.9955,21.9695,21.989,176700.0
2009-10-22 13:30:00,33.88,33.88,33.85,33.86,83000.0,21.9955,21.9955,21.976,21.9825,83000.0
2009-10-22 13:40:00,33.86,33.87,33.85,33.87,78600.0,21.9825,21.989,21.976,21.989,78600.0
2009-10-22 13:50:00,33.86,33.87,33.85,33.86,98700.0,21.9825,21.989,21.976,21.9825,98700.0
2009-10-22 14:00:00,33.86,33.91,33.85,33.9,144700.0,21.9825,22.015,21.976,22.0085,144700.0
2009-10-22 14:10:00,33.9,33.98,33.88,33.9,265500.0,22.0085,22.0604,21.9955,22.0085,265500.0
2009-10-22 14:20:00,33.91,33.98,33.89,33.98,180900.0,22.015,22.0604,22.002,22.0604,180900.0
2009-10-22 14:30:00,33.98,34.0,33.96,33.99,139900.0,22.0604,22.0734,22.0474,22.0669,139900.0
2009-10-22 14:40:00,33.99,34.0,33.97,33.99,127900.0,22.0669,22.0734,22.0539,22.0669,127900.0
2009-10-22 14:50:00,34.0,34.02,33.98,33.99,237700.0,22.0734,22.0864,22.0604,22.0669,237700.0
2009-10-22 15:00:00,34.0,34.02,33.99,34.01,187700.0,22.0734,22.0864,22.0669,22.0799,187700.0
2009-10-22 15:10:00,34.01,34.06,33.98,34.05,201800.0,22.0799,22.1124,22.0604,22.1059,201800.0
2009-10-22 15:20:00,34.05,34.13,34.03,34.05,219700.0,22.1059,22.1578,22.0929,22.1059,219700.0
2009-10-22 15:30:00,34.05,34.06,34.02,34.02,229600.0,22.1059,22.1124,22.0864,22.0864,229600.0
2009-10-22 15:40:00,34.02,34.08,34.02,34.04,630200.0,22.0864,22.1253,22.0864,22.0994,630200.0
2009-10-22 15:50:00,34.05,34.08,34.02,34.07,919300.0,22.1059,22.1253,22.0864,22.1189,919300.0
2009-10-23 09:30:00,34.23,34.28,33.86,34.0,400000.0,22.2227,22.2552,21.9825,22.0734,400000.0
2009-10-23 09:40:00,34.0,34.11,33.96,34.01,302600.0,22.0734,22.1448,22.0474,22.0799,302600.0
2009-10-23 09:50:00,34.01,34.19,34.01,34.13,270300.0,22.0799,22.1968,22.0799,22.1578,270300.0
2009-10-23 10:00:00,34.12,34.2,33.98,34.02,448500.0,22.1513,22.2033,22.0604,22.0864,448500.0
2009-10-23 10:10:00,34.03,34.03,33.99,34.0,293300.0,22.0929,22.0929,22.0669,22.0734,293300.0
2009-10-23 10:20:00,34.0,34.02,33.95,33.98,247100.0,22.0734,22.0864,22.041,22.0604,247100.0
2009-10-23 10:30:00,33.99,34.02,33.97,34.02,135300.0,22.0669,22.0864,22.0539,22.0864,135300.0
2009-10-23 10:40:00,34.02,34.05,34.0,34.04,89800.0,22.0864,22.1059,22.0734,22.0994,89800.0
2009-10-23 10:50:00,34.04,34.08,34.03,34.05,171800.0,22.0994,22.1253,22.0929,22.1059,171800.0
2009-10-23 11:00:00,34.04,34.08,34.0,34.01,227800.0,22.0994,22.1253,22.0734,22.0799,227800.0
2009-10-23 11:10:00,34.01,34.02,33.89,33.89,269100.0,22.0799,22.0864,22.002,22.002,269100.0
2009-10-23 11:20:00,33.89,33.96,33.88,33.96,279900.0,22.002,22.0474,21.9955,22.0474,279900.0
2009-10-23 11:30:00,33.95,33.98,33.91,33.91,183200.0,22.041,22.0604,22.015,22.015,183200.0
2009-10-23 11:40:00,33.91,33.97,33.82,33.96,150000.0,22.015,22.0539,21.9566,22.0474,150000.0
2009-10-23 11:50:00,33.96,33.98,33.9,33.91,121700.0,22.0474,22.0604,22.0085,22.015,121700.0
2009-10-23 12:00:00,33.9,34.0,33.9,33.99,149700.0,22.0085,22.0734,22.0085,22.0669,149700.0
2009-10-23 12:10:00,33.99,33.99,33.94,33.98,94100.0,22.0669,22.0669,22.0345,22.0604,94100.0
2009-10-23 12:20:00,33.97,33.98,33.96,33.96,73600.0,22.0539,22.0604,22.0474,22.0474,73600.0
2009-10-23 12:30:00,33.97,33.99,33.92,33.98,100900.0,22.0539,22.0669,22.0215,22.0604,100900.0
2009-10-23 12:40:00,33.97,34.02,33.96,33.98,117600.0,22.0539,22.0864,22.0474,22.0604,117600.0
2009-10-23 12:50:00,33.97,33.98,33.92,33.93,82600.0,22.0539,22.0604,22.0215,22.028,82600.0
2009-10-23 13:00:00,33.93,33.93,33.89,33.91,89300.0,22.028,22.028,22.002,22.015,89300.0
2009-10-23 13:10:00,33.92,33.92,33.9,33.9,75700.0,22.0215,22.0215,22.0085,22.0085,75700.0
2009-10-23 13:20:00,33.9,33.94,33.89,33.9,189700.0,22.0085,22.0345,22.002,22.0085,189700.0
2009-10-23 13:30:00,33.9,33.93,33.82,33.91,309600.0,22.0085,22.028,21.9566,22.015,309600.0
2009-10-23 13:40:00,33.91,33.98,33.9,33.91,147000.0,22.015,22.0604,22.0085,22.015,147000.0
2009-10-23 13:50:00,33.92,33.94,33.91,33.92,76800.0,22.0215,22.0345,22.015,22.0215,76800.0
2009-10-23 14:00:00,33.92,33.93,33.9,33.93,164400.0,22.0215,22.028,22.0085,22.028,164400.0
2009-10-23 14:10:00,33.92,33.94,33.9,33.91,103500.0,22.0215,22.0345,22.0085,22.015,103500.0
2009-10-23 14:20:00,33.9,33.94,33.9,33.91,135600.0,22.0085,22.0345,22.0085,22.015,135600.0
2009-10-23 14:30:00,33.9,33.91,33.9,33.9,150900.0,22.0085,22.015,22.0085,22.0085,150900.0
2009-10-23 14:40:00,33.9,33.91,33.87,33.88,94400.0,22.0085,22.015,21.989,21.9955,94400.0
2009-10-23 14:50:00,33.88,33.88,33.8,33.82,179700.0,21.9955,21.9955,21.9436,21.9566,179700.0
2009-10-23 15:00:00,33.82,33.93,33.81,33.92,181900.0,21.9566,22.028,21.9501,22.0215,181900.0
2009-10-23 15:10:00,33.92,33.95,33.87,33.9,168700.0,22.0215,22.041,21.989,22.0085,168700.0
2009-10-23 15:20:00,33.9,33.91,33.83,33.85,183700.0,22.0085,22.015,21.963,21.976,183700.0
2009-10-23 15:30:00,33.85,33.87,33.83,33.85,268100.0,21.976,21.989,21.963,21.976,268100.0
2009-10-23 15:40:00,33.85,33.9,33.85,33.9,211800.0,21.976,22.0085,21.976,22.0085,211800.0
2009-10-23 15:50:00,33.9,33.96,33.89,33.95,449600.0,22.0085,22.0474,22.002,22.041,449600.0
2009-10-26 09:30:00,34.05,34.31,34.04,34.24,324600.0,22.1059,22.2747,22.0994,22.2292,324600.0
2009-10-26 09:40:00,34.24,34.4,34.12,34.31,193300.0,22.2292,22.3331,22.1513,22.2747,193300.0
2009-10-26 09:50:00,34.31,34.36,34.22,34.26,211800.0,22.2747,22.3071,22.2162,22.2422,211800.0
2009-10-26 10:00:00,34.26,34.37,34.24,34.3,259400.0,22.2422,22.3136,22.2292,22.2682,259400.0
2009-10-26 10:10:00,34.29,34.38,34.28,34.29,151800.0,22.2617,22.3201,22.2552,22.2617,151800.0
2009-10-26 10:20:00,34.29,34.29,34.2,34.2,110600.0,22.2617,22.2617,22.2033,22.2033,110600.0
2009-10-26 10:30:00,34.19,34.22,34.15,34.15,190200.0,22.1968,22.2162,22.1708,22.1708,190200.0
2009-10-26 10:40:00,34.16,34.18,34.08,34.08,163900.0,22.1773,22.1903,22.1253,22.1253,163900.0
2009-10-26 10:50:00,34.09,34.15,34.08,34.13,200200.0,22.1318,22.1708,22.1253,22.1578,200200.0
2009-10-26 11:00:00,34.13,34.18,34.11,34.15,158900.0,22.1578,22.1903,22.1448,22.1708,158900.0
2009-10-26 11:10:00,34.15,34.19,34.09,34.09,152900.0,22.1708,22.1968,22.1318,22.1318,152900.0
2009-10-26 11:20:00,34.09,34.11,34.01,34.01,135100.0,22.1318,22.1448,22.0799,22.0799,135100.0
2009-10-26 11:30:00,34.0,34.0,33.78,33.87,595500.0,22.0734,22.0734,21.9306,21.989,595500.0
2009-10-26 11:40:00,33.87,33.87,33.76,33.82,330300.0,21.989,21.989,21.9176,21.9566,330300.0
2009-10-26 11:50:00,33.82,33.85,33.73,33.78,374800.0,21.9566,21.976,21.8981,21.9306,374800.0
2009-10-26 12:00:00,33.77,33.83,33.75,33.8,448800.0,21.9241,21.963,21.9111,21.9436,448800.0
2009-10-26 12:10:00,33.8,33.86,33.79,33.84,124400.0,21.9436,21.9825,21.9371,21.9695,124400.0
2009-10-26 12:20:00,33.84,33.88,33.83,33.87,159400.0,21.9695,21.9955,21.963,21.989,159400.0
2009-10-26 12:30:00,33.87,33.92,33.85,33.85,219700.0,21.989,22.0215,21.976,21.976,219700.0
2009-10-26 12:40:00,33.85,33.9,33.83,33.85,181300.0,21.976,22.0085,21.963,21.976,181300.0
2009-10-26 12:50:00,33.85,33.92,33.84,33.86,133100.0,21.976,22.0215,21.9695,21.9825,133100.0
2009-10-26 13:00:00,33.85,33.88,33.83,33.87,42400.0,21.976,21.9955,21.963,21.989,42400.0
2009-10-26 13:10:00,33.87,33.87,33.83,33.85,75400.0,21.989,21.989,21.963,21.976,75400.0
2009-10-26 13:20:00,33.85,33.9,33.83,33.89,89800.0,21.976,22.0085,21.963,22.002,89800.0
2009-10-26 13:30:00,33.9,33.92,33.88,33.89,101500.0,22.0085,22.0215,21.9955,22.002,101500.0
2009-10-26 13:40:00,33.88,33.91,33.88,33.89,94500.0,21.9955,22.015,21.9955,22.002,94500.0
2009-10-26 13:50:00,33.89,33.95,33.89,33.91,168400.0,22.002,22.041,22.002,22.015,168400.0
2009-10-26 14:00:00,33.91,33.93,33.9,33.9,84900.0,22.015,22.028,22.0085,22.0085,84900.0
2009-10-26 14:10:00,33.9,33.91,33.89,33.89,97300.0,22.0085,22.015,22.002,22.002,97300.0
2009-10-26 14:20:00,33.89,33.92,33.89,33.91,90100.0,22.002,22.0215,22.002,22.015,90100.0
2009-10-26 14:30:00,33.9,33.93,33.87,33.92,227300.0,22.0085,22.028,21.989,22.0215,227300.0
2009-10-26 14:40:00,33.92,33.93,33.89,33.89,129100.0,22.0215,22.028,22.002,22.002,129100.0
2009-10-26 14:50:00,33.89,34.01,33.89,33.95,178300.0,22.002,22.0799,22.002,22.041,178300.0
2009-10-26 15:00:00,33.95,33.95,33.92,33.93,130400.0,22.041,22.041,22.0215,22.028,130400.0
2009-10-26 15:10:00,33.93,34.0,33.93,33.98,162700.0,22.028,22.0734,22.028,22.0604,162700.0
2009-10-26 15:20:00,33.97,33.99,33.93,33.95,145900.0,22.0539,22.0669,22.028,22.041,145900.0
2009-10-26 15:30:00,33.95,33.98,33.94,33.96,183400.0,22.041,22.0604,22.0345,22.0474,183400.0
2009-10-26 15:40:00,33.96,33.98,33.94,33.98,195800.0,22.0474,22.0604,22.0345,22.0604,195800.0
2009-10-26 15:50:00,33.98,33.98,33.91,33.92,485500.0,22.0604,22.0604,22.015,22.0215,485500.0
2009-10-27 09:30:00,34.0,34.38,33.88,34.35,367400.0,22.0734,22.3201,21.9955,22.3006,367400.0
2009-10-27 09:40:00,34.36,34.38,34.26,34.35,255300.0,22.3071,22.3201,22.2422,22.3006,255300.0
2009-10-27 09:50:00,34.36,34.42,34.26,34.27,190100.0,22.3071,22.3461,22.2422,22.2487,190100.0
2009-10-27 10:00:00,34.26,34.3,34.07,34.19,318800.0,22.2422,22.2682,22.1189,22.1968,318800.0
2009-10-27 10:10:00,34.19,34.27,34.13,34.24,145100.0,22.1968,22.2487,22.1578,22.2292,145100.0
2009-10-27 10:20:00,34.25,34.35,34.22,34.31,138100.0,22.2357,22.3006,22.2162,22.2747,138100.0
2009-10-27 10:30:00,34.33,34.33,34.24,34.28,137000.0,22.2877,22.2877,22.2292,22.2552,137000.0
2009-10-27 10:40:00,34.28,34.42,34.28,34.4,158300.0,22.2552,22.3461,22.2552,22.3331,158300.0
2009-10-27 10:50:00,34.4,34.4,34.32,34.37,133100.0,22.3331,22.3331,22.2812,22.3136,133100.0
2009-10-27 11:00:00,34.38,34.4,34.31,34.34,172800.0,22.3201,22.3331,22.2747,22.2941,172800.0
2009-10-27 11:10:00,34.33,34.37,34.27,34.31,213300.0,22.2877,22.3136,22.2487,22.2747,213300.0
2009-10-27 11:20:00,34.31,34.33,34.28,34.32,159100.0,22.2747,22.2877,22.2552,22.2812,159100.0
2009-10-27 11:30:00,34.32,34.33,34.22,34.25,122800.0,22.2812,22.2877,22.2162,22.2357,122800.0
2009-10-27 11:40:00,34.25,34.35,34.25,34.29,163600.0,22.2357,22.3006,22.2357,22.2617,163600.0
2009-10-27 11:50:00,34.29,34.34,34.26,34.3,163100.0,22.2617,22.2941,22.2422,22.2682,163100.0
2009-10-27 12:00:00,34.31,34.33,34.28,34.3,107500.0,22.2747,22.2877,22.2552,22.2682,107500.0
2009-10-27 12:10:00,34.29,34.37,34.24,34.32,134800.0,22.2617,22.3136,22.2292,22.2812,134800.0
2009-10-27 12:20:00,34.32,34.33,34.22,34.26,113600.0,22.2812,22.2877,22.2162,22.2422,113600.0
2009-10-27 12:30:00,34.26,34.31,34.19,34.26,97900.0,22.2422,22.2747,22.1968,22.2422,97900.0
2009-10-27 12:40:00,34.26,34.26,34.18,34.25,123600.0,22.2422,22.2422,22.1903,22.2357,123600.0
2009-10-27 12:50:00,34.25,34.26,34.17,34.23,81900.0,22.2357,22.2422,22.1838,22.2227,81900.0
2009-10-27 13:00:00,34.23,34.24,34.1,34.16,97200.0,22.2227,22.2292,22.1383,22.1773,97200.0
2009-10-27 13:10:00,34.16,34.24,34.14,34.16,75700.0,22.1773,22.2292,22.1643,22.1773,75700.0
2009-10-27 13:20:00,34.16,34.18,34.11,34.14,75000.0,22.1773,22.1903,22.1448,22.1643,75000.0
2009-10-27 13:30:00,34.13,34.2,34.1,34.19,72500.0,22.1578,22.2033,22.1383,22.1968,72500.0
2009-10-27 13:40:00,34.19,34.24,34.18,34.22,64300.0,22.1968,22.2292,22.1903,22.2162,64300.0
2009-10-27 13:50:00,34.22,34.28,34.22,34.28,91300.0,22.2162,22.2552,22.2162,22.2552,91300.0
2009-10-27 14:00:00,34.27,34.32,34.26,34.29,134600.0,22.2487,22.2812,22.2422,22.2617,134600.0
2009-10-27 14:10:00,34.3,34.4,34.29,34.4,155700.0,22.2682,22.3331,22.2617,22.3331,155700.0
2009-10-27 14:20:00,34.39,34.43,34.36,34.38,117500.0,22.3266,22.3526,22.3071,22.3201,117500.0
2009-10-27 14:30:00,34.37,34.4,34.32,34.35,116200.0,22.3136,22.3331,22.2812,22.3006,116200.0
2009-10-27 14:40:00,34.35,34.38,34.34,34.37,76700.0,22.3006,22.3201,22.2941,22.3136,76700.0
2009-10-27 14:50:00,34.37,34.4,34.37,34.39,89300.0,22.3136,22.3331,22.3136,22.3266,89300.0
2009-10-27 15:00:00,34.39,34.4,34.29,34.3,110700.0,22.3266,22.3331,22.2617,22.2682,110700.0
2009-10-27 15:10:00,34.3,34.34,34.27,34.34,87400.0,22.2682,22.2941,22.2487,22.2941,87400.0
2009-10-27 15:20:00,34.33,34.36,34.29,34.31,115300.0,22.2877,22.3071,22.2617,22.2747,115300.0
2009-10-27 15:30:00,34.31,34.33,34.16,34.2,222100.0,22.2747,22.2877,22.1773,22.2033,222100.0
2009-10-27 15:40:00,34.21,34.29,34.19,34.2,398200.0,22.2097,22.2617,22.1968,22.2033,398200.0
2009-10-27 15:50:00,34.2,34.22,34.11,34.15,372400.0,22.2033,22.2162,22.1448,22.1708,372400.0
2009-10-28 09:30:00,34.16,34.25,34.04,34.19,223100.0,22.1773,22.2357,22.0994,22.1968,223100.0
2009-10-28 09:40:00,34.19,34.27,34.11,34.16,227700.0,22.1968,22.2487,22.1448,22.1773,227700.0
2009-10-28 09:50:00,34.16,34.23,34.15,34.18,181500.0,22.1773,22.2227,22.1708,22.1903,181500.0
2009-10-28 10:00:00,34.17,34.21,34.08,34.2,388500.0,22.1838,22.2097,22.1253,22.2033,388500.0
2009-10-28 10:10:00,34.2,34.29,34.19,34.28,434000.0,22.2033,22.2617,22.1968,22.2552,434000.0
2009-10-28 10:20:00,34.27,34.37,34.25,34.32,176900.0,22.2487,22.3136,22.2357,22.2812,176900.0
2009-10-28 10:30:00,34.32,34.36,34.27,34.29,242900.0,22.2812,22.3071,22.2487,22.2617,242900.0
2009-10-28 10:40:00,34.3,34.34,34.26,34.33,149700.0,22.2682,22.2941,22.2422,22.2877,149700.0
2009-10-28 10:50:00,34.34,34.34,34.23,34.23,264100.0,22.2941,22.2941,22.2227,22.2227,264100.0
2009-10-28 11:00:00,34.23,34.28,34.19,34.26,202800.0,22.2227,22.2552,22.1968,22.2422,202800.0
2009-10-28 11:10:00,34.26,34.3,34.23,34.27,131500.0,22.2422,22.2682,22.2227,22.2487,131500.0
2009-10-28 11:20:00,34.27,34.29,34.24,34.26,99200.0,22.2487,22.2617,22.2292,22.2422,99200.0
2009-10-28 11:30:00,34.26,34.27,34.2,34.27,136600.0,22.2422,22.2487,22.2033,22.2487,136600.0
2009-10-28 11:40:00,34.26,34.33,34.23,34.3,110700.0,22.2422,22.2877,22.2227,22.2682,110700.0
2009-10-28 11:50:00,34.3,34.32,34.26,34.26,101500.0,22.2682,22.2812,22.2422,22.2422,101500.0
2009-10-28 12:00:00,34.27,34.33,34.25,34.26,94600.0,22.2487,22.2877,22.2357,22.2422,94600.0
2009-10-28 12:10:00,34.26,34.31,34.24,34.3,71000.0,22.2422,22.2747,22.2292,22.2682,71000.0
2009-10-28 12:20:00,34.31,34.35,34.27,34.33,101600.0,22.2747,22.3006,22.2487,22.2877,101600.0
2009-10-28 12:30:00,34.34,34.35,34.27,34.3,116800.0,22.2941,22.3006,22.2487,22.2682,116800.0
2009-10-28 12:40:00,34.29,34.3,34.26,34.27,86700.0,22.2617,22.2682,22.2422,22.2487,86700.0
2009-10-28 12:50:00,34.27,34.29,34.24,34.28,329900.0,22.2487,22.2617,22.2292,22.2552,329900.0
2009-10-28 13:00:00,34.27,34.3,34.25,34.29,156100.0,22.2487,22.2682,22.2357,22.2617,156100.0
2009-10-28 13:10:00,34.29,34.35,34.28,34.31,156300.0,22.2617,22.3006,22.2552,22.2747,156300.0
2009-10-28 13:20:00,34.32,34.32,34.25,34.27,90800.0,22.2812,22.2812,22.2357,22.2487,90800.0
2009-10-28 13:30:00,34.26,34.3,34.25,34.25,112800.0,22.2422,22.2682,22.2357,22.2357,112800.0
2009-10-28 13:40:00,34.26,34.28,34.25,34.26,81300.0,22.2422,22.2552,22.2357,22.2422,81300.0
2009-10-28 13:50:00,34.26,34.27,34.25,34.26,109300.0,22.2422,22.2487,22.2357,22.2422,109300.0
2009-10-28 14:00:00,34.27,34.29,34.25,34.28,119700.0,22.2487,22.2617,22.2357,22.2552,119700.0
2009-10-28 14:10:00,34.29,34.3,34.26,34.27,138300.0,22.2617,22.2682,22.2422,22.2487,138300.0
2009-10-28 14:20:00,34.27,34.27,34.17,34.21,241100.0,22.2487,22.2487,22.1838,22.2097,241100.0
2009-10-28 14:30:00,34.21,34.27,34.21,34.25,241400.0,22.2097,22.2487,22.2097,22.2357,241400.0
2009-10-28 14:40:00,34.24,34.28,34.12,34.16,380300.0,22.2292,22.2552,22.1513,22.1773,380300.0
2009-10-28 14:50:00,34.16,34.22,34.15,34.2,250800.0,22.1773,22.2162,22.1708,22.2033,250800.0
2009-10-28 15:00:00,34.19,34.19,34.08,34.09,180000.0,22.1968,22.1968,22.1253,22.1318,180000.0
2009-10-28 15:10:00,34.08,34.11,34.05,34.09,139800.0,22.1253,22.1448,22.1059,22.1318,139800.0
2009-10-28 15:20:00,34.09,34.11,34.03,34.07,123400.0,22.1318,22.1448,22.0929,22.1189,123400.0
2009-10-28 15:30:00,34.07,34.11,34.06,34.11,387700.0,22.1189,22.1448,22.1124,22.1448,387700.0
2009-10-28 15:40:00,34.1,34.11,34.01,34.01,251900.0,22.1383,22.1448,22.0799,22.0799,251900.0
2009-10-28 15:50:00,34.01,34.03,34.0,34.02,539800.0,22.0799,22.0929,22.0734,22.0864,539800.0
2009-10-29 09:30:00,34.15,34.15,33.9,33.92,299900.0,22.1708,22.1708,22.0085,22.0215,299900.0
2009-10-29 09:40:00,33.93,33.96,33.8,33.85,365300.0,22.028,22.0474,21.9436,21.976,365300.0
2009-10-29 09:50:00,33.85,33.89,33.76,33.78,243500.0,21.976,22.002,21.9176,21.9306,243500.0
2009-10-29 10:00:00,33.78,33.86,33.76,33.8,563400.0,21.9306,21.9825,21.9176,21.9436,563400.0
2009-10-29 10:10:00,33.8,33.82,33.77,33.81,153300.0,21.9436,21.9566,21.9241,21.9501,153300.0
2009-10-29 10:20:00,33.81,33.82,33.75,33.79,290200.0,21.9501,21.9566,21.9111,21.9371,290200.0
2009-10-29 10:30:00,33.78,33.8,33.72,33.75,443400.0,21.9306,21.9436,21.8916,21.9111,443400.0
2009-10-29 10:40:00,33.75,33.77,33.73,33.75,142300.0,21.9111,21.9241,21.8981,21.9111,142300.0
2009-10-29 10:50:00,33.75,33.77,33.72,33.77,103200.0,21.9111,21.9241,21.8916,21.9241,103200.0
2009-10-29 11:00:00,33.76,33.8,33.73,33.73,137400.0,21.9176,21.9436,21.8981,21.8981,137400.0
2009-10-29 11:10:00,33.73,33.76,33.7,33.72,137300.0,21.8981,21.9176,21.8786,21.8916,137300.0
2009-10-29 11:20:00,33.72,33.81,33.72,33.8,76800.0,21.8916,21.9501,21.8916,21.9436,76800.0
2009-10-29 11:30:00,33.8,33.8,33.72,33.73,100600.0,21.9436,21.9436,21.8916,21.8981,100600.0
2009-10-29 11:40:00,33.74,33.76,33.72,33.74,113500.0,21.9046,21.9176,21.8916,21.9046,113500.0
2009-10-29 11:50:00,33.75,33.77,33.74,33.77,52900.0,21.9111,21.9241,21.9046,21.9241,52900.0
2009-10-29 12:00:00,33.77,33.8,33.76,33.8,116200.0,21.9241,21.9436,21.9176,21.9436,116200.0
2009-10-29 12:10:00,33.8,33.8,33.76,33.79,58300.0,21.9436,21.9436,21.9176,21.9371,58300.0
2009-10-29 12:20:00,33.79,33.82,33.79,33.81,119800.0,21.9371,21.9566,21.9371,21.9501,119800.0
2009-10-29 12:30:00,33.81,33.82,33.77,33.78,89100.0,21.9501,21.9566,21.9241,21.9306,89100.0
2009-10-29 12:40:00,33.78,33.85,33.77,33.85,75000.0,21.9306,21.976,21.9241,21.976,75000.0
2009-10-29 12:50:00,33.85,33.87,33.84,33.87,56500.0,21.976,21.989,21.9695,21.989,56500.0
2009-10-29 13:00:00,33.87,33.89,33.8,33.83,124200.0,21.989,22.002,21.9436,21.963,124200.0
2009-10-29 13:10:00,33.84,33.87,33.83,33.87,51200.0,21.9695,21.989,21.963,21.989,51200.0
2009-10-29 13:20:00,33.87,33.87,33.85,33.86,63400.0,21.989,21.989,21.976,21.9825,63400.0
2009-10-29 13:30:00,33.86,33.87,33.85,33.85,58900.0,21.9825,21.989,21.976,21.976,58900.0
2009-10-29 13:40:00,33.86,33.87,33.82,33.86,71200.0,21.9825,21.989,21.9566,21.9825,71200.0
2009-10-29 13:50:00,33.86,33.87,33.84,33.86,82700.0,21.9825,21.989,21.9695,21.9825,82700.0
2009-10-29 14:00:00,33.87,33.87,33.77,33.78,162800.0,21.989,21.989,21.9241,21.9306,162800.0
2009-10-29 14:10:00,33.78,33.83,33.77,33.83,65400.0,21.9306,21.963,21.9241,21.963,65400.0
2009-10-29 14:20:00,33.83,33.87,33.82,33.86,86600.0,21.963,21.989,21.9566,21.9825,86600.0
2009-10-29 14:30:00,33.86,33.9,33.85,33.9,122100.0,21.9825,22.0085,21.976,22.0085,122100.0
2009-10-29 14:40:00,33.9,33.98,33.89,33.98,139300.0,22.0085,22.0604,22.002,22.0604,139300.0
2009-10-29 14:50:00,33.98,34.04,33.97,34.04,137600.0,22.0604,22.0994,22.0539,22.0994,137600.0
2009-10-29 15:00:00,34.04,34.07,34.03,34.06,188400.0,22.0994,22.1189,22.0929,22.1124,188400.0
2009-10-29 15:10:00,34.06,34.1,34.05,34.1,255600.0,22.1124,22.1383,22.1059,22.1383,255600.0
2009-10-29 15:20:00,34.1,34.1,34.07,34.07,207400.0,22.1383,22.1383,22.1189,22.1189,207400.0
2009-10-29 15:30:00,34.07,34.13,34.05,34.13,295600.0,22.1189,22.1578,22.1059,22.1578,295600.0
2009-10-29 15:40:00,34.13,34.13,34.06,34.08,300200.0,22.1578,22.1578,22.1124,22.1253,300200.0
2009-10-29 15:50:00,34.07,34.14,34.02,34.11,587200.0,22.1189,22.1643,22.0864,22.1448,587200.0
2009-10-30 09:30:00,34.07,34.17,33.99,34.14,133100.0,22.1189,22.1838,22.0669,22.1643,133100.0
2009-10-30 09:40:00,34.11,34.33,34.04,34.14,262400.0,22.1448,22.2877,22.0994,22.1643,262400.0
2009-10-30 09:50:00,34.15,34.17,33.99,34.01,171100.0,22.1708,22.1838,22.0669,22.0799,171100.0
2009-10-30 10:00:00,34.01,34.08,34.0,34.05,184300.0,22.0799,22.1253,22.0734,22.1059,184300.0
2009-10-30 10:10:00,34.05,34.11,34.02,34.07,177800.0,22.1059,22.1448,22.0864,22.1189,177800.0
2009-10-30 10:20:00,34.08,34.09,33.98,34.03,130300.0,22.1253,22.1318,22.0604,22.0929,130300.0
2009-10-30 10:30:00,34.03,34.09,34.02,34.08,59300.0,22.0929,22.1318,22.0864,22.1253,59300.0
2009-10-30 10:40:00,34.07,34.14,34.02,34.07,79600.0,22.1189,22.1643,22.0864,22.1189,79600.0
2009-10-30 10:50:00,34.08,34.11,34.07,34.08,31700.0,22.1253,22.1448,22.1189,22.1253,31700.0
2009-10-30 11:00:00,34.09,34.13,34.05,34.06,72700.0,22.1318,22.1578,22.1059,22.1124,72700.0
2009-10-30 11:10:00,34.07,34.08,34.0,34.01,50300.0,22.1189,22.1253,22.0734,22.0799,50300.0
2009-10-30 11:20:00,34.01,34.13,34.01,34.13,80700.0,22.0799,22.1578,22.0799,22.1578,80700.0
2009-10-30 11:30:00,34.13,34.16,34.01,34.08,210300.0,22.1578,22.1773,22.0799,22.1253,210300.0
2009-10-30 11:40:00,34.08,34.11,33.98,34.02,119600.0,22.1253,22.1448,22.0604,22.0864,119600.0
2009-10-30 11:50:00,34.01,34.05,33.95,34.05,180600.0,22.0799,22.1059,22.041,22.1059,180600.0
2009-10-30 12:00:00,34.05,34.08,33.98,34.06,78800.0,22.1059,22.1253,22.0604,22.1124,78800.0
2009-10-30 12:10:00,34.06,34.07,33.95,33.99,74900.0,22.1124,22.1189,22.041,22.0669,74900.0
2009-10-30 12:20:00,33.98,34.02,33.84,33.88,174500.0,22.0604,22.0864,21.9695,21.9955,174500.0
2009-10-30 12:30:00,33.87,33.97,33.87,33.92,144800.0,21.989,22.0539,21.989,22.0215,144800.0
2009-10-30 12:40:00,33.9,33.94,33.75,33.78,184200.0,22.0085,22.0345,21.9111,21.9306,184200.0
2009-10-30 12:50:00,33.78,33.89,33.78,33.83,212300.0,21.9306,22.002,21.9306,21.963,212300.0
2009-10-30 13:00:00,33.83,33.87,33.8,33.81,89100.0,21.963,21.989,21.9436,21.9501,89100.0
2009-10-30 13:10:00,33.81,33.84,33.76,33.76,109200.0,21.9501,21.9695,21.9176,21.9176,109200.0
2009-10-30 13:20:00,33.77,33.89,33.75,33.86,139700.0,21.9241,22.002,21.9111,21.9825,139700.0
2009-10-30 13:30:00,33.87,33.89,33.7,33.77,194100.0,21.989,22.002,21.8786,21.9241,194100.0
2009-10-30 13:40:00,33.77,33.9,33.76,33.87,89800.0,21.9241,22.0085,21.9176,21.989,89800.0
2009-10-30 13:50:00,33.87,33.88,33.83,33.85,72000.0,21.989,21.9955,21.963,21.976,72000.0
2009-10-30 14:00:00,33.84,33.93,33.81,33.88,121100.0,21.9695,22.028,21.9501,21.9955,121100.0
2009-10-30 14:10:00,33.89,33.93,33.81,33.82,153100.0,22.002,22.028,21.9501,21.9566,153100.0
2009-10-30 14:20:00,33.82,33.84,33.76,33.81,102800.0,21.9566,21.9695,21.9176,21.9501,102800.0
2009-10-30 14:30:00,33.8,33.81,33.72,33.79,132900.0,21.9436,21.9501,21.8916,21.9371,132900.0
2009-10-30 14:40:00,33.78,33.83,33.77,33.8,83700.0,21.9306,21.963,21.9241,21.9436,83700.0
2009-10-30 14:50:00,33.8,33.9,33.79,33.84,136700.0,21.9436,22.0085,21.9371,21.9695,136700.0
2009-10-30 15:00:00,33.84,33.84,33.72,33.77,237000.0,21.9695,21.9695,21.8916,21.9241,237000.0
2009-10-30 15:10:00,33.77,33.97,33.77,33.95,431100.0,21.9241,22.0539,21.9241,22.041,431100.0
2009-10-30 15:20:00,33.95,34.03,33.92,34.03,571200.0,22.041,22.0929,22.0215,22.0929,571200.0
2009-10-30 15:30:00,34.03,34.09,34.01,34.05,597000.0,22.0929,22.1318,22.0799,22.1059,597000.0
2009-10-30 15:40:00,34.06,34.22,34.05,34.22,718800.0,22.1124,22.2162,22.1059,22.2162,718800.0
2009-10-30 15:50:00,34.22,34.22,33.98,33.98,889700.0,22.2162,22.2162,22.0604,22.0604,889700.0
2009-11-02 09:30:00,34.05,34.19,33.82,33.99,277300.0,22.1059,22.1968,21.9566,22.0669,277300.0
2009-11-02 09:40:00,34.0,34.03,33.83,33.88,186100.0,22.0734,22.0929,21.963,21.9955,186100.0
2009-11-02 09:50:00,33.88,34.01,33.86,33.99,192100.0,21.9955,22.0799,21.9825,22.0669,192100.0
2009-11-02 10:00:00,34.0,34.11,34.0,34.05,239000.0,22.0734,22.1448,22.0734,22.1059,239000.0
2009-11-02 10:10:00,34.04,34.09,33.99,34.09,212500.0,22.0994,22.1318,22.0669,22.1318,212500.0
2009-11-02 10:20:00,34.08,34.1,34.01,34.03,220200.0,22.1253,22.1383,22.0799,22.0929,220200.0
2009-11-02 10:30:00,34.03,34.07,34.03,34.06,89500.0,22.0929,22.1189,22.0929,22.1124,89500.0
2009-11-02 10:40:00,34.05,34.07,34.04,34.06,118300.0,22.1059,22.1189,22.0994,22.1124,118300.0
2009-11-02 10:50:00,34.05,34.08,33.98,34.05,326700.0,22.1059,22.1253,22.0604,22.1059,326700.0
2009-11-02 11:00:00,34.05,34.08,34.01,34.08,218600.0,22.1059,22.1253,22.0799,22.1253,218600.0
2009-11-02 11:10:00,34.07,34.1,34.05,34.1,125800.0,22.1189,22.1383,22.1059,22.1383,125800.0
2009-11-02 11:20:00,34.1,34.1,34.02,34.05,130200.0,22.1383,22.1383,22.0864,22.1059,130200.0
2009-11-02 11:30:00,34.05,34.08,34.01,34.05,117100.0,22.1059,22.1253,22.0799,22.1059,117100.0
2009-11-02 11:40:00,34.05,34.08,34.04,34.06,47500.0,22.1059,22.1253,22.0994,22.1124,47500.0
2009-11-02 11:50:00,34.05,34.1,34.03,34.1,124400.0,22.1059,22.1383,22.0929,22.1383,124400.0
2009-11-02 12:00:00,34.09,34.1,34.06,34.09,66200.0,22.1318,22.1383,22.1124,22.1318,66200.0
2009-11-02 12:10:00,34.09,34.1,34.04,34.08,74900.0,22.1318,22.1383,22.0994,22.1253,74900.0
2009-11-02 12:20:00,34.08,34.1,34.08,34.09,30000.0,22.1253,22.1383,22.1253,22.1318,30000.0
2009-11-02 12:30:00,34.09,34.1,34.05,34.07,71400.0,22.1318,22.1383,22.1059,22.1189,71400.0
2009-11-02 12:40:00,34.07,34.08,34.04,34.04,151200.0,22.1189,22.1253,22.0994,22.0994,151200.0
2009-11-02 12:50:00,34.04,34.06,33.99,34.0,367200.0,22.0994,22.1124,22.0669,22.0734,367200.0
2009-11-02 13:00:00,34.0,34.03,33.99,34.03,245300.0,22.0734,22.0929,22.0669,22.0929,245300.0
2009-11-02 13:10:00,34.02,34.05,33.99,34.04,110900.0,22.0864,22.1059,22.0669,22.0994,110900.0
2009-11-02 13:20:00,34.04,34.06,33.97,33.98,92900.0,22.0994,22.1124,22.0539,22.0604,92900.0
2009-11-02 13:30:00,33.98,34.01,33.92,33.99,134000.0,22.0604,22.0799,22.0215,22.0669,134000.0
2009-11-02 13:40:00,33.98,34.0,33.96,33.97,96800.0,22.0604,22.0734,22.0474,22.0539,96800.0
2009-11-02 13:50:00,33.97,33.99,33.91,33.97,124700.0,22.0539,22.0669,22.015,22.0539,124700.0
2009-11-02 14:00:00,33.98,34.04,33.93,33.95,184200.0,22.0604,22.0994,22.028,22.041,184200.0
2009-11-02 14:10:00,33.96,34.01,33.94,33.98,117200.0,22.0474,22.0799,22.0345,22.0604,117200.0
2009-11-02 14:20:00,33.99,34.06,33.98,34.05,96600.0,22.0669,22.1124,22.0604,22.1059,96600.0
2009-11-02 14:30:00,34.05,34.06,34.01,34.01,88500.0,22.1059,22.1124,22.0799,22.0799,88500.0
2009-11-02 14:40:00,34.02,34.06,34.01,34.05,100900.0,22.0864,22.1124,22.0799,22.1059,100900.0
2009-11-02 14:50:00,34.06,34.06,33.97,34.02,251700.0,22.1124,22.1124,22.0539,22.0864,251700.0
2009-11-02 15:00:00,34.03,34.04,33.99,33.99,139200.0,22.0929,22.0994,22.0669,22.0669,139200.0
2009-11-02 15:10:00,34.0,34.04,33.95,33.95,219000.0,22.0734,22.0994,22.041,22.041,219000.0
2009-11-02 15:20:00,33.95,33.97,33.91,33.97,232300.0,22.041,22.0539,22.015,22.0539,232300.0
2009-11-02 15:30:00,33.97,34.04,33.96,34.02,206700.0,22.0539,22.0994,22.0474,22.0864,206700.0
2009-11-02 15:40:00,34.02,34.05,33.99,34.0,204200.0,22.0864,22.1059,22.0669,22.0734,204200.0
2009-11-02 15:50:00,34.0,34.03,33.98,34.02,584400.0,22.0734,22.0929,22.0604,22.0864,584400.0
2009-11-03 09:30:00,33.9,34.0,33.8,33.88,143200.0,22.0085,22.0734,21.9436,21.9955,143200.0
2009-11-03 09:40:00,33.88,33.91,33.78,33.78,79700.0,21.9955,22.015,21.9306,21.9306,79700.0
2009-11-03 09:50:00,33.78,33.85,33.75,33.78,118300.0,21.9306,21.976,21.9111,21.9306,118300.0
2009-11-03 10:00:00,33.78,33.89,33.76,33.89,181600.0,21.9306,22.002,21.9176,22.002,181600.0
2009-11-03 10:10:00,33.88,33.89,33.75,33.75,158200.0,21.9955,22.002,21.9111,21.9111,158200.0
2009-11-03 10:20:00,33.75,33.79,33.67,33.72,214000.0,21.9111,21.9371,21.8592,21.8916,214000.0
2009-11-03 10:30:00,33.72,33.89,33.71,33.78,315700.0,21.8916,22.002,21.8851,21.9306,315700.0
2009-11-03 10:40:00,33.79,33.87,33.78,33.84,113100.0,21.9371,21.989,21.9306,21.9695,113100.0
2009-11-03 10:50:00,33.84,33.85,33.75,33.78,150100.0,21.9695,21.976,21.9111,21.9306,150100.0
2009-11-03 11:00:00,33.78,33.8,33.73,33.73,100100.0,21.9306,21.9436,21.8981,21.8981,100100.0
2009-11-03 11:10:00,33.72,33.75,33.68,33.69,148700.0,21.8916,21.9111,21.8657,21.8722,148700.0
2009-11-03 11:20:00,33.68,33.69,33.59,33.61,205100.0,21.8657,21.8722,21.8072,21.8202,205100.0
2009-11-03 11:30:00,33.6,33.61,33.51,33.52,202300.0,21.8137,21.8202,21.7553,21.7618,202300.0
2009-11-03 11:40:00,33.52,33.53,33.46,33.49,253100.0,21.7618,21.7683,21.7228,21.7423,253100.0
2009-11-03 11:50:00,33.49,33.49,33.41,33.43,185300.0,21.7423,21.7423,21.6904,21.7034,185300.0
2009-11-03 12:00:00,33.42,33.48,33.42,33.45,149800.0,21.6969,21.7358,21.6969,21.7163,149800.0
2009-11-03 12:10:00,33.45,33.47,33.39,33.4,143300.0,21.7163,21.7293,21.6774,21.6839,143300.0
2009-11-03 12:20:00,33.4,33.48,33.38,33.47,117400.0,21.6839,21.7358,21.6709,21.7293,117400.0
2009-11-03 12:30:00,33.46,33.6,33.46,33.55,106200.0,21.7228,21.8137,21.7228,21.7813,106200.0
2009-11-03 12:40:00,33.56,33.58,33.48,33.49,122400.0,21.7878,21.8007,21.7358,21.7423,122400.0
2009-11-03 12:50:00,33.49,33.53,33.47,33.48,95100.0,21.7423,21.7683,21.7293,21.7358,95100.0
2009-11-03 13:00:00,33.49,33.5,33.46,33.48,90500.0,21.7423,21.7488,21.7228,21.7358,90500.0
2009-11-03 13:10:00,33.48,33.48,33.43,33.43,68500.0,21.7358,21.7358,21.7034,21.7034,68500.0
2009-11-03 13:20:00,33.44,33.45,33.41,33.41,95700.0,21.7098,21.7163,21.6904,21.6904,95700.0
2009-11-03 13:30:00,33.41,33.46,33.41,33.46,97900.0,21.6904,21.7228,21.6904,21.7228,97900.0
2009-11-03 13:40:00,33.46,33.49,33.43,33.47,124300.0,21.7228,21.7423,21.7034,21.7293,124300.0
2009-11-03 13:50:00,33.47,33.48,33.43,33.45,123300.0,21.7293,21.7358,21.7034,21.7163,123300.0
2009-11-03 14:00:00,33.45,33.48,33.44,33.47,161600.0,21.7163,21.7358,21.7098,21.7293,161600.0
2009-11-03 14:10:00,33.47,33.53,33.46,33.52,163800.0,21.7293,21.7683,21.7228,21.7618,163800.0
2009-11-03 14:20:00,33.52,33.53,33.49,33.51,104300.0,21.7618,21.7683,21.7423,21.7553,104300.0
2009-11-03 14:30:00,33.5,33.57,33.5,33.52,320100.0,21.7488,21.7942,21.7488,21.7618,320100.0
2009-11-03 14:40:00,33.53,33.57,33.52,33.55,132500.0,21.7683,21.7942,21.7618,21.7813,132500.0
2009-11-03 14:50:00,33.55,33.56,33.45,33.46,174500.0,21.7813,21.7878,21.7163,21.7228,174500.0
2009-11-03 15:00:00,33.46,33.53,33.45,33.5,161700.0,21.7228,21.7683,21.7163,21.7488,161700.0
2009-11-03 15:10:00,33.49,33.52,33.41,33.47,152100.0,21.7423,21.7618,21.6904,21.7293,152100.0
2009-11-03 15:20:00,33.48,33.49,33.45,33.48,198300.0,21.7358,21.7423,21.7163,21.7358,198300.0
2009-11-03 15:30:00,33.48,33.57,33.46,33.47,225800.0,21.7358,21.7942,21.7228,21.7293,225800.0
2009-11-03 15:40:00,33.48,33.51,33.4,33.5,353200.0,21.7358,21.7553,21.6839,21.7488,353200.0
2009-11-03 15:50:00,33.51,33.55,33.47,33.55,547400.0,21.7553,21.7813,21.7293,21.7813,547400.0
2009-11-04 09:30:00,33.82,33.82,33.65,33.76,212300.0,21.9566,21.9566,21.8462,21.9176,212300.0
2009-11-04 09:40:00,33.78,33.85,33.71,33.84,101800.0,21.9306,21.976,21.8851,21.9695,101800.0
2009-11-04 09:50:00,33.84,33.98,33.83,33.92,152200.0,21.9695,22.0604,21.963,22.0215,152200.0
2009-11-04 10:00:00,33.94,34.12,33.88,34.11,214000.0,22.0345,22.1513,21.9955,22.1448,214000.0
2009-11-04 10:10:00,34.11,34.2,34.1,34.2,159400.0,22.1448,22.2033,22.1383,22.2033,159400.0
2009-11-04 10:20:00,34.2,34.2,34.1,34.11,115200.0,22.2033,22.2033,22.1383,22.1448,115200.0
2009-11-04 10:30:00,34.11,34.13,34.09,34.1,116900.0,22.1448,22.1578,22.1318,22.1383,116900.0
2009-11-04 10:40:00,34.11,34.14,34.09,34.14,92500.0,22.1448,22.1643,22.1318,22.1643,92500.0
2009-11-04 10:50:00,34.14,34.17,34.13,34.15,88700.0,22.1643,22.1838,22.1578,22.1708,88700.0
2009-11-04 11:00:00,34.15,34.16,34.09,34.09,100400.0,22.1708,22.1773,22.1318,22.1318,100400.0
2009-11-04 11:10:00,34.1,34.2,34.09,34.18,117200.0,22.1383,22.2033,22.1318,22.1903,117200.0
2009-11-04 11:20:00,34.18,34.25,34.14,34.14,189800.0,22.1903,22.2357,22.1643,22.1643,189800.0
2009-11-04 11:30:00,34.14,34.24,34.12,34.24,120900.0,22.1643,22.2292,22.1513,22.2292,120900.0
2009-11-04 11:40:00,34.23,34.26,34.22,34.25,84100.0,22.2227,22.2422,22.2162,22.2357,84100.0
2009-11-04 11:50:00,34.26,34.28,34.18,34.18,134400.0,22.2422,22.2552,22.1903,22.1903,134400.0
2009-11-04 12:00:00,34.18,34.21,34.09,34.12,116500.0,22.1903,22.2097,22.1318,22.1513,116500.0
2009-11-04 12:10:00,34.12,34.15,34.09,34.14,61000.0,22.1513,22.1708,22.1318,22.1643,61000.0
2009-11-04 12:20:00,34.15,34.23,34.14,34.21,52800.0,22.1708,22.2227,22.1643,22.2097,52800.0
2009-11-04 12:30:00,34.21,34.27,34.21,34.25,45600.0,22.2097,22.2487,22.2097,22.2357,45600.0
2009-11-04 12:40:00,34.24,34.28,34.24,34.26,65200.0,22.2292,22.2552,22.2292,22.2422,65200.0
2009-11-04 12:50:00,34.26,34.28,34.25,34.26,75000.0,22.2422,22.2552,22.2357,22.2422,75000.0
2009-11-04 13:00:00,34.26,34.27,34.24,34.27,51800.0,22.2422,22.2487,22.2292,22.2487,51800.0
2009-11-04 13:10:00,34.26,34.29,34.26,34.28,52700.0,22.2422,22.2617,22.2422,22.2552,52700.0
2009-11-04 13:20:00,34.28,34.29,34.19,34.2,99900.0,22.2552,22.2617,22.1968,22.2033,99900.0
2009-11-04 13:30:00,34.2,34.23,34.19,34.22,39700.0,22.2033,22.2227,22.1968,22.2162,39700.0
2009-11-04 13:40:00,34.22,34.22,34.17,34.18,86600.0,22.2162,22.2162,22.1838,22.1903,86600.0
2009-11-04 13:50:00,34.17,34.19,34.15,34.15,72300.0,22.1838,22.1968,22.1708,22.1708,72300.0
2009-11-04 14:00:00,34.15,34.19,34.15,34.19,71000.0,22.1708,22.1968,22.1708,22.1968,71000.0
2009-11-04 14:10:00,34.19,34.33,34.16,34.16,182000.0,22.1968,22.2877,22.1773,22.1773,182000.0
2009-11-04 14:20:00,34.17,34.34,34.07,34.09,192300.0,22.1838,22.2941,22.1189,22.1318,192300.0
2009-11-04 14:30:00,34.09,34.32,34.08,34.26,210700.0,22.1318,22.2812,22.1253,22.2422,210700.0
2009-11-04 14:40:00,34.26,34.38,34.23,34.28,294300.0,22.2422,22.3201,22.2227,22.2552,294300.0
2009-11-04 14:50:00,34.29,34.37,34.28,34.34,99700.0,22.2617,22.3136,22.2552,22.2941,99700.0
2009-11-04 15:00:00,34.35,34.35,34.28,34.28,136500.0,22.3006,22.3006,22.2552,22.2552,136500.0
2009-11-04 15:10:00,34.29,34.31,34.25,34.28,135800.0,22.2617,22.2747,22.2357,22.2552,135800.0
2009-11-04 15:20:00,34.28,34.3,34.24,34.28,103400.0,22.2552,22.2682,22.2292,22.2552,103400.0
2009-11-04 15:30:00,34.29,34.3,34.11,34.15,266600.0,22.2617,22.2682,22.1448,22.1708,266600.0
2009-11-04 15:40:00,34.15,34.17,34.0,34.03,371800.0,22.1708,22.1838,22.0734,22.0929,371800.0
2009-11-04 15:50:00,34.03,34.04,33.94,33.98,562400.0,22.0929,22.0994,22.0345,22.0604,562400.0
2009-11-05 09:30:00,34.14,34.3,34.01,34.22,210000.0,22.1643,22.2682,22.0799,22.2162,210000.0
2009-11-05 09:40:00,34.22,34.4,34.22,34.37,143200.0,22.2162,22.3331,22.2162,22.3136,143200.0
2009-11-05 09:50:00,34.38,34.4,34.34,34.36,166100.0,22.3201,22.3331,22.2941,22.3071,166100.0
2009-11-05 10:00:00,34.35,34.4,34.31,34.34,164500.0,22.3006,22.3331,22.2747,22.2941,164500.0
2009-11-05 10:10:00,34.33,34.43,34.32,34.42,156500.0,22.2877,22.3526,22.2812,22.3461,156500.0
2009-11-05 10:20:00,34.41,34.45,34.34,34.38,244100.0,22.3396,22.3656,22.2941,22.3201,244100.0
2009-11-05 10:30:00,34.38,34.49,34.34,34.46,101300.0,22.3201,22.3915,22.2941,22.3721,101300.0
2009-11-05 10:40:00,34.46,34.53,34.43,34.51,126600.0,22.3721,22.4175,22.3526,22.4045,126600.0
2009-11-05 10:50:00,34.51,34.57,34.5,34.57,86400.0,22.4045,22.4435,22.398,22.4435,86400.0
2009-11-05 11:00:00,34.58,34.6,34.55,34.59,85300.0,22.45,22.4629,22.4305,22.4565,85300.0
2009-11-05 11:10:00,34.57,34.59,34.52,34.52,105100.0,22.4435,22.4565,22.411,22.411,105100.0
2009-11-05 11:20:00,34.53,34.54,34.48,34.52,94400.0,22.4175,22.424,22.385,22.411,94400.0
2009-11-05 11:30:00,34.51,34.51,34.42,34.46,126600.0,22.4045,22.4045,22.3461,22.3721,126600.0
2009-11-05 11:40:00,34.46,34.46,34.4,34.41,74200.0,22.3721,22.3721,22.3331,22.3396,74200.0
2009-11-05 11:50:00,34.41,34.46,34.32,34.33,112500.0,22.3396,22.3721,22.2812,22.2877,112500.0
2009-11-05 12:00:00,34.33,34.39,34.33,34.35,77400.0,22.2877,22.3266,22.2877,22.3006,77400.0
2009-11-05 12:10:00,34.35,34.45,34.35,34.43,56500.0,22.3006,22.3656,22.3006,22.3526,56500.0
2009-11-05 12:20:00,34.43,34.45,34.4,34.41,48100.0,22.3526,22.3656,22.3331,22.3396,48100.0
2009-11-05 12:30:00,34.4,34.48,34.38,34.45,63100.0,22.3331,22.385,22.3201,22.3656,63100.0
2009-11-05 12:40:00,34.46,34.52,34.45,34.47,42500.0,22.3721,22.411,22.3656,22.3785,42500.0
2009-11-05 12:50:00,34.47,34.48,34.44,34.47,57000.0,22.3785,22.385,22.3591,22.3785,57000.0
2009-11-05 13:00:00,34.48,34.51,34.44,34.44,42600.0,22.385,22.4045,22.3591,22.3591,42600.0
2009-11-05 13:10:00,34.44,34.45,34.39,34.42,49500.0,22.3591,22.3656,22.3266,22.3461,49500.0
2009-11-05 13:20:00,34.43,34.43,34.36,34.37,54800.0,22.3526,22.3526,22.3071,22.3136,54800.0
2009-11-05 13:30:00,34.37,34.43,34.36,34.43,43800.0,22.3136,22.3526,22.3071,22.3526,43800.0
2009-11-05 13:40:00,34.43,34.49,34.41,34.45,64100.0,22.3526,22.3915,22.3396,22.3656,64100.0
2009-11-05 13:50:00,34.45,34.47,34.4,34.4,42400.0,22.3656,22.3785,22.3331,22.3331,42400.0
2009-11-05 14:00:00,34.4,34.41,34.36,34.36,66100.0,22.3331,22.3396,22.3071,22.3071,66100.0
2009-11-05 14:10:00,34.37,34.39,34.36,34.38,53300.0,22.3136,22.3266,22.3071,22.3201,53300.0
2009-11-05 14:20:00,34.39,34.42,34.36,34.39,87500.0,22.3266,22.3461,22.3071,22.3266,87500.0
2009-11-05 14:30:00,34.4,34.4,34.35,34.39,62100.0,22.3331,22.3331,22.3006,22.3266,62100.0
2009-11-05 14:40:00,34.38,34.38,34.33,34.35,117500.0,22.3201,22.3201,22.2877,22.3006,117500.0
2009-11-05 14:50:00,34.35,34.37,34.32,34.34,165700.0,22.3006,22.3136,22.2812,22.2941,165700.0
2009-11-05 15:00:00,34.33,34.37,34.31,34.32,96700.0,22.2877,22.3136,22.2747,22.2812,96700.0
2009-11-05 15:10:00,34.31,34.39,34.3,34.39,167800.0,22.2747,22.3266,22.2682,22.3266,167800.0
2009-11-05 15:20:00,34.39,34.39,34.3,34.33,96300.0,22.3266,22.3266,22.2682,22.2877,96300.0
2009-11-05 15:30:00,34.33,34.37,34.31,34.36,159700.0,22.2877,22.3136,22.2747,22.3071,159700.0
2009-11-05 15:40:00,34.37,34.4,34.36,34.38,186700.0,22.3136,22.3331,22.3071,22.3201,186700.0
2009-11-05 15:50:00,34.37,34.45,34.37,34.43,534600.0,22.3136,22.3656,22.3136,22.3526,534600.0
2009-11-06 09:30:00,34.39,34.41,34.16,34.25,194700.0,22.3266,22.3396,22.1773,22.2357,194700.0
2009-11-06 09:40:00,34.25,34.42,34.25,34.35,278200.0,22.2357,22.3461,22.2357,22.3006,278200.0
2009-11-06 09:50:00,34.36,34.44,34.32,34.36,292700.0,22.3071,22.3591,22.2812,22.3071,292700.0
2009-11-06 10:00:00,34.37,34.53,34.3,34.52,149600.0,22.3136,22.4175,22.2682,22.411,149600.0
2009-11-06 10:10:00,34.52,34.52,34.43,34.48,180100.0,22.411,22.411,22.3526,22.385,180100.0
2009-11-06 10:20:00,34.47,34.49,34.42,34.42,115200.0,22.3785,22.3915,22.3461,22.3461,115200.0
2009-11-06 10:30:00,34.42,34.43,34.33,34.37,117000.0,22.3461,22.3526,22.2877,22.3136,117000.0
2009-11-06 10:40:00,34.37,34.37,34.25,34.31,86600.0,22.3136,22.3136,22.2357,22.2747,86600.0
2009-11-06 10:50:00,34.31,34.34,34.25,34.33,109000.0,22.2747,22.2941,22.2357,22.2877,109000.0
2009-11-06 11:00:00,34.34,34.36,34.31,34.33,101200.0,22.2941,22.3071,22.2747,22.2877,101200.0
2009-11-06 11:10:00,34.33,34.34,34.29,34.31,60400.0,22.2877,22.2941,22.2617,22.2747,60400.0
2009-11-06 11:20:00,34.32,34.32,34.25,34.32,98200.0,22.2812,22.2812,22.2357,22.2812,98200.0
2009-11-06 11:30:00,34.33,34.38,34.31,34.32,77400.0,22.2877,22.3201,22.2747,22.2812,77400.0
2009-11-06 11:40:00,34.32,34.37,34.3,34.37,51800.0,22.2812,22.3136,22.2682,22.3136,51800.0
2009-11-06 11:50:00,34.37,34.42,34.35,34.36,75300.0,22.3136,22.3461,22.3006,22.3071,75300.0
2009-11-06 12:00:00,34.36,34.46,34.36,34.46,67300.0,22.3071,22.3721,22.3071,22.3721,67300.0
2009-11-06 12:10:00,34.46,34.48,34.43,34.46,84100.0,22.3721,22.385,22.3526,22.3721,84100.0
2009-11-06 12:20:00,34.45,34.46,34.43,34.43,69600.0,22.3656,22.3721,22.3526,22.3526,69600.0
2009-11-06 12:30:00,34.43,34.46,34.42,34.46,76200.0,22.3526,22.3721,22.3461,22.3721,76200.0
2009-11-06 12:40:00,34.46,34.47,34.42,34.43,76700.0,22.3721,22.3785,22.3461,22.3526,76700.0
2009-11-06 12:50:00,34.43,34.48,34.41,34.44,101800.0,22.3526,22.385,22.3396,22.3591,101800.0
2009-11-06 13:00:00,34.44,34.44,34.36,34.37,68800.0,22.3591,22.3591,22.3071,22.3136,68800.0
2009-11-06 13:10:00,34.37,34.37,34.32,34.32,123300.0,22.3136,22.3136,22.2812,22.2812,123300.0
2009-11-06 13:20:00,34.32,34.33,34.28,34.29,104700.0,22.2812,22.2877,22.2552,22.2617,104700.0
2009-11-06 13:30:00,34.29,34.38,34.28,34.35,86800.0,22.2617,22.3201,22.2552,22.3006,86800.0
2009-11-06 13:40:00,34.35,34.38,34.32,34.33,86800.0,22.3006,22.3201,22.2812,22.2877,86800.0
2009-11-06 13:50:00,34.33,34.37,34.32,34.37,59000.0,22.2877,22.3136,22.2812,22.3136,59000.0
2009-11-06 14:00:00,34.37,34.41,34.37,34.39,77000.0,22.3136,22.3396,22.3136,22.3266,77000.0
2009-11-06 14:10:00,34.39,34.43,34.39,34.42,64000.0,22.3266,22.3526,22.3266,22.3461,64000.0
2009-11-06 14:20:00,34.42,34.45,34.42,34.43,57300.0,22.3461,22.3656,22.3461,22.3526,57300.0
2009-11-06 14:30:00,34.42,34.44,34.4,34.43,104900.0,22.3461,22.3591,22.3331,22.3526,104900.0
2009-11-06 14:40:00,34.44,34.44,34.4,34.41,60100.0,22.3591,22.3591,22.3331,22.3396,60100.0
2009-11-06 14:50:00,34.41,34.41,34.35,34.36,71600.0,22.3396,22.3396,22.3006,22.3071,71600.0
2009-11-06 15:00:00,34.36,34.4,34.31,34.4,155900.0,22.3071,22.3331,22.2747,22.3331,155900.0
2009-11-06 15:10:00,34.4,34.42,34.39,34.41,91900.0,22.3331,22.3461,22.3266,22.3396,91900.0
2009-11-06 15:20:00,34.42,34.5,34.41,34.5,164900.0,22.3461,22.398,22.3396,22.398,164900.0
2009-11-06 15:30:00,34.5,34.5,34.43,34.43,169200.0,22.398,22.398,22.3526,22.3526,169200.0
2009-11-06 15:40:00,34.43,34.49,34.43,34.43,316500.0,22.3526,22.3915,22.3526,22.3526,316500.0
2009-11-06 15:50:00,34.43,34.49,34.43,34.48,391500.0,22.3526,22.3915,22.3526,22.385,391500.0
2009-11-09 09:30:00,34.76,34.84,34.61,34.76,192000.0,22.5668,22.6188,22.4694,22.5668,192000.0
2009-11-09 09:40:00,34.76,34.86,34.74,34.84,126600.0,22.5668,22.6317,22.5538,22.6188,126600.0
2009-11-09 09:50:00,34.85,34.92,34.81,34.92,141600.0,22.6252,22.6707,22.5993,22.6707,141600.0
2009-11-09 10:00:00,34.92,34.93,34.81,34.83,134200.0,22.6707,22.6772,22.5993,22.6123,134200.0
2009-11-09 10:10:00,34.83,34.9,34.82,34.88,87000.0,22.6123,22.6577,22.6058,22.6447,87000.0
2009-11-09 10:20:00,34.88,34.95,34.87,34.87,261600.0,22.6447,22.6902,22.6382,22.6382,261600.0
2009-11-09 10:30:00,34.87,34.97,34.87,34.97,142800.0,22.6382,22.7032,22.6382,22.7032,142800.0
2009-11-09 10:40:00,34.96,34.97,34.93,34.95,116800.0,22.6967,22.7032,22.6772,22.6902,116800.0
2009-11-09 10:50:00,34.96,35.01,34.95,34.96,140200.0,22.6967,22.7291,22.6902,22.6967,140200.0
2009-11-09 11:00:00,34.97,34.97,34.89,34.97,202700.0,22.7032,22.7032,22.6512,22.7032,202700.0
2009-11-09 11:10:00,34.97,35.0,34.88,34.99,128900.0,22.7032,22.7226,22.6447,22.7161,128900.0
2009-11-09 11:20:00,35.0,35.04,34.98,35.03,154300.0,22.7226,22.7486,22.7096,22.7421,154300.0
2009-11-09 11:30:00,35.03,35.06,34.99,35.05,105900.0,22.7421,22.7616,22.7161,22.7551,105900.0
2009-11-09 11:40:00,35.03,35.05,35.03,35.04,45700.0,22.7421,22.7551,22.7421,22.7486,45700.0
2009-11-09 11:50:00,35.05,35.05,35.01,35.04,66400.0,22.7551,22.7551,22.7291,22.7486,66400.0
2009-11-09 12:00:00,35.04,35.05,35.03,35.04,41700.0,22.7486,22.7551,22.7421,22.7486,41700.0
2009-11-09 12:10:00,35.05,35.1,35.04,35.08,92800.0,22.7551,22.7876,22.7486,22.7746,92800.0
2009-11-09 12:20:00,35.08,35.1,35.06,35.09,65600.0,22.7746,22.7876,22.7616,22.7811,65600.0
2009-11-09 12:30:00,35.1,35.14,35.1,35.14,78500.0,22.7876,22.8135,22.7876,22.8135,78500.0
2009-11-09 12:40:00,35.15,35.19,35.13,35.16,96600.0,22.82,22.846,22.807,22.8265,96600.0
2009-11-09 12:50:00,35.16,35.17,35.13,35.17,93600.0,22.8265,22.833,22.807,22.833,93600.0
2009-11-09 13:00:00,35.16,35.19,35.14,35.16,98900.0,22.8265,22.846,22.8135,22.8265,98900.0
2009-11-09 13:10:00,35.16,35.2,35.12,35.19,88400.0,22.8265,22.8525,22.8005,22.846,88400.0
2009-11-09 13:20:00,35.18,35.2,35.15,35.19,129100.0,22.8395,22.8525,22.82,22.846,129100.0
2009-11-09 13:30:00,35.2,35.25,35.17,35.25,125800.0,22.8525,22.8849,22.833,22.8849,125800.0
2009-11-09 13:40:00,35.24,35.29,35.23,35.27,116400.0,22.8784,22.9109,22.8719,22.8979,116400.0
2009-11-09 13:50:00,35.26,35.27,35.21,35.25,84200.0,22.8914,22.8979,22.859,22.8849,84200.0
2009-11-09 14:00:00,35.26,35.28,35.24,35.25,114700.0,22.8914,22.9044,22.8784,22.8849,114700.0
2009-11-09 14:10:00,35.25,35.26,35.2,35.24,113800.0,22.8849,22.8914,22.8525,22.8784,113800.0
2009-11-09 14:20:00,35.24,35.3,35.23,35.29,97900.0,22.8784,22.9174,22.8719,22.9109,97900.0
2009-11-09 14:30:00,35.29,35.33,35.28,35.32,104400.0,22.9109,22.9369,22.9044,22.9304,104400.0
2009-11-09 14:40:00,35.32,35.35,35.31,35.34,101300.0,22.9304,22.9499,22.9239,22.9434,101300.0
2009-11-09 14:50:00,35.34,35.38,35.33,35.38,124800.0,22.9434,22.9693,22.9369,22.9693,124800.0
2009-11-09 15:00:00,35.37,35.38,35.3,35.3,106100.0,22.9628,22.9693,22.9174,22.9174,106100.0
2009-11-09 15:10:00,35.31,35.32,35.28,35.3,152800.0,22.9239,22.9304,22.9044,22.9174,152800.0
2009-11-09 15:20:00,35.3,35.33,35.28,35.33,181400.0,22.9174,22.9369,22.9044,22.9369,181400.0
2009-11-09 15:30:00,35.33,35.36,35.23,35.23,283600.0,22.9369,22.9563,22.8719,22.8719,283600.0
2009-11-09 15:40:00,35.24,35.33,35.23,35.29,267400.0,22.8784,22.9369,22.8719,22.9109,267400.0
2009-11-09 15:50:00,35.29,35.36,35.27,35.3,640800.0,22.9109,22.9563,22.8979,22.9174,640800.0
2009-11-10 09:30:00,34.75,34.94,34.69,34.87,380900.0,22.8739,22.999,22.8344,22.9529,380900.0
2009-11-10 09:40:00,34.86,34.95,34.84,34.94,173700.0,22.9463,23.0056,22.9332,22.999,173700.0
2009-11-10 09:50:00,34.93,34.98,34.88,34.91,148900.0,22.9924,23.0253,22.9595,22.9792,148900.0
2009-11-10 10:00:00,34.9,34.99,34.89,34.98,260800.0,22.9727,23.0319,22.9661,23.0253,260800.0
2009-11-10 10:10:00,34.97,35.03,34.93,34.99,132400.0,23.0187,23.0582,22.9924,23.0319,132400.0
2009-11-10 10:20:00,34.98,35.01,34.96,35.0,124300.0,23.0253,23.0451,23.0122,23.0385,124300.0
2009-11-10 10:30:00,35.0,35.0,34.98,34.99,131700.0,23.0385,23.0385,23.0253,23.0319,131700.0
2009-11-10 10:40:00,34.99,35.11,34.99,35.1,149500.0,23.0319,23.1109,23.0319,23.1043,149500.0
2009-11-10 10:50:00,35.11,35.11,35.04,35.06,107900.0,23.1109,23.1109,23.0648,23.078,107900.0
2009-11-10 11:00:00,35.06,35.15,35.06,35.13,128500.0,23.078,23.1372,23.078,23.1241,128500.0
2009-11-10 11:10:00,35.13,35.2,35.11,35.2,179400.0,23.1241,23.1701,23.1109,23.1701,179400.0
2009-11-10 11:20:00,35.19,35.23,35.12,35.15,198000.0,23.1636,23.1899,23.1175,23.1372,198000.0
2009-11-10 11:30:00,35.14,35.17,35.07,35.14,171700.0,23.1306,23.1504,23.0846,23.1306,171700.0
2009-11-10 11:40:00,35.13,35.19,35.11,35.17,97400.0,23.1241,23.1636,23.1109,23.1504,97400.0
2009-11-10 11:50:00,35.18,35.21,35.14,35.2,97100.0,23.157,23.1767,23.1306,23.1701,97100.0
2009-11-10 12:00:00,35.2,35.21,35.14,35.14,69100.0,23.1701,23.1767,23.1306,23.1306,69100.0
2009-11-10 12:10:00,35.14,35.19,35.14,35.18,40900.0,23.1306,23.1636,23.1306,23.157,40900.0
2009-11-10 12:20:00,35.19,35.24,35.13,35.18,95100.0,23.1636,23.1965,23.1241,23.157,95100.0
2009-11-10 12:30:00,35.18,35.24,35.15,35.21,95800.0,23.157,23.1965,23.1372,23.1767,95800.0
2009-11-10 12:40:00,35.21,35.24,35.19,35.22,73700.0,23.1767,23.1965,23.1636,23.1833,73700.0
2009-11-10 12:50:00,35.21,35.34,35.21,35.31,229000.0,23.1767,23.2623,23.1767,23.2425,229000.0
2009-11-10 13:00:00,35.31,35.31,35.25,35.25,98300.0,23.2425,23.2425,23.2031,23.2031,98300.0
2009-11-10 13:10:00,35.26,35.26,35.19,35.21,88900.0,23.2096,23.2096,23.1636,23.1767,88900.0
2009-11-10 13:20:00,35.21,35.23,35.18,35.19,52600.0,23.1767,23.1899,23.157,23.1636,52600.0
2009-11-10 13:30:00,35.19,35.23,35.15,35.23,69900.0,23.1636,23.1899,23.1372,23.1899,69900.0
2009-11-10 13:40:00,35.23,35.23,35.17,35.19,124900.0,23.1899,23.1899,23.1504,23.1636,124900.0
2009-11-10 13:50:00,35.19,35.25,35.19,35.24,58400.0,23.1636,23.2031,23.1636,23.1965,58400.0
2009-11-10 14:00:00,35.24,35.24,35.21,35.22,69000.0,23.1965,23.1965,23.1767,23.1833,69000.0
2009-11-10 14:10:00,35.22,35.22,35.17,35.17,56700.0,23.1833,23.1833,23.1504,23.1504,56700.0
2009-11-10 14:20:00,35.17,35.19,35.14,35.17,94700.0,23.1504,23.1636,23.1306,23.1504,94700.0
2009-11-10 14:30:00,35.17,35.21,35.16,35.19,116400.0,23.1504,23.1767,23.1438,23.1636,116400.0
2009-11-10 14:40:00,35.19,35.24,35.18,35.21,99000.0,23.1636,23.1965,23.157,23.1767,99000.0
2009-11-10 14:50:00,35.19,35.21,35.17,35.21,83800.0,23.1636,23.1767,23.1504,23.1767,83800.0
2009-11-10 15:00:00,35.21,35.25,35.2,35.25,121400.0,23.1767,23.2031,23.1701,23.2031,121400.0
2009-11-10 15:10:00,35.25,35.31,35.21,35.27,172100.0,23.2031,23.2425,23.1767,23.2162,172100.0
2009-11-10 15:20:00,35.26,35.28,35.23,35.25,97000.0,23.2096,23.2228,23.1899,23.2031,97000.0
2009-11-10 15:30:00,35.24,35.29,35.22,35.26,175100.0,23.1965,23.2294,23.1833,23.2096,175100.0
2009-11-10 15:40:00,35.25,35.29,35.21,35.26,311800.0,23.2031,23.2294,23.1767,23.2096,311800.0
2009-11-10 15:50:00,35.26,35.29,35.23,35.24,724600.0,23.2096,23.2294,23.1899,23.1965,724600.0
2009-11-11 09:30:00,35.31,35.4,35.17,35.28,183200.0,23.2425,23.3018,23.1504,23.2228,183200.0
2009-11-11 09:40:00,35.28,35.28,35.13,35.14,323300.0,23.2228,23.2228,23.1241,23.1306,323300.0
2009-11-11 09:50:00,35.13,35.24,35.13,35.17,263100.0,23.1241,23.1965,23.1241,23.1504,263100.0
2009-11-11 10:00:00,35.17,35.22,35.16,35.17,132800.0,23.1504,23.1833,23.1438,23.1504,132800.0
2009-11-11 10:10:00,35.17,35.2,35.12,35.15,191200.0,23.1504,23.1701,23.1175,23.1372,191200.0
2009-11-11 10:20:00,35.14,35.22,35.13,35.22,162900.0,23.1306,23.1833,23.1241,23.1833,162900.0
2009-11-11 10:30:00,35.22,35.28,35.2,35.24,174100.0,23.1833,23.2228,23.1701,23.1965,174100.0
2009-11-11 10:40:00,35.23,35.27,35.09,35.14,194200.0,23.1899,23.2162,23.0977,23.1306,194200.0
2009-11-11 10:50:00,35.14,35.15,34.99,35.01,207100.0,23.1306,23.1372,23.0319,23.0451,207100.0
2009-11-11 11:00:00,35.01,35.06,34.86,34.86,94600.0,23.0451,23.078,22.9463,22.9463,94600.0
2009-11-11 11:10:00,34.86,34.93,34.86,34.9,199900.0,22.9463,22.9924,22.9463,22.9727,199900.0
2009-11-11 11:20:00,34.91,34.98,34.9,34.92,157900.0,22.9792,23.0253,22.9727,22.9858,157900.0
2009-11-11 11:30:00,34.92,34.97,34.91,34.94,118200.0,22.9858,23.0187,22.9792,22.999,118200.0
2009-11-11 11:40:00,34.95,34.97,34.92,34.92,123600.0,23.0056,23.0187,22.9858,22.9858,123600.0
2009-11-11 11:50:00,34.92,34.94,34.87,34.94,183500.0,22.9858,22.999,22.9529,22.999,183500.0
2009-11-11 12:00:00,34.94,34.99,34.92,34.98,85200.0,22.999,23.0319,22.9858,23.0253,85200.0
2009-11-11 12:10:00,34.98,35.0,34.95,34.95,86000.0,23.0253,23.0385,23.0056,23.0056,86000.0
2009-11-11 12:20:00,34.96,34.99,34.94,34.99,141500.0,23.0122,23.0319,22.999,23.0319,141500.0
2009-11-11 12:30:00,35.0,35.02,34.98,34.99,106400.0,23.0385,23.0517,23.0253,23.0319,106400.0
2009-11-11 12:40:00,34.98,35.05,34.98,35.02,78900.0,23.0253,23.0714,23.0253,23.0517,78900.0
2009-11-11 12:50:00,35.02,35.08,35.01,35.04,52800.0,23.0517,23.0911,23.0451,23.0648,52800.0
2009-11-11 13:00:00,35.05,35.05,35.04,35.05,38600.0,23.0714,23.0714,23.0648,23.0714,38600.0
2009-11-11 13:10:00,35.04,35.05,35.04,35.05,34700.0,23.0648,23.0714,23.0648,23.0714,34700.0
2009-11-11 13:20:00,35.04,35.09,35.04,35.07,84700.0,23.0648,23.0977,23.0648,23.0846,84700.0
2009-11-11 13:30:00,35.07,35.07,35.04,35.05,49200.0,23.0846,23.0846,23.0648,23.0714,49200.0
2009-11-11 13:40:00,35.04,35.04,34.99,35.0,48800.0,23.0648,23.0648,23.0319,23.0385,48800.0
2009-11-11 13:50:00,35.0,35.06,34.99,35.02,52000.0,23.0385,23.078,23.0319,23.0517,52000.0
2009-11-11 14:00:00,35.02,35.05,35.0,35.04,45700.0,23.0517,23.0714,23.0385,23.0648,45700.0
2009-11-11 14:10:00,35.03,35.08,35.02,35.07,58900.0,23.0582,23.0911,23.0517,23.0846,58900.0
2009-11-11 14:20:00,35.07,35.08,35.04,35.04,42200.0,23.0846,23.0911,23.0648,23.0648,42200.0
2009-11-11 14:30:00,35.04,35.1,35.03,35.06,38800.0,23.0648,23.1043,23.0582,23.078,38800.0
2009-11-11 14:40:00,35.05,35.06,35.03,35.04,38100.0,23.0714,23.078,23.0582,23.0648,38100.0
2009-11-11 14:50:00,35.04,35.08,35.03,35.07,76600.0,23.0648,23.0911,23.0582,23.0846,76600.0
2009-11-11 15:00:00,35.07,35.1,35.06,35.09,86300.0,23.0846,23.1043,23.078,23.0977,86300.0
2009-11-11 15:10:00,35.09,35.1,35.03,35.09,88900.0,23.0977,23.1043,23.0582,23.0977,88900.0
2009-11-11 15:20:00,35.08,35.11,35.08,35.11,96500.0,23.0911,23.1109,23.0911,23.1109,96500.0
2009-11-11 15:30:00,35.11,35.14,35.08,35.11,274500.0,23.1109,23.1306,23.0911,23.1109,274500.0
2009-11-11 15:40:00,35.1,35.14,35.08,35.14,401700.0,23.1043,23.1306,23.0911,23.1306,401700.0
2009-11-11 15:50:00,35.13,35.19,35.13,35.17,628900.0,23.1241,23.1636,23.1241,23.1504,628900.0
2009-11-12 09:30:00,35.02,35.1,34.95,34.97,191700.0,23.0517,23.1043,23.0056,23.0187,191700.0
2009-11-12 09:40:00,34.97,35.1,34.91,35.09,181400.0,23.0187,23.1043,22.9792,23.0977,181400.0
2009-11-12 09:50:00,35.1,35.24,35.08,35.24,209000.0,23.1043,23.1965,23.0911,23.1965,209000.0
2009-11-12 10:00:00,35.24,35.28,35.24,35.27,181000.0,23.1965,23.2228,23.1965,23.2162,181000.0
2009-11-12 10:10:00,35.27,35.28,35.12,35.13,279000.0,23.2162,23.2228,23.1175,23.1241,279000.0
2009-11-12 10:20:00,35.14,35.25,35.13,35.22,159400.0,23.1306,23.2031,23.1241,23.1833,159400.0
2009-11-12 10:30:00,35.21,35.28,35.21,35.28,84800.0,23.1767,23.2228,23.1767,23.2228,84800.0
2009-11-12 10:40:00,35.28,35.33,35.23,35.26,159600.0,23.2228,23.2557,23.1899,23.2096,159600.0
2009-11-12 10:50:00,35.27,35.4,35.26,35.36,245000.0,23.2162,23.3018,23.2096,23.2755,245000.0
2009-11-12 11:00:00,35.36,35.4,35.32,35.34,155300.0,23.2755,23.3018,23.2491,23.2623,155300.0
2009-11-12 11:10:00,35.34,35.37,35.3,35.33,122600.0,23.2623,23.282,23.236,23.2557,122600.0
2009-11-12 11:20:00,35.33,35.34,35.27,35.27,136900.0,23.2557,23.2623,23.2162,23.2162,136900.0
2009-11-12 11:30:00,35.26,35.27,35.15,35.16,214200.0,23.2096,23.2162,23.1372,23.1438,214200.0
2009-11-12 11:40:00,35.16,35.18,35.06,35.17,136900.0,23.1438,23.157,23.078,23.1504,136900.0
2009-11-12 11:50:00,35.18,35.18,35.12,35.17,56200.0,23.157,23.157,23.1175,23.1504,56200.0
2009-11-12 12:00:00,35.16,35.19,35.15,35.17,39100.0,23.1438,23.1636,23.1372,23.1504,39100.0
2009-11-12 12:10:00,35.18,35.19,35.14,35.16,55600.0,23.157,23.1636,23.1306,23.1438,55600.0
2009-11-12 12:20:00,35.15,35.16,35.14,35.14,36000.0,23.1372,23.1438,23.1306,23.1306,36000.0
2009-11-12 12:30:00,35.15,35.16,35.11,35.15,48500.0,23.1372,23.1438,23.1109,23.1372,48500.0
2009-11-12 12:40:00,35.15,35.18,35.13,35.13,29400.0,23.1372,23.157,23.1241,23.1241,29400.0
2009-11-12 12:50:00,35.13,35.18,35.09,35.09,64200.0,23.1241,23.157,23.0977,23.0977,64200.0
2009-11-12 13:00:00,35.09,35.11,35.02,35.04,77700.0,23.0977,23.1109,23.0517,23.0648,77700.0
2009-11-12 13:10:00,35.05,35.08,35.0,35.08,74700.0,23.0714,23.0911,23.0385,23.0911,74700.0
2009-11-12 13:20:00,35.07,35.11,35.05,35.09,53100.0,23.0846,23.1109,23.0714,23.0977,53100.0
2009-11-12 13:30:00,35.1,35.15,35.09,35.15,58700.0,23.1043,23.1372,23.0977,23.1372,58700.0
2009-11-12 13:40:00,35.14,35.21,35.14,35.19,87700.0,23.1306,23.1767,23.1306,23.1636,87700.0
2009-11-12 13:50:00,35.2,35.2,35.16,35.17,48300.0,23.1701,23.1701,23.1438,23.1504,48300.0
2009-11-12 14:00:00,35.17,35.22,35.16,35.21,236000.0,23.1504,23.1833,23.1438,23.1767,236000.0
2009-11-12 14:10:00,35.21,35.24,35.13,35.13,62000.0,23.1767,23.1965,23.1241,23.1241,62000.0
2009-11-12 14:20:00,35.13,35.2,35.11,35.19,69500.0,23.1241,23.1701,23.1109,23.1636,69500.0
2009-11-12 14:30:00,35.18,35.2,35.1,35.1,103500.0,23.157,23.1701,23.1043,23.1043,103500.0
2009-11-12 14:40:00,35.1,35.11,35.01,35.01,148800.0,23.1043,23.1109,23.0451,23.0451,148800.0
2009-11-12 14:50:00,35.01,35.12,35.01,35.12,110400.0,23.0451,23.1175,23.0451,23.1175,110400.0
2009-11-12 15:00:00,35.12,35.13,35.01,35.01,84800.0,23.1175,23.1241,23.0451,23.0451,84800.0
2009-11-12 15:10:00,35.01,35.1,35.01,35.09,61000.0,23.0451,23.1043,23.0451,23.0977,61000.0
2009-11-12 15:20:00,35.09,35.1,35.04,35.07,76700.0,23.0977,23.1043,23.0648,23.0846,76700.0
2009-11-12 15:30:00,35.06,35.07,34.95,34.95,143000.0,23.078,23.0846,23.0056,23.0056,143000.0
2009-11-12 15:40:00,34.95,34.96,34.92,34.93,216700.0,23.0056,23.0122,22.9858,22.9924,216700.0
2009-11-12 15:50:00,34.92,34.98,34.92,34.98,508200.0,22.9858,23.0253,22.9858,23.0253,508200.0
2009-11-13 09:30:00,35.09,35.24,35.05,35.08,137400.0,23.0977,23.1965,23.0714,23.0911,137400.0
2009-11-13 09:40:00,35.08,35.13,34.97,35.1,111500.0,23.0911,23.1241,23.0187,23.1043,111500.0
2009-11-13 09:50:00,35.11,35.19,34.95,35.09,146400.0,23.1109,23.1636,23.0056,23.0977,146400.0
2009-11-13 10:00:00,35.09,35.19,35.02,35.13,96800.0,23.0977,23.1636,23.0517,23.1241,96800.0
2009-11-13 10:10:00,35.13,35.13,35.06,35.1,94900.0,23.1241,23.1241,23.078,23.1043,94900.0
2009-11-13 10:20:00,35.1,35.19,35.09,35.17,79700.0,23.1043,23.1636,23.0977,23.1504,79700.0
2009-11-13 10:30:00,35.16,35.33,35.16,35.32,163200.0,23.1438,23.2557,23.1438,23.2491,163200.0
2009-11-13 10:40:00,35.31,35.35,35.28,35.29,170700.0,23.2425,23.2689,23.2228,23.2294,170700.0
2009-11-13 10:50:00,35.28,35.36,35.28,35.33,91200.0,23.2228,23.2755,23.2228,23.2557,91200.0
2009-11-13 11:00:00,35.33,35.43,35.33,35.38,249400.0,23.2557,23.3215,23.2557,23.2886,249400.0
2009-11-13 11:10:00,35.38,35.4,35.34,35.4,126100.0,23.2886,23.3018,23.2623,23.3018,126100.0
2009-11-13 11:20:00,35.4,35.46,35.39,35.43,102600.0,23.3018,23.3413,23.2952,23.3215,102600.0
2009-11-13 11:30:00,35.43,35.49,35.42,35.48,211300.0,23.3215,23.361,23.315,23.3544,211300.0
2009-11-13 11:40:00,35.49,35.5,35.41,35.45,274300.0,23.361,23.3676,23.3084,23.3347,274300.0
2009-11-13 11:50:00,35.45,35.45,35.42,35.42,48700.0,23.3347,23.3347,23.315,23.315,48700.0
2009-11-13 12:00:00,35.43,35.45,35.41,35.42,69500.0,23.3215,23.3347,23.3084,23.315,69500.0
2009-11-13 12:10:00,35.41,35.42,35.4,35.41,67200.0,23.3084,23.315,23.3018,23.3084,67200.0
2009-11-13 12:20:00,35.41,35.44,35.4,35.42,57800.0,23.3084,23.3281,23.3018,23.315,57800.0
2009-11-13 12:30:00,35.4,35.45,35.4,35.42,84400.0,23.3018,23.3347,23.3018,23.315,84400.0
2009-11-13 12:40:00,35.41,35.45,35.39,35.4,83600.0,23.3084,23.3347,23.2952,23.3018,83600.0
2009-11-13 12:50:00,35.41,35.44,35.4,35.41,56500.0,23.3084,23.3281,23.3018,23.3084,56500.0
2009-11-13 13:00:00,35.42,35.42,35.4,35.41,47000.0,23.315,23.315,23.3018,23.3084,47000.0
2009-11-13 13:10:00,35.4,35.41,35.39,35.4,58400.0,23.3018,23.3084,23.2952,23.3018,58400.0
2009-11-13 13:20:00,35.4,35.47,35.39,35.46,128400.0,23.3018,23.3479,23.2952,23.3413,128400.0
2009-11-13 13:30:00,35.46,35.52,35.44,35.45,157700.0,23.3413,23.3808,23.3281,23.3347,157700.0
2009-11-13 13:40:00,35.45,35.48,35.44,35.45,115700.0,23.3347,23.3544,23.3281,23.3347,115700.0
2009-11-13 13:50:00,35.44,35.47,35.44,35.46,87100.0,23.3281,23.3479,23.3281,23.3413,87100.0
2009-11-13 14:00:00,35.46,35.49,35.46,35.48,77100.0,23.3413,23.361,23.3413,23.3544,77100.0
2009-11-13 14:10:00,35.48,35.48,35.46,35.46,69500.0,23.3544,23.3544,23.3413,23.3413,69500.0
2009-11-13 14:20:00,35.46,35.47,35.44,35.45,98500.0,23.3413,23.3479,23.3281,23.3347,98500.0
2009-11-13 14:30:00,35.45,35.46,35.31,35.35,123300.0,23.3347,23.3413,23.2425,23.2689,123300.0
2009-11-13 14:40:00,35.35,35.37,35.33,35.34,86200.0,23.2689,23.282,23.2557,23.2623,86200.0
2009-11-13 14:50:00,35.35,35.41,35.34,35.4,79300.0,23.2689,23.3084,23.2623,23.3018,79300.0
2009-11-13 15:00:00,35.4,35.42,35.35,35.4,106400.0,23.3018,23.315,23.2689,23.3018,106400.0
2009-11-13 15:10:00,35.4,35.44,35.4,35.42,113300.0,23.3018,23.3281,23.3018,23.315,113300.0
2009-11-13 15:20:00,35.42,35.43,35.4,35.43,87900.0,23.315,23.3215,23.3018,23.3215,87900.0
2009-11-13 15:30:00,35.42,35.45,35.38,35.4,124500.0,23.315,23.3347,23.2886,23.3018,124500.0
2009-11-13 15:40:00,35.41,35.41,35.36,35.37,163600.0,23.3084,23.3084,23.2755,23.282,163600.0
2009-11-13 15:50:00,35.36,35.38,35.34,35.36,317900.0,23.2755,23.2886,23.2623,23.2755,317900.0
2009-11-16 09:30:00,35.39,35.56,35.25,35.36,287000.0,23.2952,23.4071,23.2031,23.2755,287000.0
2009-11-16 09:40:00,35.37,35.71,35.36,35.7,206200.0,23.282,23.5058,23.2755,23.4993,206200.0
2009-11-16 09:50:00,35.7,35.73,35.6,35.71,141300.0,23.4993,23.519,23.4334,23.5058,141300.0
2009-11-16 10:00:00,35.72,35.86,35.7,35.86,276100.0,23.5124,23.6046,23.4993,23.6046,276100.0
2009-11-16 10:10:00,35.86,35.95,35.83,35.88,191300.0,23.6046,23.6638,23.5848,23.6177,191300.0
2009-11-16 10:20:00,35.88,35.89,35.79,35.79,80600.0,23.6177,23.6243,23.5585,23.5585,80600.0
2009-11-16 10:30:00,35.79,35.81,35.76,35.81,130300.0,23.5585,23.5717,23.5388,23.5717,130300.0
2009-11-16 10:40:00,35.81,35.95,35.8,35.93,301700.0,23.5717,23.6638,23.5651,23.6507,301700.0
2009-11-16 10:50:00,35.94,35.98,35.91,35.96,195900.0,23.6572,23.6836,23.6375,23.6704,195900.0
2009-11-16 11:00:00,35.96,35.99,35.92,35.96,145400.0,23.6704,23.6902,23.6441,23.6704,145400.0
2009-11-16 11:10:00,35.97,35.97,35.87,35.87,91400.0,23.677,23.677,23.6112,23.6112,91400.0
2009-11-16 11:20:00,35.88,35.96,35.87,35.91,106200.0,23.6177,23.6704,23.6112,23.6375,106200.0
2009-11-16 11:30:00,35.91,35.98,35.9,35.98,149800.0,23.6375,23.6836,23.6309,23.6836,149800.0
2009-11-16 11:40:00,35.98,35.99,35.97,35.99,102400.0,23.6836,23.6902,23.677,23.6902,102400.0
2009-11-16 11:50:00,35.99,35.99,35.97,35.99,82200.0,23.6902,23.6902,23.677,23.6902,82200.0
2009-11-16 12:00:00,35.99,35.99,35.96,35.97,105000.0,23.6902,23.6902,23.6704,23.677,105000.0
2009-11-16 12:10:00,35.97,35.99,35.94,35.99,161300.0,23.677,23.6902,23.6572,23.6902,161300.0
2009-11-16 12:20:00,35.98,35.99,35.94,35.95,218000.0,23.6836,23.6902,23.6572,23.6638,218000.0
2009-11-16 12:30:00,35.95,35.97,35.9,35.94,218300.0,23.6638,23.677,23.6309,23.6572,218300.0
2009-11-16 12:40:00,35.93,35.94,35.86,35.89,474800.0,23.6507,23.6572,23.6046,23.6243,474800.0
2009-11-16 12:50:00,35.89,35.99,35.88,35.99,203400.0,23.6243,23.6902,23.6177,23.6902,203400.0
2009-11-16 13:00:00,35.98,35.99,35.93,35.96,225200.0,23.6836,23.6902,23.6507,23.6704,225200.0
2009-11-16 13:10:00,35.97,35.99,35.96,35.99,70000.0,23.677,23.6902,23.6704,23.6902,70000.0
2009-11-16 13:20:00,35.99,36.0,35.97,35.99,154500.0,23.6902,23.6967,23.677,23.6902,154500.0
2009-11-16 13:30:00,35.99,36.05,35.98,36.04,147500.0,23.6902,23.7296,23.6836,23.7231,147500.0
2009-11-16 13:40:00,36.03,36.05,35.97,36.0,114700.0,23.7165,23.7296,23.677,23.6967,114700.0
2009-11-16 13:50:00,36.01,36.01,35.94,35.95,67500.0,23.7033,23.7033,23.6572,23.6638,67500.0
2009-11-16 14:00:00,35.95,36.04,35.94,36.02,99300.0,23.6638,23.7231,23.6572,23.7099,99300.0
2009-11-16 14:10:00,36.01,36.04,35.97,36.04,87300.0,23.7033,23.7231,23.677,23.7231,87300.0
2009-11-16 14:20:00,36.03,36.03,35.94,36.01,130200.0,23.7165,23.7165,23.6572,23.7033,130200.0
2009-11-16 14:30:00,36.01,36.06,36.0,36.04,174700.0,23.7033,23.7362,23.6967,23.7231,174700.0
2009-11-16 14:40:00,36.04,36.05,36.01,36.02,98000.0,23.7231,23.7296,23.7033,23.7099,98000.0
2009-11-16 14:50:00,36.02,36.03,35.99,36.01,169100.0,23.7099,23.7165,23.6902,23.7033,169100.0
2009-11-16 15:00:00,36.0,36.01,35.93,35.93,111700.0,23.6967,23.7033,23.6507,23.6507,111700.0
2009-11-16 15:10:00,35.93,35.93,35.82,35.85,310700.0,23.6507,23.6507,23.5782,23.598,310700.0
2009-11-16 15:20:00,35.84,35.85,35.82,35.85,161400.0,23.5914,23.598,23.5782,23.598,161400.0
2009-11-16 15:30:00,35.85,35.93,35.85,35.93,204800.0,23.598,23.6507,23.598,23.6507,204800.0
2009-11-16 15:40:00,35.92,35.93,35.84,35.85,274300.0,23.6441,23.6507,23.5914,23.598,274300.0
2009-11-16 15:50:00,35.85,35.91,35.84,35.9,428300.0,23.598,23.6375,23.5914,23.6309,428300.0
2009-11-17 09:30:00,35.89,35.95,35.7,35.79,243600.0,23.6243,23.6638,23.4993,23.5585,243600.0
2009-11-17 09:40:00,35.79,35.82,35.74,35.77,190700.0,23.5585,23.5782,23.5256,23.5453,190700.0
2009-11-17 09:50:00,35.77,35.84,35.74,35.82,261900.0,23.5453,23.5914,23.5256,23.5782,261900.0
2009-11-17 10:00:00,35.82,35.85,35.79,35.82,162700.0,23.5782,23.598,23.5585,23.5782,162700.0
2009-11-17 10:10:00,35.81,35.83,35.74,35.75,112600.0,23.5717,23.5848,23.5256,23.5322,112600.0
2009-11-17 10:20:00,35.75,35.76,35.71,35.73,156000.0,23.5322,23.5388,23.5058,23.519,156000.0
2009-11-17 10:30:00,35.73,35.74,35.64,35.65,205000.0,23.519,23.5256,23.4598,23.4663,205000.0
2009-11-17 10:40:00,35.64,35.67,35.61,35.65,116800.0,23.4598,23.4795,23.44,23.4663,116800.0
2009-11-17 10:50:00,35.65,35.66,35.58,35.65,157400.0,23.4663,23.4729,23.4203,23.4663,157400.0
2009-11-17 11:00:00,35.65,35.72,35.64,35.72,85400.0,23.4663,23.5124,23.4598,23.5124,85400.0
2009-11-17 11:10:00,35.72,35.75,35.68,35.7,103800.0,23.5124,23.5322,23.4861,23.4993,103800.0
2009-11-17 11:20:00,35.71,35.77,35.7,35.76,165400.0,23.5058,23.5453,23.4993,23.5388,165400.0
2009-11-17 11:30:00,35.75,35.76,35.73,35.75,80000.0,23.5322,23.5388,23.519,23.5322,80000.0
2009-11-17 11:40:00,35.75,35.75,35.68,35.7,78000.0,23.5322,23.5322,23.4861,23.4993,78000.0
2009-11-17 11:50:00,35.7,35.75,35.7,35.74,65900.0,23.4993,23.5322,23.4993,23.5256,65900.0
2009-11-17 12:00:00,35.74,35.75,35.66,35.68,42500.0,23.5256,23.5322,23.4729,23.4861,42500.0
2009-11-17 12:10:00,35.68,35.77,35.67,35.75,107400.0,23.4861,23.5453,23.4795,23.5322,107400.0
2009-11-17 12:20:00,35.75,35.81,35.74,35.79,128000.0,23.5322,23.5717,23.5256,23.5585,128000.0
2009-11-17 12:30:00,35.79,35.85,35.78,35.8,151800.0,23.5585,23.598,23.5519,23.5651,151800.0
2009-11-17 12:40:00,35.8,35.81,35.75,35.75,81500.0,23.5651,23.5717,23.5322,23.5322,81500.0
2009-11-17 12:50:00,35.76,35.77,35.74,35.74,51600.0,23.5388,23.5453,23.5256,23.5256,51600.0
2009-11-17 13:00:00,35.74,35.76,35.68,35.68,83300.0,23.5256,23.5388,23.4861,23.4861,83300.0
2009-11-17 13:10:00,35.68,35.75,35.67,35.74,92600.0,23.4861,23.5322,23.4795,23.5256,92600.0
2009-11-17 13:20:00,35.75,35.77,35.74,35.77,120500.0,23.5322,23.5453,23.5256,23.5453,120500.0
2009-11-17 13:30:00,35.77,35.77,35.74,35.77,63700.0,23.5453,23.5453,23.5256,23.5453,63700.0
2009-11-17 13:40:00,35.77,35.85,35.77,35.82,128800.0,23.5453,23.598,23.5453,23.5782,128800.0
2009-11-17 13:50:00,35.83,35.84,35.79,35.79,56800.0,23.5848,23.5914,23.5585,23.5585,56800.0
2009-11-17 14:00:00,35.79,35.81,35.79,35.8,47800.0,23.5585,23.5717,23.5585,23.5651,47800.0
2009-11-17 14:10:00,35.8,35.84,35.79,35.83,80100.0,23.5651,23.5914,23.5585,23.5848,80100.0
2009-11-17 14:20:00,35.84,35.87,35.83,35.85,157800.0,23.5914,23.6112,23.5848,23.598,157800.0
2009-11-17 14:30:00,35.85,35.87,35.83,35.85,91500.0,23.598,23.6112,23.5848,23.598,91500.0
2009-11-17 14:40:00,35.85,35.86,35.83,35.83,79600.0,23.598,23.6046,23.5848,23.5848,79600.0
2009-11-17 14:50:00,35.83,35.84,35.8,35.84,54900.0,23.5848,23.5914,23.5651,23.5914,54900.0
2009-11-17 15:00:00,35.83,35.86,35.83,35.85,75100.0,23.5848,23.6046,23.5848,23.598,75100.0
2009-11-17 15:10:00,35.86,35.86,35.82,35.82,70400.0,23.6046,23.6046,23.5782,23.5782,70400.0
2009-11-17 15:20:00,35.83,35.91,35.82,35.91,122100.0,23.5848,23.6375,23.5782,23.6375,122100.0
2009-11-17 15:30:00,35.91,35.94,35.87,35.88,139600.0,23.6375,23.6572,23.6112,23.6177,139600.0
2009-11-17 15:40:00,35.88,35.95,35.88,35.94,124600.0,23.6177,23.6638,23.6177,23.6572,124600.0
2009-11-17 15:50:00,35.94,35.95,35.91,35.92,226300.0,23.6572,23.6638,23.6375,23.6441,226300.0
2009-11-18 09:30:00,36.0,36.01,35.79,35.96,248900.0,23.6967,23.7033,23.5585,23.6704,248900.0
2009-11-18 09:40:00,35.96,36.03,35.94,35.95,150600.0,23.6704,23.7165,23.6572,23.6638,150600.0
2009-11-18 09:50:00,35.94,35.94,35.65,35.69,191000.0,23.6572,23.6572,23.4663,23.4927,191000.0
2009-11-18 10:00:00,35.69,35.71,35.65,35.71,81100.0,23.4927,23.5058,23.4663,23.5058,81100.0
2009-11-18 10:10:00,35.7,35.71,35.59,35.6,160900.0,23.4993,23.5058,23.4269,23.4334,160900.0
2009-11-18 10:20:00,35.6,35.62,35.58,35.6,83200.0,23.4334,23.4466,23.4203,23.4334,83200.0
2009-11-18 10:30:00,35.6,35.6,35.53,35.56,131800.0,23.4334,23.4334,23.3874,23.4071,131800.0
2009-11-18 10:40:00,35.57,35.66,35.57,35.63,106600.0,23.4137,23.4729,23.4137,23.4532,106600.0
2009-11-18 10:50:00,35.63,35.68,35.62,35.68,57200.0,23.4532,23.4861,23.4466,23.4861,57200.0
2009-11-18 11:00:00,35.68,35.76,35.67,35.76,64900.0,23.4861,23.5388,23.4795,23.5388,64900.0
2009-11-18 11:10:00,35.76,35.76,35.6,35.66,140600.0,23.5388,23.5388,23.4334,23.4729,140600.0
2009-11-18 11:20:00,35.66,35.66,35.64,35.65,52100.0,23.4729,23.4729,23.4598,23.4663,52100.0
2009-11-18 11:30:00,35.65,35.68,35.61,35.68,132000.0,23.4663,23.4861,23.44,23.4861,132000.0
2009-11-18 11:40:00,35.68,35.75,35.67,35.73,58200.0,23.4861,23.5322,23.4795,23.519,58200.0
2009-11-18 11:50:00,35.72,35.73,35.7,35.73,51400.0,23.5124,23.519,23.4993,23.519,51400.0
2009-11-18 12:00:00,35.73,35.73,35.69,35.69,47100.0,23.519,23.519,23.4927,23.4927,47100.0
2009-11-18 12:10:00,35.69,35.71,35.67,35.7,375400.0,23.4927,23.5058,23.4795,23.4993,375400.0
2009-11-18 12:20:00,35.7,35.76,35.69,35.75,67300.0,23.4993,23.5388,23.4927,23.5322,67300.0
2009-11-18 12:30:00,35.75,35.82,35.74,35.82,93200.0,23.5322,23.5782,23.5256,23.5782,93200.0
2009-11-18 12:40:00,35.81,35.85,35.77,35.78,70100.0,23.5717,23.598,23.5453,23.5519,70100.0
2009-11-18 12:50:00,35.78,35.79,35.75,35.76,72500.0,23.5519,23.5585,23.5322,23.5388,72500.0
2009-11-18 13:00:00,35.76,35.78,35.74,35.77,75300.0,23.5388,23.5519,23.5256,23.5453,75300.0
2009-11-18 13:10:00,35.78,35.81,35.74,35.75,86900.0,23.5519,23.5717,23.5256,23.5322,86900.0
2009-11-18 13:20:00,35.75,35.77,35.72,35.75,98600.0,23.5322,23.5453,23.5124,23.5322,98600.0
2009-11-18 13:30:00,35.76,35.83,35.76,35.83,59700.0,23.5388,23.5848,23.5388,23.5848,59700.0
2009-11-18 13:40:00,35.83,35.88,35.83,35.88,82300.0,23.5848,23.6177,23.5848,23.6177,82300.0
2009-11-18 13:50:00,35.88,35.97,35.87,35.95,140100.0,23.6177,23.677,23.6112,23.6638,140100.0
2009-11-18 14:00:00,35.95,36.03,35.94,36.02,145800.0,23.6638,23.7165,23.6572,23.7099,145800.0
2009-11-18 14:10:00,36.02,36.06,36.01,36.04,94500.0,23.7099,23.7362,23.7033,23.7231,94500.0
2009-11-18 14:20:00,36.05,36.1,36.04,36.1,124400.0,23.7296,23.7626,23.7231,23.7626,124400.0
2009-11-18 14:30:00,36.1,36.16,36.09,36.16,204500.0,23.7626,23.8021,23.756,23.8021,204500.0
2009-11-18 14:40:00,36.16,36.17,36.09,36.11,105800.0,23.8021,23.8086,23.756,23.7691,105800.0
2009-11-18 14:50:00,36.12,36.12,36.05,36.07,119300.0,23.7757,23.7757,23.7296,23.7428,119300.0
2009-11-18 15:00:00,36.07,36.09,36.05,36.06,279000.0,23.7428,23.756,23.7296,23.7362,279000.0
2009-11-18 15:10:00,36.06,36.13,36.05,36.13,137500.0,23.7362,23.7823,23.7296,23.7823,137500.0
2009-11-18 15:20:00,36.13,36.2,36.13,36.18,158500.0,23.7823,23.8284,23.7823,23.8152,158500.0
2009-11-18 15:30:00,36.18,36.21,36.15,36.21,286000.0,23.8152,23.835,23.7955,23.835,286000.0
2009-11-18 15:40:00,36.2,36.22,36.14,36.14,197400.0,23.8284,23.8415,23.7889,23.7889,197400.0
2009-11-18 15:50:00,36.13,36.2,36.13,36.2,274200.0,23.7823,23.8284,23.7823,23.8284,274200.0
2009-11-19 09:30:00,36.07,36.15,35.83,35.88,158400.0,23.7428,23.7955,23.5848,23.6177,158400.0
2009-11-19 09:40:00,35.88,35.94,35.58,35.63,227700.0,23.6177,23.6572,23.4203,23.4532,227700.0
2009-11-19 09:50:00,35.63,35.64,35.26,35.32,468500.0,23.4532,23.4598,23.2096,23.2491,468500.0
2009-11-19 10:00:00,35.33,35.51,35.31,35.48,280300.0,23.2557,23.3742,23.2425,23.3544,280300.0
2009-11-19 10:10:00,35.49,35.6,35.49,35.55,168000.0,23.361,23.4334,23.361,23.4005,168000.0
2009-11-19 10:20:00,35.54,35.75,35.53,35.65,197800.0,23.3939,23.5322,23.3874,23.4663,197800.0
2009-11-19 10:30:00,35.65,35.66,35.55,35.55,143500.0,23.4663,23.4729,23.4005,23.4005,143500.0
2009-11-19 10:40:00,35.56,35.66,35.53,35.66,626000.0,23.4071,23.4729,23.3874,23.4729,626000.0
2009-11-19 10:50:00,35.65,35.72,35.59,35.68,93600.0,23.4663,23.5124,23.4269,23.4861,93600.0
2009-11-19 11:00:00,35.69,35.69,35.6,35.64,122600.0,23.4927,23.4927,23.4334,23.4598,122600.0
2009-11-19 11:10:00,35.63,35.68,35.61,35.66,79400.0,23.4532,23.4861,23.44,23.4729,79400.0
2009-11-19 11:20:00,35.67,35.68,35.63,35.68,40000.0,23.4795,23.4861,23.4532,23.4861,40000.0
2009-11-19 11:30:00,35.68,35.72,35.65,35.65,75200.0,23.4861,23.5124,23.4663,23.4663,75200.0
2009-11-19 11:40:00,35.66,35.71,35.65,35.7,52900.0,23.4729,23.5058,23.4663,23.4993,52900.0
2009-11-19 11:50:00,35.7,35.8,35.7,35.76,113100.0,23.4993,23.5651,23.4993,23.5388,113100.0
2009-11-19 12:00:00,35.76,35.88,35.73,35.88,104800.0,23.5388,23.6177,23.519,23.6177,104800.0
2009-11-19 12:10:00,35.87,35.93,35.87,35.93,114600.0,23.6112,23.6507,23.6112,23.6507,114600.0
2009-11-19 12:20:00,35.93,35.93,35.88,35.91,77100.0,23.6507,23.6507,23.6177,23.6375,77100.0
2009-11-19 12:30:00,35.92,35.98,35.9,35.97,102800.0,23.6441,23.6836,23.6309,23.677,102800.0
2009-11-19 12:40:00,35.97,36.03,35.96,35.99,149300.0,23.677,23.7165,23.6704,23.6902,149300.0
2009-11-19 12:50:00,36.0,36.0,35.86,35.87,125500.0,23.6967,23.6967,23.6046,23.6112,125500.0
2009-11-19 13:00:00,35.87,35.9,35.81,35.87,64400.0,23.6112,23.6309,23.5717,23.6112,64400.0
2009-11-19 13:10:00,35.88,35.88,35.76,35.84,127500.0,23.6177,23.6177,23.5388,23.5914,127500.0
2009-11-19 13:20:00,35.84,35.9,35.84,35.9,69000.0,23.5914,23.6309,23.5914,23.6309,69000.0
2009-11-19 13:30:00,35.89,35.99,35.89,35.99,129600.0,23.6243,23.6902,23.6243,23.6902,129600.0
2009-11-19 13:40:00,35.99,36.06,35.81,36.06,294900.0,23.6902,23.7362,23.5717,23.7362,294900.0
2009-11-19 13:50:00,36.05,36.06,35.98,35.99,95700.0,23.7296,23.7362,23.6836,23.6902,95700.0
2009-11-19 14:00:00,35.99,36.0,35.93,35.96,88800.0,23.6902,23.6967,23.6507,23.6704,88800.0
2009-11-19 14:10:00,35.96,36.03,35.94,36.02,116500.0,23.6704,23.7165,23.6572,23.7099,116500.0
2009-11-19 14:20:00,36.01,36.08,36.0,36.06,98900.0,23.7033,23.7494,23.6967,23.7362,98900.0
2009-11-19 14:30:00,36.06,36.06,36.01,36.05,65300.0,23.7362,23.7362,23.7033,23.7296,65300.0
2009-11-19 14:40:00,36.05,36.07,36.01,36.02,76900.0,23.7296,23.7428,23.7033,23.7099,76900.0
2009-11-19 14:50:00,36.02,36.09,36.01,36.05,125300.0,23.7099,23.756,23.7033,23.7296,125300.0
2009-11-19 15:00:00,36.05,36.05,35.96,35.98,88300.0,23.7296,23.7296,23.6704,23.6836,88300.0
2009-11-19 15:10:00,35.98,36.01,35.97,36.01,87000.0,23.6836,23.7033,23.677,23.7033,87000.0
2009-11-19 15:20:00,36.01,36.05,35.98,36.05,146500.0,23.7033,23.7296,23.6836,23.7296,146500.0
2009-11-19 15:30:00,36.05,36.13,36.04,36.12,191600.0,23.7296,23.7823,23.7231,23.7757,191600.0
2009-11-19 15:40:00,36.13,36.21,36.11,36.17,317600.0,23.7823,23.835,23.7691,23.8086,317600.0
2009-11-19 15:50:00,36.18,36.19,36.1,36.13,488000.0,23.8152,23.8218,23.7626,23.7823,488000.0
2009-11-20 09:30:00,36.04,36.19,36.0,36.18,1144500.0,23.7231,23.8218,23.6967,23.8152,1144500.0
2009-11-20 09:40:00,36.17,36.31,36.12,36.23,255100.0,23.8086,23.9008,23.7757,23.8481,255100.0
2009-11-20 09:50:00,36.23,36.25,36.11,36.2,245600.0,23.8481,23.8613,23.7691,23.8284,245600.0
2009-11-20 10:00:00,36.2,36.23,36.15,36.22,116400.0,23.8284,23.8481,23.7955,23.8415,116400.0
2009-11-20 10:10:00,36.21,36.44,36.2,36.42,216000.0,23.835,23.9864,23.8284,23.9732,216000.0
2009-11-20 10:20:00,36.42,36.44,36.34,36.34,152600.0,23.9732,23.9864,23.9205,23.9205,152600.0
2009-11-20 10:30:00,36.35,36.35,36.25,36.33,158600.0,23.9271,23.9271,23.8613,23.914,158600.0
2009-11-20 10:40:00,36.32,36.39,36.28,36.28,247500.0,23.9074,23.9534,23.881,23.881,247500.0
2009-11-20 10:50:00,36.28,36.33,36.23,36.33,457900.0,23.881,23.914,23.8481,23.914,457900.0
2009-11-20 11:00:00,36.33,36.42,36.3,36.36,131500.0,23.914,23.9732,23.8942,23.9337,131500.0
2009-11-20 11:10:00,36.37,36.42,36.35,36.39,148100.0,23.9403,23.9732,23.9271,23.9534,148100.0
2009-11-20 11:20:00,36.4,36.4,36.24,36.24,238700.0,23.96,23.96,23.8547,23.8547,238700.0
2009-11-20 11:30:00,36.25,36.28,36.19,36.24,139800.0,23.8613,23.881,23.8218,23.8547,139800.0
2009-11-20 11:40:00,36.24,36.43,36.21,36.4,125900.0,23.8547,23.9798,23.835,23.96,125900.0
2009-11-20 11:50:00,36.41,36.46,36.4,36.44,138500.0,23.9666,23.9995,23.96,23.9864,138500.0
2009-11-20 12:00:00,36.44,36.49,36.37,36.49,88200.0,23.9864,24.0193,23.9403,24.0193,88200.0
2009-11-20 12:10:00,36.48,36.49,36.42,36.47,125900.0,24.0127,24.0193,23.9732,24.0061,125900.0
2009-11-20 12:20:00,36.47,36.47,36.42,36.44,57900.0,24.0061,24.0061,23.9732,23.9864,57900.0
2009-11-20 12:30:00,36.43,36.45,36.42,36.44,73600.0,23.9798,23.9929,23.9732,23.9864,73600.0
2009-11-20 12:40:00,36.44,36.47,36.44,36.44,70400.0,23.9864,24.0061,23.9864,23.9864,70400.0
2009-11-20 12:50:00,36.45,36.45,36.39,36.42,116300.0,23.9929,23.9929,23.9534,23.9732,116300.0
2009-11-20 13:00:00,36.42,36.46,36.4,36.46,99700.0,23.9732,23.9995,23.96,23.9995,99700.0
2009-11-20 13:10:00,36.46,36.49,36.45,36.47,48300.0,23.9995,24.0193,23.9929,24.0061,48300.0
2009-11-20 13:20:00,36.47,36.47,36.4,36.41,39200.0,24.0061,24.0061,23.96,23.9666,39200.0
2009-11-20 13:30:00,36.41,36.41,36.39,36.41,42500.0,23.9666,23.9666,23.9534,23.9666,42500.0
2009-11-20 13:40:00,36.41,36.49,36.39,36.45,123900.0,23.9666,24.0193,23.9534,23.9929,123900.0
2009-11-20 13:50:00,36.45,36.45,36.43,36.44,53800.0,23.9929,23.9929,23.9798,23.9864,53800.0
2009-11-20 14:00:00,36.44,36.49,36.44,36.46,94100.0,23.9864,24.0193,23.9864,23.9995,94100.0
2009-11-20 14:10:00,36.47,36.48,36.45,36.46,84000.0,24.0061,24.0127,23.9929,23.9995,84000.0
2009-11-20 14:20:00,36.46,36.53,36.46,36.53,104000.0,23.9995,24.0456,23.9995,24.0456,104000.0
2009-11-20 14:30:00,36.53,36.65,36.52,36.64,216000.0,24.0456,24.1246,24.039,24.118,216000.0
2009-11-20 14:40:00,36.65,36.65,36.52,36.54,118500.0,24.1246,24.1246,24.039,24.0522,118500.0
2009-11-20 14:50:00,36.54,36.61,36.53,36.6,154500.0,24.0522,24.0983,24.0456,24.0917,154500.0
2009-11-20 15:00:00,36.6,36.62,36.53,36.59,197500.0,24.0917,24.1048,24.0456,24.0851,197500.0
2009-11-20 15:10:00,36.59,36.61,36.57,36.61,136800.0,24.0851,24.0983,24.0719,24.0983,136800.0
2009-11-20 15:20:00,36.61,36.64,36.59,36.62,125700.0,24.0983,24.118,24.0851,24.1048,125700.0
2009-11-20 15:30:00,36.63,36.67,36.62,36.67,189300.0,24.1114,24.1378,24.1048,24.1378,189300.0
2009-11-20 15:40:00,36.67,36.7,36.64,36.67,231900.0,24.1378,24.1575,24.118,24.1378,231900.0
2009-11-20 15:50:00,36.67,36.67,36.59,36.59,390500.0,24.1378,24.1378,24.0851,24.0851,390500.0
2009-11-23 09:30:00,36.63,37.0,36.63,36.91,216100.0,24.1114,24.355,24.1114,24.2957,216100.0
2009-11-23 09:40:00,36.92,37.06,36.89,37.05,180300.0,24.3023,24.3945,24.2826,24.3879,180300.0
2009-11-23 09:50:00,37.04,37.08,36.98,37.01,133000.0,24.3813,24.4076,24.3418,24.3616,133000.0
2009-11-23 10:00:00,37.06,37.18,36.95,37.11,215700.0,24.3945,24.4735,24.3221,24.4274,215700.0
2009-11-23 10:10:00,37.11,37.13,36.98,36.98,148800.0,24.4274,24.4405,24.3418,24.3418,148800.0
2009-11-23 10:20:00,36.98,37.03,36.95,36.96,123700.0,24.3418,24.3747,24.3221,24.3286,123700.0
2009-11-23 10:30:00,36.96,37.0,36.94,37.0,91300.0,24.3286,24.355,24.3155,24.355,91300.0
2009-11-23 10:40:00,37.0,37.0,36.86,36.86,161700.0,24.355,24.355,24.2628,24.2628,161700.0
2009-11-23 10:50:00,36.86,36.87,36.81,36.87,122100.0,24.2628,24.2694,24.2299,24.2694,122100.0
2009-11-23 11:00:00,36.87,36.91,36.86,36.9,119200.0,24.2694,24.2957,24.2628,24.2892,119200.0
2009-11-23 11:10:00,36.89,36.9,36.84,36.88,101300.0,24.2826,24.2892,24.2497,24.276,101300.0
2009-11-23 11:20:00,36.88,36.9,36.88,36.88,103900.0,24.276,24.2892,24.276,24.276,103900.0
2009-11-23 11:30:00,36.88,36.9,36.88,36.89,164900.0,24.276,24.2892,24.276,24.2826,164900.0
2009-11-23 11:40:00,36.89,36.9,36.82,36.86,181900.0,24.2826,24.2892,24.2365,24.2628,181900.0
2009-11-23 11:50:00,36.86,36.86,36.78,36.82,84500.0,24.2628,24.2628,24.2102,24.2365,84500.0
2009-11-23 12:00:00,36.81,36.81,36.75,36.76,79200.0,24.2299,24.2299,24.1904,24.197,79200.0
2009-11-23 12:10:00,36.75,36.8,36.75,36.8,54500.0,24.1904,24.2233,24.1904,24.2233,54500.0
2009-11-23 12:20:00,36.79,36.84,36.78,36.82,56600.0,24.2167,24.2497,24.2102,24.2365,56600.0
2009-11-23 12:30:00,36.81,36.82,36.73,36.78,81900.0,24.2299,24.2365,24.1772,24.2102,81900.0
2009-11-23 12:40:00,36.79,36.82,36.78,36.79,44000.0,24.2167,24.2365,24.2102,24.2167,44000.0
2009-11-23 12:50:00,36.8,36.81,36.78,36.81,31300.0,24.2233,24.2299,24.2102,24.2299,31300.0
2009-11-23 13:00:00,36.8,36.81,36.78,36.78,44900.0,24.2233,24.2299,24.2102,24.2102,44900.0
2009-11-23 13:10:00,36.79,36.79,36.73,36.77,61600.0,24.2167,24.2167,24.1772,24.2036,61600.0
2009-11-23 13:20:00,36.76,36.82,36.76,36.82,59800.0,24.197,24.2365,24.197,24.2365,59800.0
2009-11-23 13:30:00,36.81,36.83,36.78,36.8,56500.0,24.2299,24.2431,24.2102,24.2233,56500.0
2009-11-23 13:40:00,36.8,36.81,36.73,36.73,38000.0,24.2233,24.2299,24.1772,24.1772,38000.0
2009-11-23 13:50:00,36.73,36.76,36.69,36.74,73200.0,24.1772,24.197,24.1509,24.1838,73200.0
2009-11-23 14:00:00,36.75,36.81,36.74,36.78,96000.0,24.1904,24.2299,24.1838,24.2102,96000.0
2009-11-23 14:10:00,36.79,36.79,36.76,36.77,70500.0,24.2167,24.2167,24.197,24.2036,70500.0
2009-11-23 14:20:00,36.77,36.81,36.76,36.8,54200.0,24.2036,24.2299,24.197,24.2233,54200.0
2009-11-23 14:30:00,36.8,36.82,36.79,36.82,59900.0,24.2233,24.2365,24.2167,24.2365,59900.0
2009-11-23 14:40:00,36.81,36.82,36.8,36.82,58200.0,24.2299,24.2365,24.2233,24.2365,58200.0
2009-11-23 14:50:00,36.82,36.82,36.81,36.81,34800.0,24.2365,24.2365,24.2299,24.2299,34800.0
2009-11-23 15:00:00,36.81,36.87,36.77,36.78,228700.0,24.2299,24.2694,24.2036,24.2102,228700.0
2009-11-23 15:10:00,36.77,36.8,36.74,36.8,158800.0,24.2036,24.2233,24.1838,24.2233,158800.0
2009-11-23 15:20:00,36.8,36.82,36.79,36.79,70100.0,24.2233,24.2365,24.2167,24.2167,70100.0
2009-11-23 15:30:00,36.79,36.8,36.73,36.74,112600.0,24.2167,24.2233,24.1772,24.1838,112600.0
2009-11-23 15:40:00,36.74,36.77,36.73,36.77,152900.0,24.1838,24.2036,24.1772,24.2036,152900.0
2009-11-23 15:50:00,36.77,36.81,36.77,36.8,433900.0,24.2036,24.2299,24.2036,24.2233,433900.0
2009-11-24 09:30:00,36.89,37.05,36.85,37.03,189100.0,24.2826,24.3879,24.2562,24.3747,189100.0
2009-11-24 09:40:00,37.02,37.05,36.81,36.84,170600.0,24.3681,24.3879,24.2299,24.2497,170600.0
2009-11-24 09:50:00,36.83,36.84,36.72,36.79,165600.0,24.2431,24.2497,24.1707,24.2167,165600.0
2009-11-24 10:00:00,36.8,37.0,36.78,36.95,314500.0,24.2233,24.355,24.2102,24.3221,314500.0
2009-11-24 10:10:00,36.95,37.0,36.88,36.89,350100.0,24.3221,24.355,24.276,24.2826,350100.0
2009-11-24 10:20:00,36.89,36.91,36.81,36.88,119500.0,24.2826,24.2957,24.2299,24.276,119500.0
2009-11-24 10:30:00,36.88,36.91,36.87,36.91,152800.0,24.276,24.2957,24.2694,24.2957,152800.0
2009-11-24 10:40:00,36.91,37.1,36.9,37.08,295700.0,24.2957,24.4208,24.2892,24.4076,295700.0
2009-11-24 10:50:00,37.09,37.17,37.0,37.13,282200.0,24.4142,24.4669,24.355,24.4405,282200.0
2009-11-24 11:00:00,37.12,37.2,37.12,37.15,190500.0,24.434,24.4866,24.434,24.4537,190500.0
2009-11-24 11:10:00,37.15,37.16,37.05,37.05,90700.0,24.4537,24.4603,24.3879,24.3879,90700.0
2009-11-24 11:20:00,37.05,37.07,37.01,37.05,190400.0,24.3879,24.4011,24.3616,24.3879,190400.0
2009-11-24 11:30:00,37.05,37.14,37.01,37.11,246400.0,24.3879,24.4471,24.3616,24.4274,246400.0
2009-11-24 11:40:00,37.11,37.12,37.04,37.09,114300.0,24.4274,24.434,24.3813,24.4142,114300.0
2009-11-24 11:50:00,37.09,37.12,37.08,37.11,86200.0,24.4142,24.434,24.4076,24.4274,86200.0
2009-11-24 12:00:00,37.12,37.12,37.02,37.07,95700.0,24.434,24.434,24.3681,24.4011,95700.0
2009-11-24 12:10:00,37.07,37.12,37.07,37.12,66800.0,24.4011,24.434,24.4011,24.434,66800.0
2009-11-24 12:20:00,37.12,37.19,37.11,37.19,81200.0,24.434,24.48,24.4274,24.48,81200.0
2009-11-24 12:30:00,37.19,37.19,37.13,37.17,84100.0,24.48,24.48,24.4405,24.4669,84100.0
2009-11-24 12:40:00,37.17,37.17,37.08,37.1,40000.0,24.4669,24.4669,24.4076,24.4208,40000.0
2009-11-24 12:50:00,37.1,37.1,37.07,37.08,31400.0,24.4208,24.4208,24.4011,24.4076,31400.0
2009-11-24 13:00:00,37.08,37.19,37.07,37.19,104000.0,24.4076,24.48,24.4011,24.48,104000.0
2009-11-24 13:10:00,37.19,37.2,37.15,37.18,84300.0,24.48,24.4866,24.4537,24.4735,84300.0
2009-11-24 13:20:00,37.18,37.18,37.15,37.17,78900.0,24.4735,24.4735,24.4537,24.4669,78900.0
2009-11-24 13:30:00,37.17,37.18,37.15,37.15,67000.0,24.4669,24.4735,24.4537,24.4537,67000.0
2009-11-24 13:40:00,37.15,37.16,37.13,37.13,68400.0,24.4537,24.4603,24.4405,24.4405,68400.0
2009-11-24 13:50:00,37.14,37.16,37.13,37.15,52800.0,24.4471,24.4603,24.4405,24.4537,52800.0
2009-11-24 14:00:00,37.16,37.16,37.12,37.15,109600.0,24.4603,24.4603,24.434,24.4537,109600.0
2009-11-24 14:10:00,37.16,37.16,37.07,37.13,375300.0,24.4603,24.4603,24.4011,24.4405,375300.0
2009-11-24 14:20:00,37.13,37.24,37.12,37.15,180300.0,24.4405,24.513,24.434,24.4537,180300.0
2009-11-24 14:30:00,37.16,37.21,37.14,37.21,161100.0,24.4603,24.4932,24.4471,24.4932,161100.0
2009-11-24 14:40:00,37.21,37.33,37.2,37.32,104400.0,24.4932,24.5722,24.4866,24.5656,104400.0
2009-11-24 14:50:00,37.31,37.4,37.31,37.38,255100.0,24.559,24.6183,24.559,24.6051,255100.0
2009-11-24 15:00:00,37.37,37.38,37.33,37.35,110100.0,24.5985,24.6051,24.5722,24.5854,110100.0
2009-11-24 15:10:00,37.36,37.39,37.35,37.35,331500.0,24.5919,24.6117,24.5854,24.5854,331500.0
2009-11-24 15:20:00,37.35,37.37,37.33,37.35,320100.0,24.5854,24.5985,24.5722,24.5854,320100.0
2009-11-24 15:30:00,37.34,37.36,37.31,37.31,264600.0,24.5788,24.5919,24.559,24.559,264600.0
2009-11-24 15:40:00,37.31,37.32,37.24,37.24,283600.0,24.559,24.5656,24.513,24.513,283600.0
2009-11-24 15:50:00,37.25,37.28,37.24,37.28,636400.0,24.5195,24.5393,24.513,24.5393,636400.0
2009-11-25 09:30:00,37.44,37.5,37.3,37.31,229900.0,24.6446,24.6841,24.5524,24.559,229900.0
2009-11-25 09:40:00,37.31,37.38,37.27,37.37,181400.0,24.559,24.6051,24.5327,24.5985,181400.0
2009-11-25 09:50:00,37.38,37.45,37.34,37.44,83900.0,24.6051,24.6512,24.5788,24.6446,83900.0
2009-11-25 10:00:00,37.44,37.49,37.34,37.43,188800.0,24.6446,24.6775,24.5788,24.638,188800.0
2009-11-25 10:10:00,37.45,37.5,37.42,37.49,146100.0,24.6512,24.6841,24.6314,24.6775,146100.0
2009-11-25 10:20:00,37.5,37.5,37.36,37.44,161700.0,24.6841,24.6841,24.5919,24.6446,161700.0
2009-11-25 10:30:00,37.44,37.49,37.42,37.43,93000.0,24.6446,24.6775,24.6314,24.638,93000.0
2009-11-25 10:40:00,37.42,37.46,37.37,37.44,152500.0,24.6314,24.6578,24.5985,24.6446,152500.0
2009-11-25 10:50:00,37.44,37.45,37.4,37.41,145700.0,24.6446,24.6512,24.6183,24.6249,145700.0
2009-11-25 11:00:00,37.42,37.46,37.41,37.44,119600.0,24.6314,24.6578,24.6249,24.6446,119600.0
2009-11-25 11:10:00,37.44,37.51,37.4,37.51,111900.0,24.6446,24.6907,24.6183,24.6907,111900.0
2009-11-25 11:20:00,37.52,37.54,37.47,37.53,115100.0,24.6973,24.7104,24.6643,24.7038,115100.0
2009-11-25 11:30:00,37.54,37.54,37.48,37.5,104500.0,24.7104,24.7104,24.6709,24.6841,104500.0
2009-11-25 11:40:00,37.5,37.5,37.36,37.39,130900.0,24.6841,24.6841,24.5919,24.6117,130900.0
2009-11-25 11:50:00,37.39,37.43,37.38,37.4,77300.0,24.6117,24.638,24.6051,24.6183,77300.0
2009-11-25 12:00:00,37.4,37.42,37.38,37.39,64000.0,24.6183,24.6314,24.6051,24.6117,64000.0
2009-11-25 12:10:00,37.38,37.4,37.36,37.37,81500.0,24.6051,24.6183,24.5919,24.5985,81500.0
2009-11-25 12:20:00,37.37,37.38,37.3,37.3,172300.0,24.5985,24.6051,24.5524,24.5524,172300.0
2009-11-25 12:30:00,37.3,37.33,37.2,37.2,148300.0,24.5524,24.5722,24.4866,24.4866,148300.0
2009-11-25 12:40:00,37.21,37.26,37.21,37.23,92300.0,24.4932,24.5261,24.4932,24.5064,92300.0
2009-11-25 12:50:00,37.23,37.26,37.22,37.26,89300.0,24.5064,24.5261,24.4998,24.5261,89300.0
2009-11-25 13:00:00,37.26,37.26,37.25,37.26,77200.0,24.5261,24.5261,24.5195,24.5261,77200.0
2009-11-25 13:10:00,37.26,37.26,37.23,37.26,77100.0,24.5261,24.5261,24.5064,24.5261,77100.0
2009-11-25 13:20:00,37.26,37.3,37.25,37.29,75100.0,24.5261,24.5524,24.5195,24.5459,75100.0
2009-11-25 13:30:00,37.29,37.33,37.27,37.28,93700.0,24.5459,24.5722,24.5327,24.5393,93700.0
2009-11-25 13:40:00,37.28,37.3,37.27,37.28,138900.0,24.5393,24.5524,24.5327,24.5393,138900.0
2009-11-25 13:50:00,37.27,37.28,37.25,37.26,82900.0,24.5327,24.5393,24.5195,24.5261,82900.0
2009-11-25 14:00:00,37.25,37.28,37.24,37.24,100800.0,24.5195,24.5393,24.513,24.513,100800.0
2009-11-25 14:10:00,37.24,37.27,37.24,37.27,83400.0,24.513,24.5327,24.513,24.5327,83400.0
2009-11-25 14:20:00,37.27,37.32,37.26,37.32,91700.0,24.5327,24.5656,24.5261,24.5656,91700.0
2009-11-25 14:30:00,37.32,37.35,37.31,37.34,68300.0,24.5656,24.5854,24.559,24.5788,68300.0
2009-11-25 14:40:00,37.35,37.44,37.35,37.41,101300.0,24.5854,24.6446,24.5854,24.6249,101300.0
2009-11-25 14:50:00,37.42,37.42,37.36,37.37,66100.0,24.6314,24.6314,24.5919,24.5985,66100.0
2009-11-25 15:00:00,37.36,37.4,37.36,37.4,108800.0,24.5919,24.6183,24.5919,24.6183,108800.0
2009-11-25 15:10:00,37.4,37.4,37.34,37.37,163400.0,24.6183,24.6183,24.5788,24.5985,163400.0
2009-11-25 15:20:00,37.37,37.4,37.36,37.36,109100.0,24.5985,24.6183,24.5919,24.5919,109100.0
2009-11-25 15:30:00,37.36,37.37,37.35,37.35,78100.0,24.5919,24.5985,24.5854,24.5854,78100.0
2009-11-25 15:40:00,37.36,37.37,37.33,37.33,145400.0,24.5919,24.5985,24.5722,24.5722,145400.0
2009-11-25 15:50:00,37.33,37.39,37.33,37.36,456000.0,24.5722,24.6117,24.5722,24.5919,456000.0
2009-11-27 09:30:00,36.73,37.04,36.48,36.48,281300.0,24.1772,24.3813,24.0127,24.0127,281300.0
2009-11-27 09:40:00,36.49,36.58,36.46,36.54,212700.0,24.0193,24.0785,23.9995,24.0522,212700.0
2009-11-27 09:50:00,36.54,36.64,36.52,36.6,228000.0,24.0522,24.118,24.039,24.0917,228000.0
2009-11-27 10:00:00,36.6,36.85,36.58,36.78,253200.0,24.0917,24.2562,24.0785,24.2102,253200.0
2009-11-27 10:10:00,36.78,36.85,36.76,36.78,107400.0,24.2102,24.2562,24.197,24.2102,107400.0
2009-11-27 10:20:00,36.78,36.84,36.7,36.71,145400.0,24.2102,24.2497,24.1575,24.1641,145400.0
2009-11-27 10:30:00,36.7,36.79,36.67,36.78,102300.0,24.1575,24.2167,24.1378,24.2102,102300.0
2009-11-27 10:40:00,36.79,36.83,36.76,36.78,64300.0,24.2167,24.2431,24.197,24.2102,64300.0
2009-11-27 10:50:00,36.78,36.97,36.78,36.92,170700.0,24.2102,24.3352,24.2102,24.3023,170700.0
2009-11-27 11:00:00,36.93,36.98,36.9,36.9,62200.0,24.3089,24.3418,24.2892,24.2892,62200.0
2009-11-27 11:10:00,36.89,36.9,36.8,36.82,99300.0,24.2826,24.2892,24.2233,24.2365,99300.0
2009-11-27 11:20:00,36.83,36.84,36.77,36.8,92000.0,24.2431,24.2497,24.2036,24.2233,92000.0
2009-11-27 11:30:00,36.8,36.86,36.77,36.83,70600.0,24.2233,24.2628,24.2036,24.2431,70600.0
2009-11-27 11:40:00,36.83,36.89,36.83,36.88,53600.0,24.2431,24.2826,24.2431,24.276,53600.0
2009-11-27 11:50:00,36.88,36.94,36.87,36.89,69700.0,24.276,24.3155,24.2694,24.2826,69700.0
2009-11-27 12:00:00,36.9,36.92,36.83,36.85,121300.0,24.2892,24.3023,24.2431,24.2562,121300.0
2009-11-27 12:10:00,36.85,36.91,36.81,36.81,99300.0,24.2562,24.2957,24.2299,24.2299,99300.0
2009-11-27 12:20:00,36.82,36.87,36.79,36.85,92900.0,24.2365,24.2694,24.2167,24.2562,92900.0
2009-11-27 12:30:00,36.86,36.93,36.86,36.91,76400.0,24.2628,24.3089,24.2628,24.2957,76400.0
2009-11-27 12:40:00,36.91,37.03,36.91,37.01,142600.0,24.2957,24.3747,24.2957,24.3616,142600.0
2009-11-27 12:50:00,37.01,37.01,36.86,36.89,239100.0,24.3616,24.3616,24.2628,24.2826,239100.0
2009-11-30 09:30:00,36.98,36.98,36.69,36.73,179900.0,24.3418,24.3418,24.1509,24.1772,179900.0
2009-11-30 09:40:00,36.69,36.84,36.64,36.7,206100.0,24.1509,24.2497,24.118,24.1575,206100.0
2009-11-30 09:50:00,36.7,36.75,36.63,36.72,149600.0,24.1575,24.1904,24.1114,24.1707,149600.0
2009-11-30 10:00:00,36.73,36.8,36.71,36.79,141100.0,24.1772,24.2233,24.1641,24.2167,141100.0
2009-11-30 10:10:00,36.8,36.81,36.74,36.8,218700.0,24.2233,24.2299,24.1838,24.2233,218700.0
2009-11-30 10:20:00,36.8,36.93,36.77,36.92,96500.0,24.2233,24.3089,24.2036,24.3023,96500.0
2009-11-30 10:30:00,36.93,37.0,36.86,36.86,144900.0,24.3089,24.355,24.2628,24.2628,144900.0
2009-11-30 10:40:00,36.86,36.87,36.79,36.8,87200.0,24.2628,24.2694,24.2167,24.2233,87200.0
2009-11-30 10:50:00,36.8,36.89,36.79,36.82,113900.0,24.2233,24.2826,24.2167,24.2365,113900.0
2009-11-30 11:00:00,36.83,36.88,36.77,36.88,95000.0,24.2431,24.276,24.2036,24.276,95000.0
2009-11-30 11:10:00,36.87,36.88,36.64,36.65,230800.0,24.2694,24.276,24.118,24.1246,230800.0
2009-11-30 11:20:00,36.65,36.72,36.6,36.6,85000.0,24.1246,24.1707,24.0917,24.0917,85000.0
2009-11-30 11:30:00,36.61,36.65,36.59,36.64,126300.0,24.0983,24.1246,24.0851,24.118,126300.0
2009-11-30 11:40:00,36.63,36.66,36.59,36.6,70500.0,24.1114,24.1312,24.0851,24.0917,70500.0
2009-11-30 11:50:00,36.59,36.6,36.57,36.59,59800.0,24.0851,24.0917,24.0719,24.0851,59800.0
2009-11-30 12:00:00,36.58,36.67,36.58,36.66,86000.0,24.0785,24.1378,24.0785,24.1312,86000.0
2009-11-30 12:10:00,36.66,36.73,36.62,36.68,124000.0,24.1312,24.1772,24.1048,24.1443,124000.0
2009-11-30 12:20:00,36.68,36.69,36.66,36.69,39000.0,24.1443,24.1509,24.1312,24.1509,39000.0
2009-11-30 12:30:00,36.7,36.71,36.59,36.65,99300.0,24.1575,24.1641,24.0851,24.1246,99300.0
2009-11-30 12:40:00,36.66,36.69,36.63,36.68,123700.0,24.1312,24.1509,24.1114,24.1443,123700.0
2009-11-30 12:50:00,36.69,36.71,36.65,36.65,59400.0,24.1509,24.1641,24.1246,24.1246,59400.0
2009-11-30 13:00:00,36.65,36.7,36.65,36.66,106500.0,24.1246,24.1575,24.1246,24.1312,106500.0
2009-11-30 13:10:00,36.65,36.66,36.6,36.64,61200.0,24.1246,24.1312,24.0917,24.118,61200.0
2009-11-30 13:20:00,36.64,36.69,36.64,36.69,64000.0,24.118,24.1509,24.118,24.1509,64000.0
2009-11-30 13:30:00,36.69,36.71,36.64,36.67,88600.0,24.1509,24.1641,24.118,24.1378,88600.0
2009-11-30 13:40:00,36.66,36.67,36.62,36.65,75400.0,24.1312,24.1378,24.1048,24.1246,75400.0
2009-11-30 13:50:00,36.65,36.7,36.64,36.65,127600.0,24.1246,24.1575,24.118,24.1246,127600.0
2009-11-30 14:00:00,36.64,36.7,36.6,36.62,182200.0,24.118,24.1575,24.0917,24.1048,182200.0
2009-11-30 14:10:00,36.62,36.67,36.62,36.66,66000.0,24.1048,24.1378,24.1048,24.1312,66000.0
2009-11-30 14:20:00,36.67,36.67,36.59,36.6,76600.0,24.1378,24.1378,24.0851,24.0917,76600.0
2009-11-30 14:30:00,36.6,36.62,36.58,36.6,90700.0,24.0917,24.1048,24.0785,24.0917,90700.0
2009-11-30 14:40:00,36.6,36.61,36.58,36.6,71300.0,24.0917,24.0983,24.0785,24.0917,71300.0
2009-11-30 14:50:00,36.6,36.64,36.59,36.63,158400.0,24.0917,24.118,24.0851,24.1114,158400.0
2009-11-30 15:00:00,36.63,36.75,36.63,36.75,124700.0,24.1114,24.1904,24.1114,24.1904,124700.0
2009-11-30 15:10:00,36.75,36.82,36.74,36.81,115700.0,24.1904,24.2365,24.1838,24.2299,115700.0
2009-11-30 15:20:00,36.81,36.81,36.69,36.73,142500.0,24.2299,24.2299,24.1509,24.1772,142500.0
2009-11-30 15:30:00,36.72,36.77,36.71,36.75,222500.0,24.1707,24.2036,24.1641,24.1904,222500.0
2009-11-30 15:40:00,36.75,36.76,36.69,36.71,314900.0,24.1904,24.197,24.1509,24.1641,314900.0
2009-11-30 15:50:00,36.71,36.73,36.7,36.71,556300.0,24.1641,24.1772,24.1575,24.1641,556300.0
2009-12-01 09:30:00,36.82,37.48,36.82,37.25,418900.0,24.2365,24.6709,24.2365,24.5195,418900.0
2009-12-01 09:40:00,37.23,37.27,37.08,37.14,228600.0,24.5064,24.5327,24.4076,24.4471,228600.0
2009-12-01 09:50:00,37.15,37.17,37.03,37.04,152300.0,24.4537,24.4669,24.3747,24.3813,152300.0
2009-12-01 10:00:00,37.04,37.09,36.95,36.97,256900.0,24.3813,24.4142,24.3221,24.3352,256900.0
2009-12-01 10:10:00,36.98,37.02,36.94,36.96,174500.0,24.3418,24.3681,24.3155,24.3286,174500.0
2009-12-01 10:20:00,36.96,36.96,36.82,36.86,198000.0,24.3286,24.3286,24.2365,24.2628,198000.0
2009-12-01 10:30:00,36.86,36.89,36.69,36.7,297500.0,24.2628,24.2826,24.1509,24.1575,297500.0
2009-12-01 10:40:00,36.69,36.83,36.67,36.82,121600.0,24.1509,24.2431,24.1378,24.2365,121600.0
2009-12-01 10:50:00,36.81,36.83,36.79,36.8,93600.0,24.2299,24.2431,24.2167,24.2233,93600.0
2009-12-01 11:00:00,36.81,36.88,36.81,36.86,93700.0,24.2299,24.276,24.2299,24.2628,93700.0
2009-12-01 11:10:00,36.86,36.96,36.84,36.96,94700.0,24.2628,24.3286,24.2497,24.3286,94700.0
2009-12-01 11:20:00,36.96,36.99,36.94,36.97,208400.0,24.3286,24.3484,24.3155,24.3352,208400.0
2009-12-01 11:30:00,36.96,36.99,36.89,36.9,135800.0,24.3286,24.3484,24.2826,24.2892,135800.0
2009-12-01 11:40:00,36.88,36.93,36.87,36.92,120500.0,24.276,24.3089,24.2694,24.3023,120500.0
2009-12-01 11:50:00,36.91,36.98,36.9,36.92,184500.0,24.2957,24.3418,24.2892,24.3023,184500.0
2009-12-01 12:00:00,36.93,37.0,36.93,37.0,137900.0,24.3089,24.355,24.3089,24.355,137900.0
2009-12-01 12:10:00,36.99,37.04,36.99,37.03,141600.0,24.3484,24.3813,24.3484,24.3747,141600.0
2009-12-01 12:20:00,37.03,37.06,36.98,36.99,143800.0,24.3747,24.3945,24.3418,24.3484,143800.0
2009-12-01 12:30:00,36.99,37.03,36.97,36.97,71500.0,24.3484,24.3747,24.3352,24.3352,71500.0
2009-12-01 12:40:00,36.97,37.0,36.96,36.99,62900.0,24.3352,24.355,24.3286,24.3484,62900.0
2009-12-01 12:50:00,36.99,37.02,36.92,36.92,121300.0,24.3484,24.3681,24.3023,24.3023,121300.0
2009-12-01 13:00:00,36.92,36.97,36.87,36.87,114100.0,24.3023,24.3352,24.2694,24.2694,114100.0
2009-12-01 13:10:00,36.88,36.97,36.86,36.97,81300.0,24.276,24.3352,24.2628,24.3352,81300.0
2009-12-01 13:20:00,36.96,37.03,36.96,37.02,82200.0,24.3286,24.3747,24.3286,24.3681,82200.0
2009-12-01 13:30:00,37.02,37.07,37.01,37.05,88100.0,24.3681,24.4011,24.3616,24.3879,88100.0
2009-12-01 13:40:00,37.06,37.06,36.98,37.03,76800.0,24.3945,24.3945,24.3418,24.3747,76800.0
2009-12-01 13:50:00,37.03,37.05,36.96,36.97,125700.0,24.3747,24.3879,24.3286,24.3352,125700.0
2009-12-01 14:00:00,36.97,36.97,36.94,36.95,70900.0,24.3352,24.3352,24.3155,24.3221,70900.0
2009-12-01 14:10:00,36.94,36.96,36.93,36.96,47700.0,24.3155,24.3286,24.3089,24.3286,47700.0
2009-12-01 14:20:00,36.96,37.02,36.95,37.02,89700.0,24.3286,24.3681,24.3221,24.3681,89700.0
2009-12-01 14:30:00,37.02,37.03,36.98,36.99,128300.0,24.3681,24.3747,24.3418,24.3484,128300.0
2009-12-01 14:40:00,36.99,37.0,36.98,37.0,119300.0,24.3484,24.355,24.3418,24.355,119300.0
2009-12-01 14:50:00,37.0,37.02,36.97,37.0,108800.0,24.355,24.3681,24.3352,24.355,108800.0
2009-12-01 15:00:00,37.0,37.05,36.98,37.05,139300.0,24.355,24.3879,24.3418,24.3879,139300.0
2009-12-01 15:10:00,37.04,37.07,37.04,37.06,75700.0,24.3813,24.4011,24.3813,24.3945,75700.0
2009-12-01 15:20:00,37.06,37.07,36.97,36.98,147200.0,24.3945,24.4011,24.3352,24.3418,147200.0
2009-12-01 15:30:00,36.98,37.0,36.96,37.0,191900.0,24.3418,24.355,24.3286,24.355,191900.0
2009-12-01 15:40:00,37.0,37.09,36.99,37.08,269700.0,24.355,24.4142,24.3484,24.4076,269700.0
2009-12-01 15:50:00,37.08,37.1,37.07,37.08,480400.0,24.4076,24.4208,24.4011,24.4076,480400.0
2009-12-02 09:30:00,37.09,37.44,37.09,37.4,238300.0,24.4142,24.6446,24.4142,24.6183,238300.0
2009-12-02 09:40:00,37.4,37.45,37.25,37.35,184600.0,24.6183,24.6512,24.5195,24.5854,184600.0
2009-12-02 09:50:00,37.36,37.45,37.35,37.44,144200.0,24.5919,24.6512,24.5854,24.6446,144200.0
2009-12-02 10:00:00,37.44,37.49,37.43,37.46,237000.0,24.6446,24.6775,24.638,24.6578,237000.0
2009-12-02 10:10:00,37.46,37.63,37.46,37.55,262500.0,24.6578,24.7697,24.6578,24.717,262500.0
2009-12-02 10:20:00,37.56,37.65,37.55,37.64,130300.0,24.7236,24.7828,24.717,24.7763,130300.0
2009-12-02 10:30:00,37.64,37.65,37.56,37.56,225700.0,24.7763,24.7828,24.7236,24.7236,225700.0
2009-12-02 10:40:00,37.57,37.58,37.47,37.53,133900.0,24.7302,24.7368,24.6643,24.7038,133900.0
2009-12-02 10:50:00,37.54,37.66,37.51,37.59,473000.0,24.7104,24.7894,24.6907,24.7433,473000.0
2009-12-02 11:00:00,37.59,37.59,37.46,37.52,87200.0,24.7433,24.7433,24.6578,24.6973,87200.0
2009-12-02 11:10:00,37.52,37.53,37.42,37.42,120600.0,24.6973,24.7038,24.6314,24.6314,120600.0
2009-12-02 11:20:00,37.43,37.51,37.4,37.47,150500.0,24.638,24.6907,24.6183,24.6643,150500.0
2009-12-02 11:30:00,37.48,37.53,37.46,37.5,109500.0,24.6709,24.7038,24.6578,24.6841,109500.0
2009-12-02 11:40:00,37.49,37.53,37.49,37.51,95400.0,24.6775,24.7038,24.6775,24.6907,95400.0
2009-12-02 11:50:00,37.5,37.51,37.39,37.39,109900.0,24.6841,24.6907,24.6117,24.6117,109900.0
2009-12-02 12:00:00,37.39,37.4,37.3,37.31,213700.0,24.6117,24.6183,24.5524,24.559,213700.0
2009-12-02 12:10:00,37.32,37.38,37.25,37.26,81800.0,24.5656,24.6051,24.5195,24.5261,81800.0
2009-12-02 12:20:00,37.26,37.26,37.2,37.23,98600.0,24.5261,24.5261,24.4866,24.5064,98600.0
2009-12-02 12:30:00,37.24,37.28,37.23,37.27,32600.0,24.513,24.5393,24.5064,24.5327,32600.0
2009-12-02 12:40:00,37.27,37.28,37.2,37.21,80400.0,24.5327,24.5393,24.4866,24.4932,80400.0
2009-12-02 12:50:00,37.22,37.24,37.2,37.21,69500.0,24.4998,24.513,24.4866,24.4932,69500.0
2009-12-02 13:00:00,37.21,37.22,37.17,37.21,104200.0,24.4932,24.4998,24.4669,24.4932,104200.0
2009-12-02 13:10:00,37.2,37.26,37.2,37.25,220300.0,24.4866,24.5261,24.4866,24.5195,220300.0
2009-12-02 13:20:00,37.25,37.25,37.21,37.22,60400.0,24.5195,24.5195,24.4932,24.4998,60400.0
2009-12-02 13:30:00,37.23,37.25,37.21,37.23,64900.0,24.5064,24.5195,24.4932,24.5064,64900.0
2009-12-02 13:40:00,37.24,37.28,37.23,37.27,39400.0,24.513,24.5393,24.5064,24.5327,39400.0
2009-12-02 13:50:00,37.27,37.36,37.27,37.34,73300.0,24.5327,24.5919,24.5327,24.5788,73300.0
2009-12-02 14:00:00,37.33,37.42,37.28,37.42,199800.0,24.5722,24.6314,24.5393,24.6314,199800.0
2009-12-02 14:10:00,37.42,37.43,37.37,37.38,125900.0,24.6314,24.638,24.5985,24.6051,125900.0
2009-12-02 14:20:00,37.39,37.45,37.38,37.38,92900.0,24.6117,24.6512,24.6051,24.6051,92900.0
2009-12-02 14:30:00,37.38,37.46,37.37,37.45,81700.0,24.6051,24.6578,24.5985,24.6512,81700.0
2009-12-02 14:40:00,37.45,37.49,37.44,37.48,188500.0,24.6512,24.6775,24.6446,24.6709,188500.0
2009-12-02 14:50:00,37.48,37.53,37.47,37.49,192100.0,24.6709,24.7038,24.6643,24.6775,192100.0
2009-12-02 15:00:00,37.5,37.53,37.49,37.5,86300.0,24.6841,24.7038,24.6775,24.6841,86300.0
2009-12-02 15:10:00,37.5,37.51,37.46,37.51,119300.0,24.6841,24.6907,24.6578,24.6907,119300.0
2009-12-02 15:20:00,37.51,37.52,37.47,37.49,142500.0,24.6907,24.6973,24.6643,24.6775,142500.0
2009-12-02 15:30:00,37.5,37.53,37.49,37.53,146000.0,24.6841,24.7038,24.6775,24.7038,146000.0
2009-12-02 15:40:00,37.53,37.58,37.51,37.57,251200.0,24.7038,24.7368,24.6907,24.7302,251200.0
2009-12-02 15:50:00,37.58,37.58,37.35,37.52,557900.0,24.7368,24.7368,24.5854,24.6973,557900.0
2009-12-03 09:30:00,37.49,37.68,37.43,37.67,146300.0,24.6775,24.8026,24.638,24.796,146300.0
2009-12-03 09:40:00,37.67,37.73,37.59,37.69,159300.0,24.796,24.8355,24.7433,24.8092,159300.0
2009-12-03 09:50:00,37.65,37.69,37.46,37.52,146700.0,24.7828,24.8092,24.6578,24.6973,146700.0
2009-12-03 10:00:00,37.52,37.55,37.39,37.54,133100.0,24.6973,24.717,24.6117,24.7104,133100.0
2009-12-03 10:10:00,37.55,37.6,37.43,37.58,316300.0,24.717,24.7499,24.638,24.7368,316300.0
2009-12-03 10:20:00,37.58,37.67,37.58,37.62,185700.0,24.7368,24.796,24.7368,24.7631,185700.0
2009-12-03 10:30:00,37.63,37.66,37.59,37.64,85800.0,24.7697,24.7894,24.7433,24.7763,85800.0
2009-12-03 10:40:00,37.63,37.73,37.59,37.71,145600.0,24.7697,24.8355,24.7433,24.8223,145600.0
2009-12-03 10:50:00,37.7,37.79,37.7,37.77,158400.0,24.8157,24.875,24.8157,24.8618,158400.0
2009-12-03 11:00:00,37.78,37.81,37.74,37.78,125400.0,24.8684,24.8882,24.8421,24.8684,125400.0
2009-12-03 11:10:00,37.78,37.83,37.75,37.75,138800.0,24.8684,24.9013,24.8487,24.8487,138800.0
2009-12-03 11:20:00,37.76,37.79,37.72,37.78,76900.0,24.8552,24.875,24.8289,24.8684,76900.0
2009-12-03 11:30:00,37.77,37.83,37.77,37.77,171100.0,24.8618,24.9013,24.8618,24.8618,171100.0
2009-12-03 11:40:00,37.77,37.77,37.66,37.66,91700.0,24.8618,24.8618,24.7894,24.7894,91700.0
2009-12-03 11:50:00,37.66,37.77,37.65,37.74,81200.0,24.7894,24.8618,24.7828,24.8421,81200.0
2009-12-03 12:00:00,37.74,37.79,37.73,37.79,91400.0,24.8421,24.875,24.8355,24.875,91400.0
2009-12-03 12:10:00,37.78,37.85,37.78,37.84,109000.0,24.8684,24.9145,24.8684,24.9079,109000.0
2009-12-03 12:20:00,37.85,37.87,37.79,37.85,150100.0,24.9145,24.9276,24.875,24.9145,150100.0
2009-12-03 12:30:00,37.86,37.93,37.85,37.91,228700.0,24.9211,24.9671,24.9145,24.954,228700.0
2009-12-03 12:40:00,37.91,37.91,37.9,37.91,89900.0,24.954,24.954,24.9474,24.954,89900.0
2009-12-03 12:50:00,37.91,37.91,37.9,37.9,68300.0,24.954,24.954,24.9474,24.9474,68300.0
2009-12-03 13:00:00,37.9,37.91,37.89,37.9,82000.0,24.9474,24.954,24.9408,24.9474,82000.0
2009-12-03 13:10:00,37.9,37.91,37.84,37.86,99500.0,24.9474,24.954,24.9079,24.9211,99500.0
2009-12-03 13:20:00,37.86,37.9,37.85,37.89,97000.0,24.9211,24.9474,24.9145,24.9408,97000.0
2009-12-03 13:30:00,37.88,37.91,37.85,37.88,105600.0,24.9342,24.954,24.9145,24.9342,105600.0
2009-12-03 13:40:00,37.88,37.98,37.87,37.98,89200.0,24.9342,25.0001,24.9276,25.0001,89200.0
2009-12-03 13:50:00,37.98,37.99,37.9,37.93,78500.0,25.0001,25.0066,24.9474,24.9671,78500.0
2009-12-03 14:00:00,37.94,37.97,37.93,37.94,52200.0,24.9737,24.9935,24.9671,24.9737,52200.0
2009-12-03 14:10:00,37.94,37.95,37.88,37.9,99900.0,24.9737,24.9803,24.9342,24.9474,99900.0
2009-12-03 14:20:00,37.9,37.92,37.84,37.84,169500.0,24.9474,24.9606,24.9079,24.9079,169500.0
2009-12-03 14:30:00,37.85,37.86,37.84,37.86,80200.0,24.9145,24.9211,24.9079,24.9211,80200.0
2009-12-03 14:40:00,37.86,37.95,37.85,37.89,93800.0,24.9211,24.9803,24.9145,24.9408,93800.0
2009-12-03 14:50:00,37.9,37.9,37.81,37.82,75300.0,24.9474,24.9474,24.8882,24.8947,75300.0
2009-12-03 15:00:00,37.81,37.86,37.78,37.85,123600.0,24.8882,24.9211,24.8684,24.9145,123600.0
2009-12-03 15:10:00,37.85,37.85,37.8,37.81,63800.0,24.9145,24.9145,24.8816,24.8882,63800.0
2009-12-03 15:20:00,37.81,37.82,37.7,37.7,350100.0,24.8882,24.8947,24.8157,24.8157,350100.0
2009-12-03 15:30:00,37.71,37.72,37.68,37.69,309600.0,24.8223,24.8289,24.8026,24.8092,309600.0
2009-12-03 15:40:00,37.69,37.7,37.46,37.46,403200.0,24.8092,24.8157,24.6578,24.6578,403200.0
2009-12-03 15:50:00,37.46,37.51,37.31,37.36,732300.0,24.6578,24.6907,24.559,24.5919,732300.0
2009-12-04 09:30:00,37.76,37.9,37.57,37.85,423800.0,24.8552,24.9474,24.7302,24.9145,423800.0
2009-12-04 09:40:00,37.86,38.0,37.85,37.93,137000.0,24.9211,25.0132,24.9145,24.9671,137000.0
2009-12-04 09:50:00,37.92,38.0,37.92,37.99,137700.0,24.9606,25.0132,24.9606,25.0066,137700.0
2009-12-04 10:00:00,37.99,38.0,37.88,37.95,162900.0,25.0066,25.0132,24.9342,24.9803,162900.0
2009-12-04 10:10:00,37.95,37.96,37.82,37.87,143400.0,24.9803,24.9869,24.8947,24.9276,143400.0
2009-12-04 10:20:00,37.87,37.9,37.79,37.83,81400.0,24.9276,24.9474,24.875,24.9013,81400.0
2009-12-04 10:30:00,37.84,37.88,37.77,37.88,105500.0,24.9079,24.9342,24.8618,24.9342,105500.0
2009-12-04 10:40:00,37.88,37.93,37.81,37.89,100300.0,24.9342,24.9671,24.8882,24.9408,100300.0
2009-12-04 10:50:00,37.88,37.91,37.78,37.89,110100.0,24.9342,24.954,24.8684,24.9408,110100.0
2009-12-04 11:00:00,37.88,37.99,37.83,37.98,98400.0,24.9342,25.0066,24.9013,25.0001,98400.0
2009-12-04 11:10:00,37.99,37.99,37.85,37.9,75100.0,25.0066,25.0066,24.9145,24.9474,75100.0
2009-12-04 11:20:00,37.89,37.95,37.79,37.8,129500.0,24.9408,24.9803,24.875,24.8816,129500.0
2009-12-04 11:30:00,37.78,37.85,37.75,37.83,184400.0,24.8684,24.9145,24.8487,24.9013,184400.0
2009-12-04 11:40:00,37.83,37.83,37.53,37.54,248000.0,24.9013,24.9013,24.7038,24.7104,248000.0
2009-12-04 11:50:00,37.54,37.55,37.42,37.44,92300.0,24.7104,24.717,24.6314,24.6446,92300.0
2009-12-04 12:00:00,37.44,37.48,37.4,37.46,58300.0,24.6446,24.6709,24.6183,24.6578,58300.0
2009-12-04 12:10:00,37.46,37.48,37.43,37.44,54800.0,24.6578,24.6709,24.638,24.6446,54800.0
2009-12-04 12:20:00,37.44,37.57,37.44,37.54,77700.0,24.6446,24.7302,24.6446,24.7104,77700.0
2009-12-04 12:30:00,37.54,37.57,37.48,37.49,60300.0,24.7104,24.7302,24.6709,24.6775,60300.0
2009-12-04 12:40:00,37.48,37.52,37.42,37.42,50200.0,24.6709,24.6973,24.6314,24.6314,50200.0
2009-12-04 12:50:00,37.42,37.56,37.42,37.54,54300.0,24.6314,24.7236,24.6314,24.7104,54300.0
2009-12-04 13:00:00,37.55,37.61,37.52,37.59,43000.0,24.717,24.7565,24.6973,24.7433,43000.0
2009-12-04 13:10:00,37.61,37.62,37.55,37.57,79400.0,24.7565,24.7631,24.717,24.7302,79400.0
2009-12-04 13:20:00,37.56,37.57,37.46,37.47,67100.0,24.7236,24.7302,24.6578,24.6643,67100.0
2009-12-04 13:30:00,37.47,37.5,37.43,37.5,58300.0,24.6643,24.6841,24.638,24.6841,58300.0
2009-12-04 13:40:00,37.5,37.53,37.44,37.44,45800.0,24.6841,24.7038,24.6446,24.6446,45800.0
2009-12-04 13:50:00,37.45,37.46,37.33,37.35,70000.0,24.6512,24.6578,24.5722,24.5854,70000.0
2009-12-04 14:00:00,37.35,37.39,37.3,37.3,67200.0,24.5854,24.6117,24.5524,24.5524,67200.0
2009-12-04 14:10:00,37.31,37.39,37.29,37.3,81800.0,24.559,24.6117,24.5459,24.5524,81800.0
2009-12-04 14:20:00,37.31,37.35,37.25,37.34,72800.0,24.559,24.5854,24.5195,24.5788,72800.0
2009-12-04 14:30:00,37.34,37.43,37.34,37.39,71500.0,24.5788,24.638,24.5788,24.6117,71500.0
2009-12-04 14:40:00,37.38,37.39,37.34,37.35,68500.0,24.6051,24.6117,24.5788,24.5854,68500.0
2009-12-04 14:50:00,37.35,37.46,37.32,37.41,93500.0,24.5854,24.6578,24.5656,24.6249,93500.0
2009-12-04 15:00:00,37.41,37.51,37.38,37.46,121600.0,24.6249,24.6907,24.6051,24.6578,121600.0
2009-12-04 15:10:00,37.46,37.49,37.43,37.48,74400.0,24.6578,24.6775,24.638,24.6709,74400.0
2009-12-04 15:20:00,37.48,37.59,37.47,37.51,145700.0,24.6709,24.7433,24.6643,24.6907,145700.0
2009-12-04 15:30:00,37.51,37.61,37.47,37.48,127400.0,24.6907,24.7565,24.6643,24.6709,127400.0
2009-12-04 15:40:00,37.48,37.55,37.42,37.5,195400.0,24.6709,24.717,24.6314,24.6841,195400.0
2009-12-04 15:50:00,37.5,37.51,37.35,37.37,473600.0,24.6841,24.6907,24.5854,24.5985,473600.0
2009-12-07 09:30:00,37.43,37.74,37.41,37.72,192800.0,24.638,24.8421,24.6249,24.8289,192800.0
2009-12-07 09:40:00,37.73,37.78,37.66,37.71,184600.0,24.8355,24.8684,24.7894,24.8223,184600.0
2009-12-07 09:50:00,37.7,37.72,37.59,37.67,114200.0,24.8157,24.8289,24.7433,24.796,114200.0
2009-12-07 10:00:00,37.67,37.7,37.53,37.56,146000.0,24.796,24.8157,24.7038,24.7236,146000.0
2009-12-07 10:10:00,37.56,37.57,37.51,37.54,95000.0,24.7236,24.7302,24.6907,24.7104,95000.0
2009-12-07 10:20:00,37.53,37.54,37.46,37.49,98200.0,24.7038,24.7104,24.6578,24.6775,98200.0
2009-12-07 10:30:00,37.49,37.6,37.49,37.52,99200.0,24.6775,24.7499,24.6775,24.6973,99200.0
2009-12-07 10:40:00,37.53,37.53,37.41,37.42,112600.0,24.7038,24.7038,24.6249,24.6314,112600.0
2009-12-07 10:50:00,37.42,37.5,37.41,37.45,96500.0,24.6314,24.6841,24.6249,24.6512,96500.0
2009-12-07 11:00:00,37.45,37.45,37.39,37.42,81200.0,24.6512,24.6512,24.6117,24.6314,81200.0
2009-12-07 11:10:00,37.42,37.43,37.34,37.37,98300.0,24.6314,24.638,24.5788,24.5985,98300.0
2009-12-07 11:20:00,37.37,37.44,37.37,37.39,90900.0,24.5985,24.6446,24.5985,24.6117,90900.0
2009-12-07 11:30:00,37.4,37.42,37.33,37.38,100300.0,24.6183,24.6314,24.5722,24.6051,100300.0
2009-12-07 11:40:00,37.38,37.51,37.37,37.49,120700.0,24.6051,24.6907,24.5985,24.6775,120700.0
2009-12-07 11:50:00,37.5,37.51,37.41,37.43,59800.0,24.6841,24.6907,24.6249,24.638,59800.0
2009-12-07 12:00:00,37.43,37.43,37.36,37.36,68800.0,24.638,24.638,24.5919,24.5919,68800.0
2009-12-07 12:10:00,37.36,37.38,37.29,37.33,424800.0,24.5919,24.6051,24.5459,24.5722,424800.0
2009-12-07 12:20:00,37.33,37.35,37.32,37.34,95900.0,24.5722,24.5854,24.5656,24.5788,95900.0
2009-12-07 12:30:00,37.33,37.38,37.3,37.34,193800.0,24.5722,24.6051,24.5524,24.5788,193800.0
2009-12-07 12:40:00,37.34,37.38,37.31,37.35,109500.0,24.5788,24.6051,24.559,24.5854,109500.0
2009-12-07 12:50:00,37.36,37.36,37.29,37.31,67000.0,24.5919,24.5919,24.5459,24.559,67000.0
2009-12-07 13:00:00,37.32,37.32,37.26,37.26,52800.0,24.5656,24.5656,24.5261,24.5261,52800.0
2009-12-07 13:10:00,37.27,37.32,37.26,37.28,85000.0,24.5327,24.5656,24.5261,24.5393,85000.0
2009-12-07 13:20:00,37.28,37.33,37.28,37.28,92300.0,24.5393,24.5722,24.5393,24.5393,92300.0
2009-12-07 13:30:00,37.28,37.37,37.28,37.35,72300.0,24.5393,24.5985,24.5393,24.5854,72300.0
2009-12-07 13:40:00,37.35,37.36,37.35,37.36,33000.0,24.5854,24.5919,24.5854,24.5919,33000.0
2009-12-07 13:50:00,37.35,37.36,37.33,37.34,80500.0,24.5854,24.5919,24.5722,24.5788,80500.0
2009-12-07 14:00:00,37.34,37.34,37.26,37.26,63000.0,24.5788,24.5788,24.5261,24.5261,63000.0
2009-12-07 14:10:00,37.27,37.27,37.2,37.21,129200.0,24.5327,24.5327,24.4866,24.4932,129200.0
2009-12-07 14:20:00,37.21,37.24,37.21,37.23,132700.0,24.4932,24.513,24.4932,24.5064,132700.0
2009-12-07 14:30:00,37.22,37.23,37.1,37.13,237100.0,24.4998,24.5064,24.4208,24.4405,237100.0
2009-12-07 14:40:00,37.13,37.13,37.03,37.06,173300.0,24.4405,24.4405,24.3747,24.3945,173300.0
2009-12-07 14:50:00,37.07,37.13,37.06,37.08,116800.0,24.4011,24.4405,24.3945,24.4076,116800.0
2009-12-07 15:00:00,37.09,37.16,37.05,37.16,201300.0,24.4142,24.4603,24.3879,24.4603,201300.0
2009-12-07 15:10:00,37.17,37.17,37.09,37.1,139800.0,24.4669,24.4669,24.4142,24.4208,139800.0
2009-12-07 15:20:00,37.1,37.11,37.05,37.09,127800.0,24.4208,24.4274,24.3879,24.4142,127800.0
2009-12-07 15:30:00,37.09,37.15,37.08,37.09,153100.0,24.4142,24.4537,24.4076,24.4142,153100.0
2009-12-07 15:40:00,37.09,37.14,37.06,37.09,250000.0,24.4142,24.4471,24.3945,24.4142,250000.0
2009-12-07 15:50:00,37.09,37.1,37.06,37.08,443000.0,24.4142,24.4208,24.3945,24.4076,443000.0
2009-12-08 09:30:00,37.02,37.33,36.59,36.61,344800.0,24.3681,24.5722,24.0851,24.0983,344800.0
2009-12-08 09:40:00,36.6,36.66,36.44,36.52,332200.0,24.0917,24.1312,23.9864,24.039,332200.0
2009-12-08 09:50:00,36.52,36.65,36.5,36.65,222800.0,24.039,24.1246,24.0259,24.1246,222800.0
2009-12-08 10:00:00,36.65,36.83,36.64,36.83,340100.0,24.1246,24.2431,24.118,24.2431,340100.0
2009-12-08 10:10:00,36.83,36.9,36.76,36.81,131400.0,24.2431,24.2892,24.197,24.2299,131400.0
2009-12-08 10:20:00,36.81,36.83,36.65,36.73,182500.0,24.2299,24.2431,24.1246,24.1772,182500.0
2009-12-08 10:30:00,36.73,36.83,36.71,36.83,149800.0,24.1772,24.2431,24.1641,24.2431,149800.0
2009-12-08 10:40:00,36.83,36.87,36.75,36.79,154000.0,24.2431,24.2694,24.1904,24.2167,154000.0
2009-12-08 10:50:00,36.79,36.86,36.74,36.84,151200.0,24.2167,24.2628,24.1838,24.2497,151200.0
2009-12-08 11:00:00,36.84,36.9,36.77,36.87,124300.0,24.2497,24.2892,24.2036,24.2694,124300.0
2009-12-08 11:10:00,36.87,36.9,36.74,36.74,106400.0,24.2694,24.2892,24.1838,24.1838,106400.0
2009-12-08 11:20:00,36.73,36.77,36.69,36.69,140900.0,24.1772,24.2036,24.1509,24.1509,140900.0
2009-12-08 11:30:00,36.69,36.69,36.63,36.66,115400.0,24.1509,24.1509,24.1114,24.1312,115400.0
2009-12-08 11:40:00,36.66,36.81,36.64,36.81,123700.0,24.1312,24.2299,24.118,24.2299,123700.0
2009-12-08 11:50:00,36.81,36.84,36.72,36.77,95700.0,24.2299,24.2497,24.1707,24.2036,95700.0
2009-12-08 12:00:00,36.77,36.81,36.76,36.76,64200.0,24.2036,24.2299,24.197,24.197,64200.0
2009-12-08 12:10:00,36.77,36.77,36.7,36.76,78200.0,24.2036,24.2036,24.1575,24.197,78200.0
2009-12-08 12:20:00,36.76,36.78,36.7,36.74,74000.0,24.197,24.2102,24.1575,24.1838,74000.0
2009-12-08 12:30:00,36.74,36.8,36.72,36.8,55500.0,24.1838,24.2233,24.1707,24.2233,55500.0
2009-12-08 12:40:00,36.81,36.81,36.75,36.75,60200.0,24.2299,24.2299,24.1904,24.1904,60200.0
2009-12-08 12:50:00,36.74,36.79,36.73,36.77,63100.0,24.1838,24.2167,24.1772,24.2036,63100.0
2009-12-08 13:00:00,36.77,36.81,36.76,36.79,61900.0,24.2036,24.2299,24.197,24.2167,61900.0
2009-12-08 13:10:00,36.79,36.79,36.7,36.77,86300.0,24.2167,24.2167,24.1575,24.2036,86300.0
2009-12-08 13:20:00,36.77,36.78,36.68,36.7,111000.0,24.2036,24.2102,24.1443,24.1575,111000.0
2009-12-08 13:30:00,36.71,36.72,36.65,36.71,62400.0,24.1641,24.1707,24.1246,24.1641,62400.0
2009-12-08 13:40:00,36.71,36.72,36.66,36.72,82900.0,24.1641,24.1707,24.1312,24.1707,82900.0
2009-12-08 13:50:00,36.72,36.72,36.66,36.67,86200.0,24.1707,24.1707,24.1312,24.1378,86200.0
2009-12-08 14:00:00,36.67,36.72,36.66,36.72,111900.0,24.1378,24.1707,24.1312,24.1707,111900.0
2009-12-08 14:10:00,36.72,36.72,36.66,36.68,212200.0,24.1707,24.1707,24.1312,24.1443,212200.0
2009-12-08 14:20:00,36.69,36.69,36.61,36.62,230700.0,24.1509,24.1509,24.0983,24.1048,230700.0
2009-12-08 14:30:00,36.62,36.68,36.62,36.64,137600.0,24.1048,24.1443,24.1048,24.118,137600.0
2009-12-08 14:40:00,36.64,36.67,36.6,36.62,127600.0,24.118,24.1378,24.0917,24.1048,127600.0
2009-12-08 14:50:00,36.61,36.62,36.52,36.52,255100.0,24.0983,24.1048,24.039,24.039,255100.0
2009-12-08 15:00:00,36.53,36.56,36.46,36.51,349900.0,24.0456,24.0653,23.9995,24.0324,349900.0
2009-12-08 15:10:00,36.51,36.55,36.44,36.46,228100.0,24.0324,24.0588,23.9864,23.9995,228100.0
2009-12-08 15:20:00,36.46,36.5,36.44,36.5,221500.0,23.9995,24.0259,23.9864,24.0259,221500.0
2009-12-08 15:30:00,36.5,36.57,36.49,36.51,293000.0,24.0259,24.0719,24.0193,24.0324,293000.0
2009-12-08 15:40:00,36.51,36.58,36.51,36.57,254600.0,24.0324,24.0785,24.0324,24.0719,254600.0
2009-12-08 15:50:00,36.57,36.58,36.5,36.52,633400.0,24.0719,24.0785,24.0259,24.039,633400.0
2009-12-09 09:30:00,36.5,36.75,36.5,36.73,364500.0,24.0259,24.1904,24.0259,24.1772,364500.0
2009-12-09 09:40:00,36.73,36.74,36.44,36.5,169000.0,24.1772,24.1838,23.9864,24.0259,169000.0
2009-12-09 09:50:00,36.49,36.61,36.47,36.61,164700.0,24.0193,24.0983,24.0061,24.0983,164700.0
2009-12-09 10:00:00,36.61,36.63,36.54,36.6,149900.0,24.0983,24.1114,24.0522,24.0917,149900.0
2009-12-09 10:10:00,36.61,36.62,36.5,36.53,130200.0,24.0983,24.1048,24.0259,24.0456,130200.0
2009-12-09 10:20:00,36.52,36.59,36.46,36.55,124900.0,24.039,24.0851,23.9995,24.0588,124900.0
2009-12-09 10:30:00,36.56,36.59,36.46,36.5,169300.0,24.0653,24.0851,23.9995,24.0259,169300.0
2009-12-09 10:40:00,36.5,36.6,36.48,36.54,223600.0,24.0259,24.0917,24.0127,24.0522,223600.0
2009-12-09 10:50:00,36.55,36.57,36.43,36.44,175500.0,24.0588,24.0719,23.9798,23.9864,175500.0
2009-12-09 11:00:00,36.45,36.55,36.44,36.52,154000.0,23.9929,24.0588,23.9864,24.039,154000.0
2009-12-09 11:10:00,36.52,36.53,36.46,36.47,147200.0,24.039,24.0456,23.9995,24.0061,147200.0
2009-12-09 11:20:00,36.46,36.47,36.42,36.43,132900.0,23.9995,24.0061,23.9732,23.9798,132900.0
2009-12-09 11:30:00,36.44,36.47,36.42,36.46,113600.0,23.9864,24.0061,23.9732,23.9995,113600.0
2009-12-09 11:40:00,36.45,36.51,36.42,36.46,131800.0,23.9929,24.0324,23.9732,23.9995,131800.0
2009-12-09 11:50:00,36.46,36.49,36.45,36.47,59400.0,23.9995,24.0193,23.9929,24.0061,59400.0
2009-12-09 12:00:00,36.47,36.48,36.33,36.39,137600.0,24.0061,24.0127,23.914,23.9534,137600.0
2009-12-09 12:10:00,36.39,36.39,36.3,36.31,125200.0,23.9534,23.9534,23.8942,23.9008,125200.0
2009-12-09 12:20:00,36.31,36.35,36.28,36.34,147500.0,23.9008,23.9271,23.881,23.9205,147500.0
2009-12-09 12:30:00,36.34,36.38,36.31,36.34,222400.0,23.9205,23.9469,23.9008,23.9205,222400.0
2009-12-09 12:40:00,36.34,36.38,36.31,36.36,155800.0,23.9205,23.9469,23.9008,23.9337,155800.0
2009-12-09 12:50:00,36.35,36.46,36.34,36.44,93300.0,23.9271,23.9995,23.9205,23.9864,93300.0
2009-12-09 13:00:00,36.44,36.44,36.28,36.34,160300.0,23.9864,23.9864,23.881,23.9205,160300.0
2009-12-09 13:10:00,36.34,36.41,36.33,36.38,69800.0,23.9205,23.9666,23.914,23.9469,69800.0
2009-12-09 13:20:00,36.38,36.38,36.34,36.36,96600.0,23.9469,23.9469,23.9205,23.9337,96600.0
2009-12-09 13:30:00,36.35,36.38,36.31,36.33,108400.0,23.9271,23.9469,23.9008,23.914,108400.0
2009-12-09 13:40:00,36.32,36.34,36.23,36.27,169000.0,23.9074,23.9205,23.8481,23.8745,169000.0
2009-12-09 13:50:00,36.28,36.34,36.27,36.28,92800.0,23.881,23.9205,23.8745,23.881,92800.0
2009-12-09 14:00:00,36.28,36.39,36.27,36.39,119200.0,23.881,23.9534,23.8745,23.9534,119200.0
2009-12-09 14:10:00,36.39,36.41,36.37,36.4,95100.0,23.9534,23.9666,23.9403,23.96,95100.0
2009-12-09 14:20:00,36.39,36.44,36.38,36.42,107800.0,23.9534,23.9864,23.9469,23.9732,107800.0
2009-12-09 14:30:00,36.42,36.5,36.41,36.48,113500.0,23.9732,24.0259,23.9666,24.0127,113500.0
2009-12-09 14:40:00,36.48,36.55,36.47,36.53,133300.0,24.0127,24.0588,24.0061,24.0456,133300.0
2009-12-09 14:50:00,36.53,36.56,36.5,36.5,126600.0,24.0456,24.0653,24.0259,24.0259,126600.0
2009-12-09 15:00:00,36.5,36.57,36.49,36.54,151700.0,24.0259,24.0719,24.0193,24.0522,151700.0
2009-12-09 15:10:00,36.54,36.6,36.52,36.55,150000.0,24.0522,24.0917,24.039,24.0588,150000.0
2009-12-09 15:20:00,36.56,36.66,36.54,36.56,215500.0,24.0653,24.1312,24.0522,24.0653,215500.0
2009-12-09 15:30:00,36.55,36.56,36.53,36.53,162500.0,24.0588,24.0653,24.0456,24.0456,162500.0
2009-12-09 15:40:00,36.54,36.62,36.52,36.52,239300.0,24.0522,24.1048,24.039,24.039,239300.0
2009-12-09 15:50:00,36.53,36.54,36.47,36.53,645100.0,24.0456,24.0522,24.0061,24.0456,645100.0
2009-12-10 09:30:00,35.79,36.04,35.15,35.28,1713500.0,23.5585,23.7231,23.1372,23.2228,1713500.0
2009-12-10 09:40:00,35.31,35.39,34.94,35.12,2116500.0,23.2425,23.2952,22.999,23.1175,2116500.0
2009-12-10 09:50:00,35.12,35.32,35.08,35.12,936900.0,23.1175,23.2491,23.0911,23.1175,936900.0
2009-12-10 10:00:00,35.13,35.18,35.01,35.03,1073200.0,23.1241,23.157,23.0451,23.0582,1073200.0
2009-12-10 10:10:00,35.03,35.03,34.76,34.95,1446200.0,23.0582,23.0582,22.8805,23.0056,1446200.0
2009-12-10 10:20:00,34.95,35.12,34.9,34.97,769100.0,23.0056,23.1175,22.9727,23.0187,769100.0
2009-12-10 10:30:00,34.97,35.2,34.96,35.19,670700.0,23.0187,23.1701,23.0122,23.1636,670700.0
2009-12-10 10:40:00,35.19,35.24,35.1,35.24,370600.0,23.1636,23.1965,23.1043,23.1965,370600.0
2009-12-10 10:50:00,35.24,35.34,35.2,35.23,502300.0,23.1965,23.2623,23.1701,23.1899,502300.0
2009-12-10 11:00:00,35.23,35.28,35.21,35.22,316300.0,23.1899,23.2228,23.1767,23.1833,316300.0
2009-12-10 11:10:00,35.22,35.43,35.21,35.35,655700.0,23.1833,23.3215,23.1767,23.2689,655700.0
2009-12-10 11:20:00,35.35,35.42,35.28,35.41,372900.0,23.2689,23.315,23.2228,23.3084,372900.0
2009-12-10 11:30:00,35.4,35.43,35.33,35.35,252700.0,23.3018,23.3215,23.2557,23.2689,252700.0
2009-12-10 11:40:00,35.36,35.44,35.35,35.4,185500.0,23.2755,23.3281,23.2689,23.3018,185500.0
2009-12-10 11:50:00,35.4,35.4,35.27,35.32,289000.0,23.3018,23.3018,23.2162,23.2491,289000.0
2009-12-10 12:00:00,35.32,35.38,35.28,35.32,180600.0,23.2491,23.2886,23.2228,23.2491,180600.0
2009-12-10 12:10:00,35.32,35.32,35.2,35.22,179300.0,23.2491,23.2491,23.1701,23.1833,179300.0
2009-12-10 12:20:00,35.22,35.28,35.21,35.22,142500.0,23.1833,23.2228,23.1767,23.1833,142500.0
2009-12-10 12:30:00,35.22,35.28,35.21,35.24,167500.0,23.1833,23.2228,23.1767,23.1965,167500.0
2009-12-10 12:40:00,35.25,35.33,35.22,35.32,110400.0,23.2031,23.2557,23.1833,23.2491,110400.0
2009-12-10 12:50:00,35.33,35.33,35.23,35.25,170700.0,23.2557,23.2557,23.1899,23.2031,170700.0
2009-12-10 13:00:00,35.25,35.26,35.2,35.25,229900.0,23.2031,23.2096,23.1701,23.2031,229900.0
2009-12-10 13:10:00,35.24,35.24,35.15,35.17,187700.0,23.1965,23.1965,23.1372,23.1504,187700.0
2009-12-10 13:20:00,35.17,35.22,35.14,35.16,245700.0,23.1504,23.1833,23.1306,23.1438,245700.0
2009-12-10 13:30:00,35.17,35.22,35.12,35.22,296100.0,23.1504,23.1833,23.1175,23.1833,296100.0
2009-12-10 13:40:00,35.22,35.29,35.16,35.2,422800.0,23.1833,23.2294,23.1438,23.1701,422800.0
2009-12-10 13:50:00,35.21,35.25,35.17,35.18,335500.0,23.1767,23.2031,23.1504,23.157,335500.0
2009-12-10 14:00:00,35.17,35.18,35.07,35.08,438100.0,23.1504,23.157,23.0846,23.0911,438100.0
2009-12-10 14:10:00,35.07,35.1,35.04,35.04,320100.0,23.0846,23.1043,23.0648,23.0648,320100.0
2009-12-10 14:20:00,35.05,35.06,34.94,34.96,439400.0,23.0714,23.078,22.999,23.0122,439400.0
2009-12-10 14:30:00,34.95,35.03,34.95,35.03,435700.0,23.0056,23.0582,23.0056,23.0582,435700.0
2009-12-10 14:40:00,35.03,35.03,34.97,34.98,237800.0,23.0582,23.0582,23.0187,23.0253,237800.0
2009-12-10 14:50:00,34.99,34.99,34.94,34.94,176500.0,23.0319,23.0319,22.999,22.999,176500.0
2009-12-10 15:00:00,34.95,35.08,34.91,35.08,939300.0,23.0056,23.0911,22.9792,23.0911,939300.0
2009-12-10 15:10:00,35.06,35.14,35.04,35.12,323000.0,23.078,23.1306,23.0648,23.1175,323000.0
2009-12-10 15:20:00,35.11,35.12,35.06,35.07,284500.0,23.1109,23.1175,23.078,23.0846,284500.0
2009-12-10 15:30:00,35.07,35.08,34.89,34.93,771600.0,23.0846,23.0911,22.9661,22.9924,771600.0
2009-12-10 15:40:00,34.94,35.02,34.92,35.02,655500.0,22.999,23.0517,22.9858,23.0517,655500.0
2009-12-10 15:50:00,35.02,35.03,34.96,35.01,1071300.0,23.0517,23.0582,23.0122,23.0451,1071300.0
2009-12-11 09:30:00,35.24,35.39,34.98,35.0,557800.0,23.1965,23.2952,23.0253,23.0385,557800.0
2009-12-11 09:40:00,35.0,35.02,34.75,34.76,697600.0,23.0385,23.0517,22.8739,22.8805,697600.0
2009-12-11 09:50:00,34.77,34.84,34.64,34.71,1099000.0,22.8871,22.9332,22.8015,22.8476,1099000.0
2009-12-11 10:00:00,34.72,34.82,34.47,34.52,684800.0,22.8542,22.92,22.6896,22.7225,684800.0
2009-12-11 10:10:00,34.52,34.65,34.47,34.63,419300.0,22.7225,22.8081,22.6896,22.7949,419300.0
2009-12-11 10:20:00,34.63,34.75,34.54,34.75,379700.0,22.7949,22.8739,22.7357,22.8739,379700.0
2009-12-11 10:30:00,34.75,34.87,34.72,34.86,534400.0,22.8739,22.9529,22.8542,22.9463,534400.0
2009-12-11 10:40:00,34.86,34.96,34.83,34.95,237700.0,22.9463,23.0122,22.9266,23.0056,237700.0
2009-12-11 10:50:00,34.96,35.05,34.8,34.99,740900.0,23.0122,23.0714,22.9068,23.0319,740900.0
2009-12-11 11:00:00,34.98,34.99,34.87,34.92,246200.0,23.0253,23.0319,22.9529,22.9858,246200.0
2009-12-11 11:10:00,34.92,34.97,34.9,34.92,231700.0,22.9858,23.0187,22.9727,22.9858,231700.0
2009-12-11 11:20:00,34.91,34.95,34.83,34.93,229500.0,22.9792,23.0056,22.9266,22.9924,229500.0
2009-12-11 11:30:00,34.93,34.97,34.9,34.97,234100.0,22.9924,23.0187,22.9727,23.0187,234100.0
2009-12-11 11:40:00,34.97,34.97,34.88,34.95,131700.0,23.0187,23.0187,22.9595,23.0056,131700.0
2009-12-11 11:50:00,34.95,35.0,34.91,34.99,249900.0,23.0056,23.0385,22.9792,23.0319,249900.0
2009-12-11 12:00:00,34.99,35.0,34.98,34.99,162900.0,23.0319,23.0385,23.0253,23.0319,162900.0
2009-12-11 12:10:00,34.99,35.02,34.98,34.99,284800.0,23.0319,23.0517,23.0253,23.0319,284800.0
2009-12-11 12:20:00,34.99,35.01,34.93,34.93,220900.0,23.0319,23.0451,22.9924,22.9924,220900.0
2009-12-11 12:30:00,34.95,34.96,34.88,34.89,118400.0,23.0056,23.0122,22.9595,22.9661,118400.0
2009-12-11 12:40:00,34.89,34.89,34.83,34.88,140400.0,22.9661,22.9661,22.9266,22.9595,140400.0
2009-12-11 12:50:00,34.89,34.94,34.89,34.91,123100.0,22.9661,22.999,22.9661,22.9792,123100.0
2009-12-11 13:00:00,34.91,34.92,34.87,34.87,162800.0,22.9792,22.9858,22.9529,22.9529,162800.0
2009-12-11 13:10:00,34.87,34.89,34.8,34.81,225100.0,22.9529,22.9661,22.9068,22.9134,225100.0
2009-12-11 13:20:00,34.8,34.81,34.74,34.79,124200.0,22.9068,22.9134,22.8673,22.9003,124200.0
2009-12-11 13:30:00,34.79,34.95,34.79,34.95,129100.0,22.9003,23.0056,22.9003,23.0056,129100.0
2009-12-11 13:40:00,34.95,34.95,34.84,34.84,106000.0,23.0056,23.0056,22.9332,22.9332,106000.0
2009-12-11 13:50:00,34.84,34.91,34.84,34.88,99400.0,22.9332,22.9792,22.9332,22.9595,99400.0
2009-12-11 14:00:00,34.89,34.95,34.87,34.93,163100.0,22.9661,23.0056,22.9529,22.9924,163100.0
2009-12-11 14:10:00,34.93,34.95,34.89,34.89,115000.0,22.9924,23.0056,22.9661,22.9661,115000.0
2009-12-11 14:20:00,34.9,34.91,34.86,34.87,156300.0,22.9727,22.9792,22.9463,22.9529,156300.0
2009-12-11 14:30:00,34.87,34.94,34.86,34.9,292700.0,22.9529,22.999,22.9463,22.9727,292700.0
2009-12-11 14:40:00,34.91,34.95,34.88,34.92,148600.0,22.9792,23.0056,22.9595,22.9858,148600.0
2009-12-11 14:50:00,34.92,34.95,34.91,34.95,117100.0,22.9858,23.0056,22.9792,23.0056,117100.0
2009-12-11 15:00:00,34.95,34.99,34.94,34.99,191600.0,23.0056,23.0319,22.999,23.0319,191600.0
2009-12-11 15:10:00,34.99,35.0,34.98,35.0,131100.0,23.0319,23.0385,23.0253,23.0385,131100.0
2009-12-11 15:20:00,34.99,35.01,34.99,35.01,231800.0,23.0319,23.0451,23.0319,23.0451,231800.0
2009-12-11 15:30:00,35.01,35.04,35.0,35.0,376600.0,23.0451,23.0648,23.0385,23.0385,376600.0
2009-12-11 15:40:00,34.99,34.99,34.94,34.97,392900.0,23.0319,23.0319,22.999,23.0187,392900.0
2009-12-11 15:50:00,34.97,34.98,34.93,34.97,540100.0,23.0187,23.0253,22.9924,23.0187,540100.0
2009-12-14 09:30:00,35.24,35.33,35.11,35.25,379700.0,23.1965,23.2557,23.1109,23.2031,379700.0
2009-12-14 09:40:00,35.25,35.26,35.11,35.19,170500.0,23.2031,23.2096,23.1109,23.1636,170500.0
2009-12-14 09:50:00,35.19,35.27,35.16,35.27,179900.0,23.1636,23.2162,23.1438,23.2162,179900.0
2009-12-14 10:00:00,35.26,35.32,35.2,35.24,175700.0,23.2096,23.2491,23.1701,23.1965,175700.0
2009-12-14 10:10:00,35.25,35.3,35.24,35.24,126200.0,23.2031,23.236,23.1965,23.1965,126200.0
2009-12-14 10:20:00,35.24,35.29,35.19,35.25,183600.0,23.1965,23.2294,23.1636,23.2031,183600.0
2009-12-14 10:30:00,35.26,35.34,35.24,35.33,257500.0,23.2096,23.2623,23.1965,23.2557,257500.0
2009-12-14 10:40:00,35.33,35.37,35.32,35.37,218900.0,23.2557,23.282,23.2491,23.282,218900.0
2009-12-14 10:50:00,35.37,35.52,35.36,35.43,319100.0,23.282,23.3808,23.2755,23.3215,319100.0
2009-12-14 11:00:00,35.42,35.45,35.35,35.44,79500.0,23.315,23.3347,23.2689,23.3281,79500.0
2009-12-14 11:10:00,35.44,35.51,35.42,35.5,153200.0,23.3281,23.3742,23.315,23.3676,153200.0
2009-12-14 11:20:00,35.5,35.54,35.47,35.53,146500.0,23.3676,23.3939,23.3479,23.3874,146500.0
2009-12-14 11:30:00,35.52,35.58,35.49,35.58,83700.0,23.3808,23.4203,23.361,23.4203,83700.0
2009-12-14 11:40:00,35.58,35.64,35.57,35.62,144200.0,23.4203,23.4598,23.4137,23.4466,144200.0
2009-12-14 11:50:00,35.6,35.71,35.6,35.71,193200.0,23.4334,23.5058,23.4334,23.5058,193200.0
2009-12-14 12:00:00,35.71,35.71,35.65,35.69,100500.0,23.5058,23.5058,23.4663,23.4927,100500.0
2009-12-14 12:10:00,35.7,35.75,35.69,35.75,95100.0,23.4993,23.5322,23.4927,23.5322,95100.0
2009-12-14 12:20:00,35.75,35.8,35.74,35.78,119100.0,23.5322,23.5651,23.5256,23.5519,119100.0
2009-12-14 12:30:00,35.78,35.81,35.74,35.75,97600.0,23.5519,23.5717,23.5256,23.5322,97600.0
2009-12-14 12:40:00,35.74,35.8,35.66,35.67,108900.0,23.5256,23.5651,23.4729,23.4795,108900.0
2009-12-14 12:50:00,35.67,35.68,35.6,35.6,103800.0,23.4795,23.4861,23.4334,23.4334,103800.0
2009-12-14 13:00:00,35.6,35.6,35.52,35.55,162200.0,23.4334,23.4334,23.3808,23.4005,162200.0
2009-12-14 13:10:00,35.55,35.58,35.52,35.55,110000.0,23.4005,23.4203,23.3808,23.4005,110000.0
2009-12-14 13:20:00,35.54,35.58,35.54,35.57,56200.0,23.3939,23.4203,23.3939,23.4137,56200.0
2009-12-14 13:30:00,35.56,35.59,35.49,35.49,99700.0,23.4071,23.4269,23.361,23.361,99700.0
2009-12-14 13:40:00,35.5,35.53,35.45,35.51,104100.0,23.3676,23.3874,23.3347,23.3742,104100.0
2009-12-14 13:50:00,35.5,35.55,35.5,35.54,52000.0,23.3676,23.4005,23.3676,23.3939,52000.0
2009-12-14 14:00:00,35.54,35.59,35.54,35.58,71800.0,23.3939,23.4269,23.3939,23.4203,71800.0
2009-12-14 14:10:00,35.59,35.61,35.55,35.57,104700.0,23.4269,23.44,23.4005,23.4137,104700.0
2009-12-14 14:20:00,35.57,35.6,35.56,35.6,56500.0,23.4137,23.4334,23.4071,23.4334,56500.0
2009-12-14 14:30:00,35.6,35.63,35.57,35.61,92600.0,23.4334,23.4532,23.4137,23.44,92600.0
2009-12-14 14:40:00,35.6,35.63,35.59,35.63,97100.0,23.4334,23.4532,23.4269,23.4532,97100.0
2009-12-14 14:50:00,35.63,35.64,35.61,35.64,126700.0,23.4532,23.4598,23.44,23.4598,126700.0
2009-12-14 15:00:00,35.64,35.64,35.56,35.63,141100.0,23.4598,23.4598,23.4071,23.4532,141100.0
2009-12-14 15:10:00,35.63,35.63,35.57,35.59,97600.0,23.4532,23.4532,23.4137,23.4269,97600.0
2009-12-14 15:20:00,35.58,35.67,35.58,35.63,123200.0,23.4203,23.4795,23.4203,23.4532,123200.0
2009-12-14 15:30:00,35.64,35.69,35.62,35.68,173700.0,23.4598,23.4927,23.4466,23.4861,173700.0
2009-12-14 15:40:00,35.67,35.69,35.61,35.69,199100.0,23.4795,23.4927,23.44,23.4927,199100.0
2009-12-14 15:50:00,35.69,35.69,35.62,35.64,449400.0,23.4927,23.4927,23.4466,23.4598,449400.0
2009-12-15 09:30:00,35.58,35.6,35.32,35.35,284600.0,23.4203,23.4334,23.2491,23.2689,284600.0
2009-12-15 09:40:00,35.35,35.41,35.28,35.36,153400.0,23.2689,23.3084,23.2228,23.2755,153400.0
2009-12-15 09:50:00,35.35,35.49,35.32,35.4,131100.0,23.2689,23.361,23.2491,23.3018,131100.0
2009-12-15 10:00:00,35.41,35.48,35.4,35.47,160900.0,23.3084,23.3544,23.3018,23.3479,160900.0
2009-12-15 10:10:00,35.46,35.5,35.45,35.48,152700.0,23.3413,23.3676,23.3347,23.3544,152700.0
2009-12-15 10:20:00,35.47,35.55,35.46,35.48,149800.0,23.3479,23.4005,23.3413,23.3544,149800.0
2009-12-15 10:30:00,35.48,35.52,35.43,35.44,131100.0,23.3544,23.3808,23.3215,23.3281,131100.0
2009-12-15 10:40:00,35.44,35.46,35.4,35.43,111600.0,23.3281,23.3413,23.3018,23.3215,111600.0
2009-12-15 10:50:00,35.44,35.48,35.36,35.37,123800.0,23.3281,23.3544,23.2755,23.282,123800.0
2009-12-15 11:00:00,35.38,35.41,35.27,35.28,176100.0,23.2886,23.3084,23.2162,23.2228,176100.0
2009-12-15 11:10:00,35.27,35.32,35.23,35.29,152000.0,23.2162,23.2491,23.1899,23.2294,152000.0
2009-12-15 11:20:00,35.3,35.33,35.27,35.32,88300.0,23.236,23.2557,23.2162,23.2491,88300.0
2009-12-15 11:30:00,35.32,35.35,35.3,35.33,60400.0,23.2491,23.2689,23.236,23.2557,60400.0
2009-12-15 11:40:00,35.33,35.37,35.32,35.36,76600.0,23.2557,23.282,23.2491,23.2755,76600.0
2009-12-15 11:50:00,35.35,35.44,35.35,35.44,79000.0,23.2689,23.3281,23.2689,23.3281,79000.0
2009-12-15 12:00:00,35.43,35.56,35.43,35.5,131300.0,23.3215,23.4071,23.3215,23.3676,131300.0
2009-12-15 12:10:00,35.51,35.51,35.5,35.51,45100.0,23.3742,23.3742,23.3676,23.3742,45100.0
2009-12-15 12:20:00,35.5,35.53,35.48,35.5,84500.0,23.3676,23.3874,23.3544,23.3676,84500.0
2009-12-15 12:30:00,35.5,35.56,35.5,35.55,89100.0,23.3676,23.4071,23.3676,23.4005,89100.0
2009-12-15 12:40:00,35.55,35.56,35.51,35.51,85900.0,23.4005,23.4071,23.3742,23.3742,85900.0
2009-12-15 12:50:00,35.52,35.52,35.48,35.5,93700.0,23.3808,23.3808,23.3544,23.3676,93700.0
2009-12-15 13:00:00,35.5,35.5,35.42,35.45,111500.0,23.3676,23.3676,23.315,23.3347,111500.0
2009-12-15 13:10:00,35.45,35.48,35.45,35.45,53100.0,23.3347,23.3544,23.3347,23.3347,53100.0
2009-12-15 13:20:00,35.45,35.51,35.45,35.51,67500.0,23.3347,23.3742,23.3347,23.3742,67500.0
2009-12-15 13:30:00,35.5,35.52,35.5,35.51,48300.0,23.3676,23.3808,23.3676,23.3742,48300.0
2009-12-15 13:40:00,35.51,35.54,35.49,35.51,68200.0,23.3742,23.3939,23.361,23.3742,68200.0
2009-12-15 13:50:00,35.51,35.53,35.5,35.52,81400.0,23.3742,23.3874,23.3676,23.3808,81400.0
2009-12-15 14:00:00,35.52,35.56,35.5,35.55,160200.0,23.3808,23.4071,23.3676,23.4005,160200.0
2009-12-15 14:10:00,35.55,35.61,35.55,35.6,123400.0,23.4005,23.44,23.4005,23.4334,123400.0
2009-12-15 14:20:00,35.6,35.67,35.6,35.66,124900.0,23.4334,23.4795,23.4334,23.4729,124900.0
2009-12-15 14:30:00,35.67,35.7,35.63,35.68,223600.0,23.4795,23.4993,23.4532,23.4861,223600.0
2009-12-15 14:40:00,35.68,35.71,35.67,35.71,86900.0,23.4861,23.5058,23.4795,23.5058,86900.0
2009-12-15 14:50:00,35.7,35.71,35.67,35.71,135500.0,23.4993,23.5058,23.4795,23.5058,135500.0
2009-12-15 15:00:00,35.7,35.72,35.66,35.66,171300.0,23.4993,23.5124,23.4729,23.4729,171300.0
2009-12-15 15:10:00,35.66,35.71,35.66,35.7,157700.0,23.4729,23.5058,23.4729,23.4993,157700.0
2009-12-15 15:20:00,35.7,35.71,35.66,35.71,189900.0,23.4993,23.5058,23.4729,23.5058,189900.0
2009-12-15 15:30:00,35.7,35.71,35.66,35.67,286400.0,23.4993,23.5058,23.4729,23.4795,286400.0
2009-12-15 15:40:00,35.68,35.71,35.67,35.7,304100.0,23.4861,23.5058,23.4795,23.4993,304100.0
2009-12-15 15:50:00,35.71,35.79,35.7,35.78,721900.0,23.5058,23.5585,23.4993,23.5519,721900.0
2009-12-16 09:30:00,35.94,36.0,35.86,35.94,228400.0,23.6572,23.6967,23.6046,23.6572,228400.0
2009-12-16 09:40:00,35.94,35.98,35.91,35.91,180100.0,23.6572,23.6836,23.6375,23.6375,180100.0
2009-12-16 09:50:00,35.92,35.93,35.88,35.9,122100.0,23.6441,23.6507,23.6177,23.6309,122100.0
2009-12-16 10:00:00,35.91,35.95,35.88,35.9,140300.0,23.6375,23.6638,23.6177,23.6309,140300.0
2009-12-16 10:10:00,35.9,35.92,35.86,35.92,108900.0,23.6309,23.6441,23.6046,23.6441,108900.0
2009-12-16 10:20:00,35.92,35.95,35.9,35.94,198400.0,23.6441,23.6638,23.6309,23.6572,198400.0
2009-12-16 10:30:00,35.94,35.96,35.93,35.96,159100.0,23.6572,23.6704,23.6507,23.6704,159100.0
2009-12-16 10:40:00,35.96,35.96,35.9,35.96,188700.0,23.6704,23.6704,23.6309,23.6704,188700.0
2009-12-16 10:50:00,35.96,36.02,35.95,36.01,274700.0,23.6704,23.7099,23.6638,23.7033,274700.0
2009-12-16 11:00:00,36.0,36.06,35.96,36.02,289300.0,23.6967,23.7362,23.6704,23.7099,289300.0
2009-12-16 11:10:00,36.02,36.02,35.9,36.01,216800.0,23.7099,23.7099,23.6309,23.7033,216800.0
2009-12-16 11:20:00,36.0,36.06,36.0,36.04,138200.0,23.6967,23.7362,23.6967,23.7231,138200.0
2009-12-16 11:30:00,36.04,36.06,36.03,36.04,121800.0,23.7231,23.7362,23.7165,23.7231,121800.0
2009-12-16 11:40:00,36.03,36.05,36.02,36.03,83400.0,23.7165,23.7296,23.7099,23.7165,83400.0
2009-12-16 11:50:00,36.03,36.03,35.97,35.99,114500.0,23.7165,23.7165,23.677,23.6902,114500.0
2009-12-16 12:00:00,35.99,36.01,35.94,36.0,684100.0,23.6902,23.7033,23.6572,23.6967,684100.0
2009-12-16 12:10:00,36.01,36.01,35.98,35.99,109100.0,23.7033,23.7033,23.6836,23.6902,109100.0
2009-12-16 12:20:00,35.99,36.02,35.94,35.95,137900.0,23.6902,23.7099,23.6572,23.6638,137900.0
2009-12-16 12:30:00,35.95,35.95,35.88,35.88,88900.0,23.6638,23.6638,23.6177,23.6177,88900.0
2009-12-16 12:40:00,35.89,35.89,35.85,35.86,71400.0,23.6243,23.6243,23.598,23.6046,71400.0
2009-12-16 12:50:00,35.86,35.87,35.83,35.84,93200.0,23.6046,23.6112,23.5848,23.5914,93200.0
2009-12-16 13:00:00,35.85,35.85,35.83,35.84,58500.0,23.598,23.598,23.5848,23.5914,58500.0
2009-12-16 13:10:00,35.84,35.85,35.83,35.84,93600.0,23.5914,23.598,23.5848,23.5914,93600.0
2009-12-16 13:20:00,35.84,35.84,35.8,35.8,89400.0,23.5914,23.5914,23.5651,23.5651,89400.0
2009-12-16 13:30:00,35.81,35.81,35.76,35.77,102200.0,23.5717,23.5717,23.5388,23.5453,102200.0
2009-12-16 13:40:00,35.78,35.78,35.76,35.77,60600.0,23.5519,23.5519,23.5388,23.5453,60600.0
2009-12-16 13:50:00,35.77,35.82,35.76,35.81,78800.0,23.5453,23.5782,23.5388,23.5717,78800.0
2009-12-16 14:00:00,35.82,35.82,35.79,35.81,157800.0,23.5782,23.5782,23.5585,23.5717,157800.0
2009-12-16 14:10:00,35.82,35.87,35.8,35.82,196900.0,23.5782,23.6112,23.5651,23.5782,196900.0
2009-12-16 14:20:00,35.82,35.93,35.77,35.91,141500.0,23.5782,23.6507,23.5453,23.6375,141500.0
2009-12-16 14:30:00,35.9,35.91,35.83,35.86,121400.0,23.6309,23.6375,23.5848,23.6046,121400.0
2009-12-16 14:40:00,35.86,35.86,35.78,35.79,133100.0,23.6046,23.6046,23.5519,23.5585,133100.0
2009-12-16 14:50:00,35.79,35.87,35.76,35.86,92400.0,23.5585,23.6112,23.5388,23.6046,92400.0
2009-12-16 15:00:00,35.86,35.87,35.8,35.83,115200.0,23.6046,23.6112,23.5651,23.5848,115200.0
2009-12-16 15:10:00,35.84,35.84,35.79,35.83,129800.0,23.5914,23.5914,23.5585,23.5848,129800.0
2009-12-16 15:20:00,35.83,35.85,35.76,35.76,162300.0,23.5848,23.598,23.5388,23.5388,162300.0
2009-12-16 15:30:00,35.76,35.77,35.75,35.76,152100.0,23.5388,23.5453,23.5322,23.5388,152100.0
2009-12-16 15:40:00,35.76,35.77,35.74,35.76,190800.0,23.5388,23.5453,23.5256,23.5388,190800.0
2009-12-16 15:50:00,35.76,35.77,35.71,35.73,469000.0,23.5388,23.5453,23.5058,23.519,469000.0
2009-12-17 09:30:00,35.68,35.75,35.65,35.69,203700.0,23.4861,23.5322,23.4663,23.4927,203700.0
2009-12-17 09:40:00,35.69,35.76,35.62,35.72,201000.0,23.4927,23.5388,23.4466,23.5124,201000.0
2009-12-17 09:50:00,35.71,35.73,35.57,35.63,161900.0,23.5058,23.519,23.4137,23.4532,161900.0
2009-12-17 10:00:00,35.63,35.73,35.6,35.67,120800.0,23.4532,23.519,23.4334,23.4795,120800.0
2009-12-17 10:10:00,35.67,35.72,35.62,35.72,96500.0,23.4795,23.5124,23.4466,23.5124,96500.0
2009-12-17 10:20:00,35.72,35.74,35.63,35.71,127300.0,23.5124,23.5256,23.4532,23.5058,127300.0
2009-12-17 10:30:00,35.71,35.72,35.68,35.7,121100.0,23.5058,23.5124,23.4861,23.4993,121100.0
2009-12-17 10:40:00,35.7,35.71,35.59,35.62,371200.0,23.4993,23.5058,23.4269,23.4466,371200.0
2009-12-17 10:50:00,35.62,35.63,35.6,35.62,49600.0,23.4466,23.4532,23.4334,23.4466,49600.0
2009-12-17 11:00:00,35.63,35.64,35.54,35.56,112100.0,23.4532,23.4598,23.3939,23.4071,112100.0
2009-12-17 11:10:00,35.56,35.63,35.53,35.61,65700.0,23.4071,23.4532,23.3874,23.44,65700.0
2009-12-17 11:20:00,35.61,35.63,35.53,35.54,40600.0,23.44,23.4532,23.3874,23.3939,40600.0
2009-12-17 11:30:00,35.54,35.54,35.5,35.51,77200.0,23.3939,23.3939,23.3676,23.3742,77200.0
2009-12-17 11:40:00,35.51,35.52,35.45,35.47,72600.0,23.3742,23.3808,23.3347,23.3479,72600.0
2009-12-17 11:50:00,35.46,35.46,35.42,35.43,60000.0,23.3413,23.3413,23.315,23.3215,60000.0
2009-12-17 12:00:00,35.43,35.52,35.41,35.52,85500.0,23.3215,23.3808,23.3084,23.3808,85500.0
2009-12-17 12:10:00,35.53,35.54,35.47,35.48,80600.0,23.3874,23.3939,23.3479,23.3544,80600.0
2009-12-17 12:20:00,35.48,35.48,35.41,35.42,67600.0,23.3544,23.3544,23.3084,23.315,67600.0
2009-12-17 12:30:00,35.42,35.43,35.33,35.38,145400.0,23.315,23.3215,23.2557,23.2886,145400.0
2009-12-17 12:40:00,35.39,35.42,35.32,35.39,88900.0,23.2952,23.315,23.2491,23.2952,88900.0
2009-12-17 12:50:00,35.39,35.45,35.37,35.42,81200.0,23.2952,23.3347,23.282,23.315,81200.0
2009-12-17 13:00:00,35.43,35.53,35.42,35.5,157700.0,23.3215,23.3874,23.315,23.3676,157700.0
2009-12-17 13:10:00,35.5,35.51,35.41,35.42,102400.0,23.3676,23.3742,23.3084,23.315,102400.0
2009-12-17 13:20:00,35.41,35.44,35.41,35.43,49000.0,23.3084,23.3281,23.3084,23.3215,49000.0
2009-12-17 13:30:00,35.43,35.45,35.43,35.43,65200.0,23.3215,23.3347,23.3215,23.3215,65200.0
2009-12-17 13:40:00,35.44,35.44,35.4,35.4,38900.0,23.3281,23.3281,23.3018,23.3018,38900.0
2009-12-17 13:50:00,35.4,35.5,35.38,35.49,86500.0,23.3018,23.3676,23.2886,23.361,86500.0
2009-12-17 14:00:00,35.49,35.53,35.47,35.52,55300.0,23.361,23.3874,23.3479,23.3808,55300.0
2009-12-17 14:10:00,35.52,35.59,35.51,35.58,116400.0,23.3808,23.4269,23.3742,23.4203,116400.0
2009-12-17 14:20:00,35.6,35.69,35.58,35.68,138500.0,23.4334,23.4927,23.4203,23.4861,138500.0
2009-12-17 14:30:00,35.69,35.69,35.6,35.66,63200.0,23.4927,23.4927,23.4334,23.4729,63200.0
2009-12-17 14:40:00,35.67,35.69,35.63,35.67,97500.0,23.4795,23.4927,23.4532,23.4795,97500.0
2009-12-17 14:50:00,35.68,35.68,35.65,35.66,70100.0,23.4861,23.4861,23.4663,23.4729,70100.0
2009-12-17 15:00:00,35.66,35.67,35.62,35.62,110200.0,23.4729,23.4795,23.4466,23.4466,110200.0
2009-12-17 15:10:00,35.62,35.63,35.55,35.56,63500.0,23.4466,23.4532,23.4005,23.4071,63500.0
2009-12-17 15:20:00,35.57,35.57,35.54,35.54,67900.0,23.4137,23.4137,23.3939,23.3939,67900.0
2009-12-17 15:30:00,35.54,35.63,35.53,35.57,236400.0,23.3939,23.4532,23.3874,23.4137,236400.0
2009-12-17 15:40:00,35.57,35.6,35.48,35.5,268700.0,23.4137,23.4334,23.3544,23.3676,268700.0
2009-12-17 15:50:00,35.5,35.5,35.45,35.46,349300.0,23.3676,23.3676,23.3347,23.3413,349300.0
2009-12-18 09:30:00,35.48,35.7,35.48,35.67,1595900.0,23.3544,23.4993,23.3544,23.4795,1595900.0
2009-12-18 09:40:00,35.67,35.74,35.63,35.66,116300.0,23.4795,23.5256,23.4532,23.4729,116300.0
2009-12-18 09:50:00,35.65,35.71,35.61,35.69,139400.0,23.4663,23.5058,23.44,23.4927,139400.0
2009-12-18 10:00:00,35.67,35.74,35.67,35.71,140400.0,23.4795,23.5256,23.4795,23.5058,140400.0
2009-12-18 10:10:00,35.71,35.75,35.68,35.68,121700.0,23.5058,23.5322,23.4861,23.4861,121700.0
2009-12-18 10:20:00,35.69,35.71,35.6,35.67,111700.0,23.4927,23.5058,23.4334,23.4795,111700.0
2009-12-18 10:30:00,35.67,35.68,35.53,35.58,72500.0,23.4795,23.4861,23.3874,23.4203,72500.0
2009-12-18 10:40:00,35.58,35.6,35.5,35.59,112000.0,23.4203,23.4334,23.3676,23.4269,112000.0
2009-12-18 10:50:00,35.58,35.69,35.58,35.68,125200.0,23.4203,23.4927,23.4203,23.4861,125200.0
2009-12-18 11:00:00,35.69,35.72,35.55,35.56,90300.0,23.4927,23.5124,23.4005,23.4071,90300.0
2009-12-18 11:10:00,35.56,35.61,35.46,35.51,90100.0,23.4071,23.44,23.3413,23.3742,90100.0
2009-12-18 11:20:00,35.52,35.53,35.47,35.47,69900.0,23.3808,23.3874,23.3479,23.3479,69900.0
2009-12-18 11:30:00,35.48,35.48,35.42,35.43,59100.0,23.3544,23.3544,23.315,23.3215,59100.0
2009-12-18 11:40:00,35.44,35.44,35.33,35.39,114600.0,23.3281,23.3281,23.2557,23.2952,114600.0
2009-12-18 11:50:00,35.39,35.44,35.39,35.41,65200.0,23.2952,23.3281,23.2952,23.3084,65200.0
2009-12-18 12:00:00,35.41,35.45,35.4,35.45,116000.0,23.3084,23.3347,23.3018,23.3347,116000.0
2009-12-18 12:10:00,35.45,35.5,35.43,35.5,80600.0,23.3347,23.3676,23.3215,23.3676,80600.0
2009-12-18 12:20:00,35.5,35.57,35.49,35.54,62500.0,23.3676,23.4137,23.361,23.3939,62500.0
2009-12-18 12:30:00,35.54,35.57,35.51,35.56,60800.0,23.3939,23.4137,23.3742,23.4071,60800.0
2009-12-18 12:40:00,35.56,35.6,35.53,35.6,80000.0,23.4071,23.4334,23.3874,23.4334,80000.0
2009-12-18 12:50:00,35.6,35.63,35.55,35.61,74900.0,23.4334,23.4532,23.4005,23.44,74900.0
2009-12-18 13:00:00,35.61,35.62,35.6,35.6,38300.0,23.44,23.4466,23.4334,23.4334,38300.0
2009-12-18 13:10:00,35.61,35.64,35.55,35.6,117200.0,23.44,23.4598,23.4005,23.4334,117200.0
2009-12-18 13:20:00,35.61,35.64,35.59,35.63,83800.0,23.44,23.4598,23.4269,23.4532,83800.0
2009-12-18 13:30:00,35.63,35.64,35.59,35.6,60500.0,23.4532,23.4598,23.4269,23.4334,60500.0
2009-12-18 13:40:00,35.61,35.63,35.57,35.58,42500.0,23.44,23.4532,23.4137,23.4203,42500.0
2009-12-18 13:50:00,35.58,35.6,35.56,35.58,97500.0,23.4203,23.4334,23.4071,23.4203,97500.0
2009-12-18 14:00:00,35.59,35.6,35.56,35.59,98100.0,23.4269,23.4334,23.4071,23.4269,98100.0
2009-12-18 14:10:00,35.6,35.6,35.56,35.58,104000.0,23.4334,23.4334,23.4071,23.4203,104000.0
2009-12-18 14:20:00,35.59,35.6,35.56,35.59,48300.0,23.4269,23.4334,23.4071,23.4269,48300.0
2009-12-18 14:30:00,35.6,35.6,35.56,35.58,74000.0,23.4334,23.4334,23.4071,23.4203,74000.0
2009-12-18 14:40:00,35.59,35.71,35.58,35.71,143100.0,23.4269,23.5058,23.4203,23.5058,143100.0
2009-12-18 14:50:00,35.71,35.74,35.7,35.74,130700.0,23.5058,23.5256,23.4993,23.5256,130700.0
2009-12-18 15:00:00,35.74,35.77,35.65,35.66,178300.0,23.5256,23.5453,23.4663,23.4729,178300.0
2009-12-18 15:10:00,35.67,35.67,35.65,35.65,99200.0,23.4795,23.4795,23.4663,23.4663,99200.0
2009-12-18 15:20:00,35.66,35.66,35.59,35.63,190000.0,23.4729,23.4729,23.4269,23.4532,190000.0
2009-12-18 15:30:00,35.63,35.68,35.61,35.68,149700.0,23.4532,23.4861,23.44,23.4861,149700.0
2009-12-18 15:40:00,35.67,35.7,35.6,35.7,292800.0,23.4795,23.4993,23.4334,23.4993,292800.0
2009-12-18 15:50:00,35.7,35.78,35.66,35.77,871000.0,23.4993,23.5519,23.4729,23.5453,871000.0
2009-12-21 09:30:00,35.85,36.04,35.72,35.95,254800.0,23.598,23.7231,23.5124,23.6638,254800.0
2009-12-21 09:40:00,35.96,35.97,35.87,35.94,179500.0,23.6704,23.677,23.6112,23.6572,179500.0
2009-12-21 09:50:00,35.94,36.13,35.93,36.08,189700.0,23.6572,23.7823,23.6507,23.7494,189700.0
2009-12-21 10:00:00,36.08,36.22,36.07,36.12,175200.0,23.7494,23.8415,23.7428,23.7757,175200.0
2009-12-21 10:10:00,36.11,36.25,36.09,36.1,139600.0,23.7691,23.8613,23.756,23.7626,139600.0
2009-12-21 10:20:00,36.09,36.16,36.09,36.14,128700.0,23.756,23.8021,23.756,23.7889,128700.0
2009-12-21 10:30:00,36.13,36.16,36.05,36.06,91200.0,23.7823,23.8021,23.7296,23.7362,91200.0
2009-12-21 10:40:00,36.06,36.13,36.06,36.08,103000.0,23.7362,23.7823,23.7362,23.7494,103000.0
2009-12-21 10:50:00,36.08,36.12,36.06,36.11,227900.0,23.7494,23.7757,23.7362,23.7691,227900.0
2009-12-21 11:00:00,36.12,36.15,36.1,36.14,99200.0,23.7757,23.7955,23.7626,23.7889,99200.0
2009-12-21 11:10:00,36.14,36.15,36.13,36.13,91500.0,23.7889,23.7955,23.7823,23.7823,91500.0
2009-12-21 11:20:00,36.13,36.23,36.13,36.22,184000.0,23.7823,23.8481,23.7823,23.8415,184000.0
2009-12-21 11:30:00,36.22,36.26,36.21,36.26,102300.0,23.8415,23.8679,23.835,23.8679,102300.0
2009-12-21 11:40:00,36.26,36.26,36.2,36.22,97600.0,23.8679,23.8679,23.8284,23.8415,97600.0
2009-12-21 11:50:00,36.22,36.27,36.21,36.22,107300.0,23.8415,23.8745,23.835,23.8415,107300.0
2009-12-21 12:00:00,36.22,36.28,36.18,36.26,117800.0,23.8415,23.881,23.8152,23.8679,117800.0
2009-12-21 12:10:00,36.27,36.27,36.23,36.25,70600.0,23.8745,23.8745,23.8481,23.8613,70600.0
2009-12-21 12:20:00,36.25,36.26,36.22,36.23,71100.0,23.8613,23.8679,23.8415,23.8481,71100.0
2009-12-21 12:30:00,36.22,36.23,36.17,36.19,93800.0,23.8415,23.8481,23.8086,23.8218,93800.0
2009-12-21 12:40:00,36.19,36.25,36.18,36.24,92800.0,23.8218,23.8613,23.8152,23.8547,92800.0
2009-12-21 12:50:00,36.25,36.35,36.24,36.34,219200.0,23.8613,23.9271,23.8547,23.9205,219200.0
2009-12-21 13:00:00,36.34,36.36,36.33,36.36,77600.0,23.9205,23.9337,23.914,23.9337,77600.0
2009-12-21 13:10:00,36.35,36.4,36.34,36.4,231700.0,23.9271,23.96,23.9205,23.96,231700.0
2009-12-21 13:20:00,36.39,36.43,36.39,36.43,108800.0,23.9534,23.9798,23.9534,23.9798,108800.0
2009-12-21 13:30:00,36.42,36.46,36.37,36.42,240900.0,23.9732,23.9995,23.9403,23.9732,240900.0
2009-12-21 13:40:00,36.42,36.44,36.35,36.44,143400.0,23.9732,23.9864,23.9271,23.9864,143400.0
2009-12-21 13:50:00,36.44,36.49,36.42,36.48,109100.0,23.9864,24.0193,23.9732,24.0127,109100.0
2009-12-21 14:00:00,36.48,36.49,36.46,36.48,122900.0,24.0127,24.0193,23.9995,24.0127,122900.0
2009-12-21 14:10:00,36.48,36.49,36.44,36.49,153300.0,24.0127,24.0193,23.9864,24.0193,153300.0
2009-12-21 14:20:00,36.49,36.53,36.45,36.48,169800.0,24.0193,24.0456,23.9929,24.0127,169800.0
2009-12-21 14:30:00,36.47,36.48,36.41,36.42,75400.0,24.0061,24.0127,23.9666,23.9732,75400.0
2009-12-21 14:40:00,36.41,36.42,36.33,36.33,104800.0,23.9666,23.9732,23.914,23.914,104800.0
2009-12-21 14:50:00,36.34,36.34,36.26,36.29,104200.0,23.9205,23.9205,23.8679,23.8876,104200.0
2009-12-21 15:00:00,36.29,36.33,36.22,36.26,246300.0,23.8876,23.914,23.8415,23.8679,246300.0
2009-12-21 15:10:00,36.25,36.26,36.14,36.17,113100.0,23.8613,23.8679,23.7889,23.8086,113100.0
2009-12-21 15:20:00,36.17,36.31,36.16,36.31,151400.0,23.8086,23.9008,23.8021,23.9008,151400.0
2009-12-21 15:30:00,36.3,36.31,36.26,36.28,172800.0,23.8942,23.9008,23.8679,23.881,172800.0
2009-12-21 15:40:00,36.28,36.29,36.2,36.2,267300.0,23.881,23.8876,23.8284,23.8284,267300.0
2009-12-21 15:50:00,36.2,36.27,36.2,36.24,304000.0,23.8284,23.8745,23.8284,23.8547,304000.0
2009-12-22 09:30:00,36.43,36.65,36.42,36.62,220100.0,23.9798,24.1246,23.9732,24.1048,220100.0
2009-12-22 09:40:00,36.61,36.68,36.43,36.44,93400.0,24.0983,24.1443,23.9798,23.9864,93400.0
2009-12-22 09:50:00,36.45,36.52,36.39,36.39,108100.0,23.9929,24.039,23.9534,23.9534,108100.0
2009-12-22 10:00:00,36.41,36.68,36.35,36.47,133500.0,23.9666,24.1443,23.9271,24.0061,133500.0
2009-12-22 10:10:00,36.47,36.53,36.38,36.38,154500.0,24.0061,24.0456,23.9469,23.9469,154500.0
2009-12-22 10:20:00,36.38,36.44,36.38,36.39,127400.0,23.9469,23.9864,23.9469,23.9534,127400.0
2009-12-22 10:30:00,36.38,36.43,36.32,36.32,116300.0,23.9469,23.9798,23.9074,23.9074,116300.0
2009-12-22 10:40:00,36.31,36.32,36.2,36.23,155500.0,23.9008,23.9074,23.8284,23.8481,155500.0
2009-12-22 10:50:00,36.24,36.24,36.2,36.21,73100.0,23.8547,23.8547,23.8284,23.835,73100.0
2009-12-22 11:00:00,36.21,36.22,36.16,36.2,135800.0,23.835,23.8415,23.8021,23.8284,135800.0
2009-12-22 11:10:00,36.21,36.21,36.18,36.2,56700.0,23.835,23.835,23.8152,23.8284,56700.0
2009-12-22 11:20:00,36.21,36.23,36.14,36.15,89500.0,23.835,23.8481,23.7889,23.7955,89500.0
2009-12-22 11:30:00,36.14,36.2,36.08,36.19,99800.0,23.7889,23.8284,23.7494,23.8218,99800.0
2009-12-22 11:40:00,36.19,36.23,36.18,36.19,56500.0,23.8218,23.8481,23.8152,23.8218,56500.0
2009-12-22 11:50:00,36.2,36.2,36.15,36.16,51700.0,23.8284,23.8284,23.7955,23.8021,51700.0
2009-12-22 12:00:00,36.16,36.19,36.13,36.14,53700.0,23.8021,23.8218,23.7823,23.7889,53700.0
2009-12-22 12:10:00,36.14,36.16,36.12,36.16,64300.0,23.7889,23.8021,23.7757,23.8021,64300.0
2009-12-22 12:20:00,36.15,36.16,36.14,36.15,46400.0,23.7955,23.8021,23.7889,23.7955,46400.0
2009-12-22 12:30:00,36.15,36.16,36.1,36.1,66100.0,23.7955,23.8021,23.7626,23.7626,66100.0
2009-12-22 12:40:00,36.1,36.13,36.1,36.12,58900.0,23.7626,23.7823,23.7626,23.7757,58900.0
2009-12-22 12:50:00,36.11,36.16,36.1,36.15,127300.0,23.7691,23.8021,23.7626,23.7955,127300.0
2009-12-22 13:00:00,36.15,36.15,36.11,36.14,60100.0,23.7955,23.7955,23.7691,23.7889,60100.0
2009-12-22 13:10:00,36.15,36.15,36.11,36.12,64000.0,23.7955,23.7955,23.7691,23.7757,64000.0
2009-12-22 13:20:00,36.11,36.12,36.09,36.11,68700.0,23.7691,23.7757,23.756,23.7691,68700.0
2009-12-22 13:30:00,36.1,36.14,36.09,36.14,86400.0,23.7626,23.7889,23.756,23.7889,86400.0
2009-12-22 13:40:00,36.13,36.14,36.08,36.08,78000.0,23.7823,23.7889,23.7494,23.7494,78000.0
2009-12-22 13:50:00,36.08,36.13,36.08,36.12,90600.0,23.7494,23.7823,23.7494,23.7757,90600.0
2009-12-22 14:00:00,36.12,36.16,36.1,36.15,128700.0,23.7757,23.8021,23.7626,23.7955,128700.0
2009-12-22 14:10:00,36.15,36.15,36.1,36.1,73400.0,23.7955,23.7955,23.7626,23.7626,73400.0
2009-12-22 14:20:00,36.1,36.11,36.09,36.1,83900.0,23.7626,23.7691,23.756,23.7626,83900.0
2009-12-22 14:30:00,36.1,36.13,36.09,36.12,77800.0,23.7626,23.7823,23.756,23.7757,77800.0
2009-12-22 14:40:00,36.11,36.12,36.08,36.08,97100.0,23.7691,23.7757,23.7494,23.7494,97100.0
2009-12-22 14:50:00,36.08,36.11,36.02,36.02,160000.0,23.7494,23.7691,23.7099,23.7099,160000.0
2009-12-22 15:00:00,36.02,36.03,35.98,35.99,140300.0,23.7099,23.7165,23.6836,23.6902,140300.0
2009-12-22 15:10:00,35.99,36.0,35.96,36.0,182400.0,23.6902,23.6967,23.6704,23.6967,182400.0
2009-12-22 15:20:00,36.0,36.04,35.98,36.03,110200.0,23.6967,23.7231,23.6836,23.7165,110200.0
2009-12-22 15:30:00,36.03,36.12,36.02,36.11,212500.0,23.7165,23.7757,23.7099,23.7691,212500.0
2009-12-22 15:40:00,36.1,36.14,36.08,36.12,215600.0,23.7626,23.7889,23.7494,23.7757,215600.0
2009-12-22 15:50:00,36.13,36.16,36.1,36.11,294700.0,23.7823,23.8021,23.7626,23.7691,294700.0
2009-12-23 09:30:00,36.35,36.45,36.07,36.44,118900.0,23.9271,23.9929,23.7428,23.9864,118900.0
2009-12-23 09:40:00,36.44,36.47,36.3,36.4,118200.0,23.9864,24.0061,23.8942,23.96,118200.0
2009-12-23 09:50:00,36.41,36.42,36.26,36.28,87800.0,23.9666,23.9732,23.8679,23.881,87800.0
2009-12-23 10:00:00,36.26,36.26,36.12,36.2,133900.0,23.8679,23.8679,23.7757,23.8284,133900.0
2009-12-23 10:10:00,36.2,36.37,36.2,36.33,228100.0,23.8284,23.9403,23.8284,23.914,228100.0
2009-12-23 10:20:00,36.32,36.38,36.28,36.34,168800.0,23.9074,23.9469,23.881,23.9205,168800.0
2009-12-23 10:30:00,36.34,36.38,36.31,36.35,80400.0,23.9205,23.9469,23.9008,23.9271,80400.0
2009-12-23 10:40:00,36.36,36.38,36.28,36.33,114700.0,23.9337,23.9469,23.881,23.914,114700.0
2009-12-23 10:50:00,36.33,36.37,36.3,36.33,86700.0,23.914,23.9403,23.8942,23.914,86700.0
2009-12-23 11:00:00,36.34,36.38,36.32,36.36,101300.0,23.9205,23.9469,23.9074,23.9337,101300.0
2009-12-23 11:10:00,36.36,36.38,36.35,36.38,141000.0,23.9337,23.9469,23.9271,23.9469,141000.0
2009-12-23 11:20:00,36.39,36.39,36.34,36.35,97100.0,23.9534,23.9534,23.9205,23.9271,97100.0
2009-12-23 11:30:00,36.35,36.38,36.34,36.36,103300.0,23.9271,23.9469,23.9205,23.9337,103300.0
2009-12-23 11:40:00,36.37,36.39,36.32,36.33,83700.0,23.9403,23.9534,23.9074,23.914,83700.0
2009-12-23 11:50:00,36.32,36.36,36.29,36.33,270400.0,23.9074,23.9337,23.8876,23.914,270400.0
2009-12-23 12:00:00,36.32,36.33,36.25,36.3,226600.0,23.9074,23.914,23.8613,23.8942,226600.0
2009-12-23 12:10:00,36.29,36.32,36.28,36.31,84100.0,23.8876,23.9074,23.881,23.9008,84100.0
2009-12-23 12:20:00,36.31,36.32,36.17,36.17,214300.0,23.9008,23.9074,23.8086,23.8086,214300.0
2009-12-23 12:30:00,36.17,36.18,36.04,36.05,157700.0,23.8086,23.8152,23.7231,23.7296,157700.0
2009-12-23 12:40:00,36.05,36.13,36.04,36.11,63100.0,23.7296,23.7823,23.7231,23.7691,63100.0
2009-12-23 12:50:00,36.1,36.2,36.1,36.2,93500.0,23.7626,23.8284,23.7626,23.8284,93500.0
2009-12-23 13:00:00,36.2,36.21,36.15,36.16,47900.0,23.8284,23.835,23.7955,23.8021,47900.0
2009-12-23 13:10:00,36.15,36.18,36.12,36.12,36300.0,23.7955,23.8152,23.7757,23.7757,36300.0
2009-12-23 13:20:00,36.13,36.17,36.11,36.12,31500.0,23.7823,23.8086,23.7691,23.7757,31500.0
2009-12-23 13:30:00,36.12,36.15,36.09,36.11,75700.0,23.7757,23.7955,23.756,23.7691,75700.0
2009-12-23 13:40:00,36.1,36.13,36.07,36.09,66100.0,23.7626,23.7823,23.7428,23.756,66100.0
2009-12-23 13:50:00,36.09,36.09,36.05,36.07,57400.0,23.756,23.756,23.7296,23.7428,57400.0
2009-12-23 14:00:00,36.07,36.08,36.06,36.06,65700.0,23.7428,23.7494,23.7362,23.7362,65700.0
2009-12-23 14:10:00,36.06,36.07,35.99,36.0,196100.0,23.7362,23.7428,23.6902,23.6967,196100.0
2009-12-23 14:20:00,36.0,36.01,35.96,36.0,191700.0,23.6967,23.7033,23.6704,23.6967,191700.0
2009-12-23 14:30:00,35.99,35.99,35.92,35.93,233300.0,23.6902,23.6902,23.6441,23.6507,233300.0
2009-12-23 14:40:00,35.93,35.95,35.92,35.93,133100.0,23.6507,23.6638,23.6441,23.6507,133100.0
2009-12-23 14:50:00,35.93,35.94,35.89,35.91,120100.0,23.6507,23.6572,23.6243,23.6375,120100.0
2009-12-23 15:00:00,35.91,35.95,35.91,35.93,125500.0,23.6375,23.6638,23.6375,23.6507,125500.0
2009-12-23 15:10:00,35.93,35.94,35.89,35.9,130300.0,23.6507,23.6572,23.6243,23.6309,130300.0
2009-12-23 15:20:00,35.9,36.3,35.89,35.9,91000.0,23.6309,23.8942,23.6243,23.6309,91000.0
2009-12-23 15:30:00,35.89,35.9,35.89,35.89,115700.0,23.6243,23.6309,23.6243,23.6243,115700.0
2009-12-23 15:40:00,35.9,35.96,35.89,35.95,289800.0,23.6309,23.6704,23.6243,23.6638,289800.0
2009-12-23 15:50:00,35.94,35.98,35.91,35.92,541200.0,23.6572,23.6836,23.6375,23.6441,541200.0
2009-12-24 09:30:00,36.0,36.04,35.9,35.94,80500.0,23.6967,23.7231,23.6309,23.6572,80500.0
2009-12-24 09:40:00,35.94,35.94,35.88,35.88,29000.0,23.6572,23.6572,23.6177,23.6177,29000.0
2009-12-24 09:50:00,35.88,35.88,35.8,35.83,71700.0,23.6177,23.6177,23.5651,23.5848,71700.0
2009-12-24 10:00:00,35.83,35.99,35.83,35.9,75000.0,23.5848,23.6902,23.5848,23.6309,75000.0
2009-12-24 10:10:00,35.9,35.91,35.83,35.9,47900.0,23.6309,23.6375,23.5848,23.6309,47900.0
2009-12-24 10:20:00,35.9,35.99,35.89,35.97,52000.0,23.6309,23.6902,23.6243,23.677,52000.0
2009-12-24 10:30:00,35.97,36.0,35.93,35.94,77600.0,23.677,23.6967,23.6507,23.6572,77600.0
2009-12-24 10:40:00,35.94,35.94,35.9,35.94,50200.0,23.6572,23.6572,23.6309,23.6572,50200.0
2009-12-24 10:50:00,35.94,35.95,35.92,35.94,64300.0,23.6572,23.6638,23.6441,23.6572,64300.0
2009-12-24 11:00:00,35.94,35.94,35.91,35.91,44000.0,23.6572,23.6572,23.6375,23.6375,44000.0
2009-12-24 11:10:00,35.92,35.92,35.85,35.88,104300.0,23.6441,23.6441,23.598,23.6177,104300.0
2009-12-24 11:20:00,35.88,35.9,35.87,35.88,25000.0,23.6177,23.6309,23.6112,23.6177,25000.0
2009-12-24 11:30:00,35.88,35.94,35.88,35.94,65700.0,23.6177,23.6572,23.6177,23.6572,65700.0
2009-12-24 11:40:00,35.93,35.95,35.93,35.94,24800.0,23.6507,23.6638,23.6507,23.6572,24800.0
2009-12-24 11:50:00,35.95,36.0,35.94,36.0,78300.0,23.6638,23.6967,23.6572,23.6967,78300.0
2009-12-24 12:00:00,36.0,36.02,35.98,35.99,68800.0,23.6967,23.7099,23.6836,23.6902,68800.0
2009-12-24 12:10:00,35.99,36.03,35.98,36.01,47300.0,23.6902,23.7165,23.6836,23.7033,47300.0
2009-12-24 12:20:00,36.01,36.02,36.01,36.01,23100.0,23.7033,23.7099,23.7033,23.7033,23100.0
2009-12-24 12:30:00,36.02,36.06,36.01,36.02,131700.0,23.7099,23.7362,23.7033,23.7099,131700.0
2009-12-24 12:40:00,36.02,36.04,36.0,36.03,46100.0,23.7099,23.7231,23.6967,23.7165,46100.0
2009-12-24 12:50:00,36.03,36.1,36.02,36.08,144200.0,23.7165,23.7626,23.7099,23.7494,144200.0
2009-12-28 09:30:00,36.19,36.35,36.14,36.14,135600.0,23.8218,23.9271,23.7889,23.7889,135600.0
2009-12-28 09:40:00,36.15,36.16,36.01,36.06,76200.0,23.7955,23.8021,23.7033,23.7362,76200.0
2009-12-28 09:50:00,36.05,36.07,36.03,36.04,34500.0,23.7296,23.7428,23.7165,23.7231,34500.0
2009-12-28 10:00:00,36.05,36.09,36.04,36.07,80700.0,23.7296,23.756,23.7231,23.7428,80700.0
2009-12-28 10:10:00,36.07,36.14,36.06,36.12,79400.0,23.7428,23.7889,23.7362,23.7757,79400.0
2009-12-28 10:20:00,36.12,36.13,36.01,36.02,58100.0,23.7757,23.7823,23.7033,23.7099,58100.0
2009-12-28 10:30:00,36.02,36.07,35.99,36.07,168800.0,23.7099,23.7428,23.6902,23.7428,168800.0
2009-12-28 10:40:00,36.08,36.16,36.08,36.09,100500.0,23.7494,23.8021,23.7494,23.756,100500.0
2009-12-28 10:50:00,36.1,36.1,36.03,36.06,75200.0,23.7626,23.7626,23.7165,23.7362,75200.0
2009-12-28 11:00:00,36.06,36.07,36.02,36.02,65700.0,23.7362,23.7428,23.7099,23.7099,65700.0
2009-12-28 11:10:00,36.02,36.04,36.0,36.04,51800.0,23.7099,23.7231,23.6967,23.7231,51800.0
2009-12-28 11:20:00,36.03,36.04,36.01,36.01,74000.0,23.7165,23.7231,23.7033,23.7033,74000.0
2009-12-28 11:30:00,36.02,36.07,36.0,36.01,138400.0,23.7099,23.7428,23.6967,23.7033,138400.0
2009-12-28 11:40:00,36.01,36.06,36.01,36.03,37600.0,23.7033,23.7362,23.7033,23.7165,37600.0
2009-12-28 11:50:00,36.04,36.05,36.03,36.04,49300.0,23.7231,23.7296,23.7165,23.7231,49300.0
2009-12-28 12:00:00,36.03,36.1,36.03,36.1,26700.0,23.7165,23.7626,23.7165,23.7626,26700.0
2009-12-28 12:10:00,36.1,36.14,36.09,36.13,49800.0,23.7626,23.7889,23.756,23.7823,49800.0
2009-12-28 12:20:00,36.13,36.15,36.11,36.15,36400.0,23.7823,23.7955,23.7691,23.7955,36400.0
2009-12-28 12:30:00,36.15,36.15,36.12,36.13,28800.0,23.7955,23.7955,23.7757,23.7823,28800.0
2009-12-28 12:40:00,36.13,36.15,36.13,36.15,25200.0,23.7823,23.7955,23.7823,23.7955,25200.0
2009-12-28 12:50:00,36.14,36.17,36.14,36.17,31500.0,23.7889,23.8086,23.7889,23.8086,31500.0
2009-12-28 13:00:00,36.17,36.17,36.12,36.12,74900.0,23.8086,23.8086,23.7757,23.7757,74900.0
2009-12-28 13:10:00,36.12,36.13,36.12,36.12,29600.0,23.7757,23.7823,23.7757,23.7757,29600.0
2009-12-28 13:20:00,36.13,36.13,36.09,36.12,28800.0,23.7823,23.7823,23.756,23.7757,28800.0
2009-12-28 13:30:00,36.11,36.12,36.1,36.11,18300.0,23.7691,23.7757,23.7626,23.7691,18300.0
2009-12-28 13:40:00,36.11,36.12,36.1,36.12,32700.0,23.7691,23.7757,23.7626,23.7757,32700.0
2009-12-28 13:50:00,36.12,36.12,36.11,36.12,16000.0,23.7757,23.7757,23.7691,23.7757,16000.0
2009-12-28 14:00:00,36.12,36.13,36.1,36.11,43100.0,23.7757,23.7823,23.7626,23.7691,43100.0
2009-12-28 14:10:00,36.12,36.13,36.07,36.08,51600.0,23.7757,23.7823,23.7428,23.7494,51600.0
2009-12-28 14:20:00,36.08,36.12,36.08,36.09,63700.0,23.7494,23.7757,23.7494,23.756,63700.0
2009-12-28 14:30:00,36.09,36.11,36.08,36.09,57700.0,23.756,23.7691,23.7494,23.756,57700.0
2009-12-28 14:40:00,36.09,36.11,36.07,36.1,47600.0,23.756,23.7691,23.7428,23.7626,47600.0
2009-12-28 14:50:00,36.11,36.15,36.1,36.15,48200.0,23.7691,23.7955,23.7626,23.7955,48200.0
2009-12-28 15:00:00,36.14,36.15,36.14,36.14,40900.0,23.7889,23.7955,23.7889,23.7889,40900.0
2009-12-28 15:10:00,36.14,36.15,36.14,36.15,42100.0,23.7889,23.7955,23.7889,23.7955,42100.0
2009-12-28 15:20:00,36.15,36.15,36.1,36.11,79000.0,23.7955,23.7955,23.7626,23.7691,79000.0
2009-12-28 15:30:00,36.11,36.15,36.11,36.13,108300.0,23.7691,23.7955,23.7691,23.7823,108300.0
2009-12-28 15:40:00,36.13,36.16,36.12,36.13,117100.0,23.7823,23.8021,23.7757,23.7823,117100.0
2009-12-28 15:50:00,36.13,36.22,36.12,36.22,200600.0,23.7823,23.8415,23.7757,23.8415,200600.0
2009-12-29 09:30:00,36.21,36.36,36.19,36.22,93400.0,23.835,23.9337,23.8218,23.8415,93400.0
2009-12-29 09:40:00,36.21,36.36,36.2,36.21,50800.0,23.835,23.9337,23.8284,23.835,50800.0
2009-12-29 09:50:00,36.21,36.31,36.21,36.31,31500.0,23.835,23.9008,23.835,23.9008,31500.0
2009-12-29 10:00:00,36.32,36.34,36.17,36.21,78600.0,23.9074,23.9205,23.8086,23.835,78600.0
2009-12-29 10:10:00,36.21,36.24,36.17,36.18,57000.0,23.835,23.8547,23.8086,23.8152,57000.0
2009-12-29 10:20:00,36.19,36.22,36.17,36.21,69400.0,23.8218,23.8415,23.8086,23.835,69400.0
2009-12-29 10:30:00,36.2,36.26,36.2,36.25,37600.0,23.8284,23.8679,23.8284,23.8613,37600.0
2009-12-29 10:40:00,36.25,36.26,36.22,36.22,46000.0,23.8613,23.8679,23.8415,23.8415,46000.0
2009-12-29 10:50:00,36.22,36.23,36.19,36.19,23300.0,23.8415,23.8481,23.8218,23.8218,23300.0
2009-12-29 11:00:00,36.19,36.2,36.16,36.18,44200.0,23.8218,23.8284,23.8021,23.8152,44200.0
2009-12-29 11:10:00,36.19,36.19,36.11,36.11,45400.0,23.8218,23.8218,23.7691,23.7691,45400.0
2009-12-29 11:20:00,36.12,36.12,36.05,36.06,93300.0,23.7757,23.7757,23.7296,23.7362,93300.0
2009-12-29 11:30:00,36.06,36.07,36.01,36.06,100500.0,23.7362,23.7428,23.7033,23.7362,100500.0
2009-12-29 11:40:00,36.06,36.07,36.03,36.04,53000.0,23.7362,23.7428,23.7165,23.7231,53000.0
2009-12-29 11:50:00,36.05,36.05,36.0,36.01,61800.0,23.7296,23.7296,23.6967,23.7033,61800.0
2009-12-29 12:00:00,36.01,36.05,36.01,36.01,69900.0,23.7033,23.7296,23.7033,23.7033,69900.0
2009-12-29 12:10:00,36.02,36.03,35.99,36.01,133400.0,23.7099,23.7165,23.6902,23.7033,133400.0
2009-12-29 12:20:00,36.02,36.09,36.0,36.04,75600.0,23.7099,23.756,23.6967,23.7231,75600.0
2009-12-29 12:30:00,36.04,36.08,36.03,36.08,62900.0,23.7231,23.7494,23.7165,23.7494,62900.0
2009-12-29 12:40:00,36.07,36.12,36.05,36.11,80500.0,23.7428,23.7757,23.7296,23.7691,80500.0
2009-12-29 12:50:00,36.11,36.12,36.05,36.05,62300.0,23.7691,23.7757,23.7296,23.7296,62300.0
2009-12-29 13:00:00,36.05,36.07,36.04,36.06,41900.0,23.7296,23.7428,23.7231,23.7362,41900.0
2009-12-29 13:10:00,36.06,36.06,36.02,36.03,58400.0,23.7362,23.7362,23.7099,23.7165,58400.0
2009-12-29 13:20:00,36.03,36.08,36.03,36.06,42900.0,23.7165,23.7494,23.7165,23.7362,42900.0
2009-12-29 13:30:00,36.06,36.1,36.05,36.08,158100.0,23.7362,23.7626,23.7296,23.7494,158100.0
2009-12-29 13:40:00,36.08,36.1,36.02,36.05,123500.0,23.7494,23.7626,23.7099,23.7296,123500.0
2009-12-29 13:50:00,36.05,36.09,36.04,36.06,56000.0,23.7296,23.756,23.7231,23.7362,56000.0
2009-12-29 14:00:00,36.06,36.07,36.04,36.06,64500.0,23.7362,23.7428,23.7231,23.7362,64500.0
2009-12-29 14:10:00,36.06,36.07,36.04,36.05,75200.0,23.7362,23.7428,23.7231,23.7296,75200.0
2009-12-29 14:20:00,36.05,36.08,36.04,36.08,77600.0,23.7296,23.7494,23.7231,23.7494,77600.0
2009-12-29 14:30:00,36.07,36.08,36.06,36.06,71000.0,23.7428,23.7494,23.7362,23.7362,71000.0
2009-12-29 14:40:00,36.06,36.07,36.04,36.04,52900.0,23.7362,23.7428,23.7231,23.7231,52900.0
2009-12-29 14:50:00,36.04,36.06,36.02,36.02,114700.0,23.7231,23.7362,23.7099,23.7099,114700.0
2009-12-29 15:00:00,36.03,36.08,36.02,36.07,147000.0,23.7165,23.7494,23.7099,23.7428,147000.0
2009-12-29 15:10:00,36.07,36.12,36.05,36.11,83600.0,23.7428,23.7757,23.7296,23.7691,83600.0
2009-12-29 15:20:00,36.12,36.12,36.03,36.06,197500.0,23.7757,23.7757,23.7165,23.7362,197500.0
2009-12-29 15:30:00,36.06,36.07,36.03,36.05,100200.0,23.7362,23.7428,23.7165,23.7296,100200.0
2009-12-29 15:40:00,36.05,36.06,36.03,36.04,152800.0,23.7296,23.7362,23.7165,23.7231,152800.0
2009-12-29 15:50:00,36.05,36.05,36.01,36.01,284000.0,23.7296,23.7296,23.7033,23.7033,284000.0
2009-12-30 09:30:00,35.85,36.03,35.82,35.98,163800.0,23.598,23.7165,23.5782,23.6836,163800.0
2009-12-30 09:40:00,35.99,36.04,35.88,35.99,97700.0,23.6902,23.7231,23.6177,23.6902,97700.0
2009-12-30 09:50:00,35.99,35.99,35.94,35.95,38600.0,23.6902,23.6902,23.6572,23.6638,38600.0
2009-12-30 10:00:00,35.95,35.98,35.95,35.95,34500.0,23.6638,23.6836,23.6638,23.6638,34500.0
2009-12-30 10:10:00,35.96,36.0,35.92,35.96,68300.0,23.6704,23.6967,23.6441,23.6704,68300.0
2009-12-30 10:20:00,35.96,36.08,35.95,36.08,117000.0,23.6704,23.7494,23.6638,23.7494,117000.0
2009-12-30 10:30:00,36.08,36.09,35.97,35.98,78600.0,23.7494,23.756,23.677,23.6836,78600.0
2009-12-30 10:40:00,35.99,36.01,35.96,35.97,46200.0,23.6902,23.7033,23.6704,23.677,46200.0
2009-12-30 10:50:00,35.96,36.0,35.94,35.96,56200.0,23.6704,23.6967,23.6572,23.6704,56200.0
2009-12-30 11:00:00,35.96,35.98,35.95,35.97,68400.0,23.6704,23.6836,23.6638,23.677,68400.0
2009-12-30 11:10:00,35.97,35.99,35.95,35.96,48000.0,23.677,23.6902,23.6638,23.6704,48000.0
2009-12-30 11:20:00,35.95,35.96,35.88,35.89,61300.0,23.6638,23.6704,23.6177,23.6243,61300.0
2009-12-30 11:30:00,35.89,35.92,35.87,35.91,37100.0,23.6243,23.6441,23.6112,23.6375,37100.0
2009-12-30 11:40:00,35.91,35.96,35.91,35.95,89800.0,23.6375,23.6704,23.6375,23.6638,89800.0
2009-12-30 11:50:00,35.94,35.99,35.91,35.92,54500.0,23.6572,23.6902,23.6375,23.6441,54500.0
2009-12-30 12:00:00,35.92,35.97,35.92,35.95,37600.0,23.6441,23.677,23.6441,23.6638,37600.0
2009-12-30 12:10:00,35.95,35.98,35.95,35.96,42100.0,23.6638,23.6836,23.6638,23.6704,42100.0
2009-12-30 12:20:00,35.96,35.98,35.94,35.94,51700.0,23.6704,23.6836,23.6572,23.6572,51700.0
2009-12-30 12:30:00,35.95,35.95,35.9,35.9,74200.0,23.6638,23.6638,23.6309,23.6309,74200.0
2009-12-30 12:40:00,35.9,35.91,35.86,35.89,62200.0,23.6309,23.6375,23.6046,23.6243,62200.0
2009-12-30 12:50:00,35.89,35.99,35.88,35.92,91300.0,23.6243,23.6902,23.6177,23.6441,91300.0
2009-12-30 13:00:00,35.92,35.96,35.9,35.9,68600.0,23.6441,23.6704,23.6309,23.6309,68600.0
2009-12-30 13:10:00,35.9,35.93,35.88,35.91,46500.0,23.6309,23.6507,23.6177,23.6375,46500.0
2009-12-30 13:20:00,35.91,35.97,35.9,35.96,64600.0,23.6375,23.677,23.6309,23.6704,64600.0
2009-12-30 13:30:00,35.97,36.0,35.96,35.98,40000.0,23.677,23.6967,23.6704,23.6836,40000.0
2009-12-30 13:40:00,35.99,36.0,35.98,36.0,24400.0,23.6902,23.6967,23.6836,23.6967,24400.0
2009-12-30 13:50:00,35.99,36.04,35.99,36.02,68000.0,23.6902,23.7231,23.6902,23.7099,68000.0
2009-12-30 14:00:00,36.01,36.04,36.01,36.04,47200.0,23.7033,23.7231,23.7033,23.7231,47200.0
2009-12-30 14:10:00,36.04,36.05,36.03,36.03,50800.0,23.7231,23.7296,23.7165,23.7165,50800.0
2009-12-30 14:20:00,36.03,36.07,36.03,36.07,85500.0,23.7165,23.7428,23.7165,23.7428,85500.0
2009-12-30 14:30:00,36.06,36.07,36.06,36.07,65200.0,23.7362,23.7428,23.7362,23.7428,65200.0
2009-12-30 14:40:00,36.07,36.1,36.06,36.1,83500.0,23.7428,23.7626,23.7362,23.7626,83500.0
2009-12-30 14:50:00,36.1,36.13,36.09,36.11,119000.0,23.7626,23.7823,23.756,23.7691,119000.0
2009-12-30 15:00:00,36.1,36.12,36.08,36.11,98400.0,23.7626,23.7757,23.7494,23.7691,98400.0
2009-12-30 15:10:00,36.11,36.12,36.07,36.08,81800.0,23.7691,23.7757,23.7428,23.7494,81800.0
2009-12-30 15:20:00,36.08,36.11,36.06,36.11,77000.0,23.7494,23.7691,23.7362,23.7691,77000.0
2009-12-30 15:30:00,36.11,36.15,36.08,36.08,96000.0,23.7691,23.7955,23.7494,23.7494,96000.0
2009-12-30 15:40:00,36.09,36.12,36.08,36.11,124100.0,23.756,23.7757,23.7494,23.7691,124100.0
2009-12-30 15:50:00,36.11,36.16,36.1,36.15,218400.0,23.7691,23.8021,23.7626,23.7955,218400.0
2009-12-31 09:30:00,36.1,36.15,36.05,36.07,68500.0,23.7626,23.7955,23.7296,23.7428,68500.0
2009-12-31 09:40:00,36.07,36.1,36.01,36.01,57600.0,23.7428,23.7626,23.7033,23.7033,57600.0
2009-12-31 09:50:00,36.02,36.08,36.0,36.02,54600.0,23.7099,23.7494,23.6967,23.7099,54600.0
2009-12-31 10:00:00,36.02,36.04,35.96,36.03,74000.0,23.7099,23.7231,23.6704,23.7165,74000.0
2009-12-31 10:10:00,36.03,36.06,35.96,36.05,66300.0,23.7165,23.7362,23.6704,23.7296,66300.0
2009-12-31 10:20:00,36.06,36.06,36.01,36.02,39900.0,23.7362,23.7362,23.7033,23.7099,39900.0
2009-12-31 10:30:00,36.01,36.04,35.98,36.0,70200.0,23.7033,23.7231,23.6836,23.6967,70200.0
2009-12-31 10:40:00,36.0,36.11,35.99,36.07,87000.0,23.6967,23.7691,23.6902,23.7428,87000.0
2009-12-31 10:50:00,36.06,36.1,36.02,36.04,90800.0,23.7362,23.7626,23.7099,23.7231,90800.0
2009-12-31 11:00:00,36.04,36.04,35.98,35.99,93500.0,23.7231,23.7231,23.6836,23.6902,93500.0
2009-12-31 11:10:00,35.98,36.01,35.93,35.95,88100.0,23.6836,23.7033,23.6507,23.6638,88100.0
2009-12-31 11:20:00,35.95,35.98,35.95,35.97,41100.0,23.6638,23.6836,23.6638,23.677,41100.0
2009-12-31 11:30:00,35.97,35.98,35.9,35.92,70300.0,23.677,23.6836,23.6309,23.6441,70300.0
2009-12-31 11:40:00,35.92,35.93,35.89,35.92,85100.0,23.6441,23.6507,23.6243,23.6441,85100.0
2009-12-31 11:50:00,35.93,35.93,35.89,35.9,72200.0,23.6507,23.6507,23.6243,23.6309,72200.0
2009-12-31 12:00:00,35.9,35.92,35.88,35.91,74500.0,23.6309,23.6441,23.6177,23.6375,74500.0
2009-12-31 12:10:00,35.91,35.91,35.86,35.9,105200.0,23.6375,23.6375,23.6046,23.6309,105200.0
2009-12-31 12:20:00,35.9,35.91,35.86,35.89,142600.0,23.6309,23.6375,23.6046,23.6243,142600.0
2009-12-31 12:30:00,35.9,35.9,35.86,35.89,76800.0,23.6309,23.6309,23.6046,23.6243,76800.0
2009-12-31 12:40:00,35.89,35.91,35.88,35.89,55100.0,23.6243,23.6375,23.6177,23.6243,55100.0
2009-12-31 12:50:00,35.89,35.9,35.88,35.9,73000.0,23.6243,23.6309,23.6177,23.6309,73000.0
2009-12-31 13:00:00,35.9,35.9,35.85,35.85,76500.0,23.6309,23.6309,23.598,23.598,76500.0
2009-12-31 13:10:00,35.86,35.86,35.79,35.8,131300.0,23.6046,23.6046,23.5585,23.5651,131300.0
2009-12-31 13:20:00,35.8,35.84,35.79,35.81,127200.0,23.5651,23.5914,23.5585,23.5717,127200.0
2009-12-31 13:30:00,35.81,35.86,35.81,35.85,70600.0,23.5717,23.6046,23.5717,23.598,70600.0
2009-12-31 13:40:00,35.86,35.87,35.84,35.87,54700.0,23.6046,23.6112,23.5914,23.6112,54700.0
2009-12-31 13:50:00,35.87,35.89,35.86,35.86,32000.0,23.6112,23.6243,23.6046,23.6046,32000.0
2009-12-31 14:00:00,35.87,35.87,35.84,35.87,48900.0,23.6112,23.6112,23.5914,23.6112,48900.0
2009-12-31 14:10:00,35.87,35.87,35.86,35.87,29700.0,23.6112,23.6112,23.6046,23.6112,29700.0
2009-12-31 14:20:00,35.87,35.87,35.83,35.86,73700.0,23.6112,23.6112,23.5848,23.6046,73700.0
2009-12-31 14:30:00,35.86,35.89,35.85,35.87,86800.0,23.6046,23.6243,23.598,23.6112,86800.0
2009-12-31 14:40:00,35.88,35.9,35.85,35.9,52300.0,23.6177,23.6309,23.598,23.6309,52300.0
2009-12-31 14:50:00,35.9,35.92,35.89,35.91,77900.0,23.6309,23.6441,23.6243,23.6375,77900.0
2009-12-31 15:00:00,35.91,35.91,35.85,35.87,126700.0,23.6375,23.6375,23.598,23.6112,126700.0
2009-12-31 15:10:00,35.87,35.87,35.84,35.85,77500.0,23.6112,23.6112,23.5914,23.598,77500.0
2009-12-31 15:20:00,35.85,35.89,35.85,35.88,108300.0,23.598,23.6243,23.598,23.6177,108300.0
2009-12-31 15:30:00,35.89,35.89,35.76,35.8,168700.0,23.6243,23.6243,23.5388,23.5651,168700.0
2009-12-31 15:40:00,35.8,35.8,35.69,35.72,266700.0,23.5651,23.5651,23.4927,23.5124,266700.0
2009-12-31 15:50:00,35.71,35.74,35.66,35.67,962500.0,23.5058,23.5256,23.4729,23.4795,962500.0
2010-01-04 09:30:00,35.77,36.0,35.77,35.96,249100.0,23.5453,23.6967,23.5453,23.6704,249100.0
2010-01-04 09:40:00,35.97,36.21,35.96,36.15,278700.0,23.677,23.835,23.6704,23.7955,278700.0
2010-01-04 09:50:00,36.15,36.16,35.97,35.99,176400.0,23.7955,23.8021,23.677,23.6902,176400.0
2010-01-04 10:00:00,35.99,36.07,35.93,36.06,180700.0,23.6902,23.7428,23.6507,23.7362,180700.0
2010-01-04 10:10:00,36.06,36.06,36.03,36.05,58600.0,23.7362,23.7362,23.7165,23.7296,58600.0
2010-01-04 10:20:00,36.04,36.04,35.96,35.97,120200.0,23.7231,23.7231,23.6704,23.677,120200.0
2010-01-04 10:30:00,35.97,36.04,35.97,36.01,83200.0,23.677,23.7231,23.677,23.7033,83200.0
2010-01-04 10:40:00,36.01,36.1,35.99,36.1,110800.0,23.7033,23.7626,23.6902,23.7626,110800.0
2010-01-04 10:50:00,36.1,36.17,36.09,36.15,116900.0,23.7626,23.8086,23.756,23.7955,116900.0
2010-01-04 11:00:00,36.16,36.18,36.14,36.17,85300.0,23.8021,23.8152,23.7889,23.8086,85300.0
2010-01-04 11:10:00,36.18,36.18,36.14,36.14,65400.0,23.8152,23.8152,23.7889,23.7889,65400.0
2010-01-04 11:20:00,36.14,36.18,36.14,36.15,150700.0,23.7889,23.8152,23.7889,23.7955,150700.0
2010-01-04 11:30:00,36.15,36.16,36.14,36.15,67300.0,23.7955,23.8021,23.7889,23.7955,67300.0
2010-01-04 11:40:00,36.15,36.35,36.14,36.32,294500.0,23.7955,23.9271,23.7889,23.9074,294500.0
2010-01-04 11:50:00,36.32,36.32,36.21,36.21,105200.0,23.9074,23.9074,23.835,23.835,105200.0
2010-01-04 12:00:00,36.21,36.21,36.18,36.18,53400.0,23.835,23.835,23.8152,23.8152,53400.0
2010-01-04 12:10:00,36.18,36.19,36.17,36.17,38900.0,23.8152,23.8218,23.8086,23.8086,38900.0
2010-01-04 12:20:00,36.17,36.17,36.05,36.06,126100.0,23.8086,23.8086,23.7296,23.7362,126100.0
2010-01-04 12:30:00,36.06,36.07,36.01,36.01,138600.0,23.7362,23.7428,23.7033,23.7033,138600.0
2010-01-04 12:40:00,36.01,36.03,35.95,35.95,241900.0,23.7033,23.7165,23.6638,23.6638,241900.0
2010-01-04 12:50:00,35.95,35.97,35.95,35.96,45000.0,23.6638,23.677,23.6638,23.6704,45000.0
2010-01-04 13:00:00,35.96,35.98,35.92,35.95,121700.0,23.6704,23.6836,23.6441,23.6638,121700.0
2010-01-04 13:10:00,35.94,35.95,35.9,35.94,96500.0,23.6572,23.6638,23.6309,23.6572,96500.0
2010-01-04 13:20:00,35.94,36.03,35.94,36.03,65500.0,23.6572,23.7165,23.6572,23.7165,65500.0
2010-01-04 13:30:00,36.03,36.04,35.97,35.97,67400.0,23.7165,23.7231,23.677,23.677,67400.0
2010-01-04 13:40:00,35.97,36.01,35.95,35.95,90500.0,23.677,23.7033,23.6638,23.6638,90500.0
2010-01-04 13:50:00,35.95,35.96,35.89,35.94,91800.0,23.6638,23.6704,23.6243,23.6572,91800.0
2010-01-04 14:00:00,35.94,35.98,35.93,35.97,70100.0,23.6572,23.6836,23.6507,23.677,70100.0
2010-01-04 14:10:00,35.96,35.96,35.88,35.88,128400.0,23.6704,23.6704,23.6177,23.6177,128400.0
2010-01-04 14:20:00,35.88,35.91,35.88,35.9,84900.0,23.6177,23.6375,23.6177,23.6309,84900.0
2010-01-04 14:30:00,35.9,35.91,35.87,35.87,113400.0,23.6309,23.6375,23.6112,23.6112,113400.0
2010-01-04 14:40:00,35.87,35.9,35.87,35.88,105900.0,23.6112,23.6309,23.6112,23.6177,105900.0
2010-01-04 14:50:00,35.88,35.88,35.82,35.85,169200.0,23.6177,23.6177,23.5782,23.598,169200.0
2010-01-04 15:00:00,35.85,35.92,35.84,35.91,99300.0,23.598,23.6441,23.5914,23.6375,99300.0
2010-01-04 15:10:00,35.92,35.92,35.87,35.89,221900.0,23.6441,23.6441,23.6112,23.6243,221900.0
2010-01-04 15:20:00,35.9,35.9,35.84,35.84,87400.0,23.6309,23.6309,23.5914,23.5914,87400.0
2010-01-04 15:30:00,35.84,35.86,35.81,35.82,190700.0,23.5914,23.6046,23.5717,23.5782,190700.0
2010-01-04 15:40:00,35.82,35.85,35.81,35.84,208900.0,23.5782,23.598,23.5717,23.5914,208900.0
2010-01-04 15:50:00,35.84,35.85,35.81,35.82,517800.0,23.5914,23.598,23.5717,23.5782,517800.0
2010-01-05 09:30:00,35.9,35.91,35.76,35.76,109200.0,23.6309,23.6375,23.5388,23.5388,109200.0
2010-01-05 09:40:00,35.76,35.8,35.73,35.77,83500.0,23.5388,23.5651,23.519,23.5453,83500.0
2010-01-05 09:50:00,35.76,35.76,35.6,35.6,106000.0,23.5388,23.5388,23.4334,23.4334,106000.0
2010-01-05 10:00:00,35.6,35.73,35.58,35.62,97500.0,23.4334,23.519,23.4203,23.4466,97500.0
2010-01-05 10:10:00,35.62,35.72,35.62,35.63,74700.0,23.4466,23.5124,23.4466,23.4532,74700.0
2010-01-05 10:20:00,35.63,35.63,35.52,35.57,121400.0,23.4532,23.4532,23.3808,23.4137,121400.0
2010-01-05 10:30:00,35.57,35.58,35.49,35.51,151200.0,23.4137,23.4203,23.361,23.3742,151200.0
2010-01-05 10:40:00,35.51,35.53,35.45,35.5,165100.0,23.3742,23.3874,23.3347,23.3676,165100.0
2010-01-05 10:50:00,35.5,35.5,35.46,35.47,125700.0,23.3676,23.3676,23.3413,23.3479,125700.0
2010-01-05 11:00:00,35.47,35.48,35.42,35.42,128600.0,23.3479,23.3544,23.315,23.315,128600.0
2010-01-05 11:10:00,35.43,35.43,35.32,35.34,176500.0,23.3215,23.3215,23.2491,23.2623,176500.0
2010-01-05 11:20:00,35.34,35.35,35.29,35.29,136400.0,23.2623,23.2689,23.2294,23.2294,136400.0
2010-01-05 11:30:00,35.3,35.34,35.28,35.29,160900.0,23.236,23.2623,23.2228,23.2294,160900.0
2010-01-05 11:40:00,35.28,35.29,35.26,35.29,99500.0,23.2228,23.2294,23.2096,23.2294,99500.0
2010-01-05 11:50:00,35.28,35.3,35.26,35.27,101900.0,23.2228,23.236,23.2096,23.2162,101900.0
2010-01-05 12:00:00,35.26,35.27,35.25,35.26,103600.0,23.2096,23.2162,23.2031,23.2096,103600.0
2010-01-05 12:10:00,35.27,35.29,35.25,35.26,119400.0,23.2162,23.2294,23.2031,23.2096,119400.0
2010-01-05 12:20:00,35.26,35.27,35.18,35.19,78600.0,23.2096,23.2162,23.157,23.1636,78600.0
2010-01-05 12:30:00,35.18,35.21,35.17,35.17,85100.0,23.157,23.1767,23.1504,23.1504,85100.0
2010-01-05 12:40:00,35.18,35.18,35.13,35.15,122000.0,23.157,23.157,23.1241,23.1372,122000.0
2010-01-05 12:50:00,35.14,35.18,35.12,35.18,125200.0,23.1306,23.157,23.1175,23.157,125200.0
2010-01-05 13:00:00,35.18,35.19,35.12,35.13,96900.0,23.157,23.1636,23.1175,23.1241,96900.0
2010-01-05 13:10:00,35.12,35.14,35.07,35.07,127000.0,23.1175,23.1306,23.0846,23.0846,127000.0
2010-01-05 13:20:00,35.07,35.08,35.0,35.01,231500.0,23.0846,23.0911,23.0385,23.0451,231500.0
2010-01-05 13:30:00,35.0,35.03,35.0,35.02,198500.0,23.0385,23.0582,23.0385,23.0517,198500.0
2010-01-05 13:40:00,35.02,35.02,34.95,34.96,328400.0,23.0517,23.0517,23.0056,23.0122,328400.0
2010-01-05 13:50:00,34.96,34.97,34.93,34.93,137500.0,23.0122,23.0187,22.9924,22.9924,137500.0
2010-01-05 14:00:00,34.94,34.97,34.93,34.95,231000.0,22.999,23.0187,22.9924,23.0056,231000.0
2010-01-05 14:10:00,34.94,35.0,34.94,34.99,244500.0,22.999,23.0385,22.999,23.0319,244500.0
2010-01-05 14:20:00,34.99,35.04,34.99,35.01,190000.0,23.0319,23.0648,23.0319,23.0451,190000.0
2010-01-05 14:30:00,35.01,35.03,34.97,35.01,208100.0,23.0451,23.0582,23.0187,23.0451,208100.0
2010-01-05 14:40:00,35.01,35.11,34.99,35.1,291600.0,23.0451,23.1109,23.0319,23.1043,291600.0
2010-01-05 14:50:00,35.11,35.11,35.02,35.03,262100.0,23.1109,23.1109,23.0517,23.0582,262100.0
2010-01-05 15:00:00,35.02,35.09,35.01,35.07,175600.0,23.0517,23.0977,23.0451,23.0846,175600.0
2010-01-05 15:10:00,35.06,35.11,35.06,35.11,125100.0,23.078,23.1109,23.078,23.1109,125100.0
2010-01-05 15:20:00,35.11,35.14,35.1,35.12,283000.0,23.1109,23.1306,23.1043,23.1175,283000.0
2010-01-05 15:30:00,35.12,35.17,35.12,35.15,264200.0,23.1175,23.1504,23.1175,23.1372,264200.0
2010-01-05 15:40:00,35.15,35.17,35.12,35.15,334600.0,23.1372,23.1504,23.1175,23.1372,334600.0
2010-01-05 15:50:00,35.15,35.19,35.14,35.18,570100.0,23.1372,23.1636,23.1306,23.157,570100.0
2010-01-06 09:30:00,35.23,35.44,35.23,35.38,337000.0,23.1899,23.3281,23.1899,23.2886,337000.0
2010-01-06 09:40:00,35.37,35.51,35.36,35.49,284700.0,23.282,23.3742,23.2755,23.361,284700.0
2010-01-06 09:50:00,35.47,35.52,35.46,35.5,290800.0,23.3479,23.3808,23.3413,23.3676,290800.0
2010-01-06 10:00:00,35.51,35.53,35.44,35.49,246200.0,23.3742,23.3874,23.3281,23.361,246200.0
2010-01-06 10:10:00,35.5,35.5,35.38,35.42,231100.0,23.3676,23.3676,23.2886,23.315,231100.0
2010-01-06 10:20:00,35.4,35.43,35.39,35.4,174800.0,23.3018,23.3215,23.2952,23.3018,174800.0
2010-01-06 10:30:00,35.39,35.45,35.35,35.43,175100.0,23.2952,23.3347,23.2689,23.3215,175100.0
2010-01-06 10:40:00,35.42,35.45,35.41,35.42,76800.0,23.315,23.3347,23.3084,23.315,76800.0
2010-01-06 10:50:00,35.43,35.44,35.38,35.38,90800.0,23.3215,23.3281,23.2886,23.2886,90800.0
2010-01-06 11:00:00,35.38,35.45,35.37,35.38,164900.0,23.2886,23.3347,23.282,23.2886,164900.0
2010-01-06 11:10:00,35.38,35.4,35.37,35.37,149300.0,23.2886,23.3018,23.282,23.282,149300.0
2010-01-06 11:20:00,35.38,35.44,35.36,35.44,161900.0,23.2886,23.3281,23.2755,23.3281,161900.0
2010-01-06 11:30:00,35.43,35.47,35.42,35.47,122800.0,23.3215,23.3479,23.315,23.3479,122800.0
2010-01-06 11:40:00,35.47,35.48,35.45,35.46,102300.0,23.3479,23.3544,23.3347,23.3413,102300.0
2010-01-06 11:50:00,35.46,35.46,35.4,35.4,120800.0,23.3413,23.3413,23.3018,23.3018,120800.0
2010-01-06 12:00:00,35.41,35.46,35.38,35.46,87100.0,23.3084,23.3413,23.2886,23.3413,87100.0
2010-01-06 12:10:00,35.46,35.46,35.38,35.4,102500.0,23.3413,23.3413,23.2886,23.3018,102500.0
2010-01-06 12:20:00,35.41,35.41,35.39,35.4,79300.0,23.3084,23.3084,23.2952,23.3018,79300.0
2010-01-06 12:30:00,35.4,35.43,35.36,35.42,157400.0,23.3018,23.3215,23.2755,23.315,157400.0
2010-01-06 12:40:00,35.43,35.44,35.4,35.4,104200.0,23.3215,23.3281,23.3018,23.3018,104200.0
2010-01-06 12:50:00,35.4,35.41,35.38,35.4,140300.0,23.3018,23.3084,23.2886,23.3018,140300.0
2010-01-06 13:00:00,35.4,35.4,35.37,35.39,97900.0,23.3018,23.3018,23.282,23.2952,97900.0
2010-01-06 13:10:00,35.39,35.4,35.38,35.4,79800.0,23.2952,23.3018,23.2886,23.3018,79800.0
2010-01-06 13:20:00,35.4,35.4,35.39,35.4,73400.0,23.3018,23.3018,23.2952,23.3018,73400.0
2010-01-06 13:30:00,35.4,35.4,35.38,35.4,113700.0,23.3018,23.3018,23.2886,23.3018,113700.0
2010-01-06 13:40:00,35.4,35.4,35.37,35.38,76900.0,23.3018,23.3018,23.282,23.2886,76900.0
2010-01-06 13:50:00,35.38,35.4,35.36,35.4,180200.0,23.2886,23.3018,23.2755,23.3018,180200.0
2010-01-06 14:00:00,35.4,35.41,35.38,35.39,263600.0,23.3018,23.3084,23.2886,23.2952,263600.0
2010-01-06 14:10:00,35.39,35.41,35.38,35.4,123800.0,23.2952,23.3084,23.2886,23.3018,123800.0
2010-01-06 14:20:00,35.4,35.4,35.36,35.38,126800.0,23.3018,23.3018,23.2755,23.2886,126800.0
2010-01-06 14:30:00,35.38,35.4,35.36,35.4,151700.0,23.2886,23.3018,23.2755,23.3018,151700.0
2010-01-06 14:40:00,35.39,35.4,35.38,35.38,74300.0,23.2952,23.3018,23.2886,23.2886,74300.0
2010-01-06 14:50:00,35.38,35.47,35.38,35.47,198100.0,23.2886,23.3479,23.2886,23.3479,198100.0
2010-01-06 15:00:00,35.46,35.47,35.36,35.41,262700.0,23.3413,23.3479,23.2755,23.3084,262700.0
2010-01-06 15:10:00,35.41,35.44,35.4,35.42,146200.0,23.3084,23.3281,23.3018,23.315,146200.0
2010-01-06 15:20:00,35.41,35.46,35.41,35.45,182200.0,23.3084,23.3413,23.3084,23.3347,182200.0
2010-01-06 15:30:00,35.44,35.48,35.44,35.47,201400.0,23.3281,23.3544,23.3281,23.3479,201400.0
2010-01-06 15:40:00,35.47,35.48,35.42,35.44,409600.0,23.3479,23.3544,23.315,23.3281,409600.0
2010-01-06 15:50:00,35.43,35.48,35.43,35.47,368400.0,23.3215,23.3544,23.3215,23.3479,368400.0
2010-01-07 09:30:00,35.49,35.55,35.25,35.49,133800.0,23.361,23.4005,23.2031,23.361,133800.0
2010-01-07 09:40:00,35.49,35.56,35.34,35.38,143100.0,23.361,23.4071,23.2623,23.2886,143100.0
2010-01-07 09:50:00,35.38,35.43,35.29,35.38,384700.0,23.2886,23.3215,23.2294,23.2886,384700.0
2010-01-07 10:00:00,35.38,35.43,35.35,35.35,120700.0,23.2886,23.3215,23.2689,23.2689,120700.0
2010-01-07 10:10:00,35.34,35.35,35.22,35.22,142500.0,23.2623,23.2689,23.1833,23.1833,142500.0
2010-01-07 10:20:00,35.22,35.23,35.18,35.19,136800.0,23.1833,23.1899,23.157,23.1636,136800.0
2010-01-07 10:30:00,35.2,35.3,35.16,35.16,123200.0,23.1701,23.236,23.1438,23.1438,123200.0
2010-01-07 10:40:00,35.16,35.26,35.15,35.26,106400.0,23.1438,23.2096,23.1372,23.2096,106400.0
2010-01-07 10:50:00,35.25,35.33,35.23,35.32,168800.0,23.2031,23.2557,23.1899,23.2491,168800.0
2010-01-07 11:00:00,35.32,35.34,35.22,35.29,147900.0,23.2491,23.2623,23.1833,23.2294,147900.0
2010-01-07 11:10:00,35.28,35.36,35.22,35.23,89500.0,23.2228,23.2755,23.1833,23.1899,89500.0
2010-01-07 11:20:00,35.22,35.25,35.2,35.2,84900.0,23.1833,23.2031,23.1701,23.1701,84900.0
2010-01-07 11:30:00,35.21,35.23,35.2,35.2,74500.0,23.1767,23.1899,23.1701,23.1701,74500.0
2010-01-07 11:40:00,35.2,35.31,35.2,35.31,164400.0,23.1701,23.2425,23.1701,23.2425,164400.0
2010-01-07 11:50:00,35.31,35.33,35.25,35.25,66200.0,23.2425,23.2557,23.2031,23.2031,66200.0
2010-01-07 12:00:00,35.25,35.3,35.2,35.29,159900.0,23.2031,23.236,23.1701,23.2294,159900.0
2010-01-07 12:10:00,35.28,35.29,35.21,35.23,78500.0,23.2228,23.2294,23.1767,23.1899,78500.0
2010-01-07 12:20:00,35.23,35.26,35.2,35.22,121200.0,23.1899,23.2096,23.1701,23.1833,121200.0
2010-01-07 12:30:00,35.23,35.24,35.2,35.23,96000.0,23.1899,23.1965,23.1701,23.1899,96000.0
2010-01-07 12:40:00,35.24,35.26,35.21,35.23,93700.0,23.1965,23.2096,23.1767,23.1899,93700.0
2010-01-07 12:50:00,35.23,35.24,35.21,35.22,80000.0,23.1899,23.1965,23.1767,23.1833,80000.0
2010-01-07 13:00:00,35.22,35.26,35.19,35.26,110700.0,23.1833,23.2096,23.1636,23.2096,110700.0
2010-01-07 13:10:00,35.26,35.28,35.21,35.23,75400.0,23.2096,23.2228,23.1767,23.1899,75400.0
2010-01-07 13:20:00,35.22,35.29,35.22,35.24,77500.0,23.1833,23.2294,23.1833,23.1965,77500.0
2010-01-07 13:30:00,35.22,35.25,35.2,35.22,69600.0,23.1833,23.2031,23.1701,23.1833,69600.0
2010-01-07 13:40:00,35.22,35.24,35.2,35.22,75600.0,23.1833,23.1965,23.1701,23.1833,75600.0
2010-01-07 13:50:00,35.22,35.23,35.18,35.18,93400.0,23.1833,23.1899,23.157,23.157,93400.0
2010-01-07 14:00:00,35.19,35.24,35.17,35.2,149400.0,23.1636,23.1965,23.1504,23.1701,149400.0
2010-01-07 14:10:00,35.2,35.23,35.19,35.2,79800.0,23.1701,23.1899,23.1636,23.1701,79800.0
2010-01-07 14:20:00,35.21,35.25,35.2,35.24,102200.0,23.1767,23.2031,23.1701,23.1965,102200.0
2010-01-07 14:30:00,35.23,35.29,35.23,35.23,124200.0,23.1899,23.2294,23.1899,23.1899,124200.0
2010-01-07 14:40:00,35.23,35.24,35.19,35.22,95000.0,23.1899,23.1965,23.1636,23.1833,95000.0
2010-01-07 14:50:00,35.21,35.21,35.19,35.19,61900.0,23.1767,23.1767,23.1636,23.1636,61900.0
2010-01-07 15:00:00,35.19,35.22,35.16,35.19,199400.0,23.1636,23.1833,23.1438,23.1636,199400.0
2010-01-07 15:10:00,35.18,35.2,35.15,35.18,75100.0,23.157,23.1701,23.1372,23.157,75100.0
2010-01-07 15:20:00,35.19,35.25,35.18,35.21,201900.0,23.1636,23.2031,23.157,23.1767,201900.0
2010-01-07 15:30:00,35.21,35.24,35.21,35.24,137900.0,23.1767,23.1965,23.1767,23.1965,137900.0
2010-01-07 15:40:00,35.25,35.27,35.24,35.26,232300.0,23.2031,23.2162,23.1965,23.2096,232300.0
2010-01-07 15:50:00,35.26,35.28,35.24,35.25,446800.0,23.2096,23.2228,23.1965,23.2031,446800.0
2010-01-08 09:30:00,35.28,35.45,35.1,35.21,215500.0,23.2228,23.3347,23.1043,23.1767,215500.0
2010-01-08 09:40:00,35.21,35.21,35.07,35.08,158400.0,23.1767,23.1767,23.0846,23.0911,158400.0
2010-01-08 09:50:00,35.08,35.1,35.07,35.1,109200.0,23.0911,23.1043,23.0846,23.1043,109200.0
2010-01-08 10:00:00,35.1,35.13,35.05,35.07,150400.0,23.1043,23.1241,23.0714,23.0846,150400.0
2010-01-08 10:10:00,35.06,35.11,35.05,35.08,207000.0,23.078,23.1109,23.0714,23.0911,207000.0
2010-01-08 10:20:00,35.09,35.12,35.05,35.1,209800.0,23.0977,23.1175,23.0714,23.1043,209800.0
2010-01-08 10:30:00,35.1,35.14,35.08,35.11,119000.0,23.1043,23.1306,23.0911,23.1109,119000.0
2010-01-08 10:40:00,35.1,35.11,35.06,35.07,237500.0,23.1043,23.1109,23.078,23.0846,237500.0
2010-01-08 10:50:00,35.07,35.08,35.06,35.07,79000.0,23.0846,23.0911,23.078,23.0846,79000.0
2010-01-08 11:00:00,35.07,35.09,35.05,35.08,111700.0,23.0846,23.0977,23.0714,23.0911,111700.0
2010-01-08 11:10:00,35.07,35.09,35.02,35.06,132600.0,23.0846,23.0977,23.0517,23.078,132600.0
2010-01-08 11:20:00,35.05,35.06,35.01,35.01,76800.0,23.0714,23.078,23.0451,23.0451,76800.0
2010-01-08 11:30:00,35.02,35.04,35.0,35.02,120900.0,23.0517,23.0648,23.0385,23.0517,120900.0
2010-01-08 11:40:00,35.01,35.06,35.0,35.06,69700.0,23.0451,23.078,23.0385,23.078,69700.0
2010-01-08 11:50:00,35.06,35.09,35.01,35.02,64100.0,23.078,23.0977,23.0451,23.0517,64100.0
2010-01-08 12:00:00,35.01,35.04,35.0,35.02,79000.0,23.0451,23.0648,23.0385,23.0517,79000.0
2010-01-08 12:10:00,35.02,35.02,35.0,35.0,54700.0,23.0517,23.0517,23.0385,23.0385,54700.0
2010-01-08 12:20:00,35.01,35.01,34.98,35.01,79100.0,23.0451,23.0451,23.0253,23.0451,79100.0
2010-01-08 12:30:00,35.01,35.01,34.97,34.98,47100.0,23.0451,23.0451,23.0187,23.0253,47100.0
2010-01-08 12:40:00,34.98,35.0,34.95,34.95,344700.0,23.0253,23.0385,23.0056,23.0056,344700.0
2010-01-08 12:50:00,34.95,35.01,34.95,34.98,268200.0,23.0056,23.0451,23.0056,23.0253,268200.0
2010-01-08 13:00:00,34.98,34.99,34.97,34.98,65800.0,23.0253,23.0319,23.0187,23.0253,65800.0
2010-01-08 13:10:00,34.98,35.02,34.97,35.01,91000.0,23.0253,23.0517,23.0187,23.0451,91000.0
2010-01-08 13:20:00,35.0,35.02,35.0,35.02,78400.0,23.0385,23.0517,23.0385,23.0517,78400.0
2010-01-08 13:30:00,35.02,35.02,34.97,34.97,106200.0,23.0517,23.0517,23.0187,23.0187,106200.0
2010-01-08 13:40:00,34.97,34.98,34.95,34.96,71600.0,23.0187,23.0253,23.0056,23.0122,71600.0
2010-01-08 13:50:00,34.96,34.97,34.91,34.92,63900.0,23.0122,23.0187,22.9792,22.9858,63900.0
2010-01-08 14:00:00,34.92,34.96,34.91,34.92,119800.0,22.9858,23.0122,22.9792,22.9858,119800.0
2010-01-08 14:10:00,34.92,34.93,34.9,34.93,121900.0,22.9858,22.9924,22.9727,22.9924,121900.0
2010-01-08 14:20:00,34.93,34.93,34.9,34.9,52600.0,22.9924,22.9924,22.9727,22.9727,52600.0
2010-01-08 14:30:00,34.9,34.94,34.9,34.9,80800.0,22.9727,22.999,22.9727,22.9727,80800.0
2010-01-08 14:40:00,34.9,34.93,34.9,34.91,169800.0,22.9727,22.9924,22.9727,22.9792,169800.0
2010-01-08 14:50:00,34.91,34.91,34.84,34.87,139300.0,22.9792,22.9792,22.9332,22.9529,139300.0
2010-01-08 15:00:00,34.86,34.92,34.85,34.92,119600.0,22.9463,22.9858,22.9398,22.9858,119600.0
2010-01-08 15:10:00,34.91,34.92,34.9,34.9,80900.0,22.9792,22.9858,22.9727,22.9727,80900.0
2010-01-08 15:20:00,34.91,34.91,34.87,34.89,90000.0,22.9792,22.9792,22.9529,22.9661,90000.0
2010-01-08 15:30:00,34.89,34.94,34.88,34.94,274100.0,22.9661,22.999,22.9595,22.999,274100.0
2010-01-08 15:40:00,34.94,35.01,34.93,34.99,163200.0,22.999,23.0451,22.9924,23.0319,163200.0
2010-01-08 15:50:00,34.99,35.04,34.99,35.03,308400.0,23.0319,23.0648,23.0319,23.0582,308400.0
2010-01-11 09:30:00,35.09,35.28,35.09,35.24,235200.0,23.0977,23.2228,23.0977,23.1965,235200.0
2010-01-11 09:40:00,35.23,35.31,35.21,35.26,128600.0,23.1899,23.2425,23.1767,23.2096,128600.0
2010-01-11 09:50:00,35.26,35.32,35.24,35.32,153500.0,23.2096,23.2491,23.1965,23.2491,153500.0
2010-01-11 10:00:00,35.32,35.33,35.18,35.22,274000.0,23.2491,23.2557,23.157,23.1833,274000.0
2010-01-11 10:10:00,35.22,35.28,35.18,35.26,128000.0,23.1833,23.2228,23.157,23.2096,128000.0
2010-01-11 10:20:00,35.24,35.28,35.23,35.23,78300.0,23.1965,23.2228,23.1899,23.1899,78300.0
2010-01-11 10:30:00,35.24,35.29,35.23,35.29,122800.0,23.1965,23.2294,23.1899,23.2294,122800.0
2010-01-11 10:40:00,35.28,35.31,35.24,35.29,112700.0,23.2228,23.2425,23.1965,23.2294,112700.0
2010-01-11 10:50:00,35.29,35.3,35.25,35.27,117700.0,23.2294,23.236,23.2031,23.2162,117700.0
2010-01-11 11:00:00,35.27,35.28,35.23,35.24,139100.0,23.2162,23.2228,23.1899,23.1965,139100.0
2010-01-11 11:10:00,35.24,35.42,35.24,35.4,156300.0,23.1965,23.315,23.1965,23.3018,156300.0
2010-01-11 11:20:00,35.4,35.41,35.31,35.32,213100.0,23.3018,23.3084,23.2425,23.2491,213100.0
2010-01-11 11:30:00,35.33,35.43,35.32,35.43,162100.0,23.2557,23.3215,23.2491,23.3215,162100.0
2010-01-11 11:40:00,35.42,35.43,35.38,35.39,69200.0,23.315,23.3215,23.2886,23.2952,69200.0
2010-01-11 11:50:00,35.39,35.5,35.38,35.44,115500.0,23.2952,23.3676,23.2886,23.3281,115500.0
2010-01-11 12:00:00,35.44,35.45,35.4,35.42,87200.0,23.3281,23.3347,23.3018,23.315,87200.0
2010-01-11 12:10:00,35.42,35.48,35.41,35.46,87700.0,23.315,23.3544,23.3084,23.3413,87700.0
2010-01-11 12:20:00,35.46,35.48,35.44,35.44,72600.0,23.3413,23.3544,23.3281,23.3281,72600.0
2010-01-11 12:30:00,35.45,35.47,35.43,35.47,38400.0,23.3347,23.3479,23.3215,23.3479,38400.0
2010-01-11 12:40:00,35.47,35.47,35.36,35.36,90500.0,23.3479,23.3479,23.2755,23.2755,90500.0
2010-01-11 12:50:00,35.36,35.41,35.36,35.39,83600.0,23.2755,23.3084,23.2755,23.2952,83600.0
2010-01-11 13:00:00,35.4,35.41,35.37,35.37,49100.0,23.3018,23.3084,23.282,23.282,49100.0
2010-01-11 13:10:00,35.37,35.41,35.37,35.41,60300.0,23.282,23.3084,23.282,23.3084,60300.0
2010-01-11 13:20:00,35.41,35.44,35.4,35.44,67400.0,23.3084,23.3281,23.3018,23.3281,67400.0
2010-01-11 13:30:00,35.44,35.45,35.42,35.45,35100.0,23.3281,23.3347,23.315,23.3347,35100.0
2010-01-11 13:40:00,35.44,35.48,35.42,35.47,59000.0,23.3281,23.3544,23.315,23.3479,59000.0
2010-01-11 13:50:00,35.48,35.52,35.46,35.49,78900.0,23.3544,23.3808,23.3413,23.361,78900.0
2010-01-11 14:00:00,35.49,35.49,35.44,35.47,51300.0,23.361,23.361,23.3281,23.3479,51300.0
2010-01-11 14:10:00,35.47,35.51,35.46,35.5,66300.0,23.3479,23.3742,23.3413,23.3676,66300.0
2010-01-11 14:20:00,35.49,35.51,35.47,35.48,60800.0,23.361,23.3742,23.3479,23.3544,60800.0
2010-01-11 14:30:00,35.48,35.49,35.46,35.48,56100.0,23.3544,23.361,23.3413,23.3544,56100.0
2010-01-11 14:40:00,35.48,35.54,35.48,35.53,143900.0,23.3544,23.3939,23.3544,23.3874,143900.0
2010-01-11 14:50:00,35.53,35.54,35.5,35.51,107000.0,23.3874,23.3939,23.3676,23.3742,107000.0
2010-01-11 15:00:00,35.5,35.56,35.47,35.48,173200.0,23.3676,23.4071,23.3479,23.3544,173200.0
2010-01-11 15:10:00,35.47,35.5,35.45,35.5,85600.0,23.3479,23.3676,23.3347,23.3676,85600.0
2010-01-11 15:20:00,35.5,35.53,35.49,35.53,69800.0,23.3676,23.3874,23.361,23.3874,69800.0
2010-01-11 15:30:00,35.52,35.53,35.51,35.52,72200.0,23.3808,23.3874,23.3742,23.3808,72200.0
2010-01-11 15:40:00,35.51,35.51,35.44,35.45,143500.0,23.3742,23.3742,23.3281,23.3347,143500.0
2010-01-11 15:50:00,35.45,35.51,35.42,35.5,482500.0,23.3347,23.3742,23.315,23.3676,482500.0
2010-01-12 09:30:00,35.35,35.47,35.25,35.43,171000.0,23.2689,23.3479,23.2031,23.3215,171000.0
2010-01-12 09:40:00,35.41,35.56,35.31,35.54,194900.0,23.3084,23.4071,23.2425,23.3939,194900.0
2010-01-12 09:50:00,35.55,35.6,35.49,35.57,153900.0,23.4005,23.4334,23.361,23.4137,153900.0
2010-01-12 10:00:00,35.56,35.58,35.38,35.48,116800.0,23.4071,23.4203,23.2886,23.3544,116800.0
2010-01-12 10:10:00,35.47,35.49,35.4,35.44,84500.0,23.3479,23.361,23.3018,23.3281,84500.0
2010-01-12 10:20:00,35.42,35.58,35.42,35.57,72000.0,23.315,23.4203,23.315,23.4137,72000.0
2010-01-12 10:30:00,35.56,35.57,35.45,35.5,62300.0,23.4071,23.4137,23.3347,23.3676,62300.0
2010-01-12 10:40:00,35.5,35.56,35.5,35.51,60300.0,23.3676,23.4071,23.3676,23.3742,60300.0
2010-01-12 10:50:00,35.5,35.53,35.49,35.51,77900.0,23.3676,23.3874,23.361,23.3742,77900.0
2010-01-12 11:00:00,35.51,35.54,35.43,35.46,148700.0,23.3742,23.3939,23.3215,23.3413,148700.0
2010-01-12 11:10:00,35.45,35.48,35.42,35.47,42500.0,23.3347,23.3544,23.315,23.3479,42500.0
2010-01-12 11:20:00,35.47,35.47,35.4,35.45,115400.0,23.3479,23.3479,23.3018,23.3347,115400.0
2010-01-12 11:30:00,35.46,35.5,35.4,35.41,108400.0,23.3413,23.3676,23.3018,23.3084,108400.0
2010-01-12 11:40:00,35.4,35.45,35.35,35.45,72100.0,23.3018,23.3347,23.2689,23.3347,72100.0
2010-01-12 11:50:00,35.45,35.5,35.44,35.5,51600.0,23.3347,23.3676,23.3281,23.3676,51600.0
2010-01-12 12:00:00,35.5,35.5,35.46,35.47,45200.0,23.3676,23.3676,23.3413,23.3479,45200.0
2010-01-12 12:10:00,35.48,35.49,35.43,35.44,45100.0,23.3544,23.361,23.3215,23.3281,45100.0
2010-01-12 12:20:00,35.44,35.44,35.35,35.41,107700.0,23.3281,23.3281,23.2689,23.3084,107700.0
2010-01-12 12:30:00,35.41,35.43,35.32,35.34,67300.0,23.3084,23.3215,23.2491,23.2623,67300.0
2010-01-12 12:40:00,35.34,35.38,35.33,35.35,66200.0,23.2623,23.2886,23.2557,23.2689,66200.0
2010-01-12 12:50:00,35.35,35.37,35.3,35.35,62900.0,23.2689,23.282,23.236,23.2689,62900.0
2010-01-12 13:00:00,35.35,35.43,35.35,35.37,73600.0,23.2689,23.3215,23.2689,23.282,73600.0
2010-01-12 13:10:00,35.37,35.4,35.34,35.37,63800.0,23.282,23.3018,23.2623,23.282,63800.0
2010-01-12 13:20:00,35.37,35.44,35.36,35.43,60200.0,23.282,23.3281,23.2755,23.3215,60200.0
2010-01-12 13:30:00,35.43,35.44,35.37,35.39,49500.0,23.3215,23.3281,23.282,23.2952,49500.0
2010-01-12 13:40:00,35.38,35.39,35.34,35.35,83100.0,23.2886,23.2952,23.2623,23.2689,83100.0
2010-01-12 13:50:00,35.35,35.37,35.34,35.36,70000.0,23.2689,23.282,23.2623,23.2755,70000.0
2010-01-12 14:00:00,35.37,35.38,35.33,35.38,80100.0,23.282,23.2886,23.2557,23.2886,80100.0
2010-01-12 14:10:00,35.38,35.4,35.36,35.38,89100.0,23.2886,23.3018,23.2755,23.2886,89100.0
2010-01-12 14:20:00,35.38,35.41,35.37,35.41,42100.0,23.2886,23.3084,23.282,23.3084,42100.0
2010-01-12 14:30:00,35.41,35.41,35.35,35.37,142300.0,23.3084,23.3084,23.2689,23.282,142300.0
2010-01-12 14:40:00,35.38,35.38,35.29,35.3,154200.0,23.2886,23.2886,23.2294,23.236,154200.0
2010-01-12 14:50:00,35.3,35.43,35.29,35.4,125800.0,23.236,23.3215,23.2294,23.3018,125800.0
2010-01-12 15:00:00,35.4,35.41,35.33,35.34,123500.0,23.3018,23.3084,23.2557,23.2623,123500.0
2010-01-12 15:10:00,35.33,35.36,35.3,35.32,129500.0,23.2557,23.2755,23.236,23.2491,129500.0
2010-01-12 15:20:00,35.32,35.35,35.28,35.29,141800.0,23.2491,23.2689,23.2228,23.2294,141800.0
2010-01-12 15:30:00,35.29,35.3,35.21,35.26,246600.0,23.2294,23.236,23.1767,23.2096,246600.0
2010-01-12 15:40:00,35.26,35.36,35.26,35.31,194200.0,23.2096,23.2755,23.2096,23.2425,194200.0
2010-01-12 15:50:00,35.31,35.37,35.27,35.37,411900.0,23.2425,23.282,23.2162,23.282,411900.0
2010-01-13 09:30:00,35.35,35.83,35.27,35.71,250700.0,23.2689,23.5848,23.2162,23.5058,250700.0
2010-01-13 09:40:00,35.71,35.77,35.55,35.65,188200.0,23.5058,23.5453,23.4005,23.4663,188200.0
2010-01-13 09:50:00,35.65,35.7,35.53,35.65,153500.0,23.4663,23.4993,23.3874,23.4663,153500.0
2010-01-13 10:00:00,35.65,35.75,35.65,35.71,105400.0,23.4663,23.5322,23.4663,23.5058,105400.0
2010-01-13 10:10:00,35.7,35.75,35.66,35.67,105500.0,23.4993,23.5322,23.4729,23.4795,105500.0
2010-01-13 10:20:00,35.67,35.68,35.55,35.59,169300.0,23.4795,23.4861,23.4005,23.4269,169300.0
2010-01-13 10:30:00,35.58,35.73,35.5,35.73,143600.0,23.4203,23.519,23.3676,23.519,143600.0
2010-01-13 10:40:00,35.73,35.75,35.7,35.71,59000.0,23.519,23.5322,23.4993,23.5058,59000.0
2010-01-13 10:50:00,35.7,35.74,35.66,35.74,94000.0,23.4993,23.5256,23.4729,23.5256,94000.0
2010-01-13 11:00:00,35.74,35.75,35.67,35.73,74000.0,23.5256,23.5322,23.4795,23.519,74000.0
2010-01-13 11:10:00,35.5,35.77,35.5,35.77,386200.0,23.3676,23.5453,23.3676,23.5453,386200.0
2010-01-13 11:20:00,35.76,35.85,35.75,35.85,132000.0,23.5388,23.598,23.5322,23.598,132000.0
2010-01-13 11:30:00,35.85,35.88,35.83,35.84,76200.0,23.598,23.6177,23.5848,23.5914,76200.0
2010-01-13 11:40:00,35.84,35.85,35.81,35.84,66400.0,23.5914,23.598,23.5717,23.5914,66400.0
2010-01-13 11:50:00,35.85,35.85,35.8,35.81,61100.0,23.598,23.598,23.5651,23.5717,61100.0
2010-01-13 12:00:00,35.81,35.85,35.8,35.81,60000.0,23.5717,23.598,23.5651,23.5717,60000.0
2010-01-13 12:10:00,35.81,35.89,35.78,35.86,92800.0,23.5717,23.6243,23.5519,23.6046,92800.0
2010-01-13 12:20:00,35.85,35.88,35.83,35.86,45600.0,23.598,23.6177,23.5848,23.6046,45600.0
2010-01-13 12:30:00,35.86,35.88,35.82,35.84,106800.0,23.6046,23.6177,23.5782,23.5914,106800.0
2010-01-13 12:40:00,35.83,35.87,35.82,35.83,40200.0,23.5848,23.6112,23.5782,23.5848,40200.0
2010-01-13 12:50:00,35.83,35.9,35.8,35.85,160500.0,23.5848,23.6309,23.5651,23.598,160500.0
2010-01-13 13:00:00,35.84,35.89,35.84,35.85,63300.0,23.5914,23.6243,23.5914,23.598,63300.0
2010-01-13 13:10:00,35.85,35.85,35.8,35.82,89300.0,23.598,23.598,23.5651,23.5782,89300.0
2010-01-13 13:20:00,35.81,35.84,35.8,35.83,82800.0,23.5717,23.5914,23.5651,23.5848,82800.0
2010-01-13 13:30:00,35.83,35.85,35.83,35.84,46800.0,23.5848,23.598,23.5848,23.5914,46800.0
2010-01-13 13:40:00,35.84,35.84,35.8,35.81,38800.0,23.5914,23.5914,23.5651,23.5717,38800.0
2010-01-13 13:50:00,35.81,35.85,35.78,35.82,97500.0,23.5717,23.598,23.5519,23.5782,97500.0
2010-01-13 14:00:00,35.82,35.89,35.81,35.85,70800.0,23.5782,23.6243,23.5717,23.598,70800.0
2010-01-13 14:10:00,35.84,35.86,35.81,35.85,95100.0,23.5914,23.6046,23.5717,23.598,95100.0
2010-01-13 14:20:00,35.85,35.88,35.85,35.87,56300.0,23.598,23.6177,23.598,23.6112,56300.0
2010-01-13 14:30:00,35.86,35.89,35.86,35.89,91800.0,23.6046,23.6243,23.6046,23.6243,91800.0
2010-01-13 14:40:00,35.88,35.96,35.87,35.96,132500.0,23.6177,23.6704,23.6112,23.6704,132500.0
2010-01-13 14:50:00,35.95,35.96,35.91,35.93,73900.0,23.6638,23.6704,23.6375,23.6507,73900.0
2010-01-13 15:00:00,35.94,35.94,35.88,35.89,89800.0,23.6572,23.6572,23.6177,23.6243,89800.0
2010-01-13 15:10:00,35.9,35.91,35.88,35.89,60900.0,23.6309,23.6375,23.6177,23.6243,60900.0
2010-01-13 15:20:00,35.89,35.97,35.89,35.95,108200.0,23.6243,23.677,23.6243,23.6638,108200.0
2010-01-13 15:30:00,35.95,36.0,35.92,35.92,231200.0,23.6638,23.6967,23.6441,23.6441,231200.0
2010-01-13 15:40:00,35.92,35.92,35.84,35.87,281300.0,23.6441,23.6441,23.5914,23.6112,281300.0
2010-01-13 15:50:00,35.87,35.89,35.85,35.86,480300.0,23.6112,23.6243,23.598,23.6046,480300.0
2010-01-14 09:30:00,35.75,35.94,35.75,35.9,268800.0,23.5322,23.6572,23.5322,23.6309,268800.0
2010-01-14 09:40:00,35.89,35.92,35.82,35.87,194600.0,23.6243,23.6441,23.5782,23.6112,194600.0
2010-01-14 09:50:00,35.87,35.94,35.86,35.89,113500.0,23.6112,23.6572,23.6046,23.6243,113500.0
2010-01-14 10:00:00,35.89,35.92,35.78,35.91,190300.0,23.6243,23.6441,23.5519,23.6375,190300.0
2010-01-14 10:10:00,35.91,35.91,35.82,35.83,135800.0,23.6375,23.6375,23.5782,23.5848,135800.0
2010-01-14 10:20:00,35.83,35.85,35.8,35.85,146400.0,23.5848,23.598,23.5651,23.598,146400.0
2010-01-14 10:30:00,35.85,35.89,35.85,35.86,160900.0,23.598,23.6243,23.598,23.6046,160900.0
2010-01-14 10:40:00,35.87,35.87,35.82,35.83,107000.0,23.6112,23.6112,23.5782,23.5848,107000.0
2010-01-14 10:50:00,35.84,35.87,35.81,35.86,161800.0,23.5914,23.6112,23.5717,23.6046,161800.0
2010-01-14 11:00:00,35.85,35.87,35.81,35.84,83300.0,23.598,23.6112,23.5717,23.5914,83300.0
2010-01-14 11:10:00,35.84,35.87,35.8,35.84,228400.0,23.5914,23.6112,23.5651,23.5914,228400.0
2010-01-14 11:20:00,35.85,35.85,35.81,35.83,88600.0,23.598,23.598,23.5717,23.5848,88600.0
2010-01-14 11:30:00,35.83,35.84,35.81,35.83,73600.0,23.5848,23.5914,23.5717,23.5848,73600.0
2010-01-14 11:40:00,35.83,35.87,35.82,35.85,59400.0,23.5848,23.6112,23.5782,23.598,59400.0
2010-01-14 11:50:00,35.85,35.85,35.81,35.83,75800.0,23.598,23.598,23.5717,23.5848,75800.0
2010-01-14 12:00:00,35.82,35.87,35.82,35.84,81600.0,23.5782,23.6112,23.5782,23.5914,81600.0
2010-01-14 12:10:00,35.84,35.86,35.83,35.84,126400.0,23.5914,23.6046,23.5848,23.5914,126400.0
2010-01-14 12:20:00,35.84,35.86,35.84,35.85,84100.0,23.5914,23.6046,23.5914,23.598,84100.0
2010-01-14 12:30:00,35.85,35.87,35.84,35.85,112900.0,23.598,23.6112,23.5914,23.598,112900.0
2010-01-14 12:40:00,35.85,35.87,35.83,35.84,142700.0,23.598,23.6112,23.5848,23.5914,142700.0
2010-01-14 12:50:00,35.85,35.86,35.83,35.84,66900.0,23.598,23.6046,23.5848,23.5914,66900.0
2010-01-14 13:00:00,35.83,35.85,35.82,35.82,54600.0,23.5848,23.598,23.5782,23.5782,54600.0
2010-01-14 13:10:00,35.83,35.83,35.81,35.81,40100.0,23.5848,23.5848,23.5717,23.5717,40100.0
2010-01-14 13:20:00,35.81,35.82,35.8,35.81,75700.0,23.5717,23.5782,23.5651,23.5717,75700.0
2010-01-14 13:30:00,35.81,35.84,35.8,35.83,60400.0,23.5717,23.5914,23.5651,23.5848,60400.0
2010-01-14 13:40:00,35.83,35.84,35.82,35.84,82300.0,23.5848,23.5914,23.5782,23.5914,82300.0
2010-01-14 13:50:00,35.84,35.85,35.83,35.84,93600.0,23.5914,23.598,23.5848,23.5914,93600.0
2010-01-14 14:00:00,35.85,35.85,35.84,35.84,43700.0,23.598,23.598,23.5914,23.5914,43700.0
2010-01-14 14:10:00,35.84,35.85,35.82,35.83,70000.0,23.5914,23.598,23.5782,23.5848,70000.0
2010-01-14 14:20:00,35.84,35.84,35.82,35.83,76100.0,23.5914,23.5914,23.5782,23.5848,76100.0
2010-01-14 14:30:00,35.83,35.85,35.8,35.84,297800.0,23.5848,23.598,23.5651,23.5914,297800.0
2010-01-14 14:40:00,35.83,35.87,35.83,35.85,108200.0,23.5848,23.6112,23.5848,23.598,108200.0
2010-01-14 14:50:00,35.84,35.87,35.84,35.87,82700.0,23.5914,23.6112,23.5914,23.6112,82700.0
2010-01-14 15:00:00,35.86,35.91,35.86,35.91,215800.0,23.6046,23.6375,23.6046,23.6375,215800.0
2010-01-14 15:10:00,35.91,35.91,35.89,35.91,135600.0,23.6375,23.6375,23.6243,23.6375,135600.0
2010-01-14 15:20:00,35.91,35.91,35.89,35.91,150900.0,23.6375,23.6375,23.6243,23.6375,150900.0
2010-01-14 15:30:00,35.9,35.94,35.9,35.94,369800.0,23.6309,23.6572,23.6309,23.6572,369800.0
2010-01-14 15:40:00,35.94,36.0,35.94,35.99,387000.0,23.6572,23.6967,23.6572,23.6902,387000.0
2010-01-14 15:50:00,35.99,36.0,35.97,36.0,1038700.0,23.6902,23.6967,23.677,23.6967,1038700.0
2010-01-15 09:30:00,36.0,36.0,35.77,35.98,1167500.0,23.6967,23.6967,23.5453,23.6836,1167500.0
2010-01-15 09:40:00,35.98,36.1,35.97,36.01,420700.0,23.6836,23.7626,23.677,23.7033,420700.0
2010-01-15 09:50:00,36.01,36.11,36.0,36.05,300500.0,23.7033,23.7691,23.6967,23.7296,300500.0
2010-01-15 10:00:00,36.05,36.06,35.82,35.84,235500.0,23.7296,23.7362,23.5782,23.5914,235500.0
2010-01-15 10:10:00,35.85,35.9,35.85,35.86,240900.0,23.598,23.6309,23.598,23.6046,240900.0
2010-01-15 10:20:00,35.86,35.89,35.75,35.76,156000.0,23.6046,23.6243,23.5322,23.5388,156000.0
2010-01-15 10:30:00,35.75,35.77,35.65,35.7,144000.0,23.5322,23.5453,23.4663,23.4993,144000.0
2010-01-15 10:40:00,35.7,35.76,35.61,35.75,145500.0,23.4993,23.5388,23.44,23.5322,145500.0
2010-01-15 10:50:00,35.74,35.78,35.64,35.7,86200.0,23.5256,23.5519,23.4598,23.4993,86200.0
2010-01-15 11:00:00,35.7,35.72,35.64,35.67,93300.0,23.4993,23.5124,23.4598,23.4795,93300.0
2010-01-15 11:10:00,35.67,35.73,35.64,35.72,86300.0,23.4795,23.519,23.4598,23.5124,86300.0
2010-01-15 11:20:00,35.72,35.73,35.63,35.65,134600.0,23.5124,23.519,23.4532,23.4663,134600.0
2010-01-15 11:30:00,35.64,35.68,35.63,35.65,87000.0,23.4598,23.4861,23.4532,23.4663,87000.0
2010-01-15 11:40:00,35.67,35.68,35.61,35.63,65500.0,23.4795,23.4861,23.44,23.4532,65500.0
2010-01-15 11:50:00,35.63,35.71,35.6,35.65,123300.0,23.4532,23.5058,23.4334,23.4663,123300.0
2010-01-15 12:00:00,35.65,35.66,35.6,35.63,51200.0,23.4663,23.4729,23.4334,23.4532,51200.0
2010-01-15 12:10:00,35.63,35.64,35.53,35.56,57500.0,23.4532,23.4598,23.3874,23.4071,57500.0
2010-01-15 12:20:00,35.55,35.58,35.51,35.52,59600.0,23.4005,23.4203,23.3742,23.3808,59600.0
2010-01-15 12:30:00,35.52,35.56,35.51,35.54,81600.0,23.3808,23.4071,23.3742,23.3939,81600.0
2010-01-15 12:40:00,35.54,35.55,35.51,35.51,47900.0,23.3939,23.4005,23.3742,23.3742,47900.0
2010-01-15 12:50:00,35.51,35.55,35.47,35.54,82400.0,23.3742,23.4005,23.3479,23.3939,82400.0
2010-01-15 13:00:00,35.55,35.55,35.45,35.46,51700.0,23.4005,23.4005,23.3347,23.3413,51700.0
2010-01-15 13:10:00,35.46,35.53,35.43,35.52,97500.0,23.3413,23.3874,23.3215,23.3808,97500.0
2010-01-15 13:20:00,35.51,35.52,35.46,35.5,100900.0,23.3742,23.3808,23.3413,23.3676,100900.0
2010-01-15 13:30:00,35.5,35.53,35.48,35.5,47100.0,23.3676,23.3874,23.3544,23.3676,47100.0
2010-01-15 13:40:00,35.5,35.59,35.5,35.56,100200.0,23.3676,23.4269,23.3676,23.4071,100200.0
2010-01-15 13:50:00,35.55,35.56,35.51,35.54,62700.0,23.4005,23.4071,23.3742,23.3939,62700.0
2010-01-15 14:00:00,35.55,35.59,35.54,35.58,75700.0,23.4005,23.4269,23.3939,23.4203,75700.0
2010-01-15 14:10:00,35.59,35.61,35.56,35.6,121700.0,23.4269,23.44,23.4071,23.4334,121700.0
2010-01-15 14:20:00,35.6,35.61,35.58,35.58,81900.0,23.4334,23.44,23.4203,23.4203,81900.0
2010-01-15 14:30:00,35.58,35.66,35.57,35.64,145200.0,23.4203,23.4729,23.4137,23.4598,145200.0
2010-01-15 14:40:00,35.65,35.7,35.61,35.62,86100.0,23.4663,23.4993,23.44,23.4466,86100.0
2010-01-15 14:50:00,35.62,35.65,35.59,35.62,94400.0,23.4466,23.4663,23.4269,23.4466,94400.0
2010-01-15 15:00:00,35.61,35.66,35.6,35.62,132200.0,23.44,23.4729,23.4334,23.4466,132200.0
2010-01-15 15:10:00,35.61,35.73,35.6,35.72,105500.0,23.44,23.519,23.4334,23.5124,105500.0
2010-01-15 15:20:00,35.72,35.73,35.7,35.71,65500.0,23.5124,23.519,23.4993,23.5058,65500.0
2010-01-15 15:30:00,35.71,35.79,35.71,35.78,218000.0,23.5058,23.5585,23.5058,23.5519,218000.0
2010-01-15 15:40:00,35.77,35.77,35.73,35.76,154900.0,23.5453,23.5453,23.519,23.5388,154900.0
2010-01-15 15:50:00,35.76,35.83,35.73,35.8,468000.0,23.5388,23.5848,23.519,23.5651,468000.0
2010-01-19 09:30:00,35.99,36.76,35.91,36.74,699400.0,23.6902,24.197,23.6375,24.1838,699400.0
2010-01-19 09:40:00,36.75,36.87,36.73,36.76,379400.0,24.1904,24.2694,24.1772,24.197,379400.0
2010-01-19 09:50:00,36.75,36.89,36.74,36.88,478100.0,24.1904,24.2826,24.1838,24.276,478100.0
2010-01-19 10:00:00,36.88,36.9,36.78,36.87,433300.0,24.276,24.2892,24.2102,24.2694,433300.0
2010-01-19 10:10:00,36.88,37.13,36.87,37.12,723900.0,24.276,24.4405,24.2694,24.434,723900.0
2010-01-19 10:20:00,37.12,37.24,37.08,37.16,695500.0,24.434,24.513,24.4076,24.4603,695500.0
2010-01-19 10:30:00,37.16,37.36,37.14,37.34,656900.0,24.4603,24.5919,24.4471,24.5788,656900.0
2010-01-19 10:40:00,37.34,37.5,37.24,37.45,806300.0,24.5788,24.6841,24.513,24.6512,806300.0
2010-01-19 10:50:00,37.45,37.46,37.35,37.41,409300.0,24.6512,24.6578,24.5854,24.6249,409300.0
2010-01-19 11:00:00,37.41,37.5,37.4,37.49,396100.0,24.6249,24.6841,24.6183,24.6775,396100.0
2010-01-19 11:10:00,37.49,37.65,37.48,37.6,715800.0,24.6775,24.7828,24.6709,24.7499,715800.0
2010-01-19 11:20:00,37.6,37.66,37.55,37.64,533200.0,24.7499,24.7894,24.717,24.7763,533200.0
2010-01-19 11:30:00,37.64,37.69,37.6,37.6,383400.0,24.7763,24.8092,24.7499,24.7499,383400.0
2010-01-19 11:40:00,37.6,37.86,37.6,37.82,837000.0,24.7499,24.9211,24.7499,24.8947,837000.0
2010-01-19 11:50:00,37.82,37.83,37.69,37.75,707400.0,24.8947,24.9013,24.8092,24.8487,707400.0
2010-01-19 12:00:00,37.75,37.76,37.69,37.7,269300.0,24.8487,24.8552,24.8092,24.8157,269300.0
2010-01-19 12:10:00,37.71,37.83,37.69,37.83,305800.0,24.8223,24.9013,24.8092,24.9013,305800.0
2010-01-19 12:20:00,37.83,37.92,37.83,37.9,316600.0,24.9013,24.9606,24.9013,24.9474,316600.0
2010-01-19 12:30:00,37.9,37.92,37.86,37.92,239000.0,24.9474,24.9606,24.9211,24.9606,239000.0
2010-01-19 12:40:00,37.92,37.92,37.69,37.79,470500.0,24.9606,24.9606,24.8092,24.875,470500.0
2010-01-19 12:50:00,37.79,37.79,37.6,37.6,305800.0,24.875,24.875,24.7499,24.7499,305800.0
2010-01-19 13:00:00,37.6,37.61,37.51,37.51,240200.0,24.7499,24.7565,24.6907,24.6907,240200.0
2010-01-19 13:10:00,37.52,37.56,37.46,37.47,281700.0,24.6973,24.7236,24.6578,24.6643,281700.0
2010-01-19 13:20:00,37.46,37.55,37.43,37.5,295000.0,24.6578,24.717,24.638,24.6841,295000.0
2010-01-19 13:30:00,37.5,37.54,37.43,37.44,246200.0,24.6841,24.7104,24.638,24.6446,246200.0
2010-01-19 13:40:00,37.44,37.46,37.39,37.46,180900.0,24.6446,24.6578,24.6117,24.6578,180900.0
2010-01-19 13:50:00,37.46,37.6,37.43,37.56,498700.0,24.6578,24.7499,24.638,24.7236,498700.0
2010-01-19 14:00:00,37.55,37.63,37.52,37.62,194500.0,24.717,24.7697,24.6973,24.7631,194500.0
2010-01-19 14:10:00,37.62,37.73,37.61,37.7,175900.0,24.7631,24.8355,24.7565,24.8157,175900.0
2010-01-19 14:20:00,37.71,37.78,37.69,37.74,245800.0,24.8223,24.8684,24.8092,24.8421,245800.0
2010-01-19 14:30:00,37.74,37.75,37.58,37.58,394100.0,24.8421,24.8487,24.7368,24.7368,394100.0
2010-01-19 14:40:00,37.58,37.6,37.55,37.59,239100.0,24.7368,24.7499,24.717,24.7433,239100.0
2010-01-19 14:50:00,37.58,37.59,37.42,37.42,270400.0,24.7368,24.7433,24.6314,24.6314,270400.0
2010-01-19 15:00:00,37.42,37.45,37.35,37.38,304600.0,24.6314,24.6512,24.5854,24.6051,304600.0
2010-01-19 15:10:00,37.37,37.41,37.32,37.35,313000.0,24.5985,24.6249,24.5656,24.5854,313000.0
2010-01-19 15:20:00,37.35,37.47,37.29,37.45,423100.0,24.5854,24.6643,24.5459,24.6512,423100.0
2010-01-19 15:30:00,37.45,37.46,37.39,37.43,279500.0,24.6512,24.6578,24.6117,24.638,279500.0
2010-01-19 15:40:00,37.43,37.43,37.32,37.41,528800.0,24.638,24.638,24.5656,24.6249,528800.0
2010-01-19 15:50:00,37.41,37.46,37.39,37.41,912300.0,24.6249,24.6578,24.6117,24.6249,912300.0
2010-01-20 09:30:00,37.4,37.72,37.25,37.69,636400.0,24.6183,24.8289,24.5195,24.8092,636400.0
2010-01-20 09:40:00,37.69,37.72,37.32,37.33,443000.0,24.8092,24.8289,24.5656,24.5722,443000.0
2010-01-20 09:50:00,37.33,37.33,37.09,37.19,362600.0,24.5722,24.5722,24.4142,24.48,362600.0
2010-01-20 10:00:00,37.19,37.2,36.76,36.78,507300.0,24.48,24.4866,24.197,24.2102,507300.0
2010-01-20 10:10:00,36.77,36.9,36.71,36.81,311300.0,24.2036,24.2892,24.1641,24.2299,311300.0
2010-01-20 10:20:00,36.82,36.9,36.71,36.73,280900.0,24.2365,24.2892,24.1641,24.1772,280900.0
2010-01-20 10:30:00,36.72,36.81,36.72,36.77,282200.0,24.1707,24.2299,24.1707,24.2036,282200.0
2010-01-20 10:40:00,36.78,36.85,36.76,36.8,300200.0,24.2102,24.2562,24.197,24.2233,300200.0
2010-01-20 10:50:00,36.81,36.82,36.68,36.79,277200.0,24.2299,24.2365,24.1443,24.2167,277200.0
2010-01-20 11:00:00,36.8,36.82,36.66,36.69,325900.0,24.2233,24.2365,24.1312,24.1509,325900.0
2010-01-20 11:10:00,36.69,36.81,36.69,36.81,193200.0,24.1509,24.2299,24.1509,24.2299,193200.0
2010-01-20 11:20:00,36.8,36.85,36.79,36.8,176800.0,24.2233,24.2562,24.2167,24.2233,176800.0
2010-01-20 11:30:00,36.8,36.81,36.75,36.77,182700.0,24.2233,24.2299,24.1904,24.2036,182700.0
2010-01-20 11:40:00,36.77,36.88,36.77,36.88,134000.0,24.2036,24.276,24.2036,24.276,134000.0
2010-01-20 11:50:00,36.87,36.91,36.85,36.87,140400.0,24.2694,24.2957,24.2562,24.2694,140400.0
2010-01-20 12:00:00,36.86,36.92,36.8,36.83,296100.0,24.2628,24.3023,24.2233,24.2431,296100.0
2010-01-20 12:10:00,36.82,36.9,36.77,36.89,139700.0,24.2365,24.2892,24.2036,24.2826,139700.0
2010-01-20 12:20:00,36.9,36.91,36.78,36.81,181900.0,24.2892,24.2957,24.2102,24.2299,181900.0
2010-01-20 12:30:00,36.8,36.83,36.79,36.82,103800.0,24.2233,24.2431,24.2167,24.2365,103800.0
2010-01-20 12:40:00,36.81,36.82,36.73,36.75,196200.0,24.2299,24.2365,24.1772,24.1904,196200.0
2010-01-20 12:50:00,36.75,36.79,36.74,36.77,80700.0,24.1904,24.2167,24.1838,24.2036,80700.0
2010-01-20 13:00:00,36.77,36.78,36.72,36.73,91100.0,24.2036,24.2102,24.1707,24.1772,91100.0
2010-01-20 13:10:00,36.74,36.74,36.7,36.72,90800.0,24.1838,24.1838,24.1575,24.1707,90800.0
2010-01-20 13:20:00,36.73,36.77,36.69,36.76,117600.0,24.1772,24.2036,24.1509,24.197,117600.0
2010-01-20 13:30:00,36.77,36.88,36.76,36.88,103000.0,24.2036,24.276,24.197,24.276,103000.0
2010-01-20 13:40:00,36.88,36.97,36.88,36.96,151800.0,24.276,24.3352,24.276,24.3286,151800.0
2010-01-20 13:50:00,36.96,37.06,36.95,37.0,201200.0,24.3286,24.3945,24.3221,24.355,201200.0
2010-01-20 14:00:00,37.0,37.06,37.0,37.04,104500.0,24.355,24.3945,24.355,24.3813,104500.0
2010-01-20 14:10:00,37.04,37.12,37.04,37.09,248400.0,24.3813,24.434,24.3813,24.4142,248400.0
2010-01-20 14:20:00,37.08,37.14,37.08,37.12,87900.0,24.4076,24.4471,24.4076,24.434,87900.0
2010-01-20 14:30:00,37.13,37.2,37.11,37.17,153800.0,24.4405,24.4866,24.4274,24.4669,153800.0
2010-01-20 14:40:00,37.17,37.23,37.16,37.2,118800.0,24.4669,24.5064,24.4603,24.4866,118800.0
2010-01-20 14:50:00,37.2,37.29,37.2,37.24,179800.0,24.4866,24.5459,24.4866,24.513,179800.0
2010-01-20 15:00:00,37.25,37.28,37.21,37.22,188900.0,24.5195,24.5393,24.4932,24.4998,188900.0
2010-01-20 15:10:00,37.22,37.24,37.16,37.17,161700.0,24.4998,24.513,24.4603,24.4669,161700.0
2010-01-20 15:20:00,37.17,37.25,37.17,37.21,140500.0,24.4669,24.5195,24.4669,24.4932,140500.0
2010-01-20 15:30:00,37.22,37.25,37.17,37.24,266300.0,24.4998,24.5195,24.4669,24.513,266300.0
2010-01-20 15:40:00,37.24,37.33,37.23,37.32,235800.0,24.513,24.5722,24.5064,24.5656,235800.0
2010-01-20 15:50:00,37.31,37.32,37.25,37.28,335500.0,24.559,24.5656,24.5195,24.5393,335500.0
2010-01-21 09:30:00,37.27,37.48,37.18,37.26,350700.0,24.5327,24.6709,24.4735,24.5261,350700.0
2010-01-21 09:40:00,37.26,37.32,37.04,37.04,230300.0,24.5261,24.5656,24.3813,24.3813,230300.0
2010-01-21 09:50:00,37.04,37.05,36.94,36.96,354800.0,24.3813,24.3879,24.3155,24.3286,354800.0
2010-01-21 10:00:00,36.96,36.97,36.91,36.95,255300.0,24.3286,24.3352,24.2957,24.3221,255300.0
2010-01-21 10:10:00,36.95,36.98,36.82,36.92,300200.0,24.3221,24.3418,24.2365,24.3023,300200.0
2010-01-21 10:20:00,36.91,36.92,36.6,36.64,450900.0,24.2957,24.3023,24.0917,24.118,450900.0
2010-01-21 10:30:00,36.64,36.74,36.52,36.53,284800.0,24.118,24.1838,24.039,24.0456,284800.0
2010-01-21 10:40:00,36.54,36.74,36.5,36.67,277600.0,24.0522,24.1838,24.0259,24.1378,277600.0
2010-01-21 10:50:00,36.67,36.68,36.54,36.56,206700.0,24.1378,24.1443,24.0522,24.0653,206700.0
2010-01-21 11:00:00,36.56,36.56,36.3,36.31,327700.0,24.0653,24.0653,23.8942,23.9008,327700.0
2010-01-21 11:10:00,36.32,36.33,36.18,36.27,295400.0,23.9074,23.914,23.8152,23.8745,295400.0
2010-01-21 11:20:00,36.26,36.27,36.18,36.2,189200.0,23.8679,23.8745,23.8152,23.8284,189200.0
2010-01-21 11:30:00,36.2,36.25,36.11,36.2,311200.0,23.8284,23.8613,23.7691,23.8284,311200.0
2010-01-21 11:40:00,36.2,36.23,36.07,36.09,336400.0,23.8284,23.8481,23.7428,23.756,336400.0
2010-01-21 11:50:00,36.08,36.35,36.08,36.32,394600.0,23.7494,23.9271,23.7494,23.9074,394600.0
2010-01-21 12:00:00,36.32,36.41,36.28,36.36,189300.0,23.9074,23.9666,23.881,23.9337,189300.0
2010-01-21 12:10:00,36.36,36.45,36.31,36.32,162900.0,23.9337,23.9929,23.9008,23.9074,162900.0
2010-01-21 12:20:00,36.33,36.37,36.3,36.31,76200.0,23.914,23.9403,23.8942,23.9008,76200.0
2010-01-21 12:30:00,36.3,36.38,36.3,36.34,76100.0,23.8942,23.9469,23.8942,23.9205,76100.0
2010-01-21 12:40:00,36.33,36.33,36.29,36.32,126500.0,23.914,23.914,23.8876,23.9074,126500.0
2010-01-21 12:50:00,36.33,36.41,36.3,36.35,80800.0,23.914,23.9666,23.8942,23.9271,80800.0
2010-01-21 13:00:00,36.36,36.38,36.28,36.35,88000.0,23.9337,23.9469,23.881,23.9271,88000.0
2010-01-21 13:10:00,36.34,36.37,36.26,36.26,125400.0,23.9205,23.9403,23.8679,23.8679,125400.0
2010-01-21 13:20:00,36.26,36.31,36.25,36.26,158100.0,23.8679,23.9008,23.8613,23.8679,158100.0
2010-01-21 13:30:00,36.26,36.32,36.22,36.22,174100.0,23.8679,23.9074,23.8415,23.8415,174100.0
2010-01-21 13:40:00,36.22,36.33,36.2,36.31,195300.0,23.8415,23.914,23.8284,23.9008,195300.0
2010-01-21 13:50:00,36.31,36.31,36.22,36.23,102200.0,23.9008,23.9008,23.8415,23.8481,102200.0
2010-01-21 14:00:00,36.23,36.25,36.17,36.18,184500.0,23.8481,23.8613,23.8086,23.8152,184500.0
2010-01-21 14:10:00,36.18,36.19,36.15,36.17,140300.0,23.8152,23.8218,23.7955,23.8086,140300.0
2010-01-21 14:20:00,36.17,36.17,36.12,36.13,295200.0,23.8086,23.8086,23.7757,23.7823,295200.0
2010-01-21 14:30:00,36.13,36.25,36.11,36.21,232700.0,23.7823,23.8613,23.7691,23.835,232700.0
2010-01-21 14:40:00,36.2,36.21,36.1,36.11,239300.0,23.8284,23.835,23.7626,23.7691,239300.0
2010-01-21 14:50:00,36.11,36.17,36.1,36.14,161600.0,23.7691,23.8086,23.7626,23.7889,161600.0
2010-01-21 15:00:00,36.14,36.15,36.01,36.07,394200.0,23.7889,23.7955,23.7033,23.7428,394200.0
2010-01-21 15:10:00,36.07,36.11,36.0,36.1,264900.0,23.7428,23.7691,23.6967,23.7626,264900.0
2010-01-21 15:20:00,36.1,36.12,36.07,36.11,330200.0,23.7626,23.7757,23.7428,23.7691,330200.0
2010-01-21 15:30:00,36.11,36.17,36.07,36.07,418200.0,23.7691,23.8086,23.7428,23.7428,418200.0
2010-01-21 15:40:00,36.07,36.15,36.07,36.15,524800.0,23.7428,23.7955,23.7428,23.7955,524800.0
2010-01-21 15:50:00,36.14,36.16,36.09,36.09,978100.0,23.7889,23.8021,23.756,23.756,978100.0
2010-01-22 09:30:00,36.09,36.18,35.86,35.89,310700.0,23.756,23.8152,23.6046,23.6243,310700.0
2010-01-22 09:40:00,35.89,35.99,35.77,35.87,209900.0,23.6243,23.6902,23.5453,23.6112,209900.0
2010-01-22 09:50:00,35.87,36.09,35.86,36.08,372200.0,23.6112,23.756,23.6046,23.7494,372200.0
2010-01-22 10:00:00,36.07,36.12,35.97,35.99,230100.0,23.7428,23.7757,23.677,23.6902,230100.0
2010-01-22 10:10:00,36.0,36.08,35.98,36.04,169300.0,23.6967,23.7494,23.6836,23.7231,169300.0
2010-01-22 10:20:00,36.04,36.18,36.01,36.17,134100.0,23.7231,23.8152,23.7033,23.8086,134100.0
2010-01-22 10:30:00,36.17,36.23,36.13,36.18,103600.0,23.8086,23.8481,23.7823,23.8152,103600.0
2010-01-22 10:40:00,36.19,36.32,36.19,36.23,114100.0,23.8218,23.9074,23.8218,23.8481,114100.0
2010-01-22 10:50:00,36.24,36.38,36.2,36.33,110700.0,23.8547,23.9469,23.8284,23.914,110700.0
2010-01-22 11:00:00,36.32,36.41,36.17,36.2,132700.0,23.9074,23.9666,23.8086,23.8284,132700.0
2010-01-22 11:10:00,36.2,36.3,36.12,36.23,98500.0,23.8284,23.8942,23.7757,23.8481,98500.0
2010-01-22 11:20:00,36.25,36.29,36.16,36.28,61700.0,23.8613,23.8876,23.8021,23.881,61700.0
2010-01-22 11:30:00,36.27,36.28,36.12,36.19,141600.0,23.8745,23.881,23.7757,23.8218,141600.0
2010-01-22 11:40:00,36.19,36.27,36.19,36.19,96000.0,23.8218,23.8745,23.8218,23.8218,96000.0
2010-01-22 11:50:00,36.19,36.19,36.07,36.12,63700.0,23.8218,23.8218,23.7428,23.7757,63700.0
2010-01-22 12:00:00,36.13,36.14,36.06,36.09,90600.0,23.7823,23.7889,23.7362,23.756,90600.0
2010-01-22 12:10:00,36.1,36.15,36.06,36.12,60100.0,23.7626,23.7955,23.7362,23.7757,60100.0
2010-01-22 12:20:00,36.12,36.12,36.01,36.05,110000.0,23.7757,23.7757,23.7033,23.7296,110000.0
2010-01-22 12:30:00,36.05,36.05,36.0,36.0,82200.0,23.7296,23.7296,23.6967,23.6967,82200.0
2010-01-22 12:40:00,36.01,36.02,35.92,35.92,107200.0,23.7033,23.7099,23.6441,23.6441,107200.0
2010-01-22 12:50:00,35.93,36.03,35.9,36.0,75100.0,23.6507,23.7165,23.6309,23.6967,75100.0
2010-01-22 13:00:00,36.01,36.01,35.94,35.99,87000.0,23.7033,23.7033,23.6572,23.6902,87000.0
2010-01-22 13:10:00,35.99,36.01,35.96,35.97,54300.0,23.6902,23.7033,23.6704,23.677,54300.0
2010-01-22 13:20:00,35.98,36.02,35.92,35.94,89100.0,23.6836,23.7099,23.6441,23.6572,89100.0
2010-01-22 13:30:00,35.94,35.95,35.85,35.86,88900.0,23.6572,23.6638,23.598,23.6046,88900.0
2010-01-22 13:40:00,35.85,35.92,35.85,35.91,85100.0,23.598,23.6441,23.598,23.6375,85100.0
2010-01-22 13:50:00,35.9,35.96,35.87,35.93,56100.0,23.6309,23.6704,23.6112,23.6507,56100.0
2010-01-22 14:00:00,35.92,35.94,35.85,35.85,94100.0,23.6441,23.6572,23.598,23.598,94100.0
2010-01-22 14:10:00,35.85,35.89,35.82,35.82,118300.0,23.598,23.6243,23.5782,23.5782,118300.0
2010-01-22 14:20:00,35.82,35.82,35.77,35.79,109300.0,23.5782,23.5782,23.5453,23.5585,109300.0
2010-01-22 14:30:00,35.78,35.84,35.75,35.79,138800.0,23.5519,23.5914,23.5322,23.5585,138800.0
2010-01-22 14:40:00,35.8,35.8,35.71,35.72,134800.0,23.5651,23.5651,23.5058,23.5124,134800.0
2010-01-22 14:50:00,35.72,35.78,35.71,35.72,150000.0,23.5124,23.5519,23.5058,23.5124,150000.0
2010-01-22 15:00:00,35.71,35.82,35.68,35.76,274900.0,23.5058,23.5782,23.4861,23.5388,274900.0
2010-01-22 15:10:00,35.76,35.77,35.6,35.62,198200.0,23.5388,23.5453,23.4334,23.4466,198200.0
2010-01-22 15:20:00,35.63,35.65,35.56,35.56,360900.0,23.4532,23.4663,23.4071,23.4071,360900.0
2010-01-22 15:30:00,35.57,35.72,35.55,35.6,401700.0,23.4137,23.5124,23.4005,23.4334,401700.0
2010-01-22 15:40:00,35.61,35.68,35.51,35.51,589700.0,23.44,23.4861,23.3742,23.3742,589700.0
2010-01-22 15:50:00,35.51,35.58,35.46,35.5,861800.0,23.3742,23.4203,23.3413,23.3676,861800.0
2010-01-25 09:30:00,35.85,35.87,35.55,35.71,418900.0,23.598,23.6112,23.4005,23.5058,418900.0
2010-01-25 09:40:00,35.71,35.78,35.62,35.64,165700.0,23.5058,23.5519,23.4466,23.4598,165700.0
2010-01-25 09:50:00,35.65,35.74,35.62,35.73,109100.0,23.4663,23.5256,23.4466,23.519,109100.0
2010-01-25 10:00:00,35.72,35.78,35.62,35.66,320000.0,23.5124,23.5519,23.4466,23.4729,320000.0
2010-01-25 10:10:00,35.66,35.76,35.53,35.74,138300.0,23.4729,23.5388,23.3874,23.5256,138300.0
2010-01-25 10:20:00,35.73,35.81,35.7,35.79,116000.0,23.519,23.5717,23.4993,23.5585,116000.0
2010-01-25 10:30:00,35.78,35.8,35.7,35.75,133500.0,23.5519,23.5651,23.4993,23.5322,133500.0
2010-01-25 10:40:00,35.76,35.76,35.64,35.7,79700.0,23.5388,23.5388,23.4598,23.4993,79700.0
2010-01-25 10:50:00,35.7,35.79,35.66,35.72,90200.0,23.4993,23.5585,23.4729,23.5124,90200.0
2010-01-25 11:00:00,35.71,35.75,35.65,35.74,65200.0,23.5058,23.5322,23.4663,23.5256,65200.0
2010-01-25 11:10:00,35.73,35.74,35.65,35.69,94600.0,23.519,23.5256,23.4663,23.4927,94600.0
2010-01-25 11:20:00,35.7,35.79,35.69,35.76,57200.0,23.4993,23.5585,23.4927,23.5388,57200.0
2010-01-25 11:30:00,35.75,35.75,35.65,35.72,111200.0,23.5322,23.5322,23.4663,23.5124,111200.0
2010-01-25 11:40:00,35.74,35.84,35.74,35.78,79600.0,23.5256,23.5914,23.5256,23.5519,79600.0
2010-01-25 11:50:00,35.79,35.81,35.74,35.79,128800.0,23.5585,23.5717,23.5256,23.5585,128800.0
2010-01-25 12:00:00,35.79,35.88,35.78,35.83,162900.0,23.5585,23.6177,23.5519,23.5848,162900.0
2010-01-25 12:10:00,35.82,35.83,35.77,35.79,58900.0,23.5782,23.5848,23.5453,23.5585,58900.0
2010-01-25 12:20:00,35.79,35.81,35.77,35.79,122900.0,23.5585,23.5717,23.5453,23.5585,122900.0
2010-01-25 12:30:00,35.79,35.81,35.77,35.77,92400.0,23.5585,23.5717,23.5453,23.5453,92400.0
2010-01-25 12:40:00,35.78,35.84,35.76,35.84,254500.0,23.5519,23.5914,23.5388,23.5914,254500.0
2010-01-25 12:50:00,35.84,35.88,35.83,35.87,100300.0,23.5914,23.6177,23.5848,23.6112,100300.0
2010-01-25 13:00:00,35.86,35.9,35.83,35.89,142200.0,23.6046,23.6309,23.5848,23.6243,142200.0
2010-01-25 13:10:00,35.89,35.9,35.8,35.81,128300.0,23.6243,23.6309,23.5651,23.5717,128300.0
2010-01-25 13:20:00,35.82,35.9,35.82,35.86,147100.0,23.5782,23.6309,23.5782,23.6046,147100.0
2010-01-25 13:30:00,35.87,35.9,35.83,35.9,120700.0,23.6112,23.6309,23.5848,23.6309,120700.0
2010-01-25 13:40:00,35.9,35.94,35.88,35.91,61100.0,23.6309,23.6572,23.6177,23.6375,61100.0
2010-01-25 13:50:00,35.9,35.94,35.85,35.86,66900.0,23.6309,23.6572,23.598,23.6046,66900.0
2010-01-25 14:00:00,35.86,35.87,35.82,35.83,57500.0,23.6046,23.6112,23.5782,23.5848,57500.0
2010-01-25 14:10:00,35.83,35.88,35.82,35.87,71600.0,23.5848,23.6177,23.5782,23.6112,71600.0
2010-01-25 14:20:00,35.87,35.96,35.86,35.96,162300.0,23.6112,23.6704,23.6046,23.6704,162300.0
2010-01-25 14:30:00,35.96,35.98,35.82,35.88,125400.0,23.6704,23.6836,23.5782,23.6177,125400.0
2010-01-25 14:40:00,35.88,35.92,35.87,35.88,53300.0,23.6177,23.6441,23.6112,23.6177,53300.0
2010-01-25 14:50:00,35.89,36.01,35.88,36.01,165500.0,23.6243,23.7033,23.6177,23.7033,165500.0
2010-01-25 15:00:00,36.0,36.02,35.9,35.91,324300.0,23.6967,23.7099,23.6309,23.6375,324300.0
2010-01-25 15:10:00,35.92,35.95,35.88,35.88,181700.0,23.6441,23.6638,23.6177,23.6177,181700.0
2010-01-25 15:20:00,35.89,35.9,35.84,35.84,90800.0,23.6243,23.6309,23.5914,23.5914,90800.0
2010-01-25 15:30:00,35.85,35.9,35.84,35.9,163600.0,23.598,23.6309,23.5914,23.6309,163600.0
2010-01-25 15:40:00,35.89,35.9,35.75,35.82,418800.0,23.6243,23.6309,23.5322,23.5782,418800.0
2010-01-25 15:50:00,35.81,35.84,35.71,35.72,721000.0,23.5717,23.5914,23.5058,23.5124,721000.0
2010-01-26 09:30:00,36.07,36.14,35.77,36.07,392300.0,23.7428,23.7889,23.5453,23.7428,392300.0
2010-01-26 09:40:00,36.06,36.12,36.0,36.02,239000.0,23.7362,23.7757,23.6967,23.7099,239000.0
2010-01-26 09:50:00,36.01,36.03,35.87,35.92,185400.0,23.7033,23.7165,23.6112,23.6441,185400.0
2010-01-26 10:00:00,35.93,35.99,35.8,35.94,408700.0,23.6507,23.6902,23.5651,23.6572,408700.0
2010-01-26 10:10:00,35.95,36.0,35.88,35.91,200800.0,23.6638,23.6967,23.6177,23.6375,200800.0
2010-01-26 10:20:00,35.91,35.91,35.78,35.85,181400.0,23.6375,23.6375,23.5519,23.598,181400.0
2010-01-26 10:30:00,35.83,35.93,35.77,35.9,218600.0,23.5848,23.6507,23.5453,23.6309,218600.0
2010-01-26 10:40:00,35.9,36.04,35.9,35.9,106100.0,23.6309,23.7231,23.6309,23.6309,106100.0
2010-01-26 10:50:00,35.91,36.01,35.85,35.99,175200.0,23.6375,23.7033,23.598,23.6902,175200.0
2010-01-26 11:00:00,36.0,36.05,35.97,35.99,151900.0,23.6967,23.7296,23.677,23.6902,151900.0
2010-01-26 11:10:00,35.99,36.04,35.94,36.04,100800.0,23.6902,23.7231,23.6572,23.7231,100800.0
2010-01-26 11:20:00,36.03,36.09,36.01,36.06,144200.0,23.7165,23.756,23.7033,23.7362,144200.0
2010-01-26 11:30:00,36.08,36.12,36.05,36.08,130000.0,23.7494,23.7757,23.7296,23.7494,130000.0
2010-01-26 11:40:00,36.08,36.09,36.05,36.09,81900.0,23.7494,23.756,23.7296,23.756,81900.0
2010-01-26 11:50:00,36.08,36.19,36.08,36.19,197200.0,23.7494,23.8218,23.7494,23.8218,197200.0
2010-01-26 12:00:00,36.19,36.24,36.14,36.14,147800.0,23.8218,23.8547,23.7889,23.7889,147800.0
2010-01-26 12:10:00,36.14,36.19,36.13,36.17,93600.0,23.7889,23.8218,23.7823,23.8086,93600.0
2010-01-26 12:20:00,36.17,36.17,36.05,36.08,264000.0,23.8086,23.8086,23.7296,23.7494,264000.0
2010-01-26 12:30:00,36.08,36.11,36.05,36.09,85700.0,23.7494,23.7691,23.7296,23.756,85700.0
2010-01-26 12:40:00,36.1,36.13,36.07,36.08,73400.0,23.7626,23.7823,23.7428,23.7494,73400.0
2010-01-26 12:50:00,36.08,36.11,36.06,36.11,64400.0,23.7494,23.7691,23.7362,23.7691,64400.0
2010-01-26 13:00:00,36.1,36.11,36.08,36.1,65900.0,23.7626,23.7691,23.7494,23.7626,65900.0
2010-01-26 13:10:00,36.1,36.2,36.08,36.08,169000.0,23.7626,23.8284,23.7494,23.7494,169000.0
2010-01-26 13:20:00,36.09,36.11,36.06,36.1,66500.0,23.756,23.7691,23.7362,23.7626,66500.0
2010-01-26 13:30:00,36.1,36.15,36.08,36.13,65500.0,23.7626,23.7955,23.7494,23.7823,65500.0
2010-01-26 13:40:00,36.13,36.15,36.11,36.14,70400.0,23.7823,23.7955,23.7691,23.7889,70400.0
2010-01-26 13:50:00,36.13,36.23,36.13,36.23,53100.0,23.7823,23.8481,23.7823,23.8481,53100.0
2010-01-26 14:00:00,36.23,36.23,36.15,36.16,78900.0,23.8481,23.8481,23.7955,23.8021,78900.0
2010-01-26 14:10:00,36.16,36.21,36.13,36.14,100100.0,23.8021,23.835,23.7823,23.7889,100100.0
2010-01-26 14:20:00,36.15,36.18,36.12,36.14,90100.0,23.7955,23.8152,23.7757,23.7889,90100.0
2010-01-26 14:30:00,36.14,36.14,36.07,36.07,177600.0,23.7889,23.7889,23.7428,23.7428,177600.0
2010-01-26 14:40:00,36.08,36.13,36.07,36.12,121500.0,23.7494,23.7823,23.7428,23.7757,121500.0
2010-01-26 14:50:00,36.12,36.19,36.12,36.19,98900.0,23.7757,23.8218,23.7757,23.8218,98900.0
2010-01-26 15:00:00,36.19,36.19,36.15,36.15,89800.0,23.8218,23.8218,23.7955,23.7955,89800.0
2010-01-26 15:10:00,36.15,36.17,36.11,36.17,188600.0,23.7955,23.8086,23.7691,23.8086,188600.0
2010-01-26 15:20:00,36.17,36.17,35.9,36.15,208400.0,23.8086,23.8086,23.6309,23.7955,208400.0
2010-01-26 15:30:00,36.15,36.17,36.1,36.16,191500.0,23.7955,23.8086,23.7626,23.8021,191500.0
2010-01-26 15:40:00,36.16,36.17,36.09,36.15,440000.0,23.8021,23.8086,23.756,23.7955,440000.0
2010-01-26 15:50:00,36.15,36.18,36.14,36.15,572400.0,23.7955,23.8152,23.7889,23.7955,572400.0
2010-01-27 09:30:00,36.16,36.16,35.9,36.01,247100.0,23.8021,23.8021,23.6309,23.7033,247100.0
2010-01-27 09:40:00,36.01,36.18,36.01,36.13,167200.0,23.7033,23.8152,23.7033,23.7823,167200.0
2010-01-27 09:50:00,36.12,36.15,36.02,36.04,146300.0,23.7757,23.7955,23.7099,23.7231,146300.0
2010-01-27 10:00:00,36.04,36.11,35.98,36.05,145300.0,23.7231,23.7691,23.6836,23.7296,145300.0
2010-01-27 10:10:00,36.04,36.06,35.92,35.95,113400.0,23.7231,23.7362,23.6441,23.6638,113400.0
2010-01-27 10:20:00,35.97,36.03,35.95,35.98,122500.0,23.677,23.7165,23.6638,23.6836,122500.0
2010-01-27 10:30:00,35.98,36.04,35.94,36.01,208500.0,23.6836,23.7231,23.6572,23.7033,208500.0
2010-01-27 10:40:00,36.01,36.09,35.98,36.04,122900.0,23.7033,23.756,23.6836,23.7231,122900.0
2010-01-27 10:50:00,36.04,36.16,36.0,36.14,165900.0,23.7231,23.8021,23.6967,23.7889,165900.0
2010-01-27 11:00:00,36.15,36.15,36.08,36.12,100000.0,23.7955,23.7955,23.7494,23.7757,100000.0
2010-01-27 11:10:00,36.12,36.17,36.1,36.11,135600.0,23.7757,23.8086,23.7626,23.7691,135600.0
2010-01-27 11:20:00,36.11,36.2,36.1,36.12,175800.0,23.7691,23.8284,23.7626,23.7757,175800.0
2010-01-27 11:30:00,36.12,36.14,36.02,36.13,113800.0,23.7757,23.7889,23.7099,23.7823,113800.0
2010-01-27 11:40:00,36.13,36.15,36.03,36.05,216600.0,23.7823,23.7955,23.7165,23.7296,216600.0
2010-01-27 11:50:00,36.05,36.07,36.01,36.01,65900.0,23.7296,23.7428,23.7033,23.7033,65900.0
2010-01-27 12:00:00,36.01,36.16,36.01,36.04,160700.0,23.7033,23.8021,23.7033,23.7231,160700.0
2010-01-27 12:10:00,36.04,36.07,35.99,36.0,137800.0,23.7231,23.7428,23.6902,23.6967,137800.0
2010-01-27 12:20:00,36.0,36.08,35.95,36.05,201300.0,23.6967,23.7494,23.6638,23.7296,201300.0
2010-01-27 12:30:00,36.05,36.06,36.03,36.06,120200.0,23.7296,23.7362,23.7165,23.7362,120200.0
2010-01-27 12:40:00,36.05,36.1,36.05,36.1,50200.0,23.7296,23.7626,23.7296,23.7626,50200.0
2010-01-27 12:50:00,36.1,36.1,36.0,36.02,109600.0,23.7626,23.7626,23.6967,23.7099,109600.0
2010-01-27 13:00:00,36.02,36.02,35.97,36.0,122600.0,23.7099,23.7099,23.677,23.6967,122600.0
2010-01-27 13:10:00,36.0,36.07,35.98,36.06,143000.0,23.6967,23.7428,23.6836,23.7362,143000.0
2010-01-27 13:20:00,36.05,36.1,36.05,36.07,37400.0,23.7296,23.7626,23.7296,23.7428,37400.0
2010-01-27 13:30:00,36.06,36.11,36.06,36.08,79200.0,23.7362,23.7691,23.7362,23.7494,79200.0
2010-01-27 13:40:00,36.08,36.08,36.03,36.03,43900.0,23.7494,23.7494,23.7165,23.7165,43900.0
2010-01-27 13:50:00,36.03,36.08,36.0,36.08,49000.0,23.7165,23.7494,23.6967,23.7494,49000.0
2010-01-27 14:00:00,36.07,36.07,35.98,36.0,309900.0,23.7428,23.7428,23.6836,23.6967,309900.0
2010-01-27 14:10:00,36.01,36.11,35.94,36.07,182400.0,23.7033,23.7691,23.6572,23.7428,182400.0
2010-01-27 14:20:00,36.08,36.15,36.04,36.07,200100.0,23.7494,23.7955,23.7231,23.7428,200100.0
2010-01-27 14:30:00,36.07,36.15,36.03,36.1,119300.0,23.7428,23.7955,23.7165,23.7626,119300.0
2010-01-27 14:40:00,36.09,36.24,36.09,36.23,143600.0,23.756,23.8547,23.756,23.8481,143600.0
2010-01-27 14:50:00,36.23,36.24,36.11,36.17,159600.0,23.8481,23.8547,23.7691,23.8086,159600.0
2010-01-27 15:00:00,36.15,36.19,36.07,36.12,170200.0,23.7955,23.8218,23.7428,23.7757,170200.0
2010-01-27 15:10:00,36.12,36.18,36.06,36.14,123800.0,23.7757,23.8152,23.7362,23.7889,123800.0
2010-01-27 15:20:00,36.14,36.21,36.11,36.2,154900.0,23.7889,23.835,23.7691,23.8284,154900.0
2010-01-27 15:30:00,36.21,36.33,36.18,36.3,392500.0,23.835,23.914,23.8152,23.8942,392500.0
2010-01-27 15:40:00,36.31,36.36,36.29,36.35,288700.0,23.9008,23.9337,23.8876,23.9271,288700.0
2010-01-27 15:50:00,36.35,36.42,36.34,36.38,740300.0,23.9271,23.9732,23.9205,23.9469,740300.0
2010-01-28 09:30:00,35.91,36.01,35.4,35.73,456800.0,23.6375,23.7033,23.3018,23.519,456800.0
2010-01-28 09:40:00,35.72,35.94,35.54,35.57,525500.0,23.5124,23.6572,23.3939,23.4137,525500.0
2010-01-28 09:50:00,35.59,35.8,35.58,35.78,251900.0,23.4269,23.5651,23.4203,23.5519,251900.0
2010-01-28 10:00:00,35.78,35.78,35.35,35.35,398400.0,23.5519,23.5519,23.2689,23.2689,398400.0
2010-01-28 10:10:00,35.35,35.5,35.27,35.43,287600.0,23.2689,23.3676,23.2162,23.3215,287600.0
2010-01-28 10:20:00,35.43,35.66,35.43,35.61,181900.0,23.3215,23.4729,23.3215,23.44,181900.0
2010-01-28 10:30:00,35.61,35.74,35.5,35.59,229400.0,23.44,23.5256,23.3676,23.4269,229400.0
2010-01-28 10:40:00,35.58,35.6,35.4,35.4,234700.0,23.4203,23.4334,23.3018,23.3018,234700.0
2010-01-28 10:50:00,35.4,35.64,35.4,35.47,198900.0,23.3018,23.4598,23.3018,23.3479,198900.0
2010-01-28 11:00:00,35.46,35.51,35.29,35.45,117400.0,23.3413,23.3742,23.2294,23.3347,117400.0
2010-01-28 11:10:00,35.46,35.74,35.44,35.6,237100.0,23.3413,23.5256,23.3281,23.4334,237100.0
2010-01-28 11:20:00,35.6,35.75,35.48,35.62,353600.0,23.4334,23.5322,23.3544,23.4466,353600.0
2010-01-28 11:30:00,35.61,35.64,35.47,35.55,403500.0,23.44,23.4598,23.3479,23.4005,403500.0
2010-01-28 11:40:00,35.56,35.59,35.48,35.48,339100.0,23.4071,23.4269,23.3544,23.3544,339100.0
2010-01-28 11:50:00,35.49,35.55,35.47,35.55,259200.0,23.361,23.4005,23.3479,23.4005,259200.0
2010-01-28 12:00:00,35.54,35.55,35.48,35.51,157500.0,23.3939,23.4005,23.3544,23.3742,157500.0
2010-01-28 12:10:00,35.5,35.58,35.49,35.5,107600.0,23.3676,23.4203,23.361,23.3676,107600.0
2010-01-28 12:20:00,35.51,35.53,35.47,35.53,139900.0,23.3742,23.3874,23.3479,23.3874,139900.0
2010-01-28 12:30:00,35.53,35.61,35.52,35.61,160700.0,23.3874,23.44,23.3808,23.44,160700.0
2010-01-28 12:40:00,35.6,35.63,35.58,35.61,132100.0,23.4334,23.4532,23.4203,23.44,132100.0
2010-01-28 12:50:00,35.61,35.75,35.58,35.75,163300.0,23.44,23.5322,23.4203,23.5322,163300.0
2010-01-28 13:00:00,35.75,35.78,35.6,35.75,150200.0,23.5322,23.5519,23.4334,23.5322,150200.0
2010-01-28 13:10:00,35.74,35.77,35.65,35.76,94600.0,23.5256,23.5453,23.4663,23.5388,94600.0
2010-01-28 13:20:00,35.76,35.79,35.66,35.76,74000.0,23.5388,23.5585,23.4729,23.5388,74000.0
2010-01-28 13:30:00,35.76,35.76,35.62,35.68,133200.0,23.5388,23.5388,23.4466,23.4861,133200.0
2010-01-28 13:40:00,35.68,35.79,35.68,35.79,95900.0,23.4861,23.5585,23.4861,23.5585,95900.0
2010-01-28 13:50:00,35.78,35.81,35.71,35.73,83000.0,23.5519,23.5717,23.5058,23.519,83000.0
2010-01-28 14:00:00,35.73,35.75,35.65,35.71,154200.0,23.519,23.5322,23.4663,23.5058,154200.0
2010-01-28 14:10:00,35.72,35.72,35.57,35.58,107500.0,23.5124,23.5124,23.4137,23.4203,107500.0
2010-01-28 14:20:00,35.58,35.7,35.58,35.66,92200.0,23.4203,23.4993,23.4203,23.4729,92200.0
2010-01-28 14:30:00,35.67,35.7,35.54,35.58,113400.0,23.4795,23.4993,23.3939,23.4203,113400.0
2010-01-28 14:40:00,35.57,35.71,35.57,35.67,120200.0,23.4137,23.5058,23.4137,23.4795,120200.0
2010-01-28 14:50:00,35.67,35.72,35.59,35.59,107900.0,23.4795,23.5124,23.4269,23.4269,107900.0
2010-01-28 15:00:00,35.59,35.76,35.57,35.75,142800.0,23.4269,23.5388,23.4137,23.5322,142800.0
2010-01-28 15:10:00,35.76,35.81,35.71,35.74,179500.0,23.5388,23.5717,23.5058,23.5256,179500.0
2010-01-28 15:20:00,35.74,35.82,35.67,35.71,172100.0,23.5256,23.5782,23.4795,23.5058,172100.0
2010-01-28 15:30:00,35.7,35.77,35.62,35.76,328500.0,23.4993,23.5453,23.4466,23.5388,328500.0
2010-01-28 15:40:00,35.77,35.85,35.71,35.74,436300.0,23.5453,23.598,23.5058,23.5256,436300.0
2010-01-28 15:50:00,35.74,35.81,35.65,35.75,532900.0,23.5256,23.5717,23.4663,23.5322,532900.0
2010-01-29 09:30:00,35.94,35.94,35.27,35.28,359800.0,23.6572,23.6572,23.2162,23.2228,359800.0
2010-01-29 09:40:00,35.28,35.5,35.27,35.41,296200.0,23.2228,23.3676,23.2162,23.3084,296200.0
2010-01-29 09:50:00,35.41,35.47,35.31,35.37,202300.0,23.3084,23.3479,23.2425,23.282,202300.0
2010-01-29 10:00:00,35.37,35.48,35.33,35.42,169600.0,23.282,23.3544,23.2557,23.315,169600.0
2010-01-29 10:10:00,35.42,35.54,35.38,35.52,127200.0,23.315,23.3939,23.2886,23.3808,127200.0
2010-01-29 10:20:00,35.51,35.6,35.48,35.54,99200.0,23.3742,23.4334,23.3544,23.3939,99200.0
2010-01-29 10:30:00,35.54,35.63,35.53,35.59,107000.0,23.3939,23.4532,23.3874,23.4269,107000.0
2010-01-29 10:40:00,35.58,35.59,35.47,35.52,78300.0,23.4203,23.4269,23.3479,23.3808,78300.0
2010-01-29 10:50:00,35.53,35.53,35.32,35.38,147600.0,23.3874,23.3874,23.2491,23.2886,147600.0
2010-01-29 11:00:00,35.38,35.43,35.32,35.35,102800.0,23.2886,23.3215,23.2491,23.2689,102800.0
2010-01-29 11:10:00,35.35,35.4,35.27,35.33,142400.0,23.2689,23.3018,23.2162,23.2557,142400.0
2010-01-29 11:20:00,35.32,35.37,35.2,35.26,265900.0,23.2491,23.282,23.1701,23.2096,265900.0
2010-01-29 11:30:00,35.27,35.27,35.14,35.16,413900.0,23.2162,23.2162,23.1306,23.1438,413900.0
2010-01-29 11:40:00,35.17,35.3,35.13,35.29,149900.0,23.1504,23.236,23.1241,23.2294,149900.0
2010-01-29 11:50:00,35.28,35.31,35.16,35.16,164700.0,23.2228,23.2425,23.1438,23.1438,164700.0
2010-01-29 12:00:00,35.16,35.34,35.13,35.3,174500.0,23.1438,23.2623,23.1241,23.236,174500.0
2010-01-29 12:10:00,35.29,35.39,35.27,35.35,101600.0,23.2294,23.2952,23.2162,23.2689,101600.0
2010-01-29 12:20:00,35.34,35.41,35.31,35.39,77600.0,23.2623,23.3084,23.2425,23.2952,77600.0
2010-01-29 12:30:00,35.38,35.42,35.35,35.36,70100.0,23.2886,23.315,23.2689,23.2755,70100.0
2010-01-29 12:40:00,35.37,35.42,35.31,35.42,57700.0,23.282,23.315,23.2425,23.315,57700.0
2010-01-29 12:50:00,35.42,35.57,35.41,35.56,174800.0,23.315,23.4137,23.3084,23.4071,174800.0
2010-01-29 13:00:00,35.57,35.6,35.46,35.59,171600.0,23.4137,23.4334,23.3413,23.4269,171600.0
2010-01-29 13:10:00,35.58,35.62,35.54,35.59,128400.0,23.4203,23.4466,23.3939,23.4269,128400.0
2010-01-29 13:20:00,35.58,35.62,35.46,35.46,111700.0,23.4203,23.4466,23.3413,23.3413,111700.0
2010-01-29 13:30:00,35.46,35.48,35.38,35.42,114900.0,23.3413,23.3544,23.2886,23.315,114900.0
2010-01-29 13:40:00,35.42,35.43,35.3,35.31,76200.0,23.315,23.3215,23.236,23.2425,76200.0
2010-01-29 13:50:00,35.31,35.42,35.31,35.41,119100.0,23.2425,23.315,23.2425,23.3084,119100.0
2010-01-29 14:00:00,35.41,35.51,35.38,35.47,103600.0,23.3084,23.3742,23.2886,23.3479,103600.0
2010-01-29 14:10:00,35.47,35.6,35.43,35.58,132200.0,23.3479,23.4334,23.3215,23.4203,132200.0
2010-01-29 14:20:00,35.58,35.64,35.53,35.56,175900.0,23.4203,23.4598,23.3874,23.4071,175900.0
2010-01-29 14:30:00,35.55,35.55,35.38,35.39,221900.0,23.4005,23.4005,23.2886,23.2952,221900.0
2010-01-29 14:40:00,35.4,35.43,35.29,35.29,299100.0,23.3018,23.3215,23.2294,23.2294,299100.0
2010-01-29 14:50:00,35.31,35.54,35.3,35.53,155500.0,23.2425,23.3939,23.236,23.3874,155500.0
2010-01-29 15:00:00,35.54,35.54,35.36,35.36,297700.0,23.3939,23.3939,23.2755,23.2755,297700.0
2010-01-29 15:10:00,35.35,35.38,35.23,35.32,396200.0,23.2689,23.2886,23.1899,23.2491,396200.0
2010-01-29 15:20:00,35.32,35.37,35.28,35.31,231800.0,23.2491,23.282,23.2228,23.2425,231800.0
2010-01-29 15:30:00,35.31,35.33,35.16,35.28,382200.0,23.2425,23.2557,23.1438,23.2228,382200.0
2010-01-29 15:40:00,35.27,35.33,35.26,35.3,465800.0,23.2162,23.2557,23.2096,23.236,465800.0
2010-01-29 15:50:00,35.3,35.32,35.17,35.17,872600.0,23.236,23.2491,23.1504,23.1504,872600.0
2010-02-01 09:30:00,35.36,35.69,35.13,35.18,315500.0,23.2755,23.4927,23.1241,23.157,315500.0
2010-02-01 09:40:00,35.18,35.21,35.11,35.14,260600.0,23.157,23.1767,23.1109,23.1306,260600.0
2010-02-01 09:50:00,35.13,35.21,35.07,35.2,164500.0,23.1241,23.1767,23.0846,23.1701,164500.0
2010-02-01 10:00:00,35.2,35.28,35.15,35.25,192900.0,23.1701,23.2228,23.1372,23.2031,192900.0
2010-02-01 10:10:00,35.26,35.34,35.21,35.33,106500.0,23.2096,23.2623,23.1767,23.2557,106500.0
2010-02-01 10:20:00,35.33,35.35,35.17,35.19,119200.0,23.2557,23.2689,23.1504,23.1636,119200.0
2010-02-01 10:30:00,35.18,35.22,35.1,35.1,125000.0,23.157,23.1833,23.1043,23.1043,125000.0
2010-02-01 10:40:00,35.1,35.14,35.1,35.11,120500.0,23.1043,23.1306,23.1043,23.1109,120500.0
2010-02-01 10:50:00,35.11,35.14,35.0,35.0,152700.0,23.1109,23.1306,23.0385,23.0385,152700.0
2010-02-01 11:00:00,35.0,35.08,35.0,35.05,117700.0,23.0385,23.0911,23.0385,23.0714,117700.0
2010-02-01 11:10:00,35.05,35.05,34.94,35.04,223700.0,23.0714,23.0714,22.999,23.0648,223700.0
2010-02-01 11:20:00,35.04,35.11,35.04,35.08,158800.0,23.0648,23.1109,23.0648,23.0911,158800.0
2010-02-01 11:30:00,35.08,35.12,35.07,35.08,125800.0,23.0911,23.1175,23.0846,23.0911,125800.0
2010-02-01 11:40:00,35.07,35.08,34.99,35.01,149900.0,23.0846,23.0911,23.0319,23.0451,149900.0
2010-02-01 11:50:00,35.01,35.06,35.0,35.0,96600.0,23.0451,23.078,23.0385,23.0385,96600.0
2010-02-01 12:00:00,35.01,35.04,34.98,35.0,69800.0,23.0451,23.0648,23.0253,23.0385,69800.0
2010-02-01 12:10:00,34.99,35.03,34.96,35.01,112000.0,23.0319,23.0582,23.0122,23.0451,112000.0
2010-02-01 12:20:00,35.01,35.06,35.01,35.01,54700.0,23.0451,23.078,23.0451,23.0451,54700.0
2010-02-01 12:30:00,35.01,35.01,34.97,34.98,111900.0,23.0451,23.0451,23.0187,23.0253,111900.0
2010-02-01 12:40:00,34.97,35.0,34.92,35.0,155600.0,23.0187,23.0385,22.9858,23.0385,155600.0
2010-02-01 12:50:00,35.0,35.1,34.99,35.07,74900.0,23.0385,23.1043,23.0319,23.0846,74900.0
2010-02-01 13:00:00,35.08,35.08,35.02,35.07,56100.0,23.0911,23.0911,23.0517,23.0846,56100.0
2010-02-01 13:10:00,35.07,35.14,35.07,35.1,101300.0,23.0846,23.1306,23.0846,23.1043,101300.0
2010-02-01 13:20:00,35.11,35.15,35.06,35.07,75400.0,23.1109,23.1372,23.078,23.0846,75400.0
2010-02-01 13:30:00,35.07,35.08,35.05,35.05,48600.0,23.0846,23.0911,23.0714,23.0714,48600.0
2010-02-01 13:40:00,35.05,35.08,34.95,35.01,466300.0,23.0714,23.0911,23.0056,23.0451,466300.0
2010-02-01 13:50:00,35.02,35.03,34.98,34.99,86400.0,23.0517,23.0582,23.0253,23.0319,86400.0
2010-02-01 14:00:00,34.99,35.04,34.96,34.98,89400.0,23.0319,23.0648,23.0122,23.0253,89400.0
2010-02-01 14:10:00,34.98,34.99,34.95,34.99,87000.0,23.0253,23.0319,23.0056,23.0319,87000.0
2010-02-01 14:20:00,34.99,34.99,34.96,34.99,97700.0,23.0319,23.0319,23.0122,23.0319,97700.0
2010-02-01 14:30:00,34.99,35.0,34.96,34.98,147800.0,23.0319,23.0385,23.0122,23.0253,147800.0
2010-02-01 14:40:00,34.98,34.98,34.94,34.95,121700.0,23.0253,23.0253,22.999,23.0056,121700.0
2010-02-01 14:50:00,34.95,34.95,34.86,34.87,213600.0,23.0056,23.0056,22.9463,22.9529,213600.0
2010-02-01 15:00:00,34.87,34.9,34.85,34.87,172100.0,22.9529,22.9727,22.9398,22.9529,172100.0
2010-02-01 15:10:00,34.87,34.9,34.86,34.9,183300.0,22.9529,22.9727,22.9463,22.9727,183300.0
2010-02-01 15:20:00,34.9,34.93,34.87,34.91,148400.0,22.9727,22.9924,22.9529,22.9792,148400.0
2010-02-01 15:30:00,34.9,34.93,34.87,34.88,219600.0,22.9727,22.9924,22.9529,22.9595,219600.0
2010-02-01 15:40:00,34.88,34.93,34.87,34.91,265900.0,22.9595,22.9924,22.9529,22.9792,265900.0
2010-02-01 15:50:00,34.9,34.99,34.9,34.98,632000.0,22.9727,23.0319,22.9727,23.0253,632000.0
2010-02-02 09:30:00,35.0,35.16,34.9,35.1,294300.0,23.0385,23.1438,22.9727,23.1043,294300.0
2010-02-02 09:40:00,35.1,35.12,34.99,35.07,220200.0,23.1043,23.1175,23.0319,23.0846,220200.0
2010-02-02 09:50:00,35.07,35.12,34.95,34.99,296100.0,23.0846,23.1175,23.0056,23.0319,296100.0
2010-02-02 10:00:00,35.0,35.22,34.98,35.21,158300.0,23.0385,23.1833,23.0253,23.1767,158300.0
2010-02-02 10:10:00,35.21,35.3,35.14,35.29,108200.0,23.1767,23.236,23.1306,23.2294,108200.0
2010-02-02 10:20:00,35.29,35.41,35.28,35.37,118600.0,23.2294,23.3084,23.2228,23.282,118600.0
2010-02-02 10:30:00,35.36,35.44,35.33,35.39,136200.0,23.2755,23.3281,23.2557,23.2952,136200.0
2010-02-02 10:40:00,35.4,35.49,35.38,35.47,117700.0,23.3018,23.361,23.2886,23.3479,117700.0
2010-02-02 10:50:00,35.47,35.53,35.44,35.45,258800.0,23.3479,23.3874,23.3281,23.3347,258800.0
2010-02-02 11:00:00,35.46,35.48,35.38,35.43,82800.0,23.3413,23.3544,23.2886,23.3215,82800.0
2010-02-02 11:10:00,35.43,35.44,35.37,35.39,119700.0,23.3215,23.3281,23.282,23.2952,119700.0
2010-02-02 11:20:00,35.39,35.43,35.36,35.36,94100.0,23.2952,23.3215,23.2755,23.2755,94100.0
2010-02-02 11:30:00,35.36,35.4,35.31,35.34,102100.0,23.2755,23.3018,23.2425,23.2623,102100.0
2010-02-02 11:40:00,35.34,35.39,35.33,35.39,134400.0,23.2623,23.2952,23.2557,23.2952,134400.0
2010-02-02 11:50:00,35.39,35.41,35.32,35.37,83000.0,23.2952,23.3084,23.2491,23.282,83000.0
2010-02-02 12:00:00,35.37,35.46,35.32,35.39,84900.0,23.282,23.3413,23.2491,23.2952,84900.0
2010-02-02 12:10:00,35.39,35.41,35.38,35.4,58100.0,23.2952,23.3084,23.2886,23.3018,58100.0
2010-02-02 12:20:00,35.41,35.48,35.38,35.42,99600.0,23.3084,23.3544,23.2886,23.315,99600.0
2010-02-02 12:30:00,35.42,35.46,35.4,35.42,90100.0,23.315,23.3413,23.3018,23.315,90100.0
2010-02-02 12:40:00,35.42,35.43,35.37,35.39,100200.0,23.315,23.3215,23.282,23.2952,100200.0
2010-02-02 12:50:00,35.4,35.46,35.39,35.45,102600.0,23.3018,23.3413,23.2952,23.3347,102600.0
2010-02-02 13:00:00,35.45,35.46,35.4,35.42,139200.0,23.3347,23.3413,23.3018,23.315,139200.0
2010-02-02 13:10:00,35.42,35.44,35.41,35.43,68300.0,23.315,23.3281,23.3084,23.3215,68300.0
2010-02-02 13:20:00,35.43,35.52,35.43,35.52,119700.0,23.3215,23.3808,23.3215,23.3808,119700.0
2010-02-02 13:30:00,35.52,35.65,35.5,35.65,67900.0,23.3808,23.4663,23.3676,23.4663,67900.0
2010-02-02 13:40:00,35.65,35.66,35.58,35.6,64400.0,23.4663,23.4729,23.4203,23.4334,64400.0
2010-02-02 13:50:00,35.61,35.64,35.59,35.64,75500.0,23.44,23.4598,23.4269,23.4598,75500.0
2010-02-02 14:00:00,35.64,35.64,35.58,35.59,75800.0,23.4598,23.4598,23.4203,23.4269,75800.0
2010-02-02 14:10:00,35.6,35.6,35.51,35.54,71000.0,23.4334,23.4334,23.3742,23.3939,71000.0
2010-02-02 14:20:00,35.54,35.58,35.54,35.55,54100.0,23.3939,23.4203,23.3939,23.4005,54100.0
2010-02-02 14:30:00,35.55,35.62,35.55,35.6,134600.0,23.4005,23.4466,23.4005,23.4334,134600.0
2010-02-02 14:40:00,35.61,35.63,35.54,35.57,98100.0,23.44,23.4532,23.3939,23.4137,98100.0
2010-02-02 14:50:00,35.57,35.58,35.54,35.57,106300.0,23.4137,23.4203,23.3939,23.4137,106300.0
2010-02-02 15:00:00,35.56,35.62,35.53,35.62,121900.0,23.4071,23.4466,23.3874,23.4466,121900.0
2010-02-02 15:10:00,35.62,35.75,35.6,35.71,198900.0,23.4466,23.5322,23.4334,23.5058,198900.0
2010-02-02 15:20:00,35.72,35.72,35.62,35.64,168500.0,23.5124,23.5124,23.4466,23.4598,168500.0
2010-02-02 15:30:00,35.64,35.67,35.57,35.59,411700.0,23.4598,23.4795,23.4137,23.4269,411700.0
2010-02-02 15:40:00,35.6,35.64,35.54,35.61,356800.0,23.4334,23.4598,23.3939,23.44,356800.0
2010-02-02 15:50:00,35.62,35.67,35.59,35.63,601800.0,23.4466,23.4795,23.4269,23.4532,601800.0
2010-02-03 09:30:00,35.45,35.45,35.14,35.15,381400.0,23.3347,23.3347,23.1306,23.1372,381400.0
2010-02-03 09:40:00,35.15,35.22,35.12,35.2,190000.0,23.1372,23.1833,23.1175,23.1701,190000.0
2010-02-03 09:50:00,35.2,35.31,35.2,35.27,299600.0,23.1701,23.2425,23.1701,23.2162,299600.0
2010-02-03 10:00:00,35.27,35.35,35.24,35.34,179700.0,23.2162,23.2689,23.1965,23.2623,179700.0
2010-02-03 10:10:00,35.34,35.37,35.29,35.36,117100.0,23.2623,23.282,23.2294,23.2755,117100.0
2010-02-03 10:20:00,35.35,35.38,35.26,35.3,147500.0,23.2689,23.2886,23.2096,23.236,147500.0
2010-02-03 10:30:00,35.31,35.31,35.24,35.28,113500.0,23.2425,23.2425,23.1965,23.2228,113500.0
2010-02-03 10:40:00,35.28,35.28,35.15,35.15,168800.0,23.2228,23.2228,23.1372,23.1372,168800.0
2010-02-03 10:50:00,35.15,35.27,35.14,35.19,90100.0,23.1372,23.2162,23.1306,23.1636,90100.0
2010-02-03 11:00:00,35.19,35.27,35.18,35.24,97600.0,23.1636,23.2162,23.157,23.1965,97600.0
2010-02-03 11:10:00,35.23,35.28,35.19,35.21,73300.0,23.1899,23.2228,23.1636,23.1767,73300.0
2010-02-03 11:20:00,35.2,35.24,35.19,35.19,183500.0,23.1701,23.1965,23.1636,23.1636,183500.0
2010-02-03 11:30:00,35.19,35.22,35.16,35.18,65300.0,23.1636,23.1833,23.1438,23.157,65300.0
2010-02-03 11:40:00,35.17,35.18,35.11,35.11,88200.0,23.1504,23.157,23.1109,23.1109,88200.0
2010-02-03 11:50:00,35.11,35.15,35.07,35.09,81300.0,23.1109,23.1372,23.0846,23.0977,81300.0
2010-02-03 12:00:00,35.08,35.19,35.07,35.15,60400.0,23.0911,23.1636,23.0846,23.1372,60400.0
2010-02-03 12:10:00,35.15,35.19,35.13,35.14,88100.0,23.1372,23.1636,23.1241,23.1306,88100.0
2010-02-03 12:20:00,35.14,35.18,35.12,35.17,78000.0,23.1306,23.157,23.1175,23.1504,78000.0
2010-02-03 12:30:00,35.17,35.2,35.16,35.19,42500.0,23.1504,23.1701,23.1438,23.1636,42500.0
2010-02-03 12:40:00,35.19,35.22,35.13,35.13,72700.0,23.1636,23.1833,23.1241,23.1241,72700.0
2010-02-03 12:50:00,35.13,35.22,35.13,35.2,85500.0,23.1241,23.1833,23.1241,23.1701,85500.0
2010-02-03 13:00:00,35.2,35.28,35.17,35.28,80400.0,23.1701,23.2228,23.1504,23.2228,80400.0
2010-02-03 13:10:00,35.28,35.28,35.23,35.28,255300.0,23.2228,23.2228,23.1899,23.2228,255300.0
2010-02-03 13:20:00,35.28,35.28,35.24,35.26,257200.0,23.2228,23.2228,23.1965,23.2096,257200.0
2010-02-03 13:30:00,35.27,35.33,35.25,35.31,48500.0,23.2162,23.2557,23.2031,23.2425,48500.0
2010-02-03 13:40:00,35.31,35.34,35.24,35.27,68900.0,23.2425,23.2623,23.1965,23.2162,68900.0
2010-02-03 13:50:00,35.28,35.28,35.21,35.23,69700.0,23.2228,23.2228,23.1767,23.1899,69700.0
2010-02-03 14:00:00,35.23,35.26,35.19,35.25,52300.0,23.1899,23.2096,23.1636,23.2031,52300.0
2010-02-03 14:10:00,35.26,35.29,35.24,35.27,64400.0,23.2096,23.2294,23.1965,23.2162,64400.0
2010-02-03 14:20:00,35.28,35.31,35.21,35.24,79300.0,23.2228,23.2425,23.1767,23.1965,79300.0
2010-02-03 14:30:00,35.23,35.26,35.21,35.24,140700.0,23.1899,23.2096,23.1767,23.1965,140700.0
2010-02-03 14:40:00,35.24,35.24,35.19,35.2,107300.0,23.1965,23.1965,23.1636,23.1701,107300.0
2010-02-03 14:50:00,35.21,35.24,35.19,35.21,95400.0,23.1767,23.1965,23.1636,23.1767,95400.0
2010-02-03 15:00:00,35.22,35.28,35.19,35.26,101400.0,23.1833,23.2228,23.1636,23.2096,101400.0
2010-02-03 15:10:00,35.25,35.26,35.18,35.18,97300.0,23.2031,23.2096,23.157,23.157,97300.0
2010-02-03 15:20:00,35.18,35.22,35.18,35.21,66400.0,23.157,23.1833,23.157,23.1767,66400.0
2010-02-03 15:30:00,35.21,35.3,35.21,35.28,95500.0,23.1767,23.236,23.1767,23.2228,95500.0
2010-02-03 15:40:00,35.29,35.35,35.29,35.34,224600.0,23.2294,23.2689,23.2294,23.2623,224600.0
2010-02-03 15:50:00,35.34,35.34,35.28,35.29,423400.0,23.2623,23.2623,23.2228,23.2294,423400.0
2010-02-04 09:30:00,35.1,35.22,34.95,35.08,368000.0,23.1043,23.1833,23.0056,23.0911,368000.0
2010-02-04 09:40:00,35.09,35.15,34.95,34.97,231200.0,23.0977,23.1372,23.0056,23.0187,231200.0
2010-02-04 09:50:00,34.97,35.03,34.93,35.0,319000.0,23.0187,23.0582,22.9924,23.0385,319000.0
2010-02-04 10:00:00,35.0,35.03,34.94,34.97,555200.0,23.0385,23.0582,22.999,23.0187,555200.0
2010-02-04 10:10:00,34.96,34.96,34.84,34.85,370200.0,23.0122,23.0122,22.9332,22.9398,370200.0
2010-02-04 10:20:00,34.86,34.87,34.78,34.86,247000.0,22.9463,22.9529,22.8937,22.9463,247000.0
2010-02-04 10:30:00,34.85,34.92,34.83,34.83,205500.0,22.9398,22.9858,22.9266,22.9266,205500.0
2010-02-04 10:40:00,34.83,34.86,34.77,34.8,100400.0,22.9266,22.9463,22.8871,22.9068,100400.0
2010-02-04 10:50:00,34.79,34.86,34.76,34.8,189300.0,22.9003,22.9463,22.8805,22.9068,189300.0
2010-02-04 11:00:00,34.8,34.81,34.77,34.79,172100.0,22.9068,22.9134,22.8871,22.9003,172100.0
2010-02-04 11:10:00,34.79,34.89,34.79,34.89,91100.0,22.9003,22.9661,22.9003,22.9661,91100.0
2010-02-04 11:20:00,34.88,34.92,34.83,34.91,105500.0,22.9595,22.9858,22.9266,22.9792,105500.0
2010-02-04 11:30:00,34.92,34.92,34.79,34.83,129200.0,22.9858,22.9858,22.9003,22.9266,129200.0
2010-02-04 11:40:00,34.83,34.88,34.77,34.86,196300.0,22.9266,22.9595,22.8871,22.9463,196300.0
2010-02-04 11:50:00,34.86,34.89,34.81,34.87,111800.0,22.9463,22.9661,22.9134,22.9529,111800.0
2010-02-04 12:00:00,34.87,34.88,34.82,34.82,105100.0,22.9529,22.9595,22.92,22.92,105100.0
2010-02-04 12:10:00,34.82,34.9,34.82,34.86,145200.0,22.92,22.9727,22.92,22.9463,145200.0
2010-02-04 12:20:00,34.86,34.92,34.83,34.86,63300.0,22.9463,22.9858,22.9266,22.9463,63300.0
2010-02-04 12:30:00,34.87,34.96,34.84,34.85,147400.0,22.9529,23.0122,22.9332,22.9398,147400.0
2010-02-04 12:40:00,34.85,34.86,34.74,34.74,184600.0,22.9398,22.9463,22.8673,22.8673,184600.0
2010-02-04 12:50:00,34.73,34.86,34.72,34.84,144800.0,22.8608,22.9463,22.8542,22.9332,144800.0
2010-02-04 13:00:00,34.85,34.86,34.79,34.81,64300.0,22.9398,22.9463,22.9003,22.9134,64300.0
2010-02-04 13:10:00,34.82,34.82,34.76,34.77,123800.0,22.92,22.92,22.8805,22.8871,123800.0
2010-02-04 13:20:00,34.77,34.79,34.72,34.78,95200.0,22.8871,22.9003,22.8542,22.8937,95200.0
2010-02-04 13:30:00,34.78,34.83,34.77,34.8,187500.0,22.8937,22.9266,22.8871,22.9068,187500.0
2010-02-04 13:40:00,34.8,34.8,34.7,34.75,262300.0,22.9068,22.9068,22.841,22.8739,262300.0
2010-02-04 13:50:00,34.75,34.78,34.7,34.7,103300.0,22.8739,22.8937,22.841,22.841,103300.0
2010-02-04 14:00:00,34.7,34.72,34.67,34.7,188800.0,22.841,22.8542,22.8213,22.841,188800.0
2010-02-04 14:10:00,34.7,34.74,34.61,34.73,214500.0,22.841,22.8673,22.7818,22.8608,214500.0
2010-02-04 14:20:00,34.73,34.85,34.72,34.78,271600.0,22.8608,22.9398,22.8542,22.8937,271600.0
2010-02-04 14:30:00,34.78,34.85,34.78,34.83,157000.0,22.8937,22.9398,22.8937,22.9266,157000.0
2010-02-04 14:40:00,34.83,34.88,34.82,34.88,146200.0,22.9266,22.9595,22.92,22.9595,146200.0
2010-02-04 14:50:00,34.88,34.88,34.8,34.85,140300.0,22.9595,22.9595,22.9068,22.9398,140300.0
2010-02-04 15:00:00,34.85,34.89,34.8,34.8,136100.0,22.9398,22.9661,22.9068,22.9068,136100.0
2010-02-04 15:10:00,34.8,34.81,34.7,34.72,150000.0,22.9068,22.9134,22.841,22.8542,150000.0
2010-02-04 15:20:00,34.71,34.75,34.69,34.75,227100.0,22.8476,22.8739,22.8344,22.8739,227100.0
2010-02-04 15:30:00,34.74,34.75,34.69,34.7,421500.0,22.8673,22.8739,22.8344,22.841,421500.0
2010-02-04 15:40:00,34.71,34.83,34.71,34.74,509700.0,22.8476,22.9266,22.8476,22.8673,509700.0
2010-02-04 15:50:00,34.74,34.75,34.63,34.65,660500.0,22.8673,22.8739,22.7949,22.8081,660500.0
2010-02-05 09:30:00,34.65,34.72,34.5,34.66,391000.0,22.8081,22.8542,22.7094,22.8147,391000.0
2010-02-05 09:40:00,34.66,34.74,34.55,34.68,330500.0,22.8147,22.8673,22.7423,22.8279,330500.0
2010-02-05 09:50:00,34.69,34.75,34.62,34.63,288200.0,22.8344,22.8739,22.7884,22.7949,288200.0
2010-02-05 10:00:00,34.64,34.71,34.6,34.7,241000.0,22.8015,22.8476,22.7752,22.841,241000.0
2010-02-05 10:10:00,34.71,34.78,34.6,34.62,201500.0,22.8476,22.8937,22.7752,22.7884,201500.0
2010-02-05 10:20:00,34.63,34.73,34.62,34.71,224700.0,22.7949,22.8608,22.7884,22.8476,224700.0
2010-02-05 10:30:00,34.72,34.76,34.68,34.68,182300.0,22.8542,22.8805,22.8279,22.8279,182300.0
2010-02-05 10:40:00,34.67,34.78,34.67,34.77,187100.0,22.8213,22.8937,22.8213,22.8871,187100.0
2010-02-05 10:50:00,34.77,34.82,34.73,34.76,113800.0,22.8871,22.92,22.8608,22.8805,113800.0
2010-02-05 11:00:00,34.76,34.77,34.67,34.69,219400.0,22.8805,22.8871,22.8213,22.8344,219400.0
2010-02-05 11:10:00,34.69,34.7,34.61,34.62,110100.0,22.8344,22.841,22.7818,22.7884,110100.0
2010-02-05 11:20:00,34.62,34.65,34.58,34.58,111100.0,22.7884,22.8081,22.762,22.762,111100.0
2010-02-05 11:30:00,34.59,34.62,34.5,34.51,102200.0,22.7686,22.7884,22.7094,22.716,102200.0
2010-02-05 11:40:00,34.51,34.62,34.44,34.6,314100.0,22.716,22.7884,22.6699,22.7752,314100.0
2010-02-05 11:50:00,34.59,34.63,34.49,34.52,130500.0,22.7686,22.7949,22.7028,22.7225,130500.0
2010-02-05 12:00:00,34.51,34.59,34.51,34.57,134100.0,22.716,22.7686,22.716,22.7554,134100.0
2010-02-05 12:10:00,34.57,34.61,34.53,34.61,85100.0,22.7554,22.7818,22.7291,22.7818,85100.0
2010-02-05 12:20:00,34.6,34.63,34.53,34.56,87500.0,22.7752,22.7949,22.7291,22.7489,87500.0
2010-02-05 12:30:00,34.57,34.58,34.5,34.51,94500.0,22.7554,22.762,22.7094,22.716,94500.0
2010-02-05 12:40:00,34.5,34.51,34.37,34.38,142600.0,22.7094,22.716,22.6238,22.6304,142600.0
2010-02-05 12:50:00,34.37,34.4,34.29,34.3,214800.0,22.6238,22.6435,22.5711,22.5777,214800.0
2010-02-05 13:00:00,34.3,34.31,34.28,34.28,213400.0,22.5777,22.5843,22.5646,22.5646,213400.0
2010-02-05 13:10:00,34.28,34.31,34.27,34.29,121700.0,22.5646,22.5843,22.558,22.5711,121700.0
2010-02-05 13:20:00,34.29,34.34,34.24,34.24,207500.0,22.5711,22.6041,22.5382,22.5382,207500.0
2010-02-05 13:30:00,34.24,34.28,34.08,34.11,302100.0,22.5382,22.5646,22.4329,22.4527,302100.0
2010-02-05 13:40:00,34.1,34.11,33.97,33.99,317500.0,22.4461,22.4527,22.3605,22.3737,317500.0
2010-02-05 13:50:00,34.0,34.03,33.91,33.94,196100.0,22.3802,22.4,22.321,22.3408,196100.0
2010-02-05 14:00:00,33.94,34.12,33.94,34.1,215400.0,22.3408,22.4592,22.3408,22.4461,215400.0
2010-02-05 14:10:00,34.1,34.14,34.06,34.14,92900.0,22.4461,22.4724,22.4197,22.4724,92900.0
2010-02-05 14:20:00,34.14,34.15,34.06,34.11,100500.0,22.4724,22.479,22.4197,22.4527,100500.0
2010-02-05 14:30:00,34.1,34.13,34.01,34.09,108600.0,22.4461,22.4658,22.3868,22.4395,108600.0
2010-02-05 14:40:00,34.1,34.17,34.04,34.16,92400.0,22.4461,22.4921,22.4066,22.4856,92400.0
2010-02-05 14:50:00,34.15,34.2,34.15,34.17,97500.0,22.479,22.5119,22.479,22.4921,97500.0
2010-02-05 15:00:00,34.17,34.4,34.14,34.35,212800.0,22.4921,22.6435,22.4724,22.6106,212800.0
2010-02-05 15:10:00,34.35,34.52,34.32,34.49,247400.0,22.6106,22.7225,22.5909,22.7028,247400.0
2010-02-05 15:20:00,34.49,34.49,34.38,34.45,144500.0,22.7028,22.7028,22.6304,22.6765,144500.0
2010-02-05 15:30:00,34.46,34.55,34.41,34.44,266800.0,22.683,22.7423,22.6501,22.6699,266800.0
2010-02-05 15:40:00,34.44,34.51,34.36,34.37,407200.0,22.6699,22.716,22.6172,22.6238,407200.0
2010-02-05 15:50:00,34.36,34.54,34.36,34.53,571700.0,22.6172,22.7357,22.6172,22.7291,571700.0
2010-02-08 09:30:00,34.49,34.52,34.28,34.44,416500.0,22.7028,22.7225,22.5646,22.6699,416500.0
2010-02-08 09:40:00,34.44,34.5,34.31,34.33,238900.0,22.6699,22.7094,22.5843,22.5975,238900.0
2010-02-08 09:50:00,34.33,34.46,34.22,34.44,278900.0,22.5975,22.683,22.5251,22.6699,278900.0
2010-02-08 10:00:00,34.45,34.5,34.37,34.42,182900.0,22.6765,22.7094,22.6238,22.6567,182900.0
2010-02-08 10:10:00,34.43,34.51,34.43,34.48,174600.0,22.6633,22.716,22.6633,22.6962,174600.0
2010-02-08 10:20:00,34.49,34.52,34.43,34.51,172300.0,22.7028,22.7225,22.6633,22.716,172300.0
2010-02-08 10:30:00,34.51,34.6,34.49,34.55,152900.0,22.716,22.7752,22.7028,22.7423,152900.0
2010-02-08 10:40:00,34.54,34.73,34.54,34.71,187500.0,22.7357,22.8608,22.7357,22.8476,187500.0
2010-02-08 10:50:00,34.7,34.79,34.69,34.76,169700.0,22.841,22.9003,22.8344,22.8805,169700.0
2010-02-08 11:00:00,34.76,34.82,34.74,34.77,165700.0,22.8805,22.92,22.8673,22.8871,165700.0
2010-02-08 11:10:00,34.78,34.84,34.77,34.81,97300.0,22.8937,22.9332,22.8871,22.9134,97300.0
2010-02-08 11:20:00,34.8,34.86,34.79,34.85,151100.0,22.9068,22.9463,22.9003,22.9398,151100.0
2010-02-08 11:30:00,34.85,34.9,34.81,34.89,122100.0,22.9398,22.9727,22.9134,22.9661,122100.0
2010-02-08 11:40:00,34.89,34.92,34.84,34.9,160500.0,22.9661,22.9858,22.9332,22.9727,160500.0
2010-02-08 11:50:00,34.89,34.93,34.88,34.9,193100.0,22.9661,22.9924,22.9595,22.9727,193100.0
2010-02-08 12:00:00,34.9,34.94,34.87,34.92,217000.0,22.9727,22.999,22.9529,22.9858,217000.0
2010-02-08 12:10:00,34.93,34.97,34.92,34.94,131200.0,22.9924,23.0187,22.9858,22.999,131200.0
2010-02-08 12:20:00,34.94,35.0,34.93,35.0,341300.0,22.999,23.0385,22.9924,23.0385,341300.0
2010-02-08 12:30:00,34.99,35.09,34.99,35.05,319400.0,23.0319,23.0977,23.0319,23.0714,319400.0
2010-02-08 12:40:00,35.05,35.11,35.04,35.07,124600.0,23.0714,23.1109,23.0648,23.0846,124600.0
2010-02-08 12:50:00,35.08,35.13,35.07,35.1,121400.0,23.0911,23.1241,23.0846,23.1043,121400.0
2010-02-08 13:00:00,35.1,35.1,35.02,35.02,163100.0,23.1043,23.1043,23.0517,23.0517,163100.0
2010-02-08 13:10:00,35.02,35.04,34.97,35.02,216500.0,23.0517,23.0648,23.0187,23.0517,216500.0
2010-02-08 13:20:00,35.03,35.03,34.99,35.02,108200.0,23.0582,23.0582,23.0319,23.0517,108200.0
2010-02-08 13:30:00,35.02,35.05,35.0,35.01,117700.0,23.0517,23.0714,23.0385,23.0451,117700.0
2010-02-08 13:40:00,35.02,35.04,34.98,35.02,125800.0,23.0517,23.0648,23.0253,23.0517,125800.0
2010-02-08 13:50:00,35.01,35.03,34.99,35.02,120100.0,23.0451,23.0582,23.0319,23.0517,120100.0
2010-02-08 14:00:00,35.01,35.02,35.0,35.0,138200.0,23.0451,23.0517,23.0385,23.0385,138200.0
2010-02-08 14:10:00,35.0,35.04,35.0,35.01,107600.0,23.0385,23.0648,23.0385,23.0451,107600.0
2010-02-08 14:20:00,35.01,35.04,35.0,35.0,125800.0,23.0451,23.0648,23.0385,23.0385,125800.0
2010-02-08 14:30:00,35.0,35.04,34.96,35.0,216700.0,23.0385,23.0648,23.0122,23.0385,216700.0
2010-02-08 14:40:00,35.0,35.02,34.99,35.01,112800.0,23.0385,23.0517,23.0319,23.0451,112800.0
2010-02-08 14:50:00,35.01,35.04,34.99,35.03,160700.0,23.0451,23.0648,23.0319,23.0582,160700.0
2010-02-08 15:00:00,35.03,35.04,34.94,34.99,276300.0,23.0582,23.0648,22.999,23.0319,276300.0
2010-02-08 15:10:00,34.98,34.99,34.86,34.87,248000.0,23.0253,23.0319,22.9463,22.9529,248000.0
2010-02-08 15:20:00,34.88,34.9,34.81,34.88,136300.0,22.9595,22.9727,22.9134,22.9595,136300.0
2010-02-08 15:30:00,34.88,34.94,34.87,34.91,229400.0,22.9595,22.999,22.9529,22.9792,229400.0
2010-02-08 15:40:00,34.91,34.96,34.84,34.85,402800.0,22.9792,23.0122,22.9332,22.9398,402800.0
2010-02-08 15:50:00,34.86,34.86,34.75,34.77,584300.0,22.9463,22.9463,22.8739,22.8871,584300.0
2010-02-09 09:30:00,34.95,35.22,34.93,35.08,248000.0,23.0056,23.1833,22.9924,23.0911,248000.0
2010-02-09 09:40:00,35.08,35.14,34.9,34.93,162600.0,23.0911,23.1306,22.9727,22.9924,162600.0
2010-02-09 09:50:00,34.91,34.99,34.85,34.95,147600.0,22.9792,23.0319,22.9398,23.0056,147600.0
2010-02-09 10:00:00,34.95,34.99,34.92,34.97,175600.0,23.0056,23.0319,22.9858,23.0187,175600.0
2010-02-09 10:10:00,34.96,35.18,34.95,35.17,235500.0,23.0122,23.157,23.0056,23.1504,235500.0
2010-02-09 10:20:00,35.17,35.18,35.08,35.08,173100.0,23.1504,23.157,23.0911,23.0911,173100.0
2010-02-09 10:30:00,35.09,35.09,34.98,34.99,130700.0,23.0977,23.0977,23.0253,23.0319,130700.0
2010-02-09 10:40:00,34.99,35.05,34.95,35.03,161600.0,23.0319,23.0714,23.0056,23.0582,161600.0
2010-02-09 10:50:00,35.03,35.08,35.01,35.06,184100.0,23.0582,23.0911,23.0451,23.078,184100.0
2010-02-09 11:00:00,35.05,35.06,34.93,34.97,237200.0,23.0714,23.078,22.9924,23.0187,237200.0
2010-02-09 11:10:00,34.97,35.06,34.92,35.03,326600.0,23.0187,23.078,22.9858,23.0582,326600.0
2010-02-09 11:20:00,35.03,35.06,34.96,35.0,161400.0,23.0582,23.078,23.0122,23.0385,161400.0
2010-02-09 11:30:00,35.0,35.3,34.95,35.29,396400.0,23.0385,23.236,23.0056,23.2294,396400.0
2010-02-09 11:40:00,35.3,35.37,35.25,35.32,305100.0,23.236,23.282,23.2031,23.2491,305100.0
2010-02-09 11:50:00,35.32,35.42,35.28,35.32,171900.0,23.2491,23.315,23.2228,23.2491,171900.0
2010-02-09 12:00:00,35.32,35.43,35.27,35.41,110900.0,23.2491,23.3215,23.2162,23.3084,110900.0
2010-02-09 12:10:00,35.41,35.47,35.38,35.45,147500.0,23.3084,23.3479,23.2886,23.3347,147500.0
2010-02-09 12:20:00,35.46,35.46,35.4,35.41,133200.0,23.3413,23.3413,23.3018,23.3084,133200.0
2010-02-09 12:30:00,35.4,35.43,35.35,35.36,125500.0,23.3018,23.3215,23.2689,23.2755,125500.0
2010-02-09 12:40:00,35.37,35.37,35.09,35.1,691300.0,23.282,23.282,23.0977,23.1043,691300.0
2010-02-09 12:50:00,35.09,35.15,35.03,35.14,237300.0,23.0977,23.1372,23.0582,23.1306,237300.0
2010-02-09 13:00:00,35.13,35.2,35.13,35.15,340700.0,23.1241,23.1701,23.1241,23.1372,340700.0
2010-02-09 13:10:00,35.15,35.19,35.14,35.19,87200.0,23.1372,23.1636,23.1306,23.1636,87200.0
2010-02-09 13:20:00,35.19,35.32,35.18,35.26,534800.0,23.1636,23.2491,23.157,23.2096,534800.0
2010-02-09 13:30:00,35.25,35.29,35.24,35.26,130900.0,23.2031,23.2294,23.1965,23.2096,130900.0
2010-02-09 13:40:00,35.25,35.27,35.19,35.23,140100.0,23.2031,23.2162,23.1636,23.1899,140100.0
2010-02-09 13:50:00,35.23,35.23,35.18,35.21,166500.0,23.1899,23.1899,23.157,23.1767,166500.0
2010-02-09 14:00:00,35.21,35.26,35.17,35.19,268400.0,23.1767,23.2096,23.1504,23.1636,268400.0
2010-02-09 14:10:00,35.19,35.23,35.18,35.21,97100.0,23.1636,23.1899,23.157,23.1767,97100.0
2010-02-09 14:20:00,35.2,35.24,35.19,35.21,40800.0,23.1701,23.1965,23.1636,23.1767,40800.0
2010-02-09 14:30:00,35.21,35.26,35.19,35.21,98400.0,23.1767,23.2096,23.1636,23.1767,98400.0
2010-02-09 14:40:00,35.21,35.26,35.18,35.21,146700.0,23.1767,23.2096,23.157,23.1767,146700.0
2010-02-09 14:50:00,35.2,35.27,35.17,35.23,484800.0,23.1701,23.2162,23.1504,23.1899,484800.0
2010-02-09 15:00:00,35.22,35.24,35.19,35.22,127200.0,23.1833,23.1965,23.1636,23.1833,127200.0
2010-02-09 15:10:00,35.21,35.23,35.17,35.22,178600.0,23.1767,23.1899,23.1504,23.1833,178600.0
2010-02-09 15:20:00,35.22,35.26,35.21,35.23,604600.0,23.1833,23.2096,23.1767,23.1899,604600.0
2010-02-09 15:30:00,35.23,35.26,35.21,35.21,210000.0,23.1899,23.2096,23.1767,23.1767,210000.0
2010-02-09 15:40:00,35.21,35.21,35.12,35.15,456400.0,23.1767,23.1767,23.1175,23.1372,456400.0
2010-02-09 15:50:00,35.15,35.21,35.11,35.21,937100.0,23.1372,23.1767,23.1109,23.1767,937100.0
2010-02-10 09:30:00,34.82,34.82,34.49,34.58,295200.0,23.2487,23.2487,23.0283,23.0884,295200.0
2010-02-10 09:40:00,34.57,34.68,34.55,34.67,201500.0,23.0818,23.1552,23.0684,23.1485,201500.0
2010-02-10 09:50:00,34.68,34.68,34.49,34.51,146200.0,23.1552,23.1552,23.0283,23.0417,146200.0
2010-02-10 10:00:00,34.52,34.52,34.32,34.34,263700.0,23.0484,23.0484,22.9148,22.9282,263700.0
2010-02-10 10:10:00,34.33,34.34,34.2,34.25,193700.0,22.9215,22.9282,22.8347,22.8681,193700.0
2010-02-10 10:20:00,34.25,34.29,34.15,34.23,400100.0,22.8681,22.8948,22.8013,22.8547,400100.0
2010-02-10 10:30:00,34.24,34.25,34.07,34.08,523000.0,22.8614,22.8681,22.7479,22.7546,523000.0
2010-02-10 10:40:00,34.08,34.13,34.02,34.03,241700.0,22.7546,22.788,22.7145,22.7212,241700.0
2010-02-10 10:50:00,34.03,34.09,34.01,34.05,250500.0,22.7212,22.7613,22.7079,22.7346,250500.0
2010-02-10 11:00:00,34.05,34.09,34.02,34.02,178400.0,22.7346,22.7613,22.7145,22.7145,178400.0
2010-02-10 11:10:00,34.03,34.1,34.02,34.05,218200.0,22.7212,22.768,22.7145,22.7346,218200.0
2010-02-10 11:20:00,34.06,34.16,34.05,34.11,151100.0,22.7412,22.808,22.7346,22.7746,151100.0
2010-02-10 11:30:00,34.11,34.15,34.1,34.11,154500.0,22.7746,22.8013,22.768,22.7746,154500.0
2010-02-10 11:40:00,34.11,34.16,34.1,34.1,181700.0,22.7746,22.808,22.768,22.768,181700.0
2010-02-10 11:50:00,34.1,34.11,33.98,33.99,297400.0,22.768,22.7746,22.6878,22.6945,297400.0
2010-02-10 12:00:00,33.98,34.11,33.98,34.11,217300.0,22.6878,22.7746,22.6878,22.7746,217300.0
2010-02-10 12:10:00,34.12,34.12,34.08,34.08,258800.0,22.7813,22.7813,22.7546,22.7546,258800.0
2010-02-10 12:20:00,34.07,34.14,34.06,34.12,197400.0,22.7479,22.7947,22.7412,22.7813,197400.0
2010-02-10 12:30:00,34.13,34.18,34.08,34.11,203900.0,22.788,22.8214,22.7546,22.7746,203900.0
2010-02-10 12:40:00,34.12,34.17,34.08,34.15,145400.0,22.7813,22.8147,22.7546,22.8013,145400.0
2010-02-10 12:50:00,34.15,34.18,34.1,34.11,164400.0,22.8013,22.8214,22.768,22.7746,164400.0
2010-02-10 13:00:00,34.12,34.13,34.08,34.11,122300.0,22.7813,22.788,22.7546,22.7746,122300.0
2010-02-10 13:10:00,34.1,34.13,34.09,34.1,113300.0,22.768,22.788,22.7613,22.768,113300.0
2010-02-10 13:20:00,34.1,34.15,34.09,34.15,112100.0,22.768,22.8013,22.7613,22.8013,112100.0
2010-02-10 13:30:00,34.15,34.19,34.15,34.18,217300.0,22.8013,22.828,22.8013,22.8214,217300.0
2010-02-10 13:40:00,34.17,34.23,34.16,34.21,260200.0,22.8147,22.8547,22.808,22.8414,260200.0
2010-02-10 13:50:00,34.21,34.26,34.2,34.26,158800.0,22.8414,22.8748,22.8347,22.8748,158800.0
2010-02-10 14:00:00,34.26,34.31,34.25,34.25,224800.0,22.8748,22.9082,22.8681,22.8681,224800.0
2010-02-10 14:10:00,34.26,34.26,34.2,34.2,295800.0,22.8748,22.8748,22.8347,22.8347,295800.0
2010-02-10 14:20:00,34.2,34.23,34.14,34.15,264400.0,22.8347,22.8547,22.7947,22.8013,264400.0
2010-02-10 14:30:00,34.15,34.22,34.15,34.19,234500.0,22.8013,22.8481,22.8013,22.828,234500.0
2010-02-10 14:40:00,34.2,34.21,34.16,34.2,156900.0,22.8347,22.8414,22.808,22.8347,156900.0
2010-02-10 14:50:00,34.2,34.22,34.16,34.22,216100.0,22.8347,22.8481,22.808,22.8481,216100.0
2010-02-10 15:00:00,34.22,34.24,34.2,34.22,136800.0,22.8481,22.8614,22.8347,22.8481,136800.0
2010-02-10 15:10:00,34.22,34.25,34.16,34.19,136400.0,22.8481,22.8681,22.808,22.828,136400.0
2010-02-10 15:20:00,34.19,34.21,34.17,34.19,159300.0,22.828,22.8414,22.8147,22.828,159300.0
2010-02-10 15:30:00,34.19,34.2,34.07,34.1,327600.0,22.828,22.8347,22.7479,22.768,327600.0
2010-02-10 15:40:00,34.11,34.19,34.1,34.13,412500.0,22.7746,22.828,22.768,22.788,412500.0
2010-02-10 15:50:00,34.13,34.18,34.13,34.16,540300.0,22.788,22.8214,22.788,22.808,540300.0
2010-02-11 09:30:00,34.17,34.17,33.97,34.06,227300.0,22.8147,22.8147,22.6812,22.7412,227300.0
2010-02-11 09:40:00,34.06,34.06,33.87,33.94,239400.0,22.7412,22.7412,22.6144,22.6611,239400.0
2010-02-11 09:50:00,33.94,34.0,33.89,33.91,165100.0,22.6611,22.7012,22.6277,22.6411,165100.0
2010-02-11 10:00:00,33.91,34.02,33.88,33.95,201900.0,22.6411,22.7145,22.6211,22.6678,201900.0
2010-02-11 10:10:00,33.94,34.07,33.94,33.99,189000.0,22.6611,22.7479,22.6611,22.6945,189000.0
2010-02-11 10:20:00,33.99,34.01,33.95,33.95,115300.0,22.6945,22.7079,22.6678,22.6678,115300.0
2010-02-11 10:30:00,33.95,34.01,33.92,33.99,168200.0,22.6678,22.7079,22.6478,22.6945,168200.0
2010-02-11 10:40:00,34.0,34.0,33.92,33.94,111400.0,22.7012,22.7012,22.6478,22.6611,111400.0
2010-02-11 10:50:00,33.94,33.95,33.85,33.88,151900.0,22.6611,22.6678,22.601,22.6211,151900.0
2010-02-11 11:00:00,33.88,33.9,33.82,33.84,110100.0,22.6211,22.6344,22.581,22.5944,110100.0
2010-02-11 11:10:00,33.85,33.99,33.85,33.95,83400.0,22.601,22.6945,22.601,22.6678,83400.0
2010-02-11 11:20:00,33.95,34.08,33.94,34.07,190000.0,22.6678,22.7546,22.6611,22.7479,190000.0
2010-02-11 11:30:00,34.08,34.14,34.07,34.1,84400.0,22.7546,22.7947,22.7479,22.768,84400.0
2010-02-11 11:40:00,34.1,34.25,34.06,34.19,129000.0,22.768,22.8681,22.7412,22.828,129000.0
2010-02-11 11:50:00,34.18,34.19,34.11,34.13,118800.0,22.8214,22.828,22.7746,22.788,118800.0
2010-02-11 12:00:00,34.14,34.18,34.13,34.15,61700.0,22.7947,22.8214,22.788,22.8013,61700.0
2010-02-11 12:10:00,34.15,34.2,34.12,34.16,92500.0,22.8013,22.8347,22.7813,22.808,92500.0
2010-02-11 12:20:00,34.15,34.2,34.15,34.17,44900.0,22.8013,22.8347,22.8013,22.8147,44900.0
2010-02-11 12:30:00,34.17,34.17,34.1,34.14,55000.0,22.8147,22.8147,22.768,22.7947,55000.0
2010-02-11 12:40:00,34.13,34.19,34.12,34.17,80400.0,22.788,22.828,22.7813,22.8147,80400.0
2010-02-11 12:50:00,34.17,34.19,34.15,34.18,64500.0,22.8147,22.828,22.8013,22.8214,64500.0
2010-02-11 13:00:00,34.18,34.18,34.1,34.13,57200.0,22.8214,22.8214,22.768,22.788,57200.0
2010-02-11 13:10:00,34.14,34.15,34.11,34.13,46700.0,22.7947,22.8013,22.7746,22.788,46700.0
2010-02-11 13:20:00,34.13,34.2,34.12,34.2,129400.0,22.788,22.8347,22.7813,22.8347,129400.0
2010-02-11 13:30:00,34.2,34.31,34.2,34.28,279000.0,22.8347,22.9082,22.8347,22.8881,279000.0
2010-02-11 13:40:00,34.28,34.29,34.26,34.29,73300.0,22.8881,22.8948,22.8748,22.8948,73300.0
2010-02-11 13:50:00,34.29,34.32,34.29,34.32,88700.0,22.8948,22.9148,22.8948,22.9148,88700.0
2010-02-11 14:00:00,34.32,34.36,34.28,34.34,63500.0,22.9148,22.9415,22.8881,22.9282,63500.0
2010-02-11 14:10:00,34.35,34.4,34.29,34.39,98700.0,22.9349,22.9683,22.8948,22.9616,98700.0
2010-02-11 14:20:00,34.38,34.42,34.34,34.42,132300.0,22.9549,22.9816,22.9282,22.9816,132300.0
2010-02-11 14:30:00,34.41,34.43,34.32,34.33,108500.0,22.9749,22.9883,22.9148,22.9215,108500.0
2010-02-11 14:40:00,34.33,34.36,34.29,34.3,97900.0,22.9215,22.9415,22.8948,22.9015,97900.0
2010-02-11 14:50:00,34.3,34.31,34.22,34.26,76100.0,22.9015,22.9082,22.8481,22.8748,76100.0
2010-02-11 15:00:00,34.27,34.28,34.23,34.23,128100.0,22.8815,22.8881,22.8547,22.8547,128100.0
2010-02-11 15:10:00,34.24,34.24,34.18,34.18,169000.0,22.8614,22.8614,22.8214,22.8214,169000.0
2010-02-11 15:20:00,34.18,34.2,34.14,34.15,188600.0,22.8214,22.8347,22.7947,22.8013,188600.0
2010-02-11 15:30:00,34.15,34.23,34.15,34.16,297900.0,22.8013,22.8547,22.8013,22.808,297900.0
2010-02-11 15:40:00,34.15,34.17,34.09,34.1,380000.0,22.8013,22.8147,22.7613,22.768,380000.0
2010-02-11 15:50:00,34.1,34.2,34.09,34.17,637700.0,22.768,22.8347,22.7613,22.8147,637700.0
2010-02-12 09:30:00,33.95,33.95,33.76,33.77,354900.0,22.6678,22.6678,22.5409,22.5476,354900.0
2010-02-12 09:40:00,33.78,33.82,33.75,33.75,275600.0,22.5543,22.581,22.5343,22.5343,275600.0
2010-02-12 09:50:00,33.76,33.81,33.75,33.79,364100.0,22.5409,22.5743,22.5343,22.561,364100.0
2010-02-12 10:00:00,33.79,33.8,33.63,33.76,563800.0,22.561,22.5676,22.4541,22.5409,563800.0
2010-02-12 10:10:00,33.76,33.85,33.72,33.81,442900.0,22.5409,22.601,22.5142,22.5743,442900.0
2010-02-12 10:20:00,33.8,33.84,33.77,33.83,175600.0,22.5676,22.5944,22.5476,22.5877,175600.0
2010-02-12 10:30:00,33.82,33.85,33.73,33.76,124300.0,22.581,22.601,22.5209,22.5409,124300.0
2010-02-12 10:40:00,33.76,33.8,33.74,33.75,119300.0,22.5409,22.5676,22.5276,22.5343,119300.0
2010-02-12 10:50:00,33.76,33.82,33.75,33.78,94900.0,22.5409,22.581,22.5343,22.5543,94900.0
2010-02-12 11:00:00,33.77,33.79,33.71,33.77,95900.0,22.5476,22.561,22.5076,22.5476,95900.0
2010-02-12 11:10:00,33.77,33.78,33.72,33.77,81200.0,22.5476,22.5543,22.5142,22.5476,81200.0
2010-02-12 11:20:00,33.76,33.85,33.76,33.84,78200.0,22.5409,22.601,22.5409,22.5944,78200.0
2010-02-12 11:30:00,33.85,33.85,33.78,33.8,78400.0,22.601,22.601,22.5543,22.5676,78400.0
2010-02-12 11:40:00,33.8,33.81,33.75,33.76,53200.0,22.5676,22.5743,22.5343,22.5409,53200.0
2010-02-12 11:50:00,33.75,33.77,33.71,33.77,112700.0,22.5343,22.5476,22.5076,22.5476,112700.0
2010-02-12 12:00:00,33.78,33.8,33.72,33.77,86600.0,22.5543,22.5676,22.5142,22.5476,86600.0
2010-02-12 12:10:00,33.78,33.92,33.77,33.92,138100.0,22.5543,22.6478,22.5476,22.6478,138100.0
2010-02-12 12:20:00,33.92,33.97,33.9,33.9,155500.0,22.6478,22.6812,22.6344,22.6344,155500.0
2010-02-12 12:30:00,33.91,33.92,33.88,33.88,170500.0,22.6411,22.6478,22.6211,22.6211,170500.0
2010-02-12 12:40:00,33.88,33.94,33.88,33.91,135300.0,22.6211,22.6611,22.6211,22.6411,135300.0
2010-02-12 12:50:00,33.91,33.91,33.86,33.89,67300.0,22.6411,22.6411,22.6077,22.6277,67300.0
2010-02-12 13:00:00,33.89,33.9,33.87,33.9,79800.0,22.6277,22.6344,22.6144,22.6344,79800.0
2010-02-12 13:10:00,33.89,33.9,33.81,33.84,176800.0,22.6277,22.6344,22.5743,22.5944,176800.0
2010-02-12 13:20:00,33.83,33.83,33.75,33.75,105800.0,22.5877,22.5877,22.5343,22.5343,105800.0
2010-02-12 13:30:00,33.74,33.76,33.71,33.75,114500.0,22.5276,22.5409,22.5076,22.5343,114500.0
2010-02-12 13:40:00,33.74,33.79,33.73,33.76,108700.0,22.5276,22.561,22.5209,22.5409,108700.0
2010-02-12 13:50:00,33.76,33.81,33.76,33.8,63300.0,22.5409,22.5743,22.5409,22.5676,63300.0
2010-02-12 14:00:00,33.8,33.83,33.78,33.82,38400.0,22.5676,22.5877,22.5543,22.581,38400.0
2010-02-12 14:10:00,33.81,33.91,33.81,33.9,137100.0,22.5743,22.6411,22.5743,22.6344,137100.0
2010-02-12 14:20:00,33.9,33.95,33.88,33.95,245900.0,22.6344,22.6678,22.6211,22.6678,245900.0
2010-02-12 14:30:00,33.95,33.95,33.9,33.91,215000.0,22.6678,22.6678,22.6344,22.6411,215000.0
2010-02-12 14:40:00,33.91,33.97,33.9,33.97,165200.0,22.6411,22.6812,22.6344,22.6812,165200.0
2010-02-12 14:50:00,33.97,34.01,33.94,33.94,120800.0,22.6812,22.7079,22.6611,22.6611,120800.0
2010-02-12 15:00:00,33.94,33.94,33.86,33.91,192500.0,22.6611,22.6611,22.6077,22.6411,192500.0
2010-02-12 15:10:00,33.92,33.92,33.81,33.82,106400.0,22.6478,22.6478,22.5743,22.581,106400.0
2010-02-12 15:20:00,33.81,33.98,33.81,33.95,233800.0,22.5743,22.6878,22.5743,22.6678,233800.0
2010-02-12 15:30:00,33.96,33.96,33.89,33.93,206200.0,22.6745,22.6745,22.6277,22.6544,206200.0
2010-02-12 15:40:00,33.93,34.04,33.92,33.98,269500.0,22.6544,22.7279,22.6478,22.6878,269500.0
2010-02-12 15:50:00,33.98,34.0,33.92,34.0,965200.0,22.6878,22.7012,22.6478,22.7012,965200.0
2010-02-16 09:30:00,34.25,34.25,33.99,34.16,267800.0,22.8681,22.8681,22.6945,22.808,267800.0
2010-02-16 09:40:00,34.15,34.25,34.11,34.18,288000.0,22.8013,22.8681,22.7746,22.8214,288000.0
2010-02-16 09:50:00,34.18,34.2,34.08,34.14,136100.0,22.8214,22.8347,22.7546,22.7947,136100.0
2010-02-16 10:00:00,34.15,34.15,34.05,34.06,155200.0,22.8013,22.8013,22.7346,22.7412,155200.0
2010-02-16 10:10:00,34.06,34.12,34.03,34.07,144500.0,22.7412,22.7813,22.7212,22.7479,144500.0
2010-02-16 10:20:00,34.08,34.1,33.97,34.0,277500.0,22.7546,22.768,22.6812,22.7012,277500.0
2010-02-16 10:30:00,33.99,34.13,33.97,34.08,162500.0,22.6945,22.788,22.6812,22.7546,162500.0
2010-02-16 10:40:00,34.08,34.16,34.07,34.15,112700.0,22.7546,22.808,22.7479,22.8013,112700.0
2010-02-16 10:50:00,34.15,34.21,34.14,34.14,166600.0,22.8013,22.8414,22.7947,22.7947,166600.0
2010-02-16 11:00:00,34.15,34.15,34.08,34.11,149600.0,22.8013,22.8013,22.7546,22.7746,149600.0
2010-02-16 11:10:00,34.1,34.13,34.08,34.12,119100.0,22.768,22.788,22.7546,22.7813,119100.0
2010-02-16 11:20:00,34.13,34.13,34.08,34.11,107100.0,22.788,22.788,22.7546,22.7746,107100.0
2010-02-16 11:30:00,34.11,34.15,34.08,34.08,172400.0,22.7746,22.8013,22.7546,22.7546,172400.0
2010-02-16 11:40:00,34.08,34.17,34.08,34.13,135000.0,22.7546,22.8147,22.7546,22.788,135000.0
2010-02-16 11:50:00,34.13,34.15,34.11,34.11,150900.0,22.788,22.8013,22.7746,22.7746,150900.0
2010-02-16 12:00:00,34.12,34.12,34.08,34.09,142600.0,22.7813,22.7813,22.7546,22.7613,142600.0
2010-02-16 12:10:00,34.09,34.1,34.07,34.1,138100.0,22.7613,22.768,22.7479,22.768,138100.0
2010-02-16 12:20:00,34.1,34.1,34.08,34.09,94800.0,22.768,22.768,22.7546,22.7613,94800.0
2010-02-16 12:30:00,34.09,34.1,34.07,34.08,121100.0,22.7613,22.768,22.7479,22.7546,121100.0
2010-02-16 12:40:00,34.09,34.1,34.07,34.08,76300.0,22.7613,22.768,22.7479,22.7546,76300.0
2010-02-16 12:50:00,34.09,34.1,34.07,34.1,143300.0,22.7613,22.768,22.7479,22.768,143300.0
2010-02-16 13:00:00,34.1,34.1,34.04,34.05,160600.0,22.768,22.768,22.7279,22.7346,160600.0
2010-02-16 13:10:00,34.04,34.09,33.99,33.99,289800.0,22.7279,22.7613,22.6945,22.6945,289800.0
2010-02-16 13:20:00,34.0,34.0,33.95,33.97,117500.0,22.7012,22.7012,22.6678,22.6812,117500.0
2010-02-16 13:30:00,33.98,34.0,33.98,33.98,127400.0,22.6878,22.7012,22.6878,22.6878,127400.0
2010-02-16 13:40:00,33.99,34.06,33.98,34.06,239100.0,22.6945,22.7412,22.6878,22.7412,239100.0
2010-02-16 13:50:00,34.06,34.07,34.04,34.06,123700.0,22.7412,22.7479,22.7279,22.7412,123700.0
2010-02-16 14:00:00,34.06,34.07,34.0,34.03,198600.0,22.7412,22.7479,22.7012,22.7212,198600.0
2010-02-16 14:10:00,34.03,34.08,34.03,34.07,170900.0,22.7212,22.7546,22.7212,22.7479,170900.0
2010-02-16 14:20:00,34.06,34.07,34.06,34.06,95100.0,22.7412,22.7479,22.7412,22.7412,95100.0
2010-02-16 14:30:00,34.07,34.07,34.01,34.01,125000.0,22.7479,22.7479,22.7079,22.7079,125000.0
2010-02-16 14:40:00,34.01,34.03,34.01,34.03,98000.0,22.7079,22.7212,22.7079,22.7212,98000.0
2010-02-16 14:50:00,34.03,34.05,34.02,34.02,120300.0,22.7212,22.7346,22.7145,22.7145,120300.0
2010-02-16 15:00:00,34.02,34.03,34.02,34.03,117000.0,22.7145,22.7212,22.7145,22.7212,117000.0
2010-02-16 15:10:00,34.02,34.03,33.97,33.98,157200.0,22.7145,22.7212,22.6812,22.6878,157200.0
2010-02-16 15:20:00,33.97,34.03,33.97,34.0,151200.0,22.6812,22.7212,22.6812,22.7012,151200.0
2010-02-16 15:30:00,34.01,34.08,34.01,34.07,132500.0,22.7079,22.7546,22.7079,22.7479,132500.0
2010-02-16 15:40:00,34.07,34.08,34.04,34.06,498000.0,22.7479,22.7546,22.7279,22.7412,498000.0
2010-02-16 15:50:00,34.06,34.1,34.05,34.1,686600.0,22.7412,22.768,22.7346,22.768,686600.0
2010-02-17 09:30:00,34.35,34.42,34.29,34.3,425100.0,22.9349,22.9816,22.8948,22.9015,425100.0
2010-02-17 09:40:00,34.3,34.37,34.22,34.35,147700.0,22.9015,22.9482,22.8481,22.9349,147700.0
2010-02-17 09:50:00,34.35,34.38,34.3,34.34,223600.0,22.9349,22.9549,22.9015,22.9282,223600.0
2010-02-17 10:00:00,34.34,34.39,34.32,34.37,208300.0,22.9282,22.9616,22.9148,22.9482,208300.0
2010-02-17 10:10:00,34.38,34.38,34.26,34.3,188200.0,22.9549,22.9549,22.8748,22.9015,188200.0
2010-02-17 10:20:00,34.3,34.3,34.22,34.3,140600.0,22.9015,22.9015,22.8481,22.9015,140600.0
2010-02-17 10:30:00,34.31,34.35,34.29,34.34,132500.0,22.9082,22.9349,22.8948,22.9282,132500.0
2010-02-17 10:40:00,34.34,34.37,34.31,34.31,187400.0,22.9282,22.9482,22.9082,22.9082,187400.0
2010-02-17 10:50:00,34.31,34.37,34.29,34.35,188500.0,22.9082,22.9482,22.8948,22.9349,188500.0
2010-02-17 11:00:00,34.35,34.4,34.32,34.39,180300.0,22.9349,22.9683,22.9148,22.9616,180300.0
2010-02-17 11:10:00,34.39,34.47,34.37,34.47,218800.0,22.9616,23.015,22.9482,23.015,218800.0
2010-02-17 11:20:00,34.47,34.47,34.42,34.47,168800.0,23.015,23.015,22.9816,23.015,168800.0
2010-02-17 11:30:00,34.46,34.5,34.42,34.46,215900.0,23.0083,23.035,22.9816,23.0083,215900.0
2010-02-17 11:40:00,34.47,34.48,34.42,34.43,87300.0,23.015,23.0217,22.9816,22.9883,87300.0
2010-02-17 11:50:00,34.43,34.5,34.43,34.46,91800.0,22.9883,23.035,22.9883,23.0083,91800.0
2010-02-17 12:00:00,34.46,34.5,34.45,34.49,70700.0,23.0083,23.035,23.0016,23.0283,70700.0
2010-02-17 12:10:00,34.49,34.54,34.46,34.54,78700.0,23.0283,23.0617,23.0083,23.0617,78700.0
2010-02-17 12:20:00,34.53,34.56,34.51,34.54,57400.0,23.0551,23.0751,23.0417,23.0617,57400.0
2010-02-17 12:30:00,34.54,34.56,34.53,34.53,70500.0,23.0617,23.0751,23.0551,23.0551,70500.0
2010-02-17 12:40:00,34.53,34.54,34.49,34.5,44100.0,23.0551,23.0617,23.0283,23.035,44100.0
2010-02-17 12:50:00,34.49,34.57,34.47,34.57,49600.0,23.0283,23.0818,23.015,23.0818,49600.0
2010-02-17 13:00:00,34.57,34.61,34.56,34.58,68700.0,23.0818,23.1085,23.0751,23.0884,68700.0
2010-02-17 13:10:00,34.58,34.62,34.58,34.6,81400.0,23.0884,23.1151,23.0884,23.1018,81400.0
2010-02-17 13:20:00,34.59,34.61,34.53,34.54,67800.0,23.0951,23.1085,23.0551,23.0617,67800.0
2010-02-17 13:30:00,34.54,34.56,34.5,34.53,98800.0,23.0617,23.0751,23.035,23.0551,98800.0
2010-02-17 13:40:00,34.53,34.55,34.48,34.49,99700.0,23.0551,23.0684,23.0217,23.0283,99700.0
2010-02-17 13:50:00,34.49,34.5,34.46,34.5,42700.0,23.0283,23.035,23.0083,23.035,42700.0
2010-02-17 14:00:00,34.5,34.54,34.43,34.54,126800.0,23.035,23.0617,22.9883,23.0617,126800.0
2010-02-17 14:10:00,34.53,34.55,34.44,34.46,63000.0,23.0551,23.0684,22.995,23.0083,63000.0
2010-02-17 14:20:00,34.45,34.49,34.41,34.48,59900.0,23.0016,23.0283,22.9749,23.0217,59900.0
2010-02-17 14:30:00,34.47,34.51,34.45,34.48,80400.0,23.015,23.0417,23.0016,23.0217,80400.0
2010-02-17 14:40:00,34.48,34.51,34.42,34.42,54500.0,23.0217,23.0417,22.9816,22.9816,54500.0
2010-02-17 14:50:00,34.41,34.43,34.38,34.39,53400.0,22.9749,22.9883,22.9549,22.9616,53400.0
2010-02-17 15:00:00,34.4,34.4,34.34,34.35,130200.0,22.9683,22.9683,22.9282,22.9349,130200.0
2010-02-17 15:10:00,34.35,34.4,34.33,34.38,133200.0,22.9349,22.9683,22.9215,22.9549,133200.0
2010-02-17 15:20:00,34.37,34.41,34.33,34.37,182100.0,22.9482,22.9749,22.9215,22.9482,182100.0
2010-02-17 15:30:00,34.37,34.42,34.36,34.39,100300.0,22.9482,22.9816,22.9415,22.9616,100300.0
2010-02-17 15:40:00,34.39,34.39,34.31,34.32,167700.0,22.9616,22.9616,22.9082,22.9148,167700.0
2010-02-17 15:50:00,34.32,34.42,34.32,34.41,486300.0,22.9148,22.9816,22.9148,22.9749,486300.0
2010-02-18 09:30:00,34.39,34.53,34.38,34.49,167300.0,22.9616,23.0551,22.9549,23.0283,167300.0
2010-02-18 09:40:00,34.49,34.59,34.49,34.54,108900.0,23.0283,23.0951,23.0283,23.0617,108900.0
2010-02-18 09:50:00,34.55,34.59,34.5,34.53,73500.0,23.0684,23.0951,23.035,23.0551,73500.0
2010-02-18 10:00:00,34.53,34.53,34.43,34.48,78900.0,23.0551,23.0551,22.9883,23.0217,78900.0
2010-02-18 10:10:00,34.48,34.51,34.45,34.49,57200.0,23.0217,23.0417,23.0016,23.0283,57200.0
2010-02-18 10:20:00,34.49,34.49,34.34,34.34,83700.0,23.0283,23.0283,22.9282,22.9282,83700.0
2010-02-18 10:30:00,34.34,34.37,34.29,34.31,129200.0,22.9282,22.9482,22.8948,22.9082,129200.0
2010-02-18 10:40:00,34.31,34.34,34.26,34.31,70700.0,22.9082,22.9282,22.8748,22.9082,70700.0
2010-02-18 10:50:00,34.31,34.35,34.31,34.34,44900.0,22.9082,22.9349,22.9082,22.9282,44900.0
2010-02-18 11:00:00,34.33,34.38,34.3,34.3,78300.0,22.9215,22.9549,22.9015,22.9015,78300.0
2010-02-18 11:10:00,34.3,34.38,34.3,34.31,70500.0,22.9015,22.9549,22.9015,22.9082,70500.0
2010-02-18 11:20:00,34.31,34.38,34.31,34.36,95700.0,22.9082,22.9549,22.9082,22.9415,95700.0
2010-02-18 11:30:00,34.35,34.41,34.35,34.41,126400.0,22.9349,22.9749,22.9349,22.9749,126400.0
2010-02-18 11:40:00,34.41,34.46,34.41,34.42,80600.0,22.9749,23.0083,22.9749,22.9816,80600.0
2010-02-18 11:50:00,34.42,34.42,34.38,34.39,60000.0,22.9816,22.9816,22.9549,22.9616,60000.0
2010-02-18 12:00:00,34.4,34.44,34.4,34.41,39300.0,22.9683,22.995,22.9683,22.9749,39300.0
2010-02-18 12:10:00,34.41,34.44,34.38,34.4,63400.0,22.9749,22.995,22.9549,22.9683,63400.0
2010-02-18 12:20:00,34.4,34.46,34.4,34.44,70200.0,22.9683,23.0083,22.9683,22.995,70200.0
2010-02-18 12:30:00,34.43,34.45,34.4,34.41,55200.0,22.9883,23.0016,22.9683,22.9749,55200.0
2010-02-18 12:40:00,34.41,34.42,34.37,34.4,51300.0,22.9749,22.9816,22.9482,22.9683,51300.0
2010-02-18 12:50:00,34.39,34.41,34.38,34.4,34400.0,22.9616,22.9749,22.9549,22.9683,34400.0
2010-02-18 13:00:00,34.41,34.42,34.39,34.41,44200.0,22.9749,22.9816,22.9616,22.9749,44200.0
2010-02-18 13:10:00,34.41,34.44,34.39,34.44,48000.0,22.9749,22.995,22.9616,22.995,48000.0
2010-02-18 13:20:00,34.43,34.44,34.43,34.43,21500.0,22.9883,22.995,22.9883,22.9883,21500.0
2010-02-18 13:30:00,34.43,34.46,34.42,34.42,54800.0,22.9883,23.0083,22.9816,22.9816,54800.0
2010-02-18 13:40:00,34.42,34.43,34.4,34.42,60800.0,22.9816,22.9883,22.9683,22.9816,60800.0
2010-02-18 13:50:00,34.42,34.46,34.41,34.45,74100.0,22.9816,23.0083,22.9749,23.0016,74100.0
2010-02-18 14:00:00,34.44,34.46,34.39,34.41,108100.0,22.995,23.0083,22.9616,22.9749,108100.0
2010-02-18 14:10:00,34.4,34.43,34.36,34.41,149800.0,22.9683,22.9883,22.9415,22.9749,149800.0
2010-02-18 14:20:00,34.43,34.5,34.38,34.39,273600.0,22.9883,23.035,22.9549,22.9616,273600.0
2010-02-18 14:30:00,34.39,34.42,34.38,34.4,117800.0,22.9616,22.9816,22.9549,22.9683,117800.0
2010-02-18 14:40:00,34.41,34.41,34.38,34.41,120400.0,22.9749,22.9749,22.9549,22.9749,120400.0
2010-02-18 14:50:00,34.41,34.42,34.39,34.41,127200.0,22.9749,22.9816,22.9616,22.9749,127200.0
2010-02-18 15:00:00,34.41,34.42,34.38,34.39,137600.0,22.9749,22.9816,22.9549,22.9616,137600.0
2010-02-18 15:10:00,34.39,34.44,34.37,34.42,119400.0,22.9616,22.995,22.9482,22.9816,119400.0
2010-02-18 15:20:00,34.42,34.42,34.4,34.4,94900.0,22.9816,22.9816,22.9683,22.9683,94900.0
2010-02-18 15:30:00,34.4,34.43,34.4,34.42,175400.0,22.9683,22.9883,22.9683,22.9816,175400.0
2010-02-18 15:40:00,34.43,34.46,34.42,34.42,320300.0,22.9883,23.0083,22.9816,22.9816,320300.0
2010-02-18 15:50:00,34.42,34.43,34.39,34.39,252200.0,22.9816,22.9883,22.9616,22.9616,252200.0
2010-02-19 09:30:00,34.2,34.48,34.2,34.3,874400.0,22.8347,23.0217,22.8347,22.9015,874400.0
2010-02-19 09:40:00,34.29,34.33,34.21,34.25,121700.0,22.8948,22.9215,22.8414,22.8681,121700.0
2010-02-19 09:50:00,34.26,34.33,34.22,34.22,108600.0,22.8748,22.9215,22.8481,22.8481,108600.0
2010-02-19 10:00:00,34.23,34.27,34.17,34.26,114600.0,22.8547,22.8815,22.8147,22.8748,114600.0
2010-02-19 10:10:00,34.24,34.25,34.18,34.2,78800.0,22.8614,22.8681,22.8214,22.8347,78800.0
2010-02-19 10:20:00,34.2,34.28,33.86,34.22,146300.0,22.8347,22.8881,22.6077,22.8481,146300.0
2010-02-19 10:30:00,34.23,34.23,34.15,34.19,82500.0,22.8547,22.8547,22.8013,22.828,82500.0
2010-02-19 10:40:00,34.18,34.29,34.18,34.26,113500.0,22.8214,22.8948,22.8214,22.8748,113500.0
2010-02-19 10:50:00,34.26,34.27,34.18,34.2,71200.0,22.8748,22.8815,22.8214,22.8347,71200.0
2010-02-19 11:00:00,34.21,34.28,34.21,34.27,83600.0,22.8414,22.8881,22.8414,22.8815,83600.0
2010-02-19 11:10:00,34.27,34.36,34.26,34.29,164000.0,22.8815,22.9415,22.8748,22.8948,164000.0
2010-02-19 11:20:00,34.29,34.36,34.29,34.31,150600.0,22.8948,22.9415,22.8948,22.9082,150600.0
2010-02-19 11:30:00,34.31,34.32,34.27,34.27,116200.0,22.9082,22.9148,22.8815,22.8815,116200.0
2010-02-19 11:40:00,34.27,34.29,34.25,34.27,86700.0,22.8815,22.8948,22.8681,22.8815,86700.0
2010-02-19 11:50:00,34.27,34.31,34.26,34.29,143500.0,22.8815,22.9082,22.8748,22.8948,143500.0
2010-02-19 12:00:00,34.29,34.34,34.25,34.27,121100.0,22.8948,22.9282,22.8681,22.8815,121100.0
2010-02-19 12:10:00,34.27,34.27,34.22,34.23,73000.0,22.8815,22.8815,22.8481,22.8547,73000.0
2010-02-19 12:20:00,34.22,34.25,34.21,34.23,131600.0,22.8481,22.8681,22.8414,22.8547,131600.0
2010-02-19 12:30:00,34.23,34.25,34.2,34.2,67100.0,22.8547,22.8681,22.8347,22.8347,67100.0
2010-02-19 12:40:00,34.2,34.23,34.16,34.17,133600.0,22.8347,22.8547,22.808,22.8147,133600.0
2010-02-19 12:50:00,34.17,34.2,34.15,34.2,115600.0,22.8147,22.8347,22.8013,22.8347,115600.0
2010-02-19 13:00:00,34.21,34.23,34.17,34.17,105100.0,22.8414,22.8547,22.8147,22.8147,105100.0
2010-02-19 13:10:00,34.17,34.19,34.15,34.19,96800.0,22.8147,22.828,22.8013,22.828,96800.0
2010-02-19 13:20:00,34.19,34.19,34.15,34.17,103700.0,22.828,22.828,22.8013,22.8147,103700.0
2010-02-19 13:30:00,34.18,34.22,34.16,34.19,119800.0,22.8214,22.8481,22.808,22.828,119800.0
2010-02-19 13:40:00,34.19,34.22,34.17,34.17,71800.0,22.828,22.8481,22.8147,22.8147,71800.0
2010-02-19 13:50:00,34.17,34.18,34.15,34.15,78000.0,22.8147,22.8214,22.8013,22.8013,78000.0
2010-02-19 14:00:00,34.16,34.19,34.15,34.17,93500.0,22.808,22.828,22.8013,22.8147,93500.0
2010-02-19 14:10:00,34.17,34.23,34.17,34.21,81000.0,22.8147,22.8547,22.8147,22.8414,81000.0
2010-02-19 14:20:00,34.22,34.26,34.21,34.26,64700.0,22.8481,22.8748,22.8414,22.8748,64700.0
2010-02-19 14:30:00,34.26,34.29,34.25,34.28,76600.0,22.8748,22.8948,22.8681,22.8881,76600.0
2010-02-19 14:40:00,34.28,34.31,34.27,34.28,110200.0,22.8881,22.9082,22.8815,22.8881,110200.0
2010-02-19 14:50:00,34.28,34.31,34.26,34.27,87500.0,22.8881,22.9082,22.8748,22.8815,87500.0
2010-02-19 15:00:00,34.26,34.28,34.25,34.27,91300.0,22.8748,22.8881,22.8681,22.8815,91300.0
2010-02-19 15:10:00,34.27,34.28,34.19,34.22,111400.0,22.8815,22.8881,22.828,22.8481,111400.0
2010-02-19 15:20:00,34.22,34.24,34.19,34.21,113200.0,22.8481,22.8614,22.828,22.8414,113200.0
2010-02-19 15:30:00,34.21,34.24,34.19,34.19,136800.0,22.8414,22.8614,22.828,22.828,136800.0
2010-02-19 15:40:00,34.19,34.28,34.19,34.26,216100.0,22.828,22.8881,22.828,22.8748,216100.0
2010-02-19 15:50:00,34.26,34.27,34.22,34.22,293600.0,22.8748,22.8815,22.8481,22.8481,293600.0
2010-02-22 09:30:00,34.4,34.46,34.22,34.44,225500.0,22.9683,23.0083,22.8481,22.995,225500.0
2010-02-22 09:40:00,34.43,34.44,34.32,34.33,205200.0,22.9883,22.995,22.9148,22.9215,205200.0
2010-02-22 09:50:00,34.33,34.45,34.31,34.44,159900.0,22.9215,23.0016,22.9082,22.995,159900.0
2010-02-22 10:00:00,34.45,34.45,34.11,34.15,328500.0,23.0016,23.0016,22.7746,22.8013,328500.0
2010-02-22 10:10:00,34.15,34.23,34.08,34.23,196300.0,22.8013,22.8547,22.7546,22.8547,196300.0
2010-02-22 10:20:00,34.22,34.35,34.21,34.33,202400.0,22.8481,22.9349,22.8414,22.9215,202400.0
2010-02-22 10:30:00,34.33,34.44,34.33,34.44,139000.0,22.9215,22.995,22.9215,22.995,139000.0
2010-02-22 10:40:00,34.44,34.5,34.44,34.46,174100.0,22.995,23.035,22.995,23.0083,174100.0
2010-02-22 10:50:00,34.46,34.47,34.43,34.45,140300.0,23.0083,23.015,22.9883,23.0016,140300.0
2010-02-22 11:00:00,34.45,34.49,34.44,34.47,101600.0,23.0016,23.0283,22.995,23.015,101600.0
2010-02-22 11:10:00,34.47,34.48,34.45,34.47,82100.0,23.015,23.0217,23.0016,23.015,82100.0
2010-02-22 11:20:00,34.47,34.5,34.46,34.49,102900.0,23.015,23.035,23.0083,23.0283,102900.0
2010-02-22 11:30:00,34.49,34.53,34.48,34.49,133400.0,23.0283,23.0551,23.0217,23.0283,133400.0
2010-02-22 11:40:00,34.49,34.55,34.49,34.53,93700.0,23.0283,23.0684,23.0283,23.0551,93700.0
2010-02-22 11:50:00,34.53,34.54,34.52,34.53,83700.0,23.0551,23.0617,23.0484,23.0551,83700.0
2010-02-22 12:00:00,34.53,34.56,34.53,34.55,96500.0,23.0551,23.0751,23.0551,23.0684,96500.0
2010-02-22 12:10:00,34.55,34.58,34.55,34.56,106500.0,23.0684,23.0884,23.0684,23.0751,106500.0
2010-02-22 12:20:00,34.56,34.57,34.53,34.54,106500.0,23.0751,23.0818,23.0551,23.0617,106500.0
2010-02-22 12:30:00,34.54,34.61,34.54,34.58,126500.0,23.0617,23.1085,23.0617,23.0884,126500.0
2010-02-22 12:40:00,34.58,34.63,34.57,34.63,198800.0,23.0884,23.1218,23.0818,23.1218,198800.0
2010-02-22 12:50:00,34.63,34.64,34.58,34.59,126800.0,23.1218,23.1285,23.0884,23.0951,126800.0
2010-02-22 13:00:00,34.59,34.61,34.59,34.59,69300.0,23.0951,23.1085,23.0951,23.0951,69300.0
2010-02-22 13:10:00,34.6,34.6,34.57,34.59,71900.0,23.1018,23.1018,23.0818,23.0951,71900.0
2010-02-22 13:20:00,34.59,34.62,34.57,34.58,70000.0,23.0951,23.1151,23.0818,23.0884,70000.0
2010-02-22 13:30:00,34.59,34.59,34.54,34.55,72700.0,23.0951,23.0951,23.0617,23.0684,72700.0
2010-02-22 13:40:00,34.54,34.6,34.54,34.59,83300.0,23.0617,23.1018,23.0617,23.0951,83300.0
2010-02-22 13:50:00,34.59,34.63,34.57,34.6,282200.0,23.0951,23.1218,23.0818,23.1018,282200.0
2010-02-22 14:00:00,34.6,34.64,34.59,34.63,188900.0,23.1018,23.1285,23.0951,23.1218,188900.0
2010-02-22 14:10:00,34.62,34.64,34.62,34.63,80900.0,23.1151,23.1285,23.1151,23.1218,80900.0
2010-02-22 14:20:00,34.64,34.65,34.63,34.63,93600.0,23.1285,23.1352,23.1218,23.1218,93600.0
2010-02-22 14:30:00,34.64,34.64,34.62,34.62,97100.0,23.1285,23.1285,23.1151,23.1151,97100.0
2010-02-22 14:40:00,34.62,34.63,34.58,34.58,137400.0,23.1151,23.1218,23.0884,23.0884,137400.0
2010-02-22 14:50:00,34.58,34.59,34.56,34.57,80400.0,23.0884,23.0951,23.0751,23.0818,80400.0
2010-02-22 15:00:00,34.56,34.58,34.55,34.55,80000.0,23.0751,23.0884,23.0684,23.0684,80000.0
2010-02-22 15:10:00,34.56,34.57,34.55,34.57,50700.0,23.0751,23.0818,23.0684,23.0818,50700.0
2010-02-22 15:20:00,34.57,34.58,34.53,34.54,86200.0,23.0818,23.0884,23.0551,23.0617,86200.0
2010-02-22 15:30:00,34.54,34.55,34.52,34.55,170700.0,23.0617,23.0684,23.0484,23.0684,170700.0
2010-02-22 15:40:00,34.54,34.55,34.46,34.47,281700.0,23.0617,23.0684,23.0083,23.015,281700.0
2010-02-22 15:50:00,34.48,34.49,34.45,34.49,443900.0,23.0217,23.0283,23.0016,23.0283,443900.0
2010-02-23 09:30:00,34.36,34.47,34.11,34.17,421200.0,22.9415,23.015,22.7746,22.8147,421200.0
2010-02-23 09:40:00,34.16,34.27,34.16,34.26,172500.0,22.808,22.8815,22.808,22.8748,172500.0
2010-02-23 09:50:00,34.27,34.31,34.22,34.25,169700.0,22.8815,22.9082,22.8481,22.8681,169700.0
2010-02-23 10:00:00,34.25,34.26,34.1,34.14,299100.0,22.8681,22.8748,22.768,22.7947,299100.0
2010-02-23 10:10:00,34.13,34.14,34.0,34.05,217500.0,22.788,22.7947,22.7012,22.7346,217500.0
2010-02-23 10:20:00,34.05,34.05,34.0,34.01,158400.0,22.7346,22.7346,22.7012,22.7079,158400.0
2010-02-23 10:30:00,34.02,34.06,34.0,34.01,154800.0,22.7145,22.7412,22.7012,22.7079,154800.0
2010-02-23 10:40:00,34.02,34.06,34.0,34.05,137600.0,22.7145,22.7412,22.7012,22.7346,137600.0
2010-02-23 10:50:00,34.05,34.06,33.98,33.98,198500.0,22.7346,22.7412,22.6878,22.6878,198500.0
2010-02-23 11:00:00,33.98,34.03,33.97,33.99,144900.0,22.6878,22.7212,22.6812,22.6945,144900.0
2010-02-23 11:10:00,33.98,34.01,33.95,33.95,109400.0,22.6878,22.7079,22.6678,22.6678,109400.0
2010-02-23 11:20:00,33.95,33.99,33.95,33.98,72500.0,22.6678,22.6945,22.6678,22.6878,72500.0
2010-02-23 11:30:00,33.97,34.04,33.97,34.04,52100.0,22.6812,22.7279,22.6812,22.7279,52100.0
2010-02-23 11:40:00,34.05,34.06,34.03,34.06,68000.0,22.7346,22.7412,22.7212,22.7412,68000.0
2010-02-23 11:50:00,34.07,34.07,34.03,34.05,93300.0,22.7479,22.7479,22.7212,22.7346,93300.0
2010-02-23 12:00:00,34.05,34.09,34.04,34.08,148000.0,22.7346,22.7613,22.7279,22.7546,148000.0
2010-02-23 12:10:00,34.09,34.1,34.06,34.07,155800.0,22.7613,22.768,22.7412,22.7479,155800.0
2010-02-23 12:20:00,34.06,34.07,34.0,34.01,101300.0,22.7412,22.7479,22.7012,22.7079,101300.0
2010-02-23 12:30:00,34.02,34.04,34.0,34.02,74600.0,22.7145,22.7279,22.7012,22.7145,74600.0
2010-02-23 12:40:00,34.02,34.03,33.97,34.03,93100.0,22.7145,22.7212,22.6812,22.7212,93100.0
2010-02-23 12:50:00,34.02,34.04,33.98,33.99,72500.0,22.7145,22.7279,22.6878,22.6945,72500.0
2010-02-23 13:00:00,33.98,34.0,33.95,33.96,59000.0,22.6878,22.7012,22.6678,22.6745,59000.0
2010-02-23 13:10:00,33.96,33.98,33.95,33.96,73300.0,22.6745,22.6878,22.6678,22.6745,73300.0
2010-02-23 13:20:00,33.96,33.98,33.95,33.97,82300.0,22.6745,22.6878,22.6678,22.6812,82300.0
2010-02-23 13:30:00,33.97,33.97,33.95,33.97,95500.0,22.6812,22.6812,22.6678,22.6812,95500.0
2010-02-23 13:40:00,33.96,33.98,33.92,33.97,168700.0,22.6745,22.6878,22.6478,22.6812,168700.0
2010-02-23 13:50:00,33.97,33.98,33.95,33.96,51200.0,22.6812,22.6878,22.6678,22.6745,51200.0
2010-02-23 14:00:00,33.96,33.96,33.91,33.93,99700.0,22.6745,22.6745,22.6411,22.6544,99700.0
2010-02-23 14:10:00,33.94,33.98,33.92,33.92,74200.0,22.6611,22.6878,22.6478,22.6478,74200.0
2010-02-23 14:20:00,33.92,33.95,33.87,33.87,109000.0,22.6478,22.6678,22.6144,22.6144,109000.0
2010-02-23 14:30:00,33.87,33.95,33.85,33.94,106200.0,22.6144,22.6678,22.601,22.6611,106200.0
2010-02-23 14:40:00,33.94,33.99,33.93,33.99,69800.0,22.6611,22.6945,22.6544,22.6945,69800.0
2010-02-23 14:50:00,33.98,34.04,33.98,34.02,69400.0,22.6878,22.7279,22.6878,22.7145,69400.0
2010-02-23 15:00:00,34.02,34.02,33.96,33.96,110100.0,22.7145,22.7145,22.6745,22.6745,110100.0
2010-02-23 15:10:00,33.96,34.03,33.95,34.02,114800.0,22.6745,22.7212,22.6678,22.7145,114800.0
2010-02-23 15:20:00,34.01,34.08,34.01,34.06,103300.0,22.7079,22.7546,22.7079,22.7412,103300.0
2010-02-23 15:30:00,34.06,34.07,34.0,34.04,109200.0,22.7412,22.7479,22.7012,22.7279,109200.0
2010-02-23 15:40:00,34.04,34.04,34.0,34.0,215600.0,22.7279,22.7279,22.7012,22.7012,215600.0
2010-02-23 15:50:00,34.0,34.01,33.93,33.94,385900.0,22.7012,22.7079,22.6544,22.6611,385900.0
2010-02-24 09:30:00,34.11,34.21,34.01,34.12,139900.0,22.7746,22.8414,22.7079,22.7813,139900.0
2010-02-24 09:40:00,34.12,34.21,34.09,34.21,109800.0,22.7813,22.8414,22.7613,22.8414,109800.0
2010-02-24 09:50:00,34.22,34.23,34.09,34.1,103200.0,22.8481,22.8547,22.7613,22.768,103200.0
2010-02-24 10:00:00,34.1,34.11,33.96,33.97,154800.0,22.768,22.7746,22.6745,22.6812,154800.0
2010-02-24 10:10:00,33.97,34.07,33.96,34.07,119500.0,22.6812,22.7479,22.6745,22.7479,119500.0
2010-02-24 10:20:00,34.06,34.1,34.01,34.1,95600.0,22.7412,22.768,22.7079,22.768,95600.0
2010-02-24 10:30:00,34.09,34.18,34.03,34.18,151300.0,22.7613,22.8214,22.7212,22.8214,151300.0
2010-02-24 10:40:00,34.18,34.28,34.15,34.27,163200.0,22.8214,22.8881,22.8013,22.8815,163200.0
2010-02-24 10:50:00,34.27,34.27,34.21,34.21,92300.0,22.8815,22.8815,22.8414,22.8414,92300.0
2010-02-24 11:00:00,34.22,34.29,34.22,34.23,113400.0,22.8481,22.8948,22.8481,22.8547,113400.0
2010-02-24 11:10:00,34.23,34.24,34.19,34.21,61600.0,22.8547,22.8614,22.828,22.8414,61600.0
2010-02-24 11:20:00,34.21,34.25,34.18,34.24,84200.0,22.8414,22.8681,22.8214,22.8614,84200.0
2010-02-24 11:30:00,34.24,34.31,34.23,34.26,113200.0,22.8614,22.9082,22.8547,22.8748,113200.0
2010-02-24 11:40:00,34.26,34.29,34.2,34.22,65600.0,22.8748,22.8948,22.8347,22.8481,65600.0
2010-02-24 11:50:00,34.21,34.25,34.14,34.15,56100.0,22.8414,22.8681,22.7947,22.8013,56100.0
2010-02-24 12:00:00,34.15,34.18,34.12,34.17,62200.0,22.8013,22.8214,22.7813,22.8147,62200.0
2010-02-24 12:10:00,34.17,34.2,34.14,34.17,66800.0,22.8147,22.8347,22.7947,22.8147,66800.0
2010-02-24 12:20:00,34.16,34.17,34.1,34.13,78500.0,22.808,22.8147,22.768,22.788,78500.0
2010-02-24 12:30:00,34.14,34.15,34.11,34.11,40900.0,22.7947,22.8013,22.7746,22.7746,40900.0
2010-02-24 12:40:00,34.12,34.21,34.11,34.16,90100.0,22.7813,22.8414,22.7746,22.808,90100.0
2010-02-24 12:50:00,34.15,34.15,34.06,34.09,87000.0,22.8013,22.8013,22.7412,22.7613,87000.0
2010-02-24 13:00:00,34.1,34.1,34.06,34.09,68800.0,22.768,22.768,22.7412,22.7613,68800.0
2010-02-24 13:10:00,34.09,34.18,34.08,34.18,77600.0,22.7613,22.8214,22.7546,22.8214,77600.0
2010-02-24 13:20:00,34.18,34.2,34.16,34.17,37500.0,22.8214,22.8347,22.808,22.8147,37500.0
2010-02-24 13:30:00,34.18,34.2,34.16,34.16,45400.0,22.8214,22.8347,22.808,22.808,45400.0
2010-02-24 13:40:00,34.17,34.17,34.1,34.1,46100.0,22.8147,22.8147,22.768,22.768,46100.0
2010-02-24 13:50:00,34.1,34.14,34.1,34.11,117900.0,22.768,22.7947,22.768,22.7746,117900.0
2010-02-24 14:00:00,34.11,34.12,34.07,34.08,61800.0,22.7746,22.7813,22.7479,22.7546,61800.0
2010-02-24 14:10:00,34.08,34.1,34.06,34.07,61100.0,22.7546,22.768,22.7412,22.7479,61100.0
2010-02-24 14:20:00,34.07,34.08,34.05,34.07,93100.0,22.7479,22.7546,22.7346,22.7479,93100.0
2010-02-24 14:30:00,34.07,34.07,33.96,34.0,194000.0,22.7479,22.7479,22.6745,22.7012,194000.0
2010-02-24 14:40:00,33.99,34.01,33.96,34.0,121000.0,22.6945,22.7079,22.6745,22.7012,121000.0
2010-02-24 14:50:00,33.99,34.0,33.98,33.99,88900.0,22.6945,22.7012,22.6878,22.6945,88900.0
2010-02-24 15:00:00,33.99,34.02,33.98,33.99,113700.0,22.6945,22.7145,22.6878,22.6945,113700.0
2010-02-24 15:10:00,33.99,34.03,33.97,33.98,85800.0,22.6945,22.7212,22.6812,22.6878,85800.0
2010-02-24 15:20:00,33.98,34.02,33.96,34.01,91400.0,22.6878,22.7145,22.6745,22.7079,91400.0
2010-02-24 15:30:00,34.01,34.09,34.01,34.07,177800.0,22.7079,22.7613,22.7079,22.7479,177800.0
2010-02-24 15:40:00,34.07,34.08,34.03,34.03,158200.0,22.7479,22.7546,22.7212,22.7212,158200.0
2010-02-24 15:50:00,34.03,34.09,34.03,34.04,263100.0,22.7212,22.7613,22.7212,22.7279,263100.0
2010-02-25 09:30:00,33.84,33.88,33.72,33.85,183300.0,22.5944,22.6211,22.5142,22.601,183300.0
2010-02-25 09:40:00,33.85,33.88,33.73,33.82,200900.0,22.601,22.6211,22.5209,22.581,200900.0
2010-02-25 09:50:00,33.83,33.87,33.8,33.85,108500.0,22.5877,22.6144,22.5676,22.601,108500.0
2010-02-25 10:00:00,33.85,33.91,33.81,33.86,285000.0,22.601,22.6411,22.5743,22.6077,285000.0
2010-02-25 10:10:00,33.85,33.9,33.79,33.85,222600.0,22.601,22.6344,22.561,22.601,222600.0
2010-02-25 10:20:00,33.85,33.95,33.85,33.93,213300.0,22.601,22.6678,22.601,22.6544,213300.0
2010-02-25 10:30:00,33.93,33.97,33.93,33.96,145900.0,22.6544,22.6812,22.6544,22.6745,145900.0
2010-02-25 10:40:00,33.95,34.01,33.93,33.98,141800.0,22.6678,22.7079,22.6544,22.6878,141800.0
2010-02-25 10:50:00,33.99,34.01,33.95,33.98,131400.0,22.6945,22.7079,22.6678,22.6878,131400.0
2010-02-25 11:00:00,33.98,34.0,33.9,33.94,127600.0,22.6878,22.7012,22.6344,22.6611,127600.0
2010-02-25 11:10:00,33.94,33.96,33.9,33.93,116300.0,22.6611,22.6745,22.6344,22.6544,116300.0
2010-02-25 11:20:00,33.92,33.96,33.89,33.93,119800.0,22.6478,22.6745,22.6277,22.6544,119800.0
2010-02-25 11:30:00,33.93,33.95,33.9,33.94,198600.0,22.6544,22.6678,22.6344,22.6611,198600.0
2010-02-25 11:40:00,33.93,33.95,33.88,33.91,107700.0,22.6544,22.6678,22.6211,22.6411,107700.0
2010-02-25 11:50:00,33.9,33.92,33.87,33.91,115600.0,22.6344,22.6478,22.6144,22.6411,115600.0
2010-02-25 12:00:00,33.91,33.95,33.88,33.94,150000.0,22.6411,22.6678,22.6211,22.6611,150000.0
2010-02-25 12:10:00,33.94,34.01,33.94,34.0,126700.0,22.6611,22.7079,22.6611,22.7012,126700.0
2010-02-25 12:20:00,34.01,34.03,33.97,34.0,95000.0,22.7079,22.7212,22.6812,22.7012,95000.0
2010-02-25 12:30:00,34.0,34.03,33.98,34.01,47800.0,22.7012,22.7212,22.6878,22.7079,47800.0
2010-02-25 12:40:00,34.0,34.03,33.95,33.95,94100.0,22.7012,22.7212,22.6678,22.6678,94100.0
2010-02-25 12:50:00,33.96,33.97,33.92,33.93,74800.0,22.6745,22.6812,22.6478,22.6544,74800.0
2010-02-25 13:00:00,33.93,33.95,33.91,33.93,61300.0,22.6544,22.6678,22.6411,22.6544,61300.0
2010-02-25 13:10:00,33.93,33.94,33.9,33.9,43300.0,22.6544,22.6611,22.6344,22.6344,43300.0
2010-02-25 13:20:00,33.9,33.94,33.87,33.87,78100.0,22.6344,22.6611,22.6144,22.6144,78100.0
2010-02-25 13:30:00,33.87,33.93,33.87,33.9,78500.0,22.6144,22.6544,22.6144,22.6344,78500.0
2010-02-25 13:40:00,33.91,33.99,33.89,33.99,88400.0,22.6411,22.6945,22.6277,22.6945,88400.0
2010-02-25 13:50:00,33.98,34.1,33.97,34.1,123700.0,22.6878,22.768,22.6812,22.768,123700.0
2010-02-25 14:00:00,34.1,34.17,34.1,34.11,190000.0,22.768,22.8147,22.768,22.7746,190000.0
2010-02-25 14:10:00,34.11,34.13,34.07,34.13,82800.0,22.7746,22.788,22.7479,22.788,82800.0
2010-02-25 14:20:00,34.13,34.2,34.13,34.15,146600.0,22.788,22.8347,22.788,22.8013,146600.0
2010-02-25 14:30:00,34.15,34.18,34.1,34.11,60100.0,22.8013,22.8214,22.768,22.7746,60100.0
2010-02-25 14:40:00,34.11,34.2,34.1,34.12,96500.0,22.7746,22.8347,22.768,22.7813,96500.0
2010-02-25 14:50:00,34.13,34.2,34.1,34.17,115700.0,22.788,22.8347,22.768,22.8147,115700.0
2010-02-25 15:00:00,34.16,34.24,34.12,34.21,142900.0,22.808,22.8614,22.7813,22.8414,142900.0
2010-02-25 15:10:00,34.22,34.23,34.15,34.15,96800.0,22.8481,22.8547,22.8013,22.8013,96800.0
2010-02-25 15:20:00,34.15,34.2,34.11,34.2,138000.0,22.8013,22.8347,22.7746,22.8347,138000.0
2010-02-25 15:30:00,34.2,34.27,34.18,34.23,327500.0,22.8347,22.8815,22.8214,22.8547,327500.0
2010-02-25 15:40:00,34.22,34.32,34.21,34.29,361100.0,22.8481,22.9148,22.8414,22.8948,361100.0
2010-02-25 15:50:00,34.3,34.3,34.18,34.26,671200.0,22.9015,22.9015,22.8214,22.8748,671200.0
2010-02-26 09:30:00,34.33,34.35,34.22,34.28,95500.0,22.9215,22.9349,22.8481,22.8881,95500.0
2010-02-26 09:40:00,34.28,34.38,34.21,34.32,131900.0,22.8881,22.9549,22.8414,22.9148,131900.0
2010-02-26 09:50:00,34.32,34.33,34.27,34.28,80500.0,22.9148,22.9215,22.8815,22.8881,80500.0
2010-02-26 10:00:00,34.29,34.33,34.19,34.25,124700.0,22.8948,22.9215,22.828,22.8681,124700.0
2010-02-26 10:10:00,34.25,34.35,34.25,34.34,134300.0,22.8681,22.9349,22.8681,22.9282,134300.0
2010-02-26 10:20:00,34.33,34.33,34.29,34.33,69500.0,22.9215,22.9215,22.8948,22.9215,69500.0
2010-02-26 10:30:00,34.32,34.44,34.29,34.44,149700.0,22.9148,22.995,22.8948,22.995,149700.0
2010-02-26 10:40:00,34.44,34.46,34.41,34.43,77200.0,22.995,23.0083,22.9749,22.9883,77200.0
2010-02-26 10:50:00,34.42,34.44,34.38,34.42,75800.0,22.9816,22.995,22.9549,22.9816,75800.0
2010-02-26 11:00:00,34.43,34.48,34.37,34.45,101600.0,22.9883,23.0217,22.9482,23.0016,101600.0
2010-02-26 11:10:00,34.45,34.5,34.43,34.47,74900.0,23.0016,23.035,22.9883,23.015,74900.0
2010-02-26 11:20:00,34.46,34.51,34.43,34.48,117000.0,23.0083,23.0417,22.9883,23.0217,117000.0
2010-02-26 11:30:00,34.47,34.52,34.44,34.51,83100.0,23.015,23.0484,22.995,23.0417,83100.0
2010-02-26 11:40:00,34.5,34.51,34.45,34.45,121200.0,23.035,23.0417,23.0016,23.0016,121200.0
2010-02-26 11:50:00,34.45,34.46,34.41,34.44,48800.0,23.0016,23.0083,22.9749,22.995,48800.0
2010-02-26 12:00:00,34.44,34.45,34.37,34.42,92700.0,22.995,23.0016,22.9482,22.9816,92700.0
2010-02-26 12:10:00,34.42,34.45,34.4,34.45,78700.0,22.9816,23.0016,22.9683,23.0016,78700.0
2010-02-26 12:20:00,34.44,34.45,34.4,34.42,55100.0,22.995,23.0016,22.9683,22.9816,55100.0
2010-02-26 12:30:00,34.41,34.44,34.38,34.4,67700.0,22.9749,22.995,22.9549,22.9683,67700.0
2010-02-26 12:40:00,34.41,34.43,34.35,34.35,72100.0,22.9749,22.9883,22.9349,22.9349,72100.0
2010-02-26 12:50:00,34.35,34.38,34.3,34.37,60000.0,22.9349,22.9549,22.9015,22.9482,60000.0
2010-02-26 13:00:00,34.37,34.39,34.35,34.37,59700.0,22.9482,22.9616,22.9349,22.9482,59700.0
2010-02-26 13:10:00,34.37,34.4,34.36,34.4,39300.0,22.9482,22.9683,22.9415,22.9683,39300.0
2010-02-26 13:20:00,34.4,34.43,34.39,34.43,83100.0,22.9683,22.9883,22.9616,22.9883,83100.0
2010-02-26 13:30:00,34.43,34.44,34.39,34.42,59200.0,22.9883,22.995,22.9616,22.9816,59200.0
2010-02-26 13:40:00,34.42,34.46,34.41,34.45,65600.0,22.9816,23.0083,22.9749,23.0016,65600.0
2010-02-26 13:50:00,34.45,34.49,34.44,34.47,68000.0,23.0016,23.0283,22.995,23.015,68000.0
2010-02-26 14:00:00,34.47,34.48,34.42,34.42,60500.0,23.015,23.0217,22.9816,22.9816,60500.0
2010-02-26 14:10:00,34.42,34.43,34.4,34.4,47300.0,22.9816,22.9883,22.9683,22.9683,47300.0
2010-02-26 14:20:00,34.4,34.48,34.39,34.45,98100.0,22.9683,23.0217,22.9616,23.0016,98100.0
2010-02-26 14:30:00,34.45,34.5,34.4,34.42,195700.0,23.0016,23.035,22.9683,22.9816,195700.0
2010-02-26 14:40:00,34.42,34.43,34.39,34.39,71300.0,22.9816,22.9883,22.9616,22.9616,71300.0
2010-02-26 14:50:00,34.4,34.41,34.38,34.39,121200.0,22.9683,22.9749,22.9549,22.9616,121200.0
2010-02-26 15:00:00,34.39,34.39,34.35,34.35,251300.0,22.9616,22.9616,22.9349,22.9349,251300.0
2010-02-26 15:10:00,34.36,34.39,34.35,34.36,139200.0,22.9415,22.9616,22.9349,22.9415,139200.0
2010-02-26 15:20:00,34.37,34.43,34.36,34.39,110000.0,22.9482,22.9883,22.9415,22.9616,110000.0
2010-02-26 15:30:00,34.39,34.41,34.37,34.4,164600.0,22.9616,22.9749,22.9482,22.9683,164600.0
2010-02-26 15:40:00,34.4,34.4,34.32,34.32,160800.0,22.9683,22.9683,22.9148,22.9148,160800.0
2010-02-26 15:50:00,34.32,34.43,34.32,34.35,430200.0,22.9148,22.9883,22.9148,22.9349,430200.0
2010-03-01 09:30:00,34.59,34.66,34.35,34.43,261200.0,23.0951,23.1419,22.9349,22.9883,261200.0
2010-03-01 09:40:00,34.43,34.47,34.38,34.38,154500.0,22.9883,23.015,22.9549,22.9549,154500.0
2010-03-01 09:50:00,34.38,34.41,34.38,34.39,59800.0,22.9549,22.9749,22.9549,22.9616,59800.0
2010-03-01 10:00:00,34.39,34.39,34.32,34.33,321000.0,22.9616,22.9616,22.9148,22.9215,321000.0
2010-03-01 10:10:00,34.32,34.42,34.32,34.4,104200.0,22.9148,22.9816,22.9148,22.9683,104200.0
2010-03-01 10:20:00,34.39,34.45,34.39,34.45,168000.0,22.9616,23.0016,22.9616,23.0016,168000.0
2010-03-01 10:30:00,34.45,34.45,34.4,34.45,116800.0,23.0016,23.0016,22.9683,23.0016,116800.0
2010-03-01 10:40:00,34.44,34.5,34.44,34.48,130400.0,22.995,23.035,22.995,23.0217,130400.0
2010-03-01 10:50:00,34.48,34.49,34.45,34.47,71600.0,23.0217,23.0283,23.0016,23.015,71600.0
2010-03-01 11:00:00,34.47,34.52,34.47,34.52,73600.0,23.015,23.0484,23.015,23.0484,73600.0
2010-03-01 11:10:00,34.51,34.55,34.49,34.51,114800.0,23.0417,23.0684,23.0283,23.0417,114800.0
2010-03-01 11:20:00,34.5,34.55,34.47,34.52,121200.0,23.035,23.0684,23.015,23.0484,121200.0
2010-03-01 11:30:00,34.52,34.54,34.51,34.52,85900.0,23.0484,23.0617,23.0417,23.0484,85900.0
2010-03-01 11:40:00,34.52,34.52,34.45,34.49,107500.0,23.0484,23.0484,23.0016,23.0283,107500.0
2010-03-01 11:50:00,34.48,34.49,34.44,34.44,81000.0,23.0217,23.0283,22.995,22.995,81000.0
2010-03-01 12:00:00,34.44,34.46,34.43,34.44,110200.0,22.995,23.0083,22.9883,22.995,110200.0
2010-03-01 12:10:00,34.43,34.44,34.43,34.44,39100.0,22.9883,22.995,22.9883,22.995,39100.0
2010-03-01 12:20:00,34.44,34.44,34.41,34.41,73700.0,22.995,22.995,22.9749,22.9749,73700.0
2010-03-01 12:30:00,34.4,34.41,34.35,34.36,78200.0,22.9683,22.9749,22.9349,22.9415,78200.0
2010-03-01 12:40:00,34.36,34.37,34.29,34.3,162200.0,22.9415,22.9482,22.8948,22.9015,162200.0
2010-03-01 12:50:00,34.29,34.33,34.28,34.33,86500.0,22.8948,22.9215,22.8881,22.9215,86500.0
2010-03-01 13:00:00,34.33,34.36,34.3,34.36,79200.0,22.9215,22.9415,22.9015,22.9415,79200.0
2010-03-01 13:10:00,34.36,34.38,34.34,34.34,178400.0,22.9415,22.9549,22.9282,22.9282,178400.0
2010-03-01 13:20:00,34.34,34.37,34.3,34.36,93100.0,22.9282,22.9482,22.9015,22.9415,93100.0
2010-03-01 13:30:00,34.36,34.38,34.31,34.33,158500.0,22.9415,22.9549,22.9082,22.9215,158500.0
2010-03-01 13:40:00,34.33,34.37,34.31,34.34,127200.0,22.9215,22.9482,22.9082,22.9282,127200.0
2010-03-01 13:50:00,34.34,34.35,34.31,34.33,113600.0,22.9282,22.9349,22.9082,22.9215,113600.0
2010-03-01 14:00:00,34.33,34.33,34.3,34.31,63400.0,22.9215,22.9215,22.9015,22.9082,63400.0
2010-03-01 14:10:00,34.3,34.37,34.3,34.34,83900.0,22.9015,22.9482,22.9015,22.9282,83900.0
2010-03-01 14:20:00,34.34,34.34,34.32,34.33,74000.0,22.9282,22.9282,22.9148,22.9215,74000.0
2010-03-01 14:30:00,34.34,34.34,34.3,34.3,63400.0,22.9282,22.9282,22.9015,22.9015,63400.0
2010-03-01 14:40:00,34.3,34.32,34.29,34.31,104000.0,22.9015,22.9148,22.8948,22.9082,104000.0
2010-03-01 14:50:00,34.32,34.33,34.31,34.32,104400.0,22.9148,22.9215,22.9082,22.9148,104400.0
2010-03-01 15:00:00,34.33,34.33,34.3,34.32,157000.0,22.9215,22.9215,22.9015,22.9148,157000.0
2010-03-01 15:10:00,34.31,34.32,34.29,34.31,114200.0,22.9082,22.9148,22.8948,22.9082,114200.0
2010-03-01 15:20:00,34.3,34.31,34.3,34.31,80800.0,22.9015,22.9082,22.9015,22.9082,80800.0
2010-03-01 15:30:00,34.3,34.34,34.3,34.31,210700.0,22.9015,22.9282,22.9015,22.9082,210700.0
2010-03-01 15:40:00,34.31,34.34,34.29,34.32,258300.0,22.9082,22.9282,22.8948,22.9148,258300.0
2010-03-01 15:50:00,34.32,34.36,34.3,34.3,643500.0,22.9148,22.9415,22.9015,22.9015,643500.0
2010-03-02 09:30:00,34.34,34.53,34.33,34.39,259000.0,22.9282,23.0551,22.9215,22.9616,259000.0
2010-03-02 09:40:00,34.4,34.49,34.37,34.47,147000.0,22.9683,23.0283,22.9482,23.015,147000.0
2010-03-02 09:50:00,34.47,34.49,34.45,34.48,197500.0,23.015,23.0283,23.0016,23.0217,197500.0
2010-03-02 10:00:00,34.48,34.56,34.47,34.54,145900.0,23.0217,23.0751,23.015,23.0617,145900.0
2010-03-02 10:10:00,34.54,34.54,34.42,34.47,125300.0,23.0617,23.0617,22.9816,23.015,125300.0
2010-03-02 10:20:00,34.47,34.52,34.44,34.45,150700.0,23.015,23.0484,22.995,23.0016,150700.0
2010-03-02 10:30:00,34.46,34.53,34.42,34.53,100200.0,23.0083,23.0551,22.9816,23.0551,100200.0
2010-03-02 10:40:00,34.52,34.55,34.48,34.51,69900.0,23.0484,23.0684,23.0217,23.0417,69900.0
2010-03-02 10:50:00,34.52,34.55,34.5,34.53,115600.0,23.0484,23.0684,23.035,23.0551,115600.0
2010-03-02 11:00:00,34.54,34.58,34.5,34.57,82200.0,23.0617,23.0884,23.035,23.0818,82200.0
2010-03-02 11:10:00,34.56,34.61,34.55,34.58,104400.0,23.0751,23.1085,23.0684,23.0884,104400.0
2010-03-02 11:20:00,34.59,34.59,34.54,34.56,97800.0,23.0951,23.0951,23.0617,23.0751,97800.0
2010-03-02 11:30:00,34.56,34.65,34.56,34.63,126800.0,23.0751,23.1352,23.0751,23.1218,126800.0
2010-03-02 11:40:00,34.63,34.64,34.58,34.59,38400.0,23.1218,23.1285,23.0884,23.0951,38400.0
2010-03-02 11:50:00,34.58,34.65,34.58,34.64,113800.0,23.0884,23.1352,23.0884,23.1285,113800.0
2010-03-02 12:00:00,34.64,34.69,34.52,34.65,111700.0,23.1285,23.1619,23.0484,23.1352,111700.0
2010-03-02 12:10:00,34.65,34.66,34.57,34.6,82200.0,23.1352,23.1419,23.0818,23.1018,82200.0
2010-03-02 12:20:00,34.6,34.67,34.59,34.65,94800.0,23.1018,23.1485,23.0951,23.1352,94800.0
2010-03-02 12:30:00,34.65,34.65,34.6,34.65,60800.0,23.1352,23.1352,23.1018,23.1352,60800.0
2010-03-02 12:40:00,34.65,34.65,34.61,34.65,52200.0,23.1352,23.1352,23.1085,23.1352,52200.0
2010-03-02 12:50:00,34.64,34.65,34.62,34.64,56800.0,23.1285,23.1352,23.1151,23.1285,56800.0
2010-03-02 13:00:00,34.64,34.66,34.62,34.65,85900.0,23.1285,23.1419,23.1151,23.1352,85900.0
2010-03-02 13:10:00,34.64,34.69,34.62,34.67,86700.0,23.1285,23.1619,23.1151,23.1485,86700.0
2010-03-02 13:20:00,34.67,34.67,34.65,34.67,85800.0,23.1485,23.1485,23.1352,23.1485,85800.0
2010-03-02 13:30:00,34.66,34.67,34.65,34.66,98400.0,23.1419,23.1485,23.1352,23.1419,98400.0
2010-03-02 13:40:00,34.66,34.68,34.66,34.68,55700.0,23.1419,23.1552,23.1419,23.1552,55700.0
2010-03-02 13:50:00,34.67,34.7,34.66,34.67,136800.0,23.1485,23.1686,23.1419,23.1485,136800.0
2010-03-02 14:00:00,34.67,34.69,34.63,34.64,104000.0,23.1485,23.1619,23.1218,23.1285,104000.0
2010-03-02 14:10:00,34.64,34.66,34.63,34.65,110800.0,23.1285,23.1419,23.1218,23.1352,110800.0
2010-03-02 14:20:00,34.65,34.66,34.63,34.64,153900.0,23.1352,23.1419,23.1218,23.1285,153900.0
2010-03-02 14:30:00,34.65,34.73,34.65,34.72,260700.0,23.1352,23.1886,23.1352,23.1819,260700.0
2010-03-02 14:40:00,34.73,34.73,34.69,34.7,90100.0,23.1886,23.1886,23.1619,23.1686,90100.0
2010-03-02 14:50:00,34.7,34.7,34.64,34.66,147100.0,23.1686,23.1686,23.1285,23.1419,147100.0
2010-03-02 15:00:00,34.66,34.7,34.65,34.68,130100.0,23.1419,23.1686,23.1352,23.1552,130100.0
2010-03-02 15:10:00,34.68,34.76,34.66,34.66,567700.0,23.1552,23.2086,23.1419,23.1419,567700.0
2010-03-02 15:20:00,34.66,34.67,34.62,34.64,149900.0,23.1419,23.1485,23.1151,23.1285,149900.0
2010-03-02 15:30:00,34.64,34.69,34.63,34.63,173500.0,23.1285,23.1619,23.1218,23.1218,173500.0
2010-03-02 15:40:00,34.63,34.64,34.54,34.58,321800.0,23.1218,23.1285,23.0617,23.0884,321800.0
2010-03-02 15:50:00,34.58,34.59,34.55,34.56,533100.0,23.0884,23.0951,23.0684,23.0751,533100.0
2010-03-03 09:30:00,34.62,34.73,34.53,34.55,137900.0,23.1151,23.1886,23.0551,23.0684,137900.0
2010-03-03 09:40:00,34.56,34.62,34.5,34.61,80800.0,23.0751,23.1151,23.035,23.1085,80800.0
2010-03-03 09:50:00,34.6,34.64,34.58,34.62,109200.0,23.1018,23.1285,23.0884,23.1151,109200.0
2010-03-03 10:00:00,34.64,34.7,34.56,34.6,86400.0,23.1285,23.1686,23.0751,23.1018,86400.0
2010-03-03 10:10:00,34.6,34.61,34.52,34.54,119600.0,23.1018,23.1085,23.0484,23.0617,119600.0
2010-03-03 10:20:00,34.54,34.57,34.51,34.53,104600.0,23.0617,23.0818,23.0417,23.0551,104600.0
2010-03-03 10:30:00,34.53,34.64,34.51,34.6,121100.0,23.0551,23.1285,23.0417,23.1018,121100.0
2010-03-03 10:40:00,34.6,34.61,34.55,34.58,76000.0,23.1018,23.1085,23.0684,23.0884,76000.0
2010-03-03 10:50:00,34.58,34.6,34.55,34.58,166200.0,23.0884,23.1018,23.0684,23.0884,166200.0
2010-03-03 11:00:00,34.58,34.58,34.52,34.52,71700.0,23.0884,23.0884,23.0484,23.0484,71700.0
2010-03-03 11:10:00,34.52,34.53,34.43,34.43,119100.0,23.0484,23.0551,22.9883,22.9883,119100.0
2010-03-03 11:20:00,34.44,34.46,34.4,34.44,158500.0,22.995,23.0083,22.9683,22.995,158500.0
2010-03-03 11:30:00,34.44,34.45,34.35,34.36,109900.0,22.995,23.0016,22.9349,22.9415,109900.0
2010-03-03 11:40:00,34.35,34.39,34.35,34.38,120800.0,22.9349,22.9616,22.9349,22.9549,120800.0
2010-03-03 11:50:00,34.39,34.44,34.36,34.44,81200.0,22.9616,22.995,22.9415,22.995,81200.0
2010-03-03 12:00:00,34.43,34.45,34.39,34.41,228800.0,22.9883,23.0016,22.9616,22.9749,228800.0
2010-03-03 12:10:00,34.4,34.41,34.36,34.38,95200.0,22.9683,22.9749,22.9415,22.9549,95200.0
2010-03-03 12:20:00,34.38,34.42,34.38,34.41,62800.0,22.9549,22.9816,22.9549,22.9749,62800.0
2010-03-03 12:30:00,34.41,34.41,34.37,34.37,66800.0,22.9749,22.9749,22.9482,22.9482,66800.0
2010-03-03 12:40:00,34.38,34.38,34.35,34.36,94500.0,22.9549,22.9549,22.9349,22.9415,94500.0
2010-03-03 12:50:00,34.35,34.36,34.3,34.31,155300.0,22.9349,22.9415,22.9015,22.9082,155300.0
2010-03-03 13:00:00,34.31,34.32,34.3,34.32,122200.0,22.9082,22.9148,22.9015,22.9148,122200.0
2010-03-03 13:10:00,34.31,34.34,34.3,34.31,92300.0,22.9082,22.9282,22.9015,22.9082,92300.0
2010-03-03 13:20:00,34.31,34.35,34.31,34.34,88100.0,22.9082,22.9349,22.9082,22.9282,88100.0
2010-03-03 13:30:00,34.34,34.36,34.33,34.36,113700.0,22.9282,22.9415,22.9215,22.9415,113700.0
2010-03-03 13:40:00,34.35,34.39,34.34,34.39,114400.0,22.9349,22.9616,22.9282,22.9616,114400.0
2010-03-03 13:50:00,34.39,34.42,34.38,34.41,66000.0,22.9616,22.9816,22.9549,22.9749,66000.0
2010-03-03 14:00:00,34.41,34.44,34.38,34.38,109200.0,22.9749,22.995,22.9549,22.9549,109200.0
2010-03-03 14:10:00,34.38,34.4,34.33,34.33,91400.0,22.9549,22.9683,22.9215,22.9215,91400.0
2010-03-03 14:20:00,34.34,34.34,34.31,34.31,97700.0,22.9282,22.9282,22.9082,22.9082,97700.0
2010-03-03 14:30:00,34.32,34.33,34.3,34.31,110400.0,22.9148,22.9215,22.9015,22.9082,110400.0
2010-03-03 14:40:00,34.3,34.31,34.23,34.25,241600.0,22.9015,22.9082,22.8547,22.8681,241600.0
2010-03-03 14:50:00,34.26,34.33,34.25,34.32,158300.0,22.8748,22.9215,22.8681,22.9148,158300.0
2010-03-03 15:00:00,34.33,34.4,34.31,34.4,145800.0,22.9215,22.9683,22.9082,22.9683,145800.0
2010-03-03 15:10:00,34.4,34.41,34.37,34.38,155100.0,22.9683,22.9749,22.9482,22.9549,155100.0
2010-03-03 15:20:00,34.37,34.38,34.31,34.35,163500.0,22.9482,22.9549,22.9082,22.9349,163500.0
2010-03-03 15:30:00,34.35,34.36,34.31,34.33,204800.0,22.9349,22.9415,22.9082,22.9215,204800.0
2010-03-03 15:40:00,34.34,34.35,34.31,34.34,206700.0,22.9282,22.9349,22.9082,22.9282,206700.0
2010-03-03 15:50:00,34.34,34.34,34.3,34.3,385600.0,22.9282,22.9282,22.9015,22.9015,385600.0
2010-03-04 09:30:00,34.39,34.56,34.31,34.44,159900.0,22.9616,23.0751,22.9082,22.995,159900.0
2010-03-04 09:40:00,34.45,34.51,34.42,34.44,109600.0,23.0016,23.0417,22.9816,22.995,109600.0
2010-03-04 09:50:00,34.44,34.52,34.4,34.48,149300.0,22.995,23.0484,22.9683,23.0217,149300.0
2010-03-04 10:00:00,34.47,34.49,34.4,34.4,152300.0,23.015,23.0283,22.9683,22.9683,152300.0
2010-03-04 10:10:00,34.4,34.46,34.39,34.39,280100.0,22.9683,23.0083,22.9616,22.9616,280100.0
2010-03-04 10:20:00,34.4,34.44,34.39,34.4,210500.0,22.9683,22.995,22.9616,22.9683,210500.0
2010-03-04 10:30:00,34.41,34.41,34.34,34.39,152900.0,22.9749,22.9749,22.9282,22.9616,152900.0
2010-03-04 10:40:00,34.38,34.48,34.35,34.46,131300.0,22.9549,23.0217,22.9349,23.0083,131300.0
2010-03-04 10:50:00,34.46,34.48,34.44,34.45,106000.0,23.0083,23.0217,22.995,23.0016,106000.0
2010-03-04 11:00:00,34.45,34.5,34.45,34.49,115700.0,23.0016,23.035,23.0016,23.0283,115700.0
2010-03-04 11:10:00,34.49,34.52,34.45,34.46,84200.0,23.0283,23.0484,23.0016,23.0083,84200.0
2010-03-04 11:20:00,34.45,34.51,34.43,34.48,193900.0,23.0016,23.0417,22.9883,23.0217,193900.0
2010-03-04 11:30:00,34.49,34.5,34.45,34.46,66500.0,23.0283,23.035,23.0016,23.0083,66500.0
2010-03-04 11:40:00,34.46,34.5,34.45,34.46,77500.0,23.0083,23.035,23.0016,23.0083,77500.0
2010-03-04 11:50:00,34.46,34.49,34.46,34.48,57800.0,23.0083,23.0283,23.0083,23.0217,57800.0
2010-03-04 12:00:00,34.47,34.49,34.46,34.46,59100.0,23.015,23.0283,23.0083,23.0083,59100.0
2010-03-04 12:10:00,34.46,34.47,34.45,34.47,61900.0,23.0083,23.015,23.0016,23.015,61900.0
2010-03-04 12:20:00,34.47,34.48,34.46,34.46,71200.0,23.015,23.0217,23.0083,23.0083,71200.0
2010-03-04 12:30:00,34.45,34.46,34.43,34.44,39600.0,23.0016,23.0083,22.9883,22.995,39600.0
2010-03-04 12:40:00,34.44,34.49,34.44,34.48,85800.0,22.995,23.0283,22.995,23.0217,85800.0
2010-03-04 12:50:00,34.48,34.53,34.46,34.47,208200.0,23.0217,23.0551,23.0083,23.015,208200.0
2010-03-04 13:00:00,34.48,34.49,34.46,34.46,60400.0,23.0217,23.0283,23.0083,23.0083,60400.0
2010-03-04 13:10:00,34.47,34.48,34.45,34.45,65600.0,23.015,23.0217,23.0016,23.0016,65600.0
2010-03-04 13:20:00,34.44,34.46,34.44,34.45,72500.0,22.995,23.0083,22.995,23.0016,72500.0
2010-03-04 13:30:00,34.46,34.47,34.45,34.47,67400.0,23.0083,23.015,23.0016,23.015,67400.0
2010-03-04 13:40:00,34.46,34.5,34.46,34.49,114900.0,23.0083,23.035,23.0083,23.0283,114900.0
2010-03-04 13:50:00,34.5,34.51,34.49,34.49,128000.0,23.035,23.0417,23.0283,23.0283,128000.0
2010-03-04 14:00:00,34.5,34.5,34.46,34.47,67900.0,23.035,23.035,23.0083,23.015,67900.0
2010-03-04 14:10:00,34.48,34.48,34.45,34.46,80000.0,23.0217,23.0217,23.0016,23.0083,80000.0
2010-03-04 14:20:00,34.46,34.48,34.45,34.46,43800.0,23.0083,23.0217,23.0016,23.0083,43800.0
2010-03-04 14:30:00,34.46,34.5,34.45,34.48,106300.0,23.0083,23.035,23.0016,23.0217,106300.0
2010-03-04 14:40:00,34.48,34.5,34.47,34.48,117700.0,23.0217,23.035,23.015,23.0217,117700.0
2010-03-04 14:50:00,34.48,34.49,34.46,34.47,87700.0,23.0217,23.0283,23.0083,23.015,87700.0
2010-03-04 15:00:00,34.48,34.49,34.45,34.48,126600.0,23.0217,23.0283,23.0016,23.0217,126600.0
2010-03-04 15:10:00,34.48,34.49,34.46,34.46,80700.0,23.0217,23.0283,23.0083,23.0083,80700.0
2010-03-04 15:20:00,34.47,34.49,34.46,34.49,138300.0,23.015,23.0283,23.0083,23.0283,138300.0
2010-03-04 15:30:00,34.49,34.5,34.48,34.5,143000.0,23.0283,23.035,23.0217,23.035,143000.0
2010-03-04 15:40:00,34.5,34.56,34.49,34.56,211000.0,23.035,23.0751,23.0283,23.0751,211000.0
2010-03-04 15:50:00,34.56,34.56,34.51,34.51,467600.0,23.0751,23.0751,23.0417,23.0417,467600.0
2010-03-05 09:30:00,34.65,34.75,34.63,34.74,203900.0,23.1352,23.2019,23.1218,23.1953,203900.0
2010-03-05 09:40:00,34.73,34.82,34.72,34.81,142600.0,23.1886,23.2487,23.1819,23.242,142600.0
2010-03-05 09:50:00,34.81,34.89,34.79,34.88,167500.0,23.242,23.2954,23.2287,23.2887,167500.0
2010-03-05 10:00:00,34.88,34.9,34.86,34.89,177300.0,23.2887,23.3021,23.2754,23.2954,177300.0
2010-03-05 10:10:00,34.89,34.91,34.88,34.89,93700.0,23.2954,23.3088,23.2887,23.2954,93700.0
2010-03-05 10:20:00,34.88,35.0,34.87,35.0,240900.0,23.2887,23.3689,23.2821,23.3689,240900.0
2010-03-05 10:30:00,34.99,34.99,34.92,34.94,147100.0,23.3622,23.3622,23.3154,23.3288,147100.0
2010-03-05 10:40:00,34.93,34.94,34.91,34.93,85500.0,23.3221,23.3288,23.3088,23.3221,85500.0
2010-03-05 10:50:00,34.92,34.94,34.91,34.92,99200.0,23.3154,23.3288,23.3088,23.3154,99200.0
2010-03-05 11:00:00,34.93,34.95,34.92,34.94,181900.0,23.3221,23.3355,23.3154,23.3288,181900.0
2010-03-05 11:10:00,34.94,34.95,34.92,34.94,110600.0,23.3288,23.3355,23.3154,23.3288,110600.0
2010-03-05 11:20:00,34.94,34.96,34.92,34.96,108400.0,23.3288,23.3422,23.3154,23.3422,108400.0
2010-03-05 11:30:00,34.96,34.96,34.93,34.94,89200.0,23.3422,23.3422,23.3221,23.3288,89200.0
2010-03-05 11:40:00,34.93,34.95,34.93,34.95,71200.0,23.3221,23.3355,23.3221,23.3355,71200.0
2010-03-05 11:50:00,34.95,34.97,34.93,34.96,127500.0,23.3355,23.3488,23.3221,23.3422,127500.0
2010-03-05 12:00:00,34.96,34.98,34.95,34.95,109300.0,23.3422,23.3555,23.3355,23.3355,109300.0
2010-03-05 12:10:00,34.95,34.96,34.95,34.95,84400.0,23.3355,23.3422,23.3355,23.3355,84400.0
2010-03-05 12:20:00,34.95,34.96,34.95,34.95,46900.0,23.3355,23.3422,23.3355,23.3355,46900.0
2010-03-05 12:30:00,34.95,34.96,34.95,34.95,42800.0,23.3355,23.3422,23.3355,23.3355,42800.0
2010-03-05 12:40:00,34.95,34.96,34.95,34.95,60400.0,23.3355,23.3422,23.3355,23.3355,60400.0
2010-03-05 12:50:00,34.96,34.98,34.93,34.97,184100.0,23.3422,23.3555,23.3221,23.3488,184100.0
2010-03-05 13:00:00,34.97,34.98,34.94,34.94,126200.0,23.3488,23.3555,23.3288,23.3288,126200.0
2010-03-05 13:10:00,34.95,34.96,34.93,34.93,27600.0,23.3355,23.3422,23.3221,23.3221,27600.0
2010-03-05 13:20:00,34.93,34.95,34.93,34.93,87900.0,23.3221,23.3355,23.3221,23.3221,87900.0
2010-03-05 13:30:00,34.93,34.94,34.93,34.94,41000.0,23.3221,23.3288,23.3221,23.3288,41000.0
2010-03-05 13:40:00,34.94,34.97,34.93,34.97,69000.0,23.3288,23.3488,23.3221,23.3488,69000.0
2010-03-05 13:50:00,34.97,34.98,34.94,34.97,144200.0,23.3488,23.3555,23.3288,23.3488,144200.0
2010-03-05 14:00:00,34.97,34.98,34.95,34.98,59100.0,23.3488,23.3555,23.3355,23.3555,59100.0
2010-03-05 14:10:00,34.98,34.98,34.95,34.96,77800.0,23.3555,23.3555,23.3355,23.3422,77800.0
2010-03-05 14:20:00,34.95,34.96,34.93,34.96,64600.0,23.3355,23.3422,23.3221,23.3422,64600.0
2010-03-05 14:30:00,34.96,34.97,34.94,34.94,97000.0,23.3422,23.3488,23.3288,23.3288,97000.0
2010-03-05 14:40:00,34.94,35.0,34.94,34.98,148100.0,23.3288,23.3689,23.3288,23.3555,148100.0
2010-03-05 14:50:00,34.97,34.99,34.97,34.98,90400.0,23.3488,23.3622,23.3488,23.3555,90400.0
2010-03-05 15:00:00,34.98,35.02,34.95,35.0,220900.0,23.3555,23.3822,23.3355,23.3689,220900.0
2010-03-05 15:10:00,35.0,35.03,34.99,35.03,275100.0,23.3689,23.3889,23.3622,23.3889,275100.0
2010-03-05 15:20:00,35.03,35.07,35.02,35.06,133600.0,23.3889,23.4156,23.3822,23.4089,133600.0
2010-03-05 15:30:00,35.07,35.09,35.04,35.04,263500.0,23.4156,23.429,23.3956,23.3956,263500.0
2010-03-05 15:40:00,35.04,35.05,34.99,35.03,354500.0,23.3956,23.4022,23.3622,23.3889,354500.0
2010-03-05 15:50:00,35.04,35.09,35.03,35.08,594600.0,23.3956,23.429,23.3889,23.4223,594600.0
2010-03-08 09:30:00,35.11,35.11,34.81,34.95,328700.0,23.4423,23.4423,23.242,23.3355,328700.0
2010-03-08 09:40:00,34.96,34.98,34.93,34.93,199900.0,23.3422,23.3555,23.3221,23.3221,199900.0
2010-03-08 09:50:00,34.94,34.98,34.91,34.94,224000.0,23.3288,23.3555,23.3088,23.3288,224000.0
2010-03-08 10:00:00,34.94,34.98,34.88,34.88,156100.0,23.3288,23.3555,23.2887,23.2887,156100.0
2010-03-08 10:10:00,34.88,34.96,34.88,34.93,142800.0,23.2887,23.3422,23.2887,23.3221,142800.0
2010-03-08 10:20:00,34.94,34.94,34.85,34.86,110500.0,23.3288,23.3288,23.2687,23.2754,110500.0
2010-03-08 10:30:00,34.86,34.92,34.83,34.9,152600.0,23.2754,23.3154,23.2554,23.3021,152600.0
2010-03-08 10:40:00,34.91,34.91,34.87,34.88,97000.0,23.3088,23.3088,23.2821,23.2887,97000.0
2010-03-08 10:50:00,34.88,34.94,34.88,34.94,104700.0,23.2887,23.3288,23.2887,23.3288,104700.0
2010-03-08 11:00:00,34.94,34.98,34.92,34.96,165700.0,23.3288,23.3555,23.3154,23.3422,165700.0
2010-03-08 11:10:00,34.96,34.97,34.9,34.9,206200.0,23.3422,23.3488,23.3021,23.3021,206200.0
2010-03-08 11:20:00,34.91,34.94,34.87,34.9,120600.0,23.3088,23.3288,23.2821,23.3021,120600.0
2010-03-08 11:30:00,34.9,34.95,34.88,34.94,97000.0,23.3021,23.3355,23.2887,23.3288,97000.0
2010-03-08 11:40:00,34.94,34.96,34.93,34.95,52000.0,23.3288,23.3422,23.3221,23.3355,52000.0
2010-03-08 11:50:00,34.96,34.97,34.92,34.94,91500.0,23.3422,23.3488,23.3154,23.3288,91500.0
2010-03-08 12:00:00,34.94,34.95,34.91,34.92,118900.0,23.3288,23.3355,23.3088,23.3154,118900.0
2010-03-08 12:10:00,34.91,34.97,34.9,34.96,76600.0,23.3088,23.3488,23.3021,23.3422,76600.0
2010-03-08 12:20:00,34.96,34.97,34.93,34.97,79100.0,23.3422,23.3488,23.3221,23.3488,79100.0
2010-03-08 12:30:00,34.96,34.98,34.95,34.97,81100.0,23.3422,23.3555,23.3355,23.3488,81100.0
2010-03-08 12:40:00,34.96,34.97,34.94,34.96,75400.0,23.3422,23.3488,23.3288,23.3422,75400.0
2010-03-08 12:50:00,34.95,34.98,34.9,34.94,124600.0,23.3355,23.3555,23.3021,23.3288,124600.0
2010-03-08 13:00:00,34.95,34.97,34.92,34.92,89600.0,23.3355,23.3488,23.3154,23.3154,89600.0
2010-03-08 13:10:00,34.93,34.95,34.92,34.95,86700.0,23.3221,23.3355,23.3154,23.3355,86700.0
2010-03-08 13:20:00,34.95,34.98,34.94,34.98,81700.0,23.3355,23.3555,23.3288,23.3555,81700.0
2010-03-08 13:30:00,34.97,35.0,34.97,35.0,61600.0,23.3488,23.3689,23.3488,23.3689,61600.0
2010-03-08 13:40:00,35.0,35.01,34.97,34.98,79800.0,23.3689,23.3755,23.3488,23.3555,79800.0
2010-03-08 13:50:00,34.99,35.0,34.96,35.0,88200.0,23.3622,23.3689,23.3422,23.3689,88200.0
2010-03-08 14:00:00,35.0,35.02,34.99,35.02,66000.0,23.3689,23.3822,23.3622,23.3822,66000.0
2010-03-08 14:10:00,35.01,35.02,34.98,34.99,78800.0,23.3755,23.3822,23.3555,23.3622,78800.0
2010-03-08 14:20:00,34.98,35.0,34.97,34.99,115800.0,23.3555,23.3689,23.3488,23.3622,115800.0
2010-03-08 14:30:00,34.99,34.99,34.97,34.98,70500.0,23.3622,23.3622,23.3488,23.3555,70500.0
2010-03-08 14:40:00,34.99,35.0,34.97,34.99,101600.0,23.3622,23.3689,23.3488,23.3622,101600.0
2010-03-08 14:50:00,34.98,35.01,34.97,34.99,162300.0,23.3555,23.3755,23.3488,23.3622,162300.0
2010-03-08 15:00:00,35.0,35.01,34.96,34.99,208000.0,23.3689,23.3755,23.3422,23.3622,208000.0
2010-03-08 15:10:00,34.99,35.0,34.96,34.98,162000.0,23.3622,23.3689,23.3422,23.3555,162000.0
2010-03-08 15:20:00,34.98,35.01,34.97,34.99,147700.0,23.3555,23.3755,23.3488,23.3622,147700.0
2010-03-08 15:30:00,34.99,35.0,34.95,34.96,164600.0,23.3622,23.3689,23.3355,23.3422,164600.0
2010-03-08 15:40:00,34.95,34.97,34.92,34.92,227300.0,23.3355,23.3488,23.3154,23.3154,227300.0
2010-03-08 15:50:00,34.92,34.94,34.91,34.91,434700.0,23.3154,23.3288,23.3088,23.3088,434700.0
2010-03-09 09:30:00,34.91,35.01,34.77,34.85,221400.0,23.3088,23.3755,23.2153,23.2687,221400.0
2010-03-09 09:40:00,34.85,34.89,34.83,34.84,164400.0,23.2687,23.2954,23.2554,23.262,164400.0
2010-03-09 09:50:00,34.85,34.94,34.84,34.94,190700.0,23.2687,23.3288,23.262,23.3288,190700.0
2010-03-09 10:00:00,34.93,34.94,34.9,34.91,117900.0,23.3221,23.3288,23.3021,23.3088,117900.0
2010-03-09 10:10:00,34.91,34.92,34.9,34.92,116500.0,23.3088,23.3154,23.3021,23.3154,116500.0
2010-03-09 10:20:00,34.92,34.92,34.91,34.91,81600.0,23.3154,23.3154,23.3088,23.3088,81600.0
2010-03-09 10:30:00,34.92,34.98,34.91,34.97,378100.0,23.3154,23.3555,23.3088,23.3488,378100.0
2010-03-09 10:40:00,34.97,35.01,34.95,35.01,207300.0,23.3488,23.3755,23.3355,23.3755,207300.0
2010-03-09 10:50:00,35.01,35.02,35.0,35.02,146400.0,23.3755,23.3822,23.3689,23.3822,146400.0
2010-03-09 11:00:00,35.02,35.03,34.95,34.97,137300.0,23.3822,23.3889,23.3355,23.3488,137300.0
2010-03-09 11:10:00,34.98,35.01,34.97,35.0,122200.0,23.3555,23.3755,23.3488,23.3689,122200.0
2010-03-09 11:20:00,34.99,35.02,34.99,35.02,86700.0,23.3622,23.3822,23.3622,23.3822,86700.0
2010-03-09 11:30:00,35.02,35.06,35.01,35.03,120200.0,23.3822,23.4089,23.3755,23.3889,120200.0
2010-03-09 11:40:00,35.03,35.05,35.0,35.05,100900.0,23.3889,23.4022,23.3689,23.4022,100900.0
2010-03-09 11:50:00,35.05,35.09,35.01,35.03,186200.0,23.4022,23.429,23.3755,23.3889,186200.0
2010-03-09 12:00:00,35.04,35.07,35.0,35.05,149200.0,23.3956,23.4156,23.3689,23.4022,149200.0
2010-03-09 12:10:00,35.05,35.08,35.01,35.05,93000.0,23.4022,23.4223,23.3755,23.4022,93000.0
2010-03-09 12:20:00,35.05,35.07,35.04,35.06,81400.0,23.4022,23.4156,23.3956,23.4089,81400.0
2010-03-09 12:30:00,35.06,35.07,35.04,35.05,62700.0,23.4089,23.4156,23.3956,23.4022,62700.0
2010-03-09 12:40:00,35.06,35.1,35.05,35.1,54800.0,23.4089,23.4356,23.4022,23.4356,54800.0
2010-03-09 12:50:00,35.1,35.15,35.09,35.15,68000.0,23.4356,23.469,23.429,23.469,68000.0
2010-03-09 13:00:00,35.15,35.15,35.13,35.15,71300.0,23.469,23.469,23.4557,23.469,71300.0
2010-03-09 13:10:00,35.15,35.17,35.14,35.17,55000.0,23.469,23.4824,23.4623,23.4824,55000.0
2010-03-09 13:20:00,35.17,35.17,35.11,35.12,89200.0,23.4824,23.4824,23.4423,23.449,89200.0
2010-03-09 13:30:00,35.12,35.14,35.11,35.11,37600.0,23.449,23.4623,23.4423,23.4423,37600.0
2010-03-09 13:40:00,35.11,35.13,35.07,35.13,119900.0,23.4423,23.4557,23.4156,23.4557,119900.0
2010-03-09 13:50:00,35.13,35.14,35.09,35.09,50900.0,23.4557,23.4623,23.429,23.429,50900.0
2010-03-09 14:00:00,35.09,35.12,35.08,35.11,67100.0,23.429,23.449,23.4223,23.4423,67100.0
2010-03-09 14:10:00,35.1,35.11,35.08,35.09,29600.0,23.4356,23.4423,23.4223,23.429,29600.0
2010-03-09 14:20:00,35.08,35.12,35.08,35.12,44300.0,23.4223,23.449,23.4223,23.449,44300.0
2010-03-09 14:30:00,35.11,35.12,35.08,35.1,80900.0,23.4423,23.449,23.4223,23.4356,80900.0
2010-03-09 14:40:00,35.1,35.11,35.08,35.1,82800.0,23.4356,23.4423,23.4223,23.4356,82800.0
2010-03-09 14:50:00,35.1,35.13,35.07,35.1,104300.0,23.4356,23.4557,23.4156,23.4356,104300.0
2010-03-09 15:00:00,35.09,35.13,35.09,35.1,76900.0,23.429,23.4557,23.429,23.4356,76900.0
2010-03-09 15:10:00,35.1,35.11,35.05,35.09,118000.0,23.4356,23.4423,23.4022,23.429,118000.0
2010-03-09 15:20:00,35.09,35.09,35.05,35.07,160700.0,23.429,23.429,23.4022,23.4156,160700.0
2010-03-09 15:30:00,35.07,35.07,35.05,35.06,63800.0,23.4156,23.4156,23.4022,23.4089,63800.0
2010-03-09 15:40:00,35.06,35.1,35.05,35.05,100700.0,23.4089,23.4356,23.4022,23.4022,100700.0
2010-03-09 15:50:00,35.05,35.09,35.05,35.06,315700.0,23.4022,23.429,23.4022,23.4089,315700.0
2010-03-10 09:30:00,35.24,35.26,35.08,35.1,267000.0,23.5291,23.5425,23.4223,23.4356,267000.0
2010-03-10 09:40:00,35.11,35.28,35.11,35.28,179900.0,23.4423,23.5558,23.4423,23.5558,179900.0
2010-03-10 09:50:00,35.28,35.29,35.23,35.29,141500.0,23.5558,23.5625,23.5224,23.5625,141500.0
2010-03-10 10:00:00,35.29,35.33,35.28,35.31,168300.0,23.5625,23.5892,23.5558,23.5758,168300.0
2010-03-10 10:10:00,35.3,35.34,35.29,35.29,161400.0,23.5692,23.5959,23.5625,23.5625,161400.0
2010-03-10 10:20:00,35.29,35.32,35.28,35.31,92500.0,23.5625,23.5825,23.5558,23.5758,92500.0
2010-03-10 10:30:00,35.32,35.34,35.3,35.3,135800.0,23.5825,23.5959,23.5692,23.5692,135800.0
2010-03-10 10:40:00,35.3,35.31,35.24,35.25,128100.0,23.5692,23.5758,23.5291,23.5358,128100.0
2010-03-10 10:50:00,35.25,35.29,35.24,35.28,119700.0,23.5358,23.5625,23.5291,23.5558,119700.0
2010-03-10 11:00:00,35.27,35.37,35.27,35.37,129400.0,23.5491,23.6159,23.5491,23.6159,129400.0
2010-03-10 11:10:00,35.36,35.4,35.35,35.4,122500.0,23.6092,23.6359,23.6026,23.6359,122500.0
2010-03-10 11:20:00,35.39,35.43,35.38,35.38,127800.0,23.6293,23.656,23.6226,23.6226,127800.0
2010-03-10 11:30:00,35.39,35.41,35.33,35.34,163000.0,23.6293,23.6426,23.5892,23.5959,163000.0
2010-03-10 11:40:00,35.34,35.37,35.32,35.37,109700.0,23.5959,23.6159,23.5825,23.6159,109700.0
2010-03-10 11:50:00,35.37,35.37,35.32,35.32,80900.0,23.6159,23.6159,23.5825,23.5825,80900.0
2010-03-10 12:00:00,35.32,35.38,35.25,35.25,123700.0,23.5825,23.6226,23.5358,23.5358,123700.0
2010-03-10 12:10:00,35.25,35.27,35.22,35.23,93300.0,23.5358,23.5491,23.5158,23.5224,93300.0
2010-03-10 12:20:00,35.23,35.29,35.22,35.23,117700.0,23.5224,23.5625,23.5158,23.5224,117700.0
2010-03-10 12:30:00,35.24,35.27,35.2,35.26,93600.0,23.5291,23.5491,23.5024,23.5425,93600.0
2010-03-10 12:40:00,35.26,35.31,35.26,35.3,74600.0,23.5425,23.5758,23.5425,23.5692,74600.0
2010-03-10 12:50:00,35.3,35.34,35.28,35.33,119100.0,23.5692,23.5959,23.5558,23.5892,119100.0
2010-03-10 13:00:00,35.33,35.35,35.31,35.33,65700.0,23.5892,23.6026,23.5758,23.5892,65700.0
2010-03-10 13:10:00,35.32,35.37,35.31,35.37,47400.0,23.5825,23.6159,23.5758,23.6159,47400.0
2010-03-10 13:20:00,35.36,35.41,35.36,35.39,107800.0,23.6092,23.6426,23.6092,23.6293,107800.0
2010-03-10 13:30:00,35.39,35.4,35.37,35.38,86000.0,23.6293,23.6359,23.6159,23.6226,86000.0
2010-03-10 13:40:00,35.38,35.41,35.36,35.36,65500.0,23.6226,23.6426,23.6092,23.6092,65500.0
2010-03-10 13:50:00,35.37,35.38,35.34,35.36,69000.0,23.6159,23.6226,23.5959,23.6092,69000.0
2010-03-10 14:00:00,35.35,35.45,35.33,35.45,128700.0,23.6026,23.6693,23.5892,23.6693,128700.0
2010-03-10 14:10:00,35.44,35.46,35.4,35.44,136700.0,23.6626,23.676,23.6359,23.6626,136700.0
2010-03-10 14:20:00,35.44,35.45,35.42,35.45,66000.0,23.6626,23.6693,23.6493,23.6693,66000.0
2010-03-10 14:30:00,35.44,35.45,35.42,35.44,74100.0,23.6626,23.6693,23.6493,23.6626,74100.0
2010-03-10 14:40:00,35.44,35.45,35.41,35.44,65400.0,23.6626,23.6693,23.6426,23.6626,65400.0
2010-03-10 14:50:00,35.44,35.44,35.38,35.38,104800.0,23.6626,23.6626,23.6226,23.6226,104800.0
2010-03-10 15:00:00,35.38,35.39,35.36,35.38,136400.0,23.6226,23.6293,23.6092,23.6226,136400.0
2010-03-10 15:10:00,35.39,35.42,35.38,35.42,80200.0,23.6293,23.6493,23.6226,23.6493,80200.0
2010-03-10 15:20:00,35.42,35.42,35.32,35.33,230800.0,23.6493,23.6493,23.5825,23.5892,230800.0
2010-03-10 15:30:00,35.32,35.34,35.27,35.31,177100.0,23.5825,23.5959,23.5491,23.5758,177100.0
2010-03-10 15:40:00,35.31,35.37,35.29,35.34,196900.0,23.5758,23.6159,23.5625,23.5959,196900.0
2010-03-10 15:50:00,35.35,35.38,35.33,35.36,243400.0,23.6026,23.6226,23.5892,23.6092,243400.0
2010-03-11 09:30:00,35.33,35.38,35.26,35.26,192500.0,23.5892,23.6226,23.5425,23.5425,192500.0
2010-03-11 09:40:00,35.26,35.3,35.25,35.25,149600.0,23.5425,23.5692,23.5358,23.5358,149600.0
2010-03-11 09:50:00,35.25,35.31,35.23,35.3,130800.0,23.5358,23.5758,23.5224,23.5692,130800.0
2010-03-11 10:00:00,35.29,35.32,35.26,35.27,188200.0,23.5625,23.5825,23.5425,23.5491,188200.0
2010-03-11 10:10:00,35.27,35.28,35.24,35.24,67400.0,23.5491,23.5558,23.5291,23.5291,67400.0
2010-03-11 10:20:00,35.25,35.33,35.24,35.31,182300.0,23.5358,23.5892,23.5291,23.5758,182300.0
2010-03-11 10:30:00,35.31,35.35,35.3,35.34,135900.0,23.5758,23.6026,23.5692,23.5959,135900.0
2010-03-11 10:40:00,35.34,35.37,35.31,35.31,128900.0,23.5959,23.6159,23.5758,23.5758,128900.0
2010-03-11 10:50:00,35.31,35.4,35.31,35.36,291800.0,23.5758,23.6359,23.5758,23.6092,291800.0
2010-03-11 11:00:00,35.36,35.45,35.36,35.45,84400.0,23.6092,23.6693,23.6092,23.6693,84400.0
2010-03-11 11:10:00,35.45,35.46,35.4,35.42,91000.0,23.6693,23.676,23.6359,23.6493,91000.0
2010-03-11 11:20:00,35.42,35.47,35.42,35.42,114900.0,23.6493,23.6827,23.6493,23.6493,114900.0
2010-03-11 11:30:00,35.42,35.45,35.4,35.42,86300.0,23.6493,23.6693,23.6359,23.6493,86300.0
2010-03-11 11:40:00,35.41,35.45,35.4,35.41,65900.0,23.6426,23.6693,23.6359,23.6426,65900.0
2010-03-11 11:50:00,35.42,35.44,35.39,35.43,104100.0,23.6493,23.6626,23.6293,23.656,104100.0
2010-03-11 12:00:00,35.42,35.44,35.39,35.4,65800.0,23.6493,23.6626,23.6293,23.6359,65800.0
2010-03-11 12:10:00,35.4,35.43,35.33,35.36,103000.0,23.6359,23.656,23.5892,23.6092,103000.0
2010-03-11 12:20:00,35.36,35.38,35.33,35.34,77700.0,23.6092,23.6226,23.5892,23.5959,77700.0
2010-03-11 12:30:00,35.35,35.39,35.33,35.38,92900.0,23.6026,23.6293,23.5892,23.6226,92900.0
2010-03-11 12:40:00,35.38,35.44,35.38,35.4,69700.0,23.6226,23.6626,23.6226,23.6359,69700.0
2010-03-11 12:50:00,35.4,35.45,35.39,35.45,73500.0,23.6359,23.6693,23.6293,23.6693,73500.0
2010-03-11 13:00:00,35.45,35.5,35.44,35.5,159400.0,23.6693,23.7027,23.6626,23.7027,159400.0
2010-03-11 13:10:00,35.49,35.51,35.48,35.49,47300.0,23.696,23.7094,23.6894,23.696,47300.0
2010-03-11 13:20:00,35.49,35.52,35.49,35.52,64800.0,23.696,23.7161,23.696,23.7161,64800.0
2010-03-11 13:30:00,35.51,35.56,35.51,35.56,59500.0,23.7094,23.7428,23.7094,23.7428,59500.0
2010-03-11 13:40:00,35.55,35.64,35.54,35.64,184700.0,23.7361,23.7962,23.7294,23.7962,184700.0
2010-03-11 13:50:00,35.64,35.64,35.54,35.55,105900.0,23.7962,23.7962,23.7294,23.7361,105900.0
2010-03-11 14:00:00,35.56,35.56,35.53,35.56,65000.0,23.7428,23.7428,23.7227,23.7428,65000.0
2010-03-11 14:10:00,35.56,35.59,35.56,35.58,63800.0,23.7428,23.7628,23.7428,23.7561,63800.0
2010-03-11 14:20:00,35.58,35.62,35.56,35.6,134200.0,23.7561,23.7828,23.7428,23.7695,134200.0
2010-03-11 14:30:00,35.6,35.65,35.59,35.65,76600.0,23.7695,23.8029,23.7628,23.8029,76600.0
2010-03-11 14:40:00,35.65,35.65,35.61,35.62,94700.0,23.8029,23.8029,23.7761,23.7828,94700.0
2010-03-11 14:50:00,35.62,35.65,35.61,35.64,112700.0,23.7828,23.8029,23.7761,23.7962,112700.0
2010-03-11 15:00:00,35.65,35.68,35.63,35.66,160500.0,23.8029,23.8229,23.7895,23.8095,160500.0
2010-03-11 15:10:00,35.67,35.73,35.65,35.72,168200.0,23.8162,23.8563,23.8029,23.8496,168200.0
2010-03-11 15:20:00,35.71,35.72,35.69,35.69,130000.0,23.8429,23.8496,23.8296,23.8296,130000.0
2010-03-11 15:30:00,35.7,35.75,35.69,35.75,226800.0,23.8362,23.8696,23.8296,23.8696,226800.0
2010-03-11 15:40:00,35.75,35.79,35.74,35.78,361400.0,23.8696,23.8963,23.8629,23.8897,361400.0
2010-03-11 15:50:00,35.79,35.83,35.78,35.8,667000.0,23.8963,23.923,23.8897,23.903,667000.0
2010-03-12 09:30:00,35.99,35.99,35.73,35.75,295800.0,24.0299,24.0299,23.8563,23.8696,295800.0
2010-03-12 09:40:00,35.74,35.81,35.72,35.8,132900.0,23.8629,23.9097,23.8496,23.903,132900.0
2010-03-12 09:50:00,35.8,35.84,35.75,35.83,139000.0,23.903,23.9297,23.8696,23.923,139000.0
2010-03-12 10:00:00,35.84,35.84,35.74,35.79,164200.0,23.9297,23.9297,23.8629,23.8963,164200.0
2010-03-12 10:10:00,35.79,35.82,35.74,35.75,140700.0,23.8963,23.9164,23.8629,23.8696,140700.0
2010-03-12 10:20:00,35.75,35.82,35.72,35.77,78200.0,23.8696,23.9164,23.8496,23.883,78200.0
2010-03-12 10:30:00,35.77,35.83,35.56,35.56,578700.0,23.883,23.923,23.7428,23.7428,578700.0
2010-03-12 10:40:00,35.57,35.67,35.48,35.6,714300.0,23.7494,23.8162,23.6894,23.7695,714300.0
2010-03-12 10:50:00,35.59,35.68,35.57,35.68,548300.0,23.7628,23.8229,23.7494,23.8229,548300.0
2010-03-12 11:00:00,35.67,35.68,35.57,35.63,237100.0,23.8162,23.8229,23.7494,23.7895,237100.0
2010-03-12 11:10:00,35.62,35.69,35.61,35.68,245700.0,23.7828,23.8296,23.7761,23.8229,245700.0
2010-03-12 11:20:00,35.69,35.7,35.68,35.7,113900.0,23.8296,23.8362,23.8229,23.8362,113900.0
2010-03-12 11:30:00,35.69,35.7,35.64,35.66,114200.0,23.8296,23.8362,23.7962,23.8095,114200.0
2010-03-12 11:40:00,35.67,35.72,35.64,35.72,88200.0,23.8162,23.8496,23.7962,23.8496,88200.0
2010-03-12 11:50:00,35.72,35.78,35.72,35.76,127400.0,23.8496,23.8897,23.8496,23.8763,127400.0
2010-03-12 12:00:00,35.75,35.77,35.67,35.7,149700.0,23.8696,23.883,23.8162,23.8362,149700.0
2010-03-12 12:10:00,35.7,35.75,35.69,35.74,56200.0,23.8362,23.8696,23.8296,23.8629,56200.0
2010-03-12 12:20:00,35.74,35.78,35.73,35.77,87300.0,23.8629,23.8897,23.8563,23.883,87300.0
2010-03-12 12:30:00,35.77,35.78,35.73,35.73,72500.0,23.883,23.8897,23.8563,23.8563,72500.0
2010-03-12 12:40:00,35.74,35.77,35.73,35.76,74800.0,23.8629,23.883,23.8563,23.8763,74800.0
2010-03-12 12:50:00,35.77,35.77,35.72,35.76,84300.0,23.883,23.883,23.8496,23.8763,84300.0
2010-03-12 13:00:00,35.75,35.79,35.75,35.77,91800.0,23.8696,23.8963,23.8696,23.883,91800.0
2010-03-12 13:10:00,35.77,35.82,35.77,35.82,75800.0,23.883,23.9164,23.883,23.9164,75800.0
2010-03-12 13:20:00,35.82,35.84,35.82,35.84,48300.0,23.9164,23.9297,23.9164,23.9297,48300.0
2010-03-12 13:30:00,35.84,35.92,35.83,35.91,170000.0,23.9297,23.9831,23.923,23.9765,170000.0
2010-03-12 13:40:00,35.91,35.92,35.89,35.91,112000.0,23.9765,23.9831,23.9631,23.9765,112000.0
2010-03-12 13:50:00,35.92,35.96,35.89,35.96,120600.0,23.9831,24.0098,23.9631,24.0098,120600.0
2010-03-12 14:00:00,35.95,35.96,35.94,35.96,97400.0,24.0032,24.0098,23.9965,24.0098,97400.0
2010-03-12 14:10:00,35.95,36.0,35.95,35.99,210800.0,24.0032,24.0365,24.0032,24.0299,210800.0
2010-03-12 14:20:00,35.99,35.99,35.97,35.98,132400.0,24.0299,24.0299,24.0165,24.0232,132400.0
2010-03-12 14:30:00,35.98,35.99,35.97,35.97,129700.0,24.0232,24.0299,24.0165,24.0165,129700.0
2010-03-12 14:40:00,35.98,35.99,35.93,35.98,90300.0,24.0232,24.0299,23.9898,24.0232,90300.0
2010-03-12 14:50:00,35.99,35.99,35.97,35.97,51400.0,24.0299,24.0299,24.0165,24.0165,51400.0
2010-03-12 15:00:00,35.97,35.98,35.97,35.98,81400.0,24.0165,24.0232,24.0165,24.0232,81400.0
2010-03-12 15:10:00,35.97,35.98,35.96,35.96,107700.0,24.0165,24.0232,24.0098,24.0098,107700.0
2010-03-12 15:20:00,35.97,35.97,35.9,35.91,162300.0,24.0165,24.0165,23.9698,23.9765,162300.0
2010-03-12 15:30:00,35.91,35.94,35.9,35.94,128700.0,23.9765,23.9965,23.9698,23.9965,128700.0
2010-03-12 15:40:00,35.94,35.99,35.93,35.98,250800.0,23.9965,24.0299,23.9898,24.0232,250800.0
2010-03-12 15:50:00,35.98,35.99,35.92,35.94,462900.0,24.0232,24.0299,23.9831,23.9965,462900.0
2010-03-15 09:30:00,35.91,36.0,35.91,35.95,479300.0,23.9765,24.0365,23.9765,24.0032,479300.0
2010-03-15 09:40:00,35.95,35.97,35.86,35.93,148100.0,24.0032,24.0165,23.9431,23.9898,148100.0
2010-03-15 09:50:00,35.92,35.95,35.89,35.91,104300.0,23.9831,24.0032,23.9631,23.9765,104300.0
2010-03-15 10:00:00,35.91,35.97,35.9,35.97,130300.0,23.9765,24.0165,23.9698,24.0165,130300.0
2010-03-15 10:10:00,35.97,35.99,35.95,35.99,139600.0,24.0165,24.0299,24.0032,24.0299,139600.0
2010-03-15 10:20:00,35.99,36.04,35.98,36.01,444700.0,24.0299,24.0633,24.0232,24.0432,444700.0
2010-03-15 10:30:00,36.01,36.03,35.97,35.99,149300.0,24.0432,24.0566,24.0165,24.0299,149300.0
2010-03-15 10:40:00,35.99,36.01,35.88,35.89,483400.0,24.0299,24.0432,23.9564,23.9631,483400.0
2010-03-15 10:50:00,35.89,35.92,35.84,35.87,570200.0,23.9631,23.9831,23.9297,23.9497,570200.0
2010-03-15 11:00:00,35.86,35.94,35.86,35.91,136700.0,23.9431,23.9965,23.9431,23.9765,136700.0
2010-03-15 11:10:00,35.92,35.95,35.9,35.92,68900.0,23.9831,24.0032,23.9698,23.9831,68900.0
2010-03-15 11:20:00,35.92,35.98,35.89,35.97,76000.0,23.9831,24.0232,23.9631,24.0165,76000.0
2010-03-15 11:30:00,35.98,35.98,35.88,35.91,94100.0,24.0232,24.0232,23.9564,23.9765,94100.0
2010-03-15 11:40:00,35.91,35.94,35.88,35.88,77900.0,23.9765,23.9965,23.9564,23.9564,77900.0
2010-03-15 11:50:00,35.88,35.91,35.87,35.87,73100.0,23.9564,23.9765,23.9497,23.9497,73100.0
2010-03-15 12:00:00,35.87,35.88,35.83,35.83,99400.0,23.9497,23.9564,23.923,23.923,99400.0
2010-03-15 12:10:00,35.83,35.84,35.79,35.83,90200.0,23.923,23.9297,23.8963,23.923,90200.0
2010-03-15 12:20:00,35.83,35.88,35.78,35.79,148400.0,23.923,23.9564,23.8897,23.8963,148400.0
2010-03-15 12:30:00,35.8,35.82,35.77,35.79,80800.0,23.903,23.9164,23.883,23.8963,80800.0
2010-03-15 12:40:00,35.79,35.81,35.76,35.81,101800.0,23.8963,23.9097,23.8763,23.9097,101800.0
2010-03-15 12:50:00,35.81,35.84,35.8,35.83,57900.0,23.9097,23.9297,23.903,23.923,57900.0
2010-03-15 13:00:00,35.83,35.85,35.79,35.81,110100.0,23.923,23.9364,23.8963,23.9097,110100.0
2010-03-15 13:10:00,35.8,35.82,35.78,35.8,114500.0,23.903,23.9164,23.8897,23.903,114500.0
2010-03-15 13:20:00,35.81,35.84,35.81,35.82,84900.0,23.9097,23.9297,23.9097,23.9164,84900.0
2010-03-15 13:30:00,35.81,35.9,35.81,35.89,86700.0,23.9097,23.9698,23.9097,23.9631,86700.0
2010-03-15 13:40:00,35.9,35.92,35.88,35.92,80100.0,23.9698,23.9831,23.9564,23.9831,80100.0
2010-03-15 13:50:00,35.92,35.93,35.91,35.92,32400.0,23.9831,23.9898,23.9765,23.9831,32400.0
2010-03-15 14:00:00,35.93,35.93,35.88,35.88,60900.0,23.9898,23.9898,23.9564,23.9564,60900.0
2010-03-15 14:10:00,35.88,35.88,35.86,35.88,63700.0,23.9564,23.9564,23.9431,23.9564,63700.0
2010-03-15 14:20:00,35.88,35.94,35.87,35.92,76000.0,23.9564,23.9965,23.9497,23.9831,76000.0
2010-03-15 14:30:00,35.93,35.93,35.87,35.92,95500.0,23.9898,23.9898,23.9497,23.9831,95500.0
2010-03-15 14:40:00,35.92,35.97,35.91,35.93,70900.0,23.9831,24.0165,23.9765,23.9898,70900.0
2010-03-15 14:50:00,35.93,35.99,35.93,35.97,57700.0,23.9898,24.0299,23.9898,24.0165,57700.0
2010-03-15 15:00:00,35.97,35.98,35.95,35.97,113300.0,24.0165,24.0232,24.0032,24.0165,113300.0
2010-03-15 15:10:00,35.97,35.99,35.94,35.97,99000.0,24.0165,24.0299,23.9965,24.0165,99000.0
2010-03-15 15:20:00,35.97,36.0,35.95,35.99,136000.0,24.0165,24.0365,24.0032,24.0299,136000.0
2010-03-15 15:30:00,35.99,36.0,35.99,36.0,147100.0,24.0299,24.0365,24.0299,24.0365,147100.0
2010-03-15 15:40:00,36.0,36.02,35.98,36.02,259800.0,24.0365,24.0499,24.0232,24.0499,259800.0
2010-03-15 15:50:00,36.02,36.02,35.99,36.02,352600.0,24.0499,24.0499,24.0299,24.0499,352600.0
2010-03-16 09:30:00,36.09,36.1,35.92,35.99,172300.0,24.0966,24.1033,23.9831,24.0299,172300.0
2010-03-16 09:40:00,35.98,36.01,35.89,36.01,165400.0,24.0232,24.0432,23.9631,24.0432,165400.0
2010-03-16 09:50:00,36.0,36.13,35.95,36.06,346100.0,24.0365,24.1233,24.0032,24.0766,346100.0
2010-03-16 10:00:00,36.06,36.14,36.03,36.14,151300.0,24.0766,24.13,24.0566,24.13,151300.0
2010-03-16 10:10:00,36.14,36.16,36.1,36.11,87900.0,24.13,24.1434,24.1033,24.11,87900.0
2010-03-16 10:20:00,36.1,36.12,36.04,36.05,303000.0,24.1033,24.1167,24.0633,24.0699,303000.0
2010-03-16 10:30:00,36.06,36.13,36.06,36.07,112600.0,24.0766,24.1233,24.0766,24.0833,112600.0
2010-03-16 10:40:00,36.07,36.07,35.96,35.96,125600.0,24.0833,24.0833,24.0098,24.0098,125600.0
2010-03-16 10:50:00,35.96,36.03,35.93,36.01,225100.0,24.0098,24.0566,23.9898,24.0432,225100.0
2010-03-16 11:00:00,36.01,36.07,36.0,36.03,104600.0,24.0432,24.0833,24.0365,24.0566,104600.0
2010-03-16 11:10:00,36.02,36.05,35.99,36.02,85500.0,24.0499,24.0699,24.0299,24.0499,85500.0
2010-03-16 11:20:00,36.02,36.04,35.99,36.0,70700.0,24.0499,24.0633,24.0299,24.0365,70700.0
2010-03-16 11:30:00,36.0,36.04,35.98,36.02,211900.0,24.0365,24.0633,24.0232,24.0499,211900.0
2010-03-16 11:40:00,36.03,36.08,36.02,36.03,171800.0,24.0566,24.09,24.0499,24.0566,171800.0
2010-03-16 11:50:00,36.02,36.07,36.02,36.07,104600.0,24.0499,24.0833,24.0499,24.0833,104600.0
2010-03-16 12:00:00,36.06,36.07,36.01,36.02,83900.0,24.0766,24.0833,24.0432,24.0499,83900.0
2010-03-16 12:10:00,36.02,36.06,36.02,36.02,83500.0,24.0499,24.0766,24.0499,24.0499,83500.0
2010-03-16 12:20:00,36.02,36.07,35.99,36.07,100700.0,24.0499,24.0833,24.0299,24.0833,100700.0
2010-03-16 12:30:00,36.06,36.08,36.06,36.06,72600.0,24.0766,24.09,24.0766,24.0766,72600.0
2010-03-16 12:40:00,36.06,36.08,36.05,36.05,48900.0,24.0766,24.09,24.0699,24.0699,48900.0
2010-03-16 12:50:00,36.05,36.06,36.02,36.03,28900.0,24.0699,24.0766,24.0499,24.0566,28900.0
2010-03-16 13:00:00,36.02,36.09,36.02,36.08,65900.0,24.0499,24.0966,24.0499,24.09,65900.0
2010-03-16 13:10:00,36.08,36.09,36.07,36.08,51100.0,24.09,24.0966,24.0833,24.09,51100.0
2010-03-16 13:20:00,36.07,36.08,36.04,36.04,53400.0,24.0833,24.09,24.0633,24.0633,53400.0
2010-03-16 13:30:00,36.04,36.05,36.01,36.01,34300.0,24.0633,24.0699,24.0432,24.0432,34300.0
2010-03-16 13:40:00,36.01,36.02,36.0,36.0,37600.0,24.0432,24.0499,24.0365,24.0365,37600.0
2010-03-16 13:50:00,36.0,36.05,35.98,36.04,86200.0,24.0365,24.0699,24.0232,24.0633,86200.0
2010-03-16 14:00:00,36.04,36.05,35.99,36.02,94500.0,24.0633,24.0699,24.0299,24.0499,94500.0
2010-03-16 14:10:00,36.02,36.16,36.01,36.13,204600.0,24.0499,24.1434,24.0432,24.1233,204600.0
2010-03-16 14:20:00,36.13,36.16,36.11,36.15,328300.0,24.1233,24.1434,24.11,24.1367,328300.0
2010-03-16 14:30:00,36.15,36.15,36.06,36.09,380400.0,24.1367,24.1367,24.0766,24.0966,380400.0
2010-03-16 14:40:00,36.09,36.09,36.02,36.03,161100.0,24.0966,24.0966,24.0499,24.0566,161100.0
2010-03-16 14:50:00,36.02,36.09,36.01,36.08,137100.0,24.0499,24.0966,24.0432,24.09,137100.0
2010-03-16 15:00:00,36.07,36.13,36.07,36.09,397200.0,24.0833,24.1233,24.0833,24.0966,397200.0
2010-03-16 15:10:00,36.08,36.12,36.07,36.09,267200.0,24.09,24.1167,24.0833,24.0966,267200.0
2010-03-16 15:20:00,36.09,36.13,36.08,36.12,148500.0,24.0966,24.1233,24.09,24.1167,148500.0
2010-03-16 15:30:00,36.11,36.16,36.11,36.15,235400.0,24.11,24.1434,24.11,24.1367,235400.0
2010-03-16 15:40:00,36.16,36.16,36.13,36.13,164600.0,24.1434,24.1434,24.1233,24.1233,164600.0
2010-03-16 15:50:00,36.13,36.22,36.13,36.2,507000.0,24.1233,24.1834,24.1233,24.1701,507000.0
2010-03-17 09:30:00,36.21,36.29,36.17,36.18,148500.0,24.1768,24.2302,24.1501,24.1567,148500.0
2010-03-17 09:40:00,36.18,36.28,36.18,36.24,122200.0,24.1567,24.2235,24.1567,24.1968,122200.0
2010-03-17 09:50:00,36.25,36.31,36.23,36.3,151900.0,24.2035,24.2435,24.1901,24.2369,151900.0
2010-03-17 10:00:00,36.3,36.34,36.25,36.25,80300.0,24.2369,24.2636,24.2035,24.2035,80300.0
2010-03-17 10:10:00,36.26,36.29,36.23,36.26,77500.0,24.2101,24.2302,24.1901,24.2101,77500.0
2010-03-17 10:20:00,36.27,36.3,36.24,36.26,147100.0,24.2168,24.2369,24.1968,24.2101,147100.0
2010-03-17 10:30:00,36.26,36.27,36.2,36.22,131900.0,24.2101,24.2168,24.1701,24.1834,131900.0
2010-03-17 10:40:00,36.23,36.26,36.19,36.22,81200.0,24.1901,24.2101,24.1634,24.1834,81200.0
2010-03-17 10:50:00,36.21,36.23,36.2,36.21,116100.0,24.1768,24.1901,24.1701,24.1768,116100.0
2010-03-17 11:00:00,36.2,36.21,36.17,36.2,465500.0,24.1701,24.1768,24.1501,24.1701,465500.0
2010-03-17 11:10:00,36.2,36.21,36.18,36.19,150500.0,24.1701,24.1768,24.1567,24.1634,150500.0
2010-03-17 11:20:00,36.2,36.22,36.18,36.2,193000.0,24.1701,24.1834,24.1567,24.1701,193000.0
2010-03-17 11:30:00,36.2,36.2,36.17,36.17,51600.0,24.1701,24.1701,24.1501,24.1501,51600.0
2010-03-17 11:40:00,36.17,36.21,36.16,36.2,265900.0,24.1501,24.1768,24.1434,24.1701,265900.0
2010-03-17 11:50:00,36.19,36.2,36.15,36.16,66100.0,24.1634,24.1701,24.1367,24.1434,66100.0
2010-03-17 12:00:00,36.17,36.18,36.13,36.16,120300.0,24.1501,24.1567,24.1233,24.1434,120300.0
2010-03-17 12:10:00,36.16,36.17,36.14,36.14,69600.0,24.1434,24.1501,24.13,24.13,69600.0
2010-03-17 12:20:00,36.15,36.15,36.12,36.14,115100.0,24.1367,24.1367,24.1167,24.13,115100.0
2010-03-17 12:30:00,36.14,36.21,36.13,36.19,104200.0,24.13,24.1768,24.1233,24.1634,104200.0
2010-03-17 12:40:00,36.19,36.21,36.18,36.19,136900.0,24.1634,24.1768,24.1567,24.1634,136900.0
2010-03-17 12:50:00,36.2,36.2,36.18,36.18,59800.0,24.1701,24.1701,24.1567,24.1567,59800.0
2010-03-17 13:00:00,36.19,36.19,36.15,36.19,65200.0,24.1634,24.1634,24.1367,24.1634,65200.0
2010-03-17 13:10:00,36.18,36.21,36.18,36.19,84000.0,24.1567,24.1768,24.1567,24.1634,84000.0
2010-03-17 13:20:00,36.2,36.2,36.18,36.19,83800.0,24.1701,24.1701,24.1567,24.1634,83800.0
2010-03-17 13:30:00,36.2,36.23,36.18,36.18,119300.0,24.1701,24.1901,24.1567,24.1567,119300.0
2010-03-17 13:40:00,36.19,36.21,36.17,36.17,89400.0,24.1634,24.1768,24.1501,24.1501,89400.0
2010-03-17 13:50:00,36.17,36.2,36.16,36.19,124900.0,24.1501,24.1701,24.1434,24.1634,124900.0
2010-03-17 14:00:00,36.19,36.21,36.18,36.19,123100.0,24.1634,24.1768,24.1567,24.1634,123100.0
2010-03-17 14:10:00,36.19,36.21,36.17,36.19,129700.0,24.1634,24.1768,24.1501,24.1634,129700.0
2010-03-17 14:20:00,36.19,36.2,36.17,36.17,242600.0,24.1634,24.1701,24.1501,24.1501,242600.0
2010-03-17 14:30:00,36.18,36.2,36.15,36.16,91500.0,24.1567,24.1701,24.1367,24.1434,91500.0
2010-03-17 14:40:00,36.15,36.18,36.13,36.18,144500.0,24.1367,24.1567,24.1233,24.1567,144500.0
2010-03-17 14:50:00,36.18,36.18,36.09,36.11,179400.0,24.1567,24.1567,24.0966,24.11,179400.0
2010-03-17 15:00:00,36.11,36.19,36.11,36.19,116800.0,24.11,24.1634,24.11,24.1634,116800.0
2010-03-17 15:10:00,36.18,36.21,36.12,36.13,259600.0,24.1567,24.1768,24.1167,24.1233,259600.0
2010-03-17 15:20:00,36.13,36.17,36.11,36.13,123800.0,24.1233,24.1501,24.11,24.1233,123800.0
2010-03-17 15:30:00,36.14,36.18,36.1,36.18,230200.0,24.13,24.1567,24.1033,24.1567,230200.0
2010-03-17 15:40:00,36.18,36.2,36.12,36.15,322400.0,24.1567,24.1701,24.1167,24.1367,322400.0
2010-03-17 15:50:00,36.14,36.22,36.14,36.21,370900.0,24.13,24.1834,24.13,24.1768,370900.0
2010-03-18 09:30:00,36.08,36.2,36.08,36.13,198900.0,24.09,24.1701,24.09,24.1233,198900.0
2010-03-18 09:40:00,36.14,36.22,36.12,36.21,109800.0,24.13,24.1834,24.1167,24.1768,109800.0
2010-03-18 09:50:00,36.21,36.21,36.12,36.13,90300.0,24.1768,24.1768,24.1167,24.1233,90300.0
2010-03-18 10:00:00,36.13,36.14,36.11,36.12,88500.0,24.1233,24.13,24.11,24.1167,88500.0
2010-03-18 10:10:00,36.12,36.17,36.12,36.15,69000.0,24.1167,24.1501,24.1167,24.1367,69000.0
2010-03-18 10:20:00,36.14,36.14,36.1,36.11,117200.0,24.13,24.13,24.1033,24.11,117200.0
2010-03-18 10:30:00,36.1,36.14,36.05,36.1,237700.0,24.1033,24.13,24.0699,24.1033,237700.0
2010-03-18 10:40:00,36.09,36.13,36.06,36.06,100700.0,24.0966,24.1233,24.0766,24.0766,100700.0
2010-03-18 10:50:00,36.06,36.11,36.06,36.11,78700.0,24.0766,24.11,24.0766,24.11,78700.0
2010-03-18 11:00:00,36.11,36.15,36.07,36.08,96300.0,24.11,24.1367,24.0833,24.09,96300.0
2010-03-18 11:10:00,36.08,36.13,36.08,36.09,93900.0,24.09,24.1233,24.09,24.0966,93900.0
2010-03-18 11:20:00,36.09,36.11,36.06,36.09,73000.0,24.0966,24.11,24.0766,24.0966,73000.0
2010-03-18 11:30:00,36.08,36.13,36.08,36.11,56400.0,24.09,24.1233,24.09,24.11,56400.0
2010-03-18 11:40:00,36.11,36.12,36.05,36.09,91100.0,24.11,24.1167,24.0699,24.0966,91100.0
2010-03-18 11:50:00,36.08,36.09,36.04,36.04,74000.0,24.09,24.0966,24.0633,24.0633,74000.0
2010-03-18 12:00:00,36.04,36.1,36.02,36.1,99700.0,24.0633,24.1033,24.0499,24.1033,99700.0
2010-03-18 12:10:00,36.1,36.2,36.1,36.2,108400.0,24.1033,24.1701,24.1033,24.1701,108400.0
2010-03-18 12:20:00,36.19,36.23,36.18,36.21,84400.0,24.1634,24.1901,24.1567,24.1768,84400.0
2010-03-18 12:30:00,36.21,36.21,36.19,36.2,89100.0,24.1768,24.1768,24.1634,24.1701,89100.0
2010-03-18 12:40:00,36.2,36.2,36.17,36.18,102300.0,24.1701,24.1701,24.1501,24.1567,102300.0
2010-03-18 12:50:00,36.18,36.18,36.13,36.13,82300.0,24.1567,24.1567,24.1233,24.1233,82300.0
2010-03-18 13:00:00,36.13,36.14,36.09,36.12,92000.0,24.1233,24.13,24.0966,24.1167,92000.0
2010-03-18 13:10:00,36.13,36.13,36.08,36.1,155200.0,24.1233,24.1233,24.09,24.1033,155200.0
2010-03-18 13:20:00,36.09,36.11,36.08,36.11,57800.0,24.0966,24.11,24.09,24.11,57800.0
2010-03-18 13:30:00,36.1,36.15,36.1,36.15,114900.0,24.1033,24.1367,24.1033,24.1367,114900.0
2010-03-18 13:40:00,36.14,36.18,36.14,36.18,50900.0,24.13,24.1567,24.13,24.1567,50900.0
2010-03-18 13:50:00,36.17,36.18,36.15,36.16,55700.0,24.1501,24.1567,24.1367,24.1434,55700.0
2010-03-18 14:00:00,36.15,36.19,36.15,36.17,135900.0,24.1367,24.1634,24.1367,24.1501,135900.0
2010-03-18 14:10:00,36.17,36.18,36.17,36.18,43000.0,24.1501,24.1567,24.1501,24.1567,43000.0
2010-03-18 14:20:00,36.17,36.18,36.16,36.16,54500.0,24.1501,24.1567,24.1434,24.1434,54500.0
2010-03-18 14:30:00,36.16,36.24,36.16,36.22,133100.0,24.1434,24.1968,24.1434,24.1834,133100.0
2010-03-18 14:40:00,36.21,36.22,36.19,36.22,125600.0,24.1768,24.1834,24.1634,24.1834,125600.0
2010-03-18 14:50:00,36.22,36.22,36.2,36.22,115400.0,24.1834,24.1834,24.1701,24.1834,115400.0
2010-03-18 15:00:00,36.22,36.31,36.21,36.29,269900.0,24.1834,24.2435,24.1768,24.2302,269900.0
2010-03-18 15:10:00,36.3,36.32,36.29,36.32,148700.0,24.2369,24.2502,24.2302,24.2502,148700.0
2010-03-18 15:20:00,36.32,36.36,36.31,36.32,172100.0,24.2502,24.2769,24.2435,24.2502,172100.0
2010-03-18 15:30:00,36.32,36.38,36.32,36.33,241800.0,24.2502,24.2903,24.2502,24.2569,241800.0
2010-03-18 15:40:00,36.32,36.35,36.29,36.31,354700.0,24.2502,24.2702,24.2302,24.2435,354700.0
2010-03-18 15:50:00,36.3,36.37,36.3,36.37,735700.0,24.2369,24.2836,24.2369,24.2836,735700.0
2010-03-19 09:30:00,36.48,36.58,36.14,36.35,1770200.0,24.357,24.4238,24.13,24.2702,1770200.0
2010-03-19 09:40:00,36.35,36.51,36.35,36.44,273000.0,24.2702,24.3771,24.2702,24.3303,273000.0
2010-03-19 09:50:00,36.43,36.44,36.29,36.31,351800.0,24.3236,24.3303,24.2302,24.2435,351800.0
2010-03-19 10:00:00,36.31,36.31,36.18,36.2,219600.0,24.2435,24.2435,24.1567,24.1701,219600.0
2010-03-19 10:10:00,36.2,36.21,36.1,36.13,174100.0,24.1701,24.1768,24.1033,24.1233,174100.0
2010-03-19 10:20:00,36.13,36.13,36.02,36.02,228900.0,24.1233,24.1233,24.0499,24.0499,228900.0
2010-03-19 10:30:00,36.02,36.13,36.01,36.12,133100.0,24.0499,24.1233,24.0432,24.1167,133100.0
2010-03-19 10:40:00,36.11,36.12,36.03,36.05,161300.0,24.11,24.1167,24.0566,24.0699,161300.0
2010-03-19 10:50:00,36.06,36.07,36.02,36.03,129800.0,24.0766,24.0833,24.0499,24.0566,129800.0
2010-03-19 11:00:00,36.03,36.13,36.01,36.12,175700.0,24.0566,24.1233,24.0432,24.1167,175700.0
2010-03-19 11:10:00,36.13,36.14,36.08,36.14,136100.0,24.1233,24.13,24.09,24.13,136100.0
2010-03-19 11:20:00,36.13,36.23,36.13,36.22,225000.0,24.1233,24.1901,24.1233,24.1834,225000.0
2010-03-19 11:30:00,36.22,36.24,36.19,36.2,148100.0,24.1834,24.1968,24.1634,24.1701,148100.0
2010-03-19 11:40:00,36.21,36.24,36.17,36.21,114800.0,24.1768,24.1968,24.1501,24.1768,114800.0
2010-03-19 11:50:00,36.21,36.23,36.2,36.2,157300.0,24.1768,24.1901,24.1701,24.1701,157300.0
2010-03-19 12:00:00,36.2,36.24,36.2,36.24,111800.0,24.1701,24.1968,24.1701,24.1968,111800.0
2010-03-19 12:10:00,36.24,36.25,36.17,36.17,95600.0,24.1968,24.2035,24.1501,24.1501,95600.0
2010-03-19 12:20:00,36.18,36.26,36.18,36.22,99100.0,24.1567,24.2101,24.1567,24.1834,99100.0
2010-03-19 12:30:00,36.22,36.22,36.11,36.11,217800.0,24.1834,24.1834,24.11,24.11,217800.0
2010-03-19 12:40:00,36.11,36.21,36.11,36.19,198300.0,24.11,24.1768,24.11,24.1634,198300.0
2010-03-19 12:50:00,36.2,36.2,36.13,36.17,90800.0,24.1701,24.1701,24.1233,24.1501,90800.0
2010-03-19 13:00:00,36.16,36.17,36.15,36.15,55200.0,24.1434,24.1501,24.1367,24.1367,55200.0
2010-03-19 13:10:00,36.15,36.18,36.15,36.16,80700.0,24.1367,24.1567,24.1367,24.1434,80700.0
2010-03-19 13:20:00,36.16,36.21,36.15,36.18,81900.0,24.1434,24.1768,24.1367,24.1567,81900.0
2010-03-19 13:30:00,36.18,36.18,36.14,36.15,64400.0,24.1567,24.1567,24.13,24.1367,64400.0
2010-03-19 13:40:00,36.16,36.22,36.15,36.22,61500.0,24.1434,24.1834,24.1367,24.1834,61500.0
2010-03-19 13:50:00,36.22,36.23,36.21,36.22,53000.0,24.1834,24.1901,24.1768,24.1834,53000.0
2010-03-19 14:00:00,36.22,36.25,36.2,36.23,57400.0,24.1834,24.2035,24.1701,24.1901,57400.0
2010-03-19 14:10:00,36.23,36.26,36.2,36.25,84200.0,24.1901,24.2101,24.1701,24.2035,84200.0
2010-03-19 14:20:00,36.26,36.28,36.25,36.25,74500.0,24.2101,24.2235,24.2035,24.2035,74500.0
2010-03-19 14:30:00,36.25,36.25,36.15,36.15,221300.0,24.2035,24.2035,24.1367,24.1367,221300.0
2010-03-19 14:40:00,36.16,36.21,36.12,36.19,232800.0,24.1434,24.1768,24.1167,24.1634,232800.0
2010-03-19 14:50:00,36.19,36.19,36.12,36.12,92400.0,24.1634,24.1634,24.1167,24.1167,92400.0
2010-03-19 15:00:00,36.13,36.17,36.12,36.17,115500.0,24.1233,24.1501,24.1167,24.1501,115500.0
2010-03-19 15:10:00,36.16,36.17,36.13,36.16,70900.0,24.1434,24.1501,24.1233,24.1434,70900.0
2010-03-19 15:20:00,36.16,36.17,36.12,36.14,94300.0,24.1434,24.1501,24.1167,24.13,94300.0
2010-03-19 15:30:00,36.14,36.14,36.03,36.04,192700.0,24.13,24.13,24.0566,24.0633,192700.0
2010-03-19 15:40:00,36.04,36.13,36.02,36.13,328700.0,24.0633,24.1233,24.0499,24.1233,328700.0
2010-03-19 15:50:00,36.13,36.16,36.08,36.15,821300.0,24.1233,24.1434,24.09,24.1367,821300.0
2010-03-22 09:30:00,36.41,36.42,36.12,36.34,203400.0,24.3103,24.317,24.1167,24.2636,203400.0
2010-03-22 09:40:00,36.34,36.53,36.32,36.5,282400.0,24.2636,24.3904,24.2502,24.3704,282400.0
2010-03-22 09:50:00,36.5,36.6,36.45,36.57,306100.0,24.3704,24.4372,24.337,24.4171,306100.0
2010-03-22 10:00:00,36.57,36.62,36.53,36.61,167500.0,24.4171,24.4505,24.3904,24.4438,167500.0
2010-03-22 10:10:00,36.6,36.68,36.6,36.62,186300.0,24.4372,24.4906,24.4372,24.4505,186300.0
2010-03-22 10:20:00,36.61,36.71,36.6,36.71,228700.0,24.4438,24.5106,24.4372,24.5106,228700.0
2010-03-22 10:30:00,36.71,36.72,36.59,36.63,269200.0,24.5106,24.5173,24.4305,24.4572,269200.0
2010-03-22 10:40:00,36.63,36.63,36.56,36.62,215300.0,24.4572,24.4572,24.4104,24.4505,215300.0
2010-03-22 10:50:00,36.63,36.64,36.59,36.6,136100.0,24.4572,24.4639,24.4305,24.4372,136100.0
2010-03-22 11:00:00,36.61,36.65,36.6,36.64,165500.0,24.4438,24.4705,24.4372,24.4639,165500.0
2010-03-22 11:10:00,36.64,36.73,36.64,36.69,114200.0,24.4639,24.524,24.4639,24.4972,114200.0
2010-03-22 11:20:00,36.69,36.72,36.68,36.68,69200.0,24.4972,24.5173,24.4906,24.4906,69200.0
2010-03-22 11:30:00,36.67,36.77,36.64,36.76,173000.0,24.4839,24.5507,24.4639,24.544,173000.0
2010-03-22 11:40:00,36.76,36.82,36.74,36.79,138300.0,24.544,24.584,24.5306,24.564,138300.0
2010-03-22 11:50:00,36.78,36.79,36.72,36.72,67500.0,24.5573,24.564,24.5173,24.5173,67500.0
2010-03-22 12:00:00,36.73,36.73,36.69,36.7,118400.0,24.524,24.524,24.4972,24.5039,118400.0
2010-03-22 12:10:00,36.7,36.7,36.65,36.65,61200.0,24.5039,24.5039,24.4705,24.4705,61200.0
2010-03-22 12:20:00,36.65,36.67,36.65,36.67,55600.0,24.4705,24.4839,24.4705,24.4839,55600.0
2010-03-22 12:30:00,36.68,36.7,36.66,36.69,69800.0,24.4906,24.5039,24.4772,24.4972,69800.0
2010-03-22 12:40:00,36.69,36.7,36.63,36.65,57900.0,24.4972,24.5039,24.4572,24.4705,57900.0
2010-03-22 12:50:00,36.65,36.71,36.64,36.71,81000.0,24.4705,24.5106,24.4639,24.5106,81000.0
2010-03-22 13:00:00,36.7,36.78,36.7,36.77,132600.0,24.5039,24.5573,24.5039,24.5507,132600.0
2010-03-22 13:10:00,36.76,36.78,36.76,36.77,48800.0,24.544,24.5573,24.544,24.5507,48800.0
2010-03-22 13:20:00,36.76,36.78,36.76,36.77,54900.0,24.544,24.5573,24.544,24.5507,54900.0
2010-03-22 13:30:00,36.77,36.81,36.76,36.8,113400.0,24.5507,24.5774,24.544,24.5707,113400.0
2010-03-22 13:40:00,36.8,36.8,36.75,36.79,94400.0,24.5707,24.5707,24.5373,24.564,94400.0
2010-03-22 13:50:00,36.79,36.79,36.72,36.72,66600.0,24.564,24.564,24.5173,24.5173,66600.0
2010-03-22 14:00:00,36.71,36.72,36.69,36.7,37900.0,24.5106,24.5173,24.4972,24.5039,37900.0
2010-03-22 14:10:00,36.71,36.74,36.68,36.74,43800.0,24.5106,24.5306,24.4906,24.5306,43800.0
2010-03-22 14:20:00,36.74,36.78,36.73,36.75,94800.0,24.5306,24.5573,24.524,24.5373,94800.0
2010-03-22 14:30:00,36.75,36.76,36.7,36.74,100800.0,24.5373,24.544,24.5039,24.5306,100800.0
2010-03-22 14:40:00,36.74,36.75,36.71,36.73,184700.0,24.5306,24.5373,24.5106,24.524,184700.0
2010-03-22 14:50:00,36.74,36.75,36.68,36.68,109800.0,24.5306,24.5373,24.4906,24.4906,109800.0
2010-03-22 15:00:00,36.69,36.71,36.65,36.65,90700.0,24.4972,24.5106,24.4705,24.4705,90700.0
2010-03-22 15:10:00,36.65,36.68,36.64,36.65,128400.0,24.4705,24.4906,24.4639,24.4705,128400.0
2010-03-22 15:20:00,36.66,36.7,36.65,36.67,131400.0,24.4772,24.5039,24.4705,24.4839,131400.0
2010-03-22 15:30:00,36.68,36.69,36.62,36.65,259100.0,24.4906,24.4972,24.4505,24.4705,259100.0
2010-03-22 15:40:00,36.65,36.66,36.61,36.64,279100.0,24.4705,24.4772,24.4438,24.4639,279100.0
2010-03-22 15:50:00,36.64,36.68,36.53,36.54,956000.0,24.4639,24.4906,24.3904,24.3971,956000.0
2010-03-23 09:30:00,36.64,36.73,36.54,36.56,119800.0,24.4639,24.524,24.3971,24.4104,119800.0
2010-03-23 09:40:00,36.56,36.56,36.46,36.49,133100.0,24.4104,24.4104,24.3437,24.3637,133100.0
2010-03-23 09:50:00,36.49,36.67,36.48,36.63,108800.0,24.3637,24.4839,24.357,24.4572,108800.0
2010-03-23 10:00:00,36.64,36.67,36.59,36.6,183300.0,24.4639,24.4839,24.4305,24.4372,183300.0
2010-03-23 10:10:00,36.61,36.61,36.53,36.54,233300.0,24.4438,24.4438,24.3904,24.3971,233300.0
2010-03-23 10:20:00,36.55,36.6,36.49,36.58,345200.0,24.4038,24.4372,24.3637,24.4238,345200.0
2010-03-23 10:30:00,36.58,36.73,36.58,36.65,203200.0,24.4238,24.524,24.4238,24.4705,203200.0
2010-03-23 10:40:00,36.66,36.79,36.65,36.76,165300.0,24.4772,24.564,24.4705,24.544,165300.0
2010-03-23 10:50:00,36.77,36.8,36.67,36.69,154900.0,24.5507,24.5707,24.4839,24.4972,154900.0
2010-03-23 11:00:00,36.69,36.7,36.64,36.65,138900.0,24.4972,24.5039,24.4639,24.4705,138900.0
2010-03-23 11:10:00,36.65,36.72,36.65,36.69,96100.0,24.4705,24.5173,24.4705,24.4972,96100.0
2010-03-23 11:20:00,36.7,36.7,36.62,36.64,106900.0,24.5039,24.5039,24.4505,24.4639,106900.0
2010-03-23 11:30:00,36.65,36.66,36.5,36.56,160100.0,24.4705,24.4772,24.3704,24.4104,160100.0
2010-03-23 11:40:00,36.56,36.61,36.53,36.58,109000.0,24.4104,24.4438,24.3904,24.4238,109000.0
2010-03-23 11:50:00,36.58,36.65,36.58,36.62,57600.0,24.4238,24.4705,24.4238,24.4505,57600.0
2010-03-23 12:00:00,36.62,36.64,36.61,36.63,51400.0,24.4505,24.4639,24.4438,24.4572,51400.0
2010-03-23 12:10:00,36.62,36.65,36.62,36.65,41800.0,24.4505,24.4705,24.4505,24.4705,41800.0
2010-03-23 12:20:00,36.65,36.65,36.63,36.63,43000.0,24.4705,24.4705,24.4572,24.4572,43000.0
2010-03-23 12:30:00,36.64,36.64,36.59,36.61,97400.0,24.4639,24.4639,24.4305,24.4438,97400.0
2010-03-23 12:40:00,36.62,36.64,36.61,36.62,39200.0,24.4505,24.4639,24.4438,24.4505,39200.0
2010-03-23 12:50:00,36.62,36.64,36.61,36.63,34100.0,24.4505,24.4639,24.4438,24.4572,34100.0
2010-03-23 13:00:00,36.63,36.64,36.63,36.63,32800.0,24.4572,24.4639,24.4572,24.4572,32800.0
2010-03-23 13:10:00,36.63,36.65,36.62,36.65,82000.0,24.4572,24.4705,24.4505,24.4705,82000.0
2010-03-23 13:20:00,36.64,36.68,36.64,36.66,57100.0,24.4639,24.4906,24.4639,24.4772,57100.0
2010-03-23 13:30:00,36.66,36.68,36.64,36.64,68700.0,24.4772,24.4906,24.4639,24.4639,68700.0
2010-03-23 13:40:00,36.63,36.64,36.59,36.61,53100.0,24.4572,24.4639,24.4305,24.4438,53100.0
2010-03-23 13:50:00,36.61,36.64,36.6,36.6,88400.0,24.4438,24.4639,24.4372,24.4372,88400.0
2010-03-23 14:00:00,36.6,36.67,36.6,36.66,53900.0,24.4372,24.4839,24.4372,24.4772,53900.0
2010-03-23 14:10:00,36.66,36.69,36.65,36.67,58900.0,24.4772,24.4972,24.4705,24.4839,58900.0
2010-03-23 14:20:00,36.67,36.7,36.67,36.7,39500.0,24.4839,24.5039,24.4839,24.5039,39500.0
2010-03-23 14:30:00,36.69,36.7,36.65,36.67,88300.0,24.4972,24.5039,24.4705,24.4839,88300.0
2010-03-23 14:40:00,36.66,36.67,36.65,36.65,51100.0,24.4772,24.4839,24.4705,24.4705,51100.0
2010-03-23 14:50:00,36.65,36.68,36.61,36.67,187900.0,24.4705,24.4906,24.4438,24.4839,187900.0
2010-03-23 15:00:00,36.68,36.71,36.63,36.69,123900.0,24.4906,24.5106,24.4572,24.4972,123900.0
2010-03-23 15:10:00,36.7,36.78,36.69,36.74,149300.0,24.5039,24.5573,24.4972,24.5306,149300.0
2010-03-23 15:20:00,36.75,36.78,36.73,36.77,107700.0,24.5373,24.5573,24.524,24.5507,107700.0
2010-03-23 15:30:00,36.77,36.77,36.7,36.72,229300.0,24.5507,24.5507,24.5039,24.5173,229300.0
2010-03-23 15:40:00,36.71,36.73,36.68,36.69,629400.0,24.5106,24.524,24.4906,24.4972,629400.0
2010-03-23 15:50:00,36.7,36.72,36.59,36.61,1365300.0,24.5039,24.5173,24.4305,24.4438,1365300.0
2010-03-24 09:30:00,36.68,36.7,36.5,36.51,221800.0,24.4906,24.5039,24.3704,24.3771,221800.0
2010-03-24 09:40:00,36.52,36.59,36.5,36.59,106700.0,24.3837,24.4305,24.3704,24.4305,106700.0
2010-03-24 09:50:00,36.59,36.59,36.52,36.55,74900.0,24.4305,24.4305,24.3837,24.4038,74900.0
2010-03-24 10:00:00,36.56,36.6,36.5,36.59,91500.0,24.4104,24.4372,24.3704,24.4305,91500.0
2010-03-24 10:10:00,36.59,36.63,36.57,36.57,86400.0,24.4305,24.4572,24.4171,24.4171,86400.0
2010-03-24 10:20:00,36.58,36.59,36.52,36.52,90000.0,24.4238,24.4305,24.3837,24.3837,90000.0
2010-03-24 10:30:00,36.52,36.54,36.5,36.52,119600.0,24.3837,24.3971,24.3704,24.3837,119600.0
2010-03-24 10:40:00,36.51,36.53,36.5,36.52,157500.0,24.3771,24.3904,24.3704,24.3837,157500.0
2010-03-24 10:50:00,36.51,36.52,36.4,36.4,118900.0,24.3771,24.3837,24.3036,24.3036,118900.0
2010-03-24 11:00:00,36.39,36.42,36.35,36.37,110600.0,24.2969,24.317,24.2702,24.2836,110600.0
2010-03-24 11:10:00,36.38,36.4,36.29,36.37,212200.0,24.2903,24.3036,24.2302,24.2836,212200.0
2010-03-24 11:20:00,36.37,36.38,36.34,36.37,106900.0,24.2836,24.2903,24.2636,24.2836,106900.0
2010-03-24 11:30:00,36.37,36.38,36.31,36.31,120900.0,24.2836,24.2903,24.2435,24.2435,120900.0
2010-03-24 11:40:00,36.32,36.36,36.27,36.29,272100.0,24.2502,24.2769,24.2168,24.2302,272100.0
2010-03-24 11:50:00,36.29,36.33,36.27,36.29,104500.0,24.2302,24.2569,24.2168,24.2302,104500.0
2010-03-24 12:00:00,36.3,36.34,36.29,36.32,94000.0,24.2369,24.2636,24.2302,24.2502,94000.0
2010-03-24 12:10:00,36.32,36.33,36.3,36.31,66700.0,24.2502,24.2569,24.2369,24.2435,66700.0
2010-03-24 12:20:00,36.3,36.31,36.27,36.31,149300.0,24.2369,24.2435,24.2168,24.2435,149300.0
2010-03-24 12:30:00,36.31,36.31,36.28,36.3,65600.0,24.2435,24.2435,24.2235,24.2369,65600.0
2010-03-24 12:40:00,36.3,36.33,36.28,36.32,109700.0,24.2369,24.2569,24.2235,24.2502,109700.0
2010-03-24 12:50:00,36.32,36.33,36.28,36.28,90300.0,24.2502,24.2569,24.2235,24.2235,90300.0
2010-03-24 13:00:00,36.28,36.29,36.2,36.27,182200.0,24.2235,24.2302,24.1701,24.2168,182200.0
2010-03-24 13:10:00,36.27,36.3,36.2,36.21,113200.0,24.2168,24.2369,24.1701,24.1768,113200.0
2010-03-24 13:20:00,36.21,36.27,36.2,36.22,142300.0,24.1768,24.2168,24.1701,24.1834,142300.0
2010-03-24 13:30:00,36.23,36.27,36.21,36.23,111600.0,24.1901,24.2168,24.1768,24.1901,111600.0
2010-03-24 13:40:00,36.24,36.26,36.2,36.21,95100.0,24.1968,24.2101,24.1701,24.1768,95100.0
2010-03-24 13:50:00,36.22,36.28,36.21,36.26,106700.0,24.1834,24.2235,24.1768,24.2101,106700.0
2010-03-24 14:00:00,36.27,36.31,36.21,36.23,201200.0,24.2168,24.2435,24.1768,24.1901,201200.0
2010-03-24 14:10:00,36.24,36.28,36.22,36.22,82300.0,24.1968,24.2235,24.1834,24.1834,82300.0
2010-03-24 14:20:00,36.23,36.24,36.2,36.2,100600.0,24.1901,24.1968,24.1701,24.1701,100600.0
2010-03-24 14:30:00,36.21,36.24,36.2,36.2,130300.0,24.1768,24.1968,24.1701,24.1701,130300.0
2010-03-24 14:40:00,36.2,36.27,36.18,36.25,131600.0,24.1701,24.2168,24.1567,24.2035,131600.0
2010-03-24 14:50:00,36.24,36.25,36.21,36.22,94600.0,24.1968,24.2035,24.1768,24.1834,94600.0
2010-03-24 15:00:00,36.21,36.28,36.21,36.28,125200.0,24.1768,24.2235,24.1768,24.2235,125200.0
2010-03-24 15:10:00,36.28,36.3,36.26,36.28,133100.0,24.2235,24.2369,24.2101,24.2235,133100.0
2010-03-24 15:20:00,36.29,36.34,36.28,36.28,157200.0,24.2302,24.2636,24.2235,24.2235,157200.0
2010-03-24 15:30:00,36.28,36.35,36.28,36.35,132200.0,24.2235,24.2702,24.2235,24.2702,132200.0
2010-03-24 15:40:00,36.35,36.35,36.29,36.3,176900.0,24.2702,24.2702,24.2302,24.2369,176900.0
2010-03-24 15:50:00,36.3,36.31,36.26,36.27,301500.0,24.2369,24.2435,24.2101,24.2168,301500.0
2010-03-25 09:30:00,36.58,36.58,36.4,36.4,226800.0,24.4238,24.4238,24.3036,24.3036,226800.0
2010-03-25 09:40:00,36.41,36.41,36.22,36.24,247700.0,24.3103,24.3103,24.1834,24.1968,247700.0
2010-03-25 09:50:00,36.24,36.34,36.22,36.29,316900.0,24.1968,24.2636,24.1834,24.2302,316900.0
2010-03-25 10:00:00,36.29,36.3,36.19,36.21,93800.0,24.2302,24.2369,24.1634,24.1768,93800.0
2010-03-25 10:10:00,36.21,36.22,36.2,36.21,128100.0,24.1768,24.1834,24.1701,24.1768,128100.0
2010-03-25 10:20:00,36.22,36.22,36.12,36.12,212500.0,24.1834,24.1834,24.1167,24.1167,212500.0
2010-03-25 10:30:00,36.12,36.14,36.11,36.12,59400.0,24.1167,24.13,24.11,24.1167,59400.0
2010-03-25 10:40:00,36.12,36.13,36.05,36.11,177100.0,24.1167,24.1233,24.0699,24.11,177100.0
2010-03-25 10:50:00,36.1,36.13,36.07,36.07,104300.0,24.1033,24.1233,24.0833,24.0833,104300.0
2010-03-25 11:00:00,36.08,36.09,36.05,36.05,114200.0,24.09,24.0966,24.0699,24.0699,114200.0
2010-03-25 11:10:00,36.06,36.09,36.05,36.08,146500.0,24.0766,24.0966,24.0699,24.09,146500.0
2010-03-25 11:20:00,36.09,36.11,36.08,36.11,62800.0,24.0966,24.11,24.09,24.11,62800.0
2010-03-25 11:30:00,36.1,36.14,36.1,36.13,75700.0,24.1033,24.13,24.1033,24.1233,75700.0
2010-03-25 11:40:00,36.14,36.18,36.13,36.16,108100.0,24.13,24.1567,24.1233,24.1434,108100.0
2010-03-25 11:50:00,36.17,36.22,36.16,36.19,127500.0,24.1501,24.1834,24.1434,24.1634,127500.0
2010-03-25 12:00:00,36.19,36.25,36.17,36.25,153500.0,24.1634,24.2035,24.1501,24.2035,153500.0
2010-03-25 12:10:00,36.24,36.27,36.22,36.26,150500.0,24.1968,24.2168,24.1834,24.2101,150500.0
2010-03-25 12:20:00,36.26,36.27,36.23,36.23,50900.0,24.2101,24.2168,24.1901,24.1901,50900.0
2010-03-25 12:30:00,36.23,36.28,36.21,36.25,189400.0,24.1901,24.2235,24.1768,24.2035,189400.0
2010-03-25 12:40:00,36.25,36.3,36.24,36.28,92200.0,24.2035,24.2369,24.1968,24.2235,92200.0
2010-03-25 12:50:00,36.28,36.3,36.22,36.22,70500.0,24.2235,24.2369,24.1834,24.1834,70500.0
2010-03-25 13:00:00,36.23,36.24,36.18,36.19,51800.0,24.1901,24.1968,24.1567,24.1634,51800.0
2010-03-25 13:10:00,36.18,36.19,36.17,36.17,38000.0,24.1567,24.1634,24.1501,24.1501,38000.0
2010-03-25 13:20:00,36.17,36.18,36.15,36.16,55600.0,24.1501,24.1567,24.1367,24.1434,55600.0
2010-03-25 13:30:00,36.15,36.16,36.12,36.14,168500.0,24.1367,24.1434,24.1167,24.13,168500.0
2010-03-25 13:40:00,36.14,36.14,36.09,36.1,96100.0,24.13,24.13,24.0966,24.1033,96100.0
2010-03-25 13:50:00,36.1,36.11,36.02,36.04,356200.0,24.1033,24.11,24.0499,24.0633,356200.0
2010-03-25 14:00:00,36.04,36.12,36.04,36.11,92900.0,24.0633,24.1167,24.0633,24.11,92900.0
2010-03-25 14:10:00,36.11,36.15,36.11,36.14,94500.0,24.11,24.1367,24.11,24.13,94500.0
2010-03-25 14:20:00,36.14,36.14,36.1,36.11,73300.0,24.13,24.13,24.1033,24.11,73300.0
2010-03-25 14:30:00,36.1,36.13,36.1,36.12,60300.0,24.1033,24.1233,24.1033,24.1167,60300.0
2010-03-25 14:40:00,36.12,36.12,36.06,36.06,86200.0,24.1167,24.1167,24.0766,24.0766,86200.0
2010-03-25 14:50:00,36.06,36.12,36.06,36.09,94700.0,24.0766,24.1167,24.0766,24.0966,94700.0
2010-03-25 15:00:00,36.09,36.12,36.08,36.09,157700.0,24.0966,24.1167,24.09,24.0966,157700.0
2010-03-25 15:10:00,36.1,36.1,36.06,36.09,100500.0,24.1033,24.1033,24.0766,24.0966,100500.0
2010-03-25 15:20:00,36.08,36.12,36.08,36.08,159900.0,24.09,24.1167,24.09,24.09,159900.0
2010-03-25 15:30:00,36.08,36.08,36.01,36.01,206300.0,24.09,24.09,24.0432,24.0432,206300.0
2010-03-25 15:40:00,36.01,36.06,36.01,36.01,304000.0,24.0432,24.0766,24.0432,24.0432,304000.0
2010-03-25 15:50:00,36.01,36.03,35.96,35.98,472900.0,24.0432,24.0566,24.0098,24.0232,472900.0
2010-03-26 09:30:00,36.04,36.04,35.81,35.82,185500.0,24.0633,24.0633,23.9097,23.9164,185500.0
2010-03-26 09:40:00,35.82,35.86,35.8,35.85,106500.0,23.9164,23.9431,23.903,23.9364,106500.0
2010-03-26 09:50:00,35.86,35.88,35.75,35.76,222400.0,23.9431,23.9564,23.8696,23.8763,222400.0
2010-03-26 10:00:00,35.76,35.88,35.75,35.88,136000.0,23.8763,23.9564,23.8696,23.9564,136000.0
2010-03-26 10:10:00,35.88,35.88,35.82,35.83,192200.0,23.9564,23.9564,23.9164,23.923,192200.0
2010-03-26 10:20:00,35.84,35.85,35.8,35.85,106300.0,23.9297,23.9364,23.903,23.9364,106300.0
2010-03-26 10:30:00,35.84,35.85,35.78,35.79,101200.0,23.9297,23.9364,23.8897,23.8963,101200.0
2010-03-26 10:40:00,35.79,35.79,35.74,35.76,134400.0,23.8963,23.8963,23.8629,23.8763,134400.0
2010-03-26 10:50:00,35.75,35.79,35.72,35.76,236900.0,23.8696,23.8963,23.8496,23.8763,236900.0
2010-03-26 11:00:00,35.76,35.81,35.75,35.8,115800.0,23.8763,23.9097,23.8696,23.903,115800.0
2010-03-26 11:10:00,35.8,35.82,35.79,35.81,102300.0,23.903,23.9164,23.8963,23.9097,102300.0
2010-03-26 11:20:00,35.8,35.84,35.78,35.8,155000.0,23.903,23.9297,23.8897,23.903,155000.0
2010-03-26 11:30:00,35.81,35.83,35.78,35.8,109700.0,23.9097,23.923,23.8897,23.903,109700.0
2010-03-26 11:40:00,35.8,35.81,35.79,35.79,77500.0,23.903,23.9097,23.8963,23.8963,77500.0
2010-03-26 11:50:00,35.8,35.8,35.77,35.78,44200.0,23.903,23.903,23.883,23.8897,44200.0
2010-03-26 12:00:00,35.78,35.78,35.74,35.76,95600.0,23.8897,23.8897,23.8629,23.8763,95600.0
2010-03-26 12:10:00,35.76,35.76,35.74,35.75,60900.0,23.8763,23.8763,23.8629,23.8696,60900.0
2010-03-26 12:20:00,35.75,35.75,35.57,35.62,261000.0,23.8696,23.8696,23.7494,23.7828,261000.0
2010-03-26 12:30:00,35.61,35.63,35.54,35.62,138700.0,23.7761,23.7895,23.7294,23.7828,138700.0
2010-03-26 12:40:00,35.63,35.66,35.62,35.62,39800.0,23.7895,23.8095,23.7828,23.7828,39800.0
2010-03-26 12:50:00,35.63,35.65,35.57,35.57,78400.0,23.7895,23.8029,23.7494,23.7494,78400.0
2010-03-26 13:00:00,35.58,35.6,35.41,35.49,231200.0,23.7561,23.7695,23.6426,23.696,231200.0
2010-03-26 13:10:00,35.49,35.5,35.43,35.46,151600.0,23.696,23.7027,23.656,23.676,151600.0
2010-03-26 13:20:00,35.46,35.5,35.46,35.49,122300.0,23.676,23.7027,23.676,23.696,122300.0
2010-03-26 13:30:00,35.49,35.54,35.48,35.5,110700.0,23.696,23.7294,23.6894,23.7027,110700.0
2010-03-26 13:40:00,35.5,35.5,35.45,35.46,86500.0,23.7027,23.7027,23.6693,23.676,86500.0
2010-03-26 13:50:00,35.45,35.48,35.45,35.48,87500.0,23.6693,23.6894,23.6693,23.6894,87500.0
2010-03-26 14:00:00,35.47,35.5,35.46,35.5,122900.0,23.6827,23.7027,23.676,23.7027,122900.0
2010-03-26 14:10:00,35.49,35.51,35.49,35.51,81700.0,23.696,23.7094,23.696,23.7094,81700.0
2010-03-26 14:20:00,35.51,35.57,35.5,35.53,151200.0,23.7094,23.7494,23.7027,23.7227,151200.0
2010-03-26 14:30:00,35.54,35.54,35.5,35.51,106300.0,23.7294,23.7294,23.7027,23.7094,106300.0
2010-03-26 14:40:00,35.51,35.51,35.46,35.46,103000.0,23.7094,23.7094,23.676,23.676,103000.0
2010-03-26 14:50:00,35.46,35.47,35.44,35.45,119900.0,23.676,23.6827,23.6626,23.6693,119900.0
2010-03-26 15:00:00,35.44,35.48,35.44,35.48,210600.0,23.6626,23.6894,23.6626,23.6894,210600.0
2010-03-26 15:10:00,35.48,35.5,35.46,35.49,156400.0,23.6894,23.7027,23.676,23.696,156400.0
2010-03-26 15:20:00,35.48,35.49,35.47,35.47,159000.0,23.6894,23.696,23.6827,23.6827,159000.0
2010-03-26 15:30:00,35.48,35.48,35.4,35.45,542100.0,23.6894,23.6894,23.6359,23.6693,542100.0
2010-03-26 15:40:00,35.45,35.45,35.44,35.45,243100.0,23.6693,23.6693,23.6626,23.6693,243100.0
2010-03-26 15:50:00,35.44,35.45,35.41,35.42,951900.0,23.6626,23.6693,23.6426,23.6493,951900.0
2010-03-29 09:30:00,35.5,35.73,35.5,35.67,183900.0,23.7027,23.8563,23.7027,23.8162,183900.0
2010-03-29 09:40:00,35.67,35.72,35.56,35.57,180900.0,23.8162,23.8496,23.7428,23.7494,180900.0
2010-03-29 09:50:00,35.57,35.57,35.43,35.43,215000.0,23.7494,23.7494,23.656,23.656,215000.0
2010-03-29 10:00:00,35.44,35.48,35.38,35.47,282400.0,23.6626,23.6894,23.6226,23.6827,282400.0
2010-03-29 10:10:00,35.47,35.54,35.47,35.49,145500.0,23.6827,23.7294,23.6827,23.696,145500.0
2010-03-29 10:20:00,35.49,35.49,35.4,35.42,301300.0,23.696,23.696,23.6359,23.6493,301300.0
2010-03-29 10:30:00,35.42,35.51,35.37,35.49,292000.0,23.6493,23.7094,23.6159,23.696,292000.0
2010-03-29 10:40:00,35.5,35.55,35.5,35.51,93600.0,23.7027,23.7361,23.7027,23.7094,93600.0
2010-03-29 10:50:00,35.51,35.56,35.51,35.54,87100.0,23.7094,23.7428,23.7094,23.7294,87100.0
2010-03-29 11:00:00,35.55,35.55,35.53,35.55,63800.0,23.7361,23.7361,23.7227,23.7361,63800.0
2010-03-29 11:10:00,35.55,35.57,35.53,35.55,246300.0,23.7361,23.7494,23.7227,23.7361,246300.0
2010-03-29 11:20:00,35.55,35.56,35.54,35.54,65700.0,23.7361,23.7428,23.7294,23.7294,65700.0
2010-03-29 11:30:00,35.55,35.56,35.52,35.53,347100.0,23.7361,23.7428,23.7161,23.7227,347100.0
2010-03-29 11:40:00,35.54,35.55,35.49,35.51,101200.0,23.7294,23.7361,23.696,23.7094,101200.0
2010-03-29 11:50:00,35.52,35.55,35.51,35.51,126000.0,23.7161,23.7361,23.7094,23.7094,126000.0
2010-03-29 12:00:00,35.51,35.53,35.5,35.51,90300.0,23.7094,23.7227,23.7027,23.7094,90300.0
2010-03-29 12:10:00,35.51,35.56,35.48,35.5,123300.0,23.7094,23.7428,23.6894,23.7027,123300.0
2010-03-29 12:20:00,35.5,35.54,35.49,35.52,107600.0,23.7027,23.7294,23.696,23.7161,107600.0
2010-03-29 12:30:00,35.52,35.53,35.5,35.51,70700.0,23.7161,23.7227,23.7027,23.7094,70700.0
2010-03-29 12:40:00,35.51,35.56,35.51,35.55,98000.0,23.7094,23.7428,23.7094,23.7361,98000.0
2010-03-29 12:50:00,35.56,35.56,35.54,35.56,99500.0,23.7428,23.7428,23.7294,23.7428,99500.0
2010-03-29 13:00:00,35.56,35.6,35.54,35.55,208700.0,23.7428,23.7695,23.7294,23.7361,208700.0
2010-03-29 13:10:00,35.56,35.56,35.51,35.51,61900.0,23.7428,23.7428,23.7094,23.7094,61900.0
2010-03-29 13:20:00,35.51,35.54,35.48,35.48,147400.0,23.7094,23.7294,23.6894,23.6894,147400.0
2010-03-29 13:30:00,35.49,35.49,35.38,35.38,237100.0,23.696,23.696,23.6226,23.6226,237100.0
2010-03-29 13:40:00,35.39,35.44,35.38,35.44,89100.0,23.6293,23.6626,23.6226,23.6626,89100.0
2010-03-29 13:50:00,35.44,35.49,35.43,35.44,165900.0,23.6626,23.696,23.656,23.6626,165900.0
2010-03-29 14:00:00,35.44,35.45,35.43,35.45,131200.0,23.6626,23.6693,23.656,23.6693,131200.0
2010-03-29 14:10:00,35.44,35.45,35.44,35.44,114300.0,23.6626,23.6693,23.6626,23.6626,114300.0
2010-03-29 14:20:00,35.44,35.45,35.39,35.41,153900.0,23.6626,23.6693,23.6293,23.6426,153900.0
2010-03-29 14:30:00,35.41,35.44,35.39,35.41,155300.0,23.6426,23.6626,23.6293,23.6426,155300.0
2010-03-29 14:40:00,35.41,35.41,35.38,35.38,175100.0,23.6426,23.6426,23.6226,23.6226,175100.0
2010-03-29 14:50:00,35.38,35.41,35.36,35.37,223100.0,23.6226,23.6426,23.6092,23.6159,223100.0
2010-03-29 15:00:00,35.37,35.38,35.34,35.34,234900.0,23.6159,23.6226,23.5959,23.5959,234900.0
2010-03-29 15:10:00,35.34,35.37,35.34,35.36,102500.0,23.5959,23.6159,23.5959,23.6092,102500.0
2010-03-29 15:20:00,35.36,35.42,35.36,35.42,144200.0,23.6092,23.6493,23.6092,23.6493,144200.0
2010-03-29 15:30:00,35.41,35.46,35.41,35.46,181700.0,23.6426,23.676,23.6426,23.676,181700.0
2010-03-29 15:40:00,35.46,35.49,35.44,35.49,342000.0,23.676,23.696,23.6626,23.696,342000.0
2010-03-29 15:50:00,35.49,35.49,35.44,35.45,507200.0,23.696,23.696,23.6626,23.6693,507200.0
2010-03-30 09:30:00,35.51,35.63,35.48,35.53,200900.0,23.7094,23.7895,23.6894,23.7227,200900.0
2010-03-30 09:40:00,35.53,35.66,35.52,35.66,157400.0,23.7227,23.8095,23.7161,23.8095,157400.0
2010-03-30 09:50:00,35.66,35.74,35.65,35.74,121900.0,23.8095,23.8629,23.8029,23.8629,121900.0
2010-03-30 10:00:00,35.74,35.79,35.72,35.76,101800.0,23.8629,23.8963,23.8496,23.8763,101800.0
2010-03-30 10:10:00,35.76,35.79,35.74,35.75,126900.0,23.8763,23.8963,23.8629,23.8696,126900.0
2010-03-30 10:20:00,35.74,35.75,35.72,35.74,102700.0,23.8629,23.8696,23.8496,23.8629,102700.0
2010-03-30 10:30:00,35.74,35.76,35.69,35.7,144100.0,23.8629,23.8763,23.8296,23.8362,144100.0
2010-03-30 10:40:00,35.7,35.71,35.64,35.64,295600.0,23.8362,23.8429,23.7962,23.7962,295600.0
2010-03-30 10:50:00,35.64,35.69,35.64,35.64,148600.0,23.7962,23.8296,23.7962,23.7962,148600.0
2010-03-30 11:00:00,35.65,35.65,35.57,35.58,241700.0,23.8029,23.8029,23.7494,23.7561,241700.0
2010-03-30 11:10:00,35.58,35.58,35.52,35.55,260600.0,23.7561,23.7561,23.7161,23.7361,260600.0
2010-03-30 11:20:00,35.55,35.56,35.49,35.56,200800.0,23.7361,23.7428,23.696,23.7428,200800.0
2010-03-30 11:30:00,35.55,35.56,35.53,35.55,79300.0,23.7361,23.7428,23.7227,23.7361,79300.0
2010-03-30 11:40:00,35.55,35.61,35.54,35.61,105200.0,23.7361,23.7761,23.7294,23.7761,105200.0
2010-03-30 11:50:00,35.61,35.63,35.57,35.6,114200.0,23.7761,23.7895,23.7494,23.7695,114200.0
2010-03-30 12:00:00,35.6,35.6,35.57,35.58,58000.0,23.7695,23.7695,23.7494,23.7561,58000.0
2010-03-30 12:10:00,35.57,35.58,35.55,35.55,24100.0,23.7494,23.7561,23.7361,23.7361,24100.0
2010-03-30 12:20:00,35.56,35.67,35.55,35.67,85800.0,23.7428,23.8162,23.7361,23.8162,85800.0
2010-03-30 12:30:00,35.67,35.67,35.63,35.63,85200.0,23.8162,23.8162,23.7895,23.7895,85200.0
2010-03-30 12:40:00,35.63,35.66,35.63,35.65,89400.0,23.7895,23.8095,23.7895,23.8029,89400.0
2010-03-30 12:50:00,35.65,35.66,35.64,35.65,38400.0,23.8029,23.8095,23.7962,23.8029,38400.0
2010-03-30 13:00:00,35.65,35.66,35.62,35.63,68100.0,23.8029,23.8095,23.7828,23.7895,68100.0
2010-03-30 13:10:00,35.63,35.65,35.6,35.6,66300.0,23.7895,23.8029,23.7695,23.7695,66300.0
2010-03-30 13:20:00,35.6,35.63,35.58,35.63,124200.0,23.7695,23.7895,23.7561,23.7895,124200.0
2010-03-30 13:30:00,35.63,35.66,35.62,35.66,239800.0,23.7895,23.8095,23.7828,23.8095,239800.0
2010-03-30 13:40:00,35.65,35.7,35.65,35.69,142900.0,23.8029,23.8362,23.8029,23.8296,142900.0
2010-03-30 13:50:00,35.69,35.74,35.69,35.7,101600.0,23.8296,23.8629,23.8296,23.8362,101600.0
2010-03-30 14:00:00,35.7,35.75,35.69,35.74,53000.0,23.8362,23.8696,23.8296,23.8629,53000.0
2010-03-30 14:10:00,35.74,35.81,35.74,35.8,203000.0,23.8629,23.9097,23.8629,23.903,203000.0
2010-03-30 14:20:00,35.8,35.86,35.79,35.85,168300.0,23.903,23.9431,23.8963,23.9364,168300.0
2010-03-30 14:30:00,35.85,35.88,35.85,35.87,299500.0,23.9364,23.9564,23.9364,23.9497,299500.0
2010-03-30 14:40:00,35.87,35.88,35.86,35.87,57600.0,23.9497,23.9564,23.9431,23.9497,57600.0
2010-03-30 14:50:00,35.87,35.9,35.86,35.88,151400.0,23.9497,23.9698,23.9431,23.9564,151400.0
2010-03-30 15:00:00,35.88,35.9,35.88,35.9,112800.0,23.9564,23.9698,23.9564,23.9698,112800.0
2010-03-30 15:10:00,35.89,35.92,35.89,35.92,151000.0,23.9631,23.9831,23.9631,23.9831,151000.0
2010-03-30 15:20:00,35.92,35.92,35.9,35.9,117900.0,23.9831,23.9831,23.9698,23.9698,117900.0
2010-03-30 15:30:00,35.91,35.94,35.89,35.92,308000.0,23.9765,23.9965,23.9631,23.9831,308000.0
2010-03-30 15:40:00,35.92,35.93,35.89,35.92,478300.0,23.9831,23.9898,23.9631,23.9831,478300.0
2010-03-30 15:50:00,35.92,35.93,35.9,35.92,788700.0,23.9831,23.9898,23.9698,23.9831,788700.0
2010-03-31 09:30:00,35.87,36.03,35.8,36.02,347500.0,23.9497,24.0566,23.903,24.0499,347500.0
2010-03-31 09:40:00,36.01,36.02,35.97,36.0,497800.0,24.0432,24.0499,24.0165,24.0365,497800.0
2010-03-31 09:50:00,36.0,36.07,36.0,36.04,575400.0,24.0365,24.0833,24.0365,24.0633,575400.0
2010-03-31 10:00:00,36.04,36.13,36.01,36.13,294900.0,24.0633,24.1233,24.0432,24.1233,294900.0
2010-03-31 10:10:00,36.13,36.21,36.11,36.2,448900.0,24.1233,24.1768,24.11,24.1701,448900.0
2010-03-31 10:20:00,36.21,36.21,36.12,36.18,200600.0,24.1768,24.1768,24.1167,24.1567,200600.0
2010-03-31 10:30:00,36.19,36.21,36.11,36.12,166400.0,24.1634,24.1768,24.11,24.1167,166400.0
2010-03-31 10:40:00,36.12,36.15,36.09,36.11,233800.0,24.1167,24.1367,24.0966,24.11,233800.0
2010-03-31 10:50:00,36.1,36.16,36.1,36.16,289800.0,24.1033,24.1434,24.1033,24.1434,289800.0
2010-03-31 11:00:00,36.15,36.23,36.12,36.22,99200.0,24.1367,24.1901,24.1167,24.1834,99200.0
2010-03-31 11:10:00,36.22,36.23,36.19,36.21,55400.0,24.1834,24.1901,24.1634,24.1768,55400.0
2010-03-31 11:20:00,36.2,36.25,36.18,36.25,103400.0,24.1701,24.2035,24.1567,24.2035,103400.0
2010-03-31 11:30:00,36.25,36.26,36.22,36.25,57600.0,24.2035,24.2101,24.1834,24.2035,57600.0
2010-03-31 11:40:00,36.25,36.31,36.25,36.28,148300.0,24.2035,24.2435,24.2035,24.2235,148300.0
2010-03-31 11:50:00,36.28,36.28,36.24,36.24,122600.0,24.2235,24.2235,24.1968,24.1968,122600.0
2010-03-31 12:00:00,36.25,36.27,36.22,36.25,121000.0,24.2035,24.2168,24.1834,24.2035,121000.0
2010-03-31 12:10:00,36.26,36.27,36.24,36.24,99400.0,24.2101,24.2168,24.1968,24.1968,99400.0
2010-03-31 12:20:00,36.25,36.28,36.24,36.26,129000.0,24.2035,24.2235,24.1968,24.2101,129000.0
2010-03-31 12:30:00,36.25,36.28,36.23,36.27,68300.0,24.2035,24.2235,24.1901,24.2168,68300.0
2010-03-31 12:40:00,36.27,36.3,36.24,36.25,140700.0,24.2168,24.2369,24.1968,24.2035,140700.0
2010-03-31 12:50:00,36.25,36.28,36.25,36.26,59300.0,24.2035,24.2235,24.2035,24.2101,59300.0
2010-03-31 13:00:00,36.26,36.26,36.18,36.24,105700.0,24.2101,24.2101,24.1567,24.1968,105700.0
2010-03-31 13:10:00,36.24,36.28,36.24,36.27,95300.0,24.1968,24.2235,24.1968,24.2168,95300.0
2010-03-31 13:20:00,36.27,36.28,36.25,36.27,70300.0,24.2168,24.2235,24.2035,24.2168,70300.0
2010-03-31 13:30:00,36.28,36.3,36.26,36.26,101200.0,24.2235,24.2369,24.2101,24.2101,101200.0
2010-03-31 13:40:00,36.27,36.28,36.24,36.27,62000.0,24.2168,24.2235,24.1968,24.2168,62000.0
2010-03-31 13:50:00,36.27,36.31,36.26,36.3,175500.0,24.2168,24.2435,24.2101,24.2369,175500.0
2010-03-31 14:00:00,36.3,36.37,36.28,36.35,263100.0,24.2369,24.2836,24.2235,24.2702,263100.0
2010-03-31 14:10:00,36.36,36.39,36.35,36.38,248000.0,24.2769,24.2969,24.2702,24.2903,248000.0
2010-03-31 14:20:00,36.38,36.48,36.38,36.46,370700.0,24.2903,24.357,24.2903,24.3437,370700.0
2010-03-31 14:30:00,36.47,36.48,36.46,36.47,209000.0,24.3504,24.357,24.3437,24.3504,209000.0
2010-03-31 14:40:00,36.47,36.49,36.44,36.46,360900.0,24.3504,24.3637,24.3303,24.3437,360900.0
2010-03-31 14:50:00,36.45,36.48,36.36,36.42,257300.0,24.337,24.357,24.2769,24.317,257300.0
2010-03-31 15:00:00,36.42,36.42,36.32,36.35,247100.0,24.317,24.317,24.2502,24.2702,247100.0
2010-03-31 15:10:00,36.36,36.36,36.3,36.32,134300.0,24.2769,24.2769,24.2369,24.2502,134300.0
2010-03-31 15:20:00,36.31,36.36,36.28,36.36,214100.0,24.2435,24.2769,24.2235,24.2769,214100.0
2010-03-31 15:30:00,36.36,36.36,36.27,36.28,127200.0,24.2769,24.2769,24.2168,24.2235,127200.0
2010-03-31 15:40:00,36.28,36.31,36.17,36.17,263100.0,24.2235,24.2435,24.1501,24.1501,263100.0
2010-03-31 15:50:00,36.18,36.26,36.16,36.23,674900.0,24.1567,24.2101,24.1434,24.1901,674900.0
2010-04-01 09:30:00,36.45,36.5,36.37,36.47,281400.0,24.337,24.3704,24.2836,24.3504,281400.0
2010-04-01 09:40:00,36.47,36.58,36.46,36.56,186900.0,24.3504,24.4238,24.3437,24.4104,186900.0
2010-04-01 09:50:00,36.57,36.59,36.39,36.44,219900.0,24.4171,24.4305,24.2969,24.3303,219900.0
2010-04-01 10:00:00,36.44,36.53,36.34,36.36,303200.0,24.3303,24.3904,24.2636,24.2769,303200.0
2010-04-01 10:10:00,36.35,36.36,36.31,36.34,91500.0,24.2702,24.2769,24.2435,24.2636,91500.0
2010-04-01 10:20:00,36.33,36.35,36.32,36.33,74500.0,24.2569,24.2702,24.2502,24.2569,74500.0
2010-04-01 10:30:00,36.32,36.33,36.31,36.31,54800.0,24.2502,24.2569,24.2435,24.2435,54800.0
2010-04-01 10:40:00,36.31,36.32,36.2,36.21,108900.0,24.2435,24.2502,24.1701,24.1768,108900.0
2010-04-01 10:50:00,36.2,36.21,36.09,36.13,190800.0,24.1701,24.1768,24.0966,24.1233,190800.0
2010-04-01 11:00:00,36.12,36.25,36.1,36.24,148500.0,24.1167,24.2035,24.1033,24.1968,148500.0
2010-04-01 11:10:00,36.24,36.25,36.17,36.22,92000.0,24.1968,24.2035,24.1501,24.1834,92000.0
2010-04-01 11:20:00,36.22,36.23,36.17,36.18,102400.0,24.1834,24.1901,24.1501,24.1567,102400.0
2010-04-01 11:30:00,36.19,36.21,36.16,36.2,137600.0,24.1634,24.1768,24.1434,24.1701,137600.0
2010-04-01 11:40:00,36.19,36.25,36.19,36.25,93000.0,24.1634,24.2035,24.1634,24.2035,93000.0
2010-04-01 11:50:00,36.24,36.25,36.2,36.2,85700.0,24.1968,24.2035,24.1701,24.1701,85700.0
2010-04-01 12:00:00,36.21,36.21,36.15,36.15,120800.0,24.1768,24.1768,24.1367,24.1367,120800.0
2010-04-01 12:10:00,36.16,36.18,36.12,36.15,148600.0,24.1434,24.1567,24.1167,24.1367,148600.0
2010-04-01 12:20:00,36.15,36.15,36.07,36.07,95900.0,24.1367,24.1367,24.0833,24.0833,95900.0
2010-04-01 12:30:00,36.08,36.09,36.05,36.09,106500.0,24.09,24.0966,24.0699,24.0966,106500.0
2010-04-01 12:40:00,36.1,36.19,36.07,36.19,95600.0,24.1033,24.1634,24.0833,24.1634,95600.0
2010-04-01 12:50:00,36.19,36.21,36.17,36.19,87500.0,24.1634,24.1768,24.1501,24.1634,87500.0
2010-04-01 13:00:00,36.19,36.2,36.16,36.17,53200.0,24.1634,24.1701,24.1434,24.1501,53200.0
2010-04-01 13:10:00,36.17,36.18,36.11,36.11,78900.0,24.1501,24.1567,24.11,24.11,78900.0
2010-04-01 13:20:00,36.11,36.13,36.11,36.12,64700.0,24.11,24.1233,24.11,24.1167,64700.0
2010-04-01 13:30:00,36.13,36.13,36.1,36.11,81900.0,24.1233,24.1233,24.1033,24.11,81900.0
2010-04-01 13:40:00,36.1,36.11,36.05,36.06,109500.0,24.1033,24.11,24.0699,24.0766,109500.0
2010-04-01 13:50:00,36.06,36.08,36.05,36.06,96200.0,24.0766,24.09,24.0699,24.0766,96200.0
2010-04-01 14:00:00,36.06,36.07,36.04,36.06,151800.0,24.0766,24.0833,24.0633,24.0766,151800.0
2010-04-01 14:10:00,36.07,36.08,36.05,36.08,76500.0,24.0833,24.09,24.0699,24.09,76500.0
2010-04-01 14:20:00,36.08,36.15,36.05,36.15,301000.0,24.09,24.1367,24.0699,24.1367,301000.0
2010-04-01 14:30:00,36.15,36.17,36.05,36.07,131700.0,24.1367,24.1501,24.0699,24.0833,131700.0
2010-04-01 14:40:00,36.06,36.08,36.05,36.07,177500.0,24.0766,24.09,24.0699,24.0833,177500.0
2010-04-01 14:50:00,36.08,36.16,36.07,36.13,188700.0,24.09,24.1434,24.0833,24.1233,188700.0
2010-04-01 15:00:00,36.14,36.14,36.06,36.06,161200.0,24.13,24.13,24.0766,24.0766,161200.0
2010-04-01 15:10:00,36.06,36.1,36.05,36.06,174000.0,24.0766,24.1033,24.0699,24.0766,174000.0
2010-04-01 15:20:00,36.06,36.07,36.04,36.05,176600.0,24.0766,24.0833,24.0633,24.0699,176600.0
2010-04-01 15:30:00,36.05,36.13,36.05,36.12,228800.0,24.0699,24.1233,24.0699,24.1167,228800.0
2010-04-01 15:40:00,36.11,36.19,36.11,36.12,304800.0,24.11,24.1634,24.11,24.1167,304800.0
2010-04-01 15:50:00,36.12,36.16,36.08,36.14,524300.0,24.1167,24.1434,24.09,24.13,524300.0
2010-04-05 09:30:00,36.35,36.35,36.2,36.3,310700.0,24.2702,24.2702,24.1701,24.2369,310700.0
2010-04-05 09:40:00,36.3,36.44,36.26,36.43,306500.0,24.2369,24.3303,24.2101,24.3236,306500.0
2010-04-05 09:50:00,36.44,36.44,36.4,36.43,105600.0,24.3303,24.3303,24.3036,24.3236,105600.0
2010-04-05 10:00:00,36.44,36.47,36.4,36.4,87500.0,24.3303,24.3504,24.3036,24.3036,87500.0
2010-04-05 10:10:00,36.45,36.51,36.44,36.47,358300.0,24.337,24.3771,24.3303,24.3504,358300.0
2010-04-05 10:20:00,36.47,36.56,36.46,36.56,337200.0,24.3504,24.4104,24.3437,24.4104,337200.0
2010-04-05 10:30:00,36.55,36.67,36.55,36.64,384600.0,24.4038,24.4839,24.4038,24.4639,384600.0
2010-04-05 10:40:00,36.64,36.75,36.62,36.71,309700.0,24.4639,24.5373,24.4505,24.5106,309700.0
2010-04-05 10:50:00,36.71,36.75,36.66,36.74,273100.0,24.5106,24.5373,24.4772,24.5306,273100.0
2010-04-05 11:00:00,36.74,36.82,36.71,36.81,245200.0,24.5306,24.584,24.5106,24.5774,245200.0
2010-04-05 11:10:00,36.81,36.9,36.8,36.88,308300.0,24.5774,24.6375,24.5707,24.6241,308300.0
2010-04-05 11:20:00,36.88,36.93,36.88,36.9,236400.0,24.6241,24.6575,24.6241,24.6375,236400.0
2010-04-05 11:30:00,36.91,36.92,36.88,36.92,224800.0,24.6441,24.6508,24.6241,24.6508,224800.0
2010-04-05 11:40:00,36.91,36.95,36.91,36.95,238700.0,24.6441,24.6708,24.6441,24.6708,238700.0
2010-04-05 11:50:00,36.94,36.97,36.89,36.89,323500.0,24.6642,24.6842,24.6308,24.6308,323500.0
2010-04-05 12:00:00,36.9,36.9,36.82,36.82,53500.0,24.6375,24.6375,24.584,24.584,53500.0
2010-04-05 12:10:00,36.82,36.83,36.73,36.75,168800.0,24.584,24.5907,24.524,24.5373,168800.0
2010-04-05 12:20:00,36.75,36.8,36.69,36.69,118700.0,24.5373,24.5707,24.4972,24.4972,118700.0
2010-04-05 12:30:00,36.69,36.73,36.62,36.63,161900.0,24.4972,24.524,24.4505,24.4572,161900.0
2010-04-05 12:40:00,36.62,36.65,36.61,36.63,127200.0,24.4505,24.4705,24.4438,24.4572,127200.0
2010-04-05 12:50:00,36.63,36.71,36.63,36.7,158900.0,24.4572,24.5106,24.4572,24.5039,158900.0
2010-04-05 13:00:00,36.7,36.73,36.69,36.72,86200.0,24.5039,24.524,24.4972,24.5173,86200.0
2010-04-05 13:10:00,36.72,36.77,36.71,36.76,84600.0,24.5173,24.5507,24.5106,24.544,84600.0
2010-04-05 13:20:00,36.76,36.78,36.75,36.78,79600.0,24.544,24.5573,24.5373,24.5573,79600.0
2010-04-05 13:30:00,36.78,36.81,36.74,36.74,77800.0,24.5573,24.5774,24.5306,24.5306,77800.0
2010-04-05 13:40:00,36.75,36.75,36.7,36.7,82600.0,24.5373,24.5373,24.5039,24.5039,82600.0
2010-04-05 13:50:00,36.7,36.78,36.7,36.77,93100.0,24.5039,24.5573,24.5039,24.5507,93100.0
2010-04-05 14:00:00,36.77,36.79,36.77,36.78,63600.0,24.5507,24.564,24.5507,24.5573,63600.0
2010-04-05 14:10:00,36.78,36.79,36.75,36.77,88300.0,24.5573,24.564,24.5373,24.5507,88300.0
2010-04-05 14:20:00,36.76,36.78,36.76,36.78,103100.0,24.544,24.5573,24.544,24.5573,103100.0
2010-04-05 14:30:00,36.78,36.78,36.74,36.74,113700.0,24.5573,24.5573,24.5306,24.5306,113700.0
2010-04-05 14:40:00,36.75,36.77,36.74,36.77,105600.0,24.5373,24.5507,24.5306,24.5507,105600.0
2010-04-05 14:50:00,36.77,36.77,36.71,36.71,127500.0,24.5507,24.5507,24.5106,24.5106,127500.0
2010-04-05 15:00:00,36.71,36.74,36.69,36.71,133900.0,24.5106,24.5306,24.4972,24.5106,133900.0
2010-04-05 15:10:00,36.71,36.73,36.7,36.7,149400.0,24.5106,24.524,24.5039,24.5039,149400.0
2010-04-05 15:20:00,36.72,36.72,36.67,36.68,129200.0,24.5173,24.5173,24.4839,24.4906,129200.0
2010-04-05 15:30:00,36.67,36.68,36.59,36.6,234700.0,24.4839,24.4906,24.4305,24.4372,234700.0
2010-04-05 15:40:00,36.6,36.61,36.54,36.57,299900.0,24.4372,24.4438,24.3971,24.4171,299900.0
2010-04-05 15:50:00,36.58,36.6,36.54,36.56,703800.0,24.4238,24.4372,24.3971,24.4104,703800.0
2010-04-06 09:30:00,36.39,36.41,36.21,36.29,255600.0,24.2969,24.3103,24.1768,24.2302,255600.0
2010-04-06 09:40:00,36.29,36.3,36.24,36.27,227000.0,24.2302,24.2369,24.1968,24.2168,227000.0
2010-04-06 09:50:00,36.26,36.26,36.16,36.18,160200.0,24.2101,24.2101,24.1434,24.1567,160200.0
2010-04-06 10:00:00,36.19,36.19,36.13,36.13,137800.0,24.1634,24.1634,24.1233,24.1233,137800.0
2010-04-06 10:10:00,36.13,36.19,36.13,36.19,158000.0,24.1233,24.1634,24.1233,24.1634,158000.0
2010-04-06 10:20:00,36.18,36.21,36.17,36.17,128100.0,24.1567,24.1768,24.1501,24.1501,128100.0
2010-04-06 10:30:00,36.17,36.22,36.13,36.16,184400.0,24.1501,24.1834,24.1233,24.1434,184400.0
2010-04-06 10:40:00,36.16,36.25,36.15,36.22,163100.0,24.1434,24.2035,24.1367,24.1834,163100.0
2010-04-06 10:50:00,36.22,36.22,36.2,36.21,90900.0,24.1834,24.1834,24.1701,24.1768,90900.0
2010-04-06 11:00:00,36.21,36.22,36.16,36.17,130800.0,24.1768,24.1834,24.1434,24.1501,130800.0
2010-04-06 11:10:00,36.17,36.18,36.06,36.1,206000.0,24.1501,24.1567,24.0766,24.1033,206000.0
2010-04-06 11:20:00,36.1,36.15,36.08,36.13,186600.0,24.1033,24.1367,24.09,24.1233,186600.0
2010-04-06 11:30:00,36.13,36.14,36.1,36.1,166900.0,24.1233,24.13,24.1033,24.1033,166900.0
2010-04-06 11:40:00,36.09,36.13,36.08,36.11,146200.0,24.0966,24.1233,24.09,24.11,146200.0
2010-04-06 11:50:00,36.1,36.17,36.1,36.16,86500.0,24.1033,24.1501,24.1033,24.1434,86500.0
2010-04-06 12:00:00,36.17,36.19,36.16,36.19,51100.0,24.1501,24.1634,24.1434,24.1634,51100.0
2010-04-06 12:10:00,36.19,36.19,36.13,36.13,56800.0,24.1634,24.1634,24.1233,24.1233,56800.0
2010-04-06 12:20:00,36.13,36.22,36.13,36.21,125300.0,24.1233,24.1834,24.1233,24.1768,125300.0
2010-04-06 12:30:00,36.22,36.27,36.21,36.26,133400.0,24.1834,24.2168,24.1768,24.2101,133400.0
2010-04-06 12:40:00,36.27,36.38,36.26,36.38,278700.0,24.2168,24.2903,24.2101,24.2903,278700.0
2010-04-06 12:50:00,36.38,36.4,36.35,36.38,158700.0,24.2903,24.3036,24.2702,24.2903,158700.0
2010-04-06 13:00:00,36.38,36.43,36.37,36.43,100200.0,24.2903,24.3236,24.2836,24.3236,100200.0
2010-04-06 13:10:00,36.42,36.44,36.41,36.43,101900.0,24.317,24.3303,24.3103,24.3236,101900.0
2010-04-06 13:20:00,36.42,36.46,36.42,36.46,118400.0,24.317,24.3437,24.317,24.3437,118400.0
2010-04-06 13:30:00,36.47,36.47,36.43,36.47,142800.0,24.3504,24.3504,24.3236,24.3504,142800.0
2010-04-06 13:40:00,36.47,36.5,36.45,36.49,92100.0,24.3504,24.3704,24.337,24.3637,92100.0
2010-04-06 13:50:00,36.49,36.54,36.49,36.54,138800.0,24.3637,24.3971,24.3637,24.3971,138800.0
2010-04-06 14:00:00,36.53,36.55,36.48,36.48,167100.0,24.3904,24.4038,24.357,24.357,167100.0
2010-04-06 14:10:00,36.49,36.54,36.48,36.54,93400.0,24.3637,24.3971,24.357,24.3971,93400.0
2010-04-06 14:20:00,36.54,36.57,36.52,36.57,157400.0,24.3971,24.4171,24.3837,24.4171,157400.0
2010-04-06 14:30:00,36.57,36.57,36.53,36.56,188500.0,24.4171,24.4171,24.3904,24.4104,188500.0
2010-04-06 14:40:00,36.56,36.57,36.54,36.55,116700.0,24.4104,24.4171,24.3971,24.4038,116700.0
2010-04-06 14:50:00,36.55,36.56,36.55,36.55,66100.0,24.4038,24.4104,24.4038,24.4038,66100.0
2010-04-06 15:00:00,36.56,36.58,36.5,36.51,355400.0,24.4104,24.4238,24.3704,24.3771,355400.0
2010-04-06 15:10:00,36.5,36.52,36.5,36.51,68800.0,24.3704,24.3837,24.3704,24.3771,68800.0
2010-04-06 15:20:00,36.51,36.52,36.5,36.5,190200.0,24.3771,24.3837,24.3704,24.3704,190200.0
2010-04-06 15:30:00,36.5,36.51,36.5,36.5,181700.0,24.3704,24.3771,24.3704,24.3704,181700.0
2010-04-06 15:40:00,36.5,36.51,36.5,36.51,372000.0,24.3704,24.3771,24.3704,24.3771,372000.0
2010-04-06 15:50:00,36.51,36.52,36.5,36.52,508700.0,24.3771,24.3837,24.3704,24.3837,508700.0
2010-04-07 09:30:00,36.51,36.55,36.47,36.54,496000.0,24.3771,24.4038,24.3504,24.3971,496000.0
2010-04-07 09:40:00,36.55,36.68,36.5,36.51,513700.0,24.4038,24.4906,24.3704,24.3771,513700.0
2010-04-07 09:50:00,36.51,36.56,36.5,36.54,142000.0,24.3771,24.4104,24.3704,24.3971,142000.0
2010-04-07 10:00:00,36.54,36.55,36.49,36.5,219700.0,24.3971,24.4038,24.3637,24.3704,219700.0
2010-04-07 10:10:00,36.5,36.55,36.48,36.53,232300.0,24.3704,24.4038,24.357,24.3904,232300.0
2010-04-07 10:20:00,36.53,36.58,36.52,36.53,120600.0,24.3904,24.4238,24.3837,24.3904,120600.0
2010-04-07 10:30:00,36.54,36.54,36.5,36.5,129000.0,24.3971,24.3971,24.3704,24.3704,129000.0
2010-04-07 10:40:00,36.5,36.51,36.5,36.5,272800.0,24.3704,24.3771,24.3704,24.3704,272800.0
2010-04-07 10:50:00,36.5,36.53,36.47,36.51,367900.0,24.3704,24.3904,24.3504,24.3771,367900.0
2010-04-07 11:00:00,36.51,36.54,36.5,36.52,133500.0,24.3771,24.3971,24.3704,24.3837,133500.0
2010-04-07 11:10:00,36.52,36.54,36.51,36.53,106700.0,24.3837,24.3971,24.3771,24.3904,106700.0
2010-04-07 11:20:00,36.53,36.53,36.47,36.51,375700.0,24.3904,24.3904,24.3504,24.3771,375700.0
2010-04-07 11:30:00,36.51,36.51,36.46,36.5,234100.0,24.3771,24.3771,24.3437,24.3704,234100.0
2010-04-07 11:40:00,36.5,36.51,36.49,36.5,167700.0,24.3704,24.3771,24.3637,24.3704,167700.0
2010-04-07 11:50:00,36.5,36.5,36.48,36.5,168100.0,24.3704,24.3704,24.357,24.3704,168100.0
2010-04-07 12:00:00,36.5,36.51,36.49,36.51,121900.0,24.3704,24.3771,24.3637,24.3771,121900.0
2010-04-07 12:10:00,36.51,36.51,36.49,36.51,97500.0,24.3771,24.3771,24.3637,24.3771,97500.0
2010-04-07 12:20:00,36.51,36.51,36.5,36.51,59400.0,24.3771,24.3771,24.3704,24.3771,59400.0
2010-04-07 12:30:00,36.5,36.53,36.5,36.5,87700.0,24.3704,24.3904,24.3704,24.3704,87700.0
2010-04-07 12:40:00,36.51,36.51,36.5,36.51,55600.0,24.3771,24.3771,24.3704,24.3771,55600.0
2010-04-07 12:50:00,36.5,36.51,36.5,36.51,42600.0,24.3704,24.3771,24.3704,24.3771,42600.0
2010-04-07 13:00:00,36.5,36.51,36.5,36.5,42600.0,24.3704,24.3771,24.3704,24.3704,42600.0
2010-04-07 13:10:00,36.51,36.52,36.5,36.5,86300.0,24.3771,24.3837,24.3704,24.3704,86300.0
2010-04-07 13:20:00,36.51,36.51,36.5,36.5,90200.0,24.3771,24.3771,24.3704,24.3704,90200.0
2010-04-07 13:30:00,36.51,36.51,36.5,36.5,31900.0,24.3771,24.3771,24.3704,24.3704,31900.0
2010-04-07 13:40:00,36.5,36.51,36.5,36.5,182000.0,24.3704,24.3771,24.3704,24.3704,182000.0
2010-04-07 13:50:00,36.5,36.51,36.48,36.5,276100.0,24.3704,24.3771,24.357,24.3704,276100.0
2010-04-07 14:00:00,36.5,36.5,36.45,36.47,199000.0,24.3704,24.3704,24.337,24.3504,199000.0
2010-04-07 14:10:00,36.47,36.5,36.46,36.47,214500.0,24.3504,24.3704,24.3437,24.3504,214500.0
2010-04-07 14:20:00,36.47,36.51,36.47,36.5,269100.0,24.3504,24.3771,24.3504,24.3704,269100.0
2010-04-07 14:30:00,36.5,36.52,36.48,36.52,275800.0,24.3704,24.3837,24.357,24.3837,275800.0
2010-04-07 14:40:00,36.51,36.59,36.48,36.57,403900.0,24.3771,24.4305,24.357,24.4171,403900.0
2010-04-07 14:50:00,36.56,36.56,36.48,36.49,282700.0,24.4104,24.4104,24.357,24.3637,282700.0
2010-04-07 15:00:00,36.5,36.52,36.47,36.5,659200.0,24.3704,24.3837,24.3504,24.3704,659200.0
2010-04-07 15:10:00,36.5,36.53,36.47,36.51,383000.0,24.3704,24.3904,24.3504,24.3771,383000.0
2010-04-07 15:20:00,36.51,36.54,36.48,36.48,340400.0,24.3771,24.3971,24.357,24.357,340400.0
2010-04-07 15:30:00,36.48,36.54,36.47,36.51,399700.0,24.357,24.3971,24.3504,24.3771,399700.0
2010-04-07 15:40:00,36.52,36.52,36.5,36.51,348200.0,24.3837,24.3837,24.3704,24.3771,348200.0
2010-04-07 15:50:00,36.51,36.53,36.5,36.52,489600.0,24.3771,24.3904,24.3704,24.3837,489600.0
2010-04-08 09:30:00,36.51,36.53,36.45,36.49,206400.0,24.3771,24.3904,24.337,24.3637,206400.0
2010-04-08 09:40:00,36.48,36.57,36.47,36.55,206400.0,24.357,24.4171,24.3504,24.4038,206400.0
2010-04-08 09:50:00,36.56,36.62,36.5,36.51,290800.0,24.4104,24.4505,24.3704,24.3771,290800.0
2010-04-08 10:00:00,36.51,36.58,36.5,36.5,216200.0,24.3771,24.4238,24.3704,24.3704,216200.0
2010-04-08 10:10:00,36.51,36.55,36.49,36.55,134700.0,24.3771,24.4038,24.3637,24.4038,134700.0
2010-04-08 10:20:00,36.55,36.57,36.5,36.53,130900.0,24.4038,24.4171,24.3704,24.3904,130900.0
2010-04-08 10:30:00,36.54,36.58,36.52,36.53,182300.0,24.3971,24.4238,24.3837,24.3904,182300.0
2010-04-08 10:40:00,36.54,36.58,36.53,36.58,98200.0,24.3971,24.4238,24.3904,24.4238,98200.0
2010-04-08 10:50:00,36.58,36.62,36.56,36.57,87600.0,24.4238,24.4505,24.4104,24.4171,87600.0
2010-04-08 11:00:00,36.56,36.6,36.54,36.54,100200.0,24.4104,24.4372,24.3971,24.3971,100200.0
2010-04-08 11:10:00,36.54,36.58,36.5,36.5,101500.0,24.3971,24.4238,24.3704,24.3704,101500.0
2010-04-08 11:20:00,36.5,36.52,36.5,36.51,119500.0,24.3704,24.3837,24.3704,24.3771,119500.0
2010-04-08 11:30:00,36.51,36.52,36.5,36.51,59400.0,24.3771,24.3837,24.3704,24.3771,59400.0
2010-04-08 11:40:00,36.51,36.52,36.5,36.51,103200.0,24.3771,24.3837,24.3704,24.3771,103200.0
2010-04-08 11:50:00,36.51,36.51,36.5,36.5,121400.0,24.3771,24.3771,24.3704,24.3704,121400.0
2010-04-08 12:00:00,36.5,36.54,36.5,36.51,137300.0,24.3704,24.3971,24.3704,24.3771,137300.0
2010-04-08 12:10:00,36.52,36.58,36.51,36.55,121900.0,24.3837,24.4238,24.3771,24.4038,121900.0
2010-04-08 12:20:00,36.56,36.58,36.53,36.53,105900.0,24.4104,24.4238,24.3904,24.3904,105900.0
2010-04-08 12:30:00,36.52,36.53,36.5,36.5,105700.0,24.3837,24.3904,24.3704,24.3704,105700.0
2010-04-08 12:40:00,36.5,36.51,36.5,36.5,54400.0,24.3704,24.3771,24.3704,24.3704,54400.0
2010-04-08 12:50:00,36.51,36.52,36.5,36.51,103800.0,24.3771,24.3837,24.3704,24.3771,103800.0
2010-04-08 13:00:00,36.52,36.53,36.5,36.51,72400.0,24.3837,24.3904,24.3704,24.3771,72400.0
2010-04-08 13:10:00,36.52,36.52,36.51,36.52,44200.0,24.3837,24.3837,24.3771,24.3837,44200.0
2010-04-08 13:20:00,36.51,36.54,36.51,36.51,68600.0,24.3771,24.3971,24.3771,24.3771,68600.0
2010-04-08 13:30:00,36.52,36.53,36.45,36.5,981600.0,24.3837,24.3904,24.337,24.3704,981600.0
2010-04-08 13:40:00,36.5,36.52,36.49,36.51,177000.0,24.3704,24.3837,24.3637,24.3771,177000.0
2010-04-08 13:50:00,36.52,36.53,36.5,36.51,67600.0,24.3837,24.3904,24.3704,24.3771,67600.0
2010-04-08 14:00:00,36.51,36.53,36.5,36.5,96600.0,24.3771,24.3904,24.3704,24.3704,96600.0
2010-04-08 14:10:00,36.5,36.52,36.5,36.51,86700.0,24.3704,24.3837,24.3704,24.3771,86700.0
2010-04-08 14:20:00,36.52,36.52,36.5,36.51,60300.0,24.3837,24.3837,24.3704,24.3771,60300.0
2010-04-08 14:30:00,36.51,36.52,36.5,36.5,72700.0,24.3771,24.3837,24.3704,24.3704,72700.0
2010-04-08 14:40:00,36.51,36.52,36.5,36.51,160400.0,24.3771,24.3837,24.3704,24.3771,160400.0
2010-04-08 14:50:00,36.51,36.52,36.5,36.5,79800.0,24.3771,24.3837,24.3704,24.3704,79800.0
2010-04-08 15:00:00,36.5,36.51,36.5,36.51,106000.0,24.3704,24.3771,24.3704,24.3771,106000.0
2010-04-08 15:10:00,36.5,36.51,36.5,36.5,64300.0,24.3704,24.3771,24.3704,24.3704,64300.0
2010-04-08 15:20:00,36.5,36.51,36.5,36.5,98400.0,24.3704,24.3771,24.3704,24.3704,98400.0
2010-04-08 15:30:00,36.5,36.52,36.49,36.5,274800.0,24.3704,24.3837,24.3637,24.3704,274800.0
2010-04-08 15:40:00,36.5,36.52,36.5,36.51,85000.0,24.3704,24.3837,24.3704,24.3771,85000.0
2010-04-08 15:50:00,36.52,36.52,36.5,36.5,278600.0,24.3837,24.3837,24.3704,24.3704,278600.0
2010-04-09 09:30:00,36.69,36.74,36.56,36.56,225800.0,24.4972,24.5306,24.4104,24.4104,225800.0
2010-04-09 09:40:00,36.56,36.6,36.55,36.58,71100.0,24.4104,24.4372,24.4038,24.4238,71100.0
2010-04-09 09:50:00,36.58,36.63,36.54,36.63,87100.0,24.4238,24.4572,24.3971,24.4572,87100.0
2010-04-09 10:00:00,36.63,36.73,36.63,36.67,83000.0,24.4572,24.524,24.4572,24.4839,83000.0
2010-04-09 10:10:00,36.67,36.68,36.63,36.65,84000.0,24.4839,24.4906,24.4572,24.4705,84000.0
2010-04-09 10:20:00,36.66,36.66,36.56,36.58,146000.0,24.4772,24.4772,24.4104,24.4238,146000.0
2010-04-09 10:30:00,36.59,36.68,36.58,36.67,118200.0,24.4305,24.4906,24.4238,24.4839,118200.0
2010-04-09 10:40:00,36.67,36.7,36.65,36.65,96000.0,24.4839,24.5039,24.4705,24.4705,96000.0
2010-04-09 10:50:00,36.65,36.71,36.65,36.69,87000.0,24.4705,24.5106,24.4705,24.4972,87000.0
2010-04-09 11:00:00,36.68,36.76,36.68,36.75,128100.0,24.4906,24.544,24.4906,24.5373,128100.0
2010-04-09 11:10:00,36.75,36.82,36.73,36.81,102100.0,24.5373,24.584,24.524,24.5774,102100.0
2010-04-09 11:20:00,36.8,36.9,36.8,36.9,181300.0,24.5707,24.6375,24.5707,24.6375,181300.0
2010-04-09 11:30:00,36.89,36.92,36.85,36.87,53400.0,24.6308,24.6508,24.6041,24.6174,53400.0
2010-04-09 11:40:00,36.86,36.86,36.83,36.85,106700.0,24.6108,24.6108,24.5907,24.6041,106700.0
2010-04-09 11:50:00,36.85,36.85,36.75,36.77,100400.0,24.6041,24.6041,24.5373,24.5507,100400.0
2010-04-09 12:00:00,36.77,36.78,36.71,36.72,50400.0,24.5507,24.5573,24.5106,24.5173,50400.0
2010-04-09 12:10:00,36.71,36.77,36.71,36.72,62800.0,24.5106,24.5507,24.5106,24.5173,62800.0
2010-04-09 12:20:00,36.72,36.78,36.71,36.78,66500.0,24.5173,24.5573,24.5106,24.5573,66500.0
2010-04-09 12:30:00,36.78,36.82,36.77,36.8,78500.0,24.5573,24.584,24.5507,24.5707,78500.0
2010-04-09 12:40:00,36.81,36.83,36.8,36.83,80500.0,24.5774,24.5907,24.5707,24.5907,80500.0
2010-04-09 12:50:00,36.83,36.83,36.82,36.83,34700.0,24.5907,24.5907,24.584,24.5907,34700.0
2010-04-09 13:00:00,36.82,36.83,36.78,36.83,107400.0,24.584,24.5907,24.5573,24.5907,107400.0
2010-04-09 13:10:00,36.83,36.85,36.82,36.83,67500.0,24.5907,24.6041,24.584,24.5907,67500.0
2010-04-09 13:20:00,36.83,36.84,36.8,36.82,63300.0,24.5907,24.5974,24.5707,24.584,63300.0
2010-04-09 13:30:00,36.82,36.82,36.79,36.81,98400.0,24.584,24.584,24.564,24.5774,98400.0
2010-04-09 13:40:00,36.81,36.85,36.79,36.85,118200.0,24.5774,24.6041,24.564,24.6041,118200.0
2010-04-09 13:50:00,36.85,36.86,36.82,36.84,217300.0,24.6041,24.6108,24.584,24.5974,217300.0
2010-04-09 14:00:00,36.83,36.84,36.81,36.83,70200.0,24.5907,24.5974,24.5774,24.5907,70200.0
2010-04-09 14:10:00,36.83,36.84,36.78,36.78,105400.0,24.5907,24.5974,24.5573,24.5573,105400.0
2010-04-09 14:20:00,36.79,36.8,36.77,36.79,66500.0,24.564,24.5707,24.5507,24.564,66500.0
2010-04-09 14:30:00,36.78,36.8,36.78,36.79,81300.0,24.5573,24.5707,24.5573,24.564,81300.0
2010-04-09 14:40:00,36.79,36.81,36.78,36.79,97600.0,24.564,24.5774,24.5573,24.564,97600.0
2010-04-09 14:50:00,36.79,36.79,36.76,36.76,61000.0,24.564,24.564,24.544,24.544,61000.0
2010-04-09 15:00:00,36.76,36.76,36.74,36.75,64900.0,24.544,24.544,24.5306,24.5373,64900.0
2010-04-09 15:10:00,36.76,36.78,36.75,36.77,65900.0,24.544,24.5573,24.5373,24.5507,65900.0
2010-04-09 15:20:00,36.78,36.79,36.76,36.77,116000.0,24.5573,24.564,24.544,24.5507,116000.0
2010-04-09 15:30:00,36.77,36.78,36.77,36.77,124000.0,24.5507,24.5573,24.5507,24.5507,124000.0
2010-04-09 15:40:00,36.78,36.79,36.75,36.79,202500.0,24.5573,24.564,24.5373,24.564,202500.0
2010-04-09 15:50:00,36.79,36.86,36.78,36.86,426700.0,24.564,24.6108,24.5573,24.6108,426700.0
2010-04-12 09:30:00,36.83,36.83,36.62,36.67,315700.0,24.5907,24.5907,24.4505,24.4839,315700.0
2010-04-12 09:40:00,36.67,36.79,36.67,36.76,100500.0,24.4839,24.564,24.4839,24.544,100500.0
2010-04-12 09:50:00,36.77,36.79,36.73,36.75,98900.0,24.5507,24.564,24.524,24.5373,98900.0
2010-04-12 10:00:00,36.75,36.76,36.65,36.65,102300.0,24.5373,24.544,24.4705,24.4705,102300.0
2010-04-12 10:10:00,36.66,36.75,36.65,36.71,88400.0,24.4772,24.5373,24.4705,24.5106,88400.0
2010-04-12 10:20:00,36.71,36.81,36.7,36.81,104500.0,24.5106,24.5774,24.5039,24.5774,104500.0
2010-04-12 10:30:00,36.81,36.82,36.76,36.76,112300.0,24.5774,24.584,24.544,24.544,112300.0
2010-04-12 10:40:00,36.76,36.77,36.72,36.74,75100.0,24.544,24.5507,24.5173,24.5306,75100.0
2010-04-12 10:50:00,36.74,36.82,36.74,36.78,122400.0,24.5306,24.584,24.5306,24.5573,122400.0
2010-04-12 11:00:00,36.78,36.79,36.73,36.73,45500.0,24.5573,24.564,24.524,24.524,45500.0
2010-04-12 11:10:00,36.73,36.79,36.67,36.67,121400.0,24.524,24.564,24.4839,24.4839,121400.0
2010-04-12 11:20:00,36.67,36.69,36.65,36.68,70800.0,24.4839,24.4972,24.4705,24.4906,70800.0
2010-04-12 11:30:00,36.68,36.71,36.67,36.68,100300.0,24.4906,24.5106,24.4839,24.4906,100300.0
2010-04-12 11:40:00,36.68,36.68,36.65,36.67,85500.0,24.4906,24.4906,24.4705,24.4839,85500.0
2010-04-12 11:50:00,36.67,36.69,36.66,36.66,65500.0,24.4839,24.4972,24.4772,24.4772,65500.0
2010-04-12 12:00:00,36.66,36.67,36.61,36.61,75100.0,24.4772,24.4839,24.4438,24.4438,75100.0
2010-04-12 12:10:00,36.61,36.64,36.61,36.63,64800.0,24.4438,24.4639,24.4438,24.4572,64800.0
2010-04-12 12:20:00,36.64,36.73,36.62,36.65,107100.0,24.4639,24.524,24.4505,24.4705,107100.0
2010-04-12 12:30:00,36.64,36.65,36.64,36.65,47800.0,24.4639,24.4705,24.4639,24.4705,47800.0
2010-04-12 12:40:00,36.64,36.68,36.64,36.64,107100.0,24.4639,24.4906,24.4639,24.4639,107100.0
2010-04-12 12:50:00,36.64,36.7,36.62,36.69,112100.0,24.4639,24.5039,24.4505,24.4972,112100.0
2010-04-12 13:00:00,36.69,36.73,36.67,36.72,106900.0,24.4972,24.524,24.4839,24.5173,106900.0
2010-04-12 13:10:00,36.72,36.73,36.69,36.73,77000.0,24.5173,24.524,24.4972,24.524,77000.0
2010-04-12 13:20:00,36.73,36.74,36.65,36.65,132100.0,24.524,24.5306,24.4705,24.4705,132100.0
2010-04-12 13:30:00,36.65,36.69,36.65,36.69,92000.0,24.4705,24.4972,24.4705,24.4972,92000.0
2010-04-12 13:40:00,36.69,36.69,36.67,36.67,70300.0,24.4972,24.4972,24.4839,24.4839,70300.0
2010-04-12 13:50:00,36.67,36.68,36.65,36.65,73800.0,24.4839,24.4906,24.4705,24.4705,73800.0
2010-04-12 14:00:00,36.65,36.66,36.61,36.61,90800.0,24.4705,24.4772,24.4438,24.4438,90800.0
2010-04-12 14:10:00,36.61,36.62,36.57,36.57,115500.0,24.4438,24.4505,24.4171,24.4171,115500.0
2010-04-12 14:20:00,36.57,36.61,36.56,36.6,108800.0,24.4171,24.4438,24.4104,24.4372,108800.0
2010-04-12 14:30:00,36.6,36.61,36.58,36.61,104300.0,24.4372,24.4438,24.4238,24.4438,104300.0
2010-04-12 14:40:00,36.61,36.61,36.56,36.57,105600.0,24.4438,24.4438,24.4104,24.4171,105600.0
2010-04-12 14:50:00,36.58,36.58,36.56,36.56,83000.0,24.4238,24.4238,24.4104,24.4104,83000.0
2010-04-12 15:00:00,36.56,36.63,36.56,36.61,241400.0,24.4104,24.4572,24.4104,24.4438,241400.0
2010-04-12 15:10:00,36.61,36.64,36.58,36.6,129600.0,24.4438,24.4639,24.4238,24.4372,129600.0
2010-04-12 15:20:00,36.6,36.6,36.55,36.55,120400.0,24.4372,24.4372,24.4038,24.4038,120400.0
2010-04-12 15:30:00,36.55,36.61,36.55,36.59,156400.0,24.4038,24.4438,24.4038,24.4305,156400.0
2010-04-12 15:40:00,36.59,36.6,36.54,36.58,257500.0,24.4305,24.4372,24.3971,24.4238,257500.0
2010-04-12 15:50:00,36.58,36.6,36.56,36.57,526600.0,24.4238,24.4372,24.4104,24.4171,526600.0
2010-04-13 09:30:00,36.57,36.74,36.5,36.62,213000.0,24.4171,24.5306,24.3704,24.4505,213000.0
2010-04-13 09:40:00,36.61,36.62,36.51,36.54,139500.0,24.4438,24.4505,24.3771,24.3971,139500.0
2010-04-13 09:50:00,36.53,36.61,36.52,36.6,147800.0,24.3904,24.4438,24.3837,24.4372,147800.0
2010-04-13 10:00:00,36.59,36.61,36.58,36.61,134100.0,24.4305,24.4438,24.4238,24.4438,134100.0
2010-04-13 10:10:00,36.62,36.62,36.59,36.6,108000.0,24.4505,24.4505,24.4305,24.4372,108000.0
2010-04-13 10:20:00,36.6,36.61,36.56,36.56,161200.0,24.4372,24.4438,24.4104,24.4104,161200.0
2010-04-13 10:30:00,36.56,36.58,36.52,36.57,128700.0,24.4104,24.4238,24.3837,24.4171,128700.0
2010-04-13 10:40:00,36.58,36.64,36.57,36.6,105400.0,24.4238,24.4639,24.4171,24.4372,105400.0
2010-04-13 10:50:00,36.61,36.69,36.6,36.69,108100.0,24.4438,24.4972,24.4372,24.4972,108100.0
2010-04-13 11:00:00,36.69,36.71,36.68,36.69,112600.0,24.4972,24.5106,24.4906,24.4972,112600.0
2010-04-13 11:10:00,36.68,36.7,36.68,36.69,109600.0,24.4906,24.5039,24.4906,24.4972,109600.0
2010-04-13 11:20:00,36.7,36.74,36.65,36.65,136300.0,24.5039,24.5306,24.4705,24.4705,136300.0
2010-04-13 11:30:00,36.65,36.66,36.6,36.62,80000.0,24.4705,24.4772,24.4372,24.4505,80000.0
2010-04-13 11:40:00,36.62,36.65,36.61,36.64,83400.0,24.4505,24.4705,24.4438,24.4639,83400.0
2010-04-13 11:50:00,36.63,36.73,36.63,36.73,189600.0,24.4572,24.524,24.4572,24.524,189600.0
2010-04-13 12:00:00,36.73,36.77,36.67,36.67,166600.0,24.524,24.5507,24.4839,24.4839,166600.0
2010-04-13 12:10:00,36.68,36.77,36.67,36.77,93400.0,24.4906,24.5507,24.4839,24.5507,93400.0
2010-04-13 12:20:00,36.77,36.78,36.72,36.74,65500.0,24.5507,24.5573,24.5173,24.5306,65500.0
2010-04-13 12:30:00,36.75,36.75,36.74,36.74,47400.0,24.5373,24.5373,24.5306,24.5306,47400.0
2010-04-13 12:40:00,36.74,36.76,36.74,36.75,52600.0,24.5306,24.544,24.5306,24.5373,52600.0
2010-04-13 12:50:00,36.76,36.82,36.76,36.81,116000.0,24.544,24.584,24.544,24.5774,116000.0
2010-04-13 13:00:00,36.82,36.86,36.8,36.86,191300.0,24.584,24.6108,24.5707,24.6108,191300.0
2010-04-13 13:10:00,36.85,36.87,36.81,36.82,144700.0,24.6041,24.6174,24.5774,24.584,144700.0
2010-04-13 13:20:00,36.81,36.83,36.78,36.81,94700.0,24.5774,24.5907,24.5573,24.5774,94700.0
2010-04-13 13:30:00,36.82,36.84,36.8,36.83,59700.0,24.584,24.5974,24.5707,24.5907,59700.0
2010-04-13 13:40:00,36.84,36.89,36.83,36.87,136000.0,24.5974,24.6308,24.5907,24.6174,136000.0
2010-04-13 13:50:00,36.87,36.9,36.85,36.88,161700.0,24.6174,24.6375,24.6041,24.6241,161700.0
2010-04-13 14:00:00,36.88,36.89,36.84,36.84,64300.0,24.6241,24.6308,24.5974,24.5974,64300.0
2010-04-13 14:10:00,36.84,36.88,36.84,36.87,73000.0,24.5974,24.6241,24.5974,24.6174,73000.0
2010-04-13 14:20:00,36.88,36.9,36.85,36.85,103300.0,24.6241,24.6375,24.6041,24.6041,103300.0
2010-04-13 14:30:00,36.85,36.87,36.84,36.85,124200.0,24.6041,24.6174,24.5974,24.6041,124200.0
2010-04-13 14:40:00,36.85,36.88,36.85,36.85,78000.0,24.6041,24.6241,24.6041,24.6041,78000.0
2010-04-13 14:50:00,36.85,36.86,36.81,36.83,121200.0,24.6041,24.6108,24.5774,24.5907,121200.0
2010-04-13 15:00:00,36.82,36.83,36.79,36.79,129100.0,24.584,24.5907,24.564,24.564,129100.0
2010-04-13 15:10:00,36.79,36.86,36.77,36.85,172400.0,24.564,24.6108,24.5507,24.6041,172400.0
2010-04-13 15:20:00,36.85,36.9,36.84,36.89,160500.0,24.6041,24.6375,24.5974,24.6308,160500.0
2010-04-13 15:30:00,36.9,36.92,36.86,36.86,242800.0,24.6375,24.6508,24.6108,24.6108,242800.0
2010-04-13 15:40:00,36.86,36.96,36.86,36.94,394500.0,24.6108,24.6775,24.6108,24.6642,394500.0
2010-04-13 15:50:00,36.94,36.94,36.9,36.92,482900.0,24.6642,24.6642,24.6375,24.6508,482900.0
2010-04-14 09:30:00,36.72,36.82,36.58,36.6,336200.0,24.5173,24.584,24.4238,24.4372,336200.0
2010-04-14 09:40:00,36.61,36.64,36.54,36.61,113700.0,24.4438,24.4639,24.3971,24.4438,113700.0
2010-04-14 09:50:00,36.6,36.61,36.51,36.52,210100.0,24.4372,24.4438,24.3771,24.3837,210100.0
2010-04-14 10:00:00,36.51,36.58,36.5,36.56,308400.0,24.3771,24.4238,24.3704,24.4104,308400.0
2010-04-14 10:10:00,36.56,36.56,36.5,36.51,363000.0,24.4104,24.4104,24.3704,24.3771,363000.0
2010-04-14 10:20:00,36.51,36.51,36.5,36.51,311500.0,24.3771,24.3771,24.3704,24.3771,311500.0
2010-04-14 10:30:00,36.51,36.52,36.5,36.51,182100.0,24.3771,24.3837,24.3704,24.3771,182100.0
2010-04-14 10:40:00,36.5,36.54,36.5,36.5,147900.0,24.3704,24.3971,24.3704,24.3704,147900.0
2010-04-14 10:50:00,36.5,36.51,36.5,36.5,187400.0,24.3704,24.3771,24.3704,24.3704,187400.0
2010-04-14 11:00:00,36.5,36.51,36.5,36.5,104100.0,24.3704,24.3771,24.3704,24.3704,104100.0
2010-04-14 11:10:00,36.51,36.51,36.5,36.51,33600.0,24.3771,24.3771,24.3704,24.3771,33600.0
2010-04-14 11:20:00,36.5,36.55,36.5,36.52,158000.0,24.3704,24.4038,24.3704,24.3837,158000.0
2010-04-14 11:30:00,36.51,36.52,36.5,36.5,98900.0,24.3771,24.3837,24.3704,24.3704,98900.0
2010-04-14 11:40:00,36.5,36.51,36.5,36.5,70000.0,24.3704,24.3771,24.3704,24.3704,70000.0
2010-04-14 11:50:00,36.5,36.51,36.5,36.51,302700.0,24.3704,24.3771,24.3704,24.3771,302700.0
2010-04-14 12:00:00,36.51,36.51,36.5,36.5,377800.0,24.3771,24.3771,24.3704,24.3704,377800.0
2010-04-14 12:10:00,36.5,36.52,36.5,36.5,168100.0,24.3704,24.3837,24.3704,24.3704,168100.0
2010-04-14 12:20:00,36.5,36.57,36.46,36.53,369300.0,24.3704,24.4171,24.3437,24.3904,369300.0
2010-04-14 12:30:00,36.53,36.54,36.48,36.51,142700.0,24.3904,24.3971,24.357,24.3771,142700.0
2010-04-14 12:40:00,36.52,36.52,36.5,36.5,37000.0,24.3837,24.3837,24.3704,24.3704,37000.0
2010-04-14 12:50:00,36.51,36.51,36.5,36.51,40800.0,24.3771,24.3771,24.3704,24.3771,40800.0
2010-04-14 13:00:00,36.51,36.57,36.5,36.57,169400.0,24.3771,24.4171,24.3704,24.4171,169400.0
2010-04-14 13:10:00,36.57,36.58,36.54,36.55,58300.0,24.4171,24.4238,24.3971,24.4038,58300.0
2010-04-14 13:20:00,36.56,36.59,36.55,36.58,61400.0,24.4104,24.4305,24.4038,24.4238,61400.0
2010-04-14 13:30:00,36.59,36.59,36.53,36.54,72200.0,24.4305,24.4305,24.3904,24.3971,72200.0
2010-04-14 13:40:00,36.53,36.54,36.5,36.5,61400.0,24.3904,24.3971,24.3704,24.3704,61400.0
2010-04-14 13:50:00,36.5,36.51,36.47,36.49,469100.0,24.3704,24.3771,24.3504,24.3637,469100.0
2010-04-14 14:00:00,36.48,36.5,36.46,36.48,241200.0,24.357,24.3704,24.3437,24.357,241200.0
2010-04-14 14:10:00,36.48,36.53,36.48,36.52,61200.0,24.357,24.3904,24.357,24.3837,61200.0
2010-04-14 14:20:00,36.52,36.53,36.49,36.49,56100.0,24.3837,24.3904,24.3637,24.3637,56100.0
2010-04-14 14:30:00,36.49,36.5,36.46,36.47,89000.0,24.3637,24.3704,24.3437,24.3504,89000.0
2010-04-14 14:40:00,36.47,36.48,36.46,36.46,55300.0,24.3504,24.357,24.3437,24.3437,55300.0
2010-04-14 14:50:00,36.47,36.47,36.45,36.46,108700.0,24.3504,24.3504,24.337,24.3437,108700.0
2010-04-14 15:00:00,36.47,36.47,36.45,36.45,103300.0,24.3504,24.3504,24.337,24.337,103300.0
2010-04-14 15:10:00,36.45,36.46,36.45,36.46,135600.0,24.337,24.3437,24.337,24.3437,135600.0
2010-04-14 15:20:00,36.46,36.47,36.45,36.46,86100.0,24.3437,24.3504,24.337,24.3437,86100.0
2010-04-14 15:30:00,36.47,36.53,36.46,36.53,207100.0,24.3504,24.3904,24.3437,24.3904,207100.0
2010-04-14 15:40:00,36.53,36.56,36.52,36.55,187100.0,24.3904,24.4104,24.3837,24.4038,187100.0
2010-04-14 15:50:00,36.55,36.63,36.55,36.59,987000.0,24.4038,24.4572,24.4038,24.4305,987000.0
2010-04-15 09:30:00,36.61,36.72,36.5,36.65,174500.0,24.4438,24.5173,24.3704,24.4705,174500.0
2010-04-15 09:40:00,36.66,36.66,36.53,36.57,126000.0,24.4772,24.4772,24.3904,24.4171,126000.0
2010-04-15 09:50:00,36.57,36.57,36.5,36.51,374300.0,24.4171,24.4171,24.3704,24.3771,374300.0
2010-04-15 10:00:00,36.52,36.54,36.5,36.5,104300.0,24.3837,24.3971,24.3704,24.3704,104300.0
2010-04-15 10:10:00,36.51,36.53,36.5,36.51,125300.0,24.3771,24.3904,24.3704,24.3771,125300.0
2010-04-15 10:20:00,36.51,36.55,36.5,36.53,136600.0,24.3771,24.4038,24.3704,24.3904,136600.0
2010-04-15 10:30:00,36.53,36.54,36.51,36.52,122900.0,24.3904,24.3971,24.3771,24.3837,122900.0
2010-04-15 10:40:00,36.52,36.55,36.51,36.53,125400.0,24.3837,24.4038,24.3771,24.3904,125400.0
2010-04-15 10:50:00,36.55,36.61,36.53,36.58,168600.0,24.4038,24.4438,24.3904,24.4238,168600.0
2010-04-15 11:00:00,36.59,36.6,36.55,36.56,75500.0,24.4305,24.4372,24.4038,24.4104,75500.0
2010-04-15 11:10:00,36.56,36.58,36.53,36.55,76600.0,24.4104,24.4238,24.3904,24.4038,76600.0
2010-04-15 11:20:00,36.56,36.58,36.53,36.55,84300.0,24.4104,24.4238,24.3904,24.4038,84300.0
2010-04-15 11:30:00,36.55,36.57,36.52,36.53,149000.0,24.4038,24.4171,24.3837,24.3904,149000.0
2010-04-15 11:40:00,36.54,36.55,36.52,36.54,139500.0,24.3971,24.4038,24.3837,24.3971,139500.0
2010-04-15 11:50:00,36.54,36.58,36.53,36.56,126300.0,24.3971,24.4238,24.3904,24.4104,126300.0
2010-04-15 12:00:00,36.57,36.59,36.55,36.57,62200.0,24.4171,24.4305,24.4038,24.4171,62200.0
2010-04-15 12:10:00,36.57,36.64,36.55,36.63,148000.0,24.4171,24.4639,24.4038,24.4572,148000.0
2010-04-15 12:20:00,36.63,36.66,36.59,36.61,197000.0,24.4572,24.4772,24.4305,24.4438,197000.0
2010-04-15 12:30:00,36.6,36.61,36.59,36.6,76300.0,24.4372,24.4438,24.4305,24.4372,76300.0
2010-04-15 12:40:00,36.6,36.61,36.58,36.58,56300.0,24.4372,24.4438,24.4238,24.4238,56300.0
2010-04-15 12:50:00,36.58,36.61,36.58,36.6,53800.0,24.4238,24.4438,24.4238,24.4372,53800.0
2010-04-15 13:00:00,36.6,36.6,36.55,36.56,58000.0,24.4372,24.4372,24.4038,24.4104,58000.0
2010-04-15 13:10:00,36.55,36.58,36.54,36.58,89200.0,24.4038,24.4238,24.3971,24.4238,89200.0
2010-04-15 13:20:00,36.58,36.6,36.57,36.6,47700.0,24.4238,24.4372,24.4171,24.4372,47700.0
2010-04-15 13:30:00,36.6,36.63,36.59,36.63,49600.0,24.4372,24.4572,24.4305,24.4572,49600.0
2010-04-15 13:40:00,36.63,36.63,36.6,36.61,59000.0,24.4572,24.4572,24.4372,24.4438,59000.0
2010-04-15 13:50:00,36.6,36.61,36.58,36.6,82800.0,24.4372,24.4438,24.4238,24.4372,82800.0
2010-04-15 14:00:00,36.6,36.68,36.59,36.68,327400.0,24.4372,24.4906,24.4305,24.4906,327400.0
2010-04-15 14:10:00,36.68,36.69,36.67,36.68,49900.0,24.4906,24.4972,24.4839,24.4906,49900.0
2010-04-15 14:20:00,36.68,36.69,36.64,36.69,89300.0,24.4906,24.4972,24.4639,24.4972,89300.0
2010-04-15 14:30:00,36.69,36.69,36.66,36.67,77700.0,24.4972,24.4972,24.4772,24.4839,77700.0
2010-04-15 14:40:00,36.66,36.67,36.66,36.66,91900.0,24.4772,24.4839,24.4772,24.4772,91900.0
2010-04-15 14:50:00,36.67,36.69,36.64,36.69,151000.0,24.4839,24.4972,24.4639,24.4972,151000.0
2010-04-15 15:00:00,36.69,36.69,36.64,36.68,114200.0,24.4972,24.4972,24.4639,24.4906,114200.0
2010-04-15 15:10:00,36.68,36.71,36.67,36.68,126200.0,24.4906,24.5106,24.4839,24.4906,126200.0
2010-04-15 15:20:00,36.69,36.69,36.66,36.68,75900.0,24.4972,24.4972,24.4772,24.4906,75900.0
2010-04-15 15:30:00,36.68,36.73,36.67,36.72,184800.0,24.4906,24.524,24.4839,24.5173,184800.0
2010-04-15 15:40:00,36.72,36.76,36.71,36.76,335600.0,24.5173,24.544,24.5106,24.544,335600.0
2010-04-15 15:50:00,36.75,36.78,36.71,36.73,531600.0,24.5373,24.5573,24.5106,24.524,531600.0
2010-04-16 09:30:00,36.53,36.7,36.5,36.52,984400.0,24.3904,24.5039,24.3704,24.3837,984400.0
2010-04-16 09:40:00,36.52,36.54,36.5,36.54,186600.0,24.3837,24.3971,24.3704,24.3971,186600.0
2010-04-16 09:50:00,36.53,36.64,36.53,36.63,359800.0,24.3904,24.4639,24.3904,24.4572,359800.0
2010-04-16 10:00:00,36.63,36.71,36.61,36.65,244300.0,24.4572,24.5106,24.4438,24.4705,244300.0
2010-04-16 10:10:00,36.67,36.77,36.67,36.76,108600.0,24.4839,24.5507,24.4839,24.544,108600.0
2010-04-16 10:20:00,36.76,36.79,36.72,36.79,118000.0,24.544,24.564,24.5173,24.564,118000.0
2010-04-16 10:30:00,36.79,36.84,36.67,36.72,260300.0,24.564,24.5974,24.4839,24.5173,260300.0
2010-04-16 10:40:00,36.72,36.76,36.67,36.7,186900.0,24.5173,24.544,24.4839,24.5039,186900.0
2010-04-16 10:50:00,36.7,36.72,36.6,36.65,280800.0,24.5039,24.5173,24.4372,24.4705,280800.0
2010-04-16 11:00:00,36.65,36.71,36.63,36.66,154700.0,24.4705,24.5106,24.4572,24.4772,154700.0
2010-04-16 11:10:00,36.66,36.72,36.59,36.69,250700.0,24.4772,24.5173,24.4305,24.4972,250700.0
2010-04-16 11:20:00,36.69,36.71,36.58,36.59,226100.0,24.4972,24.5106,24.4238,24.4305,226100.0
2010-04-16 11:30:00,36.59,36.64,36.54,36.61,224400.0,24.4305,24.4639,24.3971,24.4438,224400.0
2010-04-16 11:40:00,36.61,36.63,36.57,36.59,154800.0,24.4438,24.4572,24.4171,24.4305,154800.0
2010-04-16 11:50:00,36.59,36.63,36.51,36.51,187700.0,24.4305,24.4572,24.3771,24.3771,187700.0
2010-04-16 12:00:00,36.52,36.54,36.5,36.52,114800.0,24.3837,24.3971,24.3704,24.3837,114800.0
2010-04-16 12:10:00,36.53,36.58,36.52,36.56,89700.0,24.3904,24.4238,24.3837,24.4104,89700.0
2010-04-16 12:20:00,36.56,36.56,36.5,36.51,187200.0,24.4104,24.4104,24.3704,24.3771,187200.0
2010-04-16 12:30:00,36.51,36.52,36.5,36.5,154600.0,24.3771,24.3837,24.3704,24.3704,154600.0
2010-04-16 12:40:00,36.51,36.54,36.5,36.5,140700.0,24.3771,24.3971,24.3704,24.3704,140700.0
2010-04-16 12:50:00,36.51,36.53,36.5,36.51,180300.0,24.3771,24.3904,24.3704,24.3771,180300.0
2010-04-16 13:00:00,36.51,36.53,36.5,36.51,156900.0,24.3771,24.3904,24.3704,24.3771,156900.0
2010-04-16 13:10:00,36.51,36.52,36.5,36.5,140500.0,24.3771,24.3837,24.3704,24.3704,140500.0
2010-04-16 13:20:00,36.51,36.52,36.5,36.52,135700.0,24.3771,24.3837,24.3704,24.3837,135700.0
2010-04-16 13:30:00,36.52,36.52,36.51,36.52,42900.0,24.3837,24.3837,24.3771,24.3837,42900.0
2010-04-16 13:40:00,36.51,36.53,36.51,36.52,89900.0,24.3771,24.3904,24.3771,24.3837,89900.0
2010-04-16 13:50:00,36.51,36.52,36.51,36.52,41900.0,24.3771,24.3837,24.3771,24.3837,41900.0
2010-04-16 14:00:00,36.51,36.55,36.51,36.55,118700.0,24.3771,24.4038,24.3771,24.4038,118700.0
2010-04-16 14:10:00,36.54,36.59,36.52,36.56,186500.0,24.3971,24.4305,24.3837,24.4104,186500.0
2010-04-16 14:20:00,36.57,36.58,36.54,36.54,70500.0,24.4171,24.4238,24.3971,24.3971,70500.0
2010-04-16 14:30:00,36.54,36.6,36.53,36.6,108700.0,24.3971,24.4372,24.3904,24.4372,108700.0
2010-04-16 14:40:00,36.6,36.65,36.59,36.64,95500.0,24.4372,24.4705,24.4305,24.4639,95500.0
2010-04-16 14:50:00,36.64,36.68,36.63,36.64,148800.0,24.4639,24.4906,24.4572,24.4639,148800.0
2010-04-16 15:00:00,36.65,36.67,36.62,36.65,188600.0,24.4705,24.4839,24.4505,24.4705,188600.0
2010-04-16 15:10:00,36.64,36.66,36.54,36.58,213000.0,24.4639,24.4772,24.3971,24.4238,213000.0
2010-04-16 15:20:00,36.57,36.58,36.55,36.58,66100.0,24.4171,24.4238,24.4038,24.4238,66100.0
2010-04-16 15:30:00,36.57,36.66,36.56,36.64,204300.0,24.4171,24.4772,24.4104,24.4639,204300.0
2010-04-16 15:40:00,36.65,36.68,36.61,36.64,306300.0,24.4705,24.4906,24.4438,24.4639,306300.0
2010-04-16 15:50:00,36.64,36.65,36.54,36.54,427100.0,24.4639,24.4705,24.3971,24.3971,427100.0
2010-04-19 09:30:00,35.95,36.26,35.75,36.01,1363100.0,24.0032,24.2101,23.8696,24.0432,1363100.0
2010-04-19 09:40:00,36.0,36.21,35.9,36.19,636500.0,24.0365,24.1768,23.9698,24.1634,636500.0
2010-04-19 09:50:00,36.19,36.21,36.1,36.18,357800.0,24.1634,24.1768,24.1033,24.1567,357800.0
2010-04-19 10:00:00,36.19,36.38,36.14,36.36,724700.0,24.1634,24.2903,24.13,24.2769,724700.0
2010-04-19 10:10:00,36.36,36.48,36.3,36.37,412000.0,24.2769,24.357,24.2369,24.2836,412000.0
2010-04-19 10:20:00,36.37,36.44,36.21,36.32,391100.0,24.2836,24.3303,24.1768,24.2502,391100.0
2010-04-19 10:30:00,36.31,36.39,36.28,36.35,387300.0,24.2435,24.2969,24.2235,24.2702,387300.0
2010-04-19 10:40:00,36.34,36.42,36.3,36.42,372800.0,24.2636,24.317,24.2369,24.317,372800.0
2010-04-19 10:50:00,36.41,36.53,36.38,36.44,349300.0,24.3103,24.3904,24.2903,24.3303,349300.0
2010-04-19 11:00:00,36.44,36.6,36.44,36.51,319000.0,24.3303,24.4372,24.3303,24.3771,319000.0
2010-04-19 11:10:00,36.5,36.55,36.41,36.53,376000.0,24.3704,24.4038,24.3103,24.3904,376000.0
2010-04-19 11:20:00,36.53,36.54,36.49,36.52,110000.0,24.3904,24.3971,24.3637,24.3837,110000.0
2010-04-19 11:30:00,36.52,36.59,36.5,36.53,132600.0,24.3837,24.4305,24.3704,24.3904,132600.0
2010-04-19 11:40:00,36.53,36.58,36.49,36.58,177600.0,24.3904,24.4238,24.3637,24.4238,177600.0
2010-04-19 11:50:00,36.58,36.58,36.5,36.55,171200.0,24.4238,24.4238,24.3704,24.4038,171200.0
2010-04-19 12:00:00,36.55,36.62,36.51,36.53,186200.0,24.4038,24.4505,24.3771,24.3904,186200.0
2010-04-19 12:10:00,36.52,36.57,36.4,36.52,262300.0,24.3837,24.4171,24.3036,24.3837,262300.0
2010-04-19 12:20:00,36.52,36.57,36.48,36.5,121800.0,24.3837,24.4171,24.357,24.3704,121800.0
2010-04-19 12:30:00,36.49,36.54,36.46,36.53,118000.0,24.3637,24.3971,24.3437,24.3904,118000.0
2010-04-19 12:40:00,36.52,36.55,36.47,36.47,159900.0,24.3837,24.4038,24.3504,24.3504,159900.0
2010-04-19 12:50:00,36.47,36.51,36.41,36.48,191700.0,24.3504,24.3771,24.3103,24.357,191700.0
2010-04-19 13:00:00,36.48,36.5,36.43,36.45,101100.0,24.357,24.3704,24.3236,24.337,101100.0
2010-04-19 13:10:00,36.44,36.48,36.38,36.43,337400.0,24.3303,24.357,24.2903,24.3236,337400.0
2010-04-19 13:20:00,36.43,36.47,36.41,36.42,85900.0,24.3236,24.3504,24.3103,24.317,85900.0
2010-04-19 13:30:00,36.42,36.44,36.4,36.4,93800.0,24.317,24.3303,24.3036,24.3036,93800.0
2010-04-19 13:40:00,36.41,36.44,36.4,36.42,118800.0,24.3103,24.3303,24.3036,24.317,118800.0
2010-04-19 13:50:00,36.43,36.51,36.41,36.5,178500.0,24.3236,24.3771,24.3103,24.3704,178500.0
2010-04-19 14:00:00,36.5,36.57,36.49,36.57,120900.0,24.3704,24.4171,24.3637,24.4171,120900.0
2010-04-19 14:10:00,36.56,36.59,36.54,36.54,145600.0,24.4104,24.4305,24.3971,24.3971,145600.0
2010-04-19 14:20:00,36.54,36.58,36.52,36.56,124300.0,24.3971,24.4238,24.3837,24.4104,124300.0
2010-04-19 14:30:00,36.57,36.57,36.49,36.52,170200.0,24.4171,24.4171,24.3637,24.3837,170200.0
2010-04-19 14:40:00,36.52,36.54,36.49,36.51,157200.0,24.3837,24.3971,24.3637,24.3771,157200.0
2010-04-19 14:50:00,36.51,36.55,36.5,36.55,94300.0,24.3771,24.4038,24.3704,24.4038,94300.0
2010-04-19 15:00:00,36.55,36.61,36.55,36.58,146600.0,24.4038,24.4438,24.4038,24.4238,146600.0
2010-04-19 15:10:00,36.57,36.58,36.51,36.54,139300.0,24.4171,24.4238,24.3771,24.3971,139300.0
2010-04-19 15:20:00,36.52,36.54,36.5,36.52,164100.0,24.3837,24.3971,24.3704,24.3837,164100.0
2010-04-19 15:30:00,36.53,36.57,36.5,36.53,258100.0,24.3904,24.4171,24.3704,24.3904,258100.0
2010-04-19 15:40:00,36.53,36.61,36.51,36.59,265300.0,24.3904,24.4438,24.3771,24.4305,265300.0
2010-04-19 15:50:00,36.6,36.6,36.55,36.6,525200.0,24.4372,24.4372,24.4038,24.4372,525200.0
2010-04-20 09:30:00,36.53,36.63,36.46,36.52,392400.0,24.3904,24.4572,24.3437,24.3837,392400.0
2010-04-20 09:40:00,36.51,36.57,36.49,36.5,262300.0,24.3771,24.4171,24.3637,24.3704,262300.0
2010-04-20 09:50:00,36.5,36.65,36.48,36.53,167300.0,24.3704,24.4705,24.357,24.3904,167300.0
2010-04-20 10:00:00,36.53,36.53,36.46,36.5,337800.0,24.3904,24.3904,24.3437,24.3704,337800.0
2010-04-20 10:10:00,36.5,36.54,36.48,36.49,185100.0,24.3704,24.3971,24.357,24.3637,185100.0
2010-04-20 10:20:00,36.49,36.57,36.48,36.51,203500.0,24.3637,24.4171,24.357,24.3771,203500.0
2010-04-20 10:30:00,36.52,36.52,36.49,36.52,141300.0,24.3837,24.3837,24.3637,24.3837,141300.0
2010-04-20 10:40:00,36.53,36.58,36.5,36.53,267400.0,24.3904,24.4238,24.3704,24.3904,267400.0
2010-04-20 10:50:00,36.53,36.58,36.52,36.57,103800.0,24.3904,24.4238,24.3837,24.4171,103800.0
2010-04-20 11:00:00,36.57,36.59,36.5,36.57,222400.0,24.4171,24.4305,24.3704,24.4171,222400.0
2010-04-20 11:10:00,36.57,36.58,36.51,36.52,141500.0,24.4171,24.4238,24.3771,24.3837,141500.0
2010-04-20 11:20:00,36.52,36.52,36.49,36.51,162900.0,24.3837,24.3837,24.3637,24.3771,162900.0
2010-04-20 11:30:00,36.51,36.51,36.48,36.48,136600.0,24.3771,24.3771,24.357,24.357,136600.0
2010-04-20 11:40:00,36.48,36.55,36.48,36.55,418600.0,24.357,24.4038,24.357,24.4038,418600.0
2010-04-20 11:50:00,36.54,36.58,36.53,36.55,89000.0,24.3971,24.4238,24.3904,24.4038,89000.0
2010-04-20 12:00:00,36.55,36.57,36.54,36.55,66600.0,24.4038,24.4171,24.3971,24.4038,66600.0
2010-04-20 12:10:00,36.56,36.56,36.52,36.53,124200.0,24.4104,24.4104,24.3837,24.3904,124200.0
2010-04-20 12:20:00,36.52,36.52,36.48,36.5,128300.0,24.3837,24.3837,24.357,24.3704,128300.0
2010-04-20 12:30:00,36.49,36.52,36.49,36.51,165400.0,24.3637,24.3837,24.3637,24.3771,165400.0
2010-04-20 12:40:00,36.5,36.52,36.49,36.51,252200.0,24.3704,24.3837,24.3637,24.3771,252200.0
2010-04-20 12:50:00,36.51,36.54,36.5,36.53,144800.0,24.3771,24.3971,24.3704,24.3904,144800.0
2010-04-20 13:00:00,36.54,36.55,36.5,36.51,50600.0,24.3971,24.4038,24.3704,24.3771,50600.0
2010-04-20 13:10:00,36.51,36.57,36.51,36.56,68400.0,24.3771,24.4171,24.3771,24.4104,68400.0
2010-04-20 13:20:00,36.57,36.57,36.56,36.57,30900.0,24.4171,24.4171,24.4104,24.4171,30900.0
2010-04-20 13:30:00,36.56,36.6,36.56,36.59,60200.0,24.4104,24.4372,24.4104,24.4305,60200.0
2010-04-20 13:40:00,36.59,36.59,36.52,36.56,234800.0,24.4305,24.4305,24.3837,24.4104,234800.0
2010-04-20 13:50:00,36.56,36.59,36.55,36.55,105500.0,24.4104,24.4305,24.4038,24.4038,105500.0
2010-04-20 14:00:00,36.56,36.59,36.52,36.53,95400.0,24.4104,24.4305,24.3837,24.3904,95400.0
2010-04-20 14:10:00,36.52,36.57,36.52,36.54,75500.0,24.3837,24.4171,24.3837,24.3971,75500.0
2010-04-20 14:20:00,36.54,36.56,36.51,36.51,62300.0,24.3971,24.4104,24.3771,24.3771,62300.0
2010-04-20 14:30:00,36.51,36.52,36.5,36.51,70000.0,24.3771,24.3837,24.3704,24.3771,70000.0
2010-04-20 14:40:00,36.51,36.53,36.5,36.5,77100.0,24.3771,24.3904,24.3704,24.3704,77100.0
2010-04-20 14:50:00,36.5,36.52,36.5,36.52,93400.0,24.3704,24.3837,24.3704,24.3837,93400.0
2010-04-20 15:00:00,36.52,36.57,36.51,36.55,122100.0,24.3837,24.4171,24.3771,24.4038,122100.0
2010-04-20 15:10:00,36.54,36.55,36.53,36.53,86200.0,24.3971,24.4038,24.3904,24.3904,86200.0
2010-04-20 15:20:00,36.53,36.54,36.51,36.51,95200.0,24.3904,24.3971,24.3771,24.3771,95200.0
2010-04-20 15:30:00,36.51,36.54,36.51,36.53,117700.0,24.3771,24.3971,24.3771,24.3904,117700.0
2010-04-20 15:40:00,36.53,36.54,36.53,36.54,168100.0,24.3904,24.3971,24.3904,24.3971,168100.0
2010-04-20 15:50:00,36.53,36.55,36.51,36.54,389100.0,24.3904,24.4038,24.3771,24.3971,389100.0
2010-04-21 09:30:00,36.5,36.56,36.26,36.28,490800.0,24.3704,24.4104,24.2101,24.2235,490800.0
2010-04-21 09:40:00,36.28,36.28,36.08,36.25,295500.0,24.2235,24.2235,24.09,24.2035,295500.0
2010-04-21 09:50:00,36.25,36.27,36.21,36.25,186100.0,24.2035,24.2168,24.1768,24.2035,186100.0
2010-04-21 10:00:00,36.26,36.27,36.24,36.26,152200.0,24.2101,24.2168,24.1968,24.2101,152200.0
2010-04-21 10:10:00,36.26,36.31,36.17,36.24,279700.0,24.2101,24.2435,24.1501,24.1968,279700.0
2010-04-21 10:20:00,36.23,36.26,36.19,36.25,307900.0,24.1901,24.2101,24.1634,24.2035,307900.0
2010-04-21 10:30:00,36.25,36.31,36.25,36.3,320800.0,24.2035,24.2435,24.2035,24.2369,320800.0
2010-04-21 10:40:00,36.3,36.36,36.29,36.32,125400.0,24.2369,24.2769,24.2302,24.2502,125400.0
2010-04-21 10:50:00,36.32,36.34,36.3,36.3,183400.0,24.2502,24.2636,24.2369,24.2369,183400.0
2010-04-21 11:00:00,36.3,36.37,36.3,36.36,488300.0,24.2369,24.2836,24.2369,24.2769,488300.0
2010-04-21 11:10:00,36.36,36.37,36.3,36.31,194900.0,24.2769,24.2836,24.2369,24.2435,194900.0
2010-04-21 11:20:00,36.31,36.31,36.26,36.3,343000.0,24.2435,24.2435,24.2101,24.2369,343000.0
2010-04-21 11:30:00,36.31,36.31,36.24,36.25,379500.0,24.2435,24.2435,24.1968,24.2035,379500.0
2010-04-21 11:40:00,36.25,36.27,36.23,36.25,292400.0,24.2035,24.2168,24.1901,24.2035,292400.0
2010-04-21 11:50:00,36.25,36.27,36.24,36.26,117000.0,24.2035,24.2168,24.1968,24.2101,117000.0
2010-04-21 12:00:00,36.26,36.26,36.19,36.21,306700.0,24.2101,24.2101,24.1634,24.1768,306700.0
2010-04-21 12:10:00,36.2,36.23,36.2,36.2,88700.0,24.1701,24.1901,24.1701,24.1701,88700.0
2010-04-21 12:20:00,36.2,36.21,36.19,36.21,147300.0,24.1701,24.1768,24.1634,24.1768,147300.0
2010-04-21 12:30:00,36.2,36.24,36.19,36.24,279200.0,24.1701,24.1968,24.1634,24.1968,279200.0
2010-04-21 12:40:00,36.24,36.25,36.19,36.2,117800.0,24.1968,24.2035,24.1634,24.1701,117800.0
2010-04-21 12:50:00,36.19,36.2,36.13,36.16,284400.0,24.1634,24.1701,24.1233,24.1434,284400.0
2010-04-21 13:00:00,36.15,36.19,36.13,36.17,152300.0,24.1367,24.1634,24.1233,24.1501,152300.0
2010-04-21 13:10:00,36.16,36.17,36.14,36.14,91000.0,24.1434,24.1501,24.13,24.13,91000.0
2010-04-21 13:20:00,36.15,36.15,36.1,36.11,393600.0,24.1367,24.1367,24.1033,24.11,393600.0
2010-04-21 13:30:00,36.11,36.13,36.1,36.1,95000.0,24.11,24.1233,24.1033,24.1033,95000.0
2010-04-21 13:40:00,36.1,36.12,36.07,36.1,384100.0,24.1033,24.1167,24.0833,24.1033,384100.0
2010-04-21 13:50:00,36.1,36.1,36.02,36.03,525300.0,24.1033,24.1033,24.0499,24.0566,525300.0
2010-04-21 14:00:00,36.03,36.07,36.02,36.04,247800.0,24.0566,24.0833,24.0499,24.0633,247800.0
2010-04-21 14:10:00,36.04,36.07,36.0,36.02,357900.0,24.0633,24.0833,24.0365,24.0499,357900.0
2010-04-21 14:20:00,36.02,36.02,35.91,35.92,474500.0,24.0499,24.0499,23.9765,23.9831,474500.0
2010-04-21 14:30:00,35.92,35.92,35.8,35.91,463500.0,23.9831,23.9831,23.903,23.9765,463500.0
2010-04-21 14:40:00,35.91,35.92,35.82,35.9,196500.0,23.9765,23.9831,23.9164,23.9698,196500.0
2010-04-21 14:50:00,35.91,35.93,35.88,35.93,108800.0,23.9765,23.9898,23.9564,23.9898,108800.0
2010-04-21 15:00:00,35.92,35.99,35.91,35.96,236500.0,23.9831,24.0299,23.9765,24.0098,236500.0
2010-04-21 15:10:00,35.97,36.0,35.94,35.99,210600.0,24.0165,24.0365,23.9965,24.0299,210600.0
2010-04-21 15:20:00,35.99,35.99,35.9,35.91,158100.0,24.0299,24.0299,23.9698,23.9765,158100.0
2010-04-21 15:30:00,35.9,35.92,35.87,35.91,222000.0,23.9698,23.9831,23.9497,23.9765,222000.0
2010-04-21 15:40:00,35.91,35.97,35.88,35.96,336300.0,23.9765,24.0165,23.9564,24.0098,336300.0
2010-04-21 15:50:00,35.96,36.02,35.96,36.0,496000.0,24.0098,24.0499,24.0098,24.0365,496000.0
2010-04-22 09:30:00,35.85,35.85,35.59,35.61,263100.0,23.9364,23.9364,23.7628,23.7761,263100.0
2010-04-22 09:40:00,35.61,35.62,35.47,35.49,443300.0,23.7761,23.7828,23.6827,23.696,443300.0
2010-04-22 09:50:00,35.5,35.53,35.43,35.5,326700.0,23.7027,23.7227,23.656,23.7027,326700.0
2010-04-22 10:00:00,35.5,35.55,35.48,35.51,284700.0,23.7027,23.7361,23.6894,23.7094,284700.0
2010-04-22 10:10:00,35.5,35.56,35.43,35.45,195800.0,23.7027,23.7428,23.656,23.6693,195800.0
2010-04-22 10:20:00,35.44,35.53,35.42,35.52,175200.0,23.6626,23.7227,23.6493,23.7161,175200.0
2010-04-22 10:30:00,35.52,35.57,35.47,35.55,235500.0,23.7161,23.7494,23.6827,23.7361,235500.0
2010-04-22 10:40:00,35.54,35.55,35.45,35.47,236100.0,23.7294,23.7361,23.6693,23.6827,236100.0
2010-04-22 10:50:00,35.47,35.47,35.25,35.26,660300.0,23.6827,23.6827,23.5358,23.5425,660300.0
2010-04-22 11:00:00,35.26,35.33,35.21,35.31,280800.0,23.5425,23.5892,23.5091,23.5758,280800.0
2010-04-22 11:10:00,35.32,35.32,35.22,35.27,179800.0,23.5825,23.5825,23.5158,23.5491,179800.0
2010-04-22 11:20:00,35.27,35.36,35.25,35.36,234700.0,23.5491,23.6092,23.5358,23.6092,234700.0
2010-04-22 11:30:00,35.36,35.38,35.32,35.37,150800.0,23.6092,23.6226,23.5825,23.6159,150800.0
2010-04-22 11:40:00,35.37,35.41,35.35,35.36,121400.0,23.6159,23.6426,23.6026,23.6092,121400.0
2010-04-22 11:50:00,35.36,35.38,35.34,35.38,113500.0,23.6092,23.6226,23.5959,23.6226,113500.0
2010-04-22 12:00:00,35.37,35.38,35.29,35.29,198400.0,23.6159,23.6226,23.5625,23.5625,198400.0
2010-04-22 12:10:00,35.29,35.37,35.29,35.37,98300.0,23.5625,23.6159,23.5625,23.6159,98300.0
2010-04-22 12:20:00,35.37,35.37,35.33,35.36,112200.0,23.6159,23.6159,23.5892,23.6092,112200.0
2010-04-22 12:30:00,35.36,35.36,35.32,35.35,127100.0,23.6092,23.6092,23.5825,23.6026,127100.0
2010-04-22 12:40:00,35.35,35.36,35.32,35.34,133900.0,23.6026,23.6092,23.5825,23.5959,133900.0
2010-04-22 12:50:00,35.35,35.36,35.31,35.35,92700.0,23.6026,23.6092,23.5758,23.6026,92700.0
2010-04-22 13:00:00,35.35,35.43,35.35,35.37,273800.0,23.6026,23.656,23.6026,23.6159,273800.0
2010-04-22 13:10:00,35.37,35.5,35.35,35.47,218200.0,23.6159,23.7027,23.6026,23.6827,218200.0
2010-04-22 13:20:00,35.47,35.49,35.44,35.47,95000.0,23.6827,23.696,23.6626,23.6827,95000.0
2010-04-22 13:30:00,35.46,35.47,35.44,35.46,139900.0,23.676,23.6827,23.6626,23.676,139900.0
2010-04-22 13:40:00,35.46,35.53,35.46,35.49,163500.0,23.676,23.7227,23.676,23.696,163500.0
2010-04-22 13:50:00,35.49,35.52,35.45,35.48,144300.0,23.696,23.7161,23.6693,23.6894,144300.0
2010-04-22 14:00:00,35.49,35.52,35.46,35.5,125200.0,23.696,23.7161,23.676,23.7027,125200.0
2010-04-22 14:10:00,35.5,35.55,35.5,35.54,187900.0,23.7027,23.7361,23.7027,23.7294,187900.0
2010-04-22 14:20:00,35.54,35.57,35.51,35.57,241500.0,23.7294,23.7494,23.7094,23.7494,241500.0
2010-04-22 14:30:00,35.56,35.56,35.5,35.5,216400.0,23.7428,23.7428,23.7027,23.7027,216400.0
2010-04-22 14:40:00,35.5,35.51,35.41,35.45,296700.0,23.7027,23.7094,23.6426,23.6693,296700.0
2010-04-22 14:50:00,35.45,35.49,35.45,35.48,135300.0,23.6693,23.696,23.6693,23.6894,135300.0
2010-04-22 15:00:00,35.47,35.49,35.44,35.44,163600.0,23.6827,23.696,23.6626,23.6626,163600.0
2010-04-22 15:10:00,35.44,35.46,35.37,35.37,299300.0,23.6626,23.676,23.6159,23.6159,299300.0
2010-04-22 15:20:00,35.37,35.38,35.36,35.36,251600.0,23.6159,23.6226,23.6092,23.6092,251600.0
2010-04-22 15:30:00,35.37,35.38,35.36,35.37,383300.0,23.6159,23.6226,23.6092,23.6159,383300.0
2010-04-22 15:40:00,35.37,35.38,35.33,35.34,612500.0,23.6159,23.6226,23.5892,23.5959,612500.0
2010-04-22 15:50:00,35.33,35.4,35.33,35.39,1031900.0,23.5892,23.6359,23.5892,23.6293,1031900.0
2010-04-23 09:30:00,35.42,35.43,35.05,35.1,404100.0,23.6493,23.656,23.4022,23.4356,404100.0
2010-04-23 09:40:00,35.1,35.1,35.01,35.09,245000.0,23.4356,23.4356,23.3755,23.429,245000.0
2010-04-23 09:50:00,35.09,35.16,35.01,35.03,266700.0,23.429,23.4757,23.3755,23.3889,266700.0
2010-04-23 10:00:00,35.04,35.12,35.0,35.03,406700.0,23.3956,23.449,23.3689,23.3889,406700.0
2010-04-23 10:10:00,35.03,35.08,35.0,35.0,275800.0,23.3889,23.4223,23.3689,23.3689,275800.0
2010-04-23 10:20:00,35.0,35.02,34.98,34.98,482000.0,23.3689,23.3822,23.3555,23.3555,482000.0
2010-04-23 10:30:00,34.99,35.01,34.93,34.96,274200.0,23.3622,23.3755,23.3221,23.3422,274200.0
2010-04-23 10:40:00,34.97,35.01,34.92,34.94,281600.0,23.3488,23.3755,23.3154,23.3288,281600.0
2010-04-23 10:50:00,34.93,34.94,34.88,34.89,271900.0,23.3221,23.3288,23.2887,23.2954,271900.0
2010-04-23 11:00:00,34.89,34.93,34.85,34.92,309400.0,23.2954,23.3221,23.2687,23.3154,309400.0
2010-04-23 11:10:00,34.91,34.97,34.89,34.96,132100.0,23.3088,23.3488,23.2954,23.3422,132100.0
2010-04-23 11:20:00,34.96,34.97,34.89,34.93,172600.0,23.3422,23.3488,23.2954,23.3221,172600.0
2010-04-23 11:30:00,34.92,34.98,34.9,34.97,154400.0,23.3154,23.3555,23.3021,23.3488,154400.0
2010-04-23 11:40:00,34.97,35.0,34.94,35.0,97100.0,23.3488,23.3689,23.3288,23.3689,97100.0
2010-04-23 11:50:00,35.0,35.0,34.97,34.97,86500.0,23.3689,23.3689,23.3488,23.3488,86500.0
2010-04-23 12:00:00,34.98,35.21,34.97,35.07,489300.0,23.3555,23.5091,23.3488,23.4156,489300.0
2010-04-23 12:10:00,35.07,35.11,34.98,35.0,349200.0,23.4156,23.4423,23.3555,23.3689,349200.0
2010-04-23 12:20:00,35.0,35.1,34.99,35.09,276000.0,23.3689,23.4356,23.3622,23.429,276000.0
2010-04-23 12:30:00,35.11,35.24,35.08,35.19,684400.0,23.4423,23.5291,23.4223,23.4957,684400.0
2010-04-23 12:40:00,35.19,35.27,35.19,35.2,237200.0,23.4957,23.5491,23.4957,23.5024,237200.0
2010-04-23 12:50:00,35.19,35.21,35.16,35.21,195600.0,23.4957,23.5091,23.4757,23.5091,195600.0
2010-04-23 13:00:00,35.21,35.24,35.2,35.21,160600.0,23.5091,23.5291,23.5024,23.5091,160600.0
2010-04-23 13:10:00,35.2,35.21,35.12,35.12,160500.0,23.5024,23.5091,23.449,23.449,160500.0
2010-04-23 13:20:00,35.12,35.13,35.08,35.11,137100.0,23.449,23.4557,23.4223,23.4423,137100.0
2010-04-23 13:30:00,35.11,35.12,35.09,35.11,109500.0,23.4423,23.449,23.429,23.4423,109500.0
2010-04-23 13:40:00,35.12,35.2,35.11,35.19,84200.0,23.449,23.5024,23.4423,23.4957,84200.0
2010-04-23 13:50:00,35.19,35.22,35.18,35.2,57800.0,23.4957,23.5158,23.489,23.5024,57800.0
2010-04-23 14:00:00,35.2,35.26,35.2,35.25,50700.0,23.5024,23.5425,23.5024,23.5358,50700.0
2010-04-23 14:10:00,35.24,35.27,35.24,35.26,41300.0,23.5291,23.5491,23.5291,23.5425,41300.0
2010-04-23 14:20:00,35.25,35.35,35.25,35.3,139500.0,23.5358,23.6026,23.5358,23.5692,139500.0
2010-04-23 14:30:00,35.29,35.32,35.26,35.29,151000.0,23.5625,23.5825,23.5425,23.5625,151000.0
2010-04-23 14:40:00,35.28,35.3,35.26,35.29,68600.0,23.5558,23.5692,23.5425,23.5625,68600.0
2010-04-23 14:50:00,35.3,35.38,35.29,35.38,166400.0,23.5692,23.6226,23.5625,23.6226,166400.0
2010-04-23 15:00:00,35.38,35.38,35.34,35.34,92800.0,23.6226,23.6226,23.5959,23.5959,92800.0
2010-04-23 15:10:00,35.35,35.36,35.33,35.36,131100.0,23.6026,23.6092,23.5892,23.6092,131100.0
2010-04-23 15:20:00,35.35,35.37,35.34,35.36,160700.0,23.6026,23.6159,23.5959,23.6092,160700.0
2010-04-23 15:30:00,35.36,35.37,35.31,35.35,292900.0,23.6092,23.6159,23.5758,23.6026,292900.0
2010-04-23 15:40:00,35.35,35.43,35.34,35.4,379700.0,23.6026,23.656,23.5959,23.6359,379700.0
2010-04-23 15:50:00,35.41,35.48,35.39,35.45,717900.0,23.6426,23.6894,23.6293,23.6693,717900.0
2010-04-26 09:30:00,35.48,35.7,35.43,35.67,212300.0,23.6894,23.8362,23.656,23.8162,212300.0
2010-04-26 09:40:00,35.67,35.7,35.54,35.54,276100.0,23.8162,23.8362,23.7294,23.7294,276100.0
2010-04-26 09:50:00,35.54,35.68,35.51,35.63,118600.0,23.7294,23.8229,23.7094,23.7895,118600.0
2010-04-26 10:00:00,35.64,35.64,35.57,35.59,338000.0,23.7962,23.7962,23.7494,23.7628,338000.0
2010-04-26 10:10:00,35.59,35.59,35.48,35.48,159100.0,23.7628,23.7628,23.6894,23.6894,159100.0
2010-04-26 10:20:00,35.49,35.51,35.44,35.49,139600.0,23.696,23.7094,23.6626,23.696,139600.0
2010-04-26 10:30:00,35.5,35.52,35.48,35.5,158400.0,23.7027,23.7161,23.6894,23.7027,158400.0
2010-04-26 10:40:00,35.5,35.52,35.47,35.47,139600.0,23.7027,23.7161,23.6827,23.6827,139600.0
2010-04-26 10:50:00,35.47,35.5,35.46,35.47,117000.0,23.6827,23.7027,23.676,23.6827,117000.0
2010-04-26 11:00:00,35.47,35.49,35.45,35.48,77800.0,23.6827,23.696,23.6693,23.6894,77800.0
2010-04-26 11:10:00,35.49,35.52,35.45,35.52,192600.0,23.696,23.7161,23.6693,23.7161,192600.0
2010-04-26 11:20:00,35.51,35.52,35.45,35.45,103400.0,23.7094,23.7161,23.6693,23.6693,103400.0
2010-04-26 11:30:00,35.46,35.48,35.45,35.46,104700.0,23.676,23.6894,23.6693,23.676,104700.0
2010-04-26 11:40:00,35.47,35.5,35.45,35.49,67800.0,23.6827,23.7027,23.6693,23.696,67800.0
2010-04-26 11:50:00,35.5,35.5,35.4,35.42,116300.0,23.7027,23.7027,23.6359,23.6493,116300.0
2010-04-26 12:00:00,35.42,35.44,35.4,35.42,103700.0,23.6493,23.6626,23.6359,23.6493,103700.0
2010-04-26 12:10:00,35.42,35.46,35.41,35.46,45500.0,23.6493,23.676,23.6426,23.676,45500.0
2010-04-26 12:20:00,35.45,35.46,35.42,35.43,67000.0,23.6693,23.676,23.6493,23.656,67000.0
2010-04-26 12:30:00,35.44,35.44,35.39,35.43,81800.0,23.6626,23.6626,23.6293,23.656,81800.0
2010-04-26 12:40:00,35.42,35.44,35.4,35.4,80700.0,23.6493,23.6626,23.6359,23.6359,80700.0
2010-04-26 12:50:00,35.41,35.45,35.39,35.45,55100.0,23.6426,23.6693,23.6293,23.6693,55100.0
2010-04-26 13:00:00,35.45,35.47,35.45,35.47,75900.0,23.6693,23.6827,23.6693,23.6827,75900.0
2010-04-26 13:10:00,35.47,35.48,35.45,35.45,81300.0,23.6827,23.6894,23.6693,23.6693,81300.0
2010-04-26 13:20:00,35.46,35.47,35.45,35.47,51000.0,23.676,23.6827,23.6693,23.6827,51000.0
2010-04-26 13:30:00,35.47,35.49,35.46,35.48,132400.0,23.6827,23.696,23.676,23.6894,132400.0
2010-04-26 13:40:00,35.48,35.49,35.46,35.47,60600.0,23.6894,23.696,23.676,23.6827,60600.0
2010-04-26 13:50:00,35.47,35.48,35.45,35.45,61400.0,23.6827,23.6894,23.6693,23.6693,61400.0
2010-04-26 14:00:00,35.45,35.46,35.38,35.39,134700.0,23.6693,23.676,23.6226,23.6293,134700.0
2010-04-26 14:10:00,35.38,35.39,35.36,35.36,63800.0,23.6226,23.6293,23.6092,23.6092,63800.0
2010-04-26 14:20:00,35.37,35.37,35.36,35.37,61600.0,23.6159,23.6159,23.6092,23.6159,61600.0
2010-04-26 14:30:00,35.37,35.43,35.36,35.43,81600.0,23.6159,23.656,23.6092,23.656,81600.0
2010-04-26 14:40:00,35.43,35.43,35.39,35.43,116000.0,23.656,23.656,23.6293,23.656,116000.0
2010-04-26 14:50:00,35.42,35.43,35.37,35.37,63100.0,23.6493,23.656,23.6159,23.6159,63100.0
2010-04-26 15:00:00,35.37,35.4,35.36,35.37,109800.0,23.6159,23.6359,23.6092,23.6159,109800.0
2010-04-26 15:10:00,35.37,35.38,35.27,35.27,89600.0,23.6159,23.6226,23.5491,23.5491,89600.0
2010-04-26 15:20:00,35.27,35.33,35.25,35.32,305900.0,23.5491,23.5892,23.5358,23.5825,305900.0
2010-04-26 15:30:00,35.33,35.34,35.31,35.33,234100.0,23.5892,23.5959,23.5758,23.5892,234100.0
2010-04-26 15:40:00,35.33,35.35,35.31,35.32,412700.0,23.5892,23.6026,23.5758,23.5825,412700.0
2010-04-26 15:50:00,35.32,35.36,35.29,35.35,980900.0,23.5825,23.6092,23.5625,23.6026,980900.0
2010-04-27 09:30:00,35.29,35.29,35.05,35.09,314200.0,23.5625,23.5625,23.4022,23.429,314200.0
2010-04-27 09:40:00,35.09,35.21,35.09,35.18,160700.0,23.429,23.5091,23.429,23.489,160700.0
2010-04-27 09:50:00,35.18,35.22,35.11,35.21,160600.0,23.489,23.5158,23.4423,23.5091,160600.0
2010-04-27 10:00:00,35.21,35.4,35.21,35.35,250700.0,23.5091,23.6359,23.5091,23.6026,250700.0
2010-04-27 10:10:00,35.36,35.36,35.26,35.29,129800.0,23.6092,23.6092,23.5425,23.5625,129800.0
2010-04-27 10:20:00,35.28,35.33,35.28,35.3,106600.0,23.5558,23.5892,23.5558,23.5692,106600.0
2010-04-27 10:30:00,35.3,35.38,35.29,35.35,150300.0,23.5692,23.6226,23.5625,23.6026,150300.0
2010-04-27 10:40:00,35.35,35.35,35.24,35.25,114500.0,23.6026,23.6026,23.5291,23.5358,114500.0
2010-04-27 10:50:00,35.25,35.33,35.23,35.33,146100.0,23.5358,23.5892,23.5224,23.5892,146100.0
2010-04-27 11:00:00,35.32,35.33,35.28,35.28,114100.0,23.5825,23.5892,23.5558,23.5558,114100.0
2010-04-27 11:10:00,35.28,35.28,35.1,35.2,99300.0,23.5558,23.5558,23.4356,23.5024,99300.0
2010-04-27 11:20:00,35.2,35.24,35.07,35.09,249300.0,23.5024,23.5291,23.4156,23.429,249300.0
2010-04-27 11:30:00,35.09,35.1,35.0,35.0,312600.0,23.429,23.4356,23.3689,23.3689,312600.0
2010-04-27 11:40:00,35.01,35.1,35.0,35.0,125400.0,23.3755,23.4356,23.3689,23.3689,125400.0
2010-04-27 11:50:00,35.0,35.05,34.97,35.04,189800.0,23.3689,23.4022,23.3488,23.3956,189800.0
2010-04-27 12:00:00,35.04,35.1,35.0,35.0,99100.0,23.3956,23.4356,23.3689,23.3689,99100.0
2010-04-27 12:10:00,35.0,35.02,34.94,34.95,186500.0,23.3689,23.3822,23.3288,23.3355,186500.0
2010-04-27 12:20:00,34.96,35.0,34.94,34.96,75900.0,23.3422,23.3689,23.3288,23.3422,75900.0
2010-04-27 12:30:00,34.96,35.04,34.93,35.04,107600.0,23.3422,23.3956,23.3221,23.3956,107600.0
2010-04-27 12:40:00,35.04,35.07,35.01,35.06,63500.0,23.3956,23.4156,23.3755,23.4089,63500.0
2010-04-27 12:50:00,35.07,35.08,35.04,35.08,75300.0,23.4156,23.4223,23.3956,23.4223,75300.0
2010-04-27 13:00:00,35.07,35.1,35.05,35.07,100200.0,23.4156,23.4356,23.4022,23.4156,100200.0
2010-04-27 13:10:00,35.06,35.14,35.06,35.12,98400.0,23.4089,23.4623,23.4089,23.449,98400.0
2010-04-27 13:20:00,35.12,35.12,35.06,35.1,96400.0,23.449,23.449,23.4089,23.4356,96400.0
2010-04-27 13:30:00,35.1,35.1,35.04,35.05,80700.0,23.4356,23.4356,23.3956,23.4022,80700.0
2010-04-27 13:40:00,35.05,35.14,35.05,35.11,90600.0,23.4022,23.4623,23.4022,23.4423,90600.0
2010-04-27 13:50:00,35.1,35.15,35.09,35.14,85900.0,23.4356,23.469,23.429,23.4623,85900.0
2010-04-27 14:00:00,35.13,35.16,35.07,35.07,142800.0,23.4557,23.4757,23.4156,23.4156,142800.0
2010-04-27 14:10:00,35.07,35.09,35.04,35.06,68800.0,23.4156,23.429,23.3956,23.4089,68800.0
2010-04-27 14:20:00,35.06,35.12,35.04,35.12,82900.0,23.4089,23.449,23.3956,23.449,82900.0
2010-04-27 14:30:00,35.11,35.12,35.02,35.04,112500.0,23.4423,23.449,23.3822,23.3956,112500.0
2010-04-27 14:40:00,35.04,35.04,34.99,34.99,105100.0,23.3956,23.3956,23.3622,23.3622,105100.0
2010-04-27 14:50:00,34.99,35.02,34.97,35.0,130600.0,23.3622,23.3822,23.3488,23.3689,130600.0
2010-04-27 15:00:00,35.0,35.06,34.99,35.04,158400.0,23.3689,23.4089,23.3622,23.3956,158400.0
2010-04-27 15:10:00,35.04,35.11,35.01,35.1,129700.0,23.3956,23.4423,23.3755,23.4356,129700.0
2010-04-27 15:20:00,35.1,35.1,35.03,35.04,162700.0,23.4356,23.4356,23.3889,23.3956,162700.0
2010-04-27 15:30:00,35.03,35.05,34.99,35.01,301600.0,23.3889,23.4022,23.3622,23.3755,301600.0
2010-04-27 15:40:00,35.0,35.02,34.91,34.91,364900.0,23.3689,23.3822,23.3088,23.3088,364900.0
2010-04-27 15:50:00,34.92,34.93,34.82,34.88,1018900.0,23.3154,23.3221,23.2487,23.2887,1018900.0
2010-04-28 09:30:00,35.02,35.02,34.8,34.84,212300.0,23.3822,23.3822,23.2353,23.262,212300.0
2010-04-28 09:40:00,34.84,34.87,34.75,34.76,120900.0,23.262,23.2821,23.2019,23.2086,120900.0
2010-04-28 09:50:00,34.75,34.78,34.68,34.69,336800.0,23.2019,23.222,23.1552,23.1619,336800.0
2010-04-28 10:00:00,34.69,34.75,34.62,34.74,445300.0,23.1619,23.2019,23.1151,23.1953,445300.0
2010-04-28 10:10:00,34.74,34.78,34.7,34.72,153300.0,23.1953,23.222,23.1686,23.1819,153300.0
2010-04-28 10:20:00,34.72,34.75,34.67,34.72,412800.0,23.1819,23.2019,23.1485,23.1819,412800.0
2010-04-28 10:30:00,34.73,34.84,34.72,34.82,183500.0,23.1886,23.262,23.1819,23.2487,183500.0
2010-04-28 10:40:00,34.82,34.88,34.79,34.84,135400.0,23.2487,23.2887,23.2287,23.262,135400.0
2010-04-28 10:50:00,34.85,34.88,34.8,34.83,148100.0,23.2687,23.2887,23.2353,23.2554,148100.0
2010-04-28 11:00:00,34.83,34.85,34.81,34.82,116700.0,23.2554,23.2687,23.242,23.2487,116700.0
2010-04-28 11:10:00,34.81,34.85,34.81,34.84,98900.0,23.242,23.2687,23.242,23.262,98900.0
2010-04-28 11:20:00,34.85,34.86,34.69,34.74,415700.0,23.2687,23.2754,23.1619,23.1953,415700.0
2010-04-28 11:30:00,34.74,34.75,34.57,34.6,403700.0,23.1953,23.2019,23.0818,23.1018,403700.0
2010-04-28 11:40:00,34.6,34.73,34.6,34.72,145800.0,23.1018,23.1886,23.1018,23.1819,145800.0
2010-04-28 11:50:00,34.72,34.8,34.7,34.78,99800.0,23.1819,23.2353,23.1686,23.222,99800.0
2010-04-28 12:00:00,34.78,34.8,34.72,34.76,105000.0,23.222,23.2353,23.1819,23.2086,105000.0
2010-04-28 12:10:00,34.77,34.85,34.76,34.84,88100.0,23.2153,23.2687,23.2086,23.262,88100.0
2010-04-28 12:20:00,34.83,34.96,34.82,34.95,141400.0,23.2554,23.3422,23.2487,23.3355,141400.0
2010-04-28 12:30:00,34.94,34.98,34.89,34.9,62900.0,23.3288,23.3555,23.2954,23.3021,62900.0
2010-04-28 12:40:00,34.9,34.91,34.86,34.88,53000.0,23.3021,23.3088,23.2754,23.2887,53000.0
2010-04-28 12:50:00,34.89,34.91,34.87,34.9,60100.0,23.2954,23.3088,23.2821,23.3021,60100.0
2010-04-28 13:00:00,34.9,34.91,34.85,34.85,70200.0,23.3021,23.3088,23.2687,23.2687,70200.0
2010-04-28 13:10:00,34.85,34.86,34.76,34.76,59300.0,23.2687,23.2754,23.2086,23.2086,59300.0
2010-04-28 13:20:00,34.77,34.79,34.75,34.76,61600.0,23.2153,23.2287,23.2019,23.2086,61600.0
2010-04-28 13:30:00,34.75,34.79,34.75,34.79,43200.0,23.2019,23.2287,23.2019,23.2287,43200.0
2010-04-28 13:40:00,34.79,34.8,34.76,34.76,58800.0,23.2287,23.2353,23.2086,23.2086,58800.0
2010-04-28 13:50:00,34.76,34.78,34.75,34.76,59900.0,23.2086,23.222,23.2019,23.2086,59900.0
2010-04-28 14:00:00,34.76,34.78,34.76,34.77,73300.0,23.2086,23.222,23.2086,23.2153,73300.0
2010-04-28 14:10:00,34.78,34.82,34.75,34.77,108100.0,23.222,23.2487,23.2019,23.2153,108100.0
2010-04-28 14:20:00,34.77,34.88,34.76,34.85,143500.0,23.2153,23.2887,23.2086,23.2687,143500.0
2010-04-28 14:30:00,34.84,34.85,34.77,34.79,150000.0,23.262,23.2687,23.2153,23.2287,150000.0
2010-04-28 14:40:00,34.8,34.87,34.79,34.8,192000.0,23.2353,23.2821,23.2287,23.2353,192000.0
2010-04-28 14:50:00,34.79,34.9,34.79,34.84,150400.0,23.2287,23.3021,23.2287,23.262,150400.0
2010-04-28 15:00:00,34.84,34.88,34.82,34.82,171100.0,23.262,23.2887,23.2487,23.2487,171100.0
2010-04-28 15:10:00,34.83,34.85,34.79,34.83,140300.0,23.2554,23.2687,23.2287,23.2554,140300.0
2010-04-28 15:20:00,34.83,34.84,34.81,34.82,104400.0,23.2554,23.262,23.242,23.2487,104400.0
2010-04-28 15:30:00,34.81,34.84,34.76,34.77,152900.0,23.242,23.262,23.2086,23.2153,152900.0
2010-04-28 15:40:00,34.78,34.78,34.72,34.74,272300.0,23.222,23.222,23.1819,23.1953,272300.0
2010-04-28 15:50:00,34.75,34.77,34.7,34.77,634900.0,23.2019,23.2153,23.1686,23.2153,634900.0
2010-04-29 09:30:00,34.97,35.1,34.83,35.09,231900.0,23.3488,23.4356,23.2554,23.429,231900.0
2010-04-29 09:40:00,35.09,35.15,35.04,35.05,132300.0,23.429,23.469,23.3956,23.4022,132300.0
2010-04-29 09:50:00,35.05,35.07,34.98,35.0,111600.0,23.4022,23.4156,23.3555,23.3689,111600.0
2010-04-29 10:00:00,35.0,35.07,34.97,35.03,114700.0,23.3689,23.4156,23.3488,23.3889,114700.0
2010-04-29 10:10:00,35.03,35.03,34.92,34.95,155800.0,23.3889,23.3889,23.3154,23.3355,155800.0
2010-04-29 10:20:00,34.95,35.1,34.94,35.04,158800.0,23.3355,23.4356,23.3288,23.3956,158800.0
2010-04-29 10:30:00,35.03,35.14,34.99,35.13,142600.0,23.3889,23.4623,23.3622,23.4557,142600.0
2010-04-29 10:40:00,35.13,35.19,35.1,35.18,106000.0,23.4557,23.4957,23.4356,23.489,106000.0
2010-04-29 10:50:00,35.18,35.23,35.15,35.19,193400.0,23.489,23.5224,23.469,23.4957,193400.0
2010-04-29 11:00:00,35.19,35.23,35.16,35.18,112600.0,23.4957,23.5224,23.4757,23.489,112600.0
2010-04-29 11:10:00,35.18,35.2,35.09,35.11,654800.0,23.489,23.5024,23.429,23.4423,654800.0
2010-04-29 11:20:00,35.12,35.19,35.11,35.19,131600.0,23.449,23.4957,23.4423,23.4957,131600.0
2010-04-29 11:30:00,35.2,35.29,35.16,35.27,315100.0,23.5024,23.5625,23.4757,23.5491,315100.0
2010-04-29 11:40:00,35.26,35.3,35.24,35.26,101900.0,23.5425,23.5692,23.5291,23.5425,101900.0
2010-04-29 11:50:00,35.26,35.27,35.21,35.27,178100.0,23.5425,23.5491,23.5091,23.5491,178100.0
2010-04-29 12:00:00,35.27,35.31,35.25,35.25,98600.0,23.5491,23.5758,23.5358,23.5358,98600.0
2010-04-29 12:10:00,35.25,35.28,35.24,35.27,71500.0,23.5358,23.5558,23.5291,23.5491,71500.0
2010-04-29 12:20:00,35.28,35.32,35.25,35.25,59800.0,23.5558,23.5825,23.5358,23.5358,59800.0
2010-04-29 12:30:00,35.25,35.3,35.24,35.25,42200.0,23.5358,23.5692,23.5291,23.5358,42200.0
2010-04-29 12:40:00,35.25,35.35,35.25,35.28,57500.0,23.5358,23.6026,23.5358,23.5558,57500.0
2010-04-29 12:50:00,35.27,35.29,35.25,35.25,49000.0,23.5491,23.5625,23.5358,23.5358,49000.0
2010-04-29 13:00:00,35.25,35.28,35.24,35.28,58100.0,23.5358,23.5558,23.5291,23.5558,58100.0
2010-04-29 13:10:00,35.28,35.29,35.24,35.26,73800.0,23.5558,23.5625,23.5291,23.5425,73800.0
2010-04-29 13:20:00,35.26,35.27,35.23,35.25,89600.0,23.5425,23.5491,23.5224,23.5358,89600.0
2010-04-29 13:30:00,35.25,35.27,35.24,35.27,64200.0,23.5358,23.5491,23.5291,23.5491,64200.0
2010-04-29 13:40:00,35.26,35.27,35.24,35.25,59100.0,23.5425,23.5491,23.5291,23.5358,59100.0
2010-04-29 13:50:00,35.24,35.26,35.19,35.22,72600.0,23.5291,23.5425,23.4957,23.5158,72600.0
2010-04-29 14:00:00,35.21,35.21,35.15,35.15,70200.0,23.5091,23.5091,23.469,23.469,70200.0
2010-04-29 14:10:00,35.15,35.15,35.11,35.11,240600.0,23.469,23.469,23.4423,23.4423,240600.0
2010-04-29 14:20:00,35.12,35.12,35.08,35.1,157100.0,23.449,23.449,23.4223,23.4356,157100.0
2010-04-29 14:30:00,35.1,35.11,35.08,35.08,95100.0,23.4356,23.4423,23.4223,23.4223,95100.0
2010-04-29 14:40:00,35.08,35.1,35.03,35.08,171100.0,23.4223,23.4356,23.3889,23.4223,171100.0
2010-04-29 14:50:00,35.08,35.12,35.05,35.11,119900.0,23.4223,23.449,23.4022,23.4423,119900.0
2010-04-29 15:00:00,35.11,35.14,35.04,35.14,147700.0,23.4423,23.4623,23.3956,23.4623,147700.0
2010-04-29 15:10:00,35.14,35.15,35.09,35.1,76800.0,23.4623,23.469,23.429,23.4356,76800.0
2010-04-29 15:20:00,35.1,35.11,35.0,35.11,240600.0,23.4356,23.4423,23.3689,23.4423,240600.0
2010-04-29 15:30:00,35.11,35.2,35.1,35.17,310200.0,23.4423,23.5024,23.4356,23.4824,310200.0
2010-04-29 15:40:00,35.17,35.18,35.07,35.08,220800.0,23.4824,23.489,23.4156,23.4223,220800.0
2010-04-29 15:50:00,35.07,35.12,35.04,35.05,454700.0,23.4156,23.449,23.3956,23.4022,454700.0
2010-04-30 09:30:00,35.11,35.26,35.11,35.25,156000.0,23.4423,23.5425,23.4423,23.5358,156000.0
2010-04-30 09:40:00,35.26,35.37,35.23,35.25,70300.0,23.5425,23.6159,23.5224,23.5358,70300.0
2010-04-30 09:50:00,35.25,35.28,35.18,35.2,44800.0,23.5358,23.5558,23.489,23.5024,44800.0
2010-04-30 10:00:00,35.19,35.22,35.12,35.15,109400.0,23.4957,23.5158,23.449,23.469,109400.0
2010-04-30 10:10:00,35.15,35.19,35.1,35.13,305800.0,23.469,23.4957,23.4356,23.4557,305800.0
2010-04-30 10:20:00,35.13,35.17,35.12,35.14,170800.0,23.4557,23.4824,23.449,23.4623,170800.0
2010-04-30 10:30:00,35.14,35.35,35.14,35.33,196900.0,23.4623,23.6026,23.4623,23.5892,196900.0
2010-04-30 10:40:00,35.34,35.41,35.32,35.4,205800.0,23.5959,23.6426,23.5825,23.6359,205800.0
2010-04-30 10:50:00,35.41,35.45,35.27,35.39,547800.0,23.6426,23.6693,23.5491,23.6293,547800.0
2010-04-30 11:00:00,35.4,35.42,35.33,35.35,123700.0,23.6359,23.6493,23.5892,23.6026,123700.0
2010-04-30 11:10:00,35.35,35.42,35.35,35.42,118000.0,23.6026,23.6493,23.6026,23.6493,118000.0
2010-04-30 11:20:00,35.42,35.43,35.37,35.42,120500.0,23.6493,23.656,23.6159,23.6493,120500.0
2010-04-30 11:30:00,35.42,35.43,35.36,35.37,69100.0,23.6493,23.656,23.6092,23.6159,69100.0
2010-04-30 11:40:00,35.38,35.5,35.37,35.49,98500.0,23.6226,23.7027,23.6159,23.696,98500.0
2010-04-30 11:50:00,35.48,35.49,35.43,35.43,50800.0,23.6894,23.696,23.656,23.656,50800.0
2010-04-30 12:00:00,35.43,35.44,35.33,35.33,356700.0,23.656,23.6626,23.5892,23.5892,356700.0
2010-04-30 12:10:00,35.33,35.36,35.23,35.23,192200.0,23.5892,23.6092,23.5224,23.5224,192200.0
2010-04-30 12:20:00,35.23,35.28,35.21,35.22,100500.0,23.5224,23.5558,23.5091,23.5158,100500.0
2010-04-30 12:30:00,35.22,35.25,35.18,35.21,124900.0,23.5158,23.5358,23.489,23.5091,124900.0
2010-04-30 12:40:00,35.21,35.25,35.2,35.23,57900.0,23.5091,23.5358,23.5024,23.5224,57900.0
2010-04-30 12:50:00,35.23,35.23,35.07,35.13,126800.0,23.5224,23.5224,23.4156,23.4557,126800.0
2010-04-30 13:00:00,35.13,35.21,35.12,35.15,124200.0,23.4557,23.5091,23.449,23.469,124200.0
2010-04-30 13:10:00,35.14,35.21,35.12,35.21,53800.0,23.4623,23.5091,23.449,23.5091,53800.0
2010-04-30 13:20:00,35.21,35.23,35.18,35.23,60500.0,23.5091,23.5224,23.489,23.5224,60500.0
2010-04-30 13:30:00,35.23,35.27,35.22,35.24,91100.0,23.5224,23.5491,23.5158,23.5291,91100.0
2010-04-30 13:40:00,35.24,35.26,35.18,35.19,57400.0,23.5291,23.5425,23.489,23.4957,57400.0
2010-04-30 13:50:00,35.18,35.19,35.12,35.14,60300.0,23.489,23.4957,23.449,23.4623,60300.0
2010-04-30 14:00:00,35.13,35.21,35.1,35.21,103300.0,23.4557,23.5091,23.4356,23.5091,103300.0
2010-04-30 14:10:00,35.2,35.22,35.13,35.13,127800.0,23.5024,23.5158,23.4557,23.4557,127800.0
2010-04-30 14:20:00,35.14,35.16,35.13,35.15,123100.0,23.4623,23.4757,23.4557,23.469,123100.0
2010-04-30 14:30:00,35.15,35.16,35.05,35.05,308900.0,23.469,23.4757,23.4022,23.4022,308900.0
2010-04-30 14:40:00,35.05,35.06,34.99,35.01,261600.0,23.4022,23.4089,23.3622,23.3755,261600.0
2010-04-30 14:50:00,35.01,35.11,35.0,35.06,225500.0,23.3755,23.4423,23.3689,23.4089,225500.0
2010-04-30 15:00:00,35.06,35.07,35.01,35.04,106100.0,23.4089,23.4156,23.3755,23.3956,106100.0
2010-04-30 15:10:00,35.04,35.13,35.03,35.13,88300.0,23.3956,23.4557,23.3889,23.4557,88300.0
2010-04-30 15:20:00,35.13,35.13,35.05,35.06,117600.0,23.4557,23.4557,23.4022,23.4089,117600.0
2010-04-30 15:30:00,35.06,35.1,35.04,35.04,128600.0,23.4089,23.4356,23.3956,23.3956,128600.0
2010-04-30 15:40:00,35.04,35.05,35.0,35.03,252400.0,23.3956,23.4022,23.3689,23.3889,252400.0
2010-04-30 15:50:00,35.03,35.03,34.97,34.98,518200.0,23.3889,23.3889,23.3488,23.3555,518200.0
2010-05-03 09:30:00,35.27,35.27,35.0,35.12,189800.0,23.5491,23.5491,23.3689,23.449,189800.0
2010-05-03 09:40:00,35.11,35.19,35.11,35.16,71000.0,23.4423,23.4957,23.4423,23.4757,71000.0
2010-05-03 09:50:00,35.15,35.17,35.05,35.08,102500.0,23.469,23.4824,23.4022,23.4223,102500.0
2010-05-03 10:00:00,35.09,35.1,35.02,35.06,117400.0,23.429,23.4356,23.3822,23.4089,117400.0
2010-05-03 10:10:00,35.06,35.07,35.04,35.07,63600.0,23.4089,23.4156,23.3956,23.4156,63600.0
2010-05-03 10:20:00,35.07,35.13,35.06,35.08,104700.0,23.4156,23.4557,23.4089,23.4223,104700.0
2010-05-03 10:30:00,35.08,35.16,35.07,35.16,84300.0,23.4223,23.4757,23.4156,23.4757,84300.0
2010-05-03 10:40:00,35.15,35.16,35.1,35.15,134400.0,23.469,23.4757,23.4356,23.469,134400.0
2010-05-03 10:50:00,35.15,35.16,35.09,35.16,73400.0,23.469,23.4757,23.429,23.4757,73400.0
2010-05-03 11:00:00,35.16,35.18,35.09,35.09,135500.0,23.4757,23.489,23.429,23.429,135500.0
2010-05-03 11:10:00,35.1,35.18,35.09,35.17,85800.0,23.4356,23.489,23.429,23.4824,85800.0
2010-05-03 11:20:00,35.18,35.23,35.18,35.23,188300.0,23.489,23.5224,23.489,23.5224,188300.0
2010-05-03 11:30:00,35.23,35.24,35.18,35.18,96000.0,23.5224,23.5291,23.489,23.489,96000.0
2010-05-03 11:40:00,35.18,35.23,35.17,35.2,105400.0,23.489,23.5224,23.4824,23.5024,105400.0
2010-05-03 11:50:00,35.2,35.2,35.11,35.16,63200.0,23.5024,23.5024,23.4423,23.4757,63200.0
2010-05-03 12:00:00,35.15,35.18,35.13,35.18,55600.0,23.469,23.489,23.4557,23.489,55600.0
2010-05-03 12:10:00,35.17,35.18,35.15,35.16,76700.0,23.4824,23.489,23.469,23.4757,76700.0
2010-05-03 12:20:00,35.17,35.31,35.16,35.27,132500.0,23.4824,23.5758,23.4757,23.5491,132500.0
2010-05-03 12:30:00,35.27,35.35,35.26,35.33,140900.0,23.5491,23.6026,23.5425,23.5892,140900.0
2010-05-03 12:40:00,35.34,35.35,35.29,35.35,102900.0,23.5959,23.6026,23.5625,23.6026,102900.0
2010-05-03 12:50:00,35.35,35.41,35.34,35.4,116400.0,23.6026,23.6426,23.5959,23.6359,116400.0
2010-05-03 13:00:00,35.4,35.41,35.34,35.34,95000.0,23.6359,23.6426,23.5959,23.5959,95000.0
2010-05-03 13:10:00,35.34,35.38,35.33,35.34,90100.0,23.5959,23.6226,23.5892,23.5959,90100.0
2010-05-03 13:20:00,35.35,35.36,35.33,35.35,72200.0,23.6026,23.6092,23.5892,23.6026,72200.0
2010-05-03 13:30:00,35.35,35.41,35.34,35.41,127000.0,23.6026,23.6426,23.5959,23.6426,127000.0
2010-05-03 13:40:00,35.41,35.41,35.32,35.33,163000.0,23.6426,23.6426,23.5825,23.5892,163000.0
2010-05-03 13:50:00,35.32,35.32,35.27,35.31,122800.0,23.5825,23.5825,23.5491,23.5758,122800.0
2010-05-03 14:00:00,35.31,35.31,35.23,35.24,65800.0,23.5758,23.5758,23.5224,23.5291,65800.0
2010-05-03 14:10:00,35.23,35.27,35.19,35.26,226400.0,23.5224,23.5491,23.4957,23.5425,226400.0
2010-05-03 14:20:00,35.25,35.31,35.25,35.28,89100.0,23.5358,23.5758,23.5358,23.5558,89100.0
2010-05-03 14:30:00,35.27,35.3,35.26,35.3,114100.0,23.5491,23.5692,23.5425,23.5692,114100.0
2010-05-03 14:40:00,35.29,35.3,35.24,35.26,69200.0,23.5625,23.5692,23.5291,23.5425,69200.0
2010-05-03 14:50:00,35.25,35.31,35.25,35.26,103000.0,23.5358,23.5758,23.5358,23.5425,103000.0
2010-05-03 15:00:00,35.26,35.31,35.24,35.29,142400.0,23.5425,23.5758,23.5291,23.5625,142400.0
2010-05-03 15:10:00,35.28,35.29,35.24,35.26,124000.0,23.5558,23.5625,23.5291,23.5425,124000.0
2010-05-03 15:20:00,35.26,35.28,35.23,35.26,223200.0,23.5425,23.5558,23.5224,23.5425,223200.0
2010-05-03 15:30:00,35.25,35.29,35.24,35.28,193600.0,23.5358,23.5625,23.5291,23.5558,193600.0
2010-05-03 15:40:00,35.27,35.27,35.2,35.24,139500.0,23.5491,23.5491,23.5024,23.5291,139500.0
2010-05-03 15:50:00,35.24,35.25,35.19,35.2,426500.0,23.5291,23.5358,23.4957,23.5024,426500.0
2010-05-04 09:30:00,35.03,35.12,35.0,35.0,200800.0,23.3889,23.449,23.3689,23.3689,200800.0
2010-05-04 09:40:00,35.01,35.15,34.97,35.13,112300.0,23.3755,23.469,23.3488,23.4557,112300.0
2010-05-04 09:50:00,35.12,35.21,35.08,35.09,133000.0,23.449,23.5091,23.4223,23.429,133000.0
2010-05-04 10:00:00,35.09,35.27,35.08,35.17,117800.0,23.429,23.5491,23.4223,23.4824,117800.0
2010-05-04 10:10:00,35.17,35.31,35.14,35.26,158500.0,23.4824,23.5758,23.4623,23.5425,158500.0
2010-05-04 10:20:00,35.26,35.38,35.26,35.3,170700.0,23.5425,23.6226,23.5425,23.5692,170700.0
2010-05-04 10:30:00,35.3,35.31,35.14,35.15,287000.0,23.5692,23.5758,23.4623,23.469,287000.0
2010-05-04 10:40:00,35.15,35.15,35.0,35.04,507400.0,23.469,23.469,23.3689,23.3956,507400.0
2010-05-04 10:50:00,35.04,35.07,34.94,34.97,281000.0,23.3956,23.4156,23.3288,23.3488,281000.0
2010-05-04 11:00:00,34.98,35.04,34.89,35.03,198900.0,23.3555,23.3956,23.2954,23.3889,198900.0
2010-05-04 11:10:00,35.02,35.08,35.01,35.06,97400.0,23.3822,23.4223,23.3755,23.4089,97400.0
2010-05-04 11:20:00,35.06,35.09,34.97,35.0,184300.0,23.4089,23.429,23.3488,23.3689,184300.0
2010-05-04 11:30:00,35.0,35.1,34.99,35.09,271100.0,23.3689,23.4356,23.3622,23.429,271100.0
2010-05-04 11:40:00,35.09,35.14,35.05,35.14,159000.0,23.429,23.4623,23.4022,23.4623,159000.0
2010-05-04 11:50:00,35.14,35.19,35.12,35.16,68600.0,23.4623,23.4957,23.449,23.4757,68600.0
2010-05-04 12:00:00,35.16,35.17,35.1,35.12,98400.0,23.4757,23.4824,23.4356,23.449,98400.0
2010-05-04 12:10:00,35.12,35.12,35.08,35.11,87800.0,23.449,23.449,23.4223,23.4423,87800.0
2010-05-04 12:20:00,35.1,35.1,35.0,35.01,83900.0,23.4356,23.4356,23.3689,23.3755,83900.0
2010-05-04 12:30:00,35.0,35.1,35.0,35.08,105600.0,23.3689,23.4356,23.3689,23.4223,105600.0
2010-05-04 12:40:00,35.08,35.08,35.01,35.08,120000.0,23.4223,23.4223,23.3755,23.4223,120000.0
2010-05-04 12:50:00,35.08,35.1,35.01,35.02,101000.0,23.4223,23.4356,23.3755,23.3822,101000.0
2010-05-04 13:00:00,35.02,35.04,34.98,34.99,50600.0,23.3822,23.3956,23.3555,23.3622,50600.0
2010-05-04 13:10:00,34.99,34.99,34.91,34.99,133300.0,23.3622,23.3622,23.3088,23.3622,133300.0
2010-05-04 13:20:00,35.0,35.03,34.97,35.0,62900.0,23.3689,23.3889,23.3488,23.3689,62900.0
2010-05-04 13:30:00,34.99,35.04,34.99,35.02,77900.0,23.3622,23.3956,23.3622,23.3822,77900.0
2010-05-04 13:40:00,35.01,35.04,35.0,35.01,69000.0,23.3755,23.3956,23.3689,23.3755,69000.0
2010-05-04 13:50:00,35.0,35.01,34.95,34.95,72600.0,23.3689,23.3755,23.3355,23.3355,72600.0
2010-05-04 14:00:00,34.95,34.97,34.91,34.92,105100.0,23.3355,23.3488,23.3088,23.3154,105100.0
2010-05-04 14:10:00,34.91,34.94,34.86,34.88,86700.0,23.3088,23.3288,23.2754,23.2887,86700.0
2010-05-04 14:20:00,34.86,34.91,34.86,34.89,129600.0,23.2754,23.3088,23.2754,23.2954,129600.0
2010-05-04 14:30:00,34.88,34.93,34.87,34.9,112300.0,23.2887,23.3221,23.2821,23.3021,112300.0
2010-05-04 14:40:00,34.9,34.93,34.88,34.9,83500.0,23.3021,23.3221,23.2887,23.3021,83500.0
2010-05-04 14:50:00,34.91,34.97,34.9,34.95,169400.0,23.3088,23.3488,23.3021,23.3355,169400.0
2010-05-04 15:00:00,34.94,35.01,34.9,34.99,172500.0,23.3288,23.3755,23.3021,23.3622,172500.0
2010-05-04 15:10:00,35.0,35.03,34.98,35.02,161000.0,23.3689,23.3889,23.3555,23.3822,161000.0
2010-05-04 15:20:00,35.01,35.03,34.99,35.02,142500.0,23.3755,23.3889,23.3622,23.3822,142500.0
2010-05-04 15:30:00,35.01,35.04,34.98,35.01,444200.0,23.3755,23.3956,23.3555,23.3755,444200.0
2010-05-04 15:40:00,35.01,35.05,34.96,35.03,466000.0,23.3755,23.4022,23.3422,23.3889,466000.0
2010-05-04 15:50:00,35.03,35.08,35.0,35.02,493000.0,23.3889,23.4223,23.3689,23.3822,493000.0
2010-05-05 09:30:00,34.96,35.37,34.96,35.01,323900.0,23.3422,23.6159,23.3422,23.3755,323900.0
2010-05-05 09:40:00,35.01,35.06,34.92,34.93,314400.0,23.3755,23.4089,23.3154,23.3221,314400.0
2010-05-05 09:50:00,34.93,35.1,34.86,35.05,180400.0,23.3221,23.4356,23.2754,23.4022,180400.0
2010-05-05 10:00:00,35.06,35.2,35.0,35.19,354000.0,23.4089,23.5024,23.3689,23.4957,354000.0
2010-05-05 10:10:00,35.18,35.34,35.17,35.25,212900.0,23.489,23.5959,23.4824,23.5358,212900.0
2010-05-05 10:20:00,35.24,35.25,35.17,35.19,136000.0,23.5291,23.5358,23.4824,23.4957,136000.0
2010-05-05 10:30:00,35.18,35.21,35.1,35.15,223900.0,23.489,23.5091,23.4356,23.469,223900.0
2010-05-05 10:40:00,35.15,35.23,35.12,35.15,261200.0,23.469,23.5224,23.449,23.469,261200.0
2010-05-05 10:50:00,35.14,35.18,35.11,35.14,187900.0,23.4623,23.489,23.4423,23.4623,187900.0
2010-05-05 11:00:00,35.14,35.14,35.0,35.04,200200.0,23.4623,23.4623,23.3689,23.3956,200200.0
2010-05-05 11:10:00,35.03,35.06,35.0,35.0,82100.0,23.3889,23.4089,23.3689,23.3689,82100.0
2010-05-05 11:20:00,35.01,35.03,34.96,34.99,90500.0,23.3755,23.3889,23.3422,23.3622,90500.0
2010-05-05 11:30:00,34.99,35.0,34.91,34.93,112800.0,23.3622,23.3689,23.3088,23.3221,112800.0
2010-05-05 11:40:00,34.94,35.0,34.93,35.0,176400.0,23.3288,23.3689,23.3221,23.3689,176400.0
2010-05-05 11:50:00,35.0,35.02,34.95,35.01,144300.0,23.3689,23.3822,23.3355,23.3755,144300.0
2010-05-05 12:00:00,35.01,35.03,34.97,35.01,67700.0,23.3755,23.3889,23.3488,23.3755,67700.0
2010-05-05 12:10:00,35.0,35.03,34.98,35.0,71800.0,23.3689,23.3889,23.3555,23.3689,71800.0
2010-05-05 12:20:00,35.01,35.04,35.0,35.01,66100.0,23.3755,23.3956,23.3689,23.3755,66100.0
2010-05-05 12:30:00,35.01,35.03,34.97,34.99,98400.0,23.3755,23.3889,23.3488,23.3622,98400.0
2010-05-05 12:40:00,34.99,34.99,34.92,34.97,123300.0,23.3622,23.3622,23.3154,23.3488,123300.0
2010-05-05 12:50:00,34.96,35.0,34.96,34.98,94900.0,23.3422,23.3689,23.3422,23.3555,94900.0
2010-05-05 13:00:00,34.99,35.0,34.94,35.0,120600.0,23.3622,23.3689,23.3288,23.3689,120600.0
2010-05-05 13:10:00,34.99,35.01,34.96,35.0,88900.0,23.3622,23.3755,23.3422,23.3689,88900.0
2010-05-05 13:20:00,35.0,35.02,34.98,34.99,83800.0,23.3689,23.3822,23.3555,23.3622,83800.0
2010-05-05 13:30:00,34.99,35.0,34.92,34.99,138900.0,23.3622,23.3689,23.3154,23.3622,138900.0
2010-05-05 13:40:00,34.99,34.99,34.92,34.95,160700.0,23.3622,23.3622,23.3154,23.3355,160700.0
2010-05-05 13:50:00,34.94,35.02,34.94,35.0,89900.0,23.3288,23.3822,23.3288,23.3689,89900.0
2010-05-05 14:00:00,34.99,35.04,34.95,35.02,172300.0,23.3622,23.3956,23.3355,23.3822,172300.0
2010-05-05 14:10:00,35.03,35.04,34.96,35.0,108600.0,23.3889,23.3956,23.3422,23.3689,108600.0
2010-05-05 14:20:00,35.0,35.02,34.96,34.97,61000.0,23.3689,23.3822,23.3422,23.3488,61000.0
2010-05-05 14:30:00,34.98,35.02,34.95,34.97,118000.0,23.3555,23.3822,23.3355,23.3488,118000.0
2010-05-05 14:40:00,34.97,35.0,34.92,34.94,153300.0,23.3488,23.3689,23.3154,23.3288,153300.0
2010-05-05 14:50:00,34.94,35.0,34.92,35.0,182000.0,23.3288,23.3689,23.3154,23.3689,182000.0
2010-05-05 15:00:00,34.99,35.03,34.98,35.03,80800.0,23.3622,23.3889,23.3555,23.3889,80800.0
2010-05-05 15:10:00,35.02,35.05,35.0,35.01,80700.0,23.3822,23.4022,23.3689,23.3755,80700.0
2010-05-05 15:20:00,35.01,35.1,35.01,35.08,112000.0,23.3755,23.4356,23.3755,23.4223,112000.0
2010-05-05 15:30:00,35.07,35.1,35.03,35.1,181300.0,23.4156,23.4356,23.3889,23.4356,181300.0
2010-05-05 15:40:00,35.1,35.11,35.06,35.08,204500.0,23.4356,23.4423,23.4089,23.4223,204500.0
2010-05-05 15:50:00,35.08,35.13,35.08,35.09,337000.0,23.4223,23.4557,23.4223,23.429,337000.0
2010-05-06 09:30:00,35.05,35.07,34.86,34.9,154600.0,23.4022,23.4156,23.2754,23.3021,154600.0
2010-05-06 09:40:00,34.92,35.01,34.91,35.0,128000.0,23.3154,23.3755,23.3088,23.3689,128000.0
2010-05-06 09:50:00,34.99,35.02,34.91,34.98,122700.0,23.3622,23.3822,23.3088,23.3555,122700.0
2010-05-06 10:00:00,34.97,35.1,34.96,35.02,115400.0,23.3488,23.4356,23.3422,23.3822,115400.0
2010-05-06 10:10:00,35.03,35.11,35.0,35.09,113700.0,23.3889,23.4423,23.3689,23.429,113700.0
2010-05-06 10:20:00,35.1,35.1,35.0,35.01,109200.0,23.4356,23.4356,23.3689,23.3755,109200.0
2010-05-06 10:30:00,35.01,35.05,34.99,35.02,144100.0,23.3755,23.4022,23.3622,23.3822,144100.0
2010-05-06 10:40:00,35.01,35.02,34.96,35.01,335500.0,23.3755,23.3822,23.3422,23.3755,335500.0
2010-05-06 10:50:00,35.01,35.08,34.96,35.04,194600.0,23.3755,23.4223,23.3422,23.3956,194600.0
2010-05-06 11:00:00,35.04,35.08,34.99,35.05,134000.0,23.3956,23.4223,23.3622,23.4022,134000.0
2010-05-06 11:10:00,35.04,35.06,34.99,35.05,156500.0,23.3956,23.4089,23.3622,23.4022,156500.0
2010-05-06 11:20:00,35.05,35.09,35.01,35.02,151800.0,23.4022,23.429,23.3755,23.3822,151800.0
2010-05-06 11:30:00,35.01,35.06,35.0,35.05,119800.0,23.3755,23.4089,23.3689,23.4022,119800.0
2010-05-06 11:40:00,35.04,35.05,34.96,34.99,140400.0,23.3956,23.4022,23.3422,23.3622,140400.0
2010-05-06 11:50:00,35.0,35.06,34.98,35.04,118400.0,23.3689,23.4089,23.3555,23.3956,118400.0
2010-05-06 12:00:00,35.04,35.1,35.02,35.03,120800.0,23.3956,23.4356,23.3822,23.3889,120800.0
2010-05-06 12:10:00,35.02,35.13,35.02,35.07,96100.0,23.3822,23.4557,23.3822,23.4156,96100.0
2010-05-06 12:20:00,35.07,35.09,35.01,35.04,74400.0,23.4156,23.429,23.3755,23.3956,74400.0
2010-05-06 12:30:00,35.03,35.06,34.97,35.01,128500.0,23.3889,23.4089,23.3488,23.3755,128500.0
2010-05-06 12:40:00,35.0,35.04,34.95,34.97,130100.0,23.3689,23.3956,23.3355,23.3488,130100.0
2010-05-06 12:50:00,34.97,35.06,34.97,35.06,94900.0,23.3488,23.4089,23.3488,23.4089,94900.0
2010-05-06 13:00:00,35.05,35.09,34.99,35.02,89700.0,23.4022,23.429,23.3622,23.3822,89700.0
2010-05-06 13:10:00,35.01,35.03,34.95,35.0,179900.0,23.3755,23.3889,23.3355,23.3689,179900.0
2010-05-06 13:20:00,34.99,35.02,34.94,35.02,129500.0,23.3622,23.3822,23.3288,23.3822,129500.0
2010-05-06 13:30:00,35.01,35.02,34.95,34.97,115800.0,23.3755,23.3822,23.3355,23.3488,115800.0
2010-05-06 13:40:00,34.97,35.03,34.97,35.0,168500.0,23.3488,23.3889,23.3488,23.3689,168500.0
2010-05-06 13:50:00,35.0,35.01,34.94,34.97,162200.0,23.3689,23.3755,23.3288,23.3488,162200.0
2010-05-06 14:00:00,34.97,35.0,34.91,34.92,202900.0,23.3488,23.3689,23.3088,23.3154,202900.0
2010-05-06 14:10:00,34.92,34.96,34.86,34.87,494100.0,23.3154,23.3422,23.2754,23.2821,494100.0
2010-05-06 14:20:00,34.87,34.89,34.73,34.8,560200.0,23.2821,23.2954,23.1886,23.2353,560200.0
2010-05-06 14:30:00,34.8,34.8,34.51,34.52,664400.0,23.2353,23.2353,23.0417,23.0484,664400.0
2010-05-06 14:40:00,34.52,34.54,33.44,33.45,1198800.0,23.0484,23.0617,22.3273,22.334,1198800.0
2010-05-06 14:50:00,33.45,34.52,33.42,34.04,388900.0,22.334,23.0484,22.3139,22.7279,388900.0
2010-05-06 15:00:00,34.03,34.51,33.72,34.23,495000.0,22.7212,23.0417,22.5142,22.8547,495000.0
2010-05-06 15:10:00,34.22,34.48,34.13,34.3,565000.0,22.8481,23.0217,22.788,22.9015,565000.0
2010-05-06 15:20:00,34.29,34.3,33.99,34.27,795700.0,22.8948,22.9015,22.6945,22.8815,795700.0
2010-05-06 15:30:00,34.27,34.63,34.25,34.5,677500.0,22.8815,23.1218,22.8681,23.035,677500.0
2010-05-06 15:40:00,34.51,34.61,34.46,34.52,731900.0,23.0417,23.1085,23.0083,23.0484,731900.0
2010-05-06 15:50:00,34.51,34.53,34.3,34.37,1272800.0,23.0417,23.0551,22.9015,22.9482,1272800.0
2010-05-07 09:30:00,34.4,34.58,34.29,34.51,292700.0,22.9683,23.0884,22.8948,23.0417,292700.0
2010-05-07 09:40:00,34.52,34.6,34.44,34.51,304200.0,23.0484,23.1018,22.995,23.0417,304200.0
2010-05-07 09:50:00,34.51,34.8,34.51,34.63,332100.0,23.0417,23.2353,23.0417,23.1218,332100.0
2010-05-07 10:00:00,34.63,34.68,34.52,34.55,429000.0,23.1218,23.1552,23.0484,23.0684,429000.0
2010-05-07 10:10:00,34.55,34.59,34.47,34.5,287300.0,23.0684,23.0951,23.015,23.035,287300.0
2010-05-07 10:20:00,34.5,34.51,34.02,34.19,510100.0,23.035,23.0417,22.7145,22.828,510100.0
2010-05-07 10:30:00,34.2,34.4,34.08,34.33,633500.0,22.8347,22.9683,22.7546,22.9215,633500.0
2010-05-07 10:40:00,34.33,34.35,34.07,34.24,329900.0,22.9215,22.9349,22.7479,22.8614,329900.0
2010-05-07 10:50:00,34.25,34.37,34.17,34.28,300900.0,22.8681,22.9482,22.8147,22.8881,300900.0
2010-05-07 11:00:00,34.28,34.48,34.24,34.47,336200.0,22.8881,23.0217,22.8614,23.015,336200.0
2010-05-07 11:10:00,34.47,34.9,34.45,34.74,437300.0,23.015,23.3021,23.0016,23.1953,437300.0
2010-05-07 11:20:00,34.74,34.76,34.45,34.55,221900.0,23.1953,23.2086,23.0016,23.0684,221900.0
2010-05-07 11:30:00,34.54,34.54,34.36,34.49,385000.0,23.0617,23.0617,22.9415,23.0283,385000.0
2010-05-07 11:40:00,34.49,34.8,34.46,34.78,207500.0,23.0283,23.2353,23.0083,23.222,207500.0
2010-05-07 11:50:00,34.78,34.8,34.63,34.78,162800.0,23.222,23.2353,23.1218,23.222,162800.0
2010-05-07 12:00:00,34.78,34.87,34.7,34.85,168700.0,23.222,23.2821,23.1686,23.2687,168700.0
2010-05-07 12:10:00,34.86,34.86,34.7,34.73,238800.0,23.2754,23.2754,23.1686,23.1886,238800.0
2010-05-07 12:20:00,34.73,34.75,34.56,34.6,429600.0,23.1886,23.2019,23.0751,23.1018,429600.0
2010-05-07 12:30:00,34.6,34.74,34.56,34.66,384300.0,23.1018,23.1953,23.0751,23.1419,384300.0
2010-05-07 12:40:00,34.67,34.71,34.59,34.61,307600.0,23.1485,23.1752,23.0951,23.1085,307600.0
2010-05-07 12:50:00,34.61,34.71,34.58,34.6,225000.0,23.1085,23.1752,23.0884,23.1018,225000.0
2010-05-07 13:00:00,34.6,34.66,34.45,34.46,163400.0,23.1018,23.1419,23.0016,23.0083,163400.0
2010-05-07 13:10:00,34.47,34.61,34.4,34.56,219300.0,23.015,23.1085,22.9683,23.0751,219300.0
2010-05-07 13:20:00,34.56,34.65,34.55,34.62,204600.0,23.0751,23.1352,23.0684,23.1151,204600.0
2010-05-07 13:30:00,34.6,34.74,34.6,34.69,158100.0,23.1018,23.1953,23.1018,23.1619,158100.0
2010-05-07 13:40:00,34.69,34.89,34.69,34.82,369200.0,23.1619,23.2954,23.1619,23.2487,369200.0
2010-05-07 13:50:00,34.82,34.82,34.71,34.72,179100.0,23.2487,23.2487,23.1752,23.1819,179100.0
2010-05-07 14:00:00,34.72,34.74,34.67,34.7,190200.0,23.1819,23.1953,23.1485,23.1686,190200.0
2010-05-07 14:10:00,34.69,34.74,34.61,34.72,170300.0,23.1619,23.1953,23.1085,23.1819,170300.0
2010-05-07 14:20:00,34.71,34.73,34.53,34.54,231500.0,23.1752,23.1886,23.0551,23.0617,231500.0
2010-05-07 14:30:00,34.54,34.62,34.5,34.6,155000.0,23.0617,23.1151,23.035,23.1018,155000.0
2010-05-07 14:40:00,34.59,34.67,34.55,34.57,235600.0,23.0951,23.1485,23.0684,23.0818,235600.0
2010-05-07 14:50:00,34.57,34.63,34.51,34.63,174700.0,23.0818,23.1218,23.0417,23.1218,174700.0
2010-05-07 15:00:00,34.63,34.63,34.48,34.49,376800.0,23.1218,23.1218,23.0217,23.0283,376800.0
2010-05-07 15:10:00,34.5,34.65,34.45,34.65,499100.0,23.035,23.1352,23.0016,23.1352,499100.0
2010-05-07 15:20:00,34.65,34.66,34.55,34.56,282700.0,23.1352,23.1419,23.0684,23.0751,282700.0
2010-05-07 15:30:00,34.56,34.57,34.38,34.43,680700.0,23.0751,23.0818,22.9549,22.9883,680700.0
2010-05-07 15:40:00,34.43,34.59,34.42,34.54,689900.0,22.9883,23.0951,22.9816,23.0617,689900.0
2010-05-07 15:50:00,34.54,34.63,34.47,34.6,622900.0,23.0617,23.1218,23.015,23.1018,622900.0
2010-05-10 09:30:00,35.47,35.71,35.36,35.67,489600.0,23.6827,23.8429,23.6092,23.8162,489600.0
2010-05-10 09:40:00,35.67,35.8,35.58,35.64,557700.0,23.8162,23.903,23.7561,23.7962,557700.0
2010-05-10 09:50:00,35.64,35.66,35.43,35.46,464100.0,23.7962,23.8095,23.656,23.676,464100.0
2010-05-10 10:00:00,35.47,35.55,35.4,35.48,368200.0,23.6827,23.7361,23.6359,23.6894,368200.0
2010-05-10 10:10:00,35.5,35.58,35.45,35.47,263400.0,23.7027,23.7561,23.6693,23.6827,263400.0
2010-05-10 10:20:00,35.47,35.51,35.27,35.28,583600.0,23.6827,23.7094,23.5491,23.5558,583600.0
2010-05-10 10:30:00,35.28,35.39,35.22,35.25,259000.0,23.5558,23.6293,23.5158,23.5358,259000.0
2010-05-10 10:40:00,35.26,35.32,35.07,35.17,656200.0,23.5425,23.5825,23.4156,23.4824,656200.0
2010-05-10 10:50:00,35.17,35.2,35.09,35.1,260500.0,23.4824,23.5024,23.429,23.4356,260500.0
2010-05-10 11:00:00,35.1,35.26,35.1,35.24,211700.0,23.4356,23.5425,23.4356,23.5291,211700.0
2010-05-10 11:10:00,35.24,35.34,35.18,35.32,561000.0,23.5291,23.5959,23.489,23.5825,561000.0
2010-05-10 11:20:00,35.34,35.36,35.26,35.34,269500.0,23.5959,23.6092,23.5425,23.5959,269500.0
2010-05-10 11:30:00,35.34,35.37,35.27,35.29,220800.0,23.5959,23.6159,23.5491,23.5625,220800.0
2010-05-10 11:40:00,35.29,35.32,35.21,35.22,243100.0,23.5625,23.5825,23.5091,23.5158,243100.0
2010-05-10 11:50:00,35.22,35.26,35.2,35.2,164600.0,23.5158,23.5425,23.5024,23.5024,164600.0
2010-05-10 12:00:00,35.2,35.21,35.16,35.17,186400.0,23.5024,23.5091,23.4757,23.4824,186400.0
2010-05-10 12:10:00,35.17,35.27,35.14,35.27,203200.0,23.4824,23.5491,23.4623,23.5491,203200.0
2010-05-10 12:20:00,35.27,35.3,35.24,35.25,175700.0,23.5491,23.5692,23.5291,23.5358,175700.0
2010-05-10 12:30:00,35.25,35.27,35.21,35.24,221300.0,23.5358,23.5491,23.5091,23.5291,221300.0
2010-05-10 12:40:00,35.23,35.24,35.19,35.2,174300.0,23.5224,23.5291,23.4957,23.5024,174300.0
2010-05-10 12:50:00,35.19,35.26,35.19,35.2,87100.0,23.4957,23.5425,23.4957,23.5024,87100.0
2010-05-10 13:00:00,35.2,35.21,35.08,35.1,470800.0,23.5024,23.5091,23.4223,23.4356,470800.0
2010-05-10 13:10:00,35.1,35.14,35.01,35.13,265100.0,23.4356,23.4623,23.3755,23.4557,265100.0
2010-05-10 13:20:00,35.12,35.16,35.09,35.16,147600.0,23.449,23.4757,23.429,23.4757,147600.0
2010-05-10 13:30:00,35.16,35.27,35.15,35.16,187700.0,23.4757,23.5491,23.469,23.4757,187700.0
2010-05-10 13:40:00,35.17,35.17,35.03,35.09,254000.0,23.4824,23.4824,23.3889,23.429,254000.0
2010-05-10 13:50:00,35.1,35.13,35.04,35.05,183100.0,23.4356,23.4557,23.3956,23.4022,183100.0
2010-05-10 14:00:00,35.04,35.06,34.97,34.99,433200.0,23.3956,23.4089,23.3488,23.3622,433200.0
2010-05-10 14:10:00,35.0,35.01,34.97,34.98,163500.0,23.3689,23.3755,23.3488,23.3555,163500.0
2010-05-10 14:20:00,34.99,35.04,34.95,34.98,301400.0,23.3622,23.3956,23.3355,23.3555,301400.0
2010-05-10 14:30:00,34.98,35.01,34.95,34.95,215100.0,23.3555,23.3755,23.3355,23.3355,215100.0
2010-05-10 14:40:00,34.95,35.01,34.95,34.99,218600.0,23.3355,23.3755,23.3355,23.3622,218600.0
2010-05-10 14:50:00,35.0,35.05,34.98,34.99,467300.0,23.3689,23.4022,23.3555,23.3622,467300.0
2010-05-10 15:00:00,35.0,35.04,34.93,34.93,326800.0,23.3689,23.3956,23.3221,23.3221,326800.0
2010-05-10 15:10:00,34.93,34.99,34.92,34.96,212300.0,23.3221,23.3622,23.3154,23.3422,212300.0
2010-05-10 15:20:00,34.95,35.04,34.95,35.03,197300.0,23.3355,23.3956,23.3355,23.3889,197300.0
2010-05-10 15:30:00,35.03,35.04,34.96,35.01,204100.0,23.3889,23.3956,23.3422,23.3755,204100.0
2010-05-10 15:40:00,35.01,35.05,35.0,35.04,480300.0,23.3755,23.4022,23.3689,23.3956,480300.0
2010-05-10 15:50:00,35.04,35.2,35.03,35.16,945700.0,23.3956,23.5024,23.3889,23.4757,945700.0
2010-05-11 09:30:00,34.98,35.21,34.95,35.17,294400.0,23.3555,23.5091,23.3355,23.4824,294400.0
2010-05-11 09:40:00,35.18,35.24,35.15,35.15,172200.0,23.489,23.5291,23.469,23.469,172200.0
2010-05-11 09:50:00,35.16,35.28,35.15,35.26,97300.0,23.4757,23.5558,23.469,23.5425,97300.0
2010-05-11 10:00:00,35.27,35.33,35.26,35.28,271500.0,23.5491,23.5892,23.5425,23.5558,271500.0
2010-05-11 10:10:00,35.28,35.32,35.2,35.2,189600.0,23.5558,23.5825,23.5024,23.5024,189600.0
2010-05-11 10:20:00,35.21,35.24,35.12,35.12,173300.0,23.5091,23.5291,23.449,23.449,173300.0
2010-05-11 10:30:00,35.13,35.13,35.05,35.1,175500.0,23.4557,23.4557,23.4022,23.4356,175500.0
2010-05-11 10:40:00,35.1,35.2,35.09,35.16,231600.0,23.4356,23.5024,23.429,23.4757,231600.0
2010-05-11 10:50:00,35.15,35.16,35.1,35.1,104300.0,23.469,23.4757,23.4356,23.4356,104300.0
2010-05-11 11:00:00,35.11,35.22,35.1,35.22,145100.0,23.4423,23.5158,23.4356,23.5158,145100.0
2010-05-11 11:10:00,35.23,35.27,35.2,35.23,102800.0,23.5224,23.5491,23.5024,23.5224,102800.0
2010-05-11 11:20:00,35.23,35.26,35.19,35.25,162300.0,23.5224,23.5425,23.4957,23.5358,162300.0
2010-05-11 11:30:00,35.25,35.31,35.19,35.3,93600.0,23.5358,23.5758,23.4957,23.5692,93600.0
2010-05-11 11:40:00,35.29,35.33,35.2,35.21,73900.0,23.5625,23.5892,23.5024,23.5091,73900.0
2010-05-11 11:50:00,35.22,35.28,35.2,35.22,83700.0,23.5158,23.5558,23.5024,23.5158,83700.0
2010-05-11 12:00:00,35.22,35.32,35.22,35.32,107400.0,23.5158,23.5825,23.5158,23.5825,107400.0
2010-05-11 12:10:00,35.32,35.33,35.26,35.3,78500.0,23.5825,23.5892,23.5425,23.5692,78500.0
2010-05-11 12:20:00,35.3,35.31,35.27,35.28,63500.0,23.5692,23.5758,23.5491,23.5558,63500.0
2010-05-11 12:30:00,35.28,35.3,35.26,35.29,86800.0,23.5558,23.5692,23.5425,23.5625,86800.0
2010-05-11 12:40:00,35.29,35.38,35.29,35.38,131100.0,23.5625,23.6226,23.5625,23.6226,131100.0
2010-05-11 12:50:00,35.38,35.39,35.35,35.39,100800.0,23.6226,23.6293,23.6026,23.6293,100800.0
2010-05-11 13:00:00,35.39,35.4,35.31,35.34,59500.0,23.6293,23.6359,23.5758,23.5959,59500.0
2010-05-11 13:10:00,35.33,35.36,35.3,35.35,87500.0,23.5892,23.6092,23.5692,23.6026,87500.0
2010-05-11 13:20:00,35.34,35.39,35.33,35.38,91100.0,23.5959,23.6293,23.5892,23.6226,91100.0
2010-05-11 13:30:00,35.38,35.43,35.36,35.38,116700.0,23.6226,23.656,23.6092,23.6226,116700.0
2010-05-11 13:40:00,35.38,35.54,35.37,35.52,203200.0,23.6226,23.7294,23.6159,23.7161,203200.0
2010-05-11 13:50:00,35.52,35.54,35.42,35.44,216600.0,23.7161,23.7294,23.6493,23.6626,216600.0
2010-05-11 14:00:00,35.43,35.44,35.37,35.37,104500.0,23.656,23.6626,23.6159,23.6159,104500.0
2010-05-11 14:10:00,35.37,35.38,35.19,35.26,163200.0,23.6159,23.6226,23.4957,23.5425,163200.0
2010-05-11 14:20:00,35.26,35.37,35.25,35.31,124500.0,23.5425,23.6159,23.5358,23.5758,124500.0
2010-05-11 14:30:00,35.31,35.33,35.21,35.32,253300.0,23.5758,23.5892,23.5091,23.5825,253300.0
2010-05-11 14:40:00,35.31,35.46,35.3,35.42,306900.0,23.5758,23.676,23.5692,23.6493,306900.0
2010-05-11 14:50:00,35.42,35.43,35.32,35.33,146200.0,23.6493,23.656,23.5825,23.5892,146200.0
2010-05-11 15:00:00,35.33,35.34,35.21,35.25,193100.0,23.5892,23.5959,23.5091,23.5358,193100.0
2010-05-11 15:10:00,35.23,35.28,35.19,35.21,195200.0,23.5224,23.5558,23.4957,23.5091,195200.0
2010-05-11 15:20:00,35.2,35.37,35.17,35.36,263300.0,23.5024,23.6159,23.4824,23.6092,263300.0
2010-05-11 15:30:00,35.36,35.38,35.3,35.36,241000.0,23.6092,23.6226,23.5692,23.6092,241000.0
2010-05-11 15:40:00,35.36,35.37,35.3,35.3,247200.0,23.6092,23.6159,23.5692,23.5692,247200.0
2010-05-11 15:50:00,35.3,35.32,35.26,35.26,501300.0,23.5692,23.5825,23.5425,23.5425,501300.0
2010-05-12 09:30:00,35.07,35.07,34.72,34.74,612300.0,23.7455,23.7455,23.5085,23.5221,612300.0
2010-05-12 09:40:00,34.75,34.75,34.55,34.66,354200.0,23.5288,23.5288,23.3934,23.4679,354200.0
2010-05-12 09:50:00,34.67,34.81,34.62,34.81,143400.0,23.4747,23.5695,23.4408,23.5695,143400.0
2010-05-12 10:00:00,34.82,34.84,34.65,34.65,324800.0,23.5762,23.5898,23.4611,23.4611,324800.0
2010-05-12 10:10:00,34.66,34.8,34.65,34.74,150900.0,23.4679,23.5627,23.4611,23.5221,150900.0
2010-05-12 10:20:00,34.75,34.78,34.71,34.74,129400.0,23.5288,23.5491,23.5017,23.5221,129400.0
2010-05-12 10:30:00,34.73,34.76,34.63,34.66,131800.0,23.5153,23.5356,23.4476,23.4679,131800.0
2010-05-12 10:40:00,34.67,34.72,34.66,34.71,89800.0,23.4747,23.5085,23.4679,23.5017,89800.0
2010-05-12 10:50:00,34.71,34.72,34.62,34.66,118600.0,23.5017,23.5085,23.4408,23.4679,118600.0
2010-05-12 11:00:00,34.66,34.74,34.66,34.7,118800.0,23.4679,23.5221,23.4679,23.495,118800.0
2010-05-12 11:10:00,34.7,34.71,34.55,34.58,165700.0,23.495,23.5017,23.3934,23.4137,165700.0
2010-05-12 11:20:00,34.58,34.63,34.55,34.56,133000.0,23.4137,23.4476,23.3934,23.4002,133000.0
2010-05-12 11:30:00,34.56,34.61,34.55,34.58,107200.0,23.4002,23.434,23.3934,23.4137,107200.0
2010-05-12 11:40:00,34.58,34.58,34.5,34.51,213000.0,23.4137,23.4137,23.3596,23.3663,213000.0
2010-05-12 11:50:00,34.5,34.57,34.47,34.56,207100.0,23.3596,23.4069,23.3392,23.4002,207100.0
2010-05-12 12:00:00,34.56,34.59,34.52,34.52,89000.0,23.4002,23.4205,23.3731,23.3731,89000.0
2010-05-12 12:10:00,34.52,34.63,34.52,34.63,126200.0,23.3731,23.4476,23.3731,23.4476,126200.0
2010-05-12 12:20:00,34.63,34.63,34.57,34.6,65600.0,23.4476,23.4476,23.4069,23.4273,65600.0
2010-05-12 12:30:00,34.6,34.64,34.59,34.61,79200.0,23.4273,23.4543,23.4205,23.434,79200.0
2010-05-12 12:40:00,34.62,34.63,34.6,34.62,44500.0,23.4408,23.4476,23.4273,23.4408,44500.0
2010-05-12 12:50:00,34.62,34.66,34.61,34.66,70800.0,23.4408,23.4679,23.434,23.4679,70800.0
2010-05-12 13:00:00,34.65,34.7,34.63,34.67,103400.0,23.4611,23.495,23.4476,23.4747,103400.0
2010-05-12 13:10:00,34.66,34.72,34.64,34.69,104600.0,23.4679,23.5085,23.4543,23.4882,104600.0
2010-05-12 13:20:00,34.69,34.71,34.64,34.65,59000.0,23.4882,23.5017,23.4543,23.4611,59000.0
2010-05-12 13:30:00,34.66,34.68,34.63,34.65,96600.0,23.4679,23.4814,23.4476,23.4611,96600.0
2010-05-12 13:40:00,34.66,34.67,34.61,34.63,158200.0,23.4679,23.4747,23.434,23.4476,158200.0
2010-05-12 13:50:00,34.63,34.7,34.62,34.69,191800.0,23.4476,23.495,23.4408,23.4882,191800.0
2010-05-12 14:00:00,34.68,34.73,34.68,34.71,109100.0,23.4814,23.5153,23.4814,23.5017,109100.0
2010-05-12 14:10:00,34.71,34.75,34.69,34.75,67000.0,23.5017,23.5288,23.4882,23.5288,67000.0
2010-05-12 14:20:00,34.74,34.78,34.73,34.78,75200.0,23.5221,23.5491,23.5153,23.5491,75200.0
2010-05-12 14:30:00,34.78,34.78,34.71,34.73,161100.0,23.5491,23.5491,23.5017,23.5153,161100.0
2010-05-12 14:40:00,34.72,34.76,34.72,34.75,60000.0,23.5085,23.5356,23.5085,23.5288,60000.0
2010-05-12 14:50:00,34.76,34.76,34.68,34.72,80400.0,23.5356,23.5356,23.4814,23.5085,80400.0
2010-05-12 15:00:00,34.71,34.8,34.71,34.76,150100.0,23.5017,23.5627,23.5017,23.5356,150100.0
2010-05-12 15:10:00,34.76,34.77,34.68,34.68,143300.0,23.5356,23.5424,23.4814,23.4814,143300.0
2010-05-12 15:20:00,34.69,34.71,34.65,34.7,133700.0,23.4882,23.5017,23.4611,23.495,133700.0
2010-05-12 15:30:00,34.69,34.72,34.68,34.71,241600.0,23.4882,23.5085,23.4814,23.5017,241600.0
2010-05-12 15:40:00,34.72,34.77,34.7,34.76,310400.0,23.5085,23.5424,23.495,23.5356,310400.0
2010-05-12 15:50:00,34.77,34.78,34.71,34.77,439700.0,23.5424,23.5491,23.5017,23.5424,439700.0
2010-05-13 09:30:00,34.78,34.83,34.61,34.69,307500.0,23.5491,23.583,23.434,23.4882,307500.0
2010-05-13 09:40:00,34.7,34.81,34.65,34.77,79900.0,23.495,23.5695,23.4611,23.5424,79900.0
2010-05-13 09:50:00,34.77,34.8,34.73,34.73,76100.0,23.5424,23.5627,23.5153,23.5153,76100.0
2010-05-13 10:00:00,34.74,34.79,34.69,34.78,90200.0,23.5221,23.5559,23.4882,23.5491,90200.0
2010-05-13 10:10:00,34.78,34.78,34.73,34.77,101900.0,23.5491,23.5491,23.5153,23.5424,101900.0
2010-05-13 10:20:00,34.77,34.77,34.64,34.68,90300.0,23.5424,23.5424,23.4543,23.4814,90300.0
2010-05-13 10:30:00,34.67,34.76,34.64,34.75,116500.0,23.4747,23.5356,23.4543,23.5288,116500.0
2010-05-13 10:40:00,34.75,34.76,34.71,34.72,65500.0,23.5288,23.5356,23.5017,23.5085,65500.0
2010-05-13 10:50:00,34.72,34.72,34.6,34.61,114100.0,23.5085,23.5085,23.4273,23.434,114100.0
2010-05-13 11:00:00,34.62,34.67,34.56,34.67,162700.0,23.4408,23.4747,23.4002,23.4747,162700.0
2010-05-13 11:10:00,34.67,34.74,34.66,34.72,128100.0,23.4747,23.5221,23.4679,23.5085,128100.0
2010-05-13 11:20:00,34.72,34.75,34.71,34.74,133500.0,23.5085,23.5288,23.5017,23.5221,133500.0
2010-05-13 11:30:00,34.73,34.73,34.66,34.68,127000.0,23.5153,23.5153,23.4679,23.4814,127000.0
2010-05-13 11:40:00,34.68,34.69,34.63,34.64,107800.0,23.4814,23.4882,23.4476,23.4543,107800.0
2010-05-13 11:50:00,34.63,34.64,34.57,34.59,128700.0,23.4476,23.4543,23.4069,23.4205,128700.0
2010-05-13 12:00:00,34.58,34.64,34.54,34.62,146400.0,23.4137,23.4543,23.3866,23.4408,146400.0
2010-05-13 12:10:00,34.62,34.71,34.62,34.71,45500.0,23.4408,23.5017,23.4408,23.5017,45500.0
2010-05-13 12:20:00,34.71,34.72,34.68,34.69,63600.0,23.5017,23.5085,23.4814,23.4882,63600.0
2010-05-13 12:30:00,34.69,34.71,34.66,34.67,60600.0,23.4882,23.5017,23.4679,23.4747,60600.0
2010-05-13 12:40:00,34.67,34.72,34.65,34.66,77600.0,23.4747,23.5085,23.4611,23.4679,77600.0
2010-05-13 12:50:00,34.65,34.66,34.62,34.64,67700.0,23.4611,23.4679,23.4408,23.4543,67700.0
2010-05-13 13:00:00,34.63,34.65,34.6,34.65,67100.0,23.4476,23.4611,23.4273,23.4611,67100.0
2010-05-13 13:10:00,34.64,34.72,34.64,34.7,83500.0,23.4543,23.5085,23.4543,23.495,83500.0
2010-05-13 13:20:00,34.7,34.7,34.64,34.67,75200.0,23.495,23.495,23.4543,23.4747,75200.0
2010-05-13 13:30:00,34.67,34.69,34.63,34.65,78500.0,23.4747,23.4882,23.4476,23.4611,78500.0
2010-05-13 13:40:00,34.65,34.7,34.64,34.7,82900.0,23.4611,23.495,23.4543,23.495,82900.0
2010-05-13 13:50:00,34.7,34.73,34.69,34.73,96800.0,23.495,23.5153,23.4882,23.5153,96800.0
2010-05-13 14:00:00,34.72,34.73,34.68,34.72,99100.0,23.5085,23.5153,23.4814,23.5085,99100.0
2010-05-13 14:10:00,34.73,34.75,34.72,34.75,61800.0,23.5153,23.5288,23.5085,23.5288,61800.0
2010-05-13 14:20:00,34.75,34.76,34.72,34.72,118600.0,23.5288,23.5356,23.5085,23.5085,118600.0
2010-05-13 14:30:00,34.72,34.76,34.71,34.74,178200.0,23.5085,23.5356,23.5017,23.5221,178200.0
2010-05-13 14:40:00,34.74,34.74,34.68,34.69,107700.0,23.5221,23.5221,23.4814,23.4882,107700.0
2010-05-13 14:50:00,34.69,34.7,34.65,34.68,103600.0,23.4882,23.495,23.4611,23.4814,103600.0
2010-05-13 15:00:00,34.69,34.72,34.65,34.65,100800.0,23.4882,23.5085,23.4611,23.4611,100800.0
2010-05-13 15:10:00,34.65,34.66,34.52,34.53,267500.0,23.4611,23.4679,23.3731,23.3799,267500.0
2010-05-13 15:20:00,34.52,34.61,34.51,34.55,152600.0,23.3731,23.434,23.3663,23.3934,152600.0
2010-05-13 15:30:00,34.56,34.59,34.5,34.51,277500.0,23.4002,23.4205,23.3596,23.3663,277500.0
2010-05-13 15:40:00,34.52,34.62,34.49,34.56,454300.0,23.3731,23.4408,23.3528,23.4002,454300.0
2010-05-13 15:50:00,34.56,34.6,34.48,34.5,532000.0,23.4002,23.4273,23.346,23.3596,532000.0
2010-05-14 09:30:00,34.34,34.4,34.24,34.29,323300.0,23.2512,23.2918,23.1835,23.2174,323300.0
2010-05-14 09:40:00,34.27,34.29,34.1,34.19,190800.0,23.2038,23.2174,23.0887,23.1497,190800.0
2010-05-14 09:50:00,34.19,34.26,34.11,34.25,172100.0,23.1497,23.1971,23.0955,23.1903,172100.0
2010-05-14 10:00:00,34.24,34.26,34.1,34.26,239100.0,23.1835,23.1971,23.0887,23.1971,239100.0
2010-05-14 10:10:00,34.25,34.36,34.24,34.25,123200.0,23.1903,23.2648,23.1835,23.1903,123200.0
2010-05-14 10:20:00,34.24,34.3,34.14,34.18,134700.0,23.1835,23.2241,23.1158,23.1429,134700.0
2010-05-14 10:30:00,34.19,34.2,34.07,34.09,132200.0,23.1497,23.1564,23.0684,23.0819,132200.0
2010-05-14 10:40:00,34.09,34.15,34.06,34.13,123100.0,23.0819,23.1226,23.0616,23.109,123100.0
2010-05-14 10:50:00,34.13,34.13,34.01,34.08,247100.0,23.109,23.109,23.0278,23.0752,247100.0
2010-05-14 11:00:00,34.08,34.09,33.96,33.99,200300.0,23.0752,23.0819,22.9939,23.0142,200300.0
2010-05-14 11:10:00,33.99,34.06,33.95,33.96,141500.0,23.0142,23.0616,22.9872,22.9939,141500.0
2010-05-14 11:20:00,33.96,33.97,33.8,33.87,277400.0,22.9939,23.0007,22.8856,22.933,277400.0
2010-05-14 11:30:00,33.87,34.07,33.86,34.0,279500.0,22.933,23.0684,22.9262,23.021,279500.0
2010-05-14 11:40:00,34.0,34.05,33.96,34.02,161500.0,23.021,23.0549,22.9939,23.0346,161500.0
2010-05-14 11:50:00,34.01,34.05,33.96,34.03,171600.0,23.0278,23.0549,22.9939,23.0413,171600.0
2010-05-14 12:00:00,34.03,34.04,33.91,33.96,144600.0,23.0413,23.0481,22.9601,22.9939,144600.0
2010-05-14 12:10:00,33.96,34.1,33.94,34.09,155200.0,22.9939,23.0887,22.9804,23.0819,155200.0
2010-05-14 12:20:00,34.08,34.12,34.0,34.06,151500.0,23.0752,23.1023,23.021,23.0616,151500.0
2010-05-14 12:30:00,34.06,34.11,34.05,34.1,109500.0,23.0616,23.0955,23.0549,23.0887,109500.0
2010-05-14 12:40:00,34.1,34.15,34.0,34.02,116300.0,23.0887,23.1226,23.021,23.0346,116300.0
2010-05-14 12:50:00,34.01,34.09,34.01,34.06,236700.0,23.0278,23.0819,23.0278,23.0616,236700.0
2010-05-14 13:00:00,34.06,34.12,34.06,34.12,268600.0,23.0616,23.1023,23.0616,23.1023,268600.0
2010-05-14 13:10:00,34.12,34.16,34.05,34.08,122700.0,23.1023,23.1293,23.0549,23.0752,122700.0
2010-05-14 13:20:00,34.08,34.12,34.07,34.1,97600.0,23.0752,23.1023,23.0684,23.0887,97600.0
2010-05-14 13:30:00,34.09,34.09,33.96,33.99,142400.0,23.0819,23.0819,22.9939,23.0142,142400.0
2010-05-14 13:40:00,33.99,34.01,33.94,33.99,104100.0,23.0142,23.0278,22.9804,23.0142,104100.0
2010-05-14 13:50:00,33.99,34.02,33.98,33.98,172900.0,23.0142,23.0346,23.0075,23.0075,172900.0
2010-05-14 14:00:00,33.98,34.0,33.96,33.98,140400.0,23.0075,23.021,22.9939,23.0075,140400.0
2010-05-14 14:10:00,33.99,33.99,33.85,33.87,142700.0,23.0142,23.0142,22.9194,22.933,142700.0
2010-05-14 14:20:00,33.87,33.94,33.86,33.93,153200.0,22.933,22.9804,22.9262,22.9736,153200.0
2010-05-14 14:30:00,33.94,33.98,33.93,33.94,152800.0,22.9804,23.0075,22.9736,22.9804,152800.0
2010-05-14 14:40:00,33.95,33.96,33.91,33.94,119300.0,22.9872,22.9939,22.9601,22.9804,119300.0
2010-05-14 14:50:00,33.94,33.96,33.87,33.89,128900.0,22.9804,22.9939,22.933,22.9465,128900.0
2010-05-14 15:00:00,33.89,33.91,33.85,33.87,158800.0,22.9465,22.9601,22.9194,22.933,158800.0
2010-05-14 15:10:00,33.88,33.92,33.81,33.83,148800.0,22.9398,22.9668,22.8924,22.9059,148800.0
2010-05-14 15:20:00,33.82,33.83,33.73,33.79,223200.0,22.8991,22.9059,22.8382,22.8788,223200.0
2010-05-14 15:30:00,33.78,33.85,33.78,33.84,163700.0,22.872,22.9194,22.872,22.9127,163700.0
2010-05-14 15:40:00,33.84,33.95,33.83,33.88,289500.0,22.9127,22.9872,22.9059,22.9398,289500.0
2010-05-14 15:50:00,33.89,34.0,33.88,33.93,515000.0,22.9465,23.021,22.9398,22.9736,515000.0
2010-05-17 09:30:00,33.97,34.16,33.96,34.15,178500.0,23.0007,23.1293,22.9939,23.1226,178500.0
2010-05-17 09:40:00,34.15,34.15,34.01,34.08,64000.0,23.1226,23.1226,23.0278,23.0752,64000.0
2010-05-17 09:50:00,34.08,34.11,34.07,34.1,89500.0,23.0752,23.0955,23.0684,23.0887,89500.0
2010-05-17 10:00:00,34.1,34.11,34.0,34.0,155200.0,23.0887,23.0955,23.021,23.021,155200.0
2010-05-17 10:10:00,34.0,34.1,34.0,34.09,122500.0,23.021,23.0887,23.021,23.0819,122500.0
2010-05-17 10:20:00,34.09,34.1,34.0,34.02,64100.0,23.0819,23.0887,23.021,23.0346,64100.0
2010-05-17 10:30:00,34.02,34.05,34.0,34.01,65300.0,23.0346,23.0549,23.021,23.0278,65300.0
2010-05-17 10:40:00,34.01,34.01,33.93,33.94,147700.0,23.0278,23.0278,22.9736,22.9804,147700.0
2010-05-17 10:50:00,33.93,33.96,33.77,33.77,110100.0,22.9736,22.9939,22.8653,22.8653,110100.0
2010-05-17 11:00:00,33.77,33.83,33.75,33.83,133800.0,22.8653,22.9059,22.8517,22.9059,133800.0
2010-05-17 11:10:00,33.83,33.9,33.79,33.82,194500.0,22.9059,22.9533,22.8788,22.8991,194500.0
2010-05-17 11:20:00,33.82,33.92,33.82,33.89,129000.0,22.8991,22.9668,22.8991,22.9465,129000.0
2010-05-17 11:30:00,33.89,33.97,33.89,33.95,69700.0,22.9465,23.0007,22.9465,22.9872,69700.0
2010-05-17 11:40:00,33.96,33.96,33.85,33.89,89000.0,22.9939,22.9939,22.9194,22.9465,89000.0
2010-05-17 11:50:00,33.9,33.9,33.76,33.78,63000.0,22.9533,22.9533,22.8585,22.872,63000.0
2010-05-17 12:00:00,33.78,33.78,33.58,33.65,162100.0,22.872,22.872,22.7366,22.784,162100.0
2010-05-17 12:10:00,33.65,33.69,33.61,33.64,88700.0,22.784,22.8111,22.7569,22.7773,88700.0
2010-05-17 12:20:00,33.64,33.7,33.63,33.66,64500.0,22.7773,22.8179,22.7705,22.7908,64500.0
2010-05-17 12:30:00,33.66,33.71,33.65,33.69,49400.0,22.7908,22.8247,22.784,22.8111,49400.0
2010-05-17 12:40:00,33.69,33.74,33.65,33.68,56300.0,22.8111,22.845,22.784,22.8043,56300.0
2010-05-17 12:50:00,33.68,33.71,33.64,33.69,69900.0,22.8043,22.8247,22.7773,22.8111,69900.0
2010-05-17 13:00:00,33.69,33.81,33.68,33.8,101600.0,22.8111,22.8924,22.8043,22.8856,101600.0
2010-05-17 13:10:00,33.8,33.88,33.78,33.88,73300.0,22.8856,22.9398,22.872,22.9398,73300.0
2010-05-17 13:20:00,33.88,33.9,33.85,33.85,96900.0,22.9398,22.9533,22.9194,22.9194,96900.0
2010-05-17 13:30:00,33.85,33.9,33.73,33.73,88500.0,22.9194,22.9533,22.8382,22.8382,88500.0
2010-05-17 13:40:00,33.73,33.75,33.68,33.75,83800.0,22.8382,22.8517,22.8043,22.8517,83800.0
2010-05-17 13:50:00,33.75,33.84,33.72,33.84,69900.0,22.8517,22.9127,22.8314,22.9127,69900.0
2010-05-17 14:00:00,33.84,33.9,33.8,33.81,101800.0,22.9127,22.9533,22.8856,22.8924,101800.0
2010-05-17 14:10:00,33.81,33.88,33.79,33.85,61800.0,22.8924,22.9398,22.8788,22.9194,61800.0
2010-05-17 14:20:00,33.86,33.87,33.83,33.85,46600.0,22.9262,22.933,22.9059,22.9194,46600.0
2010-05-17 14:30:00,33.85,33.91,33.84,33.89,76800.0,22.9194,22.9601,22.9127,22.9465,76800.0
2010-05-17 14:40:00,33.89,33.96,33.89,33.93,81400.0,22.9465,22.9939,22.9465,22.9736,81400.0
2010-05-17 14:50:00,33.93,33.94,33.86,33.89,92800.0,22.9736,22.9804,22.9262,22.9465,92800.0
2010-05-17 15:00:00,33.89,33.99,33.87,33.88,163300.0,22.9465,23.0142,22.933,22.9398,163300.0
2010-05-17 15:10:00,33.88,33.91,33.83,33.85,74800.0,22.9398,22.9601,22.9059,22.9194,74800.0
2010-05-17 15:20:00,33.85,33.91,33.8,33.9,109800.0,22.9194,22.9601,22.8856,22.9533,109800.0
2010-05-17 15:30:00,33.89,34.05,33.88,34.05,158600.0,22.9465,23.0549,22.9398,23.0549,158600.0
2010-05-17 15:40:00,34.05,34.08,33.99,34.04,333500.0,23.0549,23.0752,23.0142,23.0481,333500.0
2010-05-17 15:50:00,34.04,34.08,34.02,34.04,732300.0,23.0481,23.0752,23.0346,23.0481,732300.0
2010-05-18 09:30:00,34.25,34.31,34.15,34.24,228300.0,23.1903,23.2309,23.1226,23.1835,228300.0
2010-05-18 09:40:00,34.23,34.4,34.22,34.38,192800.0,23.1767,23.2918,23.17,23.2783,192800.0
2010-05-18 09:50:00,34.37,34.41,34.35,34.35,115600.0,23.2715,23.2986,23.258,23.258,115600.0
2010-05-18 10:00:00,34.35,34.42,34.3,34.4,144500.0,23.258,23.3054,23.2241,23.2918,144500.0
2010-05-18 10:10:00,34.4,34.41,34.32,34.32,118400.0,23.2918,23.2986,23.2377,23.2377,118400.0
2010-05-18 10:20:00,34.33,34.33,34.25,34.27,108500.0,23.2444,23.2444,23.1903,23.2038,108500.0
2010-05-18 10:30:00,34.28,34.36,34.27,34.36,105900.0,23.2106,23.2648,23.2038,23.2648,105900.0
2010-05-18 10:40:00,34.35,34.36,34.25,34.3,189100.0,23.258,23.2648,23.1903,23.2241,189100.0
2010-05-18 10:50:00,34.29,34.31,34.14,34.16,233300.0,23.2174,23.2309,23.1158,23.1293,233300.0
2010-05-18 11:00:00,34.16,34.19,34.09,34.11,161400.0,23.1293,23.1497,23.0819,23.0955,161400.0
2010-05-18 11:10:00,34.11,34.15,34.1,34.13,141700.0,23.0955,23.1226,23.0887,23.109,141700.0
2010-05-18 11:20:00,34.13,34.15,34.12,34.14,82400.0,23.109,23.1226,23.1023,23.1158,82400.0
2010-05-18 11:30:00,34.15,34.16,34.09,34.1,103700.0,23.1226,23.1293,23.0819,23.0887,103700.0
2010-05-18 11:40:00,34.1,34.11,33.99,34.01,115600.0,23.0887,23.0955,23.0142,23.0278,115600.0
2010-05-18 11:50:00,34.0,34.04,34.0,34.03,73800.0,23.021,23.0481,23.021,23.0413,73800.0
2010-05-18 12:00:00,34.02,34.04,33.95,34.01,104400.0,23.0346,23.0481,22.9872,23.0278,104400.0
2010-05-18 12:10:00,34.01,34.05,34.01,34.03,51000.0,23.0278,23.0549,23.0278,23.0413,51000.0
2010-05-18 12:20:00,34.03,34.06,33.98,34.06,87000.0,23.0413,23.0616,23.0075,23.0616,87000.0
2010-05-18 12:30:00,34.05,34.13,34.04,34.07,109700.0,23.0549,23.109,23.0481,23.0684,109700.0
2010-05-18 12:40:00,34.07,34.14,34.06,34.11,76200.0,23.0684,23.1158,23.0616,23.0955,76200.0
2010-05-18 12:50:00,34.11,34.14,34.0,34.01,115500.0,23.0955,23.1158,23.021,23.0278,115500.0
2010-05-18 13:00:00,34.0,34.04,33.88,33.94,188700.0,23.021,23.0481,22.9398,22.9804,188700.0
2010-05-18 13:10:00,33.94,33.99,33.85,33.92,164100.0,22.9804,23.0142,22.9194,22.9668,164100.0
2010-05-18 13:20:00,33.91,33.98,33.91,33.94,94200.0,22.9601,23.0075,22.9601,22.9804,94200.0
2010-05-18 13:30:00,33.94,33.98,33.83,33.86,140300.0,22.9804,23.0075,22.9059,22.9262,140300.0
2010-05-18 13:40:00,33.86,33.9,33.8,33.87,168100.0,22.9262,22.9533,22.8856,22.933,168100.0
2010-05-18 13:50:00,33.88,33.94,33.85,33.86,94800.0,22.9398,22.9804,22.9194,22.9262,94800.0
2010-05-18 14:00:00,33.86,33.95,33.85,33.93,76700.0,22.9262,22.9872,22.9194,22.9736,76700.0
2010-05-18 14:10:00,33.94,33.96,33.87,33.89,89200.0,22.9804,22.9939,22.933,22.9465,89200.0
2010-05-18 14:20:00,33.89,33.9,33.79,33.81,164400.0,22.9465,22.9533,22.8788,22.8924,164400.0
2010-05-18 14:30:00,33.83,33.85,33.74,33.74,187500.0,22.9059,22.9194,22.845,22.845,187500.0
2010-05-18 14:40:00,33.74,33.83,33.72,33.79,105900.0,22.845,22.9059,22.8314,22.8788,105900.0
2010-05-18 14:50:00,33.79,33.79,33.73,33.74,115700.0,22.8788,22.8788,22.8382,22.845,115700.0
2010-05-18 15:00:00,33.74,33.74,33.67,33.71,218000.0,22.845,22.845,22.7976,22.8247,218000.0
2010-05-18 15:10:00,33.72,33.83,33.71,33.78,206600.0,22.8314,22.9059,22.8247,22.872,206600.0
2010-05-18 15:20:00,33.77,33.78,33.67,33.68,291200.0,22.8653,22.872,22.7976,22.8043,291200.0
2010-05-18 15:30:00,33.69,33.71,33.62,33.68,318700.0,22.8111,22.8247,22.7637,22.8043,318700.0
2010-05-18 15:40:00,33.68,33.7,33.61,33.62,372900.0,22.8043,22.8179,22.7569,22.7637,372900.0
2010-05-18 15:50:00,33.62,33.68,33.61,33.62,536700.0,22.7637,22.8043,22.7569,22.7637,536700.0
2010-05-19 09:30:00,33.47,33.65,33.47,33.57,218100.0,22.6622,22.784,22.6622,22.7299,218100.0
2010-05-19 09:40:00,33.57,33.74,33.52,33.67,142900.0,22.7299,22.845,22.696,22.7976,142900.0
2010-05-19 09:50:00,33.67,33.84,33.66,33.82,158300.0,22.7976,22.9127,22.7908,22.8991,158300.0
2010-05-19 10:00:00,33.83,33.87,33.65,33.83,262200.0,22.9059,22.933,22.784,22.9059,262200.0
2010-05-19 10:10:00,33.83,33.85,33.62,33.67,171400.0,22.9059,22.9194,22.7637,22.7976,171400.0
2010-05-19 10:20:00,33.67,33.8,33.55,33.79,211800.0,22.7976,22.8856,22.7163,22.8788,211800.0
2010-05-19 10:30:00,33.8,33.85,33.74,33.8,207900.0,22.8856,22.9194,22.845,22.8856,207900.0
2010-05-19 10:40:00,33.79,33.83,33.71,33.71,132400.0,22.8788,22.9059,22.8247,22.8247,132400.0
2010-05-19 10:50:00,33.7,33.83,33.68,33.83,114800.0,22.8179,22.9059,22.8043,22.9059,114800.0
2010-05-19 11:00:00,33.83,33.86,33.78,33.86,152400.0,22.9059,22.9262,22.872,22.9262,152400.0
2010-05-19 11:10:00,33.85,33.87,33.78,33.8,149200.0,22.9194,22.933,22.872,22.8856,149200.0
2010-05-19 11:20:00,33.81,33.81,33.62,33.72,150200.0,22.8924,22.8924,22.7637,22.8314,150200.0
2010-05-19 11:30:00,33.72,33.73,33.62,33.73,113000.0,22.8314,22.8382,22.7637,22.8382,113000.0
2010-05-19 11:40:00,33.72,33.72,33.6,33.6,113500.0,22.8314,22.8314,22.7502,22.7502,113500.0
2010-05-19 11:50:00,33.6,33.74,33.57,33.72,236000.0,22.7502,22.845,22.7299,22.8314,236000.0
2010-05-19 12:00:00,33.71,33.76,33.66,33.7,135300.0,22.8247,22.8585,22.7908,22.8179,135300.0
2010-05-19 12:10:00,33.7,33.77,33.65,33.67,114600.0,22.8179,22.8653,22.784,22.7976,114600.0
2010-05-19 12:20:00,33.67,33.82,33.66,33.79,119700.0,22.7976,22.8991,22.7908,22.8788,119700.0
2010-05-19 12:30:00,33.78,33.84,33.76,33.81,209300.0,22.872,22.9127,22.8585,22.8924,209300.0
2010-05-19 12:40:00,33.81,33.83,33.77,33.77,79700.0,22.8924,22.9059,22.8653,22.8653,79700.0
2010-05-19 12:50:00,33.76,33.94,33.76,33.94,145700.0,22.8585,22.9804,22.8585,22.9804,145700.0
2010-05-19 13:00:00,33.93,33.95,33.85,33.91,203900.0,22.9736,22.9872,22.9194,22.9601,203900.0
2010-05-19 13:10:00,33.91,33.91,33.85,33.87,100400.0,22.9601,22.9601,22.9194,22.933,100400.0
2010-05-19 13:20:00,33.87,33.97,33.87,33.94,136100.0,22.933,23.0007,22.933,22.9804,136100.0
2010-05-19 13:30:00,33.94,33.97,33.84,33.9,341000.0,22.9804,23.0007,22.9127,22.9533,341000.0
2010-05-19 13:40:00,33.9,34.0,33.9,33.99,286200.0,22.9533,23.021,22.9533,23.0142,286200.0
2010-05-19 13:50:00,33.99,34.0,33.93,33.94,84100.0,23.0142,23.021,22.9736,22.9804,84100.0
2010-05-19 14:00:00,33.94,33.99,33.87,33.87,152700.0,22.9804,23.0142,22.933,22.933,152700.0
2010-05-19 14:10:00,33.86,33.9,33.81,33.88,648200.0,22.9262,22.9533,22.8924,22.9398,648200.0
2010-05-19 14:20:00,33.88,33.92,33.82,33.87,434300.0,22.9398,22.9668,22.8991,22.933,434300.0
2010-05-19 14:30:00,33.86,33.89,33.81,33.81,465400.0,22.9262,22.9465,22.8924,22.8924,465400.0
2010-05-19 14:40:00,33.81,33.92,33.8,33.89,181700.0,22.8924,22.9668,22.8856,22.9465,181700.0
2010-05-19 14:50:00,33.88,33.89,33.76,33.8,256600.0,22.9398,22.9465,22.8585,22.8856,256600.0
2010-05-19 15:00:00,33.8,33.82,33.67,33.68,197400.0,22.8856,22.8991,22.7976,22.8043,197400.0
2010-05-19 15:10:00,33.68,33.72,33.65,33.72,191300.0,22.8043,22.8314,22.784,22.8314,191300.0
2010-05-19 15:20:00,33.72,33.84,33.71,33.84,270500.0,22.8314,22.9127,22.8247,22.9127,270500.0
2010-05-19 15:30:00,33.83,34.0,33.83,33.98,599200.0,22.9059,23.021,22.9059,23.0075,599200.0
2010-05-19 15:40:00,33.98,34.0,33.89,33.9,362900.0,23.0075,23.021,22.9465,22.9533,362900.0
2010-05-19 15:50:00,33.89,33.92,33.86,33.86,744600.0,22.9465,22.9668,22.9262,22.9262,744600.0
2010-05-20 09:30:00,33.45,33.47,33.11,33.38,323600.0,22.6486,22.6622,22.4184,22.6012,323600.0
2010-05-20 09:40:00,33.36,33.36,33.1,33.29,263400.0,22.5877,22.5877,22.4116,22.5403,263400.0
2010-05-20 09:50:00,33.28,33.47,33.28,33.46,237200.0,22.5335,22.6622,22.5335,22.6554,237200.0
2010-05-20 10:00:00,33.46,33.57,33.38,33.47,423100.0,22.6554,22.7299,22.6012,22.6622,423100.0
2010-05-20 10:10:00,33.47,33.51,33.35,33.41,415000.0,22.6622,22.6892,22.5809,22.6215,415000.0
2010-05-20 10:20:00,33.41,33.43,33.19,33.36,315500.0,22.6215,22.6351,22.4726,22.5877,315500.0
2010-05-20 10:30:00,33.36,33.58,33.35,33.51,403700.0,22.5877,22.7366,22.5809,22.6892,403700.0
2010-05-20 10:40:00,33.51,33.64,33.47,33.58,303000.0,22.6892,22.7773,22.6622,22.7366,303000.0
2010-05-20 10:50:00,33.57,33.71,33.56,33.63,225800.0,22.7299,22.8247,22.7231,22.7705,225800.0
2010-05-20 11:00:00,33.63,33.71,33.6,33.71,190100.0,22.7705,22.8247,22.7502,22.8247,190100.0
2010-05-20 11:10:00,33.71,33.75,33.59,33.67,294700.0,22.8247,22.8517,22.7434,22.7976,294700.0
2010-05-20 11:20:00,33.67,33.83,33.67,33.82,266300.0,22.7976,22.9059,22.7976,22.8991,266300.0
2010-05-20 11:30:00,33.83,33.87,33.79,33.84,288300.0,22.9059,22.933,22.8788,22.9127,288300.0
2010-05-20 11:40:00,33.85,33.86,33.76,33.78,215300.0,22.9194,22.9262,22.8585,22.872,215300.0
2010-05-20 11:50:00,33.78,33.81,33.63,33.63,199500.0,22.872,22.8924,22.7705,22.7705,199500.0
2010-05-20 12:00:00,33.64,33.73,33.61,33.72,157200.0,22.7773,22.8382,22.7569,22.8314,157200.0
2010-05-20 12:10:00,33.72,33.72,33.53,33.57,165400.0,22.8314,22.8314,22.7028,22.7299,165400.0
2010-05-20 12:20:00,33.57,33.61,33.55,33.6,135700.0,22.7299,22.7569,22.7163,22.7502,135700.0
2010-05-20 12:30:00,33.6,33.62,33.52,33.58,126000.0,22.7502,22.7637,22.696,22.7366,126000.0
2010-05-20 12:40:00,33.58,33.59,33.5,33.51,94700.0,22.7366,22.7434,22.6825,22.6892,94700.0
2010-05-20 12:50:00,33.51,33.52,33.38,33.4,244200.0,22.6892,22.696,22.6012,22.6148,244200.0
2010-05-20 13:00:00,33.39,33.48,33.36,33.43,256200.0,22.608,22.6689,22.5877,22.6351,256200.0
2010-05-20 13:10:00,33.44,33.55,33.42,33.54,190200.0,22.6418,22.7163,22.6283,22.7095,190200.0
2010-05-20 13:20:00,33.55,33.78,33.53,33.72,260000.0,22.7163,22.872,22.7028,22.8314,260000.0
2010-05-20 13:30:00,33.72,33.82,33.67,33.72,253300.0,22.8314,22.8991,22.7976,22.8314,253300.0
2010-05-20 13:40:00,33.72,33.87,33.71,33.75,228400.0,22.8314,22.933,22.8247,22.8517,228400.0
2010-05-20 13:50:00,33.75,33.77,33.63,33.66,167500.0,22.8517,22.8653,22.7705,22.7908,167500.0
2010-05-20 14:00:00,33.65,33.68,33.51,33.61,292100.0,22.784,22.8043,22.6892,22.7569,292100.0
2010-05-20 14:10:00,33.61,33.75,33.6,33.74,210200.0,22.7569,22.8517,22.7502,22.845,210200.0
2010-05-20 14:20:00,33.74,33.84,33.72,33.75,279200.0,22.845,22.9127,22.8314,22.8517,279200.0
2010-05-20 14:30:00,33.75,33.9,33.73,33.9,417600.0,22.8517,22.9533,22.8382,22.9533,417600.0
2010-05-20 14:40:00,33.91,33.96,33.79,33.82,307200.0,22.9601,22.9939,22.8788,22.8991,307200.0
2010-05-20 14:50:00,33.83,33.91,33.64,33.66,272400.0,22.9059,22.9601,22.7773,22.7908,272400.0
2010-05-20 15:00:00,33.66,33.74,33.62,33.7,456700.0,22.7908,22.845,22.7637,22.8179,456700.0
2010-05-20 15:10:00,33.69,33.71,33.58,33.67,202000.0,22.8111,22.8247,22.7366,22.7976,202000.0
2010-05-20 15:20:00,33.67,33.79,33.61,33.73,354000.0,22.7976,22.8788,22.7569,22.8382,354000.0
2010-05-20 15:30:00,33.73,33.76,33.58,33.59,372300.0,22.8382,22.8585,22.7366,22.7434,372300.0
2010-05-20 15:40:00,33.6,33.65,33.51,33.55,543200.0,22.7502,22.784,22.6892,22.7163,543200.0
2010-05-20 15:50:00,33.55,33.56,33.34,33.34,1000600.0,22.7163,22.7231,22.5741,22.5741,1000600.0
2010-05-21 09:30:00,33.0,33.09,32.67,32.92,1737400.0,22.3439,22.4049,22.1205,22.2898,1737400.0
2010-05-21 09:40:00,32.96,33.02,32.75,32.78,206000.0,22.3168,22.3575,22.1746,22.195,206000.0
2010-05-21 09:50:00,32.78,33.09,32.78,33.0,245700.0,22.195,22.4049,22.195,22.3439,245700.0
2010-05-21 10:00:00,33.0,33.09,32.9,33.01,234800.0,22.3439,22.4049,22.2762,22.3507,234800.0
2010-05-21 10:10:00,33.01,33.03,32.81,32.83,246600.0,22.3507,22.3642,22.2153,22.2288,246600.0
2010-05-21 10:20:00,32.83,32.85,32.75,32.77,142600.0,22.2288,22.2424,22.1746,22.1882,142600.0
2010-05-21 10:30:00,32.77,32.88,32.68,32.86,205400.0,22.1882,22.2627,22.1273,22.2491,205400.0
2010-05-21 10:40:00,32.87,32.91,32.77,32.78,241200.0,22.2559,22.283,22.1882,22.195,241200.0
2010-05-21 10:50:00,32.77,32.9,32.75,32.86,215700.0,22.1882,22.2762,22.1746,22.2491,215700.0
2010-05-21 11:00:00,32.85,32.97,32.85,32.92,207900.0,22.2424,22.3236,22.2424,22.2898,207900.0
2010-05-21 11:10:00,32.91,32.92,32.83,32.89,169000.0,22.283,22.2898,22.2288,22.2694,169000.0
2010-05-21 11:20:00,32.89,33.06,32.88,32.96,189800.0,22.2694,22.3845,22.2627,22.3168,189800.0
2010-05-21 11:30:00,32.97,33.09,32.93,33.09,138200.0,22.3236,22.4049,22.2965,22.4049,138200.0
2010-05-21 11:40:00,33.09,33.2,33.08,33.09,193500.0,22.4049,22.4793,22.3981,22.4049,193500.0
2010-05-21 11:50:00,33.1,33.2,33.09,33.15,110000.0,22.4116,22.4793,22.4049,22.4455,110000.0
2010-05-21 12:00:00,33.17,33.17,33.07,33.08,118700.0,22.459,22.459,22.3913,22.3981,118700.0
2010-05-21 12:10:00,33.07,33.13,33.03,33.12,89400.0,22.3913,22.4319,22.3642,22.4252,89400.0
2010-05-21 12:20:00,33.11,33.14,33.05,33.05,181200.0,22.4184,22.4387,22.3778,22.3778,181200.0
2010-05-21 12:30:00,33.05,33.06,33.0,33.02,99400.0,22.3778,22.3845,22.3439,22.3575,99400.0
2010-05-21 12:40:00,33.02,33.04,32.9,32.9,90700.0,22.3575,22.371,22.2762,22.2762,90700.0
2010-05-21 12:50:00,32.93,32.94,32.88,32.89,108300.0,22.2965,22.3033,22.2627,22.2694,108300.0
2010-05-21 13:00:00,32.88,32.89,32.81,32.85,186100.0,22.2627,22.2694,22.2153,22.2424,186100.0
2010-05-21 13:10:00,32.85,32.92,32.84,32.86,92700.0,22.2424,22.2898,22.2356,22.2491,92700.0
2010-05-21 13:20:00,32.87,32.87,32.78,32.81,137400.0,22.2559,22.2559,22.195,22.2153,137400.0
2010-05-21 13:30:00,32.81,32.85,32.79,32.8,95600.0,22.2153,22.2424,22.2017,22.2085,95600.0
2010-05-21 13:40:00,32.8,32.9,32.8,32.9,88700.0,22.2085,22.2762,22.2085,22.2762,88700.0
2010-05-21 13:50:00,32.89,32.95,32.89,32.93,111300.0,22.2694,22.3101,22.2694,22.2965,111300.0
2010-05-21 14:00:00,32.93,32.96,32.91,32.96,219400.0,22.2965,22.3168,22.283,22.3168,219400.0
2010-05-21 14:10:00,32.96,32.98,32.9,32.92,141500.0,22.3168,22.3304,22.2762,22.2898,141500.0
2010-05-21 14:20:00,32.92,32.95,32.86,32.92,105800.0,22.2898,22.3101,22.2491,22.2898,105800.0
2010-05-21 14:30:00,32.92,32.98,32.92,32.93,89000.0,22.2898,22.3304,22.2898,22.2965,89000.0
2010-05-21 14:40:00,32.94,32.96,32.79,32.83,122900.0,22.3033,22.3168,22.2017,22.2288,122900.0
2010-05-21 14:50:00,32.83,32.91,32.81,32.9,157400.0,22.2288,22.283,22.2153,22.2762,157400.0
2010-05-21 15:00:00,32.9,32.94,32.88,32.89,121900.0,22.2762,22.3033,22.2627,22.2694,121900.0
2010-05-21 15:10:00,32.88,32.89,32.71,32.76,272500.0,22.2627,22.2694,22.1476,22.1814,272500.0
2010-05-21 15:20:00,32.76,32.91,32.76,32.82,242200.0,22.1814,22.283,22.1814,22.222,242200.0
2010-05-21 15:30:00,32.83,32.83,32.73,32.75,209400.0,22.2288,22.2288,22.1611,22.1746,209400.0
2010-05-21 15:40:00,32.75,33.0,32.74,32.91,358300.0,22.1746,22.3439,22.1679,22.283,358300.0
2010-05-21 15:50:00,32.92,33.13,32.91,33.12,636800.0,22.2898,22.4319,22.283,22.4252,636800.0
2010-05-24 09:30:00,33.01,33.11,32.9,33.11,231400.0,22.3507,22.4184,22.2762,22.4184,231400.0
2010-05-24 09:40:00,33.11,33.12,32.92,33.08,194500.0,22.4184,22.4252,22.2898,22.3981,194500.0
2010-05-24 09:50:00,33.08,33.11,32.94,33.03,144500.0,22.3981,22.4184,22.3033,22.3642,144500.0
2010-05-24 10:00:00,33.03,33.13,33.01,33.08,171000.0,22.3642,22.4319,22.3507,22.3981,171000.0
2010-05-24 10:10:00,33.08,33.19,33.08,33.19,120100.0,22.3981,22.4726,22.3981,22.4726,120100.0
2010-05-24 10:20:00,33.19,33.24,33.13,33.13,101300.0,22.4726,22.5064,22.4319,22.4319,101300.0
2010-05-24 10:30:00,33.14,33.21,33.14,33.21,73000.0,22.4387,22.4861,22.4387,22.4861,73000.0
2010-05-24 10:40:00,33.21,33.3,33.21,33.26,257800.0,22.4861,22.547,22.4861,22.52,257800.0
2010-05-24 10:50:00,33.26,33.33,33.26,33.32,138400.0,22.52,22.5674,22.52,22.5606,138400.0
2010-05-24 11:00:00,33.33,33.33,33.26,33.32,83300.0,22.5674,22.5674,22.52,22.5606,83300.0
2010-05-24 11:10:00,33.32,33.32,33.22,33.26,102100.0,22.5606,22.5606,22.4929,22.52,102100.0
2010-05-24 11:20:00,33.25,33.34,33.24,33.31,117500.0,22.5132,22.5741,22.5064,22.5538,117500.0
2010-05-24 11:30:00,33.32,33.33,33.26,33.31,59100.0,22.5606,22.5674,22.52,22.5538,59100.0
2010-05-24 11:40:00,33.31,33.35,33.26,33.35,87000.0,22.5538,22.5809,22.52,22.5809,87000.0
2010-05-24 11:50:00,33.35,33.36,33.31,33.33,56100.0,22.5809,22.5877,22.5538,22.5674,56100.0
2010-05-24 12:00:00,33.33,33.38,33.32,33.35,53800.0,22.5674,22.6012,22.5606,22.5809,53800.0
2010-05-24 12:10:00,33.37,33.4,33.27,33.28,83200.0,22.5944,22.6148,22.5267,22.5335,83200.0
2010-05-24 12:20:00,33.28,33.28,33.24,33.27,70200.0,22.5335,22.5335,22.5064,22.5267,70200.0
2010-05-24 12:30:00,33.28,33.33,33.25,33.26,52200.0,22.5335,22.5674,22.5132,22.52,52200.0
2010-05-24 12:40:00,33.25,33.27,33.22,33.27,58200.0,22.5132,22.5267,22.4929,22.5267,58200.0
2010-05-24 12:50:00,33.27,33.37,33.27,33.37,98200.0,22.5267,22.5944,22.5267,22.5944,98200.0
2010-05-24 13:00:00,33.37,33.41,33.27,33.28,72800.0,22.5944,22.6215,22.5267,22.5335,72800.0
2010-05-24 13:10:00,33.28,33.33,33.25,33.26,58600.0,22.5335,22.5674,22.5132,22.52,58600.0
2010-05-24 13:20:00,33.25,33.34,33.25,33.29,60500.0,22.5132,22.5741,22.5132,22.5403,60500.0
2010-05-24 13:30:00,33.3,33.31,33.21,33.22,59900.0,22.547,22.5538,22.4861,22.4929,59900.0
2010-05-24 13:40:00,33.22,33.26,33.17,33.17,84200.0,22.4929,22.52,22.459,22.459,84200.0
2010-05-24 13:50:00,33.17,33.19,33.13,33.17,71000.0,22.459,22.4726,22.4319,22.459,71000.0
2010-05-24 14:00:00,33.17,33.19,33.12,33.15,59500.0,22.459,22.4726,22.4252,22.4455,59500.0
2010-05-24 14:10:00,33.16,33.25,33.15,33.22,49200.0,22.4523,22.5132,22.4455,22.4929,49200.0
2010-05-24 14:20:00,33.23,33.23,33.17,33.17,89600.0,22.4997,22.4997,22.459,22.459,89600.0
2010-05-24 14:30:00,33.18,33.23,33.14,33.2,111200.0,22.4658,22.4997,22.4387,22.4793,111200.0
2010-05-24 14:40:00,33.21,33.22,33.13,33.15,88700.0,22.4861,22.4929,22.4319,22.4455,88700.0
2010-05-24 14:50:00,33.15,33.21,33.15,33.18,83600.0,22.4455,22.4861,22.4455,22.4658,83600.0
2010-05-24 15:00:00,33.17,33.19,33.09,33.11,102000.0,22.459,22.4726,22.4049,22.4184,102000.0
2010-05-24 15:10:00,33.11,33.22,33.1,33.2,112600.0,22.4184,22.4929,22.4116,22.4793,112600.0
2010-05-24 15:20:00,33.21,33.24,33.17,33.17,148800.0,22.4861,22.5064,22.459,22.459,148800.0
2010-05-24 15:30:00,33.17,33.22,33.17,33.18,109300.0,22.459,22.4929,22.459,22.4658,109300.0
2010-05-24 15:40:00,33.18,33.21,33.09,33.09,173900.0,22.4658,22.4861,22.4049,22.4049,173900.0
2010-05-24 15:50:00,33.09,33.1,32.94,32.96,681100.0,22.4049,22.4116,22.3033,22.3168,681100.0
2010-05-25 09:30:00,32.63,32.67,32.07,32.08,765100.0,22.0934,22.1205,21.7142,21.721,765100.0
2010-05-25 09:40:00,32.08,32.27,32.02,32.26,276300.0,21.721,21.8496,21.6804,21.8429,276300.0
2010-05-25 09:50:00,32.27,32.33,32.19,32.27,298500.0,21.8496,21.8903,21.7955,21.8496,298500.0
2010-05-25 10:00:00,32.29,32.38,32.24,32.28,262400.0,21.8632,21.9241,21.8293,21.8564,262400.0
2010-05-25 10:10:00,32.29,32.34,32.22,32.31,135300.0,21.8632,21.897,21.8158,21.8767,135300.0
2010-05-25 10:20:00,32.31,32.37,32.26,32.26,190100.0,21.8767,21.9174,21.8429,21.8429,190100.0
2010-05-25 10:30:00,32.26,32.29,32.21,32.24,198300.0,21.8429,21.8632,21.809,21.8293,198300.0
2010-05-25 10:40:00,32.24,32.24,32.13,32.13,234700.0,21.8293,21.8293,21.7549,21.7549,234700.0
2010-05-25 10:50:00,32.14,32.2,32.12,32.18,169300.0,21.7616,21.8022,21.7481,21.7887,169300.0
2010-05-25 11:00:00,32.18,32.33,32.16,32.3,376300.0,21.7887,21.8903,21.7752,21.87,376300.0
2010-05-25 11:10:00,32.31,32.33,32.27,32.29,320400.0,21.8767,21.8903,21.8496,21.8632,320400.0
2010-05-25 11:20:00,32.3,32.32,32.21,32.28,231200.0,21.87,21.8835,21.809,21.8564,231200.0
2010-05-25 11:30:00,32.28,32.29,32.16,32.19,151100.0,21.8564,21.8632,21.7752,21.7955,151100.0
2010-05-25 11:40:00,32.2,32.23,32.14,32.16,145600.0,21.8022,21.8226,21.7616,21.7752,145600.0
2010-05-25 11:50:00,32.16,32.29,32.13,32.26,154600.0,21.7752,21.8632,21.7549,21.8429,154600.0
2010-05-25 12:00:00,32.26,32.32,32.17,32.17,191200.0,21.8429,21.8835,21.7819,21.7819,191200.0
2010-05-25 12:10:00,32.18,32.24,32.15,32.19,113600.0,21.7887,21.8293,21.7684,21.7955,113600.0
2010-05-25 12:20:00,32.18,32.23,32.14,32.15,122900.0,21.7887,21.8226,21.7616,21.7684,122900.0
2010-05-25 12:30:00,32.15,32.25,32.11,32.25,124200.0,21.7684,21.8361,21.7413,21.8361,124200.0
2010-05-25 12:40:00,32.24,32.25,32.15,32.22,96700.0,21.8293,21.8361,21.7684,21.8158,96700.0
2010-05-25 12:50:00,32.22,32.25,32.2,32.21,90800.0,21.8158,21.8361,21.8022,21.809,90800.0
2010-05-25 13:00:00,32.2,32.23,32.14,32.16,90200.0,21.8022,21.8226,21.7616,21.7752,90200.0
2010-05-25 13:10:00,32.15,32.17,32.11,32.15,114000.0,21.7684,21.7819,21.7413,21.7684,114000.0
2010-05-25 13:20:00,32.15,32.24,32.13,32.24,82200.0,21.7684,21.8293,21.7549,21.8293,82200.0
2010-05-25 13:30:00,32.23,32.24,32.14,32.17,77900.0,21.8226,21.8293,21.7616,21.7819,77900.0
2010-05-25 13:40:00,32.17,32.2,32.13,32.2,74200.0,21.7819,21.8022,21.7549,21.8022,74200.0
2010-05-25 13:50:00,32.2,32.24,32.17,32.21,98400.0,21.8022,21.8293,21.7819,21.809,98400.0
2010-05-25 14:00:00,32.21,32.29,32.16,32.21,106700.0,21.809,21.8632,21.7752,21.809,106700.0
2010-05-25 14:10:00,32.21,32.33,32.21,32.33,100600.0,21.809,21.8903,21.809,21.8903,100600.0
2010-05-25 14:20:00,32.33,32.35,32.26,32.29,195400.0,21.8903,21.9038,21.8429,21.8632,195400.0
2010-05-25 14:30:00,32.29,32.36,32.24,32.33,430400.0,21.8632,21.9106,21.8293,21.8903,430400.0
2010-05-25 14:40:00,32.32,32.52,32.3,32.51,231100.0,21.8835,22.0189,21.87,22.0121,231100.0
2010-05-25 14:50:00,32.51,32.53,32.46,32.51,351200.0,22.0121,22.0257,21.9783,22.0121,351200.0
2010-05-25 15:00:00,32.51,32.6,32.48,32.59,401000.0,22.0121,22.0731,21.9918,22.0663,401000.0
2010-05-25 15:10:00,32.59,32.61,32.53,32.58,305000.0,22.0663,22.0799,22.0257,22.0595,305000.0
2010-05-25 15:20:00,32.58,32.71,32.58,32.71,333000.0,22.0595,22.1476,22.0595,22.1476,333000.0
2010-05-25 15:30:00,32.71,32.78,32.69,32.7,384500.0,22.1476,22.195,22.134,22.1408,384500.0
2010-05-25 15:40:00,32.69,32.81,32.68,32.81,426200.0,22.134,22.2153,22.1273,22.2153,426200.0
2010-05-25 15:50:00,32.81,32.81,32.68,32.76,1004000.0,22.2153,22.2153,22.1273,22.1814,1004000.0
2010-05-26 09:30:00,32.98,32.98,32.62,32.67,347100.0,22.3304,22.3304,22.0866,22.1205,347100.0
2010-05-26 09:40:00,32.68,32.69,32.5,32.52,262100.0,22.1273,22.134,22.0054,22.0189,262100.0
2010-05-26 09:50:00,32.52,32.63,32.51,32.6,264400.0,22.0189,22.0934,22.0121,22.0731,264400.0
2010-05-26 10:00:00,32.6,32.64,32.53,32.55,366800.0,22.0731,22.1002,22.0257,22.0392,366800.0
2010-05-26 10:10:00,32.55,32.55,32.47,32.52,331100.0,22.0392,22.0392,21.9851,22.0189,331100.0
2010-05-26 10:20:00,32.53,32.56,32.49,32.54,212900.0,22.0257,22.046,21.9986,22.0325,212900.0
2010-05-26 10:30:00,32.54,32.58,32.52,32.57,334300.0,22.0325,22.0595,22.0189,22.0528,334300.0
2010-05-26 10:40:00,32.57,32.57,32.5,32.54,303300.0,22.0528,22.0528,22.0054,22.0325,303300.0
2010-05-26 10:50:00,32.53,32.59,32.53,32.58,363800.0,22.0257,22.0663,22.0257,22.0595,363800.0
2010-05-26 11:00:00,32.58,32.58,32.54,32.54,345600.0,22.0595,22.0595,22.0325,22.0325,345600.0
2010-05-26 11:10:00,32.55,32.56,32.53,32.55,188000.0,22.0392,22.046,22.0257,22.0392,188000.0
2010-05-26 11:20:00,32.54,32.55,32.51,32.51,212100.0,22.0325,22.0392,22.0121,22.0121,212100.0
2010-05-26 11:30:00,32.51,32.53,32.5,32.5,226600.0,22.0121,22.0257,22.0054,22.0054,226600.0
2010-05-26 11:40:00,32.51,32.6,32.5,32.6,446200.0,22.0121,22.0731,22.0054,22.0731,446200.0
2010-05-26 11:50:00,32.6,32.6,32.55,32.56,267500.0,22.0731,22.0731,22.0392,22.046,267500.0
2010-05-26 12:00:00,32.57,32.59,32.55,32.57,220400.0,22.0528,22.0663,22.0392,22.0528,220400.0
2010-05-26 12:10:00,32.58,32.62,32.57,32.6,141500.0,22.0595,22.0866,22.0528,22.0731,141500.0
2010-05-26 12:20:00,32.6,32.61,32.58,32.58,200800.0,22.0731,22.0799,22.0595,22.0595,200800.0
2010-05-26 12:30:00,32.58,32.65,32.56,32.63,250400.0,22.0595,22.1069,22.046,22.0934,250400.0
2010-05-26 12:40:00,32.63,32.64,32.57,32.6,158700.0,22.0934,22.1002,22.0528,22.0731,158700.0
2010-05-26 12:50:00,32.61,32.66,32.58,32.64,155000.0,22.0799,22.1137,22.0595,22.1002,155000.0
2010-05-26 13:00:00,32.64,32.65,32.63,32.63,213400.0,22.1002,22.1069,22.0934,22.0934,213400.0
2010-05-26 13:10:00,32.63,32.64,32.6,32.62,145000.0,22.0934,22.1002,22.0731,22.0866,145000.0
2010-05-26 13:20:00,32.62,32.68,32.62,32.67,84700.0,22.0866,22.1273,22.0866,22.1205,84700.0
2010-05-26 13:30:00,32.66,32.67,32.63,32.66,135600.0,22.1137,22.1205,22.0934,22.1137,135600.0
2010-05-26 13:40:00,32.66,32.68,32.64,32.66,134400.0,22.1137,22.1273,22.1002,22.1137,134400.0
2010-05-26 13:50:00,32.65,32.67,32.61,32.61,102600.0,22.1069,22.1205,22.0799,22.0799,102600.0
2010-05-26 14:00:00,32.62,32.64,32.56,32.58,141400.0,22.0866,22.1002,22.046,22.0595,141400.0
2010-05-26 14:10:00,32.58,32.6,32.55,32.58,71000.0,22.0595,22.0731,22.0392,22.0595,71000.0
2010-05-26 14:20:00,32.59,32.59,32.5,32.57,272200.0,22.0663,22.0663,22.0054,22.0528,272200.0
2010-05-26 14:30:00,32.57,32.58,32.45,32.51,412800.0,22.0528,22.0595,21.9715,22.0121,412800.0
2010-05-26 14:40:00,32.5,32.52,32.39,32.43,330000.0,22.0054,22.0189,21.9309,21.958,330000.0
2010-05-26 14:50:00,32.42,32.44,32.37,32.41,269100.0,21.9512,21.9648,21.9174,21.9444,269100.0
2010-05-26 15:00:00,32.41,32.45,32.37,32.38,469000.0,21.9444,21.9715,21.9174,21.9241,469000.0
2010-05-26 15:10:00,32.39,32.42,32.31,32.34,328800.0,21.9309,21.9512,21.8767,21.897,328800.0
2010-05-26 15:20:00,32.35,32.38,32.11,32.16,511400.0,21.9038,21.9241,21.7413,21.7752,511400.0
2010-05-26 15:30:00,32.15,32.23,32.1,32.2,688200.0,21.7684,21.8226,21.7345,21.8022,688200.0
2010-05-26 15:40:00,32.21,32.26,32.14,32.19,622700.0,21.809,21.8429,21.7616,21.7955,622700.0
2010-05-26 15:50:00,32.19,32.25,32.18,32.24,1326100.0,21.7955,21.8361,21.7887,21.8293,1326100.0
2010-05-27 09:30:00,32.67,32.68,32.52,32.62,478000.0,22.1205,22.1273,22.0189,22.0866,478000.0
2010-05-27 09:40:00,32.62,32.72,32.56,32.68,157400.0,22.0866,22.1543,22.046,22.1273,157400.0
2010-05-27 09:50:00,32.68,32.74,32.65,32.73,164600.0,22.1273,22.1679,22.1069,22.1611,164600.0
2010-05-27 10:00:00,32.72,32.72,32.55,32.65,189600.0,22.1543,22.1543,22.0392,22.1069,189600.0
2010-05-27 10:10:00,32.65,32.74,32.64,32.72,197500.0,22.1069,22.1679,22.1002,22.1543,197500.0
2010-05-27 10:20:00,32.71,32.82,32.69,32.82,182700.0,22.1476,22.222,22.134,22.222,182700.0
2010-05-27 10:30:00,32.82,32.87,32.65,32.65,189400.0,22.222,22.2559,22.1069,22.1069,189400.0
2010-05-27 10:40:00,32.66,32.74,32.65,32.73,106800.0,22.1137,22.1679,22.1069,22.1611,106800.0
2010-05-27 10:50:00,32.73,32.8,32.71,32.78,58800.0,22.1611,22.2085,22.1476,22.195,58800.0
2010-05-27 11:00:00,32.77,32.78,32.73,32.75,57600.0,22.1882,22.195,22.1611,22.1746,57600.0
2010-05-27 11:10:00,32.75,32.75,32.68,32.73,196700.0,22.1746,22.1746,22.1273,22.1611,196700.0
2010-05-27 11:20:00,32.73,32.82,32.71,32.8,144500.0,22.1611,22.222,22.1476,22.2085,144500.0
2010-05-27 11:30:00,32.79,32.83,32.68,32.68,128600.0,22.2017,22.2288,22.1273,22.1273,128600.0
2010-05-27 11:40:00,32.67,32.7,32.62,32.63,146400.0,22.1205,22.1408,22.0866,22.0934,146400.0
2010-05-27 11:50:00,32.63,32.72,32.63,32.72,105700.0,22.0934,22.1543,22.0934,22.1543,105700.0
2010-05-27 12:00:00,32.72,32.72,32.68,32.72,61700.0,22.1543,22.1543,22.1273,22.1543,61700.0
2010-05-27 12:10:00,32.72,32.73,32.65,32.67,64300.0,22.1543,22.1611,22.1069,22.1205,64300.0
2010-05-27 12:20:00,32.66,32.67,32.6,32.65,123600.0,22.1137,22.1205,22.0731,22.1069,123600.0
2010-05-27 12:30:00,32.65,32.66,32.6,32.61,68700.0,22.1069,22.1137,22.0731,22.0799,68700.0
2010-05-27 12:40:00,32.6,32.63,32.57,32.61,59800.0,22.0731,22.0934,22.0528,22.0799,59800.0
2010-05-27 12:50:00,32.61,32.62,32.57,32.6,70100.0,22.0799,22.0866,22.0528,22.0731,70100.0
2010-05-27 13:00:00,32.6,32.63,32.56,32.56,126100.0,22.0731,22.0934,22.046,22.046,126100.0
2010-05-27 13:10:00,32.56,32.65,32.56,32.64,137000.0,22.046,22.1069,22.046,22.1002,137000.0
2010-05-27 13:20:00,32.65,32.68,32.63,32.67,75200.0,22.1069,22.1273,22.0934,22.1205,75200.0
2010-05-27 13:30:00,32.67,32.73,32.65,32.72,59500.0,22.1205,22.1611,22.1069,22.1543,59500.0
2010-05-27 13:40:00,32.73,32.76,32.7,32.73,105100.0,22.1611,22.1814,22.1408,22.1611,105100.0
2010-05-27 13:50:00,32.73,32.74,32.66,32.68,181400.0,22.1611,22.1679,22.1137,22.1273,181400.0
2010-05-27 14:00:00,32.68,32.72,32.65,32.68,157400.0,22.1273,22.1543,22.1069,22.1273,157400.0
2010-05-27 14:10:00,32.68,32.77,32.68,32.77,104500.0,22.1273,22.1882,22.1273,22.1882,104500.0
2010-05-27 14:20:00,32.77,32.8,32.73,32.75,106100.0,22.1882,22.2085,22.1611,22.1746,106100.0
2010-05-27 14:30:00,32.75,32.76,32.71,32.74,69000.0,22.1746,22.1814,22.1476,22.1679,69000.0
2010-05-27 14:40:00,32.74,32.77,32.73,32.75,68500.0,22.1679,22.1882,22.1611,22.1746,68500.0
2010-05-27 14:50:00,32.75,32.75,32.66,32.7,99600.0,22.1746,22.1746,22.1137,22.1408,99600.0
2010-05-27 15:00:00,32.7,32.71,32.69,32.71,73500.0,22.1408,22.1476,22.134,22.1476,73500.0
2010-05-27 15:10:00,32.71,32.74,32.69,32.71,263300.0,22.1476,22.1679,22.134,22.1476,263300.0
2010-05-27 15:20:00,32.71,32.71,32.61,32.64,113400.0,22.1476,22.1476,22.0799,22.1002,113400.0
2010-05-27 15:30:00,32.64,32.72,32.63,32.7,162800.0,22.1002,22.1543,22.0934,22.1408,162800.0
2010-05-27 15:40:00,32.7,32.77,32.69,32.74,311000.0,22.1408,22.1882,22.134,22.1679,311000.0
2010-05-27 15:50:00,32.74,32.85,32.73,32.83,562500.0,22.1679,22.2424,22.1611,22.2288,562500.0
2010-05-28 09:30:00,32.84,33.08,32.84,33.01,238700.0,22.2356,22.3981,22.2356,22.3507,238700.0
2010-05-28 09:40:00,33.01,33.01,32.76,32.85,183700.0,22.3507,22.3507,22.1814,22.2424,183700.0
2010-05-28 09:50:00,32.86,32.87,32.75,32.81,102700.0,22.2491,22.2559,22.1746,22.2153,102700.0
2010-05-28 10:00:00,32.82,32.86,32.75,32.79,104200.0,22.222,22.2491,22.1746,22.2017,104200.0
2010-05-28 10:10:00,32.79,32.83,32.76,32.78,129700.0,22.2017,22.2288,22.1814,22.195,129700.0
2010-05-28 10:20:00,32.77,32.8,32.7,32.72,102600.0,22.1882,22.2085,22.1408,22.1543,102600.0
2010-05-28 10:30:00,32.72,32.83,32.71,32.8,71700.0,22.1543,22.2288,22.1476,22.2085,71700.0
2010-05-28 10:40:00,32.81,32.82,32.68,32.68,97900.0,22.2153,22.222,22.1273,22.1273,97900.0
2010-05-28 10:50:00,32.69,32.72,32.64,32.67,160200.0,22.134,22.1543,22.1002,22.1205,160200.0
2010-05-28 11:00:00,32.68,32.79,32.67,32.78,128700.0,22.1273,22.2017,22.1205,22.195,128700.0
2010-05-28 11:10:00,32.78,32.8,32.7,32.74,140900.0,22.195,22.2085,22.1408,22.1679,140900.0
2010-05-28 11:20:00,32.75,32.82,32.74,32.82,128400.0,22.1746,22.222,22.1679,22.222,128400.0
2010-05-28 11:30:00,32.82,32.87,32.81,32.86,135000.0,22.222,22.2559,22.2153,22.2491,135000.0
2010-05-28 11:40:00,32.86,33.01,32.86,32.98,232300.0,22.2491,22.3507,22.2491,22.3304,232300.0
2010-05-28 11:50:00,32.98,32.99,32.9,32.9,97800.0,22.3304,22.3371,22.2762,22.2762,97800.0
2010-05-28 12:00:00,32.91,32.94,32.88,32.94,118200.0,22.283,22.3033,22.2627,22.3033,118200.0
2010-05-28 12:10:00,32.95,32.97,32.89,32.94,198600.0,22.3101,22.3236,22.2694,22.3033,198600.0
2010-05-28 12:20:00,32.93,32.94,32.89,32.9,66200.0,22.2965,22.3033,22.2694,22.2762,66200.0
2010-05-28 12:30:00,32.89,32.9,32.67,32.68,297000.0,22.2694,22.2762,22.1205,22.1273,297000.0
2010-05-28 12:40:00,32.68,32.75,32.57,32.64,436600.0,22.1273,22.1746,22.0528,22.1002,436600.0
2010-05-28 12:50:00,32.65,32.71,32.64,32.68,159600.0,22.1069,22.1476,22.1002,22.1273,159600.0
2010-05-28 13:00:00,32.69,32.77,32.68,32.72,91000.0,22.134,22.1882,22.1273,22.1543,91000.0
2010-05-28 13:10:00,32.71,32.78,32.7,32.77,76800.0,22.1476,22.195,22.1408,22.1882,76800.0
2010-05-28 13:20:00,32.77,32.79,32.73,32.76,59200.0,22.1882,22.2017,22.1611,22.1814,59200.0
2010-05-28 13:30:00,32.78,32.8,32.72,32.72,65500.0,22.195,22.2085,22.1543,22.1543,65500.0
2010-05-28 13:40:00,32.72,32.74,32.65,32.68,93400.0,22.1543,22.1679,22.1069,22.1273,93400.0
2010-05-28 13:50:00,32.68,32.75,32.65,32.67,67400.0,22.1273,22.1746,22.1069,22.1205,67400.0
2010-05-28 14:00:00,32.66,32.67,32.56,32.62,162500.0,22.1137,22.1205,22.046,22.0866,162500.0
2010-05-28 14:10:00,32.62,32.7,32.61,32.7,117400.0,22.0866,22.1408,22.0799,22.1408,117400.0
2010-05-28 14:20:00,32.71,32.77,32.69,32.77,130200.0,22.1476,22.1882,22.134,22.1882,130200.0
2010-05-28 14:30:00,32.77,32.79,32.74,32.78,134700.0,22.1882,22.2017,22.1679,22.195,134700.0
2010-05-28 14:40:00,32.77,32.9,32.77,32.89,170000.0,22.1882,22.2762,22.1882,22.2694,170000.0
2010-05-28 14:50:00,32.9,32.94,32.85,32.85,139500.0,22.2762,22.3033,22.2424,22.2424,139500.0
2010-05-28 15:00:00,32.85,32.9,32.84,32.88,116300.0,22.2424,22.2762,22.2356,22.2627,116300.0
2010-05-28 15:10:00,32.88,32.94,32.88,32.93,175700.0,22.2627,22.3033,22.2627,22.2965,175700.0
2010-05-28 15:20:00,32.94,32.97,32.92,32.95,222300.0,22.3033,22.3236,22.2898,22.3101,222300.0
2010-05-28 15:30:00,32.95,33.01,32.94,32.97,204900.0,22.3101,22.3507,22.3033,22.3236,204900.0
2010-05-28 15:40:00,32.96,32.99,32.81,32.88,496800.0,22.3168,22.3371,22.2153,22.2627,496800.0
2010-05-28 15:50:00,32.88,32.94,32.78,32.78,1206600.0,22.2627,22.3033,22.195,22.195,1206600.0
2010-06-01 09:30:00,32.6,32.69,32.41,32.55,267800.0,22.0731,22.134,21.9444,22.0392,267800.0
2010-06-01 09:40:00,32.55,32.73,32.53,32.71,167600.0,22.0392,22.1611,22.0257,22.1476,167600.0
2010-06-01 09:50:00,32.7,32.72,32.58,32.72,160100.0,22.1408,22.1543,22.0595,22.1543,160100.0
2010-06-01 10:00:00,32.72,32.85,32.71,32.82,195900.0,22.1543,22.2424,22.1476,22.222,195900.0
2010-06-01 10:10:00,32.82,32.87,32.79,32.84,114800.0,22.222,22.2559,22.2017,22.2356,114800.0
2010-06-01 10:20:00,32.85,33.04,32.84,33.0,200300.0,22.2424,22.371,22.2356,22.3439,200300.0
2010-06-01 10:30:00,33.0,33.07,32.95,32.96,133600.0,22.3439,22.3913,22.3101,22.3168,133600.0
2010-06-01 10:40:00,32.95,33.07,32.94,33.07,131500.0,22.3101,22.3913,22.3033,22.3913,131500.0
2010-06-01 10:50:00,33.06,33.1,33.03,33.06,134200.0,22.3845,22.4116,22.3642,22.3845,134200.0
2010-06-01 11:00:00,33.05,33.06,32.96,32.99,89600.0,22.3778,22.3845,22.3168,22.3371,89600.0
2010-06-01 11:10:00,32.98,33.01,32.95,32.98,146500.0,22.3304,22.3507,22.3101,22.3304,146500.0
2010-06-01 11:20:00,32.97,33.05,32.97,33.02,89300.0,22.3236,22.3778,22.3236,22.3575,89300.0
2010-06-01 11:30:00,33.03,33.05,33.0,33.04,74800.0,22.3642,22.3778,22.3439,22.371,74800.0
2010-06-01 11:40:00,33.03,33.04,32.91,32.94,88800.0,22.3642,22.371,22.283,22.3033,88800.0
2010-06-01 11:50:00,32.94,32.97,32.88,32.9,110800.0,22.3033,22.3236,22.2627,22.2762,110800.0
2010-06-01 12:00:00,32.9,32.94,32.88,32.88,116400.0,22.2762,22.3033,22.2627,22.2627,116400.0
2010-06-01 12:10:00,32.88,32.98,32.87,32.94,95300.0,22.2627,22.3304,22.2559,22.3033,95300.0
2010-06-01 12:20:00,32.93,32.96,32.9,32.91,109600.0,22.2965,22.3168,22.2762,22.283,109600.0
2010-06-01 12:30:00,32.91,32.93,32.87,32.9,120000.0,22.283,22.2965,22.2559,22.2762,120000.0
2010-06-01 12:40:00,32.9,32.91,32.86,32.91,82200.0,22.2762,22.283,22.2491,22.283,82200.0
2010-06-01 12:50:00,32.92,32.93,32.8,32.8,72500.0,22.2898,22.2965,22.2085,22.2085,72500.0
2010-06-01 13:00:00,32.8,32.92,32.79,32.92,69500.0,22.2085,22.2898,22.2017,22.2898,69500.0
2010-06-01 13:10:00,32.92,33.06,32.91,33.05,104200.0,22.2898,22.3845,22.283,22.3778,104200.0
2010-06-01 13:20:00,33.05,33.12,33.04,33.1,119100.0,22.3778,22.4252,22.371,22.4116,119100.0
2010-06-01 13:30:00,33.1,33.13,33.05,33.08,81400.0,22.4116,22.4319,22.3778,22.3981,81400.0
2010-06-01 13:40:00,33.08,33.13,33.06,33.11,107100.0,22.3981,22.4319,22.3845,22.4184,107100.0
2010-06-01 13:50:00,33.12,33.12,33.02,33.02,122000.0,22.4252,22.4252,22.3575,22.3575,122000.0
2010-06-01 14:00:00,33.02,33.03,32.87,32.89,190400.0,22.3575,22.3642,22.2559,22.2694,190400.0
2010-06-01 14:10:00,32.9,33.0,32.9,32.95,88800.0,22.2762,22.3439,22.2762,22.3101,88800.0
2010-06-01 14:20:00,32.95,33.01,32.93,32.96,80500.0,22.3101,22.3507,22.2965,22.3168,80500.0
2010-06-01 14:30:00,32.96,33.04,32.96,32.97,99400.0,22.3168,22.371,22.3168,22.3236,99400.0
2010-06-01 14:40:00,32.97,33.04,32.94,33.01,84600.0,22.3236,22.371,22.3033,22.3507,84600.0
2010-06-01 14:50:00,33.0,33.01,32.9,32.97,120000.0,22.3439,22.3507,22.2762,22.3236,120000.0
2010-06-01 15:00:00,32.97,32.98,32.91,32.92,113300.0,22.3236,22.3304,22.283,22.2898,113300.0
2010-06-01 15:10:00,32.92,32.99,32.89,32.91,143500.0,22.2898,22.3371,22.2694,22.283,143500.0
2010-06-01 15:20:00,32.92,32.93,32.79,32.85,166200.0,22.2898,22.2965,22.2017,22.2424,166200.0
2010-06-01 15:30:00,32.85,32.93,32.83,32.89,192300.0,22.2424,22.2965,22.2288,22.2694,192300.0
2010-06-01 15:40:00,32.89,32.9,32.67,32.7,304900.0,22.2694,22.2762,22.1205,22.1408,304900.0
2010-06-01 15:50:00,32.69,32.69,32.53,32.55,632800.0,22.134,22.134,22.0257,22.0392,632800.0
2010-06-02 09:30:00,32.76,32.87,32.63,32.67,224700.0,22.1814,22.2559,22.0934,22.1205,224700.0
2010-06-02 09:40:00,32.67,32.72,32.63,32.7,153900.0,22.1205,22.1543,22.0934,22.1408,153900.0
2010-06-02 09:50:00,32.7,32.72,32.62,32.72,128700.0,22.1408,22.1543,22.0866,22.1543,128700.0
2010-06-02 10:00:00,32.71,32.79,32.64,32.78,186300.0,22.1476,22.2017,22.1002,22.195,186300.0
2010-06-02 10:10:00,32.79,32.87,32.74,32.85,117500.0,22.2017,22.2559,22.1679,22.2424,117500.0
2010-06-02 10:20:00,32.85,32.92,32.83,32.84,164200.0,22.2424,22.2898,22.2288,22.2356,164200.0
2010-06-02 10:30:00,32.84,32.92,32.81,32.89,158100.0,22.2356,22.2898,22.2153,22.2694,158100.0
2010-06-02 10:40:00,32.9,32.91,32.79,32.83,83400.0,22.2762,22.283,22.2017,22.2288,83400.0
2010-06-02 10:50:00,32.83,32.88,32.8,32.86,126700.0,22.2288,22.2627,22.2085,22.2491,126700.0
2010-06-02 11:00:00,32.86,32.95,32.84,32.92,121300.0,22.2491,22.3101,22.2356,22.2898,121300.0
2010-06-02 11:10:00,32.91,32.94,32.84,32.84,85300.0,22.283,22.3033,22.2356,22.2356,85300.0
2010-06-02 11:20:00,32.85,32.92,32.85,32.86,90200.0,22.2424,22.2898,22.2424,22.2491,90200.0
2010-06-02 11:30:00,32.85,32.97,32.82,32.93,84800.0,22.2424,22.3236,22.222,22.2965,84800.0
2010-06-02 11:40:00,32.93,32.99,32.92,32.95,92600.0,22.2965,22.3371,22.2898,22.3101,92600.0
2010-06-02 11:50:00,32.94,32.98,32.92,32.96,106400.0,22.3033,22.3304,22.2898,22.3168,106400.0
2010-06-02 12:00:00,32.96,32.99,32.93,32.94,64900.0,22.3168,22.3371,22.2965,22.3033,64900.0
2010-06-02 12:10:00,32.93,32.94,32.89,32.89,46900.0,22.2965,22.3033,22.2694,22.2694,46900.0
2010-06-02 12:20:00,32.9,32.96,32.89,32.94,106500.0,22.2762,22.3168,22.2694,22.3033,106500.0
2010-06-02 12:30:00,32.93,32.97,32.92,32.93,54800.0,22.2965,22.3236,22.2898,22.2965,54800.0
2010-06-02 12:40:00,32.93,33.05,32.92,33.05,123200.0,22.2965,22.3778,22.2898,22.3778,123200.0
2010-06-02 12:50:00,33.05,33.05,32.96,32.98,66500.0,22.3778,22.3778,22.3168,22.3304,66500.0
2010-06-02 13:00:00,32.98,33.04,32.97,33.04,65700.0,22.3304,22.371,22.3236,22.371,65700.0
2010-06-02 13:10:00,33.04,33.05,32.99,33.0,78400.0,22.371,22.3778,22.3371,22.3439,78400.0
2010-06-02 13:20:00,33.0,33.0,32.98,32.99,96700.0,22.3439,22.3439,22.3304,22.3371,96700.0
2010-06-02 13:30:00,32.99,33.04,32.99,33.01,76200.0,22.3371,22.371,22.3371,22.3507,76200.0
2010-06-02 13:40:00,33.01,33.04,33.01,33.03,120600.0,22.3507,22.371,22.3507,22.3642,120600.0
2010-06-02 13:50:00,33.01,33.02,32.97,32.99,70100.0,22.3507,22.3575,22.3236,22.3371,70100.0
2010-06-02 14:00:00,32.99,32.99,32.92,32.98,120000.0,22.3371,22.3371,22.2898,22.3304,120000.0
2010-06-02 14:10:00,32.98,32.98,32.9,32.9,100300.0,22.3304,22.3304,22.2762,22.2762,100300.0
2010-06-02 14:20:00,32.9,32.94,32.87,32.94,95100.0,22.2762,22.3033,22.2559,22.3033,95100.0
2010-06-02 14:30:00,32.94,32.98,32.93,32.97,280000.0,22.3033,22.3304,22.2965,22.3236,280000.0
2010-06-02 14:40:00,32.97,33.08,32.97,33.07,115600.0,22.3236,22.3981,22.3236,22.3913,115600.0
2010-06-02 14:50:00,33.08,33.13,33.08,33.1,132000.0,22.3981,22.4319,22.3981,22.4116,132000.0
2010-06-02 15:00:00,33.1,33.12,33.05,33.1,234100.0,22.4116,22.4252,22.3778,22.4116,234100.0
2010-06-02 15:10:00,33.1,33.14,33.08,33.1,102600.0,22.4116,22.4387,22.3981,22.4116,102600.0
2010-06-02 15:20:00,33.1,33.15,33.08,33.14,120100.0,22.4116,22.4455,22.3981,22.4387,120100.0
2010-06-02 15:30:00,33.14,33.17,33.06,33.09,198400.0,22.4387,22.459,22.3845,22.4049,198400.0
2010-06-02 15:40:00,33.1,33.12,33.03,33.07,205400.0,22.4116,22.4252,22.3642,22.3913,205400.0
2010-06-02 15:50:00,33.07,33.22,33.06,33.21,394400.0,22.3913,22.4929,22.3845,22.4861,394400.0
2010-06-03 09:30:00,33.23,33.34,33.18,33.23,119300.0,22.4997,22.5741,22.4658,22.4997,119300.0
2010-06-03 09:40:00,33.24,33.38,33.17,33.37,114300.0,22.5064,22.6012,22.459,22.5944,114300.0
2010-06-03 09:50:00,33.37,33.54,33.37,33.52,206200.0,22.5944,22.7095,22.5944,22.696,206200.0
2010-06-03 10:00:00,33.52,33.53,33.36,33.42,247600.0,22.696,22.7028,22.5877,22.6283,247600.0
2010-06-03 10:10:00,33.41,33.42,33.31,33.31,100100.0,22.6215,22.6283,22.5538,22.5538,100100.0
2010-06-03 10:20:00,33.32,33.39,33.3,33.37,111000.0,22.5606,22.608,22.547,22.5944,111000.0
2010-06-03 10:30:00,33.36,33.38,33.32,33.32,124500.0,22.5877,22.6012,22.5606,22.5606,124500.0
2010-06-03 10:40:00,33.33,33.4,33.33,33.39,110600.0,22.5674,22.6148,22.5674,22.608,110600.0
2010-06-03 10:50:00,33.39,33.4,33.38,33.39,93200.0,22.608,22.6148,22.6012,22.608,93200.0
2010-06-03 11:00:00,33.39,33.4,33.31,33.36,104800.0,22.608,22.6148,22.5538,22.5877,104800.0
2010-06-03 11:10:00,33.36,33.36,33.31,33.32,97400.0,22.5877,22.5877,22.5538,22.5606,97400.0
2010-06-03 11:20:00,33.33,33.34,33.28,33.33,130200.0,22.5674,22.5741,22.5335,22.5674,130200.0
2010-06-03 11:30:00,33.33,33.38,33.32,33.36,114100.0,22.5674,22.6012,22.5606,22.5877,114100.0
2010-06-03 11:40:00,33.35,33.39,33.33,33.35,117000.0,22.5809,22.608,22.5674,22.5809,117000.0
2010-06-03 11:50:00,33.35,33.38,33.31,33.35,228400.0,22.5809,22.6012,22.5538,22.5809,228400.0
2010-06-03 12:00:00,33.35,33.37,33.3,33.33,101000.0,22.5809,22.5944,22.547,22.5674,101000.0
2010-06-03 12:10:00,33.33,33.35,33.27,33.31,78700.0,22.5674,22.5809,22.5267,22.5538,78700.0
2010-06-03 12:20:00,33.31,33.32,33.21,33.23,87500.0,22.5538,22.5606,22.4861,22.4997,87500.0
2010-06-03 12:30:00,33.23,33.28,33.18,33.27,89400.0,22.4997,22.5335,22.4658,22.5267,89400.0
2010-06-03 12:40:00,33.27,33.3,33.26,33.28,65500.0,22.5267,22.547,22.52,22.5335,65500.0
2010-06-03 12:50:00,33.28,33.34,33.27,33.33,91400.0,22.5335,22.5741,22.5267,22.5674,91400.0
2010-06-03 13:00:00,33.34,33.37,33.31,33.35,69700.0,22.5741,22.5944,22.5538,22.5809,69700.0
2010-06-03 13:10:00,33.35,33.35,33.29,33.31,83400.0,22.5809,22.5809,22.5403,22.5538,83400.0
2010-06-03 13:20:00,33.31,33.32,33.26,33.32,50500.0,22.5538,22.5606,22.52,22.5606,50500.0
2010-06-03 13:30:00,33.32,33.34,33.29,33.33,83900.0,22.5606,22.5741,22.5403,22.5674,83900.0
2010-06-03 13:40:00,33.33,33.39,33.33,33.37,68900.0,22.5674,22.608,22.5674,22.5944,68900.0
2010-06-03 13:50:00,33.36,33.38,33.32,33.36,73200.0,22.5877,22.6012,22.5606,22.5877,73200.0
2010-06-03 14:00:00,33.36,33.39,33.33,33.38,75300.0,22.5877,22.608,22.5674,22.6012,75300.0
2010-06-03 14:10:00,33.38,33.41,33.37,33.39,159200.0,22.6012,22.6215,22.5944,22.608,159200.0
2010-06-03 14:20:00,33.4,33.41,33.31,33.31,90900.0,22.6148,22.6215,22.5538,22.5538,90900.0
2010-06-03 14:30:00,33.3,33.4,33.3,33.38,81500.0,22.547,22.6148,22.547,22.6012,81500.0
2010-06-03 14:40:00,33.39,33.43,33.36,33.37,158300.0,22.608,22.6351,22.5877,22.5944,158300.0
2010-06-03 14:50:00,33.38,33.4,33.35,33.35,161400.0,22.6012,22.6148,22.5809,22.5809,161400.0
2010-06-03 15:00:00,33.36,33.41,33.35,33.38,73700.0,22.5877,22.6215,22.5809,22.6012,73700.0
2010-06-03 15:10:00,33.38,33.38,33.32,33.34,115900.0,22.6012,22.6012,22.5606,22.5741,115900.0
2010-06-03 15:20:00,33.34,33.45,33.33,33.45,96400.0,22.5741,22.6486,22.5674,22.6486,96400.0
2010-06-03 15:30:00,33.45,33.45,33.37,33.39,201800.0,22.6486,22.6486,22.5944,22.608,201800.0
2010-06-03 15:40:00,33.38,33.4,33.31,33.32,295300.0,22.6012,22.6148,22.5538,22.5606,295300.0
2010-06-03 15:50:00,33.31,33.39,33.31,33.37,412300.0,22.5538,22.608,22.5538,22.5944,412300.0
2010-06-04 09:30:00,33.02,33.1,32.78,32.78,188100.0,22.3575,22.4116,22.195,22.195,188100.0
2010-06-04 09:40:00,32.79,32.84,32.65,32.7,177800.0,22.2017,22.2356,22.1069,22.1408,177800.0
2010-06-04 09:50:00,32.69,32.77,32.65,32.68,145700.0,22.134,22.1882,22.1069,22.1273,145700.0
2010-06-04 10:00:00,32.67,32.71,32.61,32.64,133200.0,22.1205,22.1476,22.0799,22.1002,133200.0
2010-06-04 10:10:00,32.65,32.72,32.63,32.66,135500.0,22.1069,22.1543,22.0934,22.1137,135500.0
2010-06-04 10:20:00,32.66,32.73,32.64,32.7,116200.0,22.1137,22.1611,22.1002,22.1408,116200.0
2010-06-04 10:30:00,32.7,32.71,32.62,32.64,130900.0,22.1408,22.1476,22.0866,22.1002,130900.0
2010-06-04 10:40:00,32.64,32.7,32.63,32.63,175200.0,22.1002,22.1408,22.0934,22.0934,175200.0
2010-06-04 10:50:00,32.63,32.65,32.59,32.62,123300.0,22.0934,22.1069,22.0663,22.0866,123300.0
2010-06-04 11:00:00,32.62,32.73,32.61,32.72,79700.0,22.0866,22.1611,22.0799,22.1543,79700.0
2010-06-04 11:10:00,32.71,32.71,32.57,32.57,130100.0,22.1476,22.1476,22.0528,22.0528,130100.0
2010-06-04 11:20:00,32.58,32.61,32.53,32.56,146200.0,22.0595,22.0799,22.0257,22.046,146200.0
2010-06-04 11:30:00,32.56,32.66,32.54,32.64,129000.0,22.046,22.1137,22.0325,22.1002,129000.0
2010-06-04 11:40:00,32.64,32.65,32.52,32.53,215300.0,22.1002,22.1069,22.0189,22.0257,215300.0
2010-06-04 11:50:00,32.53,32.55,32.5,32.52,62000.0,22.0257,22.0392,22.0054,22.0189,62000.0
2010-06-04 12:00:00,32.51,32.51,32.38,32.44,188700.0,22.0121,22.0121,21.9241,21.9648,188700.0
2010-06-04 12:10:00,32.45,32.56,32.45,32.48,94700.0,21.9715,22.046,21.9715,21.9918,94700.0
2010-06-04 12:20:00,32.49,32.55,32.48,32.53,64700.0,21.9986,22.0392,21.9918,22.0257,64700.0
2010-06-04 12:30:00,32.52,32.53,32.5,32.51,53800.0,22.0189,22.0257,22.0054,22.0121,53800.0
2010-06-04 12:40:00,32.52,32.59,32.5,32.59,71400.0,22.0189,22.0663,22.0054,22.0663,71400.0
2010-06-04 12:50:00,32.58,32.68,32.58,32.68,120200.0,22.0595,22.1273,22.0595,22.1273,120200.0
2010-06-04 13:00:00,32.67,32.7,32.63,32.68,105000.0,22.1205,22.1408,22.0934,22.1273,105000.0
2010-06-04 13:10:00,32.68,32.7,32.57,32.63,157600.0,22.1273,22.1408,22.0528,22.0934,157600.0
2010-06-04 13:20:00,32.62,32.65,32.54,32.62,65500.0,22.0866,22.1069,22.0325,22.0866,65500.0
2010-06-04 13:30:00,32.62,32.62,32.52,32.53,126300.0,22.0866,22.0866,22.0189,22.0257,126300.0
2010-06-04 13:40:00,32.52,32.58,32.5,32.53,55100.0,22.0189,22.0595,22.0054,22.0257,55100.0
2010-06-04 13:50:00,32.53,32.54,32.48,32.53,102100.0,22.0257,22.0325,21.9918,22.0257,102100.0
2010-06-04 14:00:00,32.53,32.61,32.48,32.49,137000.0,22.0257,22.0799,21.9918,21.9986,137000.0
2010-06-04 14:10:00,32.49,32.56,32.49,32.51,81900.0,21.9986,22.046,21.9986,22.0121,81900.0
2010-06-04 14:20:00,32.51,32.6,32.5,32.52,150000.0,22.0121,22.0731,22.0054,22.0189,150000.0
2010-06-04 14:30:00,32.52,32.59,32.5,32.52,150500.0,22.0189,22.0663,22.0054,22.0189,150500.0
2010-06-04 14:40:00,32.52,32.56,32.4,32.4,248600.0,22.0189,22.046,21.9377,21.9377,248600.0
2010-06-04 14:50:00,32.4,32.42,32.31,32.32,209100.0,21.9377,21.9512,21.8767,21.8835,209100.0
2010-06-04 15:00:00,32.32,32.44,32.32,32.4,162700.0,21.8835,21.9648,21.8835,21.9377,162700.0
2010-06-04 15:10:00,32.4,32.45,32.35,32.38,154300.0,21.9377,21.9715,21.9038,21.9241,154300.0
2010-06-04 15:20:00,32.38,32.46,32.37,32.38,351600.0,21.9241,21.9783,21.9174,21.9241,351600.0
2010-06-04 15:30:00,32.38,32.44,32.37,32.41,182200.0,21.9241,21.9648,21.9174,21.9444,182200.0
2010-06-04 15:40:00,32.41,32.44,32.27,32.41,476000.0,21.9444,21.9648,21.8496,21.9444,476000.0
2010-06-04 15:50:00,32.41,32.41,32.28,32.39,598600.0,21.9444,21.9444,21.8564,21.9309,598600.0
2010-06-07 09:30:00,32.59,32.59,32.43,32.53,298600.0,22.0663,22.0663,21.958,22.0257,298600.0
2010-06-07 09:40:00,32.54,32.59,32.51,32.52,186300.0,22.0325,22.0663,22.0121,22.0189,186300.0
2010-06-07 09:50:00,32.52,32.55,32.46,32.53,216800.0,22.0189,22.0392,21.9783,22.0257,216800.0
2010-06-07 10:00:00,32.53,32.68,32.51,32.68,204600.0,22.0257,22.1273,22.0121,22.1273,204600.0
2010-06-07 10:10:00,32.68,32.73,32.67,32.71,380400.0,22.1273,22.1611,22.1205,22.1476,380400.0
2010-06-07 10:20:00,32.71,32.78,32.71,32.74,211100.0,22.1476,22.195,22.1476,22.1679,211100.0
2010-06-07 10:30:00,32.74,32.81,32.7,32.8,316500.0,22.1679,22.2153,22.1408,22.2085,316500.0
2010-06-07 10:40:00,32.8,32.85,32.73,32.8,271500.0,22.2085,22.2424,22.1611,22.2085,271500.0
2010-06-07 10:50:00,32.81,32.82,32.71,32.73,258400.0,22.2153,22.222,22.1476,22.1611,258400.0
2010-06-07 11:00:00,32.74,32.76,32.65,32.69,188900.0,22.1679,22.1814,22.1069,22.134,188900.0
2010-06-07 11:10:00,32.69,32.73,32.66,32.71,161300.0,22.134,22.1611,22.1137,22.1476,161300.0
2010-06-07 11:20:00,32.72,32.8,32.7,32.77,131200.0,22.1543,22.2085,22.1408,22.1882,131200.0
2010-06-07 11:30:00,32.77,32.83,32.76,32.8,133000.0,22.1882,22.2288,22.1814,22.2085,133000.0
2010-06-07 11:40:00,32.81,32.82,32.73,32.75,101100.0,22.2153,22.222,22.1611,22.1746,101100.0
2010-06-07 11:50:00,32.75,32.77,32.71,32.75,105900.0,22.1746,22.1882,22.1476,22.1746,105900.0
2010-06-07 12:00:00,32.74,32.79,32.72,32.78,133400.0,22.1679,22.2017,22.1543,22.195,133400.0
2010-06-07 12:10:00,32.78,32.79,32.76,32.78,90600.0,22.195,22.2017,22.1814,22.195,90600.0
2010-06-07 12:20:00,32.77,32.8,32.75,32.75,90800.0,22.1882,22.2085,22.1746,22.1746,90800.0
2010-06-07 12:30:00,32.76,32.77,32.74,32.77,69700.0,22.1814,22.1882,22.1679,22.1882,69700.0
2010-06-07 12:40:00,32.78,32.81,32.73,32.76,256200.0,22.195,22.2153,22.1611,22.1814,256200.0
2010-06-07 12:50:00,32.77,32.81,32.77,32.78,197100.0,22.1882,22.2153,22.1882,22.195,197100.0
2010-06-07 13:00:00,32.78,32.78,32.7,32.74,198200.0,22.195,22.195,22.1408,22.1679,198200.0
2010-06-07 13:10:00,32.74,32.78,32.71,32.78,176200.0,22.1679,22.195,22.1476,22.195,176200.0
2010-06-07 13:20:00,32.79,32.84,32.78,32.82,123100.0,22.2017,22.2356,22.195,22.222,123100.0
2010-06-07 13:30:00,32.82,32.82,32.73,32.73,135200.0,22.222,22.222,22.1611,22.1611,135200.0
2010-06-07 13:40:00,32.73,32.75,32.65,32.68,138700.0,22.1611,22.1746,22.1069,22.1273,138700.0
2010-06-07 13:50:00,32.68,32.71,32.65,32.66,93200.0,22.1273,22.1476,22.1069,22.1137,93200.0
2010-06-07 14:00:00,32.67,32.7,32.65,32.69,93800.0,22.1205,22.1408,22.1069,22.134,93800.0
2010-06-07 14:10:00,32.7,32.71,32.62,32.66,110900.0,22.1408,22.1476,22.0866,22.1137,110900.0
2010-06-07 14:20:00,32.65,32.69,32.6,32.69,132200.0,22.1069,22.134,22.0731,22.134,132200.0
2010-06-07 14:30:00,32.69,32.7,32.63,32.64,163500.0,22.134,22.1408,22.0934,22.1002,163500.0
2010-06-07 14:40:00,32.63,32.66,32.6,32.65,205600.0,22.0934,22.1137,22.0731,22.1069,205600.0
2010-06-07 14:50:00,32.65,32.73,32.63,32.71,239300.0,22.1069,22.1611,22.0934,22.1476,239300.0
2010-06-07 15:00:00,32.7,32.79,32.69,32.77,213500.0,22.1408,22.2017,22.134,22.1882,213500.0
2010-06-07 15:10:00,32.77,32.8,32.73,32.75,332700.0,22.1882,22.2085,22.1611,22.1746,332700.0
2010-06-07 15:20:00,32.75,32.76,32.66,32.66,271400.0,22.1746,22.1814,22.1137,22.1137,271400.0
2010-06-07 15:30:00,32.66,32.74,32.65,32.71,291800.0,22.1137,22.1679,22.1069,22.1476,291800.0
2010-06-07 15:40:00,32.71,32.72,32.64,32.64,321800.0,22.1476,22.1543,22.1002,22.1002,321800.0
2010-06-07 15:50:00,32.64,32.66,32.55,32.58,632700.0,22.1002,22.1137,22.0392,22.0595,632700.0
2010-06-08 09:30:00,32.57,32.76,32.56,32.64,240500.0,22.0528,22.1814,22.046,22.1002,240500.0
2010-06-08 09:40:00,32.64,32.66,32.51,32.54,182700.0,22.1002,22.1137,22.0121,22.0325,182700.0
2010-06-08 09:50:00,32.54,32.6,32.51,32.6,146300.0,22.0325,22.0731,22.0121,22.0731,146300.0
2010-06-08 10:00:00,32.6,32.75,32.59,32.75,154100.0,22.0731,22.1746,22.0663,22.1746,154100.0
2010-06-08 10:10:00,32.75,32.76,32.61,32.61,101500.0,22.1746,22.1814,22.0799,22.0799,101500.0
2010-06-08 10:20:00,32.62,32.66,32.57,32.65,93600.0,22.0866,22.1137,22.0528,22.1069,93600.0
2010-06-08 10:30:00,32.65,32.66,32.53,32.55,85400.0,22.1069,22.1137,22.0257,22.0392,85400.0
2010-06-08 10:40:00,32.54,32.55,32.45,32.52,133800.0,22.0325,22.0392,21.9715,22.0189,133800.0
2010-06-08 10:50:00,32.52,32.57,32.47,32.56,138700.0,22.0189,22.0528,21.9851,22.046,138700.0
2010-06-08 11:00:00,32.55,32.58,32.41,32.45,132800.0,22.0392,22.0595,21.9444,21.9715,132800.0
2010-06-08 11:10:00,32.44,32.53,32.38,32.53,128000.0,21.9648,22.0257,21.9241,22.0257,128000.0
2010-06-08 11:20:00,32.53,32.66,32.53,32.62,166400.0,22.0257,22.1137,22.0257,22.0866,166400.0
2010-06-08 11:30:00,32.62,32.71,32.62,32.65,119600.0,22.0866,22.1476,22.0866,22.1069,119600.0
2010-06-08 11:40:00,32.65,32.74,32.61,32.73,110700.0,22.1069,22.1679,22.0799,22.1611,110700.0
2010-06-08 11:50:00,32.72,32.83,32.72,32.74,190400.0,22.1543,22.2288,22.1543,22.1679,190400.0
2010-06-08 12:00:00,32.75,32.82,32.75,32.78,140900.0,22.1746,22.222,22.1746,22.195,140900.0
2010-06-08 12:10:00,32.78,32.79,32.73,32.76,111700.0,22.195,22.2017,22.1611,22.1814,111700.0
2010-06-08 12:20:00,32.76,32.77,32.68,32.7,64800.0,22.1814,22.1882,22.1273,22.1408,64800.0
2010-06-08 12:30:00,32.7,32.73,32.66,32.67,76100.0,22.1408,22.1611,22.1137,22.1205,76100.0
2010-06-08 12:40:00,32.67,32.72,32.66,32.71,207300.0,22.1205,22.1543,22.1137,22.1476,207300.0
2010-06-08 12:50:00,32.71,32.78,32.71,32.77,161200.0,22.1476,22.195,22.1476,22.1882,161200.0
2010-06-08 13:00:00,32.76,32.8,32.75,32.79,135500.0,22.1814,22.2085,22.1746,22.2017,135500.0
2010-06-08 13:10:00,32.78,32.8,32.76,32.79,161000.0,22.195,22.2085,22.1814,22.2017,161000.0
2010-06-08 13:20:00,32.8,32.82,32.76,32.78,165100.0,22.2085,22.222,22.1814,22.195,165100.0
2010-06-08 13:30:00,32.77,32.79,32.65,32.68,412500.0,22.1882,22.2017,22.1069,22.1273,412500.0
2010-06-08 13:40:00,32.69,32.69,32.58,32.59,97200.0,22.134,22.134,22.0595,22.0663,97200.0
2010-06-08 13:50:00,32.59,32.6,32.51,32.58,85500.0,22.0663,22.0731,22.0121,22.0595,85500.0
2010-06-08 14:00:00,32.57,32.62,32.54,32.59,182200.0,22.0528,22.0866,22.0325,22.0663,182200.0
2010-06-08 14:10:00,32.59,32.63,32.53,32.63,167400.0,22.0663,22.0934,22.0257,22.0934,167400.0
2010-06-08 14:20:00,32.63,32.72,32.6,32.68,161000.0,22.0934,22.1543,22.0731,22.1273,161000.0
2010-06-08 14:30:00,32.68,32.8,32.67,32.76,250500.0,22.1273,22.2085,22.1205,22.1814,250500.0
2010-06-08 14:40:00,32.76,32.84,32.74,32.8,231300.0,22.1814,22.2356,22.1679,22.2085,231300.0
2010-06-08 14:50:00,32.8,32.81,32.66,32.67,215900.0,22.2085,22.2153,22.1137,22.1205,215900.0
2010-06-08 15:00:00,32.66,32.72,32.65,32.7,340000.0,22.1137,22.1543,22.1069,22.1408,340000.0
2010-06-08 15:10:00,32.71,32.72,32.61,32.64,190800.0,22.1476,22.1543,22.0799,22.1002,190800.0
2010-06-08 15:20:00,32.63,32.81,32.63,32.81,286200.0,22.0934,22.2153,22.0934,22.2153,286200.0
2010-06-08 15:30:00,32.81,32.87,32.78,32.87,290700.0,22.2153,22.2559,22.195,22.2559,290700.0
2010-06-08 15:40:00,32.87,32.9,32.82,32.85,306000.0,22.2559,22.2762,22.222,22.2424,306000.0
2010-06-08 15:50:00,32.85,32.92,32.81,32.89,556000.0,22.2424,22.2898,22.2153,22.2694,556000.0
2010-06-09 09:30:00,33.0,33.12,32.95,32.95,165500.0,22.3439,22.4252,22.3101,22.3101,165500.0
2010-06-09 09:40:00,32.95,33.0,32.87,32.92,123600.0,22.3101,22.3439,22.2559,22.2898,123600.0
2010-06-09 09:50:00,32.91,32.92,32.86,32.89,141000.0,22.283,22.2898,22.2491,22.2694,141000.0
2010-06-09 10:00:00,32.89,32.94,32.87,32.9,122900.0,22.2694,22.3033,22.2559,22.2762,122900.0
2010-06-09 10:10:00,32.9,32.95,32.9,32.93,92500.0,22.2762,22.3101,22.2762,22.2965,92500.0
2010-06-09 10:20:00,32.93,32.95,32.91,32.94,101200.0,22.2965,22.3101,22.283,22.3033,101200.0
2010-06-09 10:30:00,32.94,32.99,32.88,32.88,143900.0,22.3033,22.3371,22.2627,22.2627,143900.0
2010-06-09 10:40:00,32.88,32.96,32.87,32.91,179800.0,22.2627,22.3168,22.2559,22.283,179800.0
2010-06-09 10:50:00,32.91,32.97,32.89,32.96,150200.0,22.283,22.3236,22.2694,22.3168,150200.0
2010-06-09 11:00:00,32.96,33.05,32.94,33.03,173500.0,22.3168,22.3778,22.3033,22.3642,173500.0
2010-06-09 11:10:00,33.03,33.05,33.0,33.04,108900.0,22.3642,22.3778,22.3439,22.371,108900.0
2010-06-09 11:20:00,33.03,33.19,33.03,33.18,305300.0,22.3642,22.4726,22.3642,22.4658,305300.0
2010-06-09 11:30:00,33.18,33.18,33.12,33.13,121100.0,22.4658,22.4658,22.4252,22.4319,121100.0
2010-06-09 11:40:00,33.13,33.18,33.13,33.14,60700.0,22.4319,22.4658,22.4319,22.4387,60700.0
2010-06-09 11:50:00,33.15,33.2,33.15,33.18,107900.0,22.4455,22.4793,22.4455,22.4658,107900.0
2010-06-09 12:00:00,33.18,33.23,33.17,33.21,69700.0,22.4658,22.4997,22.459,22.4861,69700.0
2010-06-09 12:10:00,33.22,33.29,33.2,33.26,94900.0,22.4929,22.5403,22.4793,22.52,94900.0
2010-06-09 12:20:00,33.27,33.28,33.17,33.17,101000.0,22.5267,22.5335,22.459,22.459,101000.0
2010-06-09 12:30:00,33.17,33.26,33.17,33.24,111800.0,22.459,22.52,22.459,22.5064,111800.0
2010-06-09 12:40:00,33.23,33.25,33.15,33.2,140900.0,22.4997,22.5132,22.4455,22.4793,140900.0
2010-06-09 12:50:00,33.2,33.24,33.19,33.19,60100.0,22.4793,22.5064,22.4726,22.4726,60100.0
2010-06-09 13:00:00,33.2,33.22,33.15,33.21,90800.0,22.4793,22.4929,22.4455,22.4861,90800.0
2010-06-09 13:10:00,33.22,33.24,33.18,33.23,66200.0,22.4929,22.5064,22.4658,22.4997,66200.0
2010-06-09 13:20:00,33.22,33.25,33.2,33.23,83100.0,22.4929,22.5132,22.4793,22.4997,83100.0
2010-06-09 13:30:00,33.24,33.25,33.18,33.19,97000.0,22.5064,22.5132,22.4658,22.4726,97000.0
2010-06-09 13:40:00,33.18,33.25,33.17,33.22,107100.0,22.4658,22.5132,22.459,22.4929,107100.0
2010-06-09 13:50:00,33.22,33.27,33.2,33.24,102500.0,22.4929,22.5267,22.4793,22.5064,102500.0
2010-06-09 14:00:00,33.24,33.26,33.11,33.14,135500.0,22.5064,22.52,22.4184,22.4387,135500.0
2010-06-09 14:10:00,33.15,33.23,33.13,33.2,138900.0,22.4455,22.4997,22.4319,22.4793,138900.0
2010-06-09 14:20:00,33.19,33.2,33.12,33.17,148400.0,22.4726,22.4793,22.4252,22.459,148400.0
2010-06-09 14:30:00,33.16,33.17,33.1,33.14,126400.0,22.4523,22.459,22.4116,22.4387,126400.0
2010-06-09 14:40:00,33.13,33.15,33.05,33.07,98500.0,22.4319,22.4455,22.3778,22.3913,98500.0
2010-06-09 14:50:00,33.06,33.1,32.97,32.98,114200.0,22.3845,22.4116,22.3236,22.3304,114200.0
2010-06-09 15:00:00,32.98,33.01,32.96,32.98,132100.0,22.3304,22.3507,22.3168,22.3304,132100.0
2010-06-09 15:10:00,32.98,32.99,32.86,32.88,289700.0,22.3304,22.3371,22.2491,22.2627,289700.0
2010-06-09 15:20:00,32.87,32.96,32.84,32.95,264400.0,22.2559,22.3168,22.2356,22.3101,264400.0
2010-06-09 15:30:00,32.95,32.95,32.81,32.88,326100.0,22.3101,22.3101,22.2153,22.2627,326100.0
2010-06-09 15:40:00,32.88,32.93,32.86,32.92,343200.0,22.2627,22.2965,22.2491,22.2898,343200.0
2010-06-09 15:50:00,32.92,32.97,32.84,32.93,608400.0,22.2898,22.3236,22.2356,22.2965,608400.0
2010-06-10 09:30:00,33.35,33.58,33.35,33.55,293300.0,22.5809,22.7366,22.5809,22.7163,293300.0
2010-06-10 09:40:00,33.55,33.64,33.52,33.6,167900.0,22.7163,22.7773,22.696,22.7502,167900.0
2010-06-10 09:50:00,33.59,33.82,33.58,33.81,218200.0,22.7434,22.8991,22.7366,22.8924,218200.0
2010-06-10 10:00:00,33.81,33.92,33.67,33.69,313800.0,22.8924,22.9668,22.7976,22.8111,313800.0
2010-06-10 10:10:00,33.69,33.7,33.63,33.64,212600.0,22.8111,22.8179,22.7705,22.7773,212600.0
2010-06-10 10:20:00,33.63,33.69,33.53,33.57,165300.0,22.7705,22.8111,22.7028,22.7299,165300.0
2010-06-10 10:30:00,33.58,33.6,33.54,33.56,67200.0,22.7366,22.7502,22.7095,22.7231,67200.0
2010-06-10 10:40:00,33.56,33.58,33.51,33.53,88400.0,22.7231,22.7366,22.6892,22.7028,88400.0
2010-06-10 10:50:00,33.53,33.53,33.5,33.52,105500.0,22.7028,22.7028,22.6825,22.696,105500.0
2010-06-10 11:00:00,33.52,33.63,33.52,33.59,136500.0,22.696,22.7705,22.696,22.7434,136500.0
2010-06-10 11:10:00,33.6,33.63,33.55,33.56,82300.0,22.7502,22.7705,22.7163,22.7231,82300.0
2010-06-10 11:20:00,33.57,33.63,33.56,33.6,90100.0,22.7299,22.7705,22.7231,22.7502,90100.0
2010-06-10 11:30:00,33.61,33.63,33.51,33.56,236900.0,22.7569,22.7705,22.6892,22.7231,236900.0
2010-06-10 11:40:00,33.56,33.59,33.52,33.53,169800.0,22.7231,22.7434,22.696,22.7028,169800.0
2010-06-10 11:50:00,33.53,33.56,33.5,33.51,120600.0,22.7028,22.7231,22.6825,22.6892,120600.0
2010-06-10 12:00:00,33.52,33.53,33.36,33.37,130300.0,22.696,22.7028,22.5877,22.5944,130300.0
2010-06-10 12:10:00,33.36,33.38,33.33,33.37,162800.0,22.5877,22.6012,22.5674,22.5944,162800.0
2010-06-10 12:20:00,33.37,33.38,33.33,33.34,259800.0,22.5944,22.6012,22.5674,22.5741,259800.0
2010-06-10 12:30:00,33.34,33.36,33.25,33.28,197000.0,22.5741,22.5877,22.5132,22.5335,197000.0
2010-06-10 12:40:00,33.28,33.29,33.21,33.25,214600.0,22.5335,22.5403,22.4861,22.5132,214600.0
2010-06-10 12:50:00,33.25,33.26,33.21,33.25,209200.0,22.5132,22.52,22.4861,22.5132,209200.0
2010-06-10 13:00:00,33.25,33.25,33.16,33.2,167300.0,22.5132,22.5132,22.4523,22.4793,167300.0
2010-06-10 13:10:00,33.2,33.23,33.15,33.18,177100.0,22.4793,22.4997,22.4455,22.4658,177100.0
2010-06-10 13:20:00,33.18,33.28,33.18,33.25,142500.0,22.4658,22.5335,22.4658,22.5132,142500.0
2010-06-10 13:30:00,33.26,33.31,33.24,33.31,103900.0,22.52,22.5538,22.5064,22.5538,103900.0
2010-06-10 13:40:00,33.3,33.39,33.29,33.39,66400.0,22.547,22.608,22.5403,22.608,66400.0
2010-06-10 13:50:00,33.39,33.4,33.33,33.35,83700.0,22.608,22.6148,22.5674,22.5809,83700.0
2010-06-10 14:00:00,33.34,33.35,33.25,33.25,81900.0,22.5741,22.5809,22.5132,22.5132,81900.0
2010-06-10 14:10:00,33.26,33.35,33.25,33.33,104900.0,22.52,22.5809,22.5132,22.5674,104900.0
2010-06-10 14:20:00,33.34,33.36,33.3,33.3,108500.0,22.5741,22.5877,22.547,22.547,108500.0
2010-06-10 14:30:00,33.3,33.35,33.3,33.34,107400.0,22.547,22.5809,22.547,22.5741,107400.0
2010-06-10 14:40:00,33.33,33.43,33.33,33.39,153300.0,22.5674,22.6351,22.5674,22.608,153300.0
2010-06-10 14:50:00,33.38,33.4,33.37,33.37,118000.0,22.6012,22.6148,22.5944,22.5944,118000.0
2010-06-10 15:00:00,33.38,33.41,33.33,33.38,168900.0,22.6012,22.6215,22.5674,22.6012,168900.0
2010-06-10 15:10:00,33.38,33.39,33.29,33.38,154500.0,22.6012,22.608,22.5403,22.6012,154500.0
2010-06-10 15:20:00,33.38,33.44,33.36,33.38,202800.0,22.6012,22.6418,22.5877,22.6012,202800.0
2010-06-10 15:30:00,33.38,33.4,33.35,33.35,158800.0,22.6012,22.6148,22.5809,22.5809,158800.0
2010-06-10 15:40:00,33.35,33.41,33.34,33.39,304200.0,22.5809,22.6215,22.5741,22.608,304200.0
2010-06-10 15:50:00,33.4,33.5,33.39,33.47,514300.0,22.6148,22.6825,22.608,22.6622,514300.0
2010-06-11 09:30:00,33.32,33.8,33.26,33.63,390100.0,22.5606,22.8856,22.52,22.7705,390100.0
2010-06-11 09:40:00,33.65,33.66,33.54,33.56,245400.0,22.784,22.7908,22.7095,22.7231,245400.0
2010-06-11 09:50:00,33.56,33.58,33.51,33.53,131300.0,22.7231,22.7366,22.6892,22.7028,131300.0
2010-06-11 10:00:00,33.53,33.63,33.47,33.63,209800.0,22.7028,22.7705,22.6622,22.7705,209800.0
2010-06-11 10:10:00,33.62,33.72,33.62,33.69,210700.0,22.7637,22.8314,22.7637,22.8111,210700.0
2010-06-11 10:20:00,33.68,33.73,33.67,33.73,131400.0,22.8043,22.8382,22.7976,22.8382,131400.0
2010-06-11 10:30:00,33.72,33.79,33.72,33.73,128700.0,22.8314,22.8788,22.8314,22.8382,128700.0
2010-06-11 10:40:00,33.73,33.76,33.69,33.72,200600.0,22.8382,22.8585,22.8111,22.8314,200600.0
2010-06-11 10:50:00,33.72,33.72,33.62,33.7,194200.0,22.8314,22.8314,22.7637,22.8179,194200.0
2010-06-11 11:00:00,33.71,33.71,33.61,33.64,89300.0,22.8247,22.8247,22.7569,22.7773,89300.0
2010-06-11 11:10:00,33.64,33.66,33.57,33.6,92600.0,22.7773,22.7908,22.7299,22.7502,92600.0
2010-06-11 11:20:00,33.61,33.63,33.58,33.59,131000.0,22.7569,22.7705,22.7366,22.7434,131000.0
2010-06-11 11:30:00,33.59,33.62,33.57,33.57,137900.0,22.7434,22.7637,22.7299,22.7299,137900.0
2010-06-11 11:40:00,33.56,33.57,33.52,33.53,132500.0,22.7231,22.7299,22.696,22.7028,132500.0
2010-06-11 11:50:00,33.53,33.6,33.52,33.59,137900.0,22.7028,22.7502,22.696,22.7434,137900.0
2010-06-11 12:00:00,33.59,33.62,33.52,33.55,332800.0,22.7434,22.7637,22.696,22.7163,332800.0
2010-06-11 12:10:00,33.56,33.58,33.49,33.5,118600.0,22.7231,22.7366,22.6757,22.6825,118600.0
2010-06-11 12:20:00,33.5,33.51,33.43,33.45,84100.0,22.6825,22.6892,22.6351,22.6486,84100.0
2010-06-11 12:30:00,33.45,33.47,33.4,33.43,70800.0,22.6486,22.6622,22.6148,22.6351,70800.0
2010-06-11 12:40:00,33.43,33.55,33.43,33.53,100300.0,22.6351,22.7163,22.6351,22.7028,100300.0
2010-06-11 12:50:00,33.53,33.54,33.48,33.5,54900.0,22.7028,22.7095,22.6689,22.6825,54900.0
2010-06-11 13:00:00,33.51,33.63,33.5,33.61,67700.0,22.6892,22.7705,22.6825,22.7569,67700.0
2010-06-11 13:10:00,33.6,33.65,33.59,33.62,39500.0,22.7502,22.784,22.7434,22.7637,39500.0
2010-06-11 13:20:00,33.62,33.62,33.56,33.57,41500.0,22.7637,22.7637,22.7231,22.7299,41500.0
2010-06-11 13:30:00,33.57,33.63,33.57,33.61,64200.0,22.7299,22.7705,22.7299,22.7569,64200.0
2010-06-11 13:40:00,33.61,33.62,33.52,33.52,39000.0,22.7569,22.7637,22.696,22.696,39000.0
2010-06-11 13:50:00,33.52,33.59,33.52,33.57,47800.0,22.696,22.7434,22.696,22.7299,47800.0
2010-06-11 14:00:00,33.56,33.6,33.55,33.59,36100.0,22.7231,22.7502,22.7163,22.7434,36100.0
2010-06-11 14:10:00,33.59,33.6,33.52,33.52,50100.0,22.7434,22.7502,22.696,22.696,50100.0
2010-06-11 14:20:00,33.52,33.55,33.5,33.53,56500.0,22.696,22.7163,22.6825,22.7028,56500.0
2010-06-11 14:30:00,33.53,33.56,33.5,33.5,43900.0,22.7028,22.7231,22.6825,22.6825,43900.0
2010-06-11 14:40:00,33.51,33.59,33.5,33.57,47000.0,22.6892,22.7434,22.6825,22.7299,47000.0
2010-06-11 14:50:00,33.57,33.6,33.54,33.55,35100.0,22.7299,22.7502,22.7095,22.7163,35100.0
2010-06-11 15:00:00,33.56,33.59,33.53,33.54,46600.0,22.7231,22.7434,22.7028,22.7095,46600.0
2010-06-11 15:10:00,33.54,33.56,33.51,33.56,53900.0,22.7095,22.7231,22.6892,22.7231,53900.0
2010-06-11 15:20:00,33.56,33.59,33.54,33.57,81900.0,22.7231,22.7434,22.7095,22.7299,81900.0
2010-06-11 15:30:00,33.57,33.61,33.56,33.6,129500.0,22.7299,22.7569,22.7231,22.7502,129500.0
2010-06-11 15:40:00,33.6,33.67,33.6,33.66,298300.0,22.7502,22.7976,22.7502,22.7908,298300.0
2010-06-11 15:50:00,33.66,33.68,33.63,33.67,434500.0,22.7908,22.8043,22.7705,22.7976,434500.0
2010-06-14 09:30:00,34.0,34.04,33.88,33.91,223100.0,23.021,23.0481,22.9398,22.9601,223100.0
2010-06-14 09:40:00,33.91,33.94,33.87,33.92,147600.0,22.9601,22.9804,22.933,22.9668,147600.0
2010-06-14 09:50:00,33.92,33.96,33.85,33.88,227900.0,22.9668,22.9939,22.9194,22.9398,227900.0
2010-06-14 10:00:00,33.88,33.92,33.84,33.86,147300.0,22.9398,22.9668,22.9127,22.9262,147300.0
2010-06-14 10:10:00,33.86,33.96,33.84,33.96,104300.0,22.9262,22.9939,22.9127,22.9939,104300.0
2010-06-14 10:20:00,33.96,33.97,33.9,33.94,69900.0,22.9939,23.0007,22.9533,22.9804,69900.0
2010-06-14 10:30:00,33.94,33.97,33.9,33.95,124900.0,22.9804,23.0007,22.9533,22.9872,124900.0
2010-06-14 10:40:00,33.94,33.95,33.86,33.88,102500.0,22.9804,22.9872,22.9262,22.9398,102500.0
2010-06-14 10:50:00,33.89,33.99,33.88,33.97,207200.0,22.9465,23.0142,22.9398,23.0007,207200.0
2010-06-14 11:00:00,33.97,34.03,33.95,34.03,69300.0,23.0007,23.0413,22.9872,23.0413,69300.0
2010-06-14 11:10:00,34.03,34.08,33.99,34.06,242900.0,23.0413,23.0752,23.0142,23.0616,242900.0
2010-06-14 11:20:00,34.06,34.11,34.04,34.07,112100.0,23.0616,23.0955,23.0481,23.0684,112100.0
2010-06-14 11:30:00,34.07,34.09,34.01,34.01,82000.0,23.0684,23.0819,23.0278,23.0278,82000.0
2010-06-14 11:40:00,34.01,34.08,34.0,34.04,91200.0,23.0278,23.0752,23.021,23.0481,91200.0
2010-06-14 11:50:00,34.04,34.06,34.01,34.02,48100.0,23.0481,23.0616,23.0278,23.0346,48100.0
2010-06-14 12:00:00,34.03,34.09,34.02,34.08,78900.0,23.0413,23.0819,23.0346,23.0752,78900.0
2010-06-14 12:10:00,34.08,34.1,34.05,34.05,126300.0,23.0752,23.0887,23.0549,23.0549,126300.0
2010-06-14 12:20:00,34.04,34.09,34.04,34.09,82800.0,23.0481,23.0819,23.0481,23.0819,82800.0
2010-06-14 12:30:00,34.09,34.1,34.08,34.09,59500.0,23.0819,23.0887,23.0752,23.0819,59500.0
2010-06-14 12:40:00,34.09,34.1,34.07,34.07,70900.0,23.0819,23.0887,23.0684,23.0684,70900.0
2010-06-14 12:50:00,34.07,34.1,34.06,34.06,62800.0,23.0684,23.0887,23.0616,23.0616,62800.0
2010-06-14 13:00:00,34.07,34.1,34.03,34.07,141900.0,23.0684,23.0887,23.0413,23.0684,141900.0
2010-06-14 13:10:00,34.07,34.15,34.07,34.13,133300.0,23.0684,23.1226,23.0684,23.109,133300.0
2010-06-14 13:20:00,34.13,34.17,34.12,34.13,63600.0,23.109,23.1361,23.1023,23.109,63600.0
2010-06-14 13:30:00,34.13,34.2,34.13,34.2,97800.0,23.109,23.1564,23.109,23.1564,97800.0
2010-06-14 13:40:00,34.19,34.22,34.18,34.18,57000.0,23.1497,23.17,23.1429,23.1429,57000.0
2010-06-14 13:50:00,34.18,34.19,34.08,34.1,122000.0,23.1429,23.1497,23.0752,23.0887,122000.0
2010-06-14 14:00:00,34.08,34.12,34.06,34.08,167500.0,23.0752,23.1023,23.0616,23.0752,167500.0
2010-06-14 14:10:00,34.08,34.12,34.02,34.04,148100.0,23.0752,23.1023,23.0346,23.0481,148100.0
2010-06-14 14:20:00,34.03,34.09,34.02,34.07,120200.0,23.0413,23.0819,23.0346,23.0684,120200.0
2010-06-14 14:30:00,34.08,34.08,34.02,34.03,169200.0,23.0752,23.0752,23.0346,23.0413,169200.0
2010-06-14 14:40:00,34.03,34.09,34.01,34.06,139400.0,23.0413,23.0819,23.0278,23.0616,139400.0
2010-06-14 14:50:00,34.06,34.09,34.05,34.08,121000.0,23.0616,23.0819,23.0549,23.0752,121000.0
2010-06-14 15:00:00,34.08,34.09,34.04,34.04,147900.0,23.0752,23.0819,23.0481,23.0481,147900.0
2010-06-14 15:10:00,34.05,34.06,34.03,34.03,185100.0,23.0549,23.0616,23.0413,23.0413,185100.0
2010-06-14 15:20:00,34.03,34.04,33.94,33.96,255400.0,23.0413,23.0481,22.9804,22.9939,255400.0
2010-06-14 15:30:00,33.96,33.97,33.92,33.93,258200.0,22.9939,23.0007,22.9668,22.9736,258200.0
2010-06-14 15:40:00,33.93,33.94,33.9,33.9,377000.0,22.9736,22.9804,22.9533,22.9533,377000.0
2010-06-14 15:50:00,33.91,33.92,33.83,33.84,604600.0,22.9601,22.9668,22.9059,22.9127,604600.0
2010-06-15 09:30:00,33.96,34.22,33.93,33.96,350400.0,22.9939,23.17,22.9736,22.9939,350400.0
2010-06-15 09:40:00,33.96,34.0,33.91,33.92,151100.0,22.9939,23.021,22.9601,22.9668,151100.0
2010-06-15 09:50:00,33.92,33.99,33.92,33.95,125300.0,22.9668,23.0142,22.9668,22.9872,125300.0
2010-06-15 10:00:00,33.94,33.94,33.83,33.85,157400.0,22.9804,22.9804,22.9059,22.9194,157400.0
2010-06-15 10:10:00,33.85,33.85,33.76,33.8,125000.0,22.9194,22.9194,22.8585,22.8856,125000.0
2010-06-15 10:20:00,33.81,33.93,33.81,33.83,202500.0,22.8924,22.9736,22.8924,22.9059,202500.0
2010-06-15 10:30:00,33.83,33.86,33.78,33.8,136800.0,22.9059,22.9262,22.872,22.8856,136800.0
2010-06-15 10:40:00,33.8,33.85,33.77,33.85,83300.0,22.8856,22.9194,22.8653,22.9194,83300.0
2010-06-15 10:50:00,33.85,33.86,33.8,33.83,81300.0,22.9194,22.9262,22.8856,22.9059,81300.0
2010-06-15 11:00:00,33.83,33.87,33.82,33.84,72400.0,22.9059,22.933,22.8991,22.9127,72400.0
2010-06-15 11:10:00,33.83,33.84,33.79,33.83,55000.0,22.9059,22.9127,22.8788,22.9059,55000.0
2010-06-15 11:20:00,33.83,33.87,33.82,33.84,36600.0,22.9059,22.933,22.8991,22.9127,36600.0
2010-06-15 11:30:00,33.84,33.88,33.82,33.87,52300.0,22.9127,22.9398,22.8991,22.933,52300.0
2010-06-15 11:40:00,33.88,33.88,33.85,33.85,52900.0,22.9398,22.9398,22.9194,22.9194,52900.0
2010-06-15 11:50:00,33.86,33.93,33.85,33.89,64000.0,22.9262,22.9736,22.9194,22.9465,64000.0
2010-06-15 12:00:00,33.89,33.94,33.88,33.91,112300.0,22.9465,22.9804,22.9398,22.9601,112300.0
2010-06-15 12:10:00,33.91,33.97,33.9,33.95,96000.0,22.9601,23.0007,22.9533,22.9872,96000.0
2010-06-15 12:20:00,33.95,33.95,33.89,33.92,88100.0,22.9872,22.9872,22.9465,22.9668,88100.0
2010-06-15 12:30:00,33.91,33.94,33.9,33.9,121300.0,22.9601,22.9804,22.9533,22.9533,121300.0
2010-06-15 12:40:00,33.9,33.93,33.87,33.93,83500.0,22.9533,22.9736,22.933,22.9736,83500.0
2010-06-15 12:50:00,33.93,33.98,33.92,33.97,112400.0,22.9736,23.0075,22.9668,23.0007,112400.0
2010-06-15 13:00:00,33.97,33.99,33.93,33.94,236800.0,23.0007,23.0142,22.9736,22.9804,236800.0
2010-06-15 13:10:00,33.94,34.01,33.93,34.0,212500.0,22.9804,23.0278,22.9736,23.021,212500.0
2010-06-15 13:20:00,34.0,34.08,34.0,34.03,184300.0,23.021,23.0752,23.021,23.0413,184300.0
2010-06-15 13:30:00,34.03,34.11,34.02,34.09,99900.0,23.0413,23.0955,23.0346,23.0819,99900.0
2010-06-15 13:40:00,34.09,34.09,34.01,34.05,63000.0,23.0819,23.0819,23.0278,23.0549,63000.0
2010-06-15 13:50:00,34.05,34.1,34.04,34.1,61000.0,23.0549,23.0887,23.0481,23.0887,61000.0
2010-06-15 14:00:00,34.09,34.13,34.05,34.11,493200.0,23.0819,23.109,23.0549,23.0955,493200.0
2010-06-15 14:10:00,34.1,34.19,34.1,34.18,76900.0,23.0887,23.1497,23.0887,23.1429,76900.0
2010-06-15 14:20:00,34.19,34.2,34.17,34.19,127400.0,23.1497,23.1564,23.1361,23.1497,127400.0
2010-06-15 14:30:00,34.18,34.21,34.18,34.21,106300.0,23.1429,23.1632,23.1429,23.1632,106300.0
2010-06-15 14:40:00,34.2,34.25,34.19,34.25,119900.0,23.1564,23.1903,23.1497,23.1903,119900.0
2010-06-15 14:50:00,34.25,34.27,34.25,34.26,129400.0,23.1903,23.2038,23.1903,23.1971,129400.0
2010-06-15 15:00:00,34.25,34.27,34.21,34.26,225200.0,23.1903,23.2038,23.1632,23.1971,225200.0
2010-06-15 15:10:00,34.26,34.32,34.25,34.29,168300.0,23.1971,23.2377,23.1903,23.2174,168300.0
2010-06-15 15:20:00,34.29,34.36,34.27,34.35,144600.0,23.2174,23.2648,23.2038,23.258,144600.0
2010-06-15 15:30:00,34.36,34.37,34.29,34.37,211300.0,23.2648,23.2715,23.2174,23.2715,211300.0
2010-06-15 15:40:00,34.37,34.41,34.35,34.4,337300.0,23.2715,23.2986,23.258,23.2918,337300.0
2010-06-15 15:50:00,34.4,34.42,34.37,34.4,501900.0,23.2918,23.3054,23.2715,23.2918,501900.0
2010-06-16 09:30:00,34.25,34.36,34.2,34.24,265000.0,23.1903,23.2648,23.1564,23.1835,265000.0
2010-06-16 09:40:00,34.23,34.31,34.19,34.26,203900.0,23.1767,23.2309,23.1497,23.1971,203900.0
2010-06-16 09:50:00,34.26,34.26,34.16,34.18,139500.0,23.1971,23.1971,23.1293,23.1429,139500.0
2010-06-16 10:00:00,34.17,34.23,34.16,34.19,158200.0,23.1361,23.1767,23.1293,23.1497,158200.0
2010-06-16 10:10:00,34.19,34.19,34.11,34.12,249000.0,23.1497,23.1497,23.0955,23.1023,249000.0
2010-06-16 10:20:00,34.13,34.13,34.05,34.05,160700.0,23.109,23.109,23.0549,23.0549,160700.0
2010-06-16 10:30:00,34.06,34.07,34.0,34.04,242500.0,23.0616,23.0684,23.021,23.0481,242500.0
2010-06-16 10:40:00,34.04,34.06,34.0,34.0,255000.0,23.0481,23.0616,23.021,23.021,255000.0
2010-06-16 10:50:00,34.0,34.02,33.96,33.97,241100.0,23.021,23.0346,22.9939,23.0007,241100.0
2010-06-16 11:00:00,33.96,34.01,33.96,34.0,219900.0,22.9939,23.0278,22.9939,23.021,219900.0
2010-06-16 11:10:00,34.0,34.01,33.98,34.0,205700.0,23.021,23.0278,23.0075,23.021,205700.0
2010-06-16 11:20:00,33.99,34.0,33.97,33.98,114400.0,23.0142,23.021,23.0007,23.0075,114400.0
2010-06-16 11:30:00,33.98,34.0,33.97,34.0,90000.0,23.0075,23.021,23.0007,23.021,90000.0
2010-06-16 11:40:00,33.99,34.0,33.96,33.98,80900.0,23.0142,23.021,22.9939,23.0075,80900.0
2010-06-16 11:50:00,33.99,34.02,33.98,34.02,117300.0,23.0142,23.0346,23.0075,23.0346,117300.0
2010-06-16 12:00:00,34.02,34.06,34.01,34.03,303000.0,23.0346,23.0616,23.0278,23.0413,303000.0
2010-06-16 12:10:00,34.03,34.03,33.98,33.99,152900.0,23.0413,23.0413,23.0075,23.0142,152900.0
2010-06-16 12:20:00,34.0,34.01,33.99,34.0,59900.0,23.021,23.0278,23.0142,23.021,59900.0
2010-06-16 12:30:00,34.0,34.0,33.95,33.96,110600.0,23.021,23.021,22.9872,22.9939,110600.0
2010-06-16 12:40:00,33.96,33.99,33.95,33.97,76500.0,22.9939,23.0142,22.9872,23.0007,76500.0
2010-06-16 12:50:00,33.97,33.99,33.95,33.97,98000.0,23.0007,23.0142,22.9872,23.0007,98000.0
2010-06-16 13:00:00,33.98,33.99,33.96,33.97,92700.0,23.0075,23.0142,22.9939,23.0007,92700.0
2010-06-16 13:10:00,33.97,33.98,33.92,33.94,96900.0,23.0007,23.0075,22.9668,22.9804,96900.0
2010-06-16 13:20:00,33.95,33.98,33.95,33.96,80100.0,22.9872,23.0075,22.9872,22.9939,80100.0
2010-06-16 13:30:00,33.96,33.98,33.94,33.97,78000.0,22.9939,23.0075,22.9804,23.0007,78000.0
2010-06-16 13:40:00,33.97,33.99,33.96,33.97,147500.0,23.0007,23.0142,22.9939,23.0007,147500.0
2010-06-16 13:50:00,33.97,34.01,33.96,33.99,277800.0,23.0007,23.0278,22.9939,23.0142,277800.0
2010-06-16 14:00:00,33.99,34.0,33.98,33.99,154600.0,23.0142,23.021,23.0075,23.0142,154600.0
2010-06-16 14:10:00,33.99,33.99,33.98,33.99,51900.0,23.0142,23.0142,23.0075,23.0142,51900.0
2010-06-16 14:20:00,33.99,33.99,33.94,33.95,155700.0,23.0142,23.0142,22.9804,22.9872,155700.0
2010-06-16 14:30:00,33.95,34.01,33.95,34.0,177200.0,22.9872,23.0278,22.9872,23.021,177200.0
2010-06-16 14:40:00,33.99,34.0,33.95,34.0,171700.0,23.0142,23.021,22.9872,23.021,171700.0
2010-06-16 14:50:00,34.0,34.02,33.97,34.0,207000.0,23.021,23.0346,23.0007,23.021,207000.0
2010-06-16 15:00:00,33.99,34.01,33.95,33.99,177400.0,23.0142,23.0278,22.9872,23.0142,177400.0
2010-06-16 15:10:00,33.98,34.04,33.97,33.97,208300.0,23.0075,23.0481,23.0007,23.0007,208300.0
2010-06-16 15:20:00,33.97,33.99,33.92,33.97,490700.0,23.0007,23.0142,22.9668,23.0007,490700.0
2010-06-16 15:30:00,33.96,34.07,33.95,34.05,238500.0,22.9939,23.0684,22.9872,23.0549,238500.0
2010-06-16 15:40:00,34.06,34.1,34.04,34.1,259300.0,23.0616,23.0887,23.0481,23.0887,259300.0
2010-06-16 15:50:00,34.1,34.12,34.08,34.1,475000.0,23.0887,23.1023,23.0752,23.0887,475000.0
2010-06-17 09:30:00,34.24,34.26,33.98,34.03,230600.0,23.1835,23.1971,23.0075,23.0413,230600.0
2010-06-17 09:40:00,34.03,34.13,34.01,34.06,179600.0,23.0413,23.109,23.0278,23.0616,179600.0
2010-06-17 09:50:00,34.06,34.16,34.04,34.13,139500.0,23.0616,23.1293,23.0481,23.109,139500.0
2010-06-17 10:00:00,34.13,34.14,33.95,34.06,247600.0,23.109,23.1158,22.9872,23.0616,247600.0
2010-06-17 10:10:00,34.06,34.07,33.94,33.96,186000.0,23.0616,23.0684,22.9804,22.9939,186000.0
2010-06-17 10:20:00,33.95,34.01,33.92,34.0,152300.0,22.9872,23.0278,22.9668,23.021,152300.0
2010-06-17 10:30:00,34.0,34.01,33.96,33.98,118200.0,23.021,23.0278,22.9939,23.0075,118200.0
2010-06-17 10:40:00,33.98,34.02,33.97,34.01,160600.0,23.0075,23.0346,23.0007,23.0278,160600.0
2010-06-17 10:50:00,34.01,34.03,33.99,34.03,95200.0,23.0278,23.0413,23.0142,23.0413,95200.0
2010-06-17 11:00:00,34.02,34.03,33.97,34.0,212800.0,23.0346,23.0413,23.0007,23.021,212800.0
2010-06-17 11:10:00,34.0,34.01,33.98,33.99,119400.0,23.021,23.0278,23.0075,23.0142,119400.0
2010-06-17 11:20:00,34.0,34.04,33.99,34.02,171300.0,23.021,23.0481,23.0142,23.0346,171300.0
2010-06-17 11:30:00,34.02,34.04,34.02,34.04,122500.0,23.0346,23.0481,23.0346,23.0481,122500.0
2010-06-17 11:40:00,34.04,34.06,34.03,34.05,117000.0,23.0481,23.0616,23.0413,23.0549,117000.0
2010-06-17 11:50:00,34.04,34.05,34.01,34.01,190600.0,23.0481,23.0549,23.0278,23.0278,190600.0
2010-06-17 12:00:00,34.02,34.04,33.97,34.0,134700.0,23.0346,23.0481,23.0007,23.021,134700.0
2010-06-17 12:10:00,34.01,34.02,33.99,33.99,85100.0,23.0278,23.0346,23.0142,23.0142,85100.0
2010-06-17 12:20:00,34.0,34.01,33.97,33.98,127700.0,23.021,23.0278,23.0007,23.0075,127700.0
2010-06-17 12:30:00,33.98,34.0,33.97,34.0,59000.0,23.0075,23.021,23.0007,23.021,59000.0
2010-06-17 12:40:00,34.0,34.0,33.98,33.99,62000.0,23.021,23.021,23.0075,23.0142,62000.0
2010-06-17 12:50:00,33.99,34.01,33.99,34.0,74400.0,23.0142,23.0278,23.0142,23.021,74400.0
2010-06-17 13:00:00,34.0,34.01,33.98,33.99,73600.0,23.021,23.0278,23.0075,23.0142,73600.0
2010-06-17 13:10:00,33.99,34.01,33.98,34.01,115000.0,23.0142,23.0278,23.0075,23.0278,115000.0
2010-06-17 13:20:00,34.01,34.03,34.0,34.03,135700.0,23.0278,23.0413,23.021,23.0413,135700.0
2010-06-17 13:30:00,34.03,34.03,34.0,34.03,96700.0,23.0413,23.0413,23.021,23.0413,96700.0
2010-06-17 13:40:00,34.03,34.04,34.01,34.04,125300.0,23.0413,23.0481,23.0278,23.0481,125300.0
2010-06-17 13:50:00,34.04,34.09,34.02,34.07,176800.0,23.0481,23.0819,23.0346,23.0684,176800.0
2010-06-17 14:00:00,34.08,34.11,34.07,34.11,106000.0,23.0752,23.0955,23.0684,23.0955,106000.0
2010-06-17 14:10:00,34.11,34.13,34.1,34.13,103200.0,23.0955,23.109,23.0887,23.109,103200.0
2010-06-17 14:20:00,34.13,34.15,34.13,34.13,80300.0,23.109,23.1226,23.109,23.109,80300.0
2010-06-17 14:30:00,34.13,34.2,34.12,34.19,131400.0,23.109,23.1564,23.1023,23.1497,131400.0
2010-06-17 14:40:00,34.2,34.2,34.16,34.19,157400.0,23.1564,23.1564,23.1293,23.1497,157400.0
2010-06-17 14:50:00,34.19,34.21,34.17,34.21,154700.0,23.1497,23.1632,23.1361,23.1632,154700.0
2010-06-17 15:00:00,34.21,34.21,34.14,34.17,172700.0,23.1632,23.1632,23.1158,23.1361,172700.0
2010-06-17 15:10:00,34.18,34.19,34.13,34.16,134800.0,23.1429,23.1497,23.109,23.1293,134800.0
2010-06-17 15:20:00,34.17,34.19,34.15,34.17,143000.0,23.1361,23.1497,23.1226,23.1361,143000.0
2010-06-17 15:30:00,34.16,34.29,34.16,34.26,229500.0,23.1293,23.2174,23.1293,23.1971,229500.0
2010-06-17 15:40:00,34.26,34.31,34.24,34.31,420000.0,23.1971,23.2309,23.1835,23.2309,420000.0
2010-06-17 15:50:00,34.31,34.39,34.31,34.38,490000.0,23.2309,23.2851,23.2309,23.2783,490000.0
2010-06-18 09:30:00,34.66,34.66,34.41,34.55,1883100.0,23.4679,23.4679,23.2986,23.3934,1883100.0
2010-06-18 09:40:00,34.55,34.58,34.48,34.49,305400.0,23.3934,23.4137,23.346,23.3528,305400.0
2010-06-18 09:50:00,34.49,34.56,34.49,34.51,166500.0,23.3528,23.4002,23.3528,23.3663,166500.0
2010-06-18 10:00:00,34.51,34.58,34.51,34.58,202600.0,23.3663,23.4137,23.3663,23.4137,202600.0
2010-06-18 10:10:00,34.58,34.65,34.58,34.62,153600.0,23.4137,23.4611,23.4137,23.4408,153600.0
2010-06-18 10:20:00,34.62,34.67,34.57,34.66,191000.0,23.4408,23.4747,23.4069,23.4679,191000.0
2010-06-18 10:30:00,34.66,34.73,34.65,34.68,144600.0,23.4679,23.5153,23.4611,23.4814,144600.0
2010-06-18 10:40:00,34.68,34.71,34.65,34.7,119600.0,23.4814,23.5017,23.4611,23.495,119600.0
2010-06-18 10:50:00,34.71,34.74,34.68,34.7,101200.0,23.5017,23.5221,23.4814,23.495,101200.0
2010-06-18 11:00:00,34.7,34.7,34.51,34.53,398600.0,23.495,23.495,23.3663,23.3799,398600.0
2010-06-18 11:10:00,34.54,34.55,34.5,34.55,121500.0,23.3866,23.3934,23.3596,23.3934,121500.0
2010-06-18 11:20:00,34.55,34.56,34.5,34.56,126700.0,23.3934,23.4002,23.3596,23.4002,126700.0
2010-06-18 11:30:00,34.55,34.56,34.47,34.48,263700.0,23.3934,23.4002,23.3392,23.346,263700.0
2010-06-18 11:40:00,34.48,34.49,34.45,34.48,176900.0,23.346,23.3528,23.3257,23.346,176900.0
2010-06-18 11:50:00,34.48,34.61,34.47,34.6,135600.0,23.346,23.434,23.3392,23.4273,135600.0
2010-06-18 12:00:00,34.61,34.62,34.56,34.57,117900.0,23.434,23.4408,23.4002,23.4069,117900.0
2010-06-18 12:10:00,34.57,34.6,34.56,34.59,51600.0,23.4069,23.4273,23.4002,23.4205,51600.0
2010-06-18 12:20:00,34.59,34.59,34.44,34.44,82800.0,23.4205,23.4205,23.3189,23.3189,82800.0
2010-06-18 12:30:00,34.45,34.46,34.41,34.41,94500.0,23.3257,23.3325,23.2986,23.2986,94500.0
2010-06-18 12:40:00,34.42,34.43,34.39,34.42,152300.0,23.3054,23.3122,23.2851,23.3054,152300.0
2010-06-18 12:50:00,34.43,34.44,34.4,34.41,76700.0,23.3122,23.3189,23.2918,23.2986,76700.0
2010-06-18 13:00:00,34.42,34.53,34.41,34.5,115800.0,23.3054,23.3799,23.2986,23.3596,115800.0
2010-06-18 13:10:00,34.51,34.53,34.47,34.48,99000.0,23.3663,23.3799,23.3392,23.346,99000.0
2010-06-18 13:20:00,34.49,34.49,34.47,34.47,36800.0,23.3528,23.3528,23.3392,23.3392,36800.0
2010-06-18 13:30:00,34.47,34.48,34.45,34.45,62200.0,23.3392,23.346,23.3257,23.3257,62200.0
2010-06-18 13:40:00,34.46,34.47,34.39,34.4,139200.0,23.3325,23.3392,23.2851,23.2918,139200.0
2010-06-18 13:50:00,34.41,34.41,34.36,34.39,122000.0,23.2986,23.2986,23.2648,23.2851,122000.0
2010-06-18 14:00:00,34.38,34.4,34.37,34.38,103900.0,23.2783,23.2918,23.2715,23.2783,103900.0
2010-06-18 14:10:00,34.38,34.47,34.37,34.45,79600.0,23.2783,23.3392,23.2715,23.3257,79600.0
2010-06-18 14:20:00,34.46,34.51,34.44,34.51,108400.0,23.3325,23.3663,23.3189,23.3663,108400.0
2010-06-18 14:30:00,34.51,34.55,34.5,34.55,94600.0,23.3663,23.3934,23.3596,23.3934,94600.0
2010-06-18 14:40:00,34.55,34.58,34.52,34.55,144900.0,23.3934,23.4137,23.3731,23.3934,144900.0
2010-06-18 14:50:00,34.55,34.57,34.55,34.56,68600.0,23.3934,23.4069,23.3934,23.4002,68600.0
2010-06-18 15:00:00,34.55,34.56,34.5,34.53,136000.0,23.3934,23.4002,23.3596,23.3799,136000.0
2010-06-18 15:10:00,34.52,34.55,34.5,34.52,114300.0,23.3731,23.3934,23.3596,23.3731,114300.0
2010-06-18 15:20:00,34.52,34.55,34.5,34.55,106300.0,23.3731,23.3934,23.3596,23.3934,106300.0
2010-06-18 15:30:00,34.55,34.57,34.48,34.48,217700.0,23.3934,23.4069,23.346,23.346,217700.0
2010-06-18 15:40:00,34.48,34.61,34.48,34.61,364800.0,23.346,23.434,23.346,23.434,364800.0
2010-06-18 15:50:00,34.61,34.64,34.6,34.61,538000.0,23.434,23.4543,23.4273,23.434,538000.0
2010-06-21 09:30:00,34.88,34.88,34.66,34.67,253300.0,23.6168,23.6168,23.4679,23.4747,253300.0
2010-06-21 09:40:00,34.67,34.72,34.58,34.64,222200.0,23.4747,23.5085,23.4137,23.4543,222200.0
2010-06-21 09:50:00,34.65,34.71,34.6,34.68,149300.0,23.4611,23.5017,23.4273,23.4814,149300.0
2010-06-21 10:00:00,34.67,34.7,34.66,34.69,85300.0,23.4747,23.495,23.4679,23.4882,85300.0
2010-06-21 10:10:00,34.69,34.79,34.68,34.73,143900.0,23.4882,23.5559,23.4814,23.5153,143900.0
2010-06-21 10:20:00,34.73,34.76,34.66,34.68,114600.0,23.5153,23.5356,23.4679,23.4814,114600.0
2010-06-21 10:30:00,34.68,34.77,34.67,34.76,90600.0,23.4814,23.5424,23.4747,23.5356,90600.0
2010-06-21 10:40:00,34.77,34.79,34.71,34.79,132500.0,23.5424,23.5559,23.5017,23.5559,132500.0
2010-06-21 10:50:00,34.78,34.79,34.66,34.68,106800.0,23.5491,23.5559,23.4679,23.4814,106800.0
2010-06-21 11:00:00,34.68,34.75,34.64,34.72,350800.0,23.4814,23.5288,23.4543,23.5085,350800.0
2010-06-21 11:10:00,34.71,34.74,34.68,34.68,71800.0,23.5017,23.5221,23.4814,23.4814,71800.0
2010-06-21 11:20:00,34.68,34.7,34.64,34.69,81500.0,23.4814,23.495,23.4543,23.4882,81500.0
2010-06-21 11:30:00,34.68,34.73,34.68,34.7,74800.0,23.4814,23.5153,23.4814,23.495,74800.0
2010-06-21 11:40:00,34.7,34.71,34.65,34.66,58800.0,23.495,23.5017,23.4611,23.4679,58800.0
2010-06-21 11:50:00,34.65,34.74,34.65,34.69,134900.0,23.4611,23.5221,23.4611,23.4882,134900.0
2010-06-21 12:00:00,34.69,34.72,34.62,34.63,57600.0,23.4882,23.5085,23.4408,23.4476,57600.0
2010-06-21 12:10:00,34.63,34.64,34.62,34.63,17200.0,23.4476,23.4543,23.4408,23.4476,17200.0
2010-06-21 12:20:00,34.62,34.65,34.61,34.64,72700.0,23.4408,23.4611,23.434,23.4543,72700.0
2010-06-21 12:30:00,34.63,34.69,34.63,34.65,55800.0,23.4476,23.4882,23.4476,23.4611,55800.0
2010-06-21 12:40:00,34.66,34.71,34.64,34.69,54800.0,23.4679,23.5017,23.4543,23.4882,54800.0
2010-06-21 12:50:00,34.69,34.69,34.63,34.69,53100.0,23.4882,23.4882,23.4476,23.4882,53100.0
2010-06-21 13:00:00,34.68,34.7,34.67,34.68,63100.0,23.4814,23.495,23.4747,23.4814,63100.0
2010-06-21 13:10:00,34.68,34.71,34.67,34.67,50400.0,23.4814,23.5017,23.4747,23.4747,50400.0
2010-06-21 13:20:00,34.67,34.68,34.65,34.66,44200.0,23.4747,23.4814,23.4611,23.4679,44200.0
2010-06-21 13:30:00,34.66,34.66,34.6,34.61,62700.0,23.4679,23.4679,23.4273,23.434,62700.0
2010-06-21 13:40:00,34.6,34.63,34.6,34.61,102900.0,23.4273,23.4476,23.4273,23.434,102900.0
2010-06-21 13:50:00,34.61,34.64,34.6,34.63,77600.0,23.434,23.4543,23.4273,23.4476,77600.0
2010-06-21 14:00:00,34.62,34.66,34.6,34.65,97500.0,23.4408,23.4679,23.4273,23.4611,97500.0
2010-06-21 14:10:00,34.65,34.68,34.63,34.67,68100.0,23.4611,23.4814,23.4476,23.4747,68100.0
2010-06-21 14:20:00,34.67,34.7,34.65,34.66,83200.0,23.4747,23.495,23.4611,23.4679,83200.0
2010-06-21 14:30:00,34.66,34.71,34.66,34.71,125500.0,23.4679,23.5017,23.4679,23.5017,125500.0
2010-06-21 14:40:00,34.71,34.73,34.7,34.7,83400.0,23.5017,23.5153,23.495,23.495,83400.0
2010-06-21 14:50:00,34.71,34.71,34.68,34.68,120300.0,23.5017,23.5017,23.4814,23.4814,120300.0
2010-06-21 15:00:00,34.69,34.7,34.62,34.65,161100.0,23.4882,23.495,23.4408,23.4611,161100.0
2010-06-21 15:10:00,34.64,34.65,34.52,34.52,163500.0,23.4543,23.4611,23.3731,23.3731,163500.0
2010-06-21 15:20:00,34.52,34.57,34.51,34.54,206900.0,23.3731,23.4069,23.3663,23.3866,206900.0
2010-06-21 15:30:00,34.54,34.6,34.53,34.58,196500.0,23.3866,23.4273,23.3799,23.4137,196500.0
2010-06-21 15:40:00,34.58,34.61,34.52,34.57,382300.0,23.4137,23.434,23.3731,23.4069,382300.0
2010-06-21 15:50:00,34.57,34.66,34.55,34.66,573900.0,23.4069,23.4679,23.3934,23.4679,573900.0
2010-06-22 09:30:00,34.66,34.74,34.57,34.73,143900.0,23.4679,23.5221,23.4069,23.5153,143900.0
2010-06-22 09:40:00,34.73,34.91,34.72,34.9,153500.0,23.5153,23.6372,23.5085,23.6304,153500.0
2010-06-22 09:50:00,34.9,34.91,34.76,34.76,127900.0,23.6304,23.6372,23.5356,23.5356,127900.0
2010-06-22 10:00:00,34.76,34.77,34.65,34.66,299600.0,23.5356,23.5424,23.4611,23.4679,299600.0
2010-06-22 10:10:00,34.66,34.72,34.63,34.65,170400.0,23.4679,23.5085,23.4476,23.4611,170400.0
2010-06-22 10:20:00,34.64,34.7,34.62,34.69,175200.0,23.4543,23.495,23.4408,23.4882,175200.0
2010-06-22 10:30:00,34.7,34.79,34.66,34.78,161400.0,23.495,23.5559,23.4679,23.5491,161400.0
2010-06-22 10:40:00,34.79,34.8,34.74,34.76,129100.0,23.5559,23.5627,23.5221,23.5356,129100.0
2010-06-22 10:50:00,34.77,34.81,34.76,34.79,133600.0,23.5424,23.5695,23.5356,23.5559,133600.0
2010-06-22 11:00:00,34.79,34.83,34.78,34.82,147100.0,23.5559,23.583,23.5491,23.5762,147100.0
2010-06-22 11:10:00,34.82,34.87,34.82,34.84,143500.0,23.5762,23.6101,23.5762,23.5898,143500.0
2010-06-22 11:20:00,34.83,34.94,34.83,34.93,136000.0,23.583,23.6575,23.583,23.6507,136000.0
2010-06-22 11:30:00,34.93,34.97,34.92,34.96,94700.0,23.6507,23.6778,23.6439,23.671,94700.0
2010-06-22 11:40:00,34.96,34.98,34.94,34.97,80200.0,23.671,23.6846,23.6575,23.6778,80200.0
2010-06-22 11:50:00,34.97,34.98,34.91,34.92,95500.0,23.6778,23.6846,23.6372,23.6439,95500.0
2010-06-22 12:00:00,34.92,34.93,34.88,34.93,92500.0,23.6439,23.6507,23.6168,23.6507,92500.0
2010-06-22 12:10:00,34.93,34.98,34.91,34.97,104500.0,23.6507,23.6846,23.6372,23.6778,104500.0
2010-06-22 12:20:00,34.96,34.97,34.92,34.94,61800.0,23.671,23.6778,23.6439,23.6575,61800.0
2010-06-22 12:30:00,34.93,34.95,34.9,34.95,135500.0,23.6507,23.6642,23.6304,23.6642,135500.0
2010-06-22 12:40:00,34.96,34.98,34.95,34.97,91800.0,23.671,23.6846,23.6642,23.6778,91800.0
2010-06-22 12:50:00,34.97,34.98,34.95,34.97,112300.0,23.6778,23.6846,23.6642,23.6778,112300.0
2010-06-22 13:00:00,34.97,34.98,34.96,34.98,43300.0,23.6778,23.6846,23.671,23.6846,43300.0
2010-06-22 13:10:00,34.98,34.98,34.93,34.93,43400.0,23.6846,23.6846,23.6507,23.6507,43400.0
2010-06-22 13:20:00,34.93,34.94,34.87,34.88,75800.0,23.6507,23.6575,23.6101,23.6168,75800.0
2010-06-22 13:30:00,34.88,34.9,34.85,34.86,37900.0,23.6168,23.6304,23.5965,23.6033,37900.0
2010-06-22 13:40:00,34.86,34.92,34.85,34.91,93500.0,23.6033,23.6439,23.5965,23.6372,93500.0
2010-06-22 13:50:00,34.9,34.92,34.85,34.86,71900.0,23.6304,23.6439,23.5965,23.6033,71900.0
2010-06-22 14:00:00,34.86,34.87,34.76,34.76,151000.0,23.6033,23.6101,23.5356,23.5356,151000.0
2010-06-22 14:10:00,34.76,34.78,34.74,34.76,90000.0,23.5356,23.5491,23.5221,23.5356,90000.0
2010-06-22 14:20:00,34.77,34.79,34.7,34.74,67300.0,23.5424,23.5559,23.495,23.5221,67300.0
2010-06-22 14:30:00,34.73,34.79,34.7,34.74,116400.0,23.5153,23.5559,23.495,23.5221,116400.0
2010-06-22 14:40:00,34.73,34.73,34.57,34.59,173700.0,23.5153,23.5153,23.4069,23.4205,173700.0
2010-06-22 14:50:00,34.58,34.63,34.52,34.61,160100.0,23.4137,23.4476,23.3731,23.434,160100.0
2010-06-22 15:00:00,34.6,34.64,34.56,34.57,75600.0,23.4273,23.4543,23.4002,23.4069,75600.0
2010-06-22 15:10:00,34.57,34.66,34.56,34.64,66000.0,23.4069,23.4679,23.4002,23.4543,66000.0
2010-06-22 15:20:00,34.65,34.65,34.5,34.5,118100.0,23.4611,23.4611,23.3596,23.3596,118100.0
2010-06-22 15:30:00,34.51,34.51,34.42,34.51,234200.0,23.3663,23.3663,23.3054,23.3663,234200.0
2010-06-22 15:40:00,34.5,34.53,34.43,34.47,196200.0,23.3596,23.3799,23.3122,23.3392,196200.0
2010-06-22 15:50:00,34.46,34.49,34.42,34.48,390700.0,23.3325,23.3528,23.3054,23.346,390700.0
2010-06-23 09:30:00,34.44,34.65,34.33,34.43,193000.0,23.3189,23.4611,23.2444,23.3122,193000.0
2010-06-23 09:40:00,34.42,34.47,34.39,34.45,155100.0,23.3054,23.3392,23.2851,23.3257,155100.0
2010-06-23 09:50:00,34.46,34.53,34.43,34.49,86800.0,23.3325,23.3799,23.3122,23.3528,86800.0
2010-06-23 10:00:00,34.48,34.49,34.24,34.28,193300.0,23.346,23.3528,23.1835,23.2106,193300.0
2010-06-23 10:10:00,34.29,34.41,34.28,34.38,87800.0,23.2174,23.2986,23.2106,23.2783,87800.0
2010-06-23 10:20:00,34.38,34.41,34.32,34.33,102200.0,23.2783,23.2986,23.2377,23.2444,102200.0
2010-06-23 10:30:00,34.33,34.44,34.33,34.44,107100.0,23.2444,23.3189,23.2444,23.3189,107100.0
2010-06-23 10:40:00,34.43,34.47,34.38,34.46,249000.0,23.3122,23.3392,23.2783,23.3325,249000.0
2010-06-23 10:50:00,34.45,34.53,34.42,34.48,165100.0,23.3257,23.3799,23.3054,23.346,165100.0
2010-06-23 11:00:00,34.49,34.49,34.39,34.4,55600.0,23.3528,23.3528,23.2851,23.2918,55600.0
2010-06-23 11:10:00,34.39,34.4,34.32,34.34,87900.0,23.2851,23.2918,23.2377,23.2512,87900.0
2010-06-23 11:20:00,34.34,34.41,34.33,34.39,147700.0,23.2512,23.2986,23.2444,23.2851,147700.0
2010-06-23 11:30:00,34.39,34.41,34.35,34.35,61300.0,23.2851,23.2986,23.258,23.258,61300.0
2010-06-23 11:40:00,34.35,34.39,34.3,34.3,113500.0,23.258,23.2851,23.2241,23.2241,113500.0
2010-06-23 11:50:00,34.3,34.33,34.26,34.29,84700.0,23.2241,23.2444,23.1971,23.2174,84700.0
2010-06-23 12:00:00,34.28,34.31,34.27,34.3,62200.0,23.2106,23.2309,23.2038,23.2241,62200.0
2010-06-23 12:10:00,34.3,34.33,34.27,34.33,44100.0,23.2241,23.2444,23.2038,23.2444,44100.0
2010-06-23 12:20:00,34.32,34.34,34.28,34.33,76300.0,23.2377,23.2512,23.2106,23.2444,76300.0
2010-06-23 12:30:00,34.33,34.36,34.31,34.35,98800.0,23.2444,23.2648,23.2309,23.258,98800.0
2010-06-23 12:40:00,34.34,34.44,34.34,34.43,125400.0,23.2512,23.3189,23.2512,23.3122,125400.0
2010-06-23 12:50:00,34.44,34.47,34.4,34.42,58600.0,23.3189,23.3392,23.2918,23.3054,58600.0
2010-06-23 13:00:00,34.42,34.44,34.39,34.43,96500.0,23.3054,23.3189,23.2851,23.3122,96500.0
2010-06-23 13:10:00,34.42,34.47,34.41,34.43,69300.0,23.3054,23.3392,23.2986,23.3122,69300.0
2010-06-23 13:20:00,34.43,34.49,34.42,34.49,46500.0,23.3122,23.3528,23.3054,23.3528,46500.0
2010-06-23 13:30:00,34.49,34.49,34.46,34.47,50200.0,23.3528,23.3528,23.3325,23.3392,50200.0
2010-06-23 13:40:00,34.47,34.48,34.41,34.42,59200.0,23.3392,23.346,23.2986,23.3054,59200.0
2010-06-23 13:50:00,34.41,34.48,34.41,34.46,56900.0,23.2986,23.346,23.2986,23.3325,56900.0
2010-06-23 14:00:00,34.45,34.48,34.43,34.46,65600.0,23.3257,23.346,23.3122,23.3325,65600.0
2010-06-23 14:10:00,34.47,34.5,34.38,34.49,73700.0,23.3392,23.3596,23.2783,23.3528,73700.0
2010-06-23 14:20:00,34.48,34.52,34.41,34.52,142100.0,23.346,23.3731,23.2986,23.3731,142100.0
2010-06-23 14:30:00,34.53,34.7,34.53,34.59,199000.0,23.3799,23.495,23.3799,23.4205,199000.0
2010-06-23 14:40:00,34.59,34.6,34.47,34.5,106100.0,23.4205,23.4273,23.3392,23.3596,106100.0
2010-06-23 14:50:00,34.5,34.54,34.47,34.51,93900.0,23.3596,23.3866,23.3392,23.3663,93900.0
2010-06-23 15:00:00,34.5,34.55,34.42,34.45,126000.0,23.3596,23.3934,23.3054,23.3257,126000.0
2010-06-23 15:10:00,34.45,34.53,34.44,34.49,161400.0,23.3257,23.3799,23.3189,23.3528,161400.0
2010-06-23 15:20:00,34.48,34.58,34.46,34.57,157000.0,23.346,23.4137,23.3325,23.4069,157000.0
2010-06-23 15:30:00,34.56,34.61,34.49,34.61,200800.0,23.4002,23.434,23.3528,23.434,200800.0
2010-06-23 15:40:00,34.61,34.66,34.57,34.62,389600.0,23.434,23.4679,23.4069,23.4408,389600.0
2010-06-23 15:50:00,34.62,34.62,34.5,34.56,413000.0,23.4408,23.4408,23.3596,23.4002,413000.0
2010-06-24 09:30:00,34.54,34.54,34.23,34.23,225800.0,23.3866,23.3866,23.1767,23.1767,225800.0
2010-06-24 09:40:00,34.23,34.38,34.19,34.37,221100.0,23.1767,23.2783,23.1497,23.2715,221100.0
2010-06-24 09:50:00,34.37,34.48,34.35,34.36,169700.0,23.2715,23.346,23.258,23.2648,169700.0
2010-06-24 10:00:00,34.36,34.38,34.32,34.35,170300.0,23.2648,23.2783,23.2377,23.258,170300.0
2010-06-24 10:10:00,34.34,34.45,34.34,34.45,209000.0,23.2512,23.3257,23.2512,23.3257,209000.0
2010-06-24 10:20:00,34.45,34.56,34.44,34.49,215800.0,23.3257,23.4002,23.3189,23.3528,215800.0
2010-06-24 10:30:00,34.49,34.53,34.47,34.51,186200.0,23.3528,23.3799,23.3392,23.3663,186200.0
2010-06-24 10:40:00,34.5,34.5,34.32,34.41,129200.0,23.3596,23.3596,23.2377,23.2986,129200.0
2010-06-24 10:50:00,34.41,34.45,34.32,34.38,110500.0,23.2986,23.3257,23.2377,23.2783,110500.0
2010-06-24 11:00:00,34.37,34.37,34.25,34.3,188100.0,23.2715,23.2715,23.1903,23.2241,188100.0
2010-06-24 11:10:00,34.3,34.44,34.29,34.43,161700.0,23.2241,23.3189,23.2174,23.3122,161700.0
2010-06-24 11:20:00,34.43,34.48,34.41,34.44,124700.0,23.3122,23.346,23.2986,23.3189,124700.0
2010-06-24 11:30:00,34.44,34.47,34.4,34.46,112900.0,23.3189,23.3392,23.2918,23.3325,112900.0
2010-06-24 11:40:00,34.46,34.49,34.41,34.43,95600.0,23.3325,23.3528,23.2986,23.3122,95600.0
2010-06-24 11:50:00,34.42,34.45,34.39,34.43,79300.0,23.3054,23.3257,23.2851,23.3122,79300.0
2010-06-24 12:00:00,34.44,34.53,34.44,34.49,76200.0,23.3189,23.3799,23.3189,23.3528,76200.0
2010-06-24 12:10:00,34.49,34.53,34.47,34.51,61000.0,23.3528,23.3799,23.3392,23.3663,61000.0
2010-06-24 12:20:00,34.5,34.54,34.47,34.49,70200.0,23.3596,23.3866,23.3392,23.3528,70200.0
2010-06-24 12:30:00,34.49,34.51,34.45,34.5,74200.0,23.3528,23.3663,23.3257,23.3596,74200.0
2010-06-24 12:40:00,34.5,34.5,34.45,34.47,59300.0,23.3596,23.3596,23.3257,23.3392,59300.0
2010-06-24 12:50:00,34.47,34.56,34.47,34.52,115900.0,23.3392,23.4002,23.3392,23.3731,115900.0
2010-06-24 13:00:00,34.53,34.56,34.49,34.53,68100.0,23.3799,23.4002,23.3528,23.3799,68100.0
2010-06-24 13:10:00,34.53,34.57,34.51,34.52,66400.0,23.3799,23.4069,23.3663,23.3731,66400.0
2010-06-24 13:20:00,34.52,34.53,34.47,34.48,83100.0,23.3731,23.3799,23.3392,23.346,83100.0
2010-06-24 13:30:00,34.49,34.54,34.48,34.51,109300.0,23.3528,23.3866,23.346,23.3663,109300.0
2010-06-24 13:40:00,34.51,34.55,34.5,34.54,114400.0,23.3663,23.3934,23.3596,23.3866,114400.0
2010-06-24 13:50:00,34.54,34.61,34.53,34.59,91600.0,23.3866,23.434,23.3799,23.4205,91600.0
2010-06-24 14:00:00,34.59,34.59,34.54,34.55,80900.0,23.4205,23.4205,23.3866,23.3934,80900.0
2010-06-24 14:10:00,34.55,34.56,34.5,34.5,72300.0,23.3934,23.4002,23.3596,23.3596,72300.0
2010-06-24 14:20:00,34.51,34.51,34.49,34.49,99800.0,23.3663,23.3663,23.3528,23.3528,99800.0
2010-06-24 14:30:00,34.5,34.5,34.43,34.46,122000.0,23.3596,23.3596,23.3122,23.3325,122000.0
2010-06-24 14:40:00,34.45,34.46,34.34,34.35,123600.0,23.3257,23.3325,23.2512,23.258,123600.0
2010-06-24 14:50:00,34.35,34.42,34.31,34.42,320900.0,23.258,23.3054,23.2309,23.3054,320900.0
2010-06-24 15:00:00,34.42,34.47,34.37,34.37,144900.0,23.3054,23.3392,23.2715,23.2715,144900.0
2010-06-24 15:10:00,34.38,34.39,34.24,34.27,246400.0,23.2783,23.2851,23.1835,23.2038,246400.0
2010-06-24 15:20:00,34.26,34.45,34.26,34.41,197300.0,23.1971,23.3257,23.1971,23.2986,197300.0
2010-06-24 15:30:00,34.41,34.46,34.4,34.45,474900.0,23.2986,23.3325,23.2918,23.3257,474900.0
2010-06-24 15:40:00,34.45,34.53,34.44,34.52,608700.0,23.3257,23.3799,23.3189,23.3731,608700.0
2010-06-24 15:50:00,34.52,34.54,34.42,34.49,906400.0,23.3731,23.3866,23.3054,23.3528,906400.0
2010-06-25 09:30:00,34.32,34.35,34.2,34.21,295800.0,23.2377,23.258,23.1564,23.1632,295800.0
2010-06-25 09:40:00,34.22,34.22,34.05,34.11,236100.0,23.17,23.17,23.0549,23.0955,236100.0
2010-06-25 09:50:00,34.12,34.12,33.97,34.0,476100.0,23.1023,23.1023,23.0007,23.021,476100.0
2010-06-25 10:00:00,34.01,34.04,34.0,34.0,285400.0,23.0278,23.0481,23.021,23.021,285400.0
2010-06-25 10:10:00,34.0,34.15,33.97,34.13,208700.0,23.021,23.1226,23.0007,23.109,208700.0
2010-06-25 10:20:00,34.13,34.14,34.04,34.1,234500.0,23.109,23.1158,23.0481,23.0887,234500.0
2010-06-25 10:30:00,34.11,34.11,34.07,34.09,179900.0,23.0955,23.0955,23.0684,23.0819,179900.0
2010-06-25 10:40:00,34.09,34.12,34.09,34.12,141000.0,23.0819,23.1023,23.0819,23.1023,141000.0
2010-06-25 10:50:00,34.12,34.14,34.0,34.05,349900.0,23.1023,23.1158,23.021,23.0549,349900.0
2010-06-25 11:00:00,34.05,34.11,34.05,34.1,92900.0,23.0549,23.0955,23.0549,23.0887,92900.0
2010-06-25 11:10:00,34.11,34.11,34.07,34.1,148500.0,23.0955,23.0955,23.0684,23.0887,148500.0
2010-06-25 11:20:00,34.09,34.11,34.06,34.1,130600.0,23.0819,23.0955,23.0616,23.0887,130600.0
2010-06-25 11:30:00,34.11,34.13,34.07,34.08,175900.0,23.0955,23.109,23.0684,23.0752,175900.0
2010-06-25 11:40:00,34.08,34.11,34.05,34.11,130000.0,23.0752,23.0955,23.0549,23.0955,130000.0
2010-06-25 11:50:00,34.11,34.12,34.06,34.09,113000.0,23.0955,23.1023,23.0616,23.0819,113000.0
2010-06-25 12:00:00,34.09,34.1,34.04,34.08,206300.0,23.0819,23.0887,23.0481,23.0752,206300.0
2010-06-25 12:10:00,34.08,34.08,34.04,34.08,84800.0,23.0752,23.0752,23.0481,23.0752,84800.0
2010-06-25 12:20:00,34.08,34.19,34.07,34.18,165500.0,23.0752,23.1497,23.0684,23.1429,165500.0
2010-06-25 12:30:00,34.19,34.22,34.14,34.14,109700.0,23.1497,23.17,23.1158,23.1158,109700.0
2010-06-25 12:40:00,34.14,34.16,34.09,34.09,102700.0,23.1158,23.1293,23.0819,23.0819,102700.0
2010-06-25 12:50:00,34.09,34.1,34.05,34.08,107600.0,23.0819,23.0887,23.0549,23.0752,107600.0
2010-06-25 13:00:00,34.08,34.11,34.07,34.1,126400.0,23.0752,23.0955,23.0684,23.0887,126400.0
2010-06-25 13:10:00,34.1,34.1,34.05,34.06,152600.0,23.0887,23.0887,23.0549,23.0616,152600.0
2010-06-25 13:20:00,34.06,34.09,34.04,34.05,157600.0,23.0616,23.0819,23.0481,23.0549,157600.0
2010-06-25 13:30:00,34.05,34.06,34.03,34.04,304500.0,23.0549,23.0616,23.0413,23.0481,304500.0
2010-06-25 13:40:00,34.04,34.04,33.98,34.0,141700.0,23.0481,23.0481,23.0075,23.021,141700.0
2010-06-25 13:50:00,33.99,34.01,33.98,34.01,103300.0,23.0142,23.0278,23.0075,23.0278,103300.0
2010-06-25 14:00:00,34.0,34.01,33.96,33.98,160100.0,23.021,23.0278,22.9939,23.0075,160100.0
2010-06-25 14:10:00,33.98,34.01,33.97,34.0,77000.0,23.0075,23.0278,23.0007,23.021,77000.0
2010-06-25 14:20:00,34.01,34.02,33.97,34.01,107000.0,23.0278,23.0346,23.0007,23.0278,107000.0
2010-06-25 14:30:00,34.0,34.01,33.96,34.01,80600.0,23.021,23.0278,22.9939,23.0278,80600.0
2010-06-25 14:40:00,34.0,34.06,34.0,34.02,101600.0,23.021,23.0616,23.021,23.0346,101600.0
2010-06-25 14:50:00,34.02,34.04,34.01,34.02,88900.0,23.0346,23.0481,23.0278,23.0346,88900.0
2010-06-25 15:00:00,34.01,34.02,33.96,34.0,212100.0,23.0278,23.0346,22.9939,23.021,212100.0
2010-06-25 15:10:00,34.0,34.03,33.94,33.95,137100.0,23.021,23.0413,22.9804,22.9872,137100.0
2010-06-25 15:20:00,33.95,33.99,33.95,33.99,96300.0,22.9872,23.0142,22.9872,23.0142,96300.0
2010-06-25 15:30:00,33.99,34.07,33.98,34.06,260900.0,23.0142,23.0684,23.0075,23.0616,260900.0
2010-06-25 15:40:00,34.07,34.1,33.91,33.92,648100.0,23.0684,23.0887,22.9601,22.9668,648100.0
2010-06-25 15:50:00,33.92,34.01,33.86,33.97,1114400.0,22.9668,23.0278,22.9262,23.0007,1114400.0
2010-06-28 09:30:00,34.25,34.26,34.0,34.06,247900.0,23.1903,23.1971,23.021,23.0616,247900.0
2010-06-28 09:40:00,34.06,34.06,33.82,33.84,443500.0,23.0616,23.0616,22.8991,22.9127,443500.0
2010-06-28 09:50:00,33.84,33.88,33.77,33.83,230700.0,22.9127,22.9398,22.8653,22.9059,230700.0
2010-06-28 10:00:00,33.83,33.87,33.8,33.81,247700.0,22.9059,22.933,22.8856,22.8924,247700.0
2010-06-28 10:10:00,33.82,33.9,33.8,33.88,135700.0,22.8991,22.9533,22.8856,22.9398,135700.0
2010-06-28 10:20:00,33.88,34.08,33.88,34.07,181700.0,22.9398,23.0752,22.9398,23.0684,181700.0
2010-06-28 10:30:00,34.08,34.08,33.99,34.01,187700.0,23.0752,23.0752,23.0142,23.0278,187700.0
2010-06-28 10:40:00,34.01,34.12,34.0,34.1,141000.0,23.0278,23.1023,23.021,23.0887,141000.0
2010-06-28 10:50:00,34.1,34.16,34.07,34.15,144900.0,23.0887,23.1293,23.0684,23.1226,144900.0
2010-06-28 11:00:00,34.16,34.18,34.14,34.16,159700.0,23.1293,23.1429,23.1158,23.1293,159700.0
2010-06-28 11:10:00,34.16,34.18,34.15,34.16,237900.0,23.1293,23.1429,23.1226,23.1293,237900.0
2010-06-28 11:20:00,34.16,34.2,34.15,34.18,218000.0,23.1293,23.1564,23.1226,23.1429,218000.0
2010-06-28 11:30:00,34.18,34.19,34.12,34.12,175300.0,23.1429,23.1497,23.1023,23.1023,175300.0
2010-06-28 11:40:00,34.12,34.16,34.1,34.14,173900.0,23.1023,23.1293,23.0887,23.1158,173900.0
2010-06-28 11:50:00,34.13,34.15,34.07,34.08,196400.0,23.109,23.1226,23.0684,23.0752,196400.0
2010-06-28 12:00:00,34.08,34.11,34.04,34.07,236200.0,23.0752,23.0955,23.0481,23.0684,236200.0
2010-06-28 12:10:00,34.07,34.07,34.01,34.06,189400.0,23.0684,23.0684,23.0278,23.0616,189400.0
2010-06-28 12:20:00,34.05,34.07,34.02,34.05,118600.0,23.0549,23.0684,23.0346,23.0549,118600.0
2010-06-28 12:30:00,34.05,34.06,34.01,34.02,176400.0,23.0549,23.0616,23.0278,23.0346,176400.0
2010-06-28 12:40:00,34.02,34.05,33.99,34.05,143200.0,23.0346,23.0549,23.0142,23.0549,143200.0
2010-06-28 12:50:00,34.05,34.07,34.04,34.06,172900.0,23.0549,23.0684,23.0481,23.0616,172900.0
2010-06-28 13:00:00,34.07,34.07,34.01,34.02,166100.0,23.0684,23.0684,23.0278,23.0346,166100.0
2010-06-28 13:10:00,34.01,34.02,33.98,33.99,136100.0,23.0278,23.0346,23.0075,23.0142,136100.0
2010-06-28 13:20:00,33.98,34.0,33.96,33.98,100600.0,23.0075,23.021,22.9939,23.0075,100600.0
2010-06-28 13:30:00,33.99,34.01,33.95,34.0,93700.0,23.0142,23.0278,22.9872,23.021,93700.0
2010-06-28 13:40:00,34.0,34.03,33.98,34.01,99800.0,23.021,23.0413,23.0075,23.0278,99800.0
2010-06-28 13:50:00,34.02,34.03,34.0,34.0,136300.0,23.0346,23.0413,23.021,23.021,136300.0
2010-06-28 14:00:00,34.0,34.02,33.98,34.01,88400.0,23.021,23.0346,23.0075,23.0278,88400.0
2010-06-28 14:10:00,34.02,34.05,34.01,34.04,94100.0,23.0346,23.0549,23.0278,23.0481,94100.0
2010-06-28 14:20:00,34.04,34.06,34.01,34.01,132500.0,23.0481,23.0616,23.0278,23.0278,132500.0
2010-06-28 14:30:00,34.01,34.07,34.01,34.06,164100.0,23.0278,23.0684,23.0278,23.0616,164100.0
2010-06-28 14:40:00,34.07,34.11,34.06,34.11,145400.0,23.0684,23.0955,23.0616,23.0955,145400.0
2010-06-28 14:50:00,34.1,34.13,34.07,34.1,134300.0,23.0887,23.109,23.0684,23.0887,134300.0
2010-06-28 15:00:00,34.1,34.13,34.08,34.12,132900.0,23.0887,23.109,23.0752,23.1023,132900.0
2010-06-28 15:10:00,34.12,34.13,34.05,34.1,154300.0,23.1023,23.109,23.0549,23.0887,154300.0
2010-06-28 15:20:00,34.1,34.11,34.02,34.04,135200.0,23.0887,23.0955,23.0346,23.0481,135200.0
2010-06-28 15:30:00,34.04,34.07,34.02,34.03,181100.0,23.0481,23.0684,23.0346,23.0413,181100.0
2010-06-28 15:40:00,34.03,34.06,34.02,34.06,234700.0,23.0413,23.0616,23.0346,23.0616,234700.0
2010-06-28 15:50:00,34.06,34.07,34.0,34.0,490400.0,23.0616,23.0684,23.021,23.021,490400.0
2010-06-29 09:30:00,33.61,33.73,33.6,33.7,412000.0,22.7569,22.8382,22.7502,22.8179,412000.0
2010-06-29 09:40:00,33.69,33.69,33.52,33.55,283000.0,22.8111,22.8111,22.696,22.7163,283000.0
2010-06-29 09:50:00,33.56,33.63,33.52,33.6,118800.0,22.7231,22.7705,22.696,22.7502,118800.0
2010-06-29 10:00:00,33.6,33.6,33.34,33.59,358000.0,22.7502,22.7502,22.5741,22.7434,358000.0
2010-06-29 10:10:00,33.58,33.67,33.54,33.6,228800.0,22.7366,22.7976,22.7095,22.7502,228800.0
2010-06-29 10:20:00,33.61,33.63,33.45,33.46,152900.0,22.7569,22.7705,22.6486,22.6554,152900.0
2010-06-29 10:30:00,33.46,33.55,33.45,33.54,133600.0,22.6554,22.7163,22.6486,22.7095,133600.0
2010-06-29 10:40:00,33.53,33.63,33.53,33.59,169600.0,22.7028,22.7705,22.7028,22.7434,169600.0
2010-06-29 10:50:00,33.6,33.66,33.56,33.61,153200.0,22.7502,22.7908,22.7231,22.7569,153200.0
2010-06-29 11:00:00,33.62,33.66,33.58,33.66,145400.0,22.7637,22.7908,22.7366,22.7908,145400.0
2010-06-29 11:10:00,33.66,33.72,33.62,33.65,189300.0,22.7908,22.8314,22.7637,22.784,189300.0
2010-06-29 11:20:00,33.65,33.73,33.65,33.69,156800.0,22.784,22.8382,22.784,22.8111,156800.0
2010-06-29 11:30:00,33.69,33.71,33.65,33.7,85300.0,22.8111,22.8247,22.784,22.8179,85300.0
2010-06-29 11:40:00,33.7,33.76,33.69,33.72,167900.0,22.8179,22.8585,22.8111,22.8314,167900.0
2010-06-29 11:50:00,33.72,33.77,33.63,33.64,131600.0,22.8314,22.8653,22.7705,22.7773,131600.0
2010-06-29 12:00:00,33.64,33.66,33.58,33.65,85100.0,22.7773,22.7908,22.7366,22.784,85100.0
2010-06-29 12:10:00,33.65,33.65,33.57,33.61,167700.0,22.784,22.784,22.7299,22.7569,167700.0
2010-06-29 12:20:00,33.61,33.65,33.6,33.64,112100.0,22.7569,22.784,22.7502,22.7773,112100.0
2010-06-29 12:30:00,33.64,33.66,33.61,33.63,132500.0,22.7773,22.7908,22.7569,22.7705,132500.0
2010-06-29 12:40:00,33.64,33.66,33.61,33.66,142700.0,22.7773,22.7908,22.7569,22.7908,142700.0
2010-06-29 12:50:00,33.65,33.69,33.65,33.68,390800.0,22.784,22.8111,22.784,22.8043,390800.0
2010-06-29 13:00:00,33.68,33.71,33.67,33.71,185200.0,22.8043,22.8247,22.7976,22.8247,185200.0
2010-06-29 13:10:00,33.71,33.72,33.66,33.68,150200.0,22.8247,22.8314,22.7908,22.8043,150200.0
2010-06-29 13:20:00,33.68,33.69,33.62,33.67,158300.0,22.8043,22.8111,22.7637,22.7976,158300.0
2010-06-29 13:30:00,33.66,33.69,33.58,33.62,147500.0,22.7908,22.8111,22.7366,22.7637,147500.0
2010-06-29 13:40:00,33.62,33.69,33.6,33.69,187700.0,22.7637,22.8111,22.7502,22.8111,187700.0
2010-06-29 13:50:00,33.69,33.76,33.67,33.76,125500.0,22.8111,22.8585,22.7976,22.8585,125500.0
2010-06-29 14:00:00,33.75,33.77,33.69,33.75,109000.0,22.8517,22.8653,22.8111,22.8517,109000.0
2010-06-29 14:10:00,33.75,33.79,33.72,33.74,127200.0,22.8517,22.8788,22.8314,22.845,127200.0
2010-06-29 14:20:00,33.73,33.77,33.72,33.72,107000.0,22.8382,22.8653,22.8314,22.8314,107000.0
2010-06-29 14:30:00,33.72,33.72,33.63,33.64,150000.0,22.8314,22.8314,22.7705,22.7773,150000.0
2010-06-29 14:40:00,33.65,33.7,33.64,33.68,144600.0,22.784,22.8179,22.7773,22.8043,144600.0
2010-06-29 14:50:00,33.68,33.74,33.64,33.67,300000.0,22.8043,22.845,22.7773,22.7976,300000.0
2010-06-29 15:00:00,33.66,33.75,33.66,33.7,155900.0,22.7908,22.8517,22.7908,22.8179,155900.0
2010-06-29 15:10:00,33.69,33.72,33.63,33.64,163900.0,22.8111,22.8314,22.7705,22.7773,163900.0
2010-06-29 15:20:00,33.63,33.65,33.53,33.6,358000.0,22.7705,22.784,22.7028,22.7502,358000.0
2010-06-29 15:30:00,33.6,33.69,33.53,33.66,411200.0,22.7502,22.8111,22.7028,22.7908,411200.0
2010-06-29 15:40:00,33.66,33.69,33.55,33.59,603500.0,22.7908,22.8111,22.7163,22.7434,603500.0
2010-06-29 15:50:00,33.58,33.81,33.57,33.75,935300.0,22.7366,22.8924,22.7299,22.8517,935300.0
2010-06-30 09:30:00,33.7,33.7,33.43,33.44,208600.0,22.8179,22.8179,22.6351,22.6418,208600.0
2010-06-30 09:40:00,33.45,33.74,33.44,33.66,168300.0,22.6486,22.845,22.6418,22.7908,168300.0
2010-06-30 09:50:00,33.66,33.7,33.63,33.67,109700.0,22.7908,22.8179,22.7705,22.7976,109700.0
2010-06-30 10:00:00,33.67,33.69,33.61,33.62,148900.0,22.7976,22.8111,22.7569,22.7637,148900.0
2010-06-30 10:10:00,33.63,33.7,33.62,33.7,143600.0,22.7705,22.8179,22.7637,22.8179,143600.0
2010-06-30 10:20:00,33.7,33.76,33.68,33.75,142400.0,22.8179,22.8585,22.8043,22.8517,142400.0
2010-06-30 10:30:00,33.74,33.88,33.74,33.85,116900.0,22.845,22.9398,22.845,22.9194,116900.0
2010-06-30 10:40:00,33.85,33.86,33.76,33.81,130800.0,22.9194,22.9262,22.8585,22.8924,130800.0
2010-06-30 10:50:00,33.81,33.86,33.77,33.84,139200.0,22.8924,22.9262,22.8653,22.9127,139200.0
2010-06-30 11:00:00,33.83,33.87,33.79,33.82,183300.0,22.9059,22.933,22.8788,22.8991,183300.0
2010-06-30 11:10:00,33.82,33.84,33.8,33.84,95400.0,22.8991,22.9127,22.8856,22.9127,95400.0
2010-06-30 11:20:00,33.84,33.85,33.82,33.83,96400.0,22.9127,22.9194,22.8991,22.9059,96400.0
2010-06-30 11:30:00,33.83,33.91,33.82,33.91,123000.0,22.9059,22.9601,22.8991,22.9601,123000.0
2010-06-30 11:40:00,33.91,34.04,33.91,34.03,129700.0,22.9601,23.0481,22.9601,23.0413,129700.0
2010-06-30 11:50:00,34.03,34.07,34.02,34.04,101000.0,23.0413,23.0684,23.0346,23.0481,101000.0
2010-06-30 12:00:00,34.03,34.04,33.99,34.0,75400.0,23.0413,23.0481,23.0142,23.021,75400.0
2010-06-30 12:10:00,34.0,34.02,33.97,33.98,73800.0,23.021,23.0346,23.0007,23.0075,73800.0
2010-06-30 12:20:00,33.98,33.98,33.92,33.92,54400.0,23.0075,23.0075,22.9668,22.9668,54400.0
2010-06-30 12:30:00,33.92,33.92,33.87,33.88,43500.0,22.9668,22.9668,22.933,22.9398,43500.0
2010-06-30 12:40:00,33.88,33.91,33.84,33.84,77600.0,22.9398,22.9601,22.9127,22.9127,77600.0
2010-06-30 12:50:00,33.84,33.87,33.82,33.85,50100.0,22.9127,22.933,22.8991,22.9194,50100.0
2010-06-30 13:00:00,33.85,33.92,33.85,33.89,86700.0,22.9194,22.9668,22.9194,22.9465,86700.0
2010-06-30 13:10:00,33.9,33.94,33.89,33.92,62800.0,22.9533,22.9804,22.9465,22.9668,62800.0
2010-06-30 13:20:00,33.92,33.97,33.9,33.96,49700.0,22.9668,23.0007,22.9533,22.9939,49700.0
2010-06-30 13:30:00,33.96,33.98,33.91,33.92,86600.0,22.9939,23.0075,22.9601,22.9668,86600.0
2010-06-30 13:40:00,33.91,34.0,33.91,33.97,79300.0,22.9601,23.021,22.9601,23.0007,79300.0
2010-06-30 13:50:00,33.97,34.0,33.94,34.0,69900.0,23.0007,23.021,22.9804,23.021,69900.0
2010-06-30 14:00:00,33.99,34.02,33.91,33.95,211100.0,23.0142,23.0346,22.9601,22.9872,211100.0
2010-06-30 14:10:00,33.95,33.97,33.91,33.91,105700.0,22.9872,23.0007,22.9601,22.9601,105700.0
2010-06-30 14:20:00,33.92,33.92,33.82,33.84,162300.0,22.9668,22.9668,22.8991,22.9127,162300.0
2010-06-30 14:30:00,33.85,33.9,33.83,33.85,85900.0,22.9194,22.9533,22.9059,22.9194,85900.0
2010-06-30 14:40:00,33.85,33.88,33.81,33.87,136000.0,22.9194,22.9398,22.8924,22.933,136000.0
2010-06-30 14:50:00,33.86,33.9,33.86,33.86,86400.0,22.9262,22.9533,22.9262,22.9262,86400.0
2010-06-30 15:00:00,33.87,33.87,33.79,33.79,276600.0,22.933,22.933,22.8788,22.8788,276600.0
2010-06-30 15:10:00,33.8,33.81,33.72,33.72,235800.0,22.8856,22.8924,22.8314,22.8314,235800.0
2010-06-30 15:20:00,33.73,33.76,33.69,33.71,271300.0,22.8382,22.8585,22.8111,22.8247,271300.0
2010-06-30 15:30:00,33.7,33.71,33.6,33.6,382700.0,22.8179,22.8247,22.7502,22.7502,382700.0
2010-06-30 15:40:00,33.61,33.62,33.45,33.5,880800.0,22.7569,22.7637,22.6486,22.6825,880800.0
2010-06-30 15:50:00,33.51,33.55,33.45,33.52,1260000.0,22.6892,22.7163,22.6486,22.696,1260000.0
2010-07-01 09:30:00,33.43,33.47,33.07,33.22,346700.0,22.6351,22.6622,22.3913,22.4929,346700.0
2010-07-01 09:40:00,33.22,33.38,33.21,33.23,250400.0,22.4929,22.6012,22.4861,22.4997,250400.0
2010-07-01 09:50:00,33.23,33.27,33.17,33.21,222100.0,22.4997,22.5267,22.459,22.4861,222100.0
2010-07-01 10:00:00,33.2,33.21,33.09,33.2,195900.0,22.4793,22.4861,22.4049,22.4793,195900.0
2010-07-01 10:10:00,33.2,33.28,33.05,33.06,346300.0,22.4793,22.5335,22.3778,22.3845,346300.0
2010-07-01 10:20:00,33.06,33.11,33.04,33.08,142800.0,22.3845,22.4184,22.371,22.3981,142800.0
2010-07-01 10:30:00,33.09,33.13,32.99,33.01,310400.0,22.4049,22.4319,22.3371,22.3507,310400.0
2010-07-01 10:40:00,33.0,33.09,32.96,33.08,347100.0,22.3439,22.4049,22.3168,22.3981,347100.0
2010-07-01 10:50:00,33.08,33.13,33.07,33.08,253100.0,22.3981,22.4319,22.3913,22.3981,253100.0
2010-07-01 11:00:00,33.07,33.1,33.05,33.07,494600.0,22.3913,22.4116,22.3778,22.3913,494600.0
2010-07-01 11:10:00,33.07,33.15,33.03,33.09,228600.0,22.3913,22.4455,22.3642,22.4049,228600.0
2010-07-01 11:20:00,33.09,33.18,33.08,33.16,182800.0,22.4049,22.4658,22.3981,22.4523,182800.0
2010-07-01 11:30:00,33.16,33.17,33.07,33.12,191300.0,22.4523,22.459,22.3913,22.4252,191300.0
2010-07-01 11:40:00,33.11,33.17,33.06,33.06,128700.0,22.4184,22.459,22.3845,22.3845,128700.0
2010-07-01 11:50:00,33.05,33.06,33.0,33.03,125600.0,22.3778,22.3845,22.3439,22.3642,125600.0
2010-07-01 12:00:00,33.02,33.03,32.96,32.97,297800.0,22.3575,22.3642,22.3168,22.3236,297800.0
2010-07-01 12:10:00,32.97,33.0,32.94,32.99,528900.0,22.3236,22.3439,22.3033,22.3371,528900.0
2010-07-01 12:20:00,32.99,33.04,32.96,33.04,141400.0,22.3371,22.371,22.3168,22.371,141400.0
2010-07-01 12:30:00,33.04,33.15,33.03,33.15,143400.0,22.371,22.4455,22.3642,22.4455,143400.0
2010-07-01 12:40:00,33.15,33.32,33.15,33.29,252300.0,22.4455,22.5606,22.4455,22.5403,252300.0
2010-07-01 12:50:00,33.3,33.32,33.18,33.2,104600.0,22.547,22.5606,22.4658,22.4793,104600.0
2010-07-01 13:00:00,33.2,33.23,33.18,33.21,389900.0,22.4793,22.4997,22.4658,22.4861,389900.0
2010-07-01 13:10:00,33.21,33.21,33.1,33.12,137100.0,22.4861,22.4861,22.4116,22.4252,137100.0
2010-07-01 13:20:00,33.13,33.17,33.08,33.08,156700.0,22.4319,22.459,22.3981,22.3981,156700.0
2010-07-01 13:30:00,33.1,33.16,33.09,33.11,207900.0,22.4116,22.4523,22.4049,22.4184,207900.0
2010-07-01 13:40:00,33.11,33.12,32.92,32.94,295000.0,22.4184,22.4252,22.2898,22.3033,295000.0
2010-07-01 13:50:00,32.94,33.03,32.89,32.99,268000.0,22.3033,22.3642,22.2694,22.3371,268000.0
2010-07-01 14:00:00,33.0,33.0,32.87,32.88,279200.0,22.3439,22.3439,22.2559,22.2627,279200.0
2010-07-01 14:10:00,32.88,32.95,32.86,32.91,210500.0,22.2627,22.3101,22.2491,22.283,210500.0
2010-07-01 14:20:00,32.91,32.96,32.87,32.94,274500.0,22.283,22.3168,22.2559,22.3033,274500.0
2010-07-01 14:30:00,32.95,33.02,32.94,32.97,143200.0,22.3101,22.3575,22.3033,22.3236,143200.0
2010-07-01 14:40:00,32.97,32.98,32.85,32.86,279600.0,22.3236,22.3304,22.2424,22.2491,279600.0
2010-07-01 14:50:00,32.85,32.92,32.82,32.89,304000.0,22.2424,22.2898,22.222,22.2694,304000.0
2010-07-01 15:00:00,32.89,33.11,32.89,33.07,222900.0,22.2694,22.4184,22.2694,22.3913,222900.0
2010-07-01 15:10:00,33.07,33.08,32.95,32.96,282800.0,22.3913,22.3981,22.3101,22.3168,282800.0
2010-07-01 15:20:00,32.96,32.96,32.86,32.91,358900.0,22.3168,22.3168,22.2491,22.283,358900.0
2010-07-01 15:30:00,32.92,33.06,32.89,33.06,354300.0,22.2898,22.3845,22.2694,22.3845,354300.0
2010-07-01 15:40:00,33.05,33.12,33.03,33.06,456800.0,22.3778,22.4252,22.3642,22.3845,456800.0
2010-07-01 15:50:00,33.06,33.14,32.98,33.11,642700.0,22.3845,22.4387,22.3304,22.4184,642700.0
2010-07-02 09:30:00,33.28,33.41,33.09,33.37,288900.0,22.5335,22.6215,22.4049,22.5944,288900.0
2010-07-02 09:40:00,33.36,33.4,33.26,33.37,233100.0,22.5877,22.6148,22.52,22.5944,233100.0
2010-07-02 09:50:00,33.36,33.52,33.35,33.48,250000.0,22.5877,22.696,22.5809,22.6689,250000.0
2010-07-02 10:00:00,33.47,33.56,33.38,33.52,248100.0,22.6622,22.7231,22.6012,22.696,248100.0
2010-07-02 10:10:00,33.52,33.67,33.52,33.64,208700.0,22.696,22.7976,22.696,22.7773,208700.0
2010-07-02 10:20:00,33.64,33.65,33.54,33.55,173800.0,22.7773,22.784,22.7095,22.7163,173800.0
2010-07-02 10:30:00,33.56,33.66,33.55,33.62,233400.0,22.7231,22.7908,22.7163,22.7637,233400.0
2010-07-02 10:40:00,33.62,33.68,33.59,33.64,121000.0,22.7637,22.8043,22.7434,22.7773,121000.0
2010-07-02 10:50:00,33.64,33.65,33.61,33.64,134000.0,22.7773,22.784,22.7569,22.7773,134000.0
2010-07-02 11:00:00,33.63,33.71,33.59,33.71,135100.0,22.7705,22.8247,22.7434,22.8247,135100.0
2010-07-02 11:10:00,33.7,33.71,33.59,33.59,160600.0,22.8179,22.8247,22.7434,22.7434,160600.0
2010-07-02 11:20:00,33.58,33.59,33.47,33.48,130100.0,22.7366,22.7434,22.6622,22.6689,130100.0
2010-07-02 11:30:00,33.48,33.49,33.32,33.33,169300.0,22.6689,22.6757,22.5606,22.5674,169300.0
2010-07-02 11:40:00,33.33,33.43,33.32,33.42,114700.0,22.5674,22.6351,22.5606,22.6283,114700.0
2010-07-02 11:50:00,33.42,33.48,33.41,33.44,137800.0,22.6283,22.6689,22.6215,22.6418,137800.0
2010-07-02 12:00:00,33.43,33.49,33.42,33.48,150900.0,22.6351,22.6757,22.6283,22.6689,150900.0
2010-07-02 12:10:00,33.47,33.53,33.47,33.5,173200.0,22.6622,22.7028,22.6622,22.6825,173200.0
2010-07-02 12:20:00,33.5,33.55,33.47,33.49,145600.0,22.6825,22.7163,22.6622,22.6757,145600.0
2010-07-02 12:30:00,33.49,33.5,33.38,33.39,149700.0,22.6757,22.6825,22.6012,22.608,149700.0
2010-07-02 12:40:00,33.39,33.42,33.35,33.38,74800.0,22.608,22.6283,22.5809,22.6012,74800.0
2010-07-02 12:50:00,33.39,33.47,33.39,33.47,161800.0,22.608,22.6622,22.608,22.6622,161800.0
2010-07-02 13:00:00,33.46,33.49,33.38,33.49,130200.0,22.6554,22.6757,22.6012,22.6757,130200.0
2010-07-02 13:10:00,33.49,33.5,33.47,33.49,50500.0,22.6757,22.6825,22.6622,22.6757,50500.0
2010-07-02 13:20:00,33.49,33.51,33.39,33.41,96900.0,22.6757,22.6892,22.608,22.6215,96900.0
2010-07-02 13:30:00,33.41,33.47,33.4,33.46,96200.0,22.6215,22.6622,22.6148,22.6554,96200.0
2010-07-02 13:40:00,33.46,33.55,33.41,33.54,144900.0,22.6554,22.7163,22.6215,22.7095,144900.0
2010-07-02 13:50:00,33.54,33.58,33.52,33.57,106000.0,22.7095,22.7366,22.696,22.7299,106000.0
2010-07-02 14:00:00,33.57,33.58,33.52,33.56,82100.0,22.7299,22.7366,22.696,22.7231,82100.0
2010-07-02 14:10:00,33.55,33.56,33.49,33.53,101600.0,22.7163,22.7231,22.6757,22.7028,101600.0
2010-07-02 14:20:00,33.53,33.53,33.47,33.51,62700.0,22.7028,22.7028,22.6622,22.6892,62700.0
2010-07-02 14:30:00,33.52,33.58,33.49,33.58,102900.0,22.696,22.7366,22.6757,22.7366,102900.0
2010-07-02 14:40:00,33.57,33.6,33.55,33.55,82100.0,22.7299,22.7502,22.7163,22.7163,82100.0
2010-07-02 14:50:00,33.55,33.6,33.53,33.6,89700.0,22.7163,22.7502,22.7028,22.7502,89700.0
2010-07-02 15:00:00,33.59,33.73,33.58,33.73,228800.0,22.7434,22.8382,22.7366,22.8382,228800.0
2010-07-02 15:10:00,33.72,33.75,33.68,33.74,259200.0,22.8314,22.8517,22.8043,22.845,259200.0
2010-07-02 15:20:00,33.74,33.79,33.7,33.77,216500.0,22.845,22.8788,22.8179,22.8653,216500.0
2010-07-02 15:30:00,33.76,33.81,33.75,33.81,235900.0,22.8585,22.8924,22.8517,22.8924,235900.0
2010-07-02 15:40:00,33.82,33.87,33.77,33.83,295600.0,22.8991,22.933,22.8653,22.9059,295600.0
2010-07-02 15:50:00,33.84,33.84,33.65,33.65,495400.0,22.9127,22.9127,22.784,22.784,495400.0
2010-07-06 09:30:00,33.97,33.97,33.67,33.75,278900.0,23.0007,23.0007,22.7976,22.8517,278900.0
2010-07-06 09:40:00,33.75,33.91,33.74,33.9,150400.0,22.8517,22.9601,22.845,22.9533,150400.0
2010-07-06 09:50:00,33.89,33.99,33.89,33.95,109100.0,22.9465,23.0142,22.9465,22.9872,109100.0
2010-07-06 10:00:00,33.95,34.0,33.86,33.97,143900.0,22.9872,23.021,22.9262,23.0007,143900.0
2010-07-06 10:10:00,33.97,34.04,33.96,34.0,146200.0,23.0007,23.0481,22.9939,23.021,146200.0
2010-07-06 10:20:00,34.0,34.05,33.97,34.02,118000.0,23.021,23.0549,23.0007,23.0346,118000.0
2010-07-06 10:30:00,34.02,34.11,33.96,34.11,139900.0,23.0346,23.0955,22.9939,23.0955,139900.0
2010-07-06 10:40:00,34.11,34.15,34.11,34.14,152900.0,23.0955,23.1226,23.0955,23.1158,152900.0
2010-07-06 10:50:00,34.13,34.13,34.05,34.05,142000.0,23.109,23.109,23.0549,23.0549,142000.0
2010-07-06 11:00:00,34.05,34.12,34.03,34.09,125200.0,23.0549,23.1023,23.0413,23.0819,125200.0
2010-07-06 11:10:00,34.08,34.09,34.01,34.02,125100.0,23.0752,23.0819,23.0278,23.0346,125100.0
2010-07-06 11:20:00,34.02,34.02,33.96,33.97,121600.0,23.0346,23.0346,22.9939,23.0007,121600.0
2010-07-06 11:30:00,33.97,34.02,33.97,34.02,88300.0,23.0007,23.0346,23.0007,23.0346,88300.0
2010-07-06 11:40:00,34.01,34.05,33.99,34.02,148300.0,23.0278,23.0549,23.0142,23.0346,148300.0
2010-07-06 11:50:00,34.02,34.05,34.01,34.02,59800.0,23.0346,23.0549,23.0278,23.0346,59800.0
2010-07-06 12:00:00,34.02,34.08,34.01,34.08,80400.0,23.0346,23.0752,23.0278,23.0752,80400.0
2010-07-06 12:10:00,34.08,34.1,34.03,34.07,85200.0,23.0752,23.0887,23.0413,23.0684,85200.0
2010-07-06 12:20:00,34.06,34.07,33.97,34.02,85900.0,23.0616,23.0684,23.0007,23.0346,85900.0
2010-07-06 12:30:00,34.02,34.08,34.0,34.07,65400.0,23.0346,23.0752,23.021,23.0684,65400.0
2010-07-06 12:40:00,34.08,34.08,34.0,34.03,99500.0,23.0752,23.0752,23.021,23.0413,99500.0
2010-07-06 12:50:00,34.02,34.05,33.97,33.98,87200.0,23.0346,23.0549,23.0007,23.0075,87200.0
2010-07-06 13:00:00,33.97,34.05,33.96,34.03,86900.0,23.0007,23.0549,22.9939,23.0413,86900.0
2010-07-06 13:10:00,34.03,34.06,33.96,33.98,70700.0,23.0413,23.0616,22.9939,23.0075,70700.0
2010-07-06 13:20:00,33.98,34.1,33.98,34.1,87800.0,23.0075,23.0887,23.0075,23.0887,87800.0
2010-07-06 13:30:00,34.1,34.12,34.04,34.05,106400.0,23.0887,23.1023,23.0481,23.0549,106400.0
2010-07-06 13:40:00,34.05,34.08,33.93,33.95,153900.0,23.0549,23.0752,22.9736,22.9872,153900.0
2010-07-06 13:50:00,33.95,33.97,33.84,33.88,172800.0,22.9872,23.0007,22.9127,22.9398,172800.0
2010-07-06 14:00:00,33.88,33.91,33.8,33.81,165400.0,22.9398,22.9601,22.8856,22.8924,165400.0
2010-07-06 14:10:00,33.81,33.83,33.75,33.79,146800.0,22.8924,22.9059,22.8517,22.8788,146800.0
2010-07-06 14:20:00,33.79,33.9,33.79,33.9,101600.0,22.8788,22.9533,22.8788,22.9533,101600.0
2010-07-06 14:30:00,33.9,33.93,33.89,33.92,68800.0,22.9533,22.9736,22.9465,22.9668,68800.0
2010-07-06 14:40:00,33.91,33.93,33.84,33.89,99000.0,22.9601,22.9736,22.9127,22.9465,99000.0
2010-07-06 14:50:00,33.88,33.94,33.83,33.83,148100.0,22.9398,22.9804,22.9059,22.9059,148100.0
2010-07-06 15:00:00,33.84,33.87,33.75,33.78,124200.0,22.9127,22.933,22.8517,22.872,124200.0
2010-07-06 15:10:00,33.78,33.85,33.72,33.76,171700.0,22.872,22.9194,22.8314,22.8585,171700.0
2010-07-06 15:20:00,33.75,33.76,33.67,33.74,223000.0,22.8517,22.8585,22.7976,22.845,223000.0
2010-07-06 15:30:00,33.74,33.83,33.72,33.81,209300.0,22.845,22.9059,22.8314,22.8924,209300.0
2010-07-06 15:40:00,33.81,33.94,33.79,33.82,464000.0,22.8924,22.9804,22.8788,22.8991,464000.0
2010-07-06 15:50:00,33.82,33.93,33.79,33.93,424700.0,22.8991,22.9736,22.8788,22.9736,424700.0
2010-07-07 09:30:00,34.02,34.05,33.77,33.82,194900.0,23.0346,23.0549,22.8653,22.8991,194900.0
2010-07-07 09:40:00,33.82,33.95,33.76,33.94,155100.0,22.8991,22.9872,22.8585,22.9804,155100.0
2010-07-07 09:50:00,33.93,34.08,33.92,34.06,132900.0,22.9736,23.0752,22.9668,23.0616,132900.0
2010-07-07 10:00:00,34.06,34.21,34.06,34.15,212900.0,23.0616,23.1632,23.0616,23.1226,212900.0
2010-07-07 10:10:00,34.16,34.2,34.13,34.18,144100.0,23.1293,23.1564,23.109,23.1429,144100.0
2010-07-07 10:20:00,34.19,34.26,34.19,34.23,129000.0,23.1497,23.1971,23.1497,23.1767,129000.0
2010-07-07 10:30:00,34.23,34.36,34.22,34.31,170900.0,23.1767,23.2648,23.17,23.2309,170900.0
2010-07-07 10:40:00,34.31,34.41,34.29,34.41,254100.0,23.2309,23.2986,23.2174,23.2986,254100.0
2010-07-07 10:50:00,34.41,34.5,34.34,34.35,244900.0,23.2986,23.3596,23.2512,23.258,244900.0
2010-07-07 11:00:00,34.35,34.38,34.32,34.34,80300.0,23.258,23.2783,23.2377,23.2512,80300.0
2010-07-07 11:10:00,34.34,34.38,34.31,34.33,129100.0,23.2512,23.2783,23.2309,23.2444,129100.0
2010-07-07 11:20:00,34.32,34.33,34.21,34.22,240900.0,23.2377,23.2444,23.1632,23.17,240900.0
2010-07-07 11:30:00,34.23,34.29,34.22,34.26,127100.0,23.1767,23.2174,23.17,23.1971,127100.0
2010-07-07 11:40:00,34.27,34.27,34.19,34.21,156400.0,23.2038,23.2038,23.1497,23.1632,156400.0
2010-07-07 11:50:00,34.21,34.26,34.17,34.23,132300.0,23.1632,23.1971,23.1361,23.1767,132300.0
2010-07-07 12:00:00,34.23,34.33,34.23,34.32,142500.0,23.1767,23.2444,23.1767,23.2377,142500.0
2010-07-07 12:10:00,34.31,34.37,34.3,34.31,135400.0,23.2309,23.2715,23.2241,23.2309,135400.0
2010-07-07 12:20:00,34.31,34.35,34.3,34.35,49400.0,23.2309,23.258,23.2241,23.258,49400.0
2010-07-07 12:30:00,34.35,34.38,34.32,34.33,95100.0,23.258,23.2783,23.2377,23.2444,95100.0
2010-07-07 12:40:00,34.33,34.38,34.3,34.36,62700.0,23.2444,23.2783,23.2241,23.2648,62700.0
2010-07-07 12:50:00,34.36,34.38,34.34,34.37,125300.0,23.2648,23.2783,23.2512,23.2715,125300.0
2010-07-07 13:00:00,34.38,34.4,34.32,34.33,80800.0,23.2783,23.2918,23.2377,23.2444,80800.0
2010-07-07 13:10:00,34.34,34.49,34.33,34.45,112900.0,23.2512,23.3528,23.2444,23.3257,112900.0
2010-07-07 13:20:00,34.45,34.45,34.4,34.44,58100.0,23.3257,23.3257,23.2918,23.3189,58100.0
2010-07-07 13:30:00,34.44,34.44,34.38,34.39,39100.0,23.3189,23.3189,23.2783,23.2851,39100.0
2010-07-07 13:40:00,34.38,34.42,34.36,34.42,62400.0,23.2783,23.3054,23.2648,23.3054,62400.0
2010-07-07 13:50:00,34.42,34.45,34.36,34.43,150100.0,23.3054,23.3257,23.2648,23.3122,150100.0
2010-07-07 14:00:00,34.43,34.47,34.41,34.43,92700.0,23.3122,23.3392,23.2986,23.3122,92700.0
2010-07-07 14:10:00,34.44,34.45,34.41,34.42,60100.0,23.3189,23.3257,23.2986,23.3054,60100.0
2010-07-07 14:20:00,34.42,34.42,34.38,34.39,52400.0,23.3054,23.3054,23.2783,23.2851,52400.0
2010-07-07 14:30:00,34.39,34.41,34.36,34.37,102000.0,23.2851,23.2986,23.2648,23.2715,102000.0
2010-07-07 14:40:00,34.38,34.44,34.38,34.39,60000.0,23.2783,23.3189,23.2783,23.2851,60000.0
2010-07-07 14:50:00,34.4,34.44,34.37,34.44,129000.0,23.2918,23.3189,23.2715,23.3189,129000.0
2010-07-07 15:00:00,34.45,34.45,34.37,34.4,108400.0,23.3257,23.3257,23.2715,23.2918,108400.0
2010-07-07 15:10:00,34.4,34.5,34.4,34.47,149800.0,23.2918,23.3596,23.2918,23.3392,149800.0
2010-07-07 15:20:00,34.47,34.55,34.47,34.52,174200.0,23.3392,23.3934,23.3392,23.3731,174200.0
2010-07-07 15:30:00,34.52,34.55,34.51,34.52,200000.0,23.3731,23.3934,23.3663,23.3731,200000.0
2010-07-07 15:40:00,34.52,34.57,34.51,34.53,390300.0,23.3731,23.4069,23.3663,23.3799,390300.0
2010-07-07 15:50:00,34.53,34.67,34.53,34.63,678600.0,23.3799,23.4747,23.3799,23.4476,678600.0
2010-07-08 09:30:00,34.83,34.99,34.75,34.97,328100.0,23.583,23.6913,23.5288,23.6778,328100.0
2010-07-08 09:40:00,34.97,34.99,34.92,34.93,212000.0,23.6778,23.6913,23.6439,23.6507,212000.0
2010-07-08 09:50:00,34.93,34.99,34.84,34.98,174800.0,23.6507,23.6913,23.5898,23.6846,174800.0
2010-07-08 10:00:00,34.98,35.05,34.94,34.94,322500.0,23.6846,23.732,23.6575,23.6575,322500.0
2010-07-08 10:10:00,34.95,35.03,34.94,35.01,193500.0,23.6642,23.7184,23.6575,23.7049,193500.0
2010-07-08 10:20:00,35.01,35.02,34.94,34.99,353400.0,23.7049,23.7116,23.6575,23.6913,353400.0
2010-07-08 10:30:00,34.99,35.02,34.98,34.99,201500.0,23.6913,23.7116,23.6846,23.6913,201500.0
2010-07-08 10:40:00,34.98,34.99,34.91,34.94,133700.0,23.6846,23.6913,23.6372,23.6575,133700.0
2010-07-08 10:50:00,34.94,34.95,34.9,34.95,129200.0,23.6575,23.6642,23.6304,23.6642,129200.0
2010-07-08 11:00:00,34.95,34.95,34.89,34.93,176600.0,23.6642,23.6642,23.6236,23.6507,176600.0
2010-07-08 11:10:00,34.93,34.99,34.92,34.97,105400.0,23.6507,23.6913,23.6439,23.6778,105400.0
2010-07-08 11:20:00,34.98,34.98,34.87,34.87,202600.0,23.6846,23.6846,23.6101,23.6101,202600.0
2010-07-08 11:30:00,34.86,34.96,34.85,34.94,129800.0,23.6033,23.671,23.5965,23.6575,129800.0
2010-07-08 11:40:00,34.94,34.97,34.9,34.97,107200.0,23.6575,23.6778,23.6304,23.6778,107200.0
2010-07-08 11:50:00,34.97,34.99,34.94,34.98,97700.0,23.6778,23.6913,23.6575,23.6846,97700.0
2010-07-08 12:00:00,34.98,35.01,34.94,34.99,120300.0,23.6846,23.7049,23.6575,23.6913,120300.0
2010-07-08 12:10:00,34.99,35.01,34.97,35.0,58800.0,23.6913,23.7049,23.6778,23.6981,58800.0
2010-07-08 12:20:00,35.01,35.01,34.98,35.01,46200.0,23.7049,23.7049,23.6846,23.7049,46200.0
2010-07-08 12:30:00,35.0,35.01,34.98,35.0,76100.0,23.6981,23.7049,23.6846,23.6981,76100.0
2010-07-08 12:40:00,34.99,35.06,34.99,35.05,105300.0,23.6913,23.7387,23.6913,23.732,105300.0
2010-07-08 12:50:00,35.05,35.07,35.03,35.06,105400.0,23.732,23.7455,23.7184,23.7387,105400.0
2010-07-08 13:00:00,35.06,35.09,35.05,35.08,140800.0,23.7387,23.759,23.732,23.7523,140800.0
2010-07-08 13:10:00,35.08,35.12,35.06,35.12,141300.0,23.7523,23.7793,23.7387,23.7793,141300.0
2010-07-08 13:20:00,35.12,35.14,35.1,35.11,118100.0,23.7793,23.7929,23.7658,23.7726,118100.0
2010-07-08 13:30:00,35.11,35.14,35.1,35.12,121300.0,23.7726,23.7929,23.7658,23.7793,121300.0
2010-07-08 13:40:00,35.12,35.14,35.1,35.13,78600.0,23.7793,23.7929,23.7658,23.7861,78600.0
2010-07-08 13:50:00,35.13,35.14,35.11,35.13,81300.0,23.7861,23.7929,23.7726,23.7861,81300.0
2010-07-08 14:00:00,35.13,35.17,35.12,35.13,140600.0,23.7861,23.8132,23.7793,23.7861,140600.0
2010-07-08 14:10:00,35.13,35.14,35.08,35.1,178700.0,23.7861,23.7929,23.7523,23.7658,178700.0
2010-07-08 14:20:00,35.11,35.12,35.06,35.11,131200.0,23.7726,23.7793,23.7387,23.7726,131200.0
2010-07-08 14:30:00,35.1,35.13,35.06,35.08,121800.0,23.7658,23.7861,23.7387,23.7523,121800.0
2010-07-08 14:40:00,35.08,35.12,35.07,35.12,181500.0,23.7523,23.7793,23.7455,23.7793,181500.0
2010-07-08 14:50:00,35.12,35.14,35.09,35.13,167100.0,23.7793,23.7929,23.759,23.7861,167100.0
2010-07-08 15:00:00,35.12,35.13,35.0,35.0,386600.0,23.7793,23.7861,23.6981,23.6981,386600.0
2010-07-08 15:10:00,35.01,35.03,34.99,35.02,257200.0,23.7049,23.7184,23.6913,23.7116,257200.0
2010-07-08 15:20:00,35.03,35.07,35.02,35.07,237000.0,23.7184,23.7455,23.7116,23.7455,237000.0
2010-07-08 15:30:00,35.06,35.09,35.04,35.07,242600.0,23.7387,23.759,23.7252,23.7455,242600.0
2010-07-08 15:40:00,35.07,35.18,35.07,35.11,509400.0,23.7455,23.82,23.7455,23.7726,509400.0
2010-07-08 15:50:00,35.11,35.18,35.09,35.17,502200.0,23.7726,23.82,23.759,23.8132,502200.0
2010-07-09 09:30:00,35.14,35.14,34.88,34.91,366800.0,23.7929,23.7929,23.6168,23.6372,366800.0
2010-07-09 09:40:00,34.91,35.04,34.89,35.01,179400.0,23.6372,23.7252,23.6236,23.7049,179400.0
2010-07-09 09:50:00,35.0,35.02,34.97,34.97,146400.0,23.6981,23.7116,23.6778,23.6778,146400.0
2010-07-09 10:00:00,34.98,35.06,34.97,35.04,152900.0,23.6846,23.7387,23.6778,23.7252,152900.0
2010-07-09 10:10:00,35.04,35.09,35.0,35.07,137500.0,23.7252,23.759,23.6981,23.7455,137500.0
2010-07-09 10:20:00,35.07,35.12,35.05,35.05,101900.0,23.7455,23.7793,23.732,23.732,101900.0
2010-07-09 10:30:00,35.06,35.06,34.97,34.98,155300.0,23.7387,23.7387,23.6778,23.6846,155300.0
2010-07-09 10:40:00,34.97,35.02,34.96,34.97,112100.0,23.6778,23.7116,23.671,23.6778,112100.0
2010-07-09 10:50:00,34.97,34.98,34.92,34.93,148200.0,23.6778,23.6846,23.6439,23.6507,148200.0
2010-07-09 11:00:00,34.93,34.94,34.88,34.9,139800.0,23.6507,23.6575,23.6168,23.6304,139800.0
2010-07-09 11:10:00,34.9,34.95,34.89,34.95,176800.0,23.6304,23.6642,23.6236,23.6642,176800.0
2010-07-09 11:20:00,34.95,35.0,34.94,35.0,236900.0,23.6642,23.6981,23.6575,23.6981,236900.0
2010-07-09 11:30:00,35.0,35.0,34.9,34.94,145400.0,23.6981,23.6981,23.6304,23.6575,145400.0
2010-07-09 11:40:00,34.94,34.97,34.93,34.94,108900.0,23.6575,23.6778,23.6507,23.6575,108900.0
2010-07-09 11:50:00,34.94,34.97,34.89,34.9,87400.0,23.6575,23.6778,23.6236,23.6304,87400.0
2010-07-09 12:00:00,34.9,35.0,34.9,35.0,92500.0,23.6304,23.6981,23.6304,23.6981,92500.0
2010-07-09 12:10:00,35.0,35.0,34.99,35.0,86900.0,23.6981,23.6981,23.6913,23.6981,86900.0
2010-07-09 12:20:00,34.99,35.0,34.99,34.99,147600.0,23.6913,23.6981,23.6913,23.6913,147600.0
2010-07-09 12:30:00,35.0,35.0,34.97,34.99,113100.0,23.6981,23.6981,23.6778,23.6913,113100.0
2010-07-09 12:40:00,34.99,35.0,34.97,34.98,87000.0,23.6913,23.6981,23.6778,23.6846,87000.0
2010-07-09 12:50:00,34.98,35.0,34.97,34.97,76800.0,23.6846,23.6981,23.6778,23.6778,76800.0
2010-07-09 13:00:00,34.97,34.98,34.94,34.96,149300.0,23.6778,23.6846,23.6575,23.671,149300.0
2010-07-09 13:10:00,34.96,34.97,34.94,34.95,86800.0,23.671,23.6778,23.6575,23.6642,86800.0
2010-07-09 13:20:00,34.96,35.0,34.95,35.0,61100.0,23.671,23.6981,23.6642,23.6981,61100.0
2010-07-09 13:30:00,35.0,35.0,34.98,35.0,136700.0,23.6981,23.6981,23.6846,23.6981,136700.0
2010-07-09 13:40:00,35.0,35.0,34.97,35.0,130000.0,23.6981,23.6981,23.6778,23.6981,130000.0
2010-07-09 13:50:00,35.0,35.01,34.98,34.99,97700.0,23.6981,23.7049,23.6846,23.6913,97700.0
2010-07-09 14:00:00,35.0,35.0,34.94,34.95,199600.0,23.6981,23.6981,23.6575,23.6642,199600.0
2010-07-09 14:10:00,34.94,34.95,34.9,34.95,82200.0,23.6575,23.6642,23.6304,23.6642,82200.0
2010-07-09 14:20:00,34.96,34.96,34.92,34.94,74600.0,23.671,23.671,23.6439,23.6575,74600.0
2010-07-09 14:30:00,34.94,34.99,34.93,34.98,63400.0,23.6575,23.6913,23.6507,23.6846,63400.0
2010-07-09 14:40:00,34.99,35.05,34.98,35.04,101500.0,23.6913,23.732,23.6846,23.7252,101500.0
2010-07-09 14:50:00,35.05,35.12,35.04,35.1,106500.0,23.732,23.7793,23.7252,23.7658,106500.0
2010-07-09 15:00:00,35.1,35.12,35.06,35.08,59700.0,23.7658,23.7793,23.7387,23.7523,59700.0
2010-07-09 15:10:00,35.07,35.13,35.07,35.09,79400.0,23.7455,23.7861,23.7455,23.759,79400.0
2010-07-09 15:20:00,35.1,35.12,35.02,35.03,93400.0,23.7658,23.7793,23.7116,23.7184,93400.0
2010-07-09 15:30:00,35.04,35.14,35.03,35.14,143200.0,23.7252,23.7929,23.7184,23.7929,143200.0
2010-07-09 15:40:00,35.14,35.18,35.11,35.16,188800.0,23.7929,23.82,23.7726,23.8064,188800.0
2010-07-09 15:50:00,35.16,35.17,35.12,35.16,241100.0,23.8064,23.8132,23.7793,23.8064,241100.0
2010-07-12 09:30:00,35.1,35.11,34.96,35.1,181800.0,23.7658,23.7726,23.671,23.7658,181800.0
2010-07-12 09:40:00,35.1,35.15,35.06,35.1,96500.0,23.7658,23.7997,23.7387,23.7658,96500.0
2010-07-12 09:50:00,35.11,35.19,35.1,35.12,99500.0,23.7726,23.8267,23.7658,23.7793,99500.0
2010-07-12 10:00:00,35.11,35.17,35.04,35.16,78200.0,23.7726,23.8132,23.7252,23.8064,78200.0
2010-07-12 10:10:00,35.16,35.18,35.14,35.16,184000.0,23.8064,23.82,23.7929,23.8064,184000.0
2010-07-12 10:20:00,35.15,35.17,35.14,35.15,107200.0,23.7997,23.8132,23.7929,23.7997,107200.0
2010-07-12 10:30:00,35.14,35.14,35.1,35.11,131600.0,23.7929,23.7929,23.7658,23.7726,131600.0
2010-07-12 10:40:00,35.1,35.11,34.99,35.03,193900.0,23.7658,23.7726,23.6913,23.7184,193900.0
2010-07-12 10:50:00,35.03,35.04,35.01,35.03,98900.0,23.7184,23.7252,23.7049,23.7184,98900.0
2010-07-12 11:00:00,35.03,35.03,34.96,34.96,147800.0,23.7184,23.7184,23.671,23.671,147800.0
2010-07-12 11:10:00,34.95,35.01,34.94,35.01,108100.0,23.6642,23.7049,23.6575,23.7049,108100.0
2010-07-12 11:20:00,35.0,35.07,34.99,35.07,50300.0,23.6981,23.7455,23.6913,23.7455,50300.0
2010-07-12 11:30:00,35.07,35.07,35.02,35.03,69300.0,23.7455,23.7455,23.7116,23.7184,69300.0
2010-07-12 11:40:00,35.04,35.05,35.02,35.03,29800.0,23.7252,23.732,23.7116,23.7184,29800.0
2010-07-12 11:50:00,35.03,35.05,35.02,35.03,53800.0,23.7184,23.732,23.7116,23.7184,53800.0
2010-07-12 12:00:00,35.03,35.07,35.03,35.05,52600.0,23.7184,23.7455,23.7184,23.732,52600.0
2010-07-12 12:10:00,35.05,35.08,35.03,35.08,42000.0,23.732,23.7523,23.7184,23.7523,42000.0
2010-07-12 12:20:00,35.07,35.08,35.04,35.06,36600.0,23.7455,23.7523,23.7252,23.7387,36600.0
2010-07-12 12:30:00,35.05,35.09,35.05,35.09,59100.0,23.732,23.759,23.732,23.759,59100.0
2010-07-12 12:40:00,35.09,35.1,35.08,35.1,49200.0,23.759,23.7658,23.7523,23.7658,49200.0
2010-07-12 12:50:00,35.09,35.1,35.06,35.06,60000.0,23.759,23.7658,23.7387,23.7387,60000.0
2010-07-12 13:00:00,35.06,35.09,35.05,35.08,66700.0,23.7387,23.759,23.732,23.7523,66700.0
2010-07-12 13:10:00,35.07,35.1,35.07,35.09,78200.0,23.7455,23.7658,23.7455,23.759,78200.0
2010-07-12 13:20:00,35.08,35.09,35.07,35.09,18500.0,23.7523,23.759,23.7455,23.759,18500.0
2010-07-12 13:30:00,35.09,35.1,35.05,35.07,56000.0,23.759,23.7658,23.732,23.7455,56000.0
2010-07-12 13:40:00,35.07,35.08,35.05,35.08,39100.0,23.7455,23.7523,23.732,23.7523,39100.0
2010-07-12 13:50:00,35.07,35.08,35.05,35.07,79200.0,23.7455,23.7523,23.732,23.7455,79200.0
2010-07-12 14:00:00,35.07,35.07,35.04,35.05,28200.0,23.7455,23.7455,23.7252,23.732,28200.0
2010-07-12 14:10:00,35.05,35.08,35.03,35.05,61900.0,23.732,23.7523,23.7184,23.732,61900.0
2010-07-12 14:20:00,35.05,35.07,35.04,35.05,55300.0,23.732,23.7455,23.7252,23.732,55300.0
2010-07-12 14:30:00,35.05,35.06,35.03,35.04,78100.0,23.732,23.7387,23.7184,23.7252,78100.0
2010-07-12 14:40:00,35.04,35.08,35.03,35.06,82200.0,23.7252,23.7523,23.7184,23.7387,82200.0
2010-07-12 14:50:00,35.07,35.07,35.03,35.05,89200.0,23.7455,23.7455,23.7184,23.732,89200.0
2010-07-12 15:00:00,35.05,35.06,35.0,35.01,152000.0,23.732,23.7387,23.6981,23.7049,152000.0
2010-07-12 15:10:00,35.01,35.09,35.01,35.08,155600.0,23.7049,23.759,23.7049,23.7523,155600.0
2010-07-12 15:20:00,35.07,35.11,35.06,35.1,108800.0,23.7455,23.7726,23.7387,23.7658,108800.0
2010-07-12 15:30:00,35.1,35.11,35.04,35.07,124200.0,23.7658,23.7726,23.7252,23.7455,124200.0
2010-07-12 15:40:00,35.07,35.12,35.06,35.09,220500.0,23.7455,23.7793,23.7387,23.759,220500.0
2010-07-12 15:50:00,35.09,35.15,35.09,35.13,400800.0,23.759,23.7997,23.759,23.7861,400800.0
2010-07-13 09:30:00,35.27,35.49,35.27,35.48,293500.0,23.8809,24.0299,23.8809,24.0231,293500.0
2010-07-13 09:40:00,35.48,35.5,35.42,35.44,230400.0,24.0231,24.0366,23.9825,23.996,230400.0
2010-07-13 09:50:00,35.44,35.46,35.38,35.4,241500.0,23.996,24.0096,23.9554,23.9689,241500.0
2010-07-13 10:00:00,35.41,35.54,35.4,35.53,260200.0,23.9757,24.0637,23.9689,24.057,260200.0
2010-07-13 10:10:00,35.53,35.55,35.47,35.48,170600.0,24.057,24.0705,24.0163,24.0231,170600.0
2010-07-13 10:20:00,35.49,35.5,35.41,35.44,102700.0,24.0299,24.0366,23.9757,23.996,102700.0
2010-07-13 10:30:00,35.44,35.47,35.41,35.45,122600.0,23.996,24.0163,23.9757,24.0028,122600.0
2010-07-13 10:40:00,35.45,35.47,35.41,35.46,107500.0,24.0028,24.0163,23.9757,24.0096,107500.0
2010-07-13 10:50:00,35.46,35.49,35.44,35.44,138200.0,24.0096,24.0299,23.996,23.996,138200.0
2010-07-13 11:00:00,35.45,35.49,35.42,35.48,205600.0,24.0028,24.0299,23.9825,24.0231,205600.0
2010-07-13 11:10:00,35.48,35.49,35.47,35.47,84500.0,24.0231,24.0299,24.0163,24.0163,84500.0
2010-07-13 11:20:00,35.48,35.52,35.45,35.5,149000.0,24.0231,24.0502,24.0028,24.0366,149000.0
2010-07-13 11:30:00,35.5,35.6,35.49,35.59,161300.0,24.0366,24.1044,24.0299,24.0976,161300.0
2010-07-13 11:40:00,35.58,35.59,35.56,35.56,83500.0,24.0908,24.0976,24.0773,24.0773,83500.0
2010-07-13 11:50:00,35.57,35.59,35.5,35.53,124500.0,24.084,24.0976,24.0366,24.057,124500.0
2010-07-13 12:00:00,35.53,35.55,35.49,35.51,84800.0,24.057,24.0705,24.0299,24.0434,84800.0
2010-07-13 12:10:00,35.51,35.51,35.49,35.51,243100.0,24.0434,24.0434,24.0299,24.0434,243100.0
2010-07-13 12:20:00,35.51,35.51,35.46,35.47,163400.0,24.0434,24.0434,24.0096,24.0163,163400.0
2010-07-13 12:30:00,35.47,35.49,35.44,35.44,249700.0,24.0163,24.0299,23.996,23.996,249700.0
2010-07-13 12:40:00,35.44,35.44,35.3,35.33,246600.0,23.996,23.996,23.9012,23.9215,246600.0
2010-07-13 12:50:00,35.33,35.36,35.29,35.29,125700.0,23.9215,23.9418,23.8945,23.8945,125700.0
2010-07-13 13:00:00,35.3,35.32,35.27,35.28,133700.0,23.9012,23.9148,23.8809,23.8877,133700.0
2010-07-13 13:10:00,35.28,35.28,35.24,35.24,280000.0,23.8877,23.8877,23.8606,23.8606,280000.0
2010-07-13 13:20:00,35.24,35.26,35.21,35.25,98400.0,23.8606,23.8741,23.8403,23.8674,98400.0
2010-07-13 13:30:00,35.25,35.27,35.23,35.26,147800.0,23.8674,23.8809,23.8538,23.8741,147800.0
2010-07-13 13:40:00,35.25,35.28,35.23,35.24,123100.0,23.8674,23.8877,23.8538,23.8606,123100.0
2010-07-13 13:50:00,35.24,35.25,35.19,35.24,92200.0,23.8606,23.8674,23.8267,23.8606,92200.0
2010-07-13 14:00:00,35.24,35.31,35.23,35.29,210100.0,23.8606,23.908,23.8538,23.8945,210100.0
2010-07-13 14:10:00,35.29,35.3,35.26,35.26,178700.0,23.8945,23.9012,23.8741,23.8741,178700.0
2010-07-13 14:20:00,35.27,35.27,35.21,35.24,119100.0,23.8809,23.8809,23.8403,23.8606,119100.0
2010-07-13 14:30:00,35.24,35.28,35.24,35.27,107900.0,23.8606,23.8877,23.8606,23.8809,107900.0
2010-07-13 14:40:00,35.27,35.27,35.24,35.24,87700.0,23.8809,23.8809,23.8606,23.8606,87700.0
2010-07-13 14:50:00,35.25,35.25,35.2,35.22,151500.0,23.8674,23.8674,23.8335,23.8471,151500.0
2010-07-13 15:00:00,35.23,35.24,35.21,35.22,200300.0,23.8538,23.8606,23.8403,23.8471,200300.0
2010-07-13 15:10:00,35.22,35.24,35.19,35.24,170100.0,23.8471,23.8606,23.8267,23.8606,170100.0
2010-07-13 15:20:00,35.24,35.24,35.18,35.2,268300.0,23.8606,23.8606,23.82,23.8335,268300.0
2010-07-13 15:30:00,35.2,35.32,35.17,35.32,248100.0,23.8335,23.9148,23.8132,23.9148,248100.0
2010-07-13 15:40:00,35.32,35.32,35.27,35.27,334000.0,23.9148,23.9148,23.8809,23.8809,334000.0
2010-07-13 15:50:00,35.28,35.29,35.19,35.2,588000.0,23.8877,23.8945,23.8267,23.8335,588000.0
2010-07-14 09:30:00,35.15,35.2,34.95,34.97,212900.0,23.7997,23.8335,23.6642,23.6778,212900.0
2010-07-14 09:40:00,34.97,34.98,34.85,34.86,235800.0,23.6778,23.6846,23.5965,23.6033,235800.0
2010-07-14 09:50:00,34.86,34.87,34.75,34.76,326200.0,23.6033,23.6101,23.5288,23.5356,326200.0
2010-07-14 10:00:00,34.77,34.83,34.7,34.83,390200.0,23.5424,23.583,23.495,23.583,390200.0
2010-07-14 10:10:00,34.82,34.89,34.8,34.89,224300.0,23.5762,23.6236,23.5627,23.6236,224300.0
2010-07-14 10:20:00,34.88,34.91,34.88,34.9,114700.0,23.6168,23.6372,23.6168,23.6304,114700.0
2010-07-14 10:30:00,34.9,34.96,34.89,34.92,188600.0,23.6304,23.671,23.6236,23.6439,188600.0
2010-07-14 10:40:00,34.93,34.99,34.92,34.95,137400.0,23.6507,23.6913,23.6439,23.6642,137400.0
2010-07-14 10:50:00,34.96,34.99,34.95,34.99,99800.0,23.671,23.6913,23.6642,23.6913,99800.0
2010-07-14 11:00:00,34.99,35.0,34.95,34.96,133400.0,23.6913,23.6981,23.6642,23.671,133400.0
2010-07-14 11:10:00,34.97,35.0,34.97,34.99,160900.0,23.6778,23.6981,23.6778,23.6913,160900.0
2010-07-14 11:20:00,35.0,35.01,34.95,35.01,264700.0,23.6981,23.7049,23.6642,23.7049,264700.0
2010-07-14 11:30:00,35.0,35.02,35.0,35.01,157900.0,23.6981,23.7116,23.6981,23.7049,157900.0
2010-07-14 11:40:00,35.01,35.05,35.01,35.04,173200.0,23.7049,23.732,23.7049,23.7252,173200.0
2010-07-14 11:50:00,35.04,35.05,34.98,34.98,152600.0,23.7252,23.732,23.6846,23.6846,152600.0
2010-07-14 12:00:00,34.99,35.0,34.96,34.96,106100.0,23.6913,23.6981,23.671,23.671,106100.0
2010-07-14 12:10:00,34.96,34.98,34.92,34.97,80700.0,23.671,23.6846,23.6439,23.6778,80700.0
2010-07-14 12:20:00,34.97,34.97,34.92,34.92,73700.0,23.6778,23.6778,23.6439,23.6439,73700.0
2010-07-14 12:30:00,34.92,34.95,34.91,34.93,193400.0,23.6439,23.6642,23.6372,23.6507,193400.0
2010-07-14 12:40:00,34.92,34.97,34.92,34.96,115200.0,23.6439,23.6778,23.6439,23.671,115200.0
2010-07-14 12:50:00,34.97,34.97,34.9,34.92,150300.0,23.6778,23.6778,23.6304,23.6439,150300.0
2010-07-14 13:00:00,34.91,34.92,34.88,34.89,76100.0,23.6372,23.6439,23.6168,23.6236,76100.0
2010-07-14 13:10:00,34.89,34.91,34.89,34.91,92000.0,23.6236,23.6372,23.6236,23.6372,92000.0
2010-07-14 13:20:00,34.9,34.91,34.9,34.91,54500.0,23.6304,23.6372,23.6304,23.6372,54500.0
2010-07-14 13:30:00,34.9,34.92,34.88,34.88,124400.0,23.6304,23.6439,23.6168,23.6168,124400.0
2010-07-14 13:40:00,34.88,34.95,34.85,34.92,196900.0,23.6168,23.6642,23.5965,23.6439,196900.0
2010-07-14 13:50:00,34.92,34.93,34.91,34.92,80700.0,23.6439,23.6507,23.6372,23.6439,80700.0
2010-07-14 14:00:00,34.92,34.92,34.83,34.85,184700.0,23.6439,23.6439,23.583,23.5965,184700.0
2010-07-14 14:10:00,34.85,34.87,34.8,34.84,166400.0,23.5965,23.6101,23.5627,23.5898,166400.0
2010-07-14 14:20:00,34.83,34.85,34.75,34.77,210400.0,23.583,23.5965,23.5288,23.5424,210400.0
2010-07-14 14:30:00,34.77,34.78,34.74,34.77,200900.0,23.5424,23.5491,23.5221,23.5424,200900.0
2010-07-14 14:40:00,34.76,34.85,34.73,34.83,218300.0,23.5356,23.5965,23.5153,23.583,218300.0
2010-07-14 14:50:00,34.82,34.84,34.76,34.8,198100.0,23.5762,23.5898,23.5356,23.5627,198100.0
2010-07-14 15:00:00,34.8,34.83,34.79,34.8,205600.0,23.5627,23.583,23.5559,23.5627,205600.0
2010-07-14 15:10:00,34.8,34.82,34.76,34.82,342400.0,23.5627,23.5762,23.5356,23.5762,342400.0
2010-07-14 15:20:00,34.81,34.86,34.8,34.85,262500.0,23.5695,23.6033,23.5627,23.5965,262500.0
2010-07-14 15:30:00,34.87,34.9,34.83,34.83,428100.0,23.6101,23.6304,23.583,23.583,428100.0
2010-07-14 15:40:00,34.83,34.84,34.8,34.83,680500.0,23.583,23.5898,23.5627,23.583,680500.0
2010-07-14 15:50:00,34.82,34.87,34.77,34.8,1949600.0,23.5762,23.6101,23.5424,23.5627,1949600.0
2010-07-15 09:30:00,34.86,35.06,34.83,34.97,290000.0,23.6033,23.7387,23.583,23.6778,290000.0
2010-07-15 09:40:00,34.97,35.0,34.83,34.85,280400.0,23.6778,23.6981,23.583,23.5965,280400.0
2010-07-15 09:50:00,34.84,34.87,34.76,34.78,311900.0,23.5898,23.6101,23.5356,23.5491,311900.0
2010-07-15 10:00:00,34.78,34.81,34.7,34.75,289000.0,23.5491,23.5695,23.495,23.5288,289000.0
2010-07-15 10:10:00,34.75,34.75,34.65,34.69,235000.0,23.5288,23.5288,23.4611,23.4882,235000.0
2010-07-15 10:20:00,34.69,34.8,34.66,34.77,113300.0,23.4882,23.5627,23.4679,23.5424,113300.0
2010-07-15 10:30:00,34.76,34.77,34.62,34.64,234400.0,23.5356,23.5424,23.4408,23.4543,234400.0
2010-07-15 10:40:00,34.64,34.7,34.63,34.7,149900.0,23.4543,23.495,23.4476,23.495,149900.0
2010-07-15 10:50:00,34.69,34.7,34.67,34.69,153800.0,23.4882,23.495,23.4747,23.4882,153800.0
2010-07-15 11:00:00,34.7,34.7,34.64,34.65,147800.0,23.495,23.495,23.4543,23.4611,147800.0
2010-07-15 11:10:00,34.65,34.73,34.63,34.72,80600.0,23.4611,23.5153,23.4476,23.5085,80600.0
2010-07-15 11:20:00,34.72,34.77,34.72,34.74,76300.0,23.5085,23.5424,23.5085,23.5221,76300.0
2010-07-15 11:30:00,34.75,34.86,34.73,34.85,98700.0,23.5288,23.6033,23.5153,23.5965,98700.0
2010-07-15 11:40:00,34.86,34.86,34.83,34.84,74700.0,23.6033,23.6033,23.583,23.5898,74700.0
2010-07-15 11:50:00,34.83,34.9,34.82,34.82,84800.0,23.583,23.6304,23.5762,23.5762,84800.0
2010-07-15 12:00:00,34.82,34.85,34.81,34.82,63700.0,23.5762,23.5965,23.5695,23.5762,63700.0
2010-07-15 12:10:00,34.82,34.9,34.82,34.89,85100.0,23.5762,23.6304,23.5762,23.6236,85100.0
2010-07-15 12:20:00,34.89,34.89,34.86,34.89,59400.0,23.6236,23.6236,23.6033,23.6236,59400.0
2010-07-15 12:30:00,34.88,34.92,34.87,34.89,97000.0,23.6168,23.6439,23.6101,23.6236,97000.0
2010-07-15 12:40:00,34.89,34.95,34.88,34.95,57100.0,23.6236,23.6642,23.6168,23.6642,57100.0
2010-07-15 12:50:00,34.95,34.97,34.93,34.96,77800.0,23.6642,23.6778,23.6507,23.671,77800.0
2010-07-15 13:00:00,34.96,35.0,34.96,34.99,108100.0,23.671,23.6981,23.671,23.6913,108100.0
2010-07-15 13:10:00,35.0,35.08,34.98,35.07,114800.0,23.6981,23.7523,23.6846,23.7455,114800.0
2010-07-15 13:20:00,35.06,35.12,35.06,35.07,86900.0,23.7387,23.7793,23.7387,23.7455,86900.0
2010-07-15 13:30:00,35.08,35.1,35.03,35.04,64600.0,23.7523,23.7658,23.7184,23.7252,64600.0
2010-07-15 13:40:00,35.03,35.04,35.0,35.03,97300.0,23.7184,23.7252,23.6981,23.7184,97300.0
2010-07-15 13:50:00,35.03,35.06,35.0,35.06,67200.0,23.7184,23.7387,23.6981,23.7387,67200.0
2010-07-15 14:00:00,35.05,35.1,35.03,35.06,86100.0,23.732,23.7658,23.7184,23.7387,86100.0
2010-07-15 14:10:00,35.06,35.07,35.02,35.05,103900.0,23.7387,23.7455,23.7116,23.732,103900.0
2010-07-15 14:20:00,35.05,35.07,35.01,35.04,177300.0,23.732,23.7455,23.7049,23.7252,177300.0
2010-07-15 14:30:00,35.05,35.07,34.97,35.01,154700.0,23.732,23.7455,23.6778,23.7049,154700.0
2010-07-15 14:40:00,35.01,35.04,34.98,35.03,101600.0,23.7049,23.7252,23.6846,23.7184,101600.0
2010-07-15 14:50:00,35.03,35.04,34.99,35.0,106100.0,23.7184,23.7252,23.6913,23.6981,106100.0
2010-07-15 15:00:00,35.01,35.02,34.94,34.95,118200.0,23.7049,23.7116,23.6575,23.6642,118200.0
2010-07-15 15:10:00,34.95,34.95,34.89,34.93,137700.0,23.6642,23.6642,23.6236,23.6507,137700.0
2010-07-15 15:20:00,34.93,35.03,34.9,35.03,231100.0,23.6507,23.7184,23.6304,23.7184,231100.0
2010-07-15 15:30:00,35.03,35.1,35.0,35.1,252300.0,23.7184,23.7658,23.6981,23.7658,252300.0
2010-07-15 15:40:00,35.1,35.2,35.06,35.2,464800.0,23.7658,23.8335,23.7387,23.8335,464800.0
2010-07-15 15:50:00,35.19,35.24,35.15,35.15,636300.0,23.8267,23.8606,23.7997,23.7997,636300.0
2010-07-16 09:30:00,35.08,35.12,34.99,35.08,1072700.0,23.7523,23.7793,23.6913,23.7523,1072700.0
2010-07-16 09:40:00,35.08,35.11,34.97,35.01,180600.0,23.7523,23.7726,23.6778,23.7049,180600.0
2010-07-16 09:50:00,35.01,35.03,34.87,34.97,219700.0,23.7049,23.7184,23.6101,23.6778,219700.0
2010-07-16 10:00:00,34.96,35.0,34.85,34.89,182600.0,23.671,23.6981,23.5965,23.6236,182600.0
2010-07-16 10:10:00,34.89,34.95,34.89,34.95,77100.0,23.6236,23.6642,23.6236,23.6642,77100.0
2010-07-16 10:20:00,34.94,35.07,34.94,35.06,176100.0,23.6575,23.7455,23.6575,23.7387,176100.0
2010-07-16 10:30:00,35.07,35.07,34.98,34.99,143800.0,23.7455,23.7455,23.6846,23.6913,143800.0
2010-07-16 10:40:00,34.99,34.99,34.93,34.98,183500.0,23.6913,23.6913,23.6507,23.6846,183500.0
2010-07-16 10:50:00,34.98,35.07,34.98,35.06,60800.0,23.6846,23.7455,23.6846,23.7387,60800.0
2010-07-16 11:00:00,35.07,35.07,34.98,34.99,159700.0,23.7455,23.7455,23.6846,23.6913,159700.0
2010-07-16 11:10:00,34.99,35.0,34.9,34.9,168300.0,23.6913,23.6981,23.6304,23.6304,168300.0
2010-07-16 11:20:00,34.9,34.98,34.89,34.97,200400.0,23.6304,23.6846,23.6236,23.6778,200400.0
2010-07-16 11:30:00,34.97,34.97,34.86,34.92,123100.0,23.6778,23.6778,23.6033,23.6439,123100.0
2010-07-16 11:40:00,34.91,34.93,34.85,34.86,73100.0,23.6372,23.6507,23.5965,23.6033,73100.0
2010-07-16 11:50:00,34.87,34.9,34.79,34.8,104500.0,23.6101,23.6304,23.5559,23.5627,104500.0
2010-07-16 12:00:00,34.8,34.82,34.75,34.78,53100.0,23.5627,23.5762,23.5288,23.5491,53100.0
2010-07-16 12:10:00,34.78,34.81,34.67,34.68,101500.0,23.5491,23.5695,23.4747,23.4814,101500.0
2010-07-16 12:20:00,34.68,34.76,34.67,34.75,65100.0,23.4814,23.5356,23.4747,23.5288,65100.0
2010-07-16 12:30:00,34.75,34.8,34.73,34.79,106500.0,23.5288,23.5627,23.5153,23.5559,106500.0
2010-07-16 12:40:00,34.79,34.81,34.77,34.79,100400.0,23.5559,23.5695,23.5424,23.5559,100400.0
2010-07-16 12:50:00,34.79,34.8,34.74,34.74,125300.0,23.5559,23.5627,23.5221,23.5221,125300.0
2010-07-16 13:00:00,34.74,34.76,34.68,34.71,227600.0,23.5221,23.5356,23.4814,23.5017,227600.0
2010-07-16 13:10:00,34.71,34.76,34.67,34.74,217500.0,23.5017,23.5356,23.4747,23.5221,217500.0
2010-07-16 13:20:00,34.74,34.75,34.69,34.7,139800.0,23.5221,23.5288,23.4882,23.495,139800.0
2010-07-16 13:30:00,34.7,34.72,34.7,34.72,165400.0,23.495,23.5085,23.495,23.5085,165400.0
2010-07-16 13:40:00,34.71,34.72,34.63,34.72,162300.0,23.5017,23.5085,23.4476,23.5085,162300.0
2010-07-16 13:50:00,34.72,34.72,34.59,34.67,192800.0,23.5085,23.5085,23.4205,23.4747,192800.0
2010-07-16 14:00:00,34.67,34.75,34.66,34.74,68300.0,23.4747,23.5288,23.4679,23.5221,68300.0
2010-07-16 14:10:00,34.75,34.77,34.68,34.68,84100.0,23.5288,23.5424,23.4814,23.4814,84100.0
2010-07-16 14:20:00,34.68,34.74,34.66,34.72,62700.0,23.4814,23.5221,23.4679,23.5085,62700.0
2010-07-16 14:30:00,34.72,34.74,34.67,34.7,268600.0,23.5085,23.5221,23.4747,23.495,268600.0
2010-07-16 14:40:00,34.7,34.73,34.68,34.71,193100.0,23.495,23.5153,23.4814,23.5017,193100.0
2010-07-16 14:50:00,34.71,34.72,34.66,34.67,107900.0,23.5017,23.5085,23.4679,23.4747,107900.0
2010-07-16 15:00:00,34.67,34.71,34.66,34.68,176800.0,23.4747,23.5017,23.4679,23.4814,176800.0
2010-07-16 15:10:00,34.67,34.67,34.58,34.63,187200.0,23.4747,23.4747,23.4137,23.4476,187200.0
2010-07-16 15:20:00,34.62,34.67,34.58,34.62,180900.0,23.4408,23.4747,23.4137,23.4408,180900.0
2010-07-16 15:30:00,34.62,34.72,34.61,34.68,228400.0,23.4408,23.5085,23.434,23.4814,228400.0
2010-07-16 15:40:00,34.67,34.71,34.62,34.63,303600.0,23.4747,23.5017,23.4408,23.4476,303600.0
2010-07-16 15:50:00,34.63,34.72,34.62,34.64,535200.0,23.4476,23.5085,23.4408,23.4543,535200.0
2010-07-19 09:30:00,34.76,35.0,34.76,34.97,212000.0,23.5356,23.6981,23.5356,23.6778,212000.0
2010-07-19 09:40:00,34.97,35.05,34.92,35.04,148900.0,23.6778,23.732,23.6439,23.7252,148900.0
2010-07-19 09:50:00,35.03,35.05,35.0,35.01,109600.0,23.7184,23.732,23.6981,23.7049,109600.0
2010-07-19 10:00:00,35.0,35.08,34.97,34.98,228700.0,23.6981,23.7523,23.6778,23.6846,228700.0
2010-07-19 10:10:00,34.98,34.99,34.91,34.94,122500.0,23.6846,23.6913,23.6372,23.6575,122500.0
2010-07-19 10:20:00,34.94,34.95,34.82,34.82,176300.0,23.6575,23.6642,23.5762,23.5762,176300.0
2010-07-19 10:30:00,34.81,34.91,34.81,34.82,137200.0,23.5695,23.6372,23.5695,23.5762,137200.0
2010-07-19 10:40:00,34.82,34.85,34.78,34.82,97500.0,23.5762,23.5965,23.5491,23.5762,97500.0
2010-07-19 10:50:00,34.81,34.86,34.79,34.86,60900.0,23.5695,23.6033,23.5559,23.6033,60900.0
2010-07-19 11:00:00,34.86,34.86,34.8,34.8,64600.0,23.6033,23.6033,23.5627,23.5627,64600.0
2010-07-19 11:10:00,34.8,34.83,34.8,34.82,70100.0,23.5627,23.583,23.5627,23.5762,70100.0
2010-07-19 11:20:00,34.81,34.83,34.8,34.83,84300.0,23.5695,23.583,23.5627,23.583,84300.0
2010-07-19 11:30:00,34.82,34.83,34.8,34.82,48900.0,23.5762,23.583,23.5627,23.5762,48900.0
2010-07-19 11:40:00,34.83,34.92,34.83,34.91,212300.0,23.583,23.6439,23.583,23.6372,212300.0
2010-07-19 11:50:00,34.91,35.01,34.9,34.97,177400.0,23.6372,23.7049,23.6304,23.6778,177400.0
2010-07-19 12:00:00,34.98,35.0,34.92,34.92,141600.0,23.6846,23.6981,23.6439,23.6439,141600.0
2010-07-19 12:10:00,34.92,34.96,34.9,34.94,203600.0,23.6439,23.671,23.6304,23.6575,203600.0
2010-07-19 12:20:00,34.93,34.96,34.9,34.95,93500.0,23.6507,23.671,23.6304,23.6642,93500.0
2010-07-19 12:30:00,34.95,34.98,34.93,34.98,50200.0,23.6642,23.6846,23.6507,23.6846,50200.0
2010-07-19 12:40:00,34.99,35.03,34.96,35.01,61500.0,23.6913,23.7184,23.671,23.7049,61500.0
2010-07-19 12:50:00,35.02,35.03,34.95,34.96,76100.0,23.7116,23.7184,23.6642,23.671,76100.0
2010-07-19 13:00:00,34.97,34.97,34.9,34.93,62500.0,23.6778,23.6778,23.6304,23.6507,62500.0
2010-07-19 13:10:00,34.92,34.94,34.91,34.94,91800.0,23.6439,23.6575,23.6372,23.6575,91800.0
2010-07-19 13:20:00,34.93,34.95,34.91,34.92,57200.0,23.6507,23.6642,23.6372,23.6439,57200.0
2010-07-19 13:30:00,34.92,34.98,34.92,34.95,126200.0,23.6439,23.6846,23.6439,23.6642,126200.0
2010-07-19 13:40:00,34.94,34.97,34.92,34.94,129100.0,23.6575,23.6778,23.6439,23.6575,129100.0
2010-07-19 13:50:00,34.94,34.96,34.91,34.91,53900.0,23.6575,23.671,23.6372,23.6372,53900.0
2010-07-19 14:00:00,34.91,34.95,34.91,34.95,53700.0,23.6372,23.6642,23.6372,23.6642,53700.0
2010-07-19 14:10:00,34.94,34.98,34.94,34.98,51600.0,23.6575,23.6846,23.6575,23.6846,51600.0
2010-07-19 14:20:00,34.99,35.0,34.95,34.99,54300.0,23.6913,23.6981,23.6642,23.6913,54300.0
2010-07-19 14:30:00,34.99,35.0,34.96,34.99,113500.0,23.6913,23.6981,23.671,23.6913,113500.0
2010-07-19 14:40:00,34.99,35.05,34.98,35.04,93200.0,23.6913,23.732,23.6846,23.7252,93200.0
2010-07-19 14:50:00,35.04,35.07,34.99,34.99,74800.0,23.7252,23.7455,23.6913,23.6913,74800.0
2010-07-19 15:00:00,35.0,35.06,34.98,35.06,63800.0,23.6981,23.7387,23.6846,23.7387,63800.0
2010-07-19 15:10:00,35.06,35.08,35.04,35.06,110300.0,23.7387,23.7523,23.7252,23.7387,110300.0
2010-07-19 15:20:00,35.06,35.07,34.99,34.99,85500.0,23.7387,23.7455,23.6913,23.6913,85500.0
2010-07-19 15:30:00,34.99,35.01,34.95,34.98,140100.0,23.6913,23.7049,23.6642,23.6846,140100.0
2010-07-19 15:40:00,34.97,35.03,34.96,34.99,186700.0,23.6778,23.7184,23.671,23.6913,186700.0
2010-07-19 15:50:00,34.99,35.02,34.95,35.0,317500.0,23.6913,23.7116,23.6642,23.6981,317500.0
2010-07-20 09:30:00,34.77,34.77,34.5,34.51,222300.0,23.5424,23.5424,23.3596,23.3663,222300.0
2010-07-20 09:40:00,34.51,34.69,34.45,34.66,207000.0,23.3663,23.4882,23.3257,23.4679,207000.0
2010-07-20 09:50:00,34.66,34.74,34.65,34.69,129800.0,23.4679,23.5221,23.4611,23.4882,129800.0
2010-07-20 10:00:00,34.69,34.69,34.59,34.62,91000.0,23.4882,23.4882,23.4205,23.4408,91000.0
2010-07-20 10:10:00,34.62,34.71,34.59,34.71,79700.0,23.4408,23.5017,23.4205,23.5017,79700.0
2010-07-20 10:20:00,34.71,34.8,34.7,34.77,202400.0,23.5017,23.5627,23.495,23.5424,202400.0
2010-07-20 10:30:00,34.77,34.77,34.68,34.71,137900.0,23.5424,23.5424,23.4814,23.5017,137900.0
2010-07-20 10:40:00,34.71,34.72,34.65,34.67,86300.0,23.5017,23.5085,23.4611,23.4747,86300.0
2010-07-20 10:50:00,34.67,34.7,34.62,34.64,121600.0,23.4747,23.495,23.4408,23.4543,121600.0
2010-07-20 11:00:00,34.63,34.68,34.62,34.67,130600.0,23.4476,23.4814,23.4408,23.4747,130600.0
2010-07-20 11:10:00,34.67,34.71,34.64,34.71,90800.0,23.4747,23.5017,23.4543,23.5017,90800.0
2010-07-20 11:20:00,34.71,34.74,34.67,34.68,90700.0,23.5017,23.5221,23.4747,23.4814,90700.0
2010-07-20 11:30:00,34.69,34.73,34.67,34.72,70500.0,23.4882,23.5153,23.4747,23.5085,70500.0
2010-07-20 11:40:00,34.71,34.77,34.71,34.76,62600.0,23.5017,23.5424,23.5017,23.5356,62600.0
2010-07-20 11:50:00,34.76,34.77,34.72,34.75,77000.0,23.5356,23.5424,23.5085,23.5288,77000.0
2010-07-20 12:00:00,34.74,34.82,34.73,34.82,91300.0,23.5221,23.5762,23.5153,23.5762,91300.0
2010-07-20 12:10:00,34.82,34.82,34.74,34.76,70500.0,23.5762,23.5762,23.5221,23.5356,70500.0
2010-07-20 12:20:00,34.76,34.81,34.75,34.81,52500.0,23.5356,23.5695,23.5288,23.5695,52500.0
2010-07-20 12:30:00,34.81,34.87,34.8,34.84,112300.0,23.5695,23.6101,23.5627,23.5898,112300.0
2010-07-20 12:40:00,34.83,34.89,34.81,34.89,117600.0,23.583,23.6236,23.5695,23.6236,117600.0
2010-07-20 12:50:00,34.89,34.92,34.86,34.9,86800.0,23.6236,23.6439,23.6033,23.6304,86800.0
2010-07-20 13:00:00,34.9,34.96,34.9,34.96,107200.0,23.6304,23.671,23.6304,23.671,107200.0
2010-07-20 13:10:00,34.96,34.96,34.89,34.94,73400.0,23.671,23.671,23.6236,23.6575,73400.0
2010-07-20 13:20:00,34.94,34.98,34.91,34.95,133300.0,23.6575,23.6846,23.6372,23.6642,133300.0
2010-07-20 13:30:00,34.95,35.0,34.92,35.0,135800.0,23.6642,23.6981,23.6439,23.6981,135800.0
2010-07-20 13:40:00,35.0,35.05,34.99,35.03,126500.0,23.6981,23.732,23.6913,23.7184,126500.0
2010-07-20 13:50:00,35.04,35.19,34.99,35.17,247800.0,23.7252,23.8267,23.6913,23.8132,247800.0
2010-07-20 14:00:00,35.17,35.17,35.09,35.09,163100.0,23.8132,23.8132,23.759,23.759,163100.0
2010-07-20 14:10:00,35.09,35.1,35.04,35.06,161200.0,23.759,23.7658,23.7252,23.7387,161200.0
2010-07-20 14:20:00,35.06,35.07,34.99,35.05,134600.0,23.7387,23.7455,23.6913,23.732,134600.0
2010-07-20 14:30:00,35.06,35.08,35.01,35.03,139500.0,23.7387,23.7523,23.7049,23.7184,139500.0
2010-07-20 14:40:00,35.03,35.05,34.98,35.05,141500.0,23.7184,23.732,23.6846,23.732,141500.0
2010-07-20 14:50:00,35.04,35.06,34.97,34.97,145400.0,23.7252,23.7387,23.6778,23.6778,145400.0
2010-07-20 15:00:00,34.97,35.01,34.94,35.0,164100.0,23.6778,23.7049,23.6575,23.6981,164100.0
2010-07-20 15:10:00,35.01,35.11,35.0,35.06,288500.0,23.7049,23.7726,23.6981,23.7387,288500.0
2010-07-20 15:20:00,35.06,35.16,35.05,35.15,223200.0,23.7387,23.8064,23.732,23.7997,223200.0
2010-07-20 15:30:00,35.15,35.25,35.15,35.22,503600.0,23.7997,23.8674,23.7997,23.8471,503600.0
2010-07-20 15:40:00,35.22,35.31,35.21,35.31,515500.0,23.8471,23.908,23.8403,23.908,515500.0
2010-07-20 15:50:00,35.31,35.31,35.23,35.3,667300.0,23.908,23.908,23.8538,23.9012,667300.0
2010-07-21 09:30:00,35.43,35.43,35.03,35.12,208000.0,23.9892,23.9892,23.7184,23.7793,208000.0
2010-07-21 09:40:00,35.13,35.16,35.0,35.14,166700.0,23.7861,23.8064,23.6981,23.7929,166700.0
2010-07-21 09:50:00,35.14,35.17,35.06,35.09,102500.0,23.7929,23.8132,23.7387,23.759,102500.0
2010-07-21 10:00:00,35.1,35.14,35.06,35.12,128400.0,23.7658,23.7929,23.7387,23.7793,128400.0
2010-07-21 10:10:00,35.13,35.2,35.12,35.19,141800.0,23.7861,23.8335,23.7793,23.8267,141800.0
2010-07-21 10:20:00,35.2,35.25,35.17,35.21,96400.0,23.8335,23.8674,23.8132,23.8403,96400.0
2010-07-21 10:30:00,35.21,35.22,35.06,35.07,169200.0,23.8403,23.8471,23.7387,23.7455,169200.0
2010-07-21 10:40:00,35.07,35.08,35.0,35.06,110600.0,23.7455,23.7523,23.6981,23.7387,110600.0
2010-07-21 10:50:00,35.07,35.07,35.03,35.05,102200.0,23.7455,23.7455,23.7184,23.732,102200.0
2010-07-21 11:00:00,35.05,35.06,35.0,35.01,346300.0,23.732,23.7387,23.6981,23.7049,346300.0
2010-07-21 11:10:00,35.01,35.08,35.01,35.08,95400.0,23.7049,23.7523,23.7049,23.7523,95400.0
2010-07-21 11:20:00,35.09,35.11,35.07,35.11,80900.0,23.759,23.7726,23.7455,23.7726,80900.0
2010-07-21 11:30:00,35.11,35.11,35.08,35.1,75900.0,23.7726,23.7726,23.7523,23.7658,75900.0
2010-07-21 11:40:00,35.11,35.14,35.1,35.14,77100.0,23.7726,23.7929,23.7658,23.7929,77100.0
2010-07-21 11:50:00,35.13,35.17,35.12,35.15,119100.0,23.7861,23.8132,23.7793,23.7997,119100.0
2010-07-21 12:00:00,35.15,35.24,35.14,35.24,74900.0,23.7997,23.8606,23.7929,23.8606,74900.0
2010-07-21 12:10:00,35.24,35.33,35.2,35.21,125500.0,23.8606,23.9215,23.8335,23.8403,125500.0
2010-07-21 12:20:00,35.21,35.21,35.16,35.19,92700.0,23.8403,23.8403,23.8064,23.8267,92700.0
2010-07-21 12:30:00,35.18,35.22,35.18,35.22,79200.0,23.82,23.8471,23.82,23.8471,79200.0
2010-07-21 12:40:00,35.22,35.24,35.15,35.2,76400.0,23.8471,23.8606,23.7997,23.8335,76400.0
2010-07-21 12:50:00,35.21,35.21,35.12,35.15,50500.0,23.8403,23.8403,23.7793,23.7997,50500.0
2010-07-21 13:00:00,35.14,35.25,35.14,35.25,62300.0,23.7929,23.8674,23.7929,23.8674,62300.0
2010-07-21 13:10:00,35.24,35.28,35.21,35.28,78100.0,23.8606,23.8877,23.8403,23.8877,78100.0
2010-07-21 13:20:00,35.27,35.29,35.21,35.24,82500.0,23.8809,23.8945,23.8403,23.8606,82500.0
2010-07-21 13:30:00,35.24,35.3,35.24,35.29,48800.0,23.8606,23.9012,23.8606,23.8945,48800.0
2010-07-21 13:40:00,35.28,35.29,35.21,35.23,59500.0,23.8877,23.8945,23.8403,23.8538,59500.0
2010-07-21 13:50:00,35.22,35.31,35.22,35.24,167100.0,23.8471,23.908,23.8471,23.8606,167100.0
2010-07-21 14:00:00,35.24,35.25,35.02,35.02,262000.0,23.8606,23.8674,23.7116,23.7116,262000.0
2010-07-21 14:10:00,35.02,35.03,34.85,34.9,337200.0,23.7116,23.7184,23.5965,23.6304,337200.0
2010-07-21 14:20:00,34.91,35.0,34.82,34.96,230900.0,23.6372,23.6981,23.5762,23.671,230900.0
2010-07-21 14:30:00,34.96,34.96,34.82,34.84,157900.0,23.671,23.671,23.5762,23.5898,157900.0
2010-07-21 14:40:00,34.85,34.85,34.8,34.82,98200.0,23.5965,23.5965,23.5627,23.5762,98200.0
2010-07-21 14:50:00,34.83,34.85,34.72,34.73,205300.0,23.583,23.5965,23.5085,23.5153,205300.0
2010-07-21 15:00:00,34.72,34.83,34.72,34.8,129300.0,23.5085,23.583,23.5085,23.5627,129300.0
2010-07-21 15:10:00,34.8,34.92,34.76,34.76,172500.0,23.5627,23.6439,23.5356,23.5356,172500.0
2010-07-21 15:20:00,34.77,34.87,34.73,34.84,159700.0,23.5424,23.6101,23.5153,23.5898,159700.0
2010-07-21 15:30:00,34.84,34.91,34.84,34.88,266600.0,23.5898,23.6372,23.5898,23.6168,266600.0
2010-07-21 15:40:00,34.88,35.01,34.83,34.95,587200.0,23.6168,23.7049,23.583,23.6642,587200.0
2010-07-21 15:50:00,34.96,35.03,34.85,34.95,711000.0,23.671,23.7184,23.5965,23.6642,711000.0
2010-07-22 09:30:00,35.85,35.85,35.35,35.37,491900.0,24.2736,24.2736,23.9351,23.9486,491900.0
2010-07-22 09:40:00,35.38,35.5,35.27,35.28,502100.0,23.9554,24.0366,23.8809,23.8877,502100.0
2010-07-22 09:50:00,35.29,35.34,35.21,35.28,367200.0,23.8945,23.9283,23.8403,23.8877,367200.0
2010-07-22 10:00:00,35.28,35.5,35.28,35.4,256500.0,23.8877,24.0366,23.8877,23.9689,256500.0
2010-07-22 10:10:00,35.39,35.41,35.21,35.21,305300.0,23.9622,23.9757,23.8403,23.8403,305300.0
2010-07-22 10:20:00,35.21,35.27,35.09,35.17,328600.0,23.8403,23.8809,23.759,23.8132,328600.0
2010-07-22 10:30:00,35.18,35.18,35.02,35.1,353600.0,23.82,23.82,23.7116,23.7658,353600.0
2010-07-22 10:40:00,35.1,35.22,35.1,35.22,354900.0,23.7658,23.8471,23.7658,23.8471,354900.0
2010-07-22 10:50:00,35.23,35.24,35.19,35.19,153600.0,23.8538,23.8606,23.8267,23.8267,153600.0
2010-07-22 11:00:00,35.19,35.22,35.17,35.17,161700.0,23.8267,23.8471,23.8132,23.8132,161700.0
2010-07-22 11:10:00,35.17,35.2,35.13,35.17,195300.0,23.8132,23.8335,23.7861,23.8132,195300.0
2010-07-22 11:20:00,35.17,35.34,35.15,35.29,240300.0,23.8132,23.9283,23.7997,23.8945,240300.0
2010-07-22 11:30:00,35.29,35.37,35.26,35.27,170800.0,23.8945,23.9486,23.8741,23.8809,170800.0
2010-07-22 11:40:00,35.26,35.27,35.2,35.25,131300.0,23.8741,23.8809,23.8335,23.8674,131300.0
2010-07-22 11:50:00,35.25,35.27,35.17,35.18,211100.0,23.8674,23.8809,23.8132,23.82,211100.0
2010-07-22 12:00:00,35.18,35.27,35.16,35.27,128900.0,23.82,23.8809,23.8064,23.8809,128900.0
2010-07-22 12:10:00,35.26,35.28,35.23,35.28,99700.0,23.8741,23.8877,23.8538,23.8877,99700.0
2010-07-22 12:20:00,35.28,35.3,35.17,35.17,101400.0,23.8877,23.9012,23.8132,23.8132,101400.0
2010-07-22 12:30:00,35.17,35.18,35.09,35.1,152900.0,23.8132,23.82,23.759,23.7658,152900.0
2010-07-22 12:40:00,35.1,35.19,35.07,35.19,118600.0,23.7658,23.8267,23.7455,23.8267,118600.0
2010-07-22 12:50:00,35.19,35.27,35.17,35.24,83500.0,23.8267,23.8809,23.8132,23.8606,83500.0
2010-07-22 13:00:00,35.23,35.24,35.13,35.14,152400.0,23.8538,23.8606,23.7861,23.7929,152400.0
2010-07-22 13:10:00,35.13,35.19,35.12,35.17,141900.0,23.7861,23.8267,23.7793,23.8132,141900.0
2010-07-22 13:20:00,35.18,35.21,35.1,35.11,91500.0,23.82,23.8403,23.7658,23.7726,91500.0
2010-07-22 13:30:00,35.11,35.17,35.11,35.15,63600.0,23.7726,23.8132,23.7726,23.7997,63600.0
2010-07-22 13:40:00,35.14,35.16,35.13,35.14,85300.0,23.7929,23.8064,23.7861,23.7929,85300.0
2010-07-22 13:50:00,35.13,35.14,35.08,35.09,101300.0,23.7861,23.7929,23.7523,23.759,101300.0
2010-07-22 14:00:00,35.09,35.17,35.08,35.17,117700.0,23.759,23.8132,23.7523,23.8132,117700.0
2010-07-22 14:10:00,35.16,35.26,35.16,35.26,143200.0,23.8064,23.8741,23.8064,23.8741,143200.0
2010-07-22 14:20:00,35.25,35.26,35.22,35.26,164500.0,23.8674,23.8741,23.8471,23.8741,164500.0
2010-07-22 14:30:00,35.27,35.27,35.21,35.23,180700.0,23.8809,23.8809,23.8403,23.8538,180700.0
2010-07-22 14:40:00,35.23,35.23,35.13,35.15,94000.0,23.8538,23.8538,23.7861,23.7997,94000.0
2010-07-22 14:50:00,35.16,35.24,35.15,35.24,79400.0,23.8064,23.8606,23.7997,23.8606,79400.0
2010-07-22 15:00:00,35.24,35.24,35.13,35.15,128300.0,23.8606,23.8606,23.7861,23.7997,128300.0
2010-07-22 15:10:00,35.15,35.24,35.14,35.22,102700.0,23.7997,23.8606,23.7929,23.8471,102700.0
2010-07-22 15:20:00,35.22,35.23,35.13,35.13,172500.0,23.8471,23.8538,23.7861,23.7861,172500.0
2010-07-22 15:30:00,35.14,35.15,35.0,35.03,321300.0,23.7929,23.7997,23.6981,23.7184,321300.0
2010-07-22 15:40:00,35.03,35.15,35.0,35.11,442600.0,23.7184,23.7997,23.6981,23.7726,442600.0
2010-07-22 15:50:00,35.11,35.19,35.08,35.15,385600.0,23.7726,23.8267,23.7523,23.7997,385600.0
2010-07-23 09:30:00,35.22,35.24,34.96,35.03,185400.0,23.8471,23.8606,23.671,23.7184,185400.0
2010-07-23 09:40:00,35.03,35.15,35.0,35.06,89400.0,23.7184,23.7997,23.6981,23.7387,89400.0
2010-07-23 09:50:00,35.07,35.13,35.03,35.03,67800.0,23.7455,23.7861,23.7184,23.7184,67800.0
2010-07-23 10:00:00,35.03,35.1,35.0,35.09,111900.0,23.7184,23.7658,23.6981,23.759,111900.0
2010-07-23 10:10:00,35.09,35.09,35.02,35.05,116700.0,23.759,23.759,23.7116,23.732,116700.0
2010-07-23 10:20:00,35.06,35.11,35.04,35.09,101900.0,23.7387,23.7726,23.7252,23.759,101900.0
2010-07-23 10:30:00,35.09,35.1,35.05,35.07,84400.0,23.759,23.7658,23.732,23.7455,84400.0
2010-07-23 10:40:00,35.06,35.17,35.06,35.11,123100.0,23.7387,23.8132,23.7387,23.7726,123100.0
2010-07-23 10:50:00,35.11,35.12,35.01,35.09,145800.0,23.7726,23.7793,23.7049,23.759,145800.0
2010-07-23 11:00:00,35.09,35.14,35.03,35.03,122000.0,23.759,23.7929,23.7184,23.7184,122000.0
2010-07-23 11:10:00,35.02,35.08,35.0,35.05,85700.0,23.7116,23.7523,23.6981,23.732,85700.0
2010-07-23 11:20:00,35.05,35.07,35.01,35.05,87300.0,23.732,23.7455,23.7049,23.732,87300.0
2010-07-23 11:30:00,35.05,35.14,35.04,35.13,61900.0,23.732,23.7929,23.7252,23.7861,61900.0
2010-07-23 11:40:00,35.13,35.13,34.99,35.04,103300.0,23.7861,23.7861,23.6913,23.7252,103300.0
2010-07-23 11:50:00,35.04,35.04,34.96,34.98,80300.0,23.7252,23.7252,23.671,23.6846,80300.0
2010-07-23 12:00:00,34.99,35.1,34.95,34.98,305300.0,23.6913,23.7658,23.6642,23.6846,305300.0
2010-07-23 12:10:00,34.97,34.98,34.91,34.93,326800.0,23.6778,23.6846,23.6372,23.6507,326800.0
2010-07-23 12:20:00,34.93,34.93,34.76,34.78,364900.0,23.6507,23.6507,23.5356,23.5491,364900.0
2010-07-23 12:30:00,34.78,34.78,34.62,34.68,277200.0,23.5491,23.5491,23.4408,23.4814,277200.0
2010-07-23 12:40:00,34.68,34.69,34.57,34.63,193000.0,23.4814,23.4882,23.4069,23.4476,193000.0
2010-07-23 12:50:00,34.64,34.75,34.64,34.75,68600.0,23.4543,23.5288,23.4543,23.5288,68600.0
2010-07-23 13:00:00,34.75,34.81,34.72,34.75,227200.0,23.5288,23.5695,23.5085,23.5288,227200.0
2010-07-23 13:10:00,34.76,34.89,34.76,34.88,215700.0,23.5356,23.6236,23.5356,23.6168,215700.0
2010-07-23 13:20:00,34.87,35.02,34.81,34.94,206400.0,23.6101,23.7116,23.5695,23.6575,206400.0
2010-07-23 13:30:00,34.95,34.98,34.9,34.91,105500.0,23.6642,23.6846,23.6304,23.6372,105500.0
2010-07-23 13:40:00,34.92,34.98,34.89,34.97,70300.0,23.6439,23.6846,23.6236,23.6778,70300.0
2010-07-23 13:50:00,34.98,35.0,34.94,34.94,114900.0,23.6846,23.6981,23.6575,23.6575,114900.0
2010-07-23 14:00:00,34.95,34.99,34.92,34.99,231500.0,23.6642,23.6913,23.6439,23.6913,231500.0
2010-07-23 14:10:00,34.99,35.0,34.95,35.0,46800.0,23.6913,23.6981,23.6642,23.6981,46800.0
2010-07-23 14:20:00,35.0,35.0,34.95,34.96,59400.0,23.6981,23.6981,23.6642,23.671,59400.0
2010-07-23 14:30:00,34.96,34.97,34.92,34.96,88400.0,23.671,23.6778,23.6439,23.671,88400.0
2010-07-23 14:40:00,34.96,35.04,34.95,35.04,89000.0,23.671,23.7252,23.6642,23.7252,89000.0
2010-07-23 14:50:00,35.04,35.1,35.03,35.05,122100.0,23.7252,23.7658,23.7184,23.732,122100.0
2010-07-23 15:00:00,35.05,35.09,35.03,35.08,156200.0,23.732,23.759,23.7184,23.7523,156200.0
2010-07-23 15:10:00,35.09,35.09,34.96,35.02,97200.0,23.759,23.759,23.671,23.7116,97200.0
2010-07-23 15:20:00,35.02,35.08,35.02,35.07,90300.0,23.7116,23.7523,23.7116,23.7455,90300.0
2010-07-23 15:30:00,35.06,35.13,35.03,35.04,221100.0,23.7387,23.7861,23.7184,23.7252,221100.0
2010-07-23 15:40:00,35.04,35.08,35.0,35.07,274300.0,23.7252,23.7523,23.6981,23.7455,274300.0
2010-07-23 15:50:00,35.06,35.17,35.06,35.16,379000.0,23.7387,23.8132,23.7387,23.8064,379000.0
2010-07-26 09:30:00,35.2,35.25,35.17,35.21,141200.0,23.8335,23.8674,23.8132,23.8403,141200.0
2010-07-26 09:40:00,35.21,35.37,35.19,35.36,148900.0,23.8403,23.9486,23.8267,23.9418,148900.0
2010-07-26 09:50:00,35.36,35.4,35.29,35.36,116100.0,23.9418,23.9689,23.8945,23.9418,116100.0
2010-07-26 10:00:00,35.36,35.5,35.36,35.45,175000.0,23.9418,24.0366,23.9418,24.0028,175000.0
2010-07-26 10:10:00,35.45,35.52,35.43,35.51,153800.0,24.0028,24.0502,23.9892,24.0434,153800.0
2010-07-26 10:20:00,35.5,35.5,35.42,35.44,174900.0,24.0366,24.0366,23.9825,23.996,174900.0
2010-07-26 10:30:00,35.44,35.46,35.36,35.41,103200.0,23.996,24.0096,23.9418,23.9757,103200.0
2010-07-26 10:40:00,35.41,35.47,35.4,35.47,86100.0,23.9757,24.0163,23.9689,24.0163,86100.0
2010-07-26 10:50:00,35.47,35.47,35.4,35.42,94900.0,24.0163,24.0163,23.9689,23.9825,94900.0
2010-07-26 11:00:00,35.42,35.43,35.34,35.38,71000.0,23.9825,23.9892,23.9283,23.9554,71000.0
2010-07-26 11:10:00,35.38,35.4,35.32,35.4,175300.0,23.9554,23.9689,23.9148,23.9689,175300.0
2010-07-26 11:20:00,35.4,35.41,35.37,35.38,70200.0,23.9689,23.9757,23.9486,23.9554,70200.0
2010-07-26 11:30:00,35.38,35.38,35.31,35.34,98700.0,23.9554,23.9554,23.908,23.9283,98700.0
2010-07-26 11:40:00,35.33,35.4,35.32,35.39,69500.0,23.9215,23.9689,23.9148,23.9622,69500.0
2010-07-26 11:50:00,35.39,35.44,35.38,35.42,90600.0,23.9622,23.996,23.9554,23.9825,90600.0
2010-07-26 12:00:00,35.42,35.43,35.39,35.41,100600.0,23.9825,23.9892,23.9622,23.9757,100600.0
2010-07-26 12:10:00,35.41,35.41,35.34,35.35,58200.0,23.9757,23.9757,23.9283,23.9351,58200.0
2010-07-26 12:20:00,35.35,35.37,35.32,35.35,64000.0,23.9351,23.9486,23.9148,23.9351,64000.0
2010-07-26 12:30:00,35.34,35.35,35.25,35.28,101900.0,23.9283,23.9351,23.8674,23.8877,101900.0
2010-07-26 12:40:00,35.29,35.3,35.25,35.29,56800.0,23.8945,23.9012,23.8674,23.8945,56800.0
2010-07-26 12:50:00,35.29,35.32,35.29,35.32,57300.0,23.8945,23.9148,23.8945,23.9148,57300.0
2010-07-26 13:00:00,35.32,35.34,35.31,35.31,51300.0,23.9148,23.9283,23.908,23.908,51300.0
2010-07-26 13:10:00,35.32,35.35,35.32,35.35,69800.0,23.9148,23.9351,23.9148,23.9351,69800.0
2010-07-26 13:20:00,35.35,35.36,35.31,35.33,112400.0,23.9351,23.9418,23.908,23.9215,112400.0
2010-07-26 13:30:00,35.33,35.33,35.28,35.28,48300.0,23.9215,23.9215,23.8877,23.8877,48300.0
2010-07-26 13:40:00,35.29,35.3,35.24,35.24,83500.0,23.8945,23.9012,23.8606,23.8606,83500.0
2010-07-26 13:50:00,35.25,35.28,35.23,35.28,50500.0,23.8674,23.8877,23.8538,23.8877,50500.0
2010-07-26 14:00:00,35.28,35.28,35.27,35.28,28900.0,23.8877,23.8877,23.8809,23.8877,28900.0
2010-07-26 14:10:00,35.28,35.3,35.27,35.3,66400.0,23.8877,23.9012,23.8809,23.9012,66400.0
2010-07-26 14:20:00,35.3,35.3,35.21,35.21,64200.0,23.9012,23.9012,23.8403,23.8403,64200.0
2010-07-26 14:30:00,35.21,35.23,35.2,35.21,137400.0,23.8403,23.8538,23.8335,23.8403,137400.0
2010-07-26 14:40:00,35.22,35.26,35.22,35.25,47300.0,23.8471,23.8741,23.8471,23.8674,47300.0
2010-07-26 14:50:00,35.25,35.29,35.24,35.29,55700.0,23.8674,23.8945,23.8606,23.8945,55700.0
2010-07-26 15:00:00,35.29,35.32,35.28,35.3,122200.0,23.8945,23.9148,23.8877,23.9012,122200.0
2010-07-26 15:10:00,35.29,35.34,35.28,35.29,216900.0,23.8945,23.9283,23.8877,23.8945,216900.0
2010-07-26 15:20:00,35.3,35.32,35.28,35.29,161300.0,23.9012,23.9148,23.8877,23.8945,161300.0
2010-07-26 15:30:00,35.28,35.37,35.28,35.37,155500.0,23.8877,23.9486,23.8877,23.9486,155500.0
2010-07-26 15:40:00,35.37,35.41,35.36,35.39,273500.0,23.9486,23.9757,23.9418,23.9622,273500.0
2010-07-26 15:50:00,35.39,35.44,35.38,35.42,444200.0,23.9622,23.996,23.9554,23.9825,444200.0
2010-07-27 09:30:00,35.63,35.63,35.28,35.5,203700.0,24.1247,24.1247,23.8877,24.0366,203700.0
2010-07-27 09:40:00,35.5,35.54,35.47,35.48,197100.0,24.0366,24.0637,24.0163,24.0231,197100.0
2010-07-27 09:50:00,35.47,35.48,35.33,35.34,284400.0,24.0163,24.0231,23.9215,23.9283,284400.0
2010-07-27 10:00:00,35.34,35.49,35.3,35.31,326800.0,23.9283,24.0299,23.9012,23.908,326800.0
2010-07-27 10:10:00,35.31,35.38,35.29,35.38,193400.0,23.908,23.9554,23.8945,23.9554,193400.0
2010-07-27 10:20:00,35.37,35.38,35.26,35.37,258200.0,23.9486,23.9554,23.8741,23.9486,258200.0
2010-07-27 10:30:00,35.38,35.4,35.25,35.26,134900.0,23.9554,23.9689,23.8674,23.8741,134900.0
2010-07-27 10:40:00,35.26,35.38,35.26,35.38,122600.0,23.8741,23.9554,23.8741,23.9554,122600.0
2010-07-27 10:50:00,35.37,35.46,35.37,35.46,78100.0,23.9486,24.0096,23.9486,24.0096,78100.0
2010-07-27 11:00:00,35.46,35.47,35.31,35.31,115600.0,24.0096,24.0163,23.908,23.908,115600.0
2010-07-27 11:10:00,35.31,35.33,35.25,35.25,113200.0,23.908,23.9215,23.8674,23.8674,113200.0
2010-07-27 11:20:00,35.26,35.35,35.25,35.34,88000.0,23.8741,23.9351,23.8674,23.9283,88000.0
2010-07-27 11:30:00,35.34,35.39,35.31,35.39,103100.0,23.9283,23.9622,23.908,23.9622,103100.0
2010-07-27 11:40:00,35.39,35.42,35.37,35.41,90300.0,23.9622,23.9825,23.9486,23.9757,90300.0
2010-07-27 11:50:00,35.41,35.47,35.4,35.42,73000.0,23.9757,24.0163,23.9689,23.9825,73000.0
2010-07-27 12:00:00,35.41,35.47,35.37,35.46,78000.0,23.9757,24.0163,23.9486,24.0096,78000.0
2010-07-27 12:10:00,35.46,35.52,35.45,35.52,127500.0,24.0096,24.0502,24.0028,24.0502,127500.0
2010-07-27 12:20:00,35.51,35.59,35.51,35.56,202900.0,24.0434,24.0976,24.0434,24.0773,202900.0
2010-07-27 12:30:00,35.56,35.57,35.49,35.57,80300.0,24.0773,24.084,24.0299,24.084,80300.0
2010-07-27 12:40:00,35.57,35.58,35.55,35.56,97900.0,24.084,24.0908,24.0705,24.0773,97900.0
2010-07-27 12:50:00,35.55,35.6,35.54,35.59,101900.0,24.0705,24.1044,24.0637,24.0976,101900.0
2010-07-27 13:00:00,35.59,35.64,35.58,35.64,97700.0,24.0976,24.1314,24.0908,24.1314,97700.0
2010-07-27 13:10:00,35.64,35.68,35.63,35.66,128800.0,24.1314,24.1585,24.1247,24.145,128800.0
2010-07-27 13:20:00,35.65,35.68,35.63,35.63,104200.0,24.1382,24.1585,24.1247,24.1247,104200.0
2010-07-27 13:30:00,35.63,35.64,35.6,35.64,64600.0,24.1247,24.1314,24.1044,24.1314,64600.0
2010-07-27 13:40:00,35.64,35.64,35.58,35.6,212700.0,24.1314,24.1314,24.0908,24.1044,212700.0
2010-07-27 13:50:00,35.6,35.64,35.59,35.6,306500.0,24.1044,24.1314,24.0976,24.1044,306500.0
2010-07-27 14:00:00,35.6,35.67,35.59,35.66,192100.0,24.1044,24.1517,24.0976,24.145,192100.0
2010-07-27 14:10:00,35.66,35.71,35.65,35.71,253800.0,24.145,24.1788,24.1382,24.1788,253800.0
2010-07-27 14:20:00,35.71,35.71,35.67,35.69,119400.0,24.1788,24.1788,24.1517,24.1653,119400.0
2010-07-27 14:30:00,35.69,35.75,35.69,35.74,243600.0,24.1653,24.2059,24.1653,24.1991,243600.0
2010-07-27 14:40:00,35.75,35.8,35.72,35.8,871400.0,24.2059,24.2398,24.1856,24.2398,871400.0
2010-07-27 14:50:00,35.8,35.8,35.76,35.79,218700.0,24.2398,24.2398,24.2127,24.233,218700.0
2010-07-27 15:00:00,35.79,35.89,35.79,35.88,289100.0,24.233,24.3007,24.233,24.2939,289100.0
2010-07-27 15:10:00,35.89,35.9,35.85,35.9,230500.0,24.3007,24.3075,24.2736,24.3075,230500.0
2010-07-27 15:20:00,35.9,35.95,35.89,35.95,305000.0,24.3075,24.3413,24.3007,24.3413,305000.0
2010-07-27 15:30:00,35.95,35.96,35.91,35.96,540000.0,24.3413,24.3481,24.3142,24.3481,540000.0
2010-07-27 15:40:00,35.96,36.0,35.93,35.98,803500.0,24.3481,24.3752,24.3278,24.3616,803500.0
2010-07-27 15:50:00,35.98,36.13,35.98,36.11,1930900.0,24.3616,24.4632,24.3616,24.4497,1930900.0
2010-07-28 09:30:00,36.02,36.14,36.01,36.05,314500.0,24.3887,24.47,24.382,24.409,314500.0
2010-07-28 09:40:00,36.04,36.07,35.97,36.0,376000.0,24.4023,24.4226,24.3549,24.3752,376000.0
2010-07-28 09:50:00,35.99,36.05,35.9,35.94,243100.0,24.3684,24.409,24.3075,24.3346,243100.0
2010-07-28 10:00:00,35.94,35.99,35.93,35.98,215800.0,24.3346,24.3684,24.3278,24.3616,215800.0
2010-07-28 10:10:00,35.97,36.03,35.97,36.01,235200.0,24.3549,24.3955,24.3549,24.382,235200.0
2010-07-28 10:20:00,36.01,36.1,36.0,36.1,248300.0,24.382,24.4429,24.3752,24.4429,248300.0
2010-07-28 10:30:00,36.09,36.12,36.02,36.02,294600.0,24.4361,24.4564,24.3887,24.3887,294600.0
2010-07-28 10:40:00,36.02,36.2,36.01,36.2,204500.0,24.3887,24.5106,24.382,24.5106,204500.0
2010-07-28 10:50:00,36.19,36.19,36.05,36.06,144500.0,24.5038,24.5038,24.409,24.4158,144500.0
2010-07-28 11:00:00,36.06,36.09,35.83,35.84,1300700.0,24.4158,24.4361,24.2601,24.2669,1300700.0
2010-07-28 11:10:00,35.84,36.0,35.68,35.79,1165100.0,24.2669,24.3752,24.1585,24.233,1165100.0
2010-07-28 11:20:00,35.79,35.79,35.66,35.69,213000.0,24.233,24.233,24.145,24.1653,213000.0
2010-07-28 11:30:00,35.69,35.7,35.59,35.62,361500.0,24.1653,24.1721,24.0976,24.1179,361500.0
2010-07-28 11:40:00,35.62,35.62,35.53,35.56,209800.0,24.1179,24.1179,24.057,24.0773,209800.0
2010-07-28 11:50:00,35.56,35.6,35.55,35.58,133600.0,24.0773,24.1044,24.0705,24.0908,133600.0
2010-07-28 12:00:00,35.58,35.66,35.58,35.66,150900.0,24.0908,24.145,24.0908,24.145,150900.0
2010-07-28 12:10:00,35.65,35.68,35.62,35.66,133200.0,24.1382,24.1585,24.1179,24.145,133200.0
2010-07-28 12:20:00,35.66,35.68,35.6,35.61,108200.0,24.145,24.1585,24.1044,24.1111,108200.0
2010-07-28 12:30:00,35.61,35.63,35.6,35.63,131900.0,24.1111,24.1247,24.1044,24.1247,131900.0
2010-07-28 12:40:00,35.63,35.66,35.62,35.63,61200.0,24.1247,24.145,24.1179,24.1247,61200.0
2010-07-28 12:50:00,35.63,35.79,35.63,35.78,203500.0,24.1247,24.233,24.1247,24.2262,203500.0
2010-07-28 13:00:00,35.78,35.85,35.77,35.8,279300.0,24.2262,24.2736,24.2195,24.2398,279300.0
2010-07-28 13:10:00,35.81,35.81,35.73,35.73,121400.0,24.2465,24.2465,24.1924,24.1924,121400.0
2010-07-28 13:20:00,35.73,35.8,35.72,35.78,88300.0,24.1924,24.2398,24.1856,24.2262,88300.0
2010-07-28 13:30:00,35.78,35.79,35.71,35.73,214000.0,24.2262,24.233,24.1788,24.1924,214000.0
2010-07-28 13:40:00,35.73,35.76,35.72,35.75,83800.0,24.1924,24.2127,24.1856,24.2059,83800.0
2010-07-28 13:50:00,35.74,35.78,35.7,35.75,241600.0,24.1991,24.2262,24.1721,24.2059,241600.0
2010-07-28 14:00:00,35.75,35.76,35.68,35.76,172300.0,24.2059,24.2127,24.1585,24.2127,172300.0
2010-07-28 14:10:00,35.76,35.78,35.67,35.68,105000.0,24.2127,24.2262,24.1517,24.1585,105000.0
2010-07-28 14:20:00,35.67,35.74,35.63,35.73,153100.0,24.1517,24.1991,24.1247,24.1924,153100.0
2010-07-28 14:30:00,35.73,35.77,35.69,35.69,69800.0,24.1924,24.2195,24.1653,24.1653,69800.0
2010-07-28 14:40:00,35.7,35.7,35.64,35.64,94400.0,24.1721,24.1721,24.1314,24.1314,94400.0
2010-07-28 14:50:00,35.64,35.68,35.6,35.61,201600.0,24.1314,24.1585,24.1044,24.1111,201600.0
2010-07-28 15:00:00,35.6,35.62,35.57,35.57,143400.0,24.1044,24.1179,24.084,24.084,143400.0
2010-07-28 15:10:00,35.57,35.58,35.53,35.54,140900.0,24.084,24.0908,24.057,24.0637,140900.0
2010-07-28 15:20:00,35.55,35.64,35.54,35.63,131000.0,24.0705,24.1314,24.0637,24.1247,131000.0
2010-07-28 15:30:00,35.63,35.67,35.6,35.61,285600.0,24.1247,24.1517,24.1044,24.1111,285600.0
2010-07-28 15:40:00,35.62,35.67,35.6,35.66,204100.0,24.1179,24.1517,24.1044,24.145,204100.0
2010-07-28 15:50:00,35.65,35.69,35.65,35.65,591700.0,24.1382,24.1653,24.1382,24.1382,591700.0
2010-07-29 09:30:00,35.76,35.99,35.76,35.85,249000.0,24.2127,24.3684,24.2127,24.2736,249000.0
2010-07-29 09:40:00,35.86,35.93,35.85,35.89,118700.0,24.2804,24.3278,24.2736,24.3007,118700.0
2010-07-29 09:50:00,35.9,35.9,35.72,35.75,255000.0,24.3075,24.3075,24.1856,24.2059,255000.0
2010-07-29 10:00:00,35.76,35.79,35.71,35.72,137700.0,24.2127,24.233,24.1788,24.1856,137700.0
2010-07-29 10:10:00,35.72,35.76,35.68,35.68,78300.0,24.1856,24.2127,24.1585,24.1585,78300.0
2010-07-29 10:20:00,35.68,35.69,35.58,35.63,146300.0,24.1585,24.1653,24.0908,24.1247,146300.0
2010-07-29 10:30:00,35.62,35.7,35.59,35.68,123400.0,24.1179,24.1721,24.0976,24.1585,123400.0
2010-07-29 10:40:00,35.69,35.7,35.62,35.68,102300.0,24.1653,24.1721,24.1179,24.1585,102300.0
2010-07-29 10:50:00,35.69,35.72,35.67,35.69,76400.0,24.1653,24.1856,24.1517,24.1653,76400.0
2010-07-29 11:00:00,35.68,35.7,35.6,35.61,175600.0,24.1585,24.1721,24.1044,24.1111,175600.0
2010-07-29 11:10:00,35.61,35.62,35.44,35.45,219300.0,24.1111,24.1179,23.996,24.0028,219300.0
2010-07-29 11:20:00,35.44,35.45,35.33,35.34,252000.0,23.996,24.0028,23.9215,23.9283,252000.0
2010-07-29 11:30:00,35.34,35.38,35.26,35.37,260900.0,23.9283,23.9554,23.8741,23.9486,260900.0
2010-07-29 11:40:00,35.36,35.39,35.32,35.34,103000.0,23.9418,23.9622,23.9148,23.9283,103000.0
2010-07-29 11:50:00,35.33,35.36,35.3,35.35,161200.0,23.9215,23.9418,23.9012,23.9351,161200.0
2010-07-29 12:00:00,35.34,35.35,35.21,35.25,218200.0,23.9283,23.9351,23.8403,23.8674,218200.0
2010-07-29 12:10:00,35.24,35.26,35.21,35.26,103000.0,23.8606,23.8741,23.8403,23.8741,103000.0
2010-07-29 12:20:00,35.25,35.35,35.2,35.33,121700.0,23.8674,23.9351,23.8335,23.9215,121700.0
2010-07-29 12:30:00,35.33,35.33,35.25,35.25,59500.0,23.9215,23.9215,23.8674,23.8674,59500.0
2010-07-29 12:40:00,35.25,35.26,35.2,35.2,83700.0,23.8674,23.8741,23.8335,23.8335,83700.0
2010-07-29 12:50:00,35.21,35.29,35.2,35.29,69700.0,23.8403,23.8945,23.8335,23.8945,69700.0
2010-07-29 13:00:00,35.27,35.31,35.26,35.3,56500.0,23.8809,23.908,23.8741,23.9012,56500.0
2010-07-29 13:10:00,35.31,35.31,35.26,35.28,70100.0,23.908,23.908,23.8741,23.8877,70100.0
2010-07-29 13:20:00,35.28,35.32,35.27,35.31,83500.0,23.8877,23.9148,23.8809,23.908,83500.0
2010-07-29 13:30:00,35.3,35.35,35.3,35.31,88600.0,23.9012,23.9351,23.9012,23.908,88600.0
2010-07-29 13:40:00,35.31,35.37,35.3,35.36,128400.0,23.908,23.9486,23.9012,23.9418,128400.0
2010-07-29 13:50:00,35.35,35.38,35.33,35.35,71900.0,23.9351,23.9554,23.9215,23.9351,71900.0
2010-07-29 14:00:00,35.36,35.37,35.3,35.3,65200.0,23.9418,23.9486,23.9012,23.9012,65200.0
2010-07-29 14:10:00,35.3,35.36,35.29,35.34,77300.0,23.9012,23.9418,23.8945,23.9283,77300.0
2010-07-29 14:20:00,35.34,35.37,35.33,35.37,283900.0,23.9283,23.9486,23.9215,23.9486,283900.0
2010-07-29 14:30:00,35.37,35.38,35.3,35.32,163000.0,23.9486,23.9554,23.9012,23.9148,163000.0
2010-07-29 14:40:00,35.32,35.45,35.31,35.42,400600.0,23.9148,24.0028,23.908,23.9825,400600.0
2010-07-29 14:50:00,35.43,35.45,35.4,35.44,135600.0,23.9892,24.0028,23.9689,23.996,135600.0
2010-07-29 15:00:00,35.44,35.45,35.4,35.43,130000.0,23.996,24.0028,23.9689,23.9892,130000.0
2010-07-29 15:10:00,35.43,35.53,35.43,35.52,94500.0,23.9892,24.057,23.9892,24.0502,94500.0
2010-07-29 15:20:00,35.52,35.55,35.48,35.54,165300.0,24.0502,24.0705,24.0231,24.0637,165300.0
2010-07-29 15:30:00,35.54,35.56,35.48,35.52,143000.0,24.0637,24.0773,24.0231,24.0502,143000.0
2010-07-29 15:40:00,35.52,35.53,35.44,35.44,264100.0,24.0502,24.057,23.996,23.996,264100.0
2010-07-29 15:50:00,35.45,35.54,35.44,35.47,742200.0,24.0028,24.0637,23.996,24.0163,742200.0
2010-07-30 09:30:00,35.26,35.38,35.08,35.08,168000.0,23.8741,23.9554,23.7523,23.7523,168000.0
2010-07-30 09:40:00,35.08,35.22,35.05,35.12,324800.0,23.7523,23.8471,23.732,23.7793,324800.0
2010-07-30 09:50:00,35.13,35.3,35.09,35.3,213200.0,23.7861,23.9012,23.759,23.9012,213200.0
2010-07-30 10:00:00,35.3,35.43,35.25,35.42,297600.0,23.9012,23.9892,23.8674,23.9825,297600.0
2010-07-30 10:10:00,35.42,35.42,35.25,35.25,107200.0,23.9825,23.9825,23.8674,23.8674,107200.0
2010-07-30 10:20:00,35.25,35.45,35.24,35.43,121400.0,23.8674,24.0028,23.8606,23.9892,121400.0
2010-07-30 10:30:00,35.44,35.54,35.44,35.54,220100.0,23.996,24.0637,23.996,24.0637,220100.0
2010-07-30 10:40:00,35.54,35.82,35.53,35.74,536100.0,24.0637,24.2533,24.057,24.1991,536100.0
2010-07-30 10:50:00,35.74,35.75,35.61,35.61,95200.0,24.1991,24.2059,24.1111,24.1111,95200.0
2010-07-30 11:00:00,35.62,35.63,35.59,35.61,80100.0,24.1179,24.1247,24.0976,24.1111,80100.0
2010-07-30 11:10:00,35.61,35.62,35.53,35.56,76700.0,24.1111,24.1179,24.057,24.0773,76700.0
2010-07-30 11:20:00,35.57,35.58,35.43,35.43,80500.0,24.084,24.0908,23.9892,23.9892,80500.0
2010-07-30 11:30:00,35.43,35.47,35.41,35.42,105500.0,23.9892,24.0163,23.9757,23.9825,105500.0
2010-07-30 11:40:00,35.43,35.45,35.42,35.44,105500.0,23.9892,24.0028,23.9825,23.996,105500.0
2010-07-30 11:50:00,35.45,35.5,35.45,35.5,47800.0,24.0028,24.0366,24.0028,24.0366,47800.0
2010-07-30 12:00:00,35.5,35.51,35.46,35.48,81800.0,24.0366,24.0434,24.0096,24.0231,81800.0
2010-07-30 12:10:00,35.48,35.51,35.44,35.45,117600.0,24.0231,24.0434,23.996,24.0028,117600.0
2010-07-30 12:20:00,35.45,35.48,35.45,35.46,64800.0,24.0028,24.0231,24.0028,24.0096,64800.0
2010-07-30 12:30:00,35.46,35.47,35.44,35.45,86200.0,24.0096,24.0163,23.996,24.0028,86200.0
2010-07-30 12:40:00,35.45,35.48,35.44,35.48,55600.0,24.0028,24.0231,23.996,24.0231,55600.0
2010-07-30 12:50:00,35.47,35.5,35.46,35.47,52900.0,24.0163,24.0366,24.0096,24.0163,52900.0
2010-07-30 13:00:00,35.46,35.49,35.44,35.46,82300.0,24.0096,24.0299,23.996,24.0096,82300.0
2010-07-30 13:10:00,35.46,35.47,35.42,35.44,128300.0,24.0096,24.0163,23.9825,23.996,128300.0
2010-07-30 13:20:00,35.44,35.45,35.4,35.4,92100.0,23.996,24.0028,23.9689,23.9689,92100.0
2010-07-30 13:30:00,35.4,35.41,35.39,35.39,88500.0,23.9689,23.9757,23.9622,23.9622,88500.0
2010-07-30 13:40:00,35.39,35.46,35.39,35.43,69500.0,23.9622,24.0096,23.9622,23.9892,69500.0
2010-07-30 13:50:00,35.43,35.45,35.39,35.39,78900.0,23.9892,24.0028,23.9622,23.9622,78900.0
2010-07-30 14:00:00,35.39,35.41,35.37,35.37,114000.0,23.9622,23.9757,23.9486,23.9486,114000.0
2010-07-30 14:10:00,35.38,35.46,35.38,35.46,111300.0,23.9554,24.0096,23.9554,24.0096,111300.0
2010-07-30 14:20:00,35.46,35.46,35.42,35.42,100500.0,24.0096,24.0096,23.9825,23.9825,100500.0
2010-07-30 14:30:00,35.43,35.43,35.38,35.42,90900.0,23.9892,23.9892,23.9554,23.9825,90900.0
2010-07-30 14:40:00,35.42,35.49,35.4,35.49,169300.0,23.9825,24.0299,23.9689,24.0299,169300.0
2010-07-30 14:50:00,35.49,35.49,35.43,35.44,124700.0,24.0299,24.0299,23.9892,23.996,124700.0
2010-07-30 15:00:00,35.44,35.5,35.44,35.5,109600.0,23.996,24.0366,23.996,24.0366,109600.0
2010-07-30 15:10:00,35.5,35.66,35.49,35.65,474100.0,24.0366,24.145,24.0299,24.1382,474100.0
2010-07-30 15:20:00,35.65,35.76,35.65,35.73,378000.0,24.1382,24.2127,24.1382,24.1924,378000.0
2010-07-30 15:30:00,35.73,35.74,35.64,35.65,514600.0,24.1924,24.1991,24.1314,24.1382,514600.0
2010-07-30 15:40:00,35.65,35.72,35.64,35.65,405300.0,24.1382,24.1856,24.1314,24.1382,405300.0
2010-07-30 15:50:00,35.65,35.68,35.61,35.61,719300.0,24.1382,24.1585,24.1111,24.1111,719300.0
2010-08-02 09:30:00,35.84,35.97,35.75,35.9,478800.0,24.2669,24.3549,24.2059,24.3075,478800.0
2010-08-02 09:40:00,35.89,35.94,35.81,35.94,186000.0,24.3007,24.3346,24.2465,24.3346,186000.0
2010-08-02 09:50:00,35.94,36.09,35.94,36.08,181600.0,24.3346,24.4361,24.3346,24.4294,181600.0
2010-08-02 10:00:00,36.07,36.2,36.04,36.08,233000.0,24.4226,24.5106,24.4023,24.4294,233000.0
2010-08-02 10:10:00,36.07,36.13,36.0,36.11,219200.0,24.4226,24.4632,24.3752,24.4497,219200.0
2010-08-02 10:20:00,36.11,36.23,36.06,36.23,242200.0,24.4497,24.5309,24.4158,24.5309,242200.0
2010-08-02 10:30:00,36.22,36.25,36.18,36.18,190300.0,24.5241,24.5445,24.4971,24.4971,190300.0
2010-08-02 10:40:00,36.18,36.19,36.13,36.14,135300.0,24.4971,24.5038,24.4632,24.47,135300.0
2010-08-02 10:50:00,36.14,36.15,36.14,36.15,80400.0,24.47,24.4767,24.47,24.4767,80400.0
2010-08-02 11:00:00,36.15,36.18,36.11,36.17,136600.0,24.4767,24.4971,24.4497,24.4903,136600.0
2010-08-02 11:10:00,36.17,36.2,36.16,36.18,92900.0,24.4903,24.5106,24.4835,24.4971,92900.0
2010-08-02 11:20:00,36.18,36.19,36.1,36.11,215700.0,24.4971,24.5038,24.4429,24.4497,215700.0
2010-08-02 11:30:00,36.11,36.24,36.1,36.2,140800.0,24.4497,24.5377,24.4429,24.5106,140800.0
2010-08-02 11:40:00,36.19,36.21,36.17,36.18,62300.0,24.5038,24.5174,24.4903,24.4971,62300.0
2010-08-02 11:50:00,36.19,36.25,36.19,36.25,102600.0,24.5038,24.5445,24.5038,24.5445,102600.0
2010-08-02 12:00:00,36.24,36.25,36.13,36.14,96000.0,24.5377,24.5445,24.4632,24.47,96000.0
2010-08-02 12:10:00,36.13,36.16,36.12,36.14,131400.0,24.4632,24.4835,24.4564,24.47,131400.0
2010-08-02 12:20:00,36.14,36.17,36.12,36.12,80600.0,24.47,24.4903,24.4564,24.4564,80600.0
2010-08-02 12:30:00,36.12,36.13,36.07,36.08,112600.0,24.4564,24.4632,24.4226,24.4294,112600.0
2010-08-02 12:40:00,36.08,36.12,36.07,36.12,54100.0,24.4294,24.4564,24.4226,24.4564,54100.0
2010-08-02 12:50:00,36.12,36.14,36.1,36.12,67600.0,24.4564,24.47,24.4429,24.4564,67600.0
2010-08-02 13:00:00,36.11,36.16,36.11,36.15,118100.0,24.4497,24.4835,24.4497,24.4767,118100.0
2010-08-02 13:10:00,36.15,36.17,36.12,36.12,119900.0,24.4767,24.4903,24.4564,24.4564,119900.0
2010-08-02 13:20:00,36.13,36.15,36.09,36.1,105600.0,24.4632,24.4767,24.4361,24.4429,105600.0
2010-08-02 13:30:00,36.11,36.15,36.08,36.14,80300.0,24.4497,24.4767,24.4294,24.47,80300.0
2010-08-02 13:40:00,36.13,36.19,36.13,36.15,81500.0,24.4632,24.5038,24.4632,24.4767,81500.0
2010-08-02 13:50:00,36.15,36.16,36.13,36.13,78300.0,24.4767,24.4835,24.4632,24.4632,78300.0
2010-08-02 14:00:00,36.13,36.16,36.12,36.15,62800.0,24.4632,24.4835,24.4564,24.4767,62800.0
2010-08-02 14:10:00,36.15,36.2,36.14,36.19,113300.0,24.4767,24.5106,24.47,24.5038,113300.0
2010-08-02 14:20:00,36.18,36.19,36.14,36.15,94300.0,24.4971,24.5038,24.47,24.4767,94300.0
2010-08-02 14:30:00,36.16,36.25,36.15,36.24,124500.0,24.4835,24.5445,24.4767,24.5377,124500.0
2010-08-02 14:40:00,36.25,36.29,36.22,36.28,198200.0,24.5445,24.5715,24.5241,24.5648,198200.0
2010-08-02 14:50:00,36.29,36.33,36.28,36.31,143800.0,24.5715,24.5986,24.5648,24.5851,143800.0
2010-08-02 15:00:00,36.32,36.34,36.28,36.34,113700.0,24.5919,24.6054,24.5648,24.6054,113700.0
2010-08-02 15:10:00,36.33,36.36,36.3,36.35,179500.0,24.5986,24.6189,24.5783,24.6122,179500.0
2010-08-02 15:20:00,36.35,36.38,36.33,36.35,262900.0,24.6122,24.6325,24.5986,24.6122,262900.0
2010-08-02 15:30:00,36.34,36.39,36.3,36.3,253200.0,24.6054,24.6393,24.5783,24.5783,253200.0
2010-08-02 15:40:00,36.3,36.38,36.3,36.33,383000.0,24.5783,24.6325,24.5783,24.5986,383000.0
2010-08-02 15:50:00,36.32,36.36,36.29,36.35,639700.0,24.5919,24.6189,24.5715,24.6122,639700.0
2010-08-03 09:30:00,36.43,36.49,36.39,36.41,255000.0,24.6663,24.707,24.6393,24.6528,255000.0
2010-08-03 09:40:00,36.41,36.47,36.4,36.43,217300.0,24.6528,24.6934,24.646,24.6663,217300.0
2010-08-03 09:50:00,36.43,36.43,36.28,36.4,171100.0,24.6663,24.6663,24.5648,24.646,171100.0
2010-08-03 10:00:00,36.39,36.44,36.32,36.44,171700.0,24.6393,24.6731,24.5919,24.6731,171700.0
2010-08-03 10:10:00,36.44,36.47,36.42,36.46,173600.0,24.6731,24.6934,24.6596,24.6866,173600.0
2010-08-03 10:20:00,36.47,36.5,36.44,36.48,115300.0,24.6934,24.7137,24.6731,24.7002,115300.0
2010-08-03 10:30:00,36.49,36.5,36.43,36.44,244600.0,24.707,24.7137,24.6663,24.6731,244600.0
2010-08-03 10:40:00,36.45,36.5,36.42,36.49,193300.0,24.6799,24.7137,24.6596,24.707,193300.0
2010-08-03 10:50:00,36.48,36.5,36.48,36.49,219400.0,24.7002,24.7137,24.7002,24.707,219400.0
2010-08-03 11:00:00,36.49,36.55,36.46,36.55,178900.0,24.707,24.7476,24.6866,24.7476,178900.0
2010-08-03 11:10:00,36.56,36.62,36.56,36.6,100600.0,24.7544,24.795,24.7544,24.7814,100600.0
2010-08-03 11:20:00,36.6,36.65,36.56,36.56,129200.0,24.7814,24.8153,24.7544,24.7544,129200.0
2010-08-03 11:30:00,36.57,36.65,36.56,36.63,136900.0,24.7611,24.8153,24.7544,24.8018,136900.0
2010-08-03 11:40:00,36.63,36.65,36.6,36.63,124100.0,24.8018,24.8153,24.7814,24.8018,124100.0
2010-08-03 11:50:00,36.63,36.66,36.62,36.62,123200.0,24.8018,24.8221,24.795,24.795,123200.0
2010-08-03 12:00:00,36.62,36.64,36.59,36.63,84200.0,24.795,24.8085,24.7747,24.8018,84200.0
2010-08-03 12:10:00,36.63,36.63,36.53,36.53,90500.0,24.8018,24.8018,24.734,24.734,90500.0
2010-08-03 12:20:00,36.53,36.55,36.47,36.49,133500.0,24.734,24.7476,24.6934,24.707,133500.0
2010-08-03 12:30:00,36.49,36.51,36.47,36.47,79500.0,24.707,24.7205,24.6934,24.6934,79500.0
2010-08-03 12:40:00,36.47,36.53,36.44,36.53,171200.0,24.6934,24.734,24.6731,24.734,171200.0
2010-08-03 12:50:00,36.53,36.58,36.53,36.55,69900.0,24.734,24.7679,24.734,24.7476,69900.0
2010-08-03 13:00:00,36.56,36.58,36.45,36.48,71300.0,24.7544,24.7679,24.6799,24.7002,71300.0
2010-08-03 13:10:00,36.47,36.55,36.47,36.53,110900.0,24.6934,24.7476,24.6934,24.734,110900.0
2010-08-03 13:20:00,36.53,36.57,36.52,36.55,65600.0,24.734,24.7611,24.7273,24.7476,65600.0
2010-08-03 13:30:00,36.56,36.61,36.55,36.59,73100.0,24.7544,24.7882,24.7476,24.7747,73100.0
2010-08-03 13:40:00,36.6,36.6,36.55,36.58,66900.0,24.7814,24.7814,24.7476,24.7679,66900.0
2010-08-03 13:50:00,36.58,36.64,36.57,36.63,75800.0,24.7679,24.8085,24.7611,24.8018,75800.0
2010-08-03 14:00:00,36.63,36.64,36.54,36.56,107000.0,24.8018,24.8085,24.7408,24.7544,107000.0
2010-08-03 14:10:00,36.56,36.62,36.55,36.62,57800.0,24.7544,24.795,24.7476,24.795,57800.0
2010-08-03 14:20:00,36.61,36.62,36.55,36.59,54600.0,24.7882,24.795,24.7476,24.7747,54600.0
2010-08-03 14:30:00,36.59,36.6,36.54,36.55,80300.0,24.7747,24.7814,24.7408,24.7476,80300.0
2010-08-03 14:40:00,36.55,36.57,36.52,36.54,101500.0,24.7476,24.7611,24.7273,24.7408,101500.0
2010-08-03 14:50:00,36.54,36.58,36.53,36.58,124000.0,24.7408,24.7679,24.734,24.7679,124000.0
2010-08-03 15:00:00,36.58,36.59,36.54,36.57,111100.0,24.7679,24.7747,24.7408,24.7611,111100.0
2010-08-03 15:10:00,36.58,36.6,36.56,36.6,141500.0,24.7679,24.7814,24.7544,24.7814,141500.0
2010-08-03 15:20:00,36.6,36.6,36.55,36.58,160900.0,24.7814,24.7814,24.7476,24.7679,160900.0
2010-08-03 15:30:00,36.59,36.6,36.57,36.57,275700.0,24.7747,24.7814,24.7611,24.7611,275700.0
2010-08-03 15:40:00,36.58,36.6,36.53,36.55,296800.0,24.7679,24.7814,24.734,24.7476,296800.0
2010-08-03 15:50:00,36.55,36.59,36.5,36.58,497800.0,24.7476,24.7747,24.7137,24.7679,497800.0
2010-08-04 09:30:00,36.47,36.47,36.23,36.25,379000.0,24.6934,24.6934,24.5309,24.5445,379000.0
2010-08-04 09:40:00,36.25,36.4,36.22,36.4,296100.0,24.5445,24.646,24.5241,24.646,296100.0
2010-08-04 09:50:00,36.39,36.43,36.37,36.42,144300.0,24.6393,24.6663,24.6257,24.6596,144300.0
2010-08-04 10:00:00,36.43,36.56,36.42,36.45,351200.0,24.6663,24.7544,24.6596,24.6799,351200.0
2010-08-04 10:10:00,36.46,36.46,36.34,36.34,132900.0,24.6866,24.6866,24.6054,24.6054,132900.0
2010-08-04 10:20:00,36.34,36.39,36.31,36.31,200500.0,24.6054,24.6393,24.5851,24.5851,200500.0
2010-08-04 10:30:00,36.32,36.33,36.23,36.25,282400.0,24.5919,24.5986,24.5309,24.5445,282400.0
2010-08-04 10:40:00,36.25,36.39,36.24,36.35,140700.0,24.5445,24.6393,24.5377,24.6122,140700.0
2010-08-04 10:50:00,36.35,36.41,36.3,36.4,127000.0,24.6122,24.6528,24.5783,24.646,127000.0
2010-08-04 11:00:00,36.4,36.47,36.39,36.45,78600.0,24.646,24.6934,24.6393,24.6799,78600.0
2010-08-04 11:10:00,36.45,36.48,36.42,36.47,96400.0,24.6799,24.7002,24.6596,24.6934,96400.0
2010-08-04 11:20:00,36.48,36.49,36.44,36.45,91400.0,24.7002,24.707,24.6731,24.6799,91400.0
2010-08-04 11:30:00,36.46,36.57,36.45,36.54,126300.0,24.6866,24.7611,24.6799,24.7408,126300.0
2010-08-04 11:40:00,36.53,36.58,36.5,36.58,55800.0,24.734,24.7679,24.7137,24.7679,55800.0
2010-08-04 11:50:00,36.58,36.64,36.57,36.6,324800.0,24.7679,24.8085,24.7611,24.7814,324800.0
2010-08-04 12:00:00,36.59,36.65,36.59,36.63,97100.0,24.7747,24.8153,24.7747,24.8018,97100.0
2010-08-04 12:10:00,36.64,36.7,36.63,36.69,87200.0,24.8085,24.8491,24.8018,24.8424,87200.0
2010-08-04 12:20:00,36.68,36.74,36.65,36.66,114600.0,24.8356,24.8762,24.8153,24.8221,114600.0
2010-08-04 12:30:00,36.65,36.66,36.62,36.62,84900.0,24.8153,24.8221,24.795,24.795,84900.0
2010-08-04 12:40:00,36.62,36.7,36.61,36.68,124800.0,24.795,24.8491,24.7882,24.8356,124800.0
2010-08-04 12:50:00,36.68,36.73,36.66,36.71,86700.0,24.8356,24.8695,24.8221,24.8559,86700.0
2010-08-04 13:00:00,36.71,36.72,36.64,36.66,80300.0,24.8559,24.8627,24.8085,24.8221,80300.0
2010-08-04 13:10:00,36.67,36.7,36.66,36.67,87600.0,24.8288,24.8491,24.8221,24.8288,87600.0
2010-08-04 13:20:00,36.66,36.67,36.63,36.66,62300.0,24.8221,24.8288,24.8018,24.8221,62300.0
2010-08-04 13:30:00,36.66,36.71,36.65,36.7,81900.0,24.8221,24.8559,24.8153,24.8491,81900.0
2010-08-04 13:40:00,36.7,36.7,36.65,36.66,59500.0,24.8491,24.8491,24.8153,24.8221,59500.0
2010-08-04 13:50:00,36.66,36.7,36.63,36.66,119500.0,24.8221,24.8491,24.8018,24.8221,119500.0
2010-08-04 14:00:00,36.67,36.74,36.66,36.68,124300.0,24.8288,24.8762,24.8221,24.8356,124300.0
2010-08-04 14:10:00,36.67,36.72,36.67,36.7,84500.0,24.8288,24.8627,24.8288,24.8491,84500.0
2010-08-04 14:20:00,36.7,36.75,36.69,36.75,115300.0,24.8491,24.883,24.8424,24.883,115300.0
2010-08-04 14:30:00,36.74,36.79,36.74,36.77,232900.0,24.8762,24.9101,24.8762,24.8965,232900.0
2010-08-04 14:40:00,36.77,36.8,36.76,36.8,107600.0,24.8965,24.9169,24.8898,24.9169,107600.0
2010-08-04 14:50:00,36.8,36.81,36.75,36.79,98300.0,24.9169,24.9236,24.883,24.9101,98300.0
2010-08-04 15:00:00,36.79,36.79,36.73,36.74,107500.0,24.9101,24.9101,24.8695,24.8762,107500.0
2010-08-04 15:10:00,36.74,36.82,36.73,36.79,150500.0,24.8762,24.9304,24.8695,24.9101,150500.0
2010-08-04 15:20:00,36.79,36.82,36.78,36.81,139300.0,24.9101,24.9304,24.9033,24.9236,139300.0
2010-08-04 15:30:00,36.81,36.82,36.73,36.77,256200.0,24.9236,24.9304,24.8695,24.8965,256200.0
2010-08-04 15:40:00,36.76,36.81,36.76,36.78,285600.0,24.8898,24.9236,24.8898,24.9033,285600.0
2010-08-04 15:50:00,36.78,36.82,36.77,36.79,400300.0,24.9033,24.9304,24.8965,24.9101,400300.0
2010-08-05 09:30:00,36.59,36.65,36.46,36.58,178100.0,24.7747,24.8153,24.6866,24.7679,178100.0
2010-08-05 09:40:00,36.59,36.77,36.58,36.77,210600.0,24.7747,24.8965,24.7679,24.8965,210600.0
2010-08-05 09:50:00,36.77,36.8,36.74,36.74,95900.0,24.8965,24.9169,24.8762,24.8762,95900.0
2010-08-05 10:00:00,36.75,36.76,36.68,36.69,79700.0,24.883,24.8898,24.8356,24.8424,79700.0
2010-08-05 10:10:00,36.69,36.82,36.69,36.8,55300.0,24.8424,24.9304,24.8424,24.9169,55300.0
2010-08-05 10:20:00,36.79,36.84,36.78,36.82,47100.0,24.9101,24.9439,24.9033,24.9304,47100.0
2010-08-05 10:30:00,36.83,36.83,36.78,36.81,78100.0,24.9372,24.9372,24.9033,24.9236,78100.0
2010-08-05 10:40:00,36.81,36.83,36.8,36.81,75700.0,24.9236,24.9372,24.9169,24.9236,75700.0
2010-08-05 10:50:00,36.82,36.82,36.75,36.77,70500.0,24.9304,24.9304,24.883,24.8965,70500.0
2010-08-05 11:00:00,36.76,36.77,36.72,36.76,65900.0,24.8898,24.8965,24.8627,24.8898,65900.0
2010-08-05 11:10:00,36.75,36.83,36.74,36.83,91200.0,24.883,24.9372,24.8762,24.9372,91200.0
2010-08-05 11:20:00,36.82,36.85,36.8,36.81,49000.0,24.9304,24.9507,24.9169,24.9236,49000.0
2010-08-05 11:30:00,36.81,36.82,36.79,36.82,48000.0,24.9236,24.9304,24.9101,24.9304,48000.0
2010-08-05 11:40:00,36.82,36.86,36.82,36.85,83600.0,24.9304,24.9575,24.9304,24.9507,83600.0
2010-08-05 11:50:00,36.85,36.87,36.81,36.81,56300.0,24.9507,24.9643,24.9236,24.9236,56300.0
2010-08-05 12:00:00,36.82,36.87,36.81,36.86,60400.0,24.9304,24.9643,24.9236,24.9575,60400.0
2010-08-05 12:10:00,36.86,36.87,36.85,36.85,51200.0,24.9575,24.9643,24.9507,24.9507,51200.0
2010-08-05 12:20:00,36.85,36.86,36.81,36.81,74100.0,24.9507,24.9575,24.9236,24.9236,74100.0
2010-08-05 12:30:00,36.82,36.83,36.77,36.79,73900.0,24.9304,24.9372,24.8965,24.9101,73900.0
2010-08-05 12:40:00,36.78,36.8,36.77,36.78,38400.0,24.9033,24.9169,24.8965,24.9033,38400.0
2010-08-05 12:50:00,36.79,36.8,36.77,36.78,35900.0,24.9101,24.9169,24.8965,24.9033,35900.0
2010-08-05 13:00:00,36.79,36.84,36.79,36.83,65100.0,24.9101,24.9439,24.9101,24.9372,65100.0
2010-08-05 13:10:00,36.83,36.85,36.82,36.84,47900.0,24.9372,24.9507,24.9304,24.9439,47900.0
2010-08-05 13:20:00,36.84,36.86,36.83,36.85,35800.0,24.9439,24.9575,24.9372,24.9507,35800.0
2010-08-05 13:30:00,36.85,36.87,36.84,36.87,83300.0,24.9507,24.9643,24.9439,24.9643,83300.0
2010-08-05 13:40:00,36.87,36.87,36.85,36.87,62400.0,24.9643,24.9643,24.9507,24.9643,62400.0
2010-08-05 13:50:00,36.86,36.87,36.84,36.86,84000.0,24.9575,24.9643,24.9439,24.9575,84000.0
2010-08-05 14:00:00,36.86,36.87,36.83,36.83,42300.0,24.9575,24.9643,24.9372,24.9372,42300.0
2010-08-05 14:10:00,36.83,36.84,36.77,36.77,99800.0,24.9372,24.9439,24.8965,24.8965,99800.0
2010-08-05 14:20:00,36.78,36.82,36.77,36.79,90200.0,24.9033,24.9304,24.8965,24.9101,90200.0
2010-08-05 14:30:00,36.8,36.84,36.77,36.81,77200.0,24.9169,24.9439,24.8965,24.9236,77200.0
2010-08-05 14:40:00,36.81,36.84,36.79,36.84,72500.0,24.9236,24.9439,24.9101,24.9439,72500.0
2010-08-05 14:50:00,36.83,36.85,36.81,36.83,91300.0,24.9372,24.9507,24.9236,24.9372,91300.0
2010-08-05 15:00:00,36.84,36.88,36.83,36.86,68900.0,24.9439,24.971,24.9372,24.9575,68900.0
2010-08-05 15:10:00,36.86,36.86,36.82,36.82,57000.0,24.9575,24.9575,24.9304,24.9304,57000.0
2010-08-05 15:20:00,36.82,36.85,36.81,36.82,115300.0,24.9304,24.9507,24.9236,24.9304,115300.0
2010-08-05 15:30:00,36.81,36.83,36.78,36.81,164500.0,24.9236,24.9372,24.9033,24.9236,164500.0
2010-08-05 15:40:00,36.81,36.83,36.78,36.82,170200.0,24.9236,24.9372,24.9033,24.9304,170200.0
2010-08-05 15:50:00,36.83,36.86,36.81,36.86,337900.0,24.9372,24.9575,24.9236,24.9575,337900.0
2010-08-06 09:30:00,36.6,36.78,36.56,36.66,190900.0,24.7814,24.9033,24.7544,24.8221,190900.0
2010-08-06 09:40:00,36.66,36.77,36.65,36.76,145400.0,24.8221,24.8965,24.8153,24.8898,145400.0
2010-08-06 09:50:00,36.76,36.79,36.7,36.75,85000.0,24.8898,24.9101,24.8491,24.883,85000.0
2010-08-06 10:00:00,36.75,36.8,36.74,36.79,183200.0,24.883,24.9169,24.8762,24.9101,183200.0
2010-08-06 10:10:00,36.8,36.8,36.76,36.78,80700.0,24.9169,24.9169,24.8898,24.9033,80700.0
2010-08-06 10:20:00,36.78,36.79,36.69,36.69,152200.0,24.9033,24.9101,24.8424,24.8424,152200.0
2010-08-06 10:30:00,36.7,36.76,36.66,36.66,76700.0,24.8491,24.8898,24.8221,24.8221,76700.0
2010-08-06 10:40:00,36.66,36.67,36.5,36.52,188100.0,24.8221,24.8288,24.7137,24.7273,188100.0
2010-08-06 10:50:00,36.52,36.54,36.39,36.47,209800.0,24.7273,24.7408,24.6393,24.6934,209800.0
2010-08-06 11:00:00,36.46,36.54,36.44,36.46,128300.0,24.6866,24.7408,24.6731,24.6866,128300.0
2010-08-06 11:10:00,36.46,36.53,36.45,36.51,123200.0,24.6866,24.734,24.6799,24.7205,123200.0
2010-08-06 11:20:00,36.51,36.58,36.5,36.58,132400.0,24.7205,24.7679,24.7137,24.7679,132400.0
2010-08-06 11:30:00,36.57,36.6,36.54,36.58,84500.0,24.7611,24.7814,24.7408,24.7679,84500.0
2010-08-06 11:40:00,36.57,36.61,36.53,36.55,137600.0,24.7611,24.7882,24.734,24.7476,137600.0
2010-08-06 11:50:00,36.55,36.61,36.53,36.53,89000.0,24.7476,24.7882,24.734,24.734,89000.0
2010-08-06 12:00:00,36.53,36.58,36.5,36.58,89400.0,24.734,24.7679,24.7137,24.7679,89400.0
2010-08-06 12:10:00,36.58,36.63,36.57,36.61,75300.0,24.7679,24.8018,24.7611,24.7882,75300.0
2010-08-06 12:20:00,36.61,36.62,36.52,36.53,72700.0,24.7882,24.795,24.7273,24.734,72700.0
2010-08-06 12:30:00,36.53,36.56,36.52,36.54,158800.0,24.734,24.7544,24.7273,24.7408,158800.0
2010-08-06 12:40:00,36.55,36.56,36.52,36.54,77000.0,24.7476,24.7544,24.7273,24.7408,77000.0
2010-08-06 12:50:00,36.54,36.55,36.52,36.54,45500.0,24.7408,24.7476,24.7273,24.7408,45500.0
2010-08-06 13:00:00,36.54,36.58,36.52,36.52,57600.0,24.7408,24.7679,24.7273,24.7273,57600.0
2010-08-06 13:10:00,36.53,36.59,36.53,36.56,72100.0,24.734,24.7747,24.734,24.7544,72100.0
2010-08-06 13:20:00,36.56,36.63,36.56,36.6,63500.0,24.7544,24.8018,24.7544,24.7814,63500.0
2010-08-06 13:30:00,36.59,36.65,36.55,36.6,63700.0,24.7747,24.8153,24.7476,24.7814,63700.0
2010-08-06 13:40:00,36.59,36.7,36.59,36.68,50400.0,24.7747,24.8491,24.7747,24.8356,50400.0
2010-08-06 13:50:00,36.68,36.69,36.63,36.65,63100.0,24.8356,24.8424,24.8018,24.8153,63100.0
2010-08-06 14:00:00,36.66,36.68,36.63,36.68,73100.0,24.8221,24.8356,24.8018,24.8356,73100.0
2010-08-06 14:10:00,36.67,36.71,36.66,36.71,63500.0,24.8288,24.8559,24.8221,24.8559,63500.0
2010-08-06 14:20:00,36.71,36.71,36.67,36.69,50600.0,24.8559,24.8559,24.8288,24.8424,50600.0
2010-08-06 14:30:00,36.69,36.74,36.68,36.73,101800.0,24.8424,24.8762,24.8356,24.8695,101800.0
2010-08-06 14:40:00,36.73,36.82,36.73,36.79,88800.0,24.8695,24.9304,24.8695,24.9101,88800.0
2010-08-06 14:50:00,36.79,36.87,36.79,36.83,101400.0,24.9101,24.9643,24.9101,24.9372,101400.0
2010-08-06 15:00:00,36.83,36.87,36.78,36.83,141000.0,24.9372,24.9643,24.9033,24.9372,141000.0
2010-08-06 15:10:00,36.84,36.86,36.78,36.85,109900.0,24.9439,24.9575,24.9033,24.9507,109900.0
2010-08-06 15:20:00,36.85,36.89,36.8,36.82,139100.0,24.9507,24.9778,24.9169,24.9304,139100.0
2010-08-06 15:30:00,36.82,36.88,36.8,36.83,144400.0,24.9304,24.971,24.9169,24.9372,144400.0
2010-08-06 15:40:00,36.84,36.89,36.81,36.84,225800.0,24.9439,24.9778,24.9236,24.9439,225800.0
2010-08-06 15:50:00,36.85,36.87,36.8,36.86,350600.0,24.9507,24.9643,24.9169,24.9575,350600.0
2010-08-09 09:30:00,36.98,37.0,36.93,37.0,216800.0,25.0387,25.0523,25.0049,25.0523,216800.0
2010-08-09 09:40:00,37.0,37.0,36.89,36.93,187100.0,25.0523,25.0523,24.9778,25.0049,187100.0
2010-08-09 09:50:00,36.92,37.0,36.91,36.97,141000.0,24.9981,25.0523,24.9913,25.032,141000.0
2010-08-09 10:00:00,36.97,36.99,36.94,36.95,208600.0,25.032,25.0455,25.0116,25.0184,208600.0
2010-08-09 10:10:00,36.95,36.98,36.92,36.95,150000.0,25.0184,25.0387,24.9981,25.0184,150000.0
2010-08-09 10:20:00,36.95,36.95,36.87,36.88,188500.0,25.0184,25.0184,24.9643,24.971,188500.0
2010-08-09 10:30:00,36.89,36.93,36.89,36.9,137300.0,24.9778,25.0049,24.9778,24.9846,137300.0
2010-08-09 10:40:00,36.9,36.93,36.89,36.9,78500.0,24.9846,25.0049,24.9778,24.9846,78500.0
2010-08-09 10:50:00,36.91,36.92,36.89,36.9,116200.0,24.9913,24.9981,24.9778,24.9846,116200.0
2010-08-09 11:00:00,36.9,36.91,36.89,36.91,72000.0,24.9846,24.9913,24.9778,24.9913,72000.0
2010-08-09 11:10:00,36.91,36.99,36.91,36.98,129200.0,24.9913,25.0455,24.9913,25.0387,129200.0
2010-08-09 11:20:00,36.98,36.99,36.95,36.96,135600.0,25.0387,25.0455,25.0184,25.0252,135600.0
2010-08-09 11:30:00,36.96,37.0,36.96,36.96,151600.0,25.0252,25.0523,25.0252,25.0252,151600.0
2010-08-09 11:40:00,36.97,36.99,36.95,36.99,77800.0,25.032,25.0455,25.0184,25.0455,77800.0
2010-08-09 11:50:00,36.98,36.99,36.98,36.99,80100.0,25.0387,25.0455,25.0387,25.0455,80100.0
2010-08-09 12:00:00,36.99,37.0,36.98,36.99,79000.0,25.0455,25.0523,25.0387,25.0455,79000.0
2010-08-09 12:10:00,37.0,37.0,36.99,37.0,69200.0,25.0523,25.0523,25.0455,25.0523,69200.0
2010-08-09 12:20:00,36.99,37.01,36.94,36.97,199400.0,25.0455,25.059,25.0116,25.032,199400.0
2010-08-09 12:30:00,36.98,36.99,36.91,36.96,93100.0,25.0387,25.0455,24.9913,25.0252,93100.0
2010-08-09 12:40:00,36.96,37.0,36.94,37.0,71000.0,25.0252,25.0523,25.0116,25.0523,71000.0
2010-08-09 12:50:00,36.99,37.0,36.94,36.95,208700.0,25.0455,25.0523,25.0116,25.0184,208700.0
2010-08-09 13:00:00,36.95,36.95,36.94,36.95,44000.0,25.0184,25.0184,25.0116,25.0184,44000.0
2010-08-09 13:10:00,36.95,36.98,36.94,36.95,89900.0,25.0184,25.0387,25.0116,25.0184,89900.0
2010-08-09 13:20:00,36.95,36.95,36.93,36.95,88300.0,25.0184,25.0184,25.0049,25.0184,88300.0
2010-08-09 13:30:00,36.95,36.99,36.94,36.97,137400.0,25.0184,25.0455,25.0116,25.032,137400.0
2010-08-09 13:40:00,36.96,36.99,36.92,36.95,111700.0,25.0252,25.0455,24.9981,25.0184,111700.0
2010-08-09 13:50:00,36.96,36.98,36.93,36.95,73600.0,25.0252,25.0387,25.0049,25.0184,73600.0
2010-08-09 14:00:00,36.95,36.96,36.89,36.9,176500.0,25.0184,25.0252,24.9778,24.9846,176500.0
2010-08-09 14:10:00,36.91,36.91,36.89,36.9,46500.0,24.9913,24.9913,24.9778,24.9846,46500.0
2010-08-09 14:20:00,36.9,36.9,36.89,36.89,60300.0,24.9846,24.9846,24.9778,24.9778,60300.0
2010-08-09 14:30:00,36.9,36.93,36.89,36.93,101400.0,24.9846,25.0049,24.9778,25.0049,101400.0
2010-08-09 14:40:00,36.93,36.99,36.92,36.95,161000.0,25.0049,25.0455,24.9981,25.0184,161000.0
2010-08-09 14:50:00,36.95,36.96,36.94,36.94,48500.0,25.0184,25.0252,25.0116,25.0116,48500.0
2010-08-09 15:00:00,36.94,36.96,36.93,36.94,104000.0,25.0116,25.0252,25.0049,25.0116,104000.0
2010-08-09 15:10:00,36.95,36.95,36.93,36.95,83100.0,25.0184,25.0184,25.0049,25.0184,83100.0
2010-08-09 15:20:00,36.95,36.97,36.94,36.96,94900.0,25.0184,25.032,25.0116,25.0252,94900.0
2010-08-09 15:30:00,36.97,37.01,36.94,36.94,292900.0,25.032,25.059,25.0116,25.0116,292900.0
2010-08-09 15:40:00,36.94,36.97,36.94,36.97,340900.0,25.0116,25.032,25.0116,25.032,340900.0
2010-08-09 15:50:00,36.96,36.97,36.94,36.95,564200.0,25.0252,25.032,25.0116,25.0184,564200.0
2010-08-10 09:30:00,36.81,36.97,36.81,36.9,228200.0,24.9236,25.032,24.9236,24.9846,228200.0
2010-08-10 09:40:00,36.88,36.96,36.81,36.94,181900.0,24.971,25.0252,24.9236,25.0116,181900.0
2010-08-10 09:50:00,36.94,36.99,36.91,36.98,129600.0,25.0116,25.0455,24.9913,25.0387,129600.0
2010-08-10 10:00:00,36.99,37.0,36.94,37.0,331900.0,25.0455,25.0523,25.0116,25.0523,331900.0
2010-08-10 10:10:00,37.0,37.09,36.99,37.09,209600.0,25.0523,25.1132,25.0455,25.1132,209600.0
2010-08-10 10:20:00,37.09,37.13,37.05,37.07,208300.0,25.1132,25.1403,25.0861,25.0997,208300.0
2010-08-10 10:30:00,37.06,37.11,37.05,37.1,161200.0,25.0929,25.1268,25.0861,25.12,161200.0
2010-08-10 10:40:00,37.09,37.17,37.09,37.14,159200.0,25.1132,25.1674,25.1132,25.1471,159200.0
2010-08-10 10:50:00,37.15,37.22,37.14,37.22,172500.0,25.1538,25.2012,25.1471,25.2012,172500.0
2010-08-10 11:00:00,37.22,37.36,37.21,37.36,253700.0,25.2012,25.296,25.1945,25.296,253700.0
2010-08-10 11:10:00,37.35,37.36,37.33,37.36,145300.0,25.2893,25.296,25.2757,25.296,145300.0
2010-08-10 11:20:00,37.35,37.38,37.33,37.35,187700.0,25.2893,25.3096,25.2757,25.2893,187700.0
2010-08-10 11:30:00,37.35,37.55,37.35,37.5,452000.0,25.2893,25.4247,25.2893,25.3908,452000.0
2010-08-10 11:40:00,37.49,37.59,37.42,37.53,243400.0,25.384,25.4518,25.3367,25.4111,243400.0
2010-08-10 11:50:00,37.53,37.54,37.43,37.43,214300.0,25.4111,25.4179,25.3434,25.3434,214300.0
2010-08-10 12:00:00,37.44,37.44,37.37,37.4,158400.0,25.3502,25.3502,25.3028,25.3231,158400.0
2010-08-10 12:10:00,37.4,37.4,37.36,37.38,138100.0,25.3231,25.3231,25.296,25.3096,138100.0
2010-08-10 12:20:00,37.39,37.42,37.37,37.41,101300.0,25.3163,25.3367,25.3028,25.3299,101300.0
2010-08-10 12:30:00,37.41,37.42,37.37,37.4,167000.0,25.3299,25.3367,25.3028,25.3231,167000.0
2010-08-10 12:40:00,37.39,37.49,37.35,37.46,184400.0,25.3163,25.384,25.2893,25.3637,184400.0
2010-08-10 12:50:00,37.47,37.47,37.4,37.44,65800.0,25.3705,25.3705,25.3231,25.3502,65800.0
2010-08-10 13:00:00,37.43,37.44,37.4,37.4,40800.0,25.3434,25.3502,25.3231,25.3231,40800.0
2010-08-10 13:10:00,37.41,37.46,37.4,37.44,133400.0,25.3299,25.3637,25.3231,25.3502,133400.0
2010-08-10 13:20:00,37.45,37.46,37.34,37.34,168600.0,25.357,25.3637,25.2825,25.2825,168600.0
2010-08-10 13:30:00,37.35,37.4,37.33,37.39,90000.0,25.2893,25.3231,25.2757,25.3163,90000.0
2010-08-10 13:40:00,37.4,37.43,37.38,37.39,101800.0,25.3231,25.3434,25.3096,25.3163,101800.0
2010-08-10 13:50:00,37.39,37.45,37.38,37.44,150000.0,25.3163,25.357,25.3096,25.3502,150000.0
2010-08-10 14:00:00,37.44,37.55,37.43,37.55,234200.0,25.3502,25.4247,25.3434,25.4247,234200.0
2010-08-10 14:10:00,37.56,37.73,37.51,37.58,518400.0,25.4314,25.5465,25.3976,25.445,518400.0
2010-08-10 14:20:00,37.6,37.78,37.57,37.77,490600.0,25.4585,25.5804,25.4382,25.5736,490600.0
2010-08-10 14:30:00,37.76,37.88,37.74,37.82,498400.0,25.5669,25.6481,25.5533,25.6075,498400.0
2010-08-10 14:40:00,37.82,37.87,37.72,37.75,378500.0,25.6075,25.6413,25.5398,25.5601,378500.0
2010-08-10 14:50:00,37.75,37.76,37.64,37.72,304400.0,25.5601,25.5669,25.4856,25.5398,304400.0
2010-08-10 15:00:00,37.72,37.85,37.7,37.85,497000.0,25.5398,25.6278,25.5262,25.6278,497000.0
2010-08-10 15:10:00,37.84,37.85,37.67,37.68,269500.0,25.621,25.6278,25.5059,25.5127,269500.0
2010-08-10 15:20:00,37.69,37.82,37.65,37.82,256600.0,25.5195,25.6075,25.4924,25.6075,256600.0
2010-08-10 15:30:00,37.82,37.88,37.76,37.84,554300.0,25.6075,25.6481,25.5669,25.621,554300.0
2010-08-10 15:40:00,37.83,37.92,37.82,37.85,618000.0,25.6143,25.6752,25.6075,25.6278,618000.0
2010-08-10 15:50:00,37.84,37.84,37.73,37.75,915400.0,25.621,25.621,25.5465,25.5601,915400.0
2010-08-11 09:30:00,36.81,36.9,36.57,36.78,488900.0,25.2563,25.3181,25.0916,25.2357,488900.0
2010-08-11 09:40:00,36.79,36.85,36.64,36.81,292300.0,25.2426,25.2837,25.1397,25.2563,292300.0
2010-08-11 09:50:00,36.81,36.88,36.75,36.88,272600.0,25.2563,25.3043,25.2151,25.3043,272600.0
2010-08-11 10:00:00,36.88,37.03,36.87,37.03,386800.0,25.3043,25.4073,25.2975,25.4073,386800.0
2010-08-11 10:10:00,37.02,37.1,37.0,37.06,375300.0,25.4004,25.4553,25.3867,25.4278,375300.0
2010-08-11 10:20:00,37.06,37.22,37.05,37.22,285100.0,25.4278,25.5376,25.421,25.5376,285100.0
2010-08-11 10:30:00,37.21,37.26,37.07,37.13,408300.0,25.5308,25.5651,25.4347,25.4759,408300.0
2010-08-11 10:40:00,37.13,37.15,37.03,37.05,160800.0,25.4759,25.4896,25.4073,25.421,160800.0
2010-08-11 10:50:00,37.04,37.07,36.99,37.05,341600.0,25.4141,25.4347,25.3798,25.421,341600.0
2010-08-11 11:00:00,37.04,37.07,37.01,37.07,245400.0,25.4141,25.4347,25.3935,25.4347,245400.0
2010-08-11 11:10:00,37.06,37.07,36.91,36.92,490000.0,25.4278,25.4347,25.3249,25.3318,490000.0
2010-08-11 11:20:00,36.92,36.99,36.92,36.95,308800.0,25.3318,25.3798,25.3318,25.3524,308800.0
2010-08-11 11:30:00,36.95,36.98,36.93,36.95,182700.0,25.3524,25.3729,25.3386,25.3524,182700.0
2010-08-11 11:40:00,36.95,36.96,36.93,36.96,118200.0,25.3524,25.3592,25.3386,25.3592,118200.0
2010-08-11 11:50:00,36.96,36.96,36.94,36.95,74200.0,25.3592,25.3592,25.3455,25.3524,74200.0
2010-08-11 12:00:00,36.95,36.99,36.93,36.98,163700.0,25.3524,25.3798,25.3386,25.3729,163700.0
2010-08-11 12:10:00,36.98,37.0,36.98,36.98,82800.0,25.3729,25.3867,25.3729,25.3729,82800.0
2010-08-11 12:20:00,36.99,37.0,36.97,36.97,95900.0,25.3798,25.3867,25.3661,25.3661,95900.0
2010-08-11 12:30:00,36.97,36.99,36.95,36.96,84000.0,25.3661,25.3798,25.3524,25.3592,84000.0
2010-08-11 12:40:00,36.96,36.97,36.93,36.94,162500.0,25.3592,25.3661,25.3386,25.3455,162500.0
2010-08-11 12:50:00,36.94,36.96,36.89,36.9,156400.0,25.3455,25.3592,25.3112,25.3181,156400.0
2010-08-11 13:00:00,36.89,36.93,36.87,36.91,141100.0,25.3112,25.3386,25.2975,25.3249,141100.0
2010-08-11 13:10:00,36.91,36.97,36.91,36.97,110600.0,25.3249,25.3661,25.3249,25.3661,110600.0
2010-08-11 13:20:00,36.96,36.98,36.95,36.95,94400.0,25.3592,25.3729,25.3524,25.3524,94400.0
2010-08-11 13:30:00,36.96,36.98,36.89,36.89,206300.0,25.3592,25.3729,25.3112,25.3112,206300.0
2010-08-11 13:40:00,36.9,36.93,36.86,36.86,193000.0,25.3181,25.3386,25.2906,25.2906,193000.0
2010-08-11 13:50:00,36.87,36.89,36.84,36.87,113500.0,25.2975,25.3112,25.2769,25.2975,113500.0
2010-08-11 14:00:00,36.87,36.89,36.87,36.89,74500.0,25.2975,25.3112,25.2975,25.3112,74500.0
2010-08-11 14:10:00,36.88,36.92,36.88,36.9,104900.0,25.3043,25.3318,25.3043,25.3181,104900.0
2010-08-11 14:20:00,36.9,36.92,36.89,36.89,116400.0,25.3181,25.3318,25.3112,25.3112,116400.0
2010-08-11 14:30:00,36.89,36.89,36.83,36.85,119200.0,25.3112,25.3112,25.27,25.2837,119200.0
2010-08-11 14:40:00,36.85,36.86,36.81,36.81,103600.0,25.2837,25.2906,25.2563,25.2563,103600.0
2010-08-11 14:50:00,36.81,36.81,36.73,36.76,192400.0,25.2563,25.2563,25.2014,25.222,192400.0
2010-08-11 15:00:00,36.76,36.78,36.64,36.69,450400.0,25.222,25.2357,25.1397,25.174,450400.0
2010-08-11 15:10:00,36.69,36.73,36.69,36.71,180200.0,25.174,25.2014,25.174,25.1877,180200.0
2010-08-11 15:20:00,36.71,36.78,36.69,36.77,203200.0,25.1877,25.2357,25.174,25.2289,203200.0
2010-08-11 15:30:00,36.77,36.82,36.74,36.77,308000.0,25.2289,25.2632,25.2083,25.2289,308000.0
2010-08-11 15:40:00,36.77,36.78,36.66,36.72,556000.0,25.2289,25.2357,25.1534,25.1946,556000.0
2010-08-11 15:50:00,36.72,36.75,36.69,36.71,697400.0,25.1946,25.2151,25.174,25.1877,697400.0
2010-08-12 09:30:00,36.42,36.61,36.23,36.48,318600.0,24.9887,25.1191,24.8584,25.0299,318600.0
2010-08-12 09:40:00,36.48,36.54,36.4,36.54,585100.0,25.0299,25.0711,24.975,25.0711,585100.0
2010-08-12 09:50:00,36.53,36.69,36.5,36.65,271000.0,25.0642,25.174,25.0436,25.1465,271000.0
2010-08-12 10:00:00,36.65,36.76,36.61,36.76,347400.0,25.1465,25.222,25.1191,25.222,347400.0
2010-08-12 10:10:00,36.76,36.77,36.67,36.7,187700.0,25.222,25.2289,25.1602,25.1808,187700.0
2010-08-12 10:20:00,36.7,36.75,36.6,36.65,172100.0,25.1808,25.2151,25.1122,25.1465,172100.0
2010-08-12 10:30:00,36.64,36.79,36.64,36.79,254900.0,25.1397,25.2426,25.1397,25.2426,254900.0
2010-08-12 10:40:00,36.8,36.87,36.76,36.77,249400.0,25.2494,25.2975,25.222,25.2289,249400.0
2010-08-12 10:50:00,36.77,36.79,36.72,36.75,214000.0,25.2289,25.2426,25.1946,25.2151,214000.0
2010-08-12 11:00:00,36.76,36.79,36.64,36.67,149200.0,25.222,25.2426,25.1397,25.1602,149200.0
2010-08-12 11:10:00,36.66,36.72,36.63,36.71,108000.0,25.1534,25.1946,25.1328,25.1877,108000.0
2010-08-12 11:20:00,36.71,36.74,36.64,36.72,159000.0,25.1877,25.2083,25.1397,25.1946,159000.0
2010-08-12 11:30:00,36.72,36.77,36.69,36.7,79000.0,25.1946,25.2289,25.174,25.1808,79000.0
2010-08-12 11:40:00,36.71,36.75,36.67,36.67,137100.0,25.1877,25.2151,25.1602,25.1602,137100.0
2010-08-12 11:50:00,36.67,36.7,36.65,36.69,119400.0,25.1602,25.1808,25.1465,25.174,119400.0
2010-08-12 12:00:00,36.68,36.68,36.61,36.64,43700.0,25.1671,25.1671,25.1191,25.1397,43700.0
2010-08-12 12:10:00,36.63,36.7,36.62,36.68,77600.0,25.1328,25.1808,25.1259,25.1671,77600.0
2010-08-12 12:20:00,36.67,36.7,36.66,36.68,67300.0,25.1602,25.1808,25.1534,25.1671,67300.0
2010-08-12 12:30:00,36.68,36.69,36.64,36.64,153800.0,25.1671,25.174,25.1397,25.1397,153800.0
2010-08-12 12:40:00,36.65,36.68,36.64,36.67,109000.0,25.1465,25.1671,25.1397,25.1602,109000.0
2010-08-12 12:50:00,36.68,36.72,36.66,36.67,146700.0,25.1671,25.1946,25.1534,25.1602,146700.0
2010-08-12 13:00:00,36.67,36.72,36.67,36.68,114600.0,25.1602,25.1946,25.1602,25.1671,114600.0
2010-08-12 13:10:00,36.68,36.72,36.67,36.71,93100.0,25.1671,25.1946,25.1602,25.1877,93100.0
2010-08-12 13:20:00,36.72,36.73,36.68,36.69,126800.0,25.1946,25.2014,25.1671,25.174,126800.0
2010-08-12 13:30:00,36.68,36.69,36.62,36.62,150100.0,25.1671,25.174,25.1259,25.1259,150100.0
2010-08-12 13:40:00,36.62,36.63,36.52,36.53,203500.0,25.1259,25.1328,25.0573,25.0642,203500.0
2010-08-12 13:50:00,36.54,36.54,36.46,36.47,164900.0,25.0711,25.0711,25.0162,25.023,164900.0
2010-08-12 14:00:00,36.47,36.55,36.45,36.55,98300.0,25.023,25.0779,25.0093,25.0779,98300.0
2010-08-12 14:10:00,36.55,36.55,36.51,36.53,97300.0,25.0779,25.0779,25.0505,25.0642,97300.0
2010-08-12 14:20:00,36.52,36.57,36.48,36.57,158700.0,25.0573,25.0916,25.0299,25.0916,158700.0
2010-08-12 14:30:00,36.57,36.57,36.48,36.5,141000.0,25.0916,25.0916,25.0299,25.0436,141000.0
2010-08-12 14:40:00,36.5,36.55,36.47,36.52,143300.0,25.0436,25.0779,25.023,25.0573,143300.0
2010-08-12 14:50:00,36.53,36.6,36.52,36.56,84000.0,25.0642,25.1122,25.0573,25.0848,84000.0
2010-08-12 15:00:00,36.55,36.69,36.55,36.68,206200.0,25.0779,25.174,25.0779,25.1671,206200.0
2010-08-12 15:10:00,36.68,36.7,36.6,36.62,191600.0,25.1671,25.1808,25.1122,25.1259,191600.0
2010-08-12 15:20:00,36.62,36.65,36.6,36.63,104500.0,25.1259,25.1465,25.1122,25.1328,104500.0
2010-08-12 15:30:00,36.63,36.7,36.62,36.62,156400.0,25.1328,25.1808,25.1259,25.1259,156400.0
2010-08-12 15:40:00,36.63,36.67,36.58,36.67,397500.0,25.1328,25.1602,25.0985,25.1602,397500.0
2010-08-12 15:50:00,36.67,36.67,36.59,36.6,381000.0,25.1602,25.1602,25.1054,25.1122,381000.0
2010-08-13 09:30:00,35.3,35.66,35.23,35.27,1044100.0,24.2203,24.4673,24.1722,24.1997,1044100.0
2010-08-13 09:40:00,35.28,35.69,35.26,35.67,960800.0,24.2065,24.4878,24.1928,24.4741,960800.0
2010-08-13 09:50:00,35.65,35.8,35.52,35.66,788700.0,24.4604,24.5633,24.3712,24.4673,788700.0
2010-08-13 10:00:00,35.66,35.77,35.61,35.68,540400.0,24.4673,24.5427,24.433,24.481,540400.0
2010-08-13 10:10:00,35.68,35.71,35.45,35.47,355800.0,24.481,24.5016,24.3232,24.3369,355800.0
2010-08-13 10:20:00,35.46,35.56,35.44,35.56,221100.0,24.33,24.3986,24.3163,24.3986,221100.0
2010-08-13 10:30:00,35.56,35.63,35.5,35.63,286400.0,24.3986,24.4467,24.3575,24.4467,286400.0
2010-08-13 10:40:00,35.64,35.78,35.63,35.71,280600.0,24.4535,24.5496,24.4467,24.5016,280600.0
2010-08-13 10:50:00,35.7,35.72,35.57,35.59,357100.0,24.4947,24.5084,24.4055,24.4192,357100.0
2010-08-13 11:00:00,35.59,35.64,35.54,35.62,198400.0,24.4192,24.4535,24.3849,24.4398,198400.0
2010-08-13 11:10:00,35.63,35.64,35.58,35.59,176500.0,24.4467,24.4535,24.4124,24.4192,176500.0
2010-08-13 11:20:00,35.6,35.6,35.47,35.49,173200.0,24.4261,24.4261,24.3369,24.3506,173200.0
2010-08-13 11:30:00,35.5,35.6,35.43,35.43,234800.0,24.3575,24.4261,24.3095,24.3095,234800.0
2010-08-13 11:40:00,35.44,35.45,35.33,35.36,446300.0,24.3163,24.3232,24.2408,24.2614,446300.0
2010-08-13 11:50:00,35.35,35.37,35.3,35.32,415100.0,24.2546,24.2683,24.2203,24.234,415100.0
2010-08-13 12:00:00,35.32,35.43,35.32,35.43,141100.0,24.234,24.3095,24.234,24.3095,141100.0
2010-08-13 12:10:00,35.44,35.53,35.44,35.51,105400.0,24.3163,24.3781,24.3163,24.3643,105400.0
2010-08-13 12:20:00,35.51,35.58,35.51,35.56,99300.0,24.3643,24.4124,24.3643,24.3986,99300.0
2010-08-13 12:30:00,35.56,35.61,35.53,35.61,160400.0,24.3986,24.433,24.3781,24.433,160400.0
2010-08-13 12:40:00,35.61,35.71,35.6,35.71,223800.0,24.433,24.5016,24.4261,24.5016,223800.0
2010-08-13 12:50:00,35.71,35.75,35.7,35.75,229100.0,24.5016,24.529,24.4947,24.529,229100.0
2010-08-13 13:00:00,35.74,35.75,35.62,35.64,493000.0,24.5221,24.529,24.4398,24.4535,493000.0
2010-08-13 13:10:00,35.64,35.7,35.63,35.68,115800.0,24.4535,24.4947,24.4467,24.481,115800.0
2010-08-13 13:20:00,35.68,35.73,35.67,35.72,137100.0,24.481,24.5153,24.4741,24.5084,137100.0
2010-08-13 13:30:00,35.72,35.78,35.71,35.78,152300.0,24.5084,24.5496,24.5016,24.5496,152300.0
2010-08-13 13:40:00,35.78,35.84,35.78,35.79,153500.0,24.5496,24.5908,24.5496,24.5565,153500.0
2010-08-13 13:50:00,35.78,35.82,35.74,35.76,100600.0,24.5496,24.577,24.5221,24.5359,100600.0
2010-08-13 14:00:00,35.76,35.77,35.71,35.73,197300.0,24.5359,24.5427,24.5016,24.5153,197300.0
2010-08-13 14:10:00,35.73,35.74,35.7,35.72,121200.0,24.5153,24.5221,24.4947,24.5084,121200.0
2010-08-13 14:20:00,35.72,35.77,35.67,35.76,171700.0,24.5084,24.5427,24.4741,24.5359,171700.0
2010-08-13 14:30:00,35.75,35.77,35.72,35.72,159900.0,24.529,24.5427,24.5084,24.5084,159900.0
2010-08-13 14:40:00,35.73,35.77,35.73,35.74,161900.0,24.5153,24.5427,24.5153,24.5221,161900.0
2010-08-13 14:50:00,35.74,35.79,35.73,35.78,100400.0,24.5221,24.5565,24.5153,24.5496,100400.0
2010-08-13 15:00:00,35.78,35.79,35.71,35.77,163300.0,24.5496,24.5565,24.5016,24.5427,163300.0
2010-08-13 15:10:00,35.77,35.78,35.74,35.77,123600.0,24.5427,24.5496,24.5221,24.5427,123600.0
2010-08-13 15:20:00,35.76,35.77,35.73,35.73,165200.0,24.5359,24.5427,24.5153,24.5153,165200.0
2010-08-13 15:30:00,35.73,35.76,35.71,35.72,349500.0,24.5153,24.5359,24.5016,24.5084,349500.0
2010-08-13 15:40:00,35.72,35.75,35.62,35.7,1005700.0,24.5084,24.529,24.4398,24.4947,1005700.0
2010-08-13 15:50:00,35.7,35.74,35.67,35.71,971900.0,24.4947,24.5221,24.4741,24.5016,971900.0
2010-08-16 09:30:00,35.38,35.49,35.23,35.38,388900.0,24.2751,24.3506,24.1722,24.2751,388900.0
2010-08-16 09:40:00,35.38,35.42,35.3,35.31,189400.0,24.2751,24.3026,24.2203,24.2271,189400.0
2010-08-16 09:50:00,35.31,35.33,35.28,35.31,218900.0,24.2271,24.2408,24.2065,24.2271,218900.0
2010-08-16 10:00:00,35.3,35.46,35.28,35.45,145800.0,24.2203,24.33,24.2065,24.3232,145800.0
2010-08-16 10:10:00,35.45,35.58,35.42,35.55,106500.0,24.3232,24.4124,24.3026,24.3918,106500.0
2010-08-16 10:20:00,35.55,35.58,35.51,35.57,112500.0,24.3918,24.4124,24.3643,24.4055,112500.0
2010-08-16 10:30:00,35.57,35.61,35.52,35.56,87800.0,24.4055,24.433,24.3712,24.3986,87800.0
2010-08-16 10:40:00,35.55,35.56,35.47,35.5,99000.0,24.3918,24.3986,24.3369,24.3575,99000.0
2010-08-16 10:50:00,35.5,35.56,35.49,35.54,60300.0,24.3575,24.3986,24.3506,24.3849,60300.0
2010-08-16 11:00:00,35.55,35.57,35.51,35.53,132700.0,24.3918,24.4055,24.3643,24.3781,132700.0
2010-08-16 11:10:00,35.52,35.59,35.52,35.58,92000.0,24.3712,24.4192,24.3712,24.4124,92000.0
2010-08-16 11:20:00,35.58,35.61,35.55,35.56,68900.0,24.4124,24.433,24.3918,24.3986,68900.0
2010-08-16 11:30:00,35.55,35.62,35.55,35.61,96400.0,24.3918,24.4398,24.3918,24.433,96400.0
2010-08-16 11:40:00,35.6,35.64,35.6,35.64,48600.0,24.4261,24.4535,24.4261,24.4535,48600.0
2010-08-16 11:50:00,35.63,35.64,35.59,35.63,86400.0,24.4467,24.4535,24.4192,24.4467,86400.0
2010-08-16 12:00:00,35.63,35.63,35.6,35.61,54000.0,24.4467,24.4467,24.4261,24.433,54000.0
2010-08-16 12:10:00,35.6,35.61,35.57,35.58,47200.0,24.4261,24.433,24.4055,24.4124,47200.0
2010-08-16 12:20:00,35.59,35.64,35.58,35.64,64000.0,24.4192,24.4535,24.4124,24.4535,64000.0
2010-08-16 12:30:00,35.64,35.7,35.6,35.7,137000.0,24.4535,24.4947,24.4261,24.4947,137000.0
2010-08-16 12:40:00,35.69,35.71,35.67,35.68,87400.0,24.4878,24.5016,24.4741,24.481,87400.0
2010-08-16 12:50:00,35.69,35.71,35.67,35.69,64800.0,24.4878,24.5016,24.4741,24.4878,64800.0
2010-08-16 13:00:00,35.69,35.71,35.67,35.69,42100.0,24.4878,24.5016,24.4741,24.4878,42100.0
2010-08-16 13:10:00,35.69,35.73,35.68,35.68,91700.0,24.4878,24.5153,24.481,24.481,91700.0
2010-08-16 13:20:00,35.69,35.69,35.65,35.65,58200.0,24.4878,24.4878,24.4604,24.4604,58200.0
2010-08-16 13:30:00,35.65,35.67,35.56,35.6,118400.0,24.4604,24.4741,24.3986,24.4261,118400.0
2010-08-16 13:40:00,35.61,35.63,35.56,35.57,79500.0,24.433,24.4467,24.3986,24.4055,79500.0
2010-08-16 13:50:00,35.58,35.58,35.54,35.55,64000.0,24.4124,24.4124,24.3849,24.3918,64000.0
2010-08-16 14:00:00,35.56,35.57,35.49,35.49,99000.0,24.3986,24.4055,24.3506,24.3506,99000.0
2010-08-16 14:10:00,35.49,35.56,35.47,35.55,75800.0,24.3506,24.3986,24.3369,24.3918,75800.0
2010-08-16 14:20:00,35.56,35.57,35.55,35.56,49200.0,24.3986,24.4055,24.3918,24.3986,49200.0
2010-08-16 14:30:00,35.56,35.56,35.5,35.53,70200.0,24.3986,24.3986,24.3575,24.3781,70200.0
2010-08-16 14:40:00,35.54,35.56,35.52,35.55,70800.0,24.3849,24.3986,24.3712,24.3918,70800.0
2010-08-16 14:50:00,35.54,35.54,35.44,35.47,148200.0,24.3849,24.3849,24.3163,24.3369,148200.0
2010-08-16 15:00:00,35.48,35.53,35.47,35.5,109200.0,24.3438,24.3781,24.3369,24.3575,109200.0
2010-08-16 15:10:00,35.49,35.53,35.44,35.52,116600.0,24.3506,24.3781,24.3163,24.3712,116600.0
2010-08-16 15:20:00,35.53,35.58,35.5,35.58,141100.0,24.3781,24.4124,24.3575,24.4124,141100.0
2010-08-16 15:30:00,35.57,35.58,35.53,35.56,153000.0,24.4055,24.4124,24.3781,24.3986,153000.0
2010-08-16 15:40:00,35.55,35.63,35.52,35.6,328300.0,24.3918,24.4467,24.3712,24.4261,328300.0
2010-08-16 15:50:00,35.61,35.61,35.56,35.57,351800.0,24.433,24.433,24.3986,24.4055,351800.0
2010-08-17 09:30:00,34.92,35.15,34.47,34.75,1394400.0,23.9595,24.1173,23.6508,23.8429,1394400.0
2010-08-17 09:40:00,34.75,34.93,34.72,34.74,687900.0,23.8429,23.9664,23.8223,23.836,687900.0
2010-08-17 09:50:00,34.73,34.76,34.68,34.75,387900.0,23.8292,23.8497,23.7949,23.8429,387900.0
2010-08-17 10:00:00,34.75,34.75,34.72,34.74,374300.0,23.8429,23.8429,23.8223,23.836,374300.0
2010-08-17 10:10:00,34.73,34.75,34.66,34.69,365300.0,23.8292,23.8429,23.7811,23.8017,365300.0
2010-08-17 10:20:00,34.69,34.72,34.53,34.56,351700.0,23.8017,23.8223,23.6919,23.7125,351700.0
2010-08-17 10:30:00,34.56,34.58,34.47,34.47,328800.0,23.7125,23.7262,23.6508,23.6508,328800.0
2010-08-17 10:40:00,34.48,34.52,34.47,34.5,709600.0,23.6576,23.6851,23.6508,23.6714,709600.0
2010-08-17 10:50:00,34.49,34.72,34.45,34.69,712300.0,23.6645,23.8223,23.637,23.8017,712300.0
2010-08-17 11:00:00,34.7,34.76,34.69,34.74,727000.0,23.8086,23.8497,23.8017,23.836,727000.0
2010-08-17 11:10:00,34.74,34.92,34.74,34.77,270800.0,23.836,23.9595,23.836,23.8566,270800.0
2010-08-17 11:20:00,34.78,34.78,34.65,34.7,366300.0,23.8635,23.8635,23.7743,23.8086,366300.0
2010-08-17 11:30:00,34.7,34.8,34.65,34.73,422500.0,23.8086,23.8772,23.7743,23.8292,422500.0
2010-08-17 11:40:00,34.73,34.85,34.71,34.83,216400.0,23.8292,23.9115,23.8154,23.8978,216400.0
2010-08-17 11:50:00,34.83,34.83,34.7,34.71,118800.0,23.8978,23.8978,23.8086,23.8154,118800.0
2010-08-17 12:00:00,34.71,34.73,34.67,34.71,362600.0,23.8154,23.8292,23.788,23.8154,362600.0
2010-08-17 12:10:00,34.71,34.72,34.65,34.68,194800.0,23.8154,23.8223,23.7743,23.7949,194800.0
2010-08-17 12:20:00,34.67,34.68,34.65,34.66,141300.0,23.788,23.7949,23.7743,23.7811,141300.0
2010-08-17 12:30:00,34.66,34.79,34.65,34.78,246900.0,23.7811,23.8703,23.7743,23.8635,246900.0
2010-08-17 12:40:00,34.78,34.79,34.74,34.76,177100.0,23.8635,23.8703,23.836,23.8497,177100.0
2010-08-17 12:50:00,34.76,34.76,34.66,34.66,128400.0,23.8497,23.8497,23.7811,23.7811,128400.0
2010-08-17 13:00:00,34.67,34.71,34.66,34.66,120000.0,23.788,23.8154,23.7811,23.7811,120000.0
2010-08-17 13:10:00,34.66,34.75,34.66,34.75,169900.0,23.7811,23.8429,23.7811,23.8429,169900.0
2010-08-17 13:20:00,34.75,34.79,34.69,34.7,117800.0,23.8429,23.8703,23.8017,23.8086,117800.0
2010-08-17 13:30:00,34.71,34.77,34.71,34.71,130100.0,23.8154,23.8566,23.8154,23.8154,130100.0
2010-08-17 13:40:00,34.72,34.76,34.71,34.75,196600.0,23.8223,23.8497,23.8154,23.8429,196600.0
2010-08-17 13:50:00,34.74,34.78,34.74,34.77,230700.0,23.836,23.8635,23.836,23.8566,230700.0
2010-08-17 14:00:00,34.77,34.79,34.77,34.78,172600.0,23.8566,23.8703,23.8566,23.8635,172600.0
2010-08-17 14:10:00,34.79,34.79,34.74,34.76,399500.0,23.8703,23.8703,23.836,23.8497,399500.0
2010-08-17 14:20:00,34.75,34.76,34.73,34.74,162700.0,23.8429,23.8497,23.8292,23.836,162700.0
2010-08-17 14:30:00,34.73,34.8,34.73,34.79,173800.0,23.8292,23.8772,23.8292,23.8703,173800.0
2010-08-17 14:40:00,34.79,34.79,34.75,34.76,227500.0,23.8703,23.8703,23.8429,23.8497,227500.0
2010-08-17 14:50:00,34.75,34.76,34.68,34.69,310400.0,23.8429,23.8497,23.7949,23.8017,310400.0
2010-08-17 15:00:00,34.69,34.69,34.65,34.65,328300.0,23.8017,23.8017,23.7743,23.7743,328300.0
2010-08-17 15:10:00,34.65,34.69,34.64,34.67,361300.0,23.7743,23.8017,23.7674,23.788,361300.0
2010-08-17 15:20:00,34.67,34.76,34.66,34.76,369100.0,23.788,23.8497,23.7811,23.8497,369100.0
2010-08-17 15:30:00,34.76,34.78,34.73,34.74,392800.0,23.8497,23.8635,23.8292,23.836,392800.0
2010-08-17 15:40:00,34.74,34.79,34.72,34.76,646600.0,23.836,23.8703,23.8223,23.8497,646600.0
2010-08-17 15:50:00,34.75,34.8,34.73,34.75,1063600.0,23.8429,23.8772,23.8292,23.8429,1063600.0
2010-08-18 09:30:00,34.94,34.95,34.75,34.91,349800.0,23.9732,23.9801,23.8429,23.9527,349800.0
2010-08-18 09:40:00,34.92,34.97,34.83,34.97,280600.0,23.9595,23.9938,23.8978,23.9938,280600.0
2010-08-18 09:50:00,34.97,34.97,34.87,34.92,175500.0,23.9938,23.9938,23.9252,23.9595,175500.0
2010-08-18 10:00:00,34.92,34.97,34.86,34.87,252300.0,23.9595,23.9938,23.9184,23.9252,252300.0
2010-08-18 10:10:00,34.87,34.9,34.83,34.83,186400.0,23.9252,23.9458,23.8978,23.8978,186400.0
2010-08-18 10:20:00,34.83,34.85,34.75,34.76,183000.0,23.8978,23.9115,23.8429,23.8497,183000.0
2010-08-18 10:30:00,34.77,34.84,34.75,34.83,215000.0,23.8566,23.9046,23.8429,23.8978,215000.0
2010-08-18 10:40:00,34.83,34.89,34.83,34.88,173000.0,23.8978,23.9389,23.8978,23.9321,173000.0
2010-08-18 10:50:00,34.89,34.9,34.84,34.89,150000.0,23.9389,23.9458,23.9046,23.9389,150000.0
2010-08-18 11:00:00,34.9,34.93,34.88,34.88,241100.0,23.9458,23.9664,23.9321,23.9321,241100.0
2010-08-18 11:10:00,34.89,34.89,34.76,34.77,205000.0,23.9389,23.9389,23.8497,23.8566,205000.0
2010-08-18 11:20:00,34.77,34.85,34.76,34.77,179800.0,23.8566,23.9115,23.8497,23.8566,179800.0
2010-08-18 11:30:00,34.77,34.81,34.77,34.8,121400.0,23.8566,23.8841,23.8566,23.8772,121400.0
2010-08-18 11:40:00,34.8,34.87,34.78,34.86,277600.0,23.8772,23.9252,23.8635,23.9184,277600.0
2010-08-18 11:50:00,34.86,34.87,34.74,34.74,216300.0,23.9184,23.9252,23.836,23.836,216300.0
2010-08-18 12:00:00,34.75,34.77,34.67,34.7,184400.0,23.8429,23.8566,23.788,23.8086,184400.0
2010-08-18 12:10:00,34.7,34.73,34.69,34.69,131200.0,23.8086,23.8292,23.8017,23.8017,131200.0
2010-08-18 12:20:00,34.69,34.72,34.64,34.69,171600.0,23.8017,23.8223,23.7674,23.8017,171600.0
2010-08-18 12:30:00,34.7,34.73,34.69,34.71,132800.0,23.8086,23.8292,23.8017,23.8154,132800.0
2010-08-18 12:40:00,34.71,34.73,34.69,34.73,109000.0,23.8154,23.8292,23.8017,23.8292,109000.0
2010-08-18 12:50:00,34.73,34.8,34.72,34.76,254900.0,23.8292,23.8772,23.8223,23.8497,254900.0
2010-08-18 13:00:00,34.77,34.81,34.74,34.79,241800.0,23.8566,23.8841,23.836,23.8703,241800.0
2010-08-18 13:10:00,34.8,34.81,34.76,34.8,152300.0,23.8772,23.8841,23.8497,23.8772,152300.0
2010-08-18 13:20:00,34.79,34.8,34.78,34.79,212600.0,23.8703,23.8772,23.8635,23.8703,212600.0
2010-08-18 13:30:00,34.8,34.8,34.74,34.75,124600.0,23.8772,23.8772,23.836,23.8429,124600.0
2010-08-18 13:40:00,34.75,34.79,34.74,34.78,115600.0,23.8429,23.8703,23.836,23.8635,115600.0
2010-08-18 13:50:00,34.78,34.8,34.78,34.79,125200.0,23.8635,23.8772,23.8635,23.8703,125200.0
2010-08-18 14:00:00,34.78,34.8,34.73,34.74,160600.0,23.8635,23.8772,23.8292,23.836,160600.0
2010-08-18 14:10:00,34.74,34.79,34.73,34.77,166900.0,23.836,23.8703,23.8292,23.8566,166900.0
2010-08-18 14:20:00,34.77,34.79,34.74,34.74,4663600.0,23.8566,23.8703,23.836,23.836,4663600.0
2010-08-18 14:30:00,34.75,34.76,34.71,34.74,171700.0,23.8429,23.8497,23.8154,23.836,171700.0
2010-08-18 14:40:00,34.74,34.75,34.72,34.74,185700.0,23.836,23.8429,23.8223,23.836,185700.0
2010-08-18 14:50:00,34.74,34.75,34.7,34.74,257900.0,23.836,23.8429,23.8086,23.836,257900.0
2010-08-18 15:00:00,34.74,34.75,34.72,34.74,214000.0,23.836,23.8429,23.8223,23.836,214000.0
2010-08-18 15:10:00,34.74,34.75,34.67,34.74,250600.0,23.836,23.8429,23.788,23.836,250600.0
2010-08-18 15:20:00,34.75,34.75,34.72,34.75,177600.0,23.8429,23.8429,23.8223,23.8429,177600.0
2010-08-18 15:30:00,34.74,34.76,34.74,34.75,523900.0,23.836,23.8497,23.836,23.8429,523900.0
2010-08-18 15:40:00,34.75,34.8,34.7,34.78,508200.0,23.8429,23.8772,23.8086,23.8635,508200.0
2010-08-18 15:50:00,34.78,34.79,34.75,34.77,795200.0,23.8635,23.8703,23.8429,23.8566,795200.0
2010-08-19 09:30:00,34.59,34.69,34.5,34.65,247500.0,23.7331,23.8017,23.6714,23.7743,247500.0
2010-08-19 09:40:00,34.65,34.68,34.6,34.63,141100.0,23.7743,23.7949,23.74,23.7605,141100.0
2010-08-19 09:50:00,34.63,34.63,34.51,34.53,204800.0,23.7605,23.7605,23.6782,23.6919,204800.0
2010-08-19 10:00:00,34.51,34.51,34.29,34.43,284200.0,23.6782,23.6782,23.5273,23.6233,284200.0
2010-08-19 10:10:00,34.43,34.56,34.41,34.56,494600.0,23.6233,23.7125,23.6096,23.7125,494600.0
2010-08-19 10:20:00,34.56,34.56,34.46,34.49,348900.0,23.7125,23.7125,23.6439,23.6645,348900.0
2010-08-19 10:30:00,34.49,34.55,34.48,34.51,813200.0,23.6645,23.7057,23.6576,23.6782,813200.0
2010-08-19 10:40:00,34.51,34.51,34.41,34.47,322200.0,23.6782,23.6782,23.6096,23.6508,322200.0
2010-08-19 10:50:00,34.47,34.47,34.3,34.33,242900.0,23.6508,23.6508,23.5341,23.5547,242900.0
2010-08-19 11:00:00,34.34,34.4,34.34,34.37,230000.0,23.5616,23.6027,23.5616,23.5822,230000.0
2010-08-19 11:10:00,34.36,34.42,34.34,34.38,71900.0,23.5753,23.6165,23.5616,23.589,71900.0
2010-08-19 11:20:00,34.38,34.42,34.35,34.41,99800.0,23.589,23.6165,23.5684,23.6096,99800.0
2010-08-19 11:30:00,34.41,34.43,34.4,34.43,247100.0,23.6096,23.6233,23.6027,23.6233,247100.0
2010-08-19 11:40:00,34.43,34.45,34.3,34.3,104700.0,23.6233,23.637,23.5341,23.5341,104700.0
2010-08-19 11:50:00,34.3,34.3,34.18,34.3,192800.0,23.5341,23.5341,23.4518,23.5341,192800.0
2010-08-19 12:00:00,34.3,34.37,34.29,34.33,91700.0,23.5341,23.5822,23.5273,23.5547,91700.0
2010-08-19 12:10:00,34.33,34.35,34.26,34.35,94100.0,23.5547,23.5684,23.5067,23.5684,94100.0
2010-08-19 12:20:00,34.33,34.42,34.33,34.37,157800.0,23.5547,23.6165,23.5547,23.5822,157800.0
2010-08-19 12:30:00,34.37,34.39,34.35,34.39,80500.0,23.5822,23.5959,23.5684,23.5959,80500.0
2010-08-19 12:40:00,34.39,34.39,34.34,34.34,118800.0,23.5959,23.5959,23.5616,23.5616,118800.0
2010-08-19 12:50:00,34.34,34.36,34.28,34.33,103800.0,23.5616,23.5753,23.5204,23.5547,103800.0
2010-08-19 13:00:00,34.33,34.38,34.33,34.35,58700.0,23.5547,23.589,23.5547,23.5684,58700.0
2010-08-19 13:10:00,34.35,34.4,34.31,34.4,66900.0,23.5684,23.6027,23.541,23.6027,66900.0
2010-08-19 13:20:00,34.4,34.42,34.37,34.37,122500.0,23.6027,23.6165,23.5822,23.5822,122500.0
2010-08-19 13:30:00,34.37,34.39,34.35,34.39,65900.0,23.5822,23.5959,23.5684,23.5959,65900.0
2010-08-19 13:40:00,34.38,34.38,34.34,34.34,64600.0,23.589,23.589,23.5616,23.5616,64600.0
2010-08-19 13:50:00,34.35,34.35,34.28,34.29,60900.0,23.5684,23.5684,23.5204,23.5273,60900.0
2010-08-19 14:00:00,34.29,34.51,34.28,34.46,693000.0,23.5273,23.6782,23.5204,23.6439,693000.0
2010-08-19 14:10:00,34.46,34.55,34.38,34.39,454700.0,23.6439,23.7057,23.589,23.5959,454700.0
2010-08-19 14:20:00,34.39,34.4,34.3,34.31,288200.0,23.5959,23.6027,23.5341,23.541,288200.0
2010-08-19 14:30:00,34.31,34.33,34.25,34.25,263700.0,23.541,23.5547,23.4998,23.4998,263700.0
2010-08-19 14:40:00,34.25,34.29,34.22,34.26,409400.0,23.4998,23.5273,23.4792,23.5067,409400.0
2010-08-19 14:50:00,34.27,34.38,34.25,34.28,371100.0,23.5135,23.589,23.4998,23.5204,371100.0
2010-08-19 15:00:00,34.29,34.3,34.26,34.28,218300.0,23.5273,23.5341,23.5067,23.5204,218300.0
2010-08-19 15:10:00,34.28,34.38,34.26,34.34,684700.0,23.5204,23.589,23.5067,23.5616,684700.0
2010-08-19 15:20:00,34.33,34.36,34.22,34.23,505200.0,23.5547,23.5753,23.4792,23.4861,505200.0
2010-08-19 15:30:00,34.23,34.33,34.23,34.29,172800.0,23.4861,23.5547,23.4861,23.5273,172800.0
2010-08-19 15:40:00,34.28,34.31,34.26,34.29,223900.0,23.5204,23.541,23.5067,23.5273,223900.0
2010-08-19 15:50:00,34.29,34.31,34.23,34.27,742300.0,23.5273,23.541,23.4861,23.5135,742300.0
2010-08-20 09:30:00,34.1,34.21,34.05,34.07,1031300.0,23.3969,23.4724,23.3626,23.3763,1031300.0
2010-08-20 09:40:00,34.06,34.08,33.93,33.96,238800.0,23.3695,23.3832,23.2803,23.3008,238800.0
2010-08-20 09:50:00,33.96,33.97,33.9,33.95,179500.0,23.3008,23.3077,23.2597,23.294,179500.0
2010-08-20 10:00:00,33.95,33.99,33.9,33.91,205600.0,23.294,23.3214,23.2597,23.2665,205600.0
2010-08-20 10:10:00,33.91,33.93,33.84,33.84,511300.0,23.2665,23.2803,23.2185,23.2185,511300.0
2010-08-20 10:20:00,33.85,33.86,33.74,33.74,312300.0,23.2254,23.2322,23.1499,23.1499,312300.0
2010-08-20 10:30:00,33.74,33.8,33.73,33.78,212500.0,23.1499,23.1911,23.143,23.1773,212500.0
2010-08-20 10:40:00,33.78,33.85,33.75,33.75,229200.0,23.1773,23.2254,23.1568,23.1568,229200.0
2010-08-20 10:50:00,33.75,33.78,33.74,33.78,177300.0,23.1568,23.1773,23.1499,23.1773,177300.0
2010-08-20 11:00:00,33.78,33.81,33.75,33.78,233400.0,23.1773,23.1979,23.1568,23.1773,233400.0
2010-08-20 11:10:00,33.78,33.8,33.77,33.78,124800.0,23.1773,23.1911,23.1705,23.1773,124800.0
2010-08-20 11:20:00,33.79,33.79,33.73,33.78,189500.0,23.1842,23.1842,23.143,23.1773,189500.0
2010-08-20 11:30:00,33.78,33.79,33.75,33.77,294700.0,23.1773,23.1842,23.1568,23.1705,294700.0
2010-08-20 11:40:00,33.76,33.85,33.76,33.8,183800.0,23.1636,23.2254,23.1636,23.1911,183800.0
2010-08-20 11:50:00,33.79,33.81,33.77,33.78,215300.0,23.1842,23.1979,23.1705,23.1773,215300.0
2010-08-20 12:00:00,33.79,33.85,33.79,33.85,154400.0,23.1842,23.2254,23.1842,23.2254,154400.0
2010-08-20 12:10:00,33.84,33.86,33.83,33.86,81900.0,23.2185,23.2322,23.2116,23.2322,81900.0
2010-08-20 12:20:00,33.85,33.92,33.85,33.88,129800.0,23.2254,23.2734,23.2254,23.246,129800.0
2010-08-20 12:30:00,33.88,33.99,33.87,33.99,141200.0,23.246,23.3214,23.2391,23.3214,141200.0
2010-08-20 12:40:00,33.99,34.01,33.96,33.96,203600.0,23.3214,23.3352,23.3008,23.3008,203600.0
2010-08-20 12:50:00,33.96,34.1,33.96,34.08,223600.0,23.3008,23.3969,23.3008,23.3832,223600.0
2010-08-20 13:00:00,34.08,34.13,34.07,34.12,157800.0,23.3832,23.4175,23.3763,23.4106,157800.0
2010-08-20 13:10:00,34.12,34.12,34.07,34.08,145000.0,23.4106,23.4106,23.3763,23.3832,145000.0
2010-08-20 13:20:00,34.08,34.09,34.0,34.04,101900.0,23.3832,23.39,23.3283,23.3557,101900.0
2010-08-20 13:30:00,34.05,34.05,34.02,34.04,86300.0,23.3626,23.3626,23.342,23.3557,86300.0
2010-08-20 13:40:00,34.05,34.1,34.04,34.09,243900.0,23.3626,23.3969,23.3557,23.39,243900.0
2010-08-20 13:50:00,34.1,34.1,34.06,34.06,112600.0,23.3969,23.3969,23.3695,23.3695,112600.0
2010-08-20 14:00:00,34.07,34.08,34.04,34.08,53500.0,23.3763,23.3832,23.3557,23.3832,53500.0
2010-08-20 14:10:00,34.08,34.11,34.07,34.1,125100.0,23.3832,23.4038,23.3763,23.3969,125100.0
2010-08-20 14:20:00,34.1,34.11,34.07,34.07,56000.0,23.3969,23.4038,23.3763,23.3763,56000.0
2010-08-20 14:30:00,34.07,34.12,34.07,34.1,90100.0,23.3763,23.4106,23.3763,23.3969,90100.0
2010-08-20 14:40:00,34.1,34.2,34.09,34.18,223600.0,23.3969,23.4655,23.39,23.4518,223600.0
2010-08-20 14:50:00,34.18,34.21,34.16,34.17,202100.0,23.4518,23.4724,23.4381,23.4449,202100.0
2010-08-20 15:00:00,34.17,34.19,34.12,34.18,254300.0,23.4449,23.4587,23.4106,23.4518,254300.0
2010-08-20 15:10:00,34.19,34.21,34.15,34.15,274000.0,23.4587,23.4724,23.4312,23.4312,274000.0
2010-08-20 15:20:00,34.16,34.19,34.12,34.18,222800.0,23.4381,23.4587,23.4106,23.4518,222800.0
2010-08-20 15:30:00,34.19,34.23,34.16,34.18,263600.0,23.4587,23.4861,23.4381,23.4518,263600.0
2010-08-20 15:40:00,34.19,34.23,34.15,34.17,287900.0,23.4587,23.4861,23.4312,23.4449,287900.0
2010-08-20 15:50:00,34.17,34.23,34.16,34.17,578600.0,23.4449,23.4861,23.4381,23.4449,578600.0
2010-08-23 09:30:00,34.35,34.54,34.31,34.49,480700.0,23.5684,23.6988,23.541,23.6645,480700.0
2010-08-23 09:40:00,34.49,34.51,34.35,34.45,230400.0,23.6645,23.6782,23.5684,23.637,230400.0
2010-08-23 09:50:00,34.45,34.47,34.43,34.46,205400.0,23.637,23.6508,23.6233,23.6439,205400.0
2010-08-23 10:00:00,34.45,34.53,34.44,34.46,206300.0,23.637,23.6919,23.6302,23.6439,206300.0
2010-08-23 10:10:00,34.47,34.47,34.43,34.45,94300.0,23.6508,23.6508,23.6233,23.637,94300.0
2010-08-23 10:20:00,34.46,34.48,34.44,34.47,435200.0,23.6439,23.6576,23.6302,23.6508,435200.0
2010-08-23 10:30:00,34.47,34.5,34.46,34.49,361100.0,23.6508,23.6714,23.6439,23.6645,361100.0
2010-08-23 10:40:00,34.49,34.51,34.35,34.4,159700.0,23.6645,23.6782,23.5684,23.6027,159700.0
2010-08-23 10:50:00,34.39,34.44,34.33,34.41,136100.0,23.5959,23.6302,23.5547,23.6096,136100.0
2010-08-23 11:00:00,34.4,34.41,34.3,34.38,120600.0,23.6027,23.6096,23.5341,23.589,120600.0
2010-08-23 11:10:00,34.38,34.49,34.37,34.47,293100.0,23.589,23.6645,23.5822,23.6508,293100.0
2010-08-23 11:20:00,34.47,34.48,34.36,34.43,111400.0,23.6508,23.6576,23.5753,23.6233,111400.0
2010-08-23 11:30:00,34.43,34.49,34.41,34.47,90600.0,23.6233,23.6645,23.6096,23.6508,90600.0
2010-08-23 11:40:00,34.46,34.47,34.4,34.4,110300.0,23.6439,23.6508,23.6027,23.6027,110300.0
2010-08-23 11:50:00,34.39,34.42,34.35,34.37,147900.0,23.5959,23.6165,23.5684,23.5822,147900.0
2010-08-23 12:00:00,34.36,34.37,34.32,34.35,346800.0,23.5753,23.5822,23.5479,23.5684,346800.0
2010-08-23 12:10:00,34.35,34.36,34.28,34.28,121900.0,23.5684,23.5753,23.5204,23.5204,121900.0
2010-08-23 12:20:00,34.28,34.3,34.26,34.29,105800.0,23.5204,23.5341,23.5067,23.5273,105800.0
2010-08-23 12:30:00,34.29,34.35,34.28,34.3,118500.0,23.5273,23.5684,23.5204,23.5341,118500.0
2010-08-23 12:40:00,34.3,34.31,34.27,34.29,92700.0,23.5341,23.541,23.5135,23.5273,92700.0
2010-08-23 12:50:00,34.29,34.32,34.29,34.31,71100.0,23.5273,23.5479,23.5273,23.541,71100.0
2010-08-23 13:00:00,34.31,34.31,34.28,34.31,74300.0,23.541,23.541,23.5204,23.541,74300.0
2010-08-23 13:10:00,34.31,34.35,34.28,34.34,112600.0,23.541,23.5684,23.5204,23.5616,112600.0
2010-08-23 13:20:00,34.35,34.36,34.31,34.35,94900.0,23.5684,23.5753,23.541,23.5684,94900.0
2010-08-23 13:30:00,34.36,34.37,34.33,34.34,90000.0,23.5753,23.5822,23.5547,23.5616,90000.0
2010-08-23 13:40:00,34.33,34.33,34.3,34.3,85600.0,23.5547,23.5547,23.5341,23.5341,85600.0
2010-08-23 13:50:00,34.31,34.35,34.25,34.28,135200.0,23.541,23.5684,23.4998,23.5204,135200.0
2010-08-23 14:00:00,34.27,34.38,34.27,34.36,104700.0,23.5135,23.589,23.5135,23.5753,104700.0
2010-08-23 14:10:00,34.36,34.38,34.33,34.33,106700.0,23.5753,23.589,23.5547,23.5547,106700.0
2010-08-23 14:20:00,34.34,34.35,34.33,34.34,89600.0,23.5616,23.5684,23.5547,23.5616,89600.0
2010-08-23 14:30:00,34.35,34.4,34.34,34.4,116600.0,23.5684,23.6027,23.5616,23.6027,116600.0
2010-08-23 14:40:00,34.4,34.4,34.32,34.32,109400.0,23.6027,23.6027,23.5479,23.5479,109400.0
2010-08-23 14:50:00,34.32,34.33,34.31,34.31,95300.0,23.5479,23.5547,23.541,23.541,95300.0
2010-08-23 15:00:00,34.32,34.36,34.31,34.34,134400.0,23.5479,23.5753,23.541,23.5616,134400.0
2010-08-23 15:10:00,34.34,34.41,34.33,34.41,161300.0,23.5616,23.6096,23.5547,23.6096,161300.0
2010-08-23 15:20:00,34.41,34.43,34.35,34.36,237700.0,23.6096,23.6233,23.5684,23.5753,237700.0
2010-08-23 15:30:00,34.36,34.39,34.33,34.35,283100.0,23.5753,23.5959,23.5547,23.5684,283100.0
2010-08-23 15:40:00,34.35,34.37,34.32,34.35,314300.0,23.5684,23.5822,23.5479,23.5684,314300.0
2010-08-23 15:50:00,34.35,34.36,34.33,34.34,513400.0,23.5684,23.5753,23.5547,23.5616,513400.0
2010-08-24 09:30:00,34.04,34.08,33.85,33.87,234800.0,23.3557,23.3832,23.2254,23.2391,234800.0
2010-08-24 09:40:00,33.87,34.01,33.85,33.97,271400.0,23.2391,23.3352,23.2254,23.3077,271400.0
2010-08-24 09:50:00,33.97,34.08,33.97,34.06,283400.0,23.3077,23.3832,23.3077,23.3695,283400.0
2010-08-24 10:00:00,34.06,34.08,33.92,34.07,250000.0,23.3695,23.3832,23.2734,23.3763,250000.0
2010-08-24 10:10:00,34.06,34.16,34.04,34.12,197200.0,23.3695,23.4381,23.3557,23.4106,197200.0
2010-08-24 10:20:00,34.13,34.21,34.11,34.13,161000.0,23.4175,23.4724,23.4038,23.4175,161000.0
2010-08-24 10:30:00,34.12,34.13,33.98,34.03,118600.0,23.4106,23.4175,23.3146,23.3489,118600.0
2010-08-24 10:40:00,34.02,34.08,33.99,34.04,124100.0,23.342,23.3832,23.3214,23.3557,124100.0
2010-08-24 10:50:00,34.05,34.06,33.94,34.02,91400.0,23.3626,23.3695,23.2871,23.342,91400.0
2010-08-24 11:00:00,34.02,34.08,34.02,34.05,310200.0,23.342,23.3832,23.342,23.3626,310200.0
2010-08-24 11:10:00,34.05,34.09,34.02,34.05,194000.0,23.3626,23.39,23.342,23.3626,194000.0
2010-08-24 11:20:00,34.05,34.15,34.03,34.15,158400.0,23.3626,23.4312,23.3489,23.4312,158400.0
2010-08-24 11:30:00,34.15,34.19,34.11,34.13,255300.0,23.4312,23.4587,23.4038,23.4175,255300.0
2010-08-24 11:40:00,34.13,34.2,34.1,34.11,84900.0,23.4175,23.4655,23.3969,23.4038,84900.0
2010-08-24 11:50:00,34.1,34.16,34.09,34.12,84600.0,23.3969,23.4381,23.39,23.4106,84600.0
2010-08-24 12:00:00,34.11,34.19,34.09,34.18,61700.0,23.4038,23.4587,23.39,23.4518,61700.0
2010-08-24 12:10:00,34.19,34.22,34.14,34.14,73200.0,23.4587,23.4792,23.4243,23.4243,73200.0
2010-08-24 12:20:00,34.15,34.15,34.04,34.05,75000.0,23.4312,23.4312,23.3557,23.3626,75000.0
2010-08-24 12:30:00,34.06,34.09,34.03,34.04,76000.0,23.3695,23.39,23.3489,23.3557,76000.0
2010-08-24 12:40:00,34.03,34.06,34.03,34.04,75800.0,23.3489,23.3695,23.3489,23.3557,75800.0
2010-08-24 12:50:00,34.03,34.09,34.02,34.07,79000.0,23.3489,23.39,23.342,23.3763,79000.0
2010-08-24 13:00:00,34.07,34.07,34.01,34.04,51900.0,23.3763,23.3763,23.3352,23.3557,51900.0
2010-08-24 13:10:00,34.04,34.1,34.03,34.09,83700.0,23.3557,23.3969,23.3489,23.39,83700.0
2010-08-24 13:20:00,34.09,34.14,34.06,34.13,77600.0,23.39,23.4243,23.3695,23.4175,77600.0
2010-08-24 13:30:00,34.14,34.19,34.13,34.17,107500.0,23.4243,23.4587,23.4175,23.4449,107500.0
2010-08-24 13:40:00,34.16,34.18,34.0,34.02,113800.0,23.4381,23.4518,23.3283,23.342,113800.0
2010-08-24 13:50:00,34.02,34.02,33.95,34.01,171500.0,23.342,23.342,23.294,23.3352,171500.0
2010-08-24 14:00:00,34.02,34.05,34.0,34.01,87700.0,23.342,23.3626,23.3283,23.3352,87700.0
2010-08-24 14:10:00,34.01,34.09,33.99,34.08,99300.0,23.3352,23.39,23.3214,23.3832,99300.0
2010-08-24 14:20:00,34.09,34.12,34.0,34.02,124200.0,23.39,23.4106,23.3283,23.342,124200.0
2010-08-24 14:30:00,34.03,34.1,33.99,34.1,102000.0,23.3489,23.3969,23.3214,23.3969,102000.0
2010-08-24 14:40:00,34.1,34.11,34.02,34.03,82100.0,23.3969,23.4038,23.342,23.3489,82100.0
2010-08-24 14:50:00,34.03,34.07,34.01,34.06,112500.0,23.3489,23.3763,23.3352,23.3695,112500.0
2010-08-24 15:00:00,34.06,34.12,34.03,34.11,148400.0,23.3695,23.4106,23.3489,23.4038,148400.0
2010-08-24 15:10:00,34.11,34.11,34.03,34.09,98700.0,23.4038,23.4038,23.3489,23.39,98700.0
2010-08-24 15:20:00,34.09,34.15,34.05,34.1,161800.0,23.39,23.4312,23.3626,23.3969,161800.0
2010-08-24 15:30:00,34.1,34.11,33.98,34.0,224100.0,23.3969,23.4038,23.3146,23.3283,224100.0
2010-08-24 15:40:00,34.0,34.02,33.94,33.99,309600.0,23.3283,23.342,23.2871,23.3214,309600.0
2010-08-24 15:50:00,33.99,34.0,33.94,33.96,486300.0,23.3214,23.3283,23.2871,23.3008,486300.0
2010-08-25 09:30:00,33.84,34.11,33.8,34.11,321700.0,23.2185,23.4038,23.1911,23.4038,321700.0
2010-08-25 09:40:00,34.11,34.15,34.0,34.03,262800.0,23.4038,23.4312,23.3283,23.3489,262800.0
2010-08-25 09:50:00,34.03,34.06,33.96,34.0,165200.0,23.3489,23.3695,23.3008,23.3283,165200.0
2010-08-25 10:00:00,34.0,34.24,33.9,34.24,393600.0,23.3283,23.493,23.2597,23.493,393600.0
2010-08-25 10:10:00,34.23,34.24,34.06,34.06,152500.0,23.4861,23.493,23.3695,23.3695,152500.0
2010-08-25 10:20:00,34.06,34.17,34.06,34.13,271000.0,23.3695,23.4449,23.3695,23.4175,271000.0
2010-08-25 10:30:00,34.13,34.15,34.0,34.03,212000.0,23.4175,23.4312,23.3283,23.3489,212000.0
2010-08-25 10:40:00,34.03,34.15,34.02,34.14,109400.0,23.3489,23.4312,23.342,23.4243,109400.0
2010-08-25 10:50:00,34.15,34.15,34.05,34.11,83400.0,23.4312,23.4312,23.3626,23.4038,83400.0
2010-08-25 11:00:00,34.12,34.13,34.05,34.09,99300.0,23.4106,23.4175,23.3626,23.39,99300.0
2010-08-25 11:10:00,34.08,34.15,34.0,34.13,162800.0,23.3832,23.4312,23.3283,23.4175,162800.0
2010-08-25 11:20:00,34.12,34.14,34.09,34.13,134700.0,23.4106,23.4243,23.39,23.4175,134700.0
2010-08-25 11:30:00,34.12,34.15,34.1,34.11,82900.0,23.4106,23.4312,23.3969,23.4038,82900.0
2010-08-25 11:40:00,34.1,34.13,34.07,34.09,93300.0,23.3969,23.4175,23.3763,23.39,93300.0
2010-08-25 11:50:00,34.08,34.1,34.06,34.09,90800.0,23.3832,23.3969,23.3695,23.39,90800.0
2010-08-25 12:00:00,34.09,34.1,33.99,33.99,160200.0,23.39,23.3969,23.3214,23.3214,160200.0
2010-08-25 12:10:00,33.99,34.03,33.97,33.99,153200.0,23.3214,23.3489,23.3077,23.3214,153200.0
2010-08-25 12:20:00,33.99,34.01,33.96,34.0,75500.0,23.3214,23.3352,23.3008,23.3283,75500.0
2010-08-25 12:30:00,34.0,34.03,33.95,33.97,108300.0,23.3283,23.3489,23.294,23.3077,108300.0
2010-08-25 12:40:00,33.97,34.03,33.95,34.02,51300.0,23.3077,23.3489,23.294,23.342,51300.0
2010-08-25 12:50:00,34.02,34.07,33.98,34.04,96600.0,23.342,23.3763,23.3146,23.3557,96600.0
2010-08-25 13:00:00,34.03,34.09,34.01,34.02,93500.0,23.3489,23.39,23.3352,23.342,93500.0
2010-08-25 13:10:00,34.03,34.1,34.03,34.08,86600.0,23.3489,23.3969,23.3489,23.3832,86600.0
2010-08-25 13:20:00,34.09,34.1,34.05,34.08,56200.0,23.39,23.3969,23.3626,23.3832,56200.0
2010-08-25 13:30:00,34.08,34.09,34.04,34.08,52800.0,23.3832,23.39,23.3557,23.3832,52800.0
2010-08-25 13:40:00,34.08,34.14,34.07,34.14,80100.0,23.3832,23.4243,23.3763,23.4243,80100.0
2010-08-25 13:50:00,34.13,34.14,34.1,34.13,50400.0,23.4175,23.4243,23.3969,23.4175,50400.0
2010-08-25 14:00:00,34.13,34.2,34.12,34.19,80000.0,23.4175,23.4655,23.4106,23.4587,80000.0
2010-08-25 14:10:00,34.19,34.22,34.16,34.2,96100.0,23.4587,23.4792,23.4381,23.4655,96100.0
2010-08-25 14:20:00,34.2,34.21,34.16,34.17,100200.0,23.4655,23.4724,23.4381,23.4449,100200.0
2010-08-25 14:30:00,34.17,34.26,34.14,34.25,188300.0,23.4449,23.5067,23.4243,23.4998,188300.0
2010-08-25 14:40:00,34.25,34.31,34.24,34.29,146700.0,23.4998,23.541,23.493,23.5273,146700.0
2010-08-25 14:50:00,34.29,34.33,34.27,34.32,150300.0,23.5273,23.5547,23.5135,23.5479,150300.0
2010-08-25 15:00:00,34.31,34.34,34.26,34.28,206600.0,23.541,23.5616,23.5067,23.5204,206600.0
2010-08-25 15:10:00,34.27,34.32,34.24,34.26,204800.0,23.5135,23.5479,23.493,23.5067,204800.0
2010-08-25 15:20:00,34.26,34.3,34.24,34.28,148800.0,23.5067,23.5341,23.493,23.5204,148800.0
2010-08-25 15:30:00,34.28,34.4,34.28,34.37,319200.0,23.5204,23.6027,23.5204,23.5822,319200.0
2010-08-25 15:40:00,34.37,34.5,34.37,34.46,550600.0,23.5822,23.6714,23.5822,23.6439,550600.0
2010-08-25 15:50:00,34.46,34.47,34.31,34.32,640600.0,23.6439,23.6508,23.541,23.5479,640600.0
2010-08-26 09:30:00,34.46,34.46,34.32,34.4,94800.0,23.6439,23.6439,23.5479,23.6027,94800.0
2010-08-26 09:40:00,34.38,34.38,34.2,34.21,166800.0,23.589,23.589,23.4655,23.4724,166800.0
2010-08-26 09:50:00,34.2,34.24,34.12,34.24,112000.0,23.4655,23.493,23.4106,23.493,112000.0
2010-08-26 10:00:00,34.23,34.24,34.16,34.21,92100.0,23.4861,23.493,23.4381,23.4724,92100.0
2010-08-26 10:10:00,34.21,34.22,34.09,34.09,119000.0,23.4724,23.4792,23.39,23.39,119000.0
2010-08-26 10:20:00,34.1,34.14,34.05,34.06,105400.0,23.3969,23.4243,23.3626,23.3695,105400.0
2010-08-26 10:30:00,34.07,34.14,34.06,34.1,164800.0,23.3763,23.4243,23.3695,23.3969,164800.0
2010-08-26 10:40:00,34.11,34.14,34.08,34.08,99600.0,23.4038,23.4243,23.3832,23.3832,99600.0
2010-08-26 10:50:00,34.08,34.09,34.02,34.05,142900.0,23.3832,23.39,23.342,23.3626,142900.0
2010-08-26 11:00:00,34.05,34.09,33.95,33.97,243000.0,23.3626,23.39,23.294,23.3077,243000.0
2010-08-26 11:10:00,33.96,34.08,33.93,34.05,121800.0,23.3008,23.3832,23.2803,23.3626,121800.0
2010-08-26 11:20:00,34.06,34.06,33.98,34.04,50800.0,23.3695,23.3695,23.3146,23.3557,50800.0
2010-08-26 11:30:00,34.05,34.07,34.02,34.03,110400.0,23.3626,23.3763,23.342,23.3489,110400.0
2010-08-26 11:40:00,34.03,34.03,33.99,34.0,101300.0,23.3489,23.3489,23.3214,23.3283,101300.0
2010-08-26 11:50:00,34.0,34.0,33.9,33.98,180800.0,23.3283,23.3283,23.2597,23.3146,180800.0
2010-08-26 12:00:00,33.99,34.0,33.95,33.99,76600.0,23.3214,23.3283,23.294,23.3214,76600.0
2010-08-26 12:10:00,34.0,34.02,33.97,33.98,33800.0,23.3283,23.342,23.3077,23.3146,33800.0
2010-08-26 12:20:00,33.97,34.04,33.97,34.02,38300.0,23.3077,23.3557,23.3077,23.342,38300.0
2010-08-26 12:30:00,34.02,34.05,34.02,34.05,33100.0,23.342,23.3626,23.342,23.3626,33100.0
2010-08-26 12:40:00,34.04,34.06,34.01,34.06,44600.0,23.3557,23.3695,23.3352,23.3695,44600.0
2010-08-26 12:50:00,34.07,34.08,33.97,34.08,66200.0,23.3763,23.3832,23.3077,23.3832,66200.0
2010-08-26 13:00:00,34.08,34.09,34.04,34.05,42800.0,23.3832,23.39,23.3557,23.3626,42800.0
2010-08-26 13:10:00,34.06,34.07,34.01,34.07,53700.0,23.3695,23.3763,23.3352,23.3763,53700.0
2010-08-26 13:20:00,34.06,34.1,34.06,34.08,27600.0,23.3695,23.3969,23.3695,23.3832,27600.0
2010-08-26 13:30:00,34.07,34.12,34.06,34.09,38700.0,23.3763,23.4106,23.3695,23.39,38700.0
2010-08-26 13:40:00,34.09,34.12,34.06,34.06,141100.0,23.39,23.4106,23.3695,23.3695,141100.0
2010-08-26 13:50:00,34.07,34.08,34.0,34.01,80500.0,23.3763,23.3832,23.3283,23.3352,80500.0
2010-08-26 14:00:00,34.0,34.03,33.94,33.94,163800.0,23.3283,23.3489,23.2871,23.2871,163800.0
2010-08-26 14:10:00,33.94,33.94,33.87,33.9,301900.0,23.2871,23.2871,23.2391,23.2597,301900.0
2010-08-26 14:20:00,33.91,33.94,33.9,33.9,168100.0,23.2665,23.2871,23.2597,23.2597,168100.0
2010-08-26 14:30:00,33.9,33.92,33.87,33.92,137600.0,23.2597,23.2734,23.2391,23.2734,137600.0
2010-08-26 14:40:00,33.92,33.96,33.87,33.91,354800.0,23.2734,23.3008,23.2391,23.2665,354800.0
2010-08-26 14:50:00,33.91,33.92,33.84,33.86,123000.0,23.2665,23.2734,23.2185,23.2322,123000.0
2010-08-26 15:00:00,33.86,33.93,33.86,33.92,178100.0,23.2322,23.2803,23.2322,23.2734,178100.0
2010-08-26 15:10:00,33.92,33.95,33.89,33.94,220800.0,23.2734,23.294,23.2528,23.2871,220800.0
2010-08-26 15:20:00,33.94,34.01,33.92,33.97,216100.0,23.2871,23.3352,23.2734,23.3077,216100.0
2010-08-26 15:30:00,33.97,33.99,33.95,33.98,294800.0,23.3077,23.3214,23.294,23.3146,294800.0
2010-08-26 15:40:00,33.97,34.08,33.96,34.07,528400.0,23.3077,23.3832,23.3008,23.3763,528400.0
2010-08-26 15:50:00,34.07,34.08,33.93,33.97,607700.0,23.3763,23.3832,23.2803,23.3077,607700.0
2010-08-27 09:30:00,34.19,34.25,34.04,34.06,164400.0,23.4587,23.4998,23.3557,23.3695,164400.0
2010-08-27 09:40:00,34.05,34.05,33.95,33.95,78300.0,23.3626,23.3626,23.294,23.294,78300.0
2010-08-27 09:50:00,33.95,34.0,33.84,33.86,191200.0,23.294,23.3283,23.2185,23.2322,191200.0
2010-08-27 10:00:00,33.86,33.92,33.72,33.84,273200.0,23.2322,23.2734,23.1362,23.2185,273200.0
2010-08-27 10:10:00,33.84,34.04,33.82,34.0,435700.0,23.2185,23.3557,23.2048,23.3283,435700.0
2010-08-27 10:20:00,34.0,34.15,33.96,34.11,276000.0,23.3283,23.4312,23.3008,23.4038,276000.0
2010-08-27 10:30:00,34.11,34.18,34.04,34.1,206100.0,23.4038,23.4518,23.3557,23.3969,206100.0
2010-08-27 10:40:00,34.1,34.12,34.01,34.03,101200.0,23.3969,23.4106,23.3352,23.3489,101200.0
2010-08-27 10:50:00,34.04,34.04,33.93,33.99,192200.0,23.3557,23.3557,23.2803,23.3214,192200.0
2010-08-27 11:00:00,33.99,34.06,33.97,34.05,303900.0,23.3214,23.3695,23.3077,23.3626,303900.0
2010-08-27 11:10:00,34.05,34.15,34.01,34.07,274600.0,23.3626,23.4312,23.3352,23.3763,274600.0
2010-08-27 11:20:00,34.07,34.14,34.05,34.12,188300.0,23.3763,23.4243,23.3626,23.4106,188300.0
2010-08-27 11:30:00,34.13,34.17,34.09,34.1,95500.0,23.4175,23.4449,23.39,23.3969,95500.0
2010-08-27 11:40:00,34.1,34.16,34.08,34.16,74400.0,23.3969,23.4381,23.3832,23.4381,74400.0
2010-08-27 11:50:00,34.17,34.17,34.06,34.1,138500.0,23.4449,23.4449,23.3695,23.3969,138500.0
2010-08-27 12:00:00,34.11,34.14,34.08,34.11,70200.0,23.4038,23.4243,23.3832,23.4038,70200.0
2010-08-27 12:10:00,34.11,34.13,34.1,34.11,78200.0,23.4038,23.4175,23.3969,23.4038,78200.0
2010-08-27 12:20:00,34.1,34.11,34.07,34.1,110900.0,23.3969,23.4038,23.3763,23.3969,110900.0
2010-08-27 12:30:00,34.1,34.14,34.08,34.13,79700.0,23.3969,23.4243,23.3832,23.4175,79700.0
2010-08-27 12:40:00,34.13,34.14,34.09,34.1,65400.0,23.4175,23.4243,23.39,23.3969,65400.0
2010-08-27 12:50:00,34.1,34.11,34.06,34.09,52900.0,23.3969,23.4038,23.3695,23.39,52900.0
2010-08-27 13:00:00,34.1,34.13,34.08,34.13,90200.0,23.3969,23.4175,23.3832,23.4175,90200.0
2010-08-27 13:10:00,34.13,34.13,34.07,34.09,37900.0,23.4175,23.4175,23.3763,23.39,37900.0
2010-08-27 13:20:00,34.08,34.14,34.08,34.14,95300.0,23.3832,23.4243,23.3832,23.4243,95300.0
2010-08-27 13:30:00,34.14,34.19,34.11,34.13,63100.0,23.4243,23.4587,23.4038,23.4175,63100.0
2010-08-27 13:40:00,34.14,34.17,34.09,34.09,38500.0,23.4243,23.4449,23.39,23.39,38500.0
2010-08-27 13:50:00,34.1,34.15,34.09,34.15,41100.0,23.3969,23.4312,23.39,23.4312,41100.0
2010-08-27 14:00:00,34.15,34.16,34.06,34.1,52800.0,23.4312,23.4381,23.3695,23.3969,52800.0
2010-08-27 14:10:00,34.09,34.14,34.06,34.1,62600.0,23.39,23.4243,23.3695,23.3969,62600.0
2010-08-27 14:20:00,34.1,34.1,34.04,34.09,40300.0,23.3969,23.3969,23.3557,23.39,40300.0
2010-08-27 14:30:00,34.09,34.16,34.09,34.16,50900.0,23.39,23.4381,23.39,23.4381,50900.0
2010-08-27 14:40:00,34.16,34.19,34.13,34.14,64900.0,23.4381,23.4587,23.4175,23.4243,64900.0
2010-08-27 14:50:00,34.14,34.17,34.11,34.12,54900.0,23.4243,23.4449,23.4038,23.4106,54900.0
2010-08-27 15:00:00,34.12,34.14,34.09,34.11,111900.0,23.4106,23.4243,23.39,23.4038,111900.0
2010-08-27 15:10:00,34.11,34.18,34.1,34.13,334800.0,23.4038,23.4518,23.3969,23.4175,334800.0
2010-08-27 15:20:00,34.13,34.23,34.13,34.2,169600.0,23.4175,23.4861,23.4175,23.4655,169600.0
2010-08-27 15:30:00,34.21,34.24,34.15,34.15,256700.0,23.4724,23.493,23.4312,23.4312,256700.0
2010-08-27 15:40:00,34.15,34.2,34.14,34.17,152700.0,23.4312,23.4655,23.4243,23.4449,152700.0
2010-08-27 15:50:00,34.18,34.23,34.17,34.19,316600.0,23.4518,23.4861,23.4449,23.4587,316600.0
2010-08-30 09:30:00,34.23,34.28,34.1,34.2,142100.0,23.4861,23.5204,23.3969,23.4655,142100.0
2010-08-30 09:40:00,34.2,34.25,34.16,34.23,117000.0,23.4655,23.4998,23.4381,23.4861,117000.0
2010-08-30 09:50:00,34.24,34.26,34.21,34.24,234900.0,23.493,23.5067,23.4724,23.493,234900.0
2010-08-30 10:00:00,34.23,34.25,34.15,34.16,164500.0,23.4861,23.4998,23.4312,23.4381,164500.0
2010-08-30 10:10:00,34.16,34.16,34.09,34.12,131200.0,23.4381,23.4381,23.39,23.4106,131200.0
2010-08-30 10:20:00,34.12,34.16,34.06,34.15,149200.0,23.4106,23.4381,23.3695,23.4312,149200.0
2010-08-30 10:30:00,34.15,34.15,34.04,34.12,119800.0,23.4312,23.4312,23.3557,23.4106,119800.0
2010-08-30 10:40:00,34.11,34.16,34.08,34.14,72800.0,23.4038,23.4381,23.3832,23.4243,72800.0
2010-08-30 10:50:00,34.15,34.22,34.14,34.19,114900.0,23.4312,23.4792,23.4243,23.4587,114900.0
2010-08-30 11:00:00,34.19,34.25,34.17,34.24,95200.0,23.4587,23.4998,23.4449,23.493,95200.0
2010-08-30 11:10:00,34.24,34.25,34.19,34.23,91700.0,23.493,23.4998,23.4587,23.4861,91700.0
2010-08-30 11:20:00,34.23,34.25,34.18,34.23,88600.0,23.4861,23.4998,23.4518,23.4861,88600.0
2010-08-30 11:30:00,34.23,34.24,34.17,34.19,73800.0,23.4861,23.493,23.4449,23.4587,73800.0
2010-08-30 11:40:00,34.2,34.24,34.11,34.12,146100.0,23.4655,23.493,23.4038,23.4106,146100.0
2010-08-30 11:50:00,34.13,34.14,34.08,34.14,45000.0,23.4175,23.4243,23.3832,23.4243,45000.0
2010-08-30 12:00:00,34.13,34.15,34.11,34.15,45600.0,23.4175,23.4312,23.4038,23.4312,45600.0
2010-08-30 12:10:00,34.15,34.15,34.11,34.14,44100.0,23.4312,23.4312,23.4038,23.4243,44100.0
2010-08-30 12:20:00,34.14,34.15,34.11,34.12,28600.0,23.4243,23.4312,23.4038,23.4106,28600.0
2010-08-30 12:30:00,34.12,34.15,34.12,34.15,44000.0,23.4106,23.4312,23.4106,23.4312,44000.0
2010-08-30 12:40:00,34.14,34.19,34.12,34.17,45500.0,23.4243,23.4587,23.4106,23.4449,45500.0
2010-08-30 12:50:00,34.17,34.18,34.1,34.11,45600.0,23.4449,23.4518,23.3969,23.4038,45600.0
2010-08-30 13:00:00,34.12,34.17,34.11,34.15,31900.0,23.4106,23.4449,23.4038,23.4312,31900.0
2010-08-30 13:10:00,34.15,34.2,34.14,34.18,52800.0,23.4312,23.4655,23.4243,23.4518,52800.0
2010-08-30 13:20:00,34.17,34.18,34.07,34.09,53800.0,23.4449,23.4518,23.3763,23.39,53800.0
2010-08-30 13:30:00,34.09,34.14,34.08,34.12,60900.0,23.39,23.4243,23.3832,23.4106,60900.0
2010-08-30 13:40:00,34.12,34.19,34.12,34.19,87000.0,23.4106,23.4587,23.4106,23.4587,87000.0
2010-08-30 13:50:00,34.18,34.19,34.15,34.17,63800.0,23.4518,23.4587,23.4312,23.4449,63800.0
2010-08-30 14:00:00,34.16,34.19,34.11,34.11,82200.0,23.4381,23.4587,23.4038,23.4038,82200.0
2010-08-30 14:10:00,34.12,34.12,34.07,34.09,56700.0,23.4106,23.4106,23.3763,23.39,56700.0
2010-08-30 14:20:00,34.09,34.15,34.07,34.11,186100.0,23.39,23.4312,23.3763,23.4038,186100.0
2010-08-30 14:30:00,34.11,34.12,34.05,34.07,98200.0,23.4038,23.4106,23.3626,23.3763,98200.0
2010-08-30 14:40:00,34.07,34.13,34.06,34.06,56700.0,23.3763,23.4175,23.3695,23.3695,56700.0
2010-08-30 14:50:00,34.06,34.11,34.04,34.07,48500.0,23.3695,23.4038,23.3557,23.3763,48500.0
2010-08-30 15:00:00,34.08,34.09,34.04,34.05,70000.0,23.3832,23.39,23.3557,23.3626,70000.0
2010-08-30 15:10:00,34.04,34.06,33.98,34.05,252400.0,23.3557,23.3695,23.3146,23.3626,252400.0
2010-08-30 15:20:00,34.05,34.05,33.98,34.0,91700.0,23.3626,23.3626,23.3146,23.3283,91700.0
2010-08-30 15:30:00,33.99,34.04,33.97,34.01,215600.0,23.3214,23.3557,23.3077,23.3352,215600.0
2010-08-30 15:40:00,34.02,34.04,33.96,33.98,194900.0,23.342,23.3557,23.3008,23.3146,194900.0
2010-08-30 15:50:00,33.99,34.03,33.95,33.96,591700.0,23.3214,23.3489,23.294,23.3008,591700.0
2010-08-31 09:30:00,33.95,33.97,33.81,33.84,126200.0,23.294,23.3077,23.1979,23.2185,126200.0
2010-08-31 09:40:00,33.84,33.88,33.77,33.87,187900.0,23.2185,23.246,23.1705,23.2391,187900.0
2010-08-31 09:50:00,33.87,33.89,33.74,33.78,119400.0,23.2391,23.2528,23.1499,23.1773,119400.0
2010-08-31 10:00:00,33.77,33.98,33.77,33.97,174700.0,23.1705,23.3146,23.1705,23.3077,174700.0
2010-08-31 10:10:00,33.98,34.04,33.95,33.95,69000.0,23.3146,23.3557,23.294,23.294,69000.0
2010-08-31 10:20:00,33.94,33.98,33.92,33.95,78500.0,23.2871,23.3146,23.2734,23.294,78500.0
2010-08-31 10:30:00,33.96,33.99,33.78,33.82,164500.0,23.3008,23.3214,23.1773,23.2048,164500.0
2010-08-31 10:40:00,33.82,33.86,33.77,33.8,116900.0,23.2048,23.2322,23.1705,23.1911,116900.0
2010-08-31 10:50:00,33.81,33.9,33.8,33.89,87400.0,23.1979,23.2597,23.1911,23.2528,87400.0
2010-08-31 11:00:00,33.88,33.91,33.81,33.83,135300.0,23.246,23.2665,23.1979,23.2116,135300.0
2010-08-31 11:10:00,33.82,33.86,33.77,33.78,96400.0,23.2048,23.2322,23.1705,23.1773,96400.0
2010-08-31 11:20:00,33.78,33.9,33.77,33.88,114900.0,23.1773,23.2597,23.1705,23.246,114900.0
2010-08-31 11:30:00,33.86,33.93,33.85,33.89,129100.0,23.2322,23.2803,23.2254,23.2528,129100.0
2010-08-31 11:40:00,33.89,33.9,33.85,33.86,52700.0,23.2528,23.2597,23.2254,23.2322,52700.0
2010-08-31 11:50:00,33.87,33.94,33.86,33.87,240400.0,23.2391,23.2871,23.2322,23.2391,240400.0
2010-08-31 12:00:00,33.87,33.87,33.82,33.82,175200.0,23.2391,23.2391,23.2048,23.2048,175200.0
2010-08-31 12:10:00,33.82,33.85,33.79,33.85,214600.0,23.2048,23.2254,23.1842,23.2254,214600.0
2010-08-31 12:20:00,33.85,33.85,33.79,33.82,161600.0,23.2254,23.2254,23.1842,23.2048,161600.0
2010-08-31 12:30:00,33.82,33.85,33.82,33.85,73900.0,23.2048,23.2254,23.2048,23.2254,73900.0
2010-08-31 12:40:00,33.83,33.84,33.78,33.79,112500.0,23.2116,23.2185,23.1773,23.1842,112500.0
2010-08-31 12:50:00,33.8,33.82,33.77,33.77,489800.0,23.1911,23.2048,23.1705,23.1705,489800.0
2010-08-31 13:00:00,33.77,33.82,33.75,33.8,119200.0,23.1705,23.2048,23.1568,23.1911,119200.0
2010-08-31 13:10:00,33.8,33.83,33.78,33.78,56100.0,23.1911,23.2116,23.1773,23.1773,56100.0
2010-08-31 13:20:00,33.79,33.8,33.74,33.77,146600.0,23.1842,23.1911,23.1499,23.1705,146600.0
2010-08-31 13:30:00,33.78,33.85,33.75,33.82,422400.0,23.1773,23.2254,23.1568,23.2048,422400.0
2010-08-31 13:40:00,33.82,33.86,33.81,33.83,430900.0,23.2048,23.2322,23.1979,23.2116,430900.0
2010-08-31 13:50:00,33.84,33.87,33.83,33.83,164700.0,23.2185,23.2391,23.2116,23.2116,164700.0
2010-08-31 14:00:00,33.83,33.88,33.8,33.83,420900.0,23.2116,23.246,23.1911,23.2116,420900.0
2010-08-31 14:10:00,33.84,33.87,33.81,33.82,234800.0,23.2185,23.2391,23.1979,23.2048,234800.0
2010-08-31 14:20:00,33.82,33.86,33.82,33.85,326700.0,23.2048,23.2322,23.2048,23.2254,326700.0
2010-08-31 14:30:00,33.85,33.86,33.72,33.72,175300.0,23.2254,23.2322,23.1362,23.1362,175300.0
2010-08-31 14:40:00,33.72,33.73,33.68,33.7,269100.0,23.1362,23.143,23.1087,23.1225,269100.0
2010-08-31 14:50:00,33.7,33.77,33.69,33.74,217100.0,23.1225,23.1705,23.1156,23.1499,217100.0
2010-08-31 15:00:00,33.73,33.75,33.67,33.69,299100.0,23.143,23.1568,23.1019,23.1156,299100.0
2010-08-31 15:10:00,33.69,33.7,33.58,33.6,286400.0,23.1156,23.1225,23.0401,23.0538,286400.0
2010-08-31 15:20:00,33.6,33.63,33.56,33.62,232700.0,23.0538,23.0744,23.0264,23.0676,232700.0
2010-08-31 15:30:00,33.62,33.65,33.53,33.55,305600.0,23.0676,23.0881,23.0058,23.0195,305600.0
2010-08-31 15:40:00,33.55,33.68,33.55,33.63,365400.0,23.0195,23.1087,23.0195,23.0744,365400.0
2010-08-31 15:50:00,33.63,33.65,33.54,33.59,710300.0,23.0744,23.0881,23.0127,23.047,710300.0
2010-09-01 09:30:00,34.11,34.12,33.83,33.97,361900.0,23.4038,23.4106,23.2116,23.3077,361900.0
2010-09-01 09:40:00,33.96,34.0,33.88,33.96,247300.0,23.3008,23.3283,23.246,23.3008,247300.0
2010-09-01 09:50:00,33.96,34.07,33.95,34.01,259400.0,23.3008,23.3763,23.294,23.3352,259400.0
2010-09-01 10:00:00,34.04,34.3,34.0,34.21,469000.0,23.3557,23.5341,23.3283,23.4724,469000.0
2010-09-01 10:10:00,34.22,34.33,34.18,34.26,243000.0,23.4792,23.5547,23.4518,23.5067,243000.0
2010-09-01 10:20:00,34.26,34.27,34.16,34.19,116700.0,23.5067,23.5135,23.4381,23.4587,116700.0
2010-09-01 10:30:00,34.2,34.3,34.17,34.26,264900.0,23.4655,23.5341,23.4449,23.5067,264900.0
2010-09-01 10:40:00,34.26,34.28,34.18,34.21,115900.0,23.5067,23.5204,23.4518,23.4724,115900.0
2010-09-01 10:50:00,34.21,34.29,34.17,34.26,178800.0,23.4724,23.5273,23.4449,23.5067,178800.0
2010-09-01 11:00:00,34.27,34.28,34.21,34.26,211800.0,23.5135,23.5204,23.4724,23.5067,211800.0
2010-09-01 11:10:00,34.25,34.26,34.2,34.21,103300.0,23.4998,23.5067,23.4655,23.4724,103300.0
2010-09-01 11:20:00,34.21,34.24,34.19,34.2,125300.0,23.4724,23.493,23.4587,23.4655,125300.0
2010-09-01 11:30:00,34.2,34.23,34.18,34.18,220700.0,23.4655,23.4861,23.4518,23.4518,220700.0
2010-09-01 11:40:00,34.18,34.22,34.16,34.16,115500.0,23.4518,23.4792,23.4381,23.4381,115500.0
2010-09-01 11:50:00,34.16,34.22,34.15,34.16,117600.0,23.4381,23.4792,23.4312,23.4381,117600.0
2010-09-01 12:00:00,34.16,34.17,34.15,34.16,101000.0,23.4381,23.4449,23.4312,23.4381,101000.0
2010-09-01 12:10:00,34.17,34.19,34.14,34.19,215000.0,23.4449,23.4587,23.4243,23.4587,215000.0
2010-09-01 12:20:00,34.18,34.22,34.18,34.22,332800.0,23.4518,23.4792,23.4518,23.4792,332800.0
2010-09-01 12:30:00,34.22,34.23,34.18,34.19,141200.0,23.4792,23.4861,23.4518,23.4587,141200.0
2010-09-01 12:40:00,34.19,34.23,34.19,34.21,104200.0,23.4587,23.4861,23.4587,23.4724,104200.0
2010-09-01 12:50:00,34.2,34.22,34.18,34.2,163200.0,23.4655,23.4792,23.4518,23.4655,163200.0
2010-09-01 13:00:00,34.21,34.22,34.17,34.21,149800.0,23.4724,23.4792,23.4449,23.4724,149800.0
2010-09-01 13:10:00,34.2,34.21,34.18,34.21,103500.0,23.4655,23.4724,23.4518,23.4724,103500.0
2010-09-01 13:20:00,34.2,34.22,34.18,34.19,58500.0,23.4655,23.4792,23.4518,23.4587,58500.0
2010-09-01 13:30:00,34.2,34.21,34.14,34.16,169300.0,23.4655,23.4724,23.4243,23.4381,169300.0
2010-09-01 13:40:00,34.17,34.23,34.16,34.19,118900.0,23.4449,23.4861,23.4381,23.4587,118900.0
2010-09-01 13:50:00,34.19,34.2,34.15,34.16,90600.0,23.4587,23.4655,23.4312,23.4381,90600.0
2010-09-01 14:00:00,34.15,34.2,34.14,34.15,86500.0,23.4312,23.4655,23.4243,23.4312,86500.0
2010-09-01 14:10:00,34.15,34.16,34.09,34.1,132500.0,23.4312,23.4381,23.39,23.3969,132500.0
2010-09-01 14:20:00,34.11,34.13,34.07,34.09,126500.0,23.4038,23.4175,23.3763,23.39,126500.0
2010-09-01 14:30:00,34.1,34.18,34.09,34.13,166400.0,23.3969,23.4518,23.39,23.4175,166400.0
2010-09-01 14:40:00,34.13,34.16,34.12,34.16,97300.0,23.4175,23.4381,23.4106,23.4381,97300.0
2010-09-01 14:50:00,34.15,34.16,34.11,34.16,98900.0,23.4312,23.4381,23.4038,23.4381,98900.0
2010-09-01 15:00:00,34.15,34.2,34.11,34.16,145700.0,23.4312,23.4655,23.4038,23.4381,145700.0
2010-09-01 15:10:00,34.16,34.18,34.15,34.16,152000.0,23.4381,23.4518,23.4312,23.4381,152000.0
2010-09-01 15:20:00,34.16,34.18,34.08,34.1,286900.0,23.4381,23.4518,23.3832,23.3969,286900.0
2010-09-01 15:30:00,34.09,34.15,34.08,34.14,297300.0,23.39,23.4312,23.3832,23.4243,297300.0
2010-09-01 15:40:00,34.15,34.21,34.14,34.16,365100.0,23.4312,23.4724,23.4243,23.4381,365100.0
2010-09-01 15:50:00,34.16,34.21,34.13,34.21,694200.0,23.4381,23.4724,23.4175,23.4724,694200.0
2010-09-02 09:30:00,34.16,34.34,34.12,34.21,331500.0,23.4381,23.5616,23.4106,23.4724,331500.0
2010-09-02 09:40:00,34.21,34.31,34.14,34.31,129400.0,23.4724,23.541,23.4243,23.541,129400.0
2010-09-02 09:50:00,34.31,34.41,34.3,34.36,120100.0,23.541,23.6096,23.5341,23.5753,120100.0
2010-09-02 10:00:00,34.38,34.42,34.28,34.34,127300.0,23.589,23.6165,23.5204,23.5616,127300.0
2010-09-02 10:10:00,34.34,34.35,34.23,34.24,78900.0,23.5616,23.5684,23.4861,23.493,78900.0
2010-09-02 10:20:00,34.24,34.31,34.22,34.31,75100.0,23.493,23.541,23.4792,23.541,75100.0
2010-09-02 10:30:00,34.31,34.32,34.25,34.26,115300.0,23.541,23.5479,23.4998,23.5067,115300.0
2010-09-02 10:40:00,34.25,34.27,34.18,34.19,116700.0,23.4998,23.5135,23.4518,23.4587,116700.0
2010-09-02 10:50:00,34.19,34.2,34.17,34.19,77400.0,23.4587,23.4655,23.4449,23.4587,77400.0
2010-09-02 11:00:00,34.19,34.27,34.19,34.26,150500.0,23.4587,23.5135,23.4587,23.5067,150500.0
2010-09-02 11:10:00,34.25,34.27,34.18,34.21,81500.0,23.4998,23.5135,23.4518,23.4724,81500.0
2010-09-02 11:20:00,34.21,34.21,34.17,34.18,50900.0,23.4724,23.4724,23.4449,23.4518,50900.0
2010-09-02 11:30:00,34.19,34.25,34.18,34.23,35700.0,23.4587,23.4998,23.4518,23.4861,35700.0
2010-09-02 11:40:00,34.23,34.29,34.23,34.27,82600.0,23.4861,23.5273,23.4861,23.5135,82600.0
2010-09-02 11:50:00,34.28,34.28,34.18,34.21,51100.0,23.5204,23.5204,23.4518,23.4724,51100.0
2010-09-02 12:00:00,34.21,34.29,34.21,34.24,54800.0,23.4724,23.5273,23.4724,23.493,54800.0
2010-09-02 12:10:00,34.24,34.27,34.23,34.25,38200.0,23.493,23.5135,23.4861,23.4998,38200.0
2010-09-02 12:20:00,34.26,34.27,34.21,34.25,46900.0,23.5067,23.5135,23.4724,23.4998,46900.0
2010-09-02 12:30:00,34.24,34.28,34.24,34.26,28500.0,23.493,23.5204,23.493,23.5067,28500.0
2010-09-02 12:40:00,34.26,34.29,34.23,34.28,46900.0,23.5067,23.5273,23.4861,23.5204,46900.0
2010-09-02 12:50:00,34.28,34.28,34.21,34.22,52700.0,23.5204,23.5204,23.4724,23.4792,52700.0
2010-09-02 13:00:00,34.22,34.22,34.13,34.14,80500.0,23.4792,23.4792,23.4175,23.4243,80500.0
2010-09-02 13:10:00,34.13,34.19,34.12,34.18,95700.0,23.4175,23.4587,23.4106,23.4518,95700.0
2010-09-02 13:20:00,34.19,34.2,34.12,34.14,83100.0,23.4587,23.4655,23.4106,23.4243,83100.0
2010-09-02 13:30:00,34.14,34.21,34.14,34.2,69500.0,23.4243,23.4724,23.4243,23.4655,69500.0
2010-09-02 13:40:00,34.2,34.21,34.19,34.2,41400.0,23.4655,23.4724,23.4587,23.4655,41400.0
2010-09-02 13:50:00,34.2,34.28,34.2,34.23,72500.0,23.4655,23.5204,23.4655,23.4861,72500.0
2010-09-02 14:00:00,34.23,34.29,34.23,34.28,81100.0,23.4861,23.5273,23.4861,23.5204,81100.0
2010-09-02 14:10:00,34.29,34.35,34.28,34.31,114300.0,23.5273,23.5684,23.5204,23.541,114300.0
2010-09-02 14:20:00,34.32,34.32,34.23,34.23,44100.0,23.5479,23.5479,23.4861,23.4861,44100.0
2010-09-02 14:30:00,34.23,34.25,34.21,34.21,55100.0,23.4861,23.4998,23.4724,23.4724,55100.0
2010-09-02 14:40:00,34.21,34.22,34.16,34.17,114200.0,23.4724,23.4792,23.4381,23.4449,114200.0
2010-09-02 14:50:00,34.17,34.19,34.16,34.18,90000.0,23.4449,23.4587,23.4381,23.4518,90000.0
2010-09-02 15:00:00,34.19,34.23,34.18,34.23,56800.0,23.4587,23.4861,23.4518,23.4861,56800.0
2010-09-02 15:10:00,34.23,34.24,34.16,34.17,132000.0,23.4861,23.493,23.4381,23.4449,132000.0
2010-09-02 15:20:00,34.17,34.19,34.16,34.18,104400.0,23.4449,23.4587,23.4381,23.4518,104400.0
2010-09-02 15:30:00,34.19,34.28,34.18,34.26,140900.0,23.4587,23.5204,23.4518,23.5067,140900.0
2010-09-02 15:40:00,34.26,34.31,34.25,34.29,230800.0,23.5067,23.541,23.4998,23.5273,230800.0
2010-09-02 15:50:00,34.29,34.32,34.27,34.32,394900.0,23.5273,23.5479,23.5135,23.5479,394900.0
2010-09-03 09:30:00,34.3,34.48,34.28,34.4,296200.0,23.5341,23.6576,23.5204,23.6027,296200.0
2010-09-03 09:40:00,34.4,34.53,34.36,34.51,202100.0,23.6027,23.6919,23.5753,23.6782,202100.0
2010-09-03 09:50:00,34.51,34.59,34.51,34.59,122200.0,23.6782,23.7331,23.6782,23.7331,122200.0
2010-09-03 10:00:00,34.58,34.6,34.49,34.59,212100.0,23.7262,23.74,23.6645,23.7331,212100.0
2010-09-03 10:10:00,34.59,34.6,34.47,34.54,129700.0,23.7331,23.74,23.6508,23.6988,129700.0
2010-09-03 10:20:00,34.54,34.57,34.51,34.51,127600.0,23.6988,23.7194,23.6782,23.6782,127600.0
2010-09-03 10:30:00,34.52,34.53,34.47,34.53,142200.0,23.6851,23.6919,23.6508,23.6919,142200.0
2010-09-03 10:40:00,34.52,34.58,34.52,34.57,74600.0,23.6851,23.7262,23.6851,23.7194,74600.0
2010-09-03 10:50:00,34.57,34.58,34.5,34.53,148500.0,23.7194,23.7262,23.6714,23.6919,148500.0
2010-09-03 11:00:00,34.54,34.6,34.52,34.59,91700.0,23.6988,23.74,23.6851,23.7331,91700.0
2010-09-03 11:10:00,34.6,34.66,34.58,34.63,121300.0,23.74,23.7811,23.7262,23.7605,121300.0
2010-09-03 11:20:00,34.63,34.66,34.61,34.62,85900.0,23.7605,23.7811,23.7468,23.7537,85900.0
2010-09-03 11:30:00,34.62,34.66,34.61,34.64,95200.0,23.7537,23.7811,23.7468,23.7674,95200.0
2010-09-03 11:40:00,34.64,34.71,34.64,34.66,85000.0,23.7674,23.8154,23.7674,23.7811,85000.0
2010-09-03 11:50:00,34.65,34.67,34.6,34.61,69600.0,23.7743,23.788,23.74,23.7468,69600.0
2010-09-03 12:00:00,34.61,34.63,34.56,34.56,70500.0,23.7468,23.7605,23.7125,23.7125,70500.0
2010-09-03 12:10:00,34.56,34.56,34.51,34.54,36000.0,23.7125,23.7125,23.6782,23.6988,36000.0
2010-09-03 12:20:00,34.54,34.58,34.53,34.53,29500.0,23.6988,23.7262,23.6919,23.6919,29500.0
2010-09-03 12:30:00,34.53,34.62,34.51,34.61,68400.0,23.6919,23.7537,23.6782,23.7468,68400.0
2010-09-03 12:40:00,34.61,34.61,34.56,34.56,31500.0,23.7468,23.7468,23.7125,23.7125,31500.0
2010-09-03 12:50:00,34.56,34.66,34.56,34.61,52500.0,23.7125,23.7811,23.7125,23.7468,52500.0
2010-09-03 13:00:00,34.61,34.62,34.58,34.58,61000.0,23.7468,23.7537,23.7262,23.7262,61000.0
2010-09-03 13:10:00,34.58,34.6,34.53,34.55,64300.0,23.7262,23.74,23.6919,23.7057,64300.0
2010-09-03 13:20:00,34.55,34.57,34.52,34.54,107800.0,23.7057,23.7194,23.6851,23.6988,107800.0
2010-09-03 13:30:00,34.55,34.6,34.53,34.6,46600.0,23.7057,23.74,23.6919,23.74,46600.0
2010-09-03 13:40:00,34.6,34.62,34.56,34.58,34200.0,23.74,23.7537,23.7125,23.7262,34200.0
2010-09-03 13:50:00,34.58,34.62,34.58,34.61,50600.0,23.7262,23.7537,23.7262,23.7468,50600.0
2010-09-03 14:00:00,34.61,34.64,34.6,34.62,54300.0,23.7468,23.7674,23.74,23.7537,54300.0
2010-09-03 14:10:00,34.62,34.67,34.6,34.67,74900.0,23.7537,23.788,23.74,23.788,74900.0
2010-09-03 14:20:00,34.67,34.69,34.64,34.64,41400.0,23.788,23.8017,23.7674,23.7674,41400.0
2010-09-03 14:30:00,34.64,34.66,34.62,34.63,52800.0,23.7674,23.7811,23.7537,23.7605,52800.0
2010-09-03 14:40:00,34.64,34.65,34.58,34.6,65700.0,23.7674,23.7743,23.7262,23.74,65700.0
2010-09-03 14:50:00,34.6,34.61,34.53,34.56,79400.0,23.74,23.7468,23.6919,23.7125,79400.0
2010-09-03 15:00:00,34.56,34.59,34.54,34.59,76100.0,23.7125,23.7331,23.6988,23.7331,76100.0
2010-09-03 15:10:00,34.59,34.59,34.56,34.59,88100.0,23.7331,23.7331,23.7125,23.7331,88100.0
2010-09-03 15:20:00,34.59,34.62,34.58,34.6,94700.0,23.7331,23.7537,23.7262,23.74,94700.0
2010-09-03 15:30:00,34.6,34.62,34.57,34.61,114200.0,23.74,23.7537,23.7194,23.7468,114200.0
2010-09-03 15:40:00,34.61,34.7,34.6,34.68,172100.0,23.7468,23.8086,23.74,23.7949,172100.0
2010-09-03 15:50:00,34.68,34.7,34.61,34.7,460900.0,23.7949,23.8086,23.7468,23.8086,460900.0
2010-09-07 09:30:00,34.71,34.71,34.49,34.51,195900.0,23.8154,23.8154,23.6645,23.6782,195900.0
2010-09-07 09:40:00,34.51,34.57,34.48,34.53,132900.0,23.6782,23.7194,23.6576,23.6919,132900.0
2010-09-07 09:50:00,34.53,34.58,34.5,34.52,155700.0,23.6919,23.7262,23.6714,23.6851,155700.0
2010-09-07 10:00:00,34.51,34.55,34.48,34.53,77600.0,23.6782,23.7057,23.6576,23.6919,77600.0
2010-09-07 10:10:00,34.53,34.57,34.52,34.55,81100.0,23.6919,23.7194,23.6851,23.7057,81100.0
2010-09-07 10:20:00,34.55,34.55,34.43,34.51,100300.0,23.7057,23.7057,23.6233,23.6782,100300.0
2010-09-07 10:30:00,34.51,34.58,34.51,34.58,45200.0,23.6782,23.7262,23.6782,23.7262,45200.0
2010-09-07 10:40:00,34.59,34.62,34.58,34.6,44300.0,23.7331,23.7537,23.7262,23.74,44300.0
2010-09-07 10:50:00,34.6,34.65,34.56,34.63,134200.0,23.74,23.7743,23.7125,23.7605,134200.0
2010-09-07 11:00:00,34.64,34.69,34.59,34.66,137400.0,23.7674,23.8017,23.7331,23.7811,137400.0
2010-09-07 11:10:00,34.66,34.67,34.6,34.61,66900.0,23.7811,23.788,23.74,23.7468,66900.0
2010-09-07 11:20:00,34.62,34.74,34.62,34.74,81700.0,23.7537,23.836,23.7537,23.836,81700.0
2010-09-07 11:30:00,34.73,34.75,34.67,34.67,102100.0,23.8292,23.8429,23.788,23.788,102100.0
2010-09-07 11:40:00,34.67,34.67,34.62,34.65,53000.0,23.788,23.788,23.7537,23.7743,53000.0
2010-09-07 11:50:00,34.65,34.73,34.6,34.71,82100.0,23.7743,23.8292,23.74,23.8154,82100.0
2010-09-07 12:00:00,34.71,34.78,34.7,34.76,62200.0,23.8154,23.8635,23.8086,23.8497,62200.0
2010-09-07 12:10:00,34.75,34.76,34.72,34.74,45000.0,23.8429,23.8497,23.8223,23.836,45000.0
2010-09-07 12:20:00,34.74,34.74,34.65,34.67,63600.0,23.836,23.836,23.7743,23.788,63600.0
2010-09-07 12:30:00,34.67,34.68,34.63,34.66,49600.0,23.788,23.7949,23.7605,23.7811,49600.0
2010-09-07 12:40:00,34.66,34.72,34.65,34.7,42000.0,23.7811,23.8223,23.7743,23.8086,42000.0
2010-09-07 12:50:00,34.7,34.7,34.64,34.65,34500.0,23.8086,23.8086,23.7674,23.7743,34500.0
2010-09-07 13:00:00,34.65,34.66,34.58,34.61,70400.0,23.7743,23.7811,23.7262,23.7468,70400.0
2010-09-07 13:10:00,34.61,34.63,34.57,34.57,58700.0,23.7468,23.7605,23.7194,23.7194,58700.0
2010-09-07 13:20:00,34.57,34.59,34.54,34.58,59600.0,23.7194,23.7331,23.6988,23.7262,59600.0
2010-09-07 13:30:00,34.57,34.6,34.56,34.59,66300.0,23.7194,23.74,23.7125,23.7331,66300.0
2010-09-07 13:40:00,34.59,34.63,34.58,34.62,78300.0,23.7331,23.7605,23.7262,23.7537,78300.0
2010-09-07 13:50:00,34.61,34.67,34.61,34.66,40800.0,23.7468,23.788,23.7468,23.7811,40800.0
2010-09-07 14:00:00,34.66,34.67,34.6,34.61,54700.0,23.7811,23.788,23.74,23.7468,54700.0
2010-09-07 14:10:00,34.6,34.69,34.6,34.66,111000.0,23.74,23.8017,23.74,23.7811,111000.0
2010-09-07 14:20:00,34.66,34.66,34.62,34.63,56000.0,23.7811,23.7811,23.7537,23.7605,56000.0
2010-09-07 14:30:00,34.63,34.63,34.57,34.58,80600.0,23.7605,23.7605,23.7194,23.7262,80600.0
2010-09-07 14:40:00,34.58,34.58,34.51,34.51,102400.0,23.7262,23.7262,23.6782,23.6782,102400.0
2010-09-07 14:50:00,34.51,34.52,34.43,34.44,111000.0,23.6782,23.6851,23.6233,23.6302,111000.0
2010-09-07 15:00:00,34.44,34.54,34.43,34.51,115800.0,23.6302,23.6988,23.6233,23.6782,115800.0
2010-09-07 15:10:00,34.51,34.54,34.5,34.54,70400.0,23.6782,23.6988,23.6714,23.6988,70400.0
2010-09-07 15:20:00,34.54,34.57,34.53,34.56,102400.0,23.6988,23.7194,23.6919,23.7125,102400.0
2010-09-07 15:30:00,34.57,34.61,34.53,34.6,126100.0,23.7194,23.7468,23.6919,23.74,126100.0
2010-09-07 15:40:00,34.59,34.63,34.59,34.59,165300.0,23.7331,23.7605,23.7331,23.7331,165300.0
2010-09-07 15:50:00,34.59,34.6,34.5,34.56,324600.0,23.7331,23.74,23.6714,23.7125,324600.0
2010-09-08 09:30:00,34.81,34.81,34.6,34.62,158600.0,23.8841,23.8841,23.74,23.7537,158600.0
2010-09-08 09:40:00,34.63,34.73,34.59,34.7,98000.0,23.7605,23.8292,23.7331,23.8086,98000.0
2010-09-08 09:50:00,34.7,34.75,34.68,34.74,86200.0,23.8086,23.8429,23.7949,23.836,86200.0
2010-09-08 10:00:00,34.74,34.77,34.72,34.74,71000.0,23.836,23.8566,23.8223,23.836,71000.0
2010-09-08 10:10:00,34.74,34.79,34.72,34.72,45400.0,23.836,23.8703,23.8223,23.8223,45400.0
2010-09-08 10:20:00,34.72,34.74,34.7,34.73,48600.0,23.8223,23.836,23.8086,23.8292,48600.0
2010-09-08 10:30:00,34.72,34.89,34.72,34.89,85700.0,23.8223,23.9389,23.8223,23.9389,85700.0
2010-09-08 10:40:00,34.89,34.89,34.84,34.84,97100.0,23.9389,23.9389,23.9046,23.9046,97100.0
2010-09-08 10:50:00,34.84,34.87,34.79,34.79,48100.0,23.9046,23.9252,23.8703,23.8703,48100.0
2010-09-08 11:00:00,34.78,34.88,34.78,34.87,69600.0,23.8635,23.9321,23.8635,23.9252,69600.0
2010-09-08 11:10:00,34.86,34.88,34.81,34.83,84900.0,23.9184,23.9321,23.8841,23.8978,84900.0
2010-09-08 11:20:00,34.83,34.86,34.81,34.82,39800.0,23.8978,23.9184,23.8841,23.8909,39800.0
2010-09-08 11:30:00,34.82,34.84,34.78,34.79,65800.0,23.8909,23.9046,23.8635,23.8703,65800.0
2010-09-08 11:40:00,34.8,34.84,34.78,34.83,37200.0,23.8772,23.9046,23.8635,23.8978,37200.0
2010-09-08 11:50:00,34.83,34.84,34.77,34.83,50200.0,23.8978,23.9046,23.8566,23.8978,50200.0
2010-09-08 12:00:00,34.83,34.88,34.82,34.85,55500.0,23.8978,23.9321,23.8909,23.9115,55500.0
2010-09-08 12:10:00,34.86,34.89,34.83,34.88,53700.0,23.9184,23.9389,23.8978,23.9321,53700.0
2010-09-08 12:20:00,34.88,34.9,34.86,34.87,55300.0,23.9321,23.9458,23.9184,23.9252,55300.0
2010-09-08 12:30:00,34.87,34.88,34.81,34.82,115300.0,23.9252,23.9321,23.8841,23.8909,115300.0
2010-09-08 12:40:00,34.81,34.87,34.8,34.83,65000.0,23.8841,23.9252,23.8772,23.8978,65000.0
2010-09-08 12:50:00,34.82,34.86,34.8,34.83,52900.0,23.8909,23.9184,23.8772,23.8978,52900.0
2010-09-08 13:00:00,34.84,34.84,34.79,34.8,66200.0,23.9046,23.9046,23.8703,23.8772,66200.0
2010-09-08 13:10:00,34.8,34.81,34.75,34.77,30200.0,23.8772,23.8841,23.8429,23.8566,30200.0
2010-09-08 13:20:00,34.77,34.86,34.77,34.84,56300.0,23.8566,23.9184,23.8566,23.9046,56300.0
2010-09-08 13:30:00,34.84,34.87,34.78,34.78,48700.0,23.9046,23.9252,23.8635,23.8635,48700.0
2010-09-08 13:40:00,34.8,34.81,34.7,34.72,62300.0,23.8772,23.8841,23.8086,23.8223,62300.0
2010-09-08 13:50:00,34.72,34.74,34.67,34.74,50400.0,23.8223,23.836,23.788,23.836,50400.0
2010-09-08 14:00:00,34.73,34.73,34.65,34.69,100300.0,23.8292,23.8292,23.7743,23.8017,100300.0
2010-09-08 14:10:00,34.69,34.71,34.66,34.7,43000.0,23.8017,23.8154,23.7811,23.8086,43000.0
2010-09-08 14:20:00,34.69,34.72,34.69,34.69,39400.0,23.8017,23.8223,23.8017,23.8017,39400.0
2010-09-08 14:30:00,34.69,34.71,34.68,34.69,45500.0,23.8017,23.8154,23.7949,23.8017,45500.0
2010-09-08 14:40:00,34.7,34.77,34.69,34.77,61400.0,23.8086,23.8566,23.8017,23.8566,61400.0
2010-09-08 14:50:00,34.77,34.77,34.74,34.74,42400.0,23.8566,23.8566,23.836,23.836,42400.0
2010-09-08 15:00:00,34.75,34.84,34.74,34.82,69000.0,23.8429,23.9046,23.836,23.8909,69000.0
2010-09-08 15:10:00,34.82,34.82,34.79,34.8,62300.0,23.8909,23.8909,23.8703,23.8772,62300.0
2010-09-08 15:20:00,34.79,34.81,34.74,34.75,70300.0,23.8703,23.8841,23.836,23.8429,70300.0
2010-09-08 15:30:00,34.74,34.82,34.72,34.8,136100.0,23.836,23.8909,23.8223,23.8772,136100.0
2010-09-08 15:40:00,34.8,34.82,34.74,34.76,252200.0,23.8772,23.8909,23.836,23.8497,252200.0
2010-09-08 15:50:00,34.76,34.8,34.75,34.8,433600.0,23.8497,23.8772,23.8429,23.8772,433600.0
2010-09-09 09:30:00,34.9,34.95,34.77,34.8,214900.0,23.9458,23.9801,23.8566,23.8772,214900.0
2010-09-09 09:40:00,34.8,34.87,34.78,34.8,163500.0,23.8772,23.9252,23.8635,23.8772,163500.0
2010-09-09 09:50:00,34.8,34.93,34.78,34.93,106900.0,23.8772,23.9664,23.8635,23.9664,106900.0
2010-09-09 10:00:00,34.93,34.97,34.91,34.93,85800.0,23.9664,23.9938,23.9527,23.9664,85800.0
2010-09-09 10:10:00,34.93,34.95,34.9,34.93,57400.0,23.9664,23.9801,23.9458,23.9664,57400.0
2010-09-09 10:20:00,34.93,34.97,34.92,34.96,42600.0,23.9664,23.9938,23.9595,23.987,42600.0
2010-09-09 10:30:00,34.96,34.96,34.89,34.9,150800.0,23.987,23.987,23.9389,23.9458,150800.0
2010-09-09 10:40:00,34.9,34.99,34.89,34.99,87100.0,23.9458,24.0076,23.9389,24.0076,87100.0
2010-09-09 10:50:00,34.99,35.05,34.98,35.0,121800.0,24.0076,24.0487,24.0007,24.0144,121800.0
2010-09-09 11:00:00,35.0,35.08,35.0,35.06,171500.0,24.0144,24.0693,24.0144,24.0556,171500.0
2010-09-09 11:10:00,35.06,35.11,35.06,35.09,91000.0,24.0556,24.0899,24.0556,24.0762,91000.0
2010-09-09 11:20:00,35.08,35.15,35.08,35.15,111300.0,24.0693,24.1173,24.0693,24.1173,111300.0
2010-09-09 11:30:00,35.14,35.19,35.14,35.19,121000.0,24.1105,24.1448,24.1105,24.1448,121000.0
2010-09-09 11:40:00,35.19,35.2,35.18,35.2,115400.0,24.1448,24.1516,24.1379,24.1516,115400.0
2010-09-09 11:50:00,35.2,35.22,35.17,35.2,99200.0,24.1516,24.1654,24.1311,24.1516,99200.0
2010-09-09 12:00:00,35.19,35.26,35.19,35.25,112800.0,24.1448,24.1928,24.1448,24.1859,112800.0
2010-09-09 12:10:00,35.24,35.3,35.24,35.27,154600.0,24.1791,24.2203,24.1791,24.1997,154600.0
2010-09-09 12:20:00,35.28,35.34,35.27,35.29,104700.0,24.2065,24.2477,24.1997,24.2134,104700.0
2010-09-09 12:30:00,35.29,35.29,35.19,35.24,71600.0,24.2134,24.2134,24.1448,24.1791,71600.0
2010-09-09 12:40:00,35.24,35.27,35.2,35.2,82300.0,24.1791,24.1997,24.1516,24.1516,82300.0
2010-09-09 12:50:00,35.21,35.24,35.16,35.16,84900.0,24.1585,24.1791,24.1242,24.1242,84900.0
2010-09-09 13:00:00,35.15,35.44,35.14,35.18,437800.0,24.1173,24.3163,24.1105,24.1379,437800.0
2010-09-09 13:10:00,35.18,35.19,35.13,35.14,88500.0,24.1379,24.1448,24.1036,24.1105,88500.0
2010-09-09 13:20:00,35.14,35.17,35.12,35.12,47700.0,24.1105,24.1311,24.0968,24.0968,47700.0
2010-09-09 13:30:00,35.12,35.21,35.12,35.2,61900.0,24.0968,24.1585,24.0968,24.1516,61900.0
2010-09-09 13:40:00,35.19,35.22,35.17,35.21,55000.0,24.1448,24.1654,24.1311,24.1585,55000.0
2010-09-09 13:50:00,35.22,35.24,35.16,35.19,84700.0,24.1654,24.1791,24.1242,24.1448,84700.0
2010-09-09 14:00:00,35.18,35.23,35.18,35.2,42700.0,24.1379,24.1722,24.1379,24.1516,42700.0
2010-09-09 14:10:00,35.19,35.23,35.15,35.21,73500.0,24.1448,24.1722,24.1173,24.1585,73500.0
2010-09-09 14:20:00,35.2,35.23,35.19,35.2,39500.0,24.1516,24.1722,24.1448,24.1516,39500.0
2010-09-09 14:30:00,35.2,35.27,35.19,35.23,88700.0,24.1516,24.1997,24.1448,24.1722,88700.0
2010-09-09 14:40:00,35.23,35.26,35.21,35.26,45600.0,24.1722,24.1928,24.1585,24.1928,45600.0
2010-09-09 14:50:00,35.26,35.3,35.26,35.29,64100.0,24.1928,24.2203,24.1928,24.2134,64100.0
2010-09-09 15:00:00,35.29,35.3,35.26,35.26,112600.0,24.2134,24.2203,24.1928,24.1928,112600.0
2010-09-09 15:10:00,35.26,35.27,35.24,35.27,84100.0,24.1928,24.1997,24.1791,24.1997,84100.0
2010-09-09 15:20:00,35.26,35.29,35.25,35.27,150900.0,24.1928,24.2134,24.1859,24.1997,150900.0
2010-09-09 15:30:00,35.26,35.28,35.24,35.26,190500.0,24.1928,24.2065,24.1791,24.1928,190500.0
2010-09-09 15:40:00,35.26,35.27,35.18,35.22,263800.0,24.1928,24.1997,24.1379,24.1654,263800.0
2010-09-09 15:50:00,35.22,35.22,35.16,35.19,507300.0,24.1654,24.1654,24.1242,24.1448,507300.0
2010-09-10 09:30:00,35.45,35.47,35.21,35.23,202000.0,24.3232,24.3369,24.1585,24.1722,202000.0
2010-09-10 09:40:00,35.24,35.27,35.2,35.26,113600.0,24.1791,24.1997,24.1516,24.1928,113600.0
2010-09-10 09:50:00,35.25,35.38,35.23,35.34,151200.0,24.1859,24.2751,24.1722,24.2477,151200.0
2010-09-10 10:00:00,35.34,35.44,35.34,35.42,152100.0,24.2477,24.3163,24.2477,24.3026,152100.0
2010-09-10 10:10:00,35.43,35.5,35.42,35.48,186600.0,24.3095,24.3575,24.3026,24.3438,186600.0
2010-09-10 10:20:00,35.48,35.5,35.42,35.42,105300.0,24.3438,24.3575,24.3026,24.3026,105300.0
2010-09-10 10:30:00,35.43,35.47,35.41,35.47,142400.0,24.3095,24.3369,24.2957,24.3369,142400.0
2010-09-10 10:40:00,35.47,35.47,35.39,35.39,144100.0,24.3369,24.3369,24.282,24.282,144100.0
2010-09-10 10:50:00,35.39,35.42,35.36,35.41,142300.0,24.282,24.3026,24.2614,24.2957,142300.0
2010-09-10 11:00:00,35.4,35.41,35.33,35.35,64000.0,24.2889,24.2957,24.2408,24.2546,64000.0
2010-09-10 11:10:00,35.35,35.37,35.33,35.35,44000.0,24.2546,24.2683,24.2408,24.2546,44000.0
2010-09-10 11:20:00,35.35,35.47,35.34,35.47,56200.0,24.2546,24.3369,24.2477,24.3369,56200.0
2010-09-10 11:30:00,35.46,35.47,35.36,35.36,71100.0,24.33,24.3369,24.2614,24.2614,71100.0
2010-09-10 11:40:00,35.37,35.37,35.34,35.36,32000.0,24.2683,24.2683,24.2477,24.2614,32000.0
2010-09-10 11:50:00,35.37,35.42,35.34,35.4,227400.0,24.2683,24.3026,24.2477,24.2889,227400.0
2010-09-10 12:00:00,35.4,35.41,35.37,35.4,70400.0,24.2889,24.2957,24.2683,24.2889,70400.0
2010-09-10 12:10:00,35.4,35.42,35.35,35.41,113700.0,24.2889,24.3026,24.2546,24.2957,113700.0
2010-09-10 12:20:00,35.42,35.45,35.41,35.42,82100.0,24.3026,24.3232,24.2957,24.3026,82100.0
2010-09-10 12:30:00,35.42,35.43,35.4,35.42,78600.0,24.3026,24.3095,24.2889,24.3026,78600.0
2010-09-10 12:40:00,35.42,35.45,35.41,35.44,61600.0,24.3026,24.3232,24.2957,24.3163,61600.0
2010-09-10 12:50:00,35.44,35.45,35.38,35.38,123300.0,24.3163,24.3232,24.2751,24.2751,123300.0
2010-09-10 13:00:00,35.38,35.43,35.37,35.42,48000.0,24.2751,24.3095,24.2683,24.3026,48000.0
2010-09-10 13:10:00,35.42,35.43,35.38,35.42,52100.0,24.3026,24.3095,24.2751,24.3026,52100.0
2010-09-10 13:20:00,35.41,35.43,35.41,35.43,36800.0,24.2957,24.3095,24.2957,24.3095,36800.0
2010-09-10 13:30:00,35.43,35.46,35.43,35.46,33900.0,24.3095,24.33,24.3095,24.33,33900.0
2010-09-10 13:40:00,35.45,35.46,35.38,35.4,111900.0,24.3232,24.33,24.2751,24.2889,111900.0
2010-09-10 13:50:00,35.4,35.48,35.4,35.48,85000.0,24.2889,24.3438,24.2889,24.3438,85000.0
2010-09-10 14:00:00,35.48,35.48,35.46,35.48,73600.0,24.3438,24.3438,24.33,24.3438,73600.0
2010-09-10 14:10:00,35.48,35.48,35.43,35.44,54400.0,24.3438,24.3438,24.3095,24.3163,54400.0
2010-09-10 14:20:00,35.43,35.46,35.43,35.43,90300.0,24.3095,24.33,24.3095,24.3095,90300.0
2010-09-10 14:30:00,35.43,35.47,35.43,35.47,86600.0,24.3095,24.3369,24.3095,24.3369,86600.0
2010-09-10 14:40:00,35.47,35.49,35.45,35.49,99400.0,24.3369,24.3506,24.3232,24.3506,99400.0
2010-09-10 14:50:00,35.48,35.49,35.45,35.49,54300.0,24.3438,24.3506,24.3232,24.3506,54300.0
2010-09-10 15:00:00,35.49,35.5,35.46,35.47,75300.0,24.3506,24.3575,24.33,24.3369,75300.0
2010-09-10 15:10:00,35.48,35.5,35.47,35.49,84300.0,24.3438,24.3575,24.3369,24.3506,84300.0
2010-09-10 15:20:00,35.48,35.5,35.48,35.5,86600.0,24.3438,24.3575,24.3438,24.3575,86600.0
2010-09-10 15:30:00,35.5,35.52,35.45,35.46,213600.0,24.3575,24.3712,24.3232,24.33,213600.0
2010-09-10 15:40:00,35.45,35.49,35.42,35.42,245800.0,24.3232,24.3506,24.3026,24.3026,245800.0
2010-09-10 15:50:00,35.43,35.44,35.38,35.44,440500.0,24.3095,24.3163,24.2751,24.3163,440500.0
2010-09-13 09:30:00,35.73,35.74,35.6,35.67,224000.0,24.5153,24.5221,24.4261,24.4741,224000.0
2010-09-13 09:40:00,35.67,35.7,35.52,35.57,167300.0,24.4741,24.4947,24.3712,24.4055,167300.0
2010-09-13 09:50:00,35.58,35.61,35.47,35.56,156500.0,24.4124,24.433,24.3369,24.3986,156500.0
2010-09-13 10:00:00,35.55,35.6,35.47,35.49,246700.0,24.3918,24.4261,24.3369,24.3506,246700.0
2010-09-13 10:10:00,35.5,35.56,35.49,35.55,219800.0,24.3575,24.3986,24.3506,24.3918,219800.0
2010-09-13 10:20:00,35.55,35.56,35.5,35.54,74600.0,24.3918,24.3986,24.3575,24.3849,74600.0
2010-09-13 10:30:00,35.55,35.57,35.53,35.54,126400.0,24.3918,24.4055,24.3781,24.3849,126400.0
2010-09-13 10:40:00,35.53,35.56,35.52,35.56,81100.0,24.3781,24.3986,24.3712,24.3986,81100.0
2010-09-13 10:50:00,35.57,35.59,35.53,35.55,79700.0,24.4055,24.4192,24.3781,24.3918,79700.0
2010-09-13 11:00:00,35.55,35.6,35.53,35.57,38900.0,24.3918,24.4261,24.3781,24.4055,38900.0
2010-09-13 11:10:00,35.58,35.58,35.53,35.53,48700.0,24.4124,24.4124,24.3781,24.3781,48700.0
2010-09-13 11:20:00,35.54,35.54,35.48,35.5,44500.0,24.3849,24.3849,24.3438,24.3575,44500.0
2010-09-13 11:30:00,35.5,35.5,35.43,35.44,71600.0,24.3575,24.3575,24.3095,24.3163,71600.0
2010-09-13 11:40:00,35.44,35.46,35.4,35.44,82400.0,24.3163,24.33,24.2889,24.3163,82400.0
2010-09-13 11:50:00,35.44,35.5,35.43,35.49,46600.0,24.3163,24.3575,24.3095,24.3506,46600.0
2010-09-13 12:00:00,35.49,35.49,35.42,35.43,39900.0,24.3506,24.3506,24.3026,24.3095,39900.0
2010-09-13 12:10:00,35.43,35.45,35.4,35.42,35200.0,24.3095,24.3232,24.2889,24.3026,35200.0
2010-09-13 12:20:00,35.42,35.43,35.36,35.39,57400.0,24.3026,24.3095,24.2614,24.282,57400.0
2010-09-13 12:30:00,35.4,35.46,35.36,35.38,86700.0,24.2889,24.33,24.2614,24.2751,86700.0
2010-09-13 12:40:00,35.38,35.42,35.34,35.41,69300.0,24.2751,24.3026,24.2477,24.2957,69300.0
2010-09-13 12:50:00,35.42,35.43,35.39,35.4,69700.0,24.3026,24.3095,24.282,24.2889,69700.0
2010-09-13 13:00:00,35.4,35.41,35.36,35.37,29800.0,24.2889,24.2957,24.2614,24.2683,29800.0
2010-09-13 13:10:00,35.37,35.38,35.35,35.35,29000.0,24.2683,24.2751,24.2546,24.2546,29000.0
2010-09-13 13:20:00,35.35,35.45,35.35,35.43,57800.0,24.2546,24.3232,24.2546,24.3095,57800.0
2010-09-13 13:30:00,35.43,35.45,35.41,35.44,42100.0,24.3095,24.3232,24.2957,24.3163,42100.0
2010-09-13 13:40:00,35.44,35.48,35.41,35.46,52700.0,24.3163,24.3438,24.2957,24.33,52700.0
2010-09-13 13:50:00,35.46,35.47,35.38,35.38,51800.0,24.33,24.3369,24.2751,24.2751,51800.0
2010-09-13 14:00:00,35.38,35.39,35.32,35.34,64500.0,24.2751,24.282,24.234,24.2477,64500.0
2010-09-13 14:10:00,35.34,35.37,35.33,35.36,55600.0,24.2477,24.2683,24.2408,24.2614,55600.0
2010-09-13 14:20:00,35.36,35.4,35.34,35.4,43300.0,24.2614,24.2889,24.2477,24.2889,43300.0
2010-09-13 14:30:00,35.39,35.4,35.35,35.36,59300.0,24.282,24.2889,24.2546,24.2614,59300.0
2010-09-13 14:40:00,35.35,35.41,35.35,35.4,75000.0,24.2546,24.2957,24.2546,24.2889,75000.0
2010-09-13 14:50:00,35.4,35.43,35.4,35.42,55300.0,24.2889,24.3095,24.2889,24.3026,55300.0
2010-09-13 15:00:00,35.43,35.43,35.39,35.39,62100.0,24.3095,24.3095,24.282,24.282,62100.0
2010-09-13 15:10:00,35.39,35.44,35.39,35.44,94000.0,24.282,24.3163,24.282,24.3163,94000.0
2010-09-13 15:20:00,35.43,35.48,35.43,35.48,88100.0,24.3095,24.3438,24.3095,24.3438,88100.0
2010-09-13 15:30:00,35.48,35.53,35.47,35.52,127700.0,24.3438,24.3781,24.3369,24.3712,127700.0
2010-09-13 15:40:00,35.53,35.56,35.51,35.54,215000.0,24.3781,24.3986,24.3643,24.3849,215000.0
2010-09-13 15:50:00,35.54,35.55,35.51,35.52,340600.0,24.3849,24.3918,24.3643,24.3712,340600.0
2010-09-14 09:30:00,35.57,35.59,35.52,35.55,155300.0,24.4055,24.4192,24.3712,24.3918,155300.0
2010-09-14 09:40:00,35.56,35.58,35.45,35.58,172300.0,24.3986,24.4124,24.3232,24.4124,172300.0
2010-09-14 09:50:00,35.59,35.63,35.55,35.57,142200.0,24.4192,24.4467,24.3918,24.4055,142200.0
2010-09-14 10:00:00,35.57,35.62,35.55,35.59,65200.0,24.4055,24.4398,24.3918,24.4192,65200.0
2010-09-14 10:10:00,35.59,35.61,35.58,35.6,50000.0,24.4192,24.433,24.4124,24.4261,50000.0
2010-09-14 10:20:00,35.6,35.62,35.59,35.62,75900.0,24.4261,24.4398,24.4192,24.4398,75900.0
2010-09-14 10:30:00,35.61,35.62,35.58,35.59,127600.0,24.433,24.4398,24.4124,24.4192,127600.0
2010-09-14 10:40:00,35.59,35.68,35.57,35.67,337400.0,24.4192,24.481,24.4055,24.4741,337400.0
2010-09-14 10:50:00,35.67,35.73,35.64,35.68,239800.0,24.4741,24.5153,24.4535,24.481,239800.0
2010-09-14 11:00:00,35.67,35.8,35.67,35.79,178700.0,24.4741,24.5633,24.4741,24.5565,178700.0
2010-09-14 11:10:00,35.79,35.84,35.78,35.81,153800.0,24.5565,24.5908,24.5496,24.5702,153800.0
2010-09-14 11:20:00,35.81,35.81,35.74,35.77,81800.0,24.5702,24.5702,24.5221,24.5427,81800.0
2010-09-14 11:30:00,35.77,35.81,35.76,35.79,69100.0,24.5427,24.5702,24.5359,24.5565,69100.0
2010-09-14 11:40:00,35.79,35.83,35.77,35.82,77100.0,24.5565,24.5839,24.5427,24.577,77100.0
2010-09-14 11:50:00,35.82,35.85,35.77,35.8,79300.0,24.577,24.5976,24.5427,24.5633,79300.0
2010-09-14 12:00:00,35.81,35.81,35.78,35.78,59200.0,24.5702,24.5702,24.5496,24.5496,59200.0
2010-09-14 12:10:00,35.78,35.8,35.76,35.78,45200.0,24.5496,24.5633,24.5359,24.5496,45200.0
2010-09-14 12:20:00,35.78,35.8,35.77,35.8,26700.0,24.5496,24.5633,24.5427,24.5633,26700.0
2010-09-14 12:30:00,35.79,35.82,35.78,35.81,89000.0,24.5565,24.577,24.5496,24.5702,89000.0
2010-09-14 12:40:00,35.81,35.84,35.81,35.83,81700.0,24.5702,24.5908,24.5702,24.5839,81700.0
2010-09-14 12:50:00,35.82,35.84,35.78,35.8,130700.0,24.577,24.5908,24.5496,24.5633,130700.0
2010-09-14 13:00:00,35.8,35.83,35.79,35.81,83100.0,24.5633,24.5839,24.5565,24.5702,83100.0
2010-09-14 13:10:00,35.81,35.81,35.76,35.78,79700.0,24.5702,24.5702,24.5359,24.5496,79700.0
2010-09-14 13:20:00,35.79,35.8,35.75,35.76,99700.0,24.5565,24.5633,24.529,24.5359,99700.0
2010-09-14 13:30:00,35.77,35.8,35.76,35.76,60900.0,24.5427,24.5633,24.5359,24.5359,60900.0
2010-09-14 13:40:00,35.77,35.81,35.75,35.77,88300.0,24.5427,24.5702,24.529,24.5427,88300.0
2010-09-14 13:50:00,35.78,35.79,35.74,35.79,77600.0,24.5496,24.5565,24.5221,24.5565,77600.0
2010-09-14 14:00:00,35.78,35.82,35.77,35.82,61500.0,24.5496,24.577,24.5427,24.577,61500.0
2010-09-14 14:10:00,35.81,35.82,35.72,35.74,199400.0,24.5702,24.577,24.5084,24.5221,199400.0
2010-09-14 14:20:00,35.74,35.75,35.73,35.75,66800.0,24.5221,24.529,24.5153,24.529,66800.0
2010-09-14 14:30:00,35.75,35.79,35.74,35.77,117800.0,24.529,24.5565,24.5221,24.5427,117800.0
2010-09-14 14:40:00,35.77,35.78,35.75,35.76,72000.0,24.5427,24.5496,24.529,24.5359,72000.0
2010-09-14 14:50:00,35.77,35.81,35.76,35.78,536400.0,24.5427,24.5702,24.5359,24.5496,536400.0
2010-09-14 15:00:00,35.78,35.81,35.78,35.8,150400.0,24.5496,24.5702,24.5496,24.5633,150400.0
2010-09-14 15:10:00,35.79,35.8,35.77,35.77,103200.0,24.5565,24.5633,24.5427,24.5427,103200.0
2010-09-14 15:20:00,35.77,35.78,35.76,35.78,154500.0,24.5427,24.5496,24.5359,24.5496,154500.0
2010-09-14 15:30:00,35.78,35.8,35.77,35.8,218700.0,24.5496,24.5633,24.5427,24.5633,218700.0
2010-09-14 15:40:00,35.8,35.8,35.71,35.74,457800.0,24.5633,24.5633,24.5016,24.5221,457800.0
2010-09-14 15:50:00,35.74,35.74,35.64,35.64,642600.0,24.5221,24.5221,24.4535,24.4535,642600.0
2010-09-15 09:30:00,35.64,35.72,35.56,35.69,192500.0,24.4535,24.5084,24.3986,24.4878,192500.0
2010-09-15 09:40:00,35.68,35.68,35.51,35.66,123900.0,24.481,24.481,24.3643,24.4673,123900.0
2010-09-15 09:50:00,35.66,35.72,35.63,35.71,126400.0,24.4673,24.5084,24.4467,24.5016,126400.0
2010-09-15 10:00:00,35.72,35.78,35.72,35.74,176600.0,24.5084,24.5496,24.5084,24.5221,176600.0
2010-09-15 10:10:00,35.74,35.82,35.71,35.8,95400.0,24.5221,24.577,24.5016,24.5633,95400.0
2010-09-15 10:20:00,35.81,35.84,35.75,35.76,107000.0,24.5702,24.5908,24.529,24.5359,107000.0
2010-09-15 10:30:00,35.77,35.77,35.66,35.75,105500.0,24.5427,24.5427,24.4673,24.529,105500.0
2010-09-15 10:40:00,35.74,35.79,35.72,35.77,62700.0,24.5221,24.5565,24.5084,24.5427,62700.0
2010-09-15 10:50:00,35.77,35.84,35.77,35.83,85800.0,24.5427,24.5908,24.5427,24.5839,85800.0
2010-09-15 11:00:00,35.83,35.84,35.75,35.75,62500.0,24.5839,24.5908,24.529,24.529,62500.0
2010-09-15 11:10:00,35.76,35.82,35.76,35.78,114300.0,24.5359,24.577,24.5359,24.5496,114300.0
2010-09-15 11:20:00,35.79,35.83,35.78,35.81,44200.0,24.5565,24.5839,24.5496,24.5702,44200.0
2010-09-15 11:30:00,35.81,35.81,35.74,35.77,116700.0,24.5702,24.5702,24.5221,24.5427,116700.0
2010-09-15 11:40:00,35.78,35.79,35.74,35.76,65500.0,24.5496,24.5565,24.5221,24.5359,65500.0
2010-09-15 11:50:00,35.75,35.83,35.75,35.77,133800.0,24.529,24.5839,24.529,24.5427,133800.0
2010-09-15 12:00:00,35.78,35.8,35.77,35.78,89900.0,24.5496,24.5633,24.5427,24.5496,89900.0
2010-09-15 12:10:00,35.78,35.78,35.74,35.74,31500.0,24.5496,24.5496,24.5221,24.5221,31500.0
2010-09-15 12:20:00,35.74,35.75,35.74,35.75,67900.0,24.5221,24.529,24.5221,24.529,67900.0
2010-09-15 12:30:00,35.75,35.75,35.74,35.75,24300.0,24.529,24.529,24.5221,24.529,24300.0
2010-09-15 12:40:00,35.75,35.76,35.72,35.74,77500.0,24.529,24.5359,24.5084,24.5221,77500.0
2010-09-15 12:50:00,35.75,35.75,35.69,35.72,85500.0,24.529,24.529,24.4878,24.5084,85500.0
2010-09-15 13:00:00,35.72,35.73,35.69,35.73,121100.0,24.5084,24.5153,24.4878,24.5153,121100.0
2010-09-15 13:10:00,35.72,35.73,35.7,35.72,30900.0,24.5084,24.5153,24.4947,24.5084,30900.0
2010-09-15 13:20:00,35.71,35.73,35.7,35.7,51500.0,24.5016,24.5153,24.4947,24.4947,51500.0
2010-09-15 13:30:00,35.71,35.71,35.67,35.7,57300.0,24.5016,24.5016,24.4741,24.4947,57300.0
2010-09-15 13:40:00,35.7,35.7,35.66,35.67,49200.0,24.4947,24.4947,24.4673,24.4741,49200.0
2010-09-15 13:50:00,35.67,35.7,35.66,35.69,39200.0,24.4741,24.4947,24.4673,24.4878,39200.0
2010-09-15 14:00:00,35.7,35.74,35.69,35.72,83300.0,24.4947,24.5221,24.4878,24.5084,83300.0
2010-09-15 14:10:00,35.72,35.72,35.67,35.67,60800.0,24.5084,24.5084,24.4741,24.4741,60800.0
2010-09-15 14:20:00,35.68,35.71,35.67,35.71,41900.0,24.481,24.5016,24.4741,24.5016,41900.0
2010-09-15 14:30:00,35.7,35.71,35.63,35.64,132600.0,24.4947,24.5016,24.4467,24.4535,132600.0
2010-09-15 14:40:00,35.63,35.66,35.61,35.61,80100.0,24.4467,24.4673,24.433,24.433,80100.0
2010-09-15 14:50:00,35.61,35.68,35.6,35.65,100200.0,24.433,24.481,24.4261,24.4604,100200.0
2010-09-15 15:00:00,35.65,35.65,35.6,35.62,124100.0,24.4604,24.4604,24.4261,24.4398,124100.0
2010-09-15 15:10:00,35.62,35.65,35.6,35.63,131300.0,24.4398,24.4604,24.4261,24.4467,131300.0
2010-09-15 15:20:00,35.63,35.74,35.61,35.71,212300.0,24.4467,24.5221,24.433,24.5016,212300.0
2010-09-15 15:30:00,35.71,35.76,35.71,35.75,217200.0,24.5016,24.5359,24.5016,24.529,217200.0
2010-09-15 15:40:00,35.74,35.75,35.71,35.72,182200.0,24.5221,24.529,24.5016,24.5084,182200.0
2010-09-15 15:50:00,35.72,35.75,35.71,35.72,337400.0,24.5084,24.529,24.5016,24.5084,337400.0
2010-09-16 09:30:00,35.58,35.62,35.38,35.58,152200.0,24.4124,24.4398,24.2751,24.4124,152200.0
2010-09-16 09:40:00,35.59,35.59,35.48,35.55,87200.0,24.4192,24.4192,24.3438,24.3918,87200.0
2010-09-16 09:50:00,35.54,35.6,35.49,35.57,62300.0,24.3849,24.4261,24.3506,24.4055,62300.0
2010-09-16 10:00:00,35.55,35.66,35.43,35.59,117700.0,24.3918,24.4673,24.3095,24.4192,117700.0
2010-09-16 10:10:00,35.6,35.65,35.54,35.55,66800.0,24.4261,24.4604,24.3849,24.3918,66800.0
2010-09-16 10:20:00,35.56,35.65,35.54,35.64,142700.0,24.3986,24.4604,24.3849,24.4535,142700.0
2010-09-16 10:30:00,35.64,35.65,35.58,35.59,130800.0,24.4535,24.4604,24.4124,24.4192,130800.0
2010-09-16 10:40:00,35.58,35.69,35.57,35.66,108600.0,24.4124,24.4878,24.4055,24.4673,108600.0
2010-09-16 10:50:00,35.66,35.7,35.64,35.67,76600.0,24.4673,24.4947,24.4535,24.4741,76600.0
2010-09-16 11:00:00,35.66,35.69,35.64,35.65,79900.0,24.4673,24.4878,24.4535,24.4604,79900.0
2010-09-16 11:10:00,35.64,35.64,35.55,35.56,52900.0,24.4535,24.4535,24.3918,24.3986,52900.0
2010-09-16 11:20:00,35.55,35.56,35.49,35.5,62600.0,24.3918,24.3986,24.3506,24.3575,62600.0
2010-09-16 11:30:00,35.51,35.57,35.49,35.56,56600.0,24.3643,24.4055,24.3506,24.3986,56600.0
2010-09-16 11:40:00,35.55,35.55,35.46,35.47,84900.0,24.3918,24.3918,24.33,24.3369,84900.0
2010-09-16 11:50:00,35.46,35.55,35.46,35.5,59600.0,24.33,24.3918,24.33,24.3575,59600.0
2010-09-16 12:00:00,35.5,35.51,35.44,35.45,103600.0,24.3575,24.3643,24.3163,24.3232,103600.0
2010-09-16 12:10:00,35.45,35.49,35.45,35.48,109900.0,24.3232,24.3506,24.3232,24.3438,109900.0
2010-09-16 12:20:00,35.49,35.5,35.47,35.49,53100.0,24.3506,24.3575,24.3369,24.3506,53100.0
2010-09-16 12:30:00,35.49,35.55,35.48,35.55,40600.0,24.3506,24.3918,24.3438,24.3918,40600.0
2010-09-16 12:40:00,35.55,35.61,35.55,35.61,73200.0,24.3918,24.433,24.3918,24.433,73200.0
2010-09-16 12:50:00,35.6,35.61,35.54,35.57,88600.0,24.4261,24.433,24.3849,24.4055,88600.0
2010-09-16 13:00:00,35.57,35.58,35.56,35.57,36900.0,24.4055,24.4124,24.3986,24.4055,36900.0
2010-09-16 13:10:00,35.57,35.57,35.51,35.54,71500.0,24.4055,24.4055,24.3643,24.3849,71500.0
2010-09-16 13:20:00,35.53,35.6,35.53,35.55,73000.0,24.3781,24.4261,24.3781,24.3918,73000.0
2010-09-16 13:30:00,35.56,35.59,35.55,35.59,44800.0,24.3986,24.4192,24.3918,24.4192,44800.0
2010-09-16 13:40:00,35.59,35.64,35.58,35.6,52800.0,24.4192,24.4535,24.4124,24.4261,52800.0
2010-09-16 13:50:00,35.6,35.62,35.59,35.61,33400.0,24.4261,24.4398,24.4192,24.433,33400.0
2010-09-16 14:00:00,35.61,35.68,35.6,35.65,66900.0,24.433,24.481,24.4261,24.4604,66900.0
2010-09-16 14:10:00,35.65,35.69,35.64,35.67,73400.0,24.4604,24.4878,24.4535,24.4741,73400.0
2010-09-16 14:20:00,35.67,35.74,35.65,35.7,78200.0,24.4741,24.5221,24.4604,24.4947,78200.0
2010-09-16 14:30:00,35.7,35.71,35.68,35.69,28100.0,24.4947,24.5016,24.481,24.4878,28100.0
2010-09-16 14:40:00,35.68,35.69,35.66,35.68,49100.0,24.481,24.4878,24.4673,24.481,49100.0
2010-09-16 14:50:00,35.67,35.68,35.65,35.65,51600.0,24.4741,24.481,24.4604,24.4604,51600.0
2010-09-16 15:00:00,35.65,35.72,35.64,35.71,160800.0,24.4604,24.5084,24.4535,24.5016,160800.0
2010-09-16 15:10:00,35.72,35.76,35.71,35.76,97200.0,24.5084,24.5359,24.5016,24.5359,97200.0
2010-09-16 15:20:00,35.76,35.76,35.71,35.71,130700.0,24.5359,24.5359,24.5016,24.5016,130700.0
2010-09-16 15:30:00,35.71,35.72,35.67,35.69,230800.0,24.5016,24.5084,24.4741,24.4878,230800.0
2010-09-16 15:40:00,35.68,35.69,35.59,35.66,359500.0,24.481,24.4878,24.4192,24.4673,359500.0
2010-09-16 15:50:00,35.66,35.69,35.65,35.67,477900.0,24.4673,24.4878,24.4604,24.4741,477900.0
2010-09-17 09:30:00,35.84,35.97,35.8,35.95,1298900.0,24.5908,24.68,24.5633,24.6662,1298900.0
2010-09-17 09:40:00,35.95,35.95,35.85,35.89,90900.0,24.6662,24.6662,24.5976,24.6251,90900.0
2010-09-17 09:50:00,35.88,35.88,35.67,35.69,149300.0,24.6182,24.6182,24.4741,24.4878,149300.0
2010-09-17 10:00:00,35.69,35.69,35.59,35.6,94400.0,24.4878,24.4878,24.4192,24.4261,94400.0
2010-09-17 10:10:00,35.6,35.71,35.58,35.7,76200.0,24.4261,24.5016,24.4124,24.4947,76200.0
2010-09-17 10:20:00,35.69,35.76,35.69,35.7,49800.0,24.4878,24.5359,24.4878,24.4947,49800.0
2010-09-17 10:30:00,35.7,35.73,35.64,35.72,64000.0,24.4947,24.5153,24.4535,24.5084,64000.0
2010-09-17 10:40:00,35.72,35.78,35.68,35.77,49500.0,24.5084,24.5496,24.481,24.5427,49500.0
2010-09-17 10:50:00,35.76,35.78,35.75,35.76,95700.0,24.5359,24.5496,24.529,24.5359,95700.0
2010-09-17 11:00:00,35.76,35.81,35.75,35.78,77100.0,24.5359,24.5702,24.529,24.5496,77100.0
2010-09-17 11:10:00,35.78,35.8,35.72,35.73,85400.0,24.5496,24.5633,24.5084,24.5153,85400.0
2010-09-17 11:20:00,35.73,35.73,35.64,35.66,82800.0,24.5153,24.5153,24.4535,24.4673,82800.0
2010-09-17 11:30:00,35.66,35.72,35.65,35.69,53800.0,24.4673,24.5084,24.4604,24.4878,53800.0
2010-09-17 11:40:00,35.69,35.71,35.66,35.66,37800.0,24.4878,24.5016,24.4673,24.4673,37800.0
2010-09-17 11:50:00,35.67,35.7,35.64,35.67,38900.0,24.4741,24.4947,24.4535,24.4741,38900.0
2010-09-17 12:00:00,35.66,35.71,35.66,35.7,29400.0,24.4673,24.5016,24.4673,24.4947,29400.0
2010-09-17 12:10:00,35.7,35.7,35.66,35.7,44100.0,24.4947,24.4947,24.4673,24.4947,44100.0
2010-09-17 12:20:00,35.7,35.73,35.68,35.72,29500.0,24.4947,24.5153,24.481,24.5084,29500.0
2010-09-17 12:30:00,35.72,35.73,35.7,35.72,45100.0,24.5084,24.5153,24.4947,24.5084,45100.0
2010-09-17 12:40:00,35.72,35.73,35.7,35.73,56900.0,24.5084,24.5153,24.4947,24.5153,56900.0
2010-09-17 12:50:00,35.73,35.74,35.69,35.71,61600.0,24.5153,24.5221,24.4878,24.5016,61600.0
2010-09-17 13:00:00,35.71,35.73,35.7,35.71,36100.0,24.5016,24.5153,24.4947,24.5016,36100.0
2010-09-17 13:10:00,35.71,35.72,35.67,35.68,38100.0,24.5016,24.5084,24.4741,24.481,38100.0
2010-09-17 13:20:00,35.68,35.75,35.68,35.74,35800.0,24.481,24.529,24.481,24.5221,35800.0
2010-09-17 13:30:00,35.73,35.76,35.72,35.72,34300.0,24.5153,24.5359,24.5084,24.5084,34300.0
2010-09-17 13:40:00,35.72,35.74,35.7,35.72,48700.0,24.5084,24.5221,24.4947,24.5084,48700.0
2010-09-17 13:50:00,35.73,35.78,35.73,35.75,31100.0,24.5153,24.5496,24.5153,24.529,31100.0
2010-09-17 14:00:00,35.74,35.76,35.72,35.73,36300.0,24.5221,24.5359,24.5084,24.5153,36300.0
2010-09-17 14:10:00,35.73,35.77,35.72,35.77,34000.0,24.5153,24.5427,24.5084,24.5427,34000.0
2010-09-17 14:20:00,35.77,35.79,35.76,35.78,45300.0,24.5427,24.5565,24.5359,24.5496,45300.0
2010-09-17 14:30:00,35.78,35.81,35.78,35.81,59000.0,24.5496,24.5702,24.5496,24.5702,59000.0
2010-09-17 14:40:00,35.81,35.81,35.78,35.8,73400.0,24.5702,24.5702,24.5496,24.5633,73400.0
2010-09-17 14:50:00,35.8,35.81,35.78,35.8,52200.0,24.5633,24.5702,24.5496,24.5633,52200.0
2010-09-17 15:00:00,35.79,35.8,35.76,35.78,64000.0,24.5565,24.5633,24.5359,24.5496,64000.0
2010-09-17 15:10:00,35.78,35.78,35.75,35.77,103600.0,24.5496,24.5496,24.529,24.5427,103600.0
2010-09-17 15:20:00,35.77,35.79,35.74,35.74,87800.0,24.5427,24.5565,24.5221,24.5221,87800.0
2010-09-17 15:30:00,35.74,35.8,35.74,35.8,170800.0,24.5221,24.5633,24.5221,24.5633,170800.0
2010-09-17 15:40:00,35.8,35.85,35.79,35.85,321600.0,24.5633,24.5976,24.5565,24.5976,321600.0
2010-09-17 15:50:00,35.84,35.85,35.79,35.8,395900.0,24.5908,24.5976,24.5565,24.5633,395900.0
2010-09-20 09:30:00,35.92,36.01,35.85,35.93,121000.0,24.6457,24.7074,24.5976,24.6525,121000.0
2010-09-20 09:40:00,35.93,35.99,35.89,35.92,141900.0,24.6525,24.6937,24.6251,24.6457,141900.0
2010-09-20 09:50:00,35.9,35.94,35.88,35.93,181200.0,24.6319,24.6594,24.6182,24.6525,181200.0
2010-09-20 10:00:00,35.92,36.01,35.91,36.01,128900.0,24.6457,24.7074,24.6388,24.7074,128900.0
2010-09-20 10:10:00,36.01,36.07,36.0,36.07,74700.0,24.7074,24.7486,24.7005,24.7486,74700.0
2010-09-20 10:20:00,36.06,36.1,36.04,36.06,58900.0,24.7417,24.7692,24.728,24.7417,58900.0
2010-09-20 10:30:00,36.06,36.06,35.99,36.02,118700.0,24.7417,24.7417,24.6937,24.7143,118700.0
2010-09-20 10:40:00,36.02,36.04,35.97,35.98,131100.0,24.7143,24.728,24.68,24.6868,131100.0
2010-09-20 10:50:00,35.98,36.01,35.97,35.97,114800.0,24.6868,24.7074,24.68,24.68,114800.0
2010-09-20 11:00:00,35.98,36.0,35.9,35.9,127600.0,24.6868,24.7005,24.6319,24.6319,127600.0
2010-09-20 11:10:00,35.9,35.91,35.83,35.85,165600.0,24.6319,24.6388,24.5839,24.5976,165600.0
2010-09-20 11:20:00,35.85,35.92,35.84,35.89,187400.0,24.5976,24.6457,24.5908,24.6251,187400.0
2010-09-20 11:30:00,35.9,35.94,35.89,35.92,119800.0,24.6319,24.6594,24.6251,24.6457,119800.0
2010-09-20 11:40:00,35.91,35.96,35.9,35.95,78800.0,24.6388,24.6731,24.6319,24.6662,78800.0
2010-09-20 11:50:00,35.95,35.96,35.89,35.91,75900.0,24.6662,24.6731,24.6251,24.6388,75900.0
2010-09-20 12:00:00,35.92,35.92,35.85,35.85,90500.0,24.6457,24.6457,24.5976,24.5976,90500.0
2010-09-20 12:10:00,35.85,35.86,35.81,35.84,60000.0,24.5976,24.6045,24.5702,24.5908,60000.0
2010-09-20 12:20:00,35.84,35.88,35.81,35.87,76400.0,24.5908,24.6182,24.5702,24.6113,76400.0
2010-09-20 12:30:00,35.88,35.99,35.87,35.99,81000.0,24.6182,24.6937,24.6113,24.6937,81000.0
2010-09-20 12:40:00,35.99,36.04,35.98,36.03,54900.0,24.6937,24.728,24.6868,24.7211,54900.0
2010-09-20 12:50:00,36.04,36.07,36.03,36.06,61200.0,24.728,24.7486,24.7211,24.7417,61200.0
2010-09-20 13:00:00,36.06,36.11,36.02,36.09,110100.0,24.7417,24.776,24.7143,24.7623,110100.0
2010-09-20 13:10:00,36.09,36.1,36.03,36.08,68700.0,24.7623,24.7692,24.7211,24.7554,68700.0
2010-09-20 13:20:00,36.08,36.1,36.04,36.08,90700.0,24.7554,24.7692,24.728,24.7554,90700.0
2010-09-20 13:30:00,36.08,36.14,36.07,36.11,87900.0,24.7554,24.7966,24.7486,24.776,87900.0
2010-09-20 13:40:00,36.11,36.18,36.11,36.15,87800.0,24.776,24.824,24.776,24.8035,87800.0
2010-09-20 13:50:00,36.15,36.17,36.14,36.15,51300.0,24.8035,24.8172,24.7966,24.8035,51300.0
2010-09-20 14:00:00,36.15,36.16,36.07,36.1,144500.0,24.8035,24.8103,24.7486,24.7692,144500.0
2010-09-20 14:10:00,36.08,36.18,36.08,36.17,70900.0,24.7554,24.824,24.7554,24.8172,70900.0
2010-09-20 14:20:00,36.17,36.22,36.16,36.2,140400.0,24.8172,24.8515,24.8103,24.8378,140400.0
2010-09-20 14:30:00,36.2,36.23,36.18,36.2,114800.0,24.8378,24.8584,24.824,24.8378,114800.0
2010-09-20 14:40:00,36.2,36.21,36.18,36.19,93100.0,24.8378,24.8446,24.824,24.8309,93100.0
2010-09-20 14:50:00,36.18,36.24,36.18,36.24,125900.0,24.824,24.8652,24.824,24.8652,125900.0
2010-09-20 15:00:00,36.23,36.29,36.23,36.28,303700.0,24.8584,24.8995,24.8584,24.8927,303700.0
2010-09-20 15:10:00,36.29,36.35,36.28,36.35,150300.0,24.8995,24.9407,24.8927,24.9407,150300.0
2010-09-20 15:20:00,36.35,36.36,36.32,36.33,192500.0,24.9407,24.9475,24.9201,24.927,192500.0
2010-09-20 15:30:00,36.32,36.36,36.31,36.35,267000.0,24.9201,24.9475,24.9132,24.9407,267000.0
2010-09-20 15:40:00,36.35,36.37,36.31,36.31,291100.0,24.9407,24.9544,24.9132,24.9132,291100.0
2010-09-20 15:50:00,36.32,36.39,36.31,36.33,583600.0,24.9201,24.9681,24.9132,24.927,583600.0
2010-09-21 09:30:00,36.38,36.38,36.2,36.22,143300.0,24.9613,24.9613,24.8378,24.8515,143300.0
2010-09-21 09:40:00,36.21,36.27,36.18,36.23,134700.0,24.8446,24.8858,24.824,24.8584,134700.0
2010-09-21 09:50:00,36.23,36.32,36.2,36.29,134500.0,24.8584,24.9201,24.8378,24.8995,134500.0
2010-09-21 10:00:00,36.3,36.32,36.22,36.25,77900.0,24.9064,24.9201,24.8515,24.8721,77900.0
2010-09-21 10:10:00,36.24,36.32,36.24,36.25,72100.0,24.8652,24.9201,24.8652,24.8721,72100.0
2010-09-21 10:20:00,36.26,36.27,36.16,36.18,77500.0,24.8789,24.8858,24.8103,24.824,77500.0
2010-09-21 10:30:00,36.18,36.25,36.16,36.22,98400.0,24.824,24.8721,24.8103,24.8515,98400.0
2010-09-21 10:40:00,36.21,36.24,36.18,36.24,104400.0,24.8446,24.8652,24.824,24.8652,104400.0
2010-09-21 10:50:00,36.23,36.28,36.14,36.17,91600.0,24.8584,24.8927,24.7966,24.8172,91600.0
2010-09-21 11:00:00,36.17,36.22,36.15,36.19,61800.0,24.8172,24.8515,24.8035,24.8309,61800.0
2010-09-21 11:10:00,36.2,36.25,36.19,36.22,63700.0,24.8378,24.8721,24.8309,24.8515,63700.0
2010-09-21 11:20:00,36.22,36.29,36.22,36.28,108000.0,24.8515,24.8995,24.8515,24.8927,108000.0
2010-09-21 11:30:00,36.27,36.32,36.26,36.31,61200.0,24.8858,24.9201,24.8789,24.9132,61200.0
2010-09-21 11:40:00,36.3,36.31,36.24,36.24,270300.0,24.9064,24.9132,24.8652,24.8652,270300.0
2010-09-21 11:50:00,36.24,36.26,36.16,36.17,128800.0,24.8652,24.8789,24.8103,24.8172,128800.0
2010-09-21 12:00:00,36.18,36.18,36.1,36.1,92400.0,24.824,24.824,24.7692,24.7692,92400.0
2010-09-21 12:10:00,36.1,36.18,36.1,36.16,84500.0,24.7692,24.824,24.7692,24.8103,84500.0
2010-09-21 12:20:00,36.16,36.19,36.15,36.15,53600.0,24.8103,24.8309,24.8035,24.8035,53600.0
2010-09-21 12:30:00,36.15,36.21,36.13,36.2,71900.0,24.8035,24.8446,24.7897,24.8378,71900.0
2010-09-21 12:40:00,36.2,36.28,36.2,36.28,25600.0,24.8378,24.8927,24.8378,24.8927,25600.0
2010-09-21 12:50:00,36.28,36.29,36.26,36.28,22700.0,24.8927,24.8995,24.8789,24.8927,22700.0
2010-09-21 13:00:00,36.29,36.29,36.15,36.16,85300.0,24.8995,24.8995,24.8035,24.8103,85300.0
2010-09-21 13:10:00,36.15,36.16,36.13,36.15,70100.0,24.8035,24.8103,24.7897,24.8035,70100.0
2010-09-21 13:20:00,36.14,36.15,36.1,36.1,72300.0,24.7966,24.8035,24.7692,24.7692,72300.0
2010-09-21 13:30:00,36.1,36.11,36.1,36.1,30400.0,24.7692,24.776,24.7692,24.7692,30400.0
2010-09-21 13:40:00,36.1,36.13,36.08,36.12,58300.0,24.7692,24.7897,24.7554,24.7829,58300.0
2010-09-21 13:50:00,36.13,36.18,36.12,36.17,70700.0,24.7897,24.824,24.7829,24.8172,70700.0
2010-09-21 14:00:00,36.17,36.21,36.15,36.21,52800.0,24.8172,24.8446,24.8035,24.8446,52800.0
2010-09-21 14:10:00,36.21,36.34,36.09,36.32,166000.0,24.8446,24.9338,24.7623,24.9201,166000.0
2010-09-21 14:20:00,36.33,36.37,36.28,36.34,110500.0,24.927,24.9544,24.8927,24.9338,110500.0
2010-09-21 14:30:00,36.33,36.47,36.31,36.46,165300.0,24.927,25.023,24.9132,25.0162,165300.0
2010-09-21 14:40:00,36.47,36.49,36.4,36.43,153500.0,25.023,25.0367,24.975,24.9956,153500.0
2010-09-21 14:50:00,36.44,36.44,36.32,36.39,138000.0,25.0024,25.0024,24.9201,24.9681,138000.0
2010-09-21 15:00:00,36.4,36.41,36.32,36.41,126300.0,24.975,24.9819,24.9201,24.9819,126300.0
2010-09-21 15:10:00,36.41,36.41,36.32,36.4,138700.0,24.9819,24.9819,24.9201,24.975,138700.0
2010-09-21 15:20:00,36.4,36.41,36.33,36.37,101100.0,24.975,24.9819,24.927,24.9544,101100.0
2010-09-21 15:30:00,36.36,36.38,36.2,36.26,246600.0,24.9475,24.9613,24.8378,24.8789,246600.0
2010-09-21 15:40:00,36.26,36.33,36.25,36.29,211800.0,24.8789,24.927,24.8721,24.8995,211800.0
2010-09-21 15:50:00,36.28,36.33,36.26,36.32,352900.0,24.8927,24.927,24.8789,24.9201,352900.0
2010-09-22 09:30:00,36.22,36.61,36.22,36.58,245500.0,24.8515,25.1191,24.8515,25.0985,245500.0
2010-09-22 09:40:00,36.59,36.71,36.56,36.66,256700.0,25.1054,25.1877,25.0848,25.1534,256700.0
2010-09-22 09:50:00,36.66,36.68,36.51,36.55,142800.0,25.1534,25.1671,25.0505,25.0779,142800.0
2010-09-22 10:00:00,36.55,36.62,36.54,36.61,133100.0,25.0779,25.1259,25.0711,25.1191,133100.0
2010-09-22 10:10:00,36.61,36.65,36.54,36.56,142200.0,25.1191,25.1465,25.0711,25.0848,142200.0
2010-09-22 10:20:00,36.56,36.58,36.45,36.45,105300.0,25.0848,25.0985,25.0093,25.0093,105300.0
2010-09-22 10:30:00,36.44,36.47,36.31,36.31,121700.0,25.0024,25.023,24.9132,24.9132,121700.0
2010-09-22 10:40:00,36.31,36.34,36.26,36.32,372500.0,24.9132,24.9338,24.8789,24.9201,372500.0
2010-09-22 10:50:00,36.31,36.41,36.31,36.4,93800.0,24.9132,24.9819,24.9132,24.975,93800.0
2010-09-22 11:00:00,36.39,36.44,36.34,36.37,71600.0,24.9681,25.0024,24.9338,24.9544,71600.0
2010-09-22 11:10:00,36.37,36.4,36.32,36.35,129800.0,24.9544,24.975,24.9201,24.9407,129800.0
2010-09-22 11:20:00,36.34,36.35,36.2,36.27,104600.0,24.9338,24.9407,24.8378,24.8858,104600.0
2010-09-22 11:30:00,36.26,36.26,36.2,36.23,87200.0,24.8789,24.8789,24.8378,24.8584,87200.0
2010-09-22 11:40:00,36.22,36.23,36.18,36.18,104300.0,24.8515,24.8584,24.824,24.824,104300.0
2010-09-22 11:50:00,36.18,36.21,36.17,36.2,196100.0,24.824,24.8446,24.8172,24.8378,196100.0
2010-09-22 12:00:00,36.2,36.21,36.16,36.2,133600.0,24.8378,24.8446,24.8103,24.8378,133600.0
2010-09-22 12:10:00,36.19,36.21,36.18,36.18,162200.0,24.8309,24.8446,24.824,24.824,162200.0
2010-09-22 12:20:00,36.19,36.2,36.15,36.15,70600.0,24.8309,24.8378,24.8035,24.8035,70600.0
2010-09-22 12:30:00,36.16,36.16,36.12,36.13,173000.0,24.8103,24.8103,24.7829,24.7897,173000.0
2010-09-22 12:40:00,36.12,36.13,36.07,36.08,98500.0,24.7829,24.7897,24.7486,24.7554,98500.0
2010-09-22 12:50:00,36.08,36.09,36.06,36.07,57800.0,24.7554,24.7623,24.7417,24.7486,57800.0
2010-09-22 13:00:00,36.07,36.1,36.02,36.03,141700.0,24.7486,24.7692,24.7143,24.7211,141700.0
2010-09-22 13:10:00,36.03,36.05,36.02,36.04,79500.0,24.7211,24.7348,24.7143,24.728,79500.0
2010-09-22 13:20:00,36.05,36.1,36.04,36.08,72200.0,24.7348,24.7692,24.728,24.7554,72200.0
2010-09-22 13:30:00,36.09,36.11,36.08,36.11,71100.0,24.7623,24.776,24.7554,24.776,71100.0
2010-09-22 13:40:00,36.11,36.11,36.07,36.08,92600.0,24.776,24.776,24.7486,24.7554,92600.0
2010-09-22 13:50:00,36.08,36.1,36.02,36.02,139900.0,24.7554,24.7692,24.7143,24.7143,139900.0
2010-09-22 14:00:00,36.03,36.05,35.99,36.05,171900.0,24.7211,24.7348,24.6937,24.7348,171900.0
2010-09-22 14:10:00,36.05,36.1,36.02,36.04,139500.0,24.7348,24.7692,24.7143,24.728,139500.0
2010-09-22 14:20:00,36.04,36.09,36.03,36.07,164000.0,24.728,24.7623,24.7211,24.7486,164000.0
2010-09-22 14:30:00,36.08,36.18,36.07,36.17,84400.0,24.7554,24.824,24.7486,24.8172,84400.0
2010-09-22 14:40:00,36.16,36.19,36.13,36.14,94100.0,24.8103,24.8309,24.7897,24.7966,94100.0
2010-09-22 14:50:00,36.15,36.16,36.11,36.15,79300.0,24.8035,24.8103,24.776,24.8035,79300.0
2010-09-22 15:00:00,36.15,36.25,36.12,36.12,194000.0,24.8035,24.8721,24.7829,24.7829,194000.0
2010-09-22 15:10:00,36.12,36.13,36.06,36.06,133600.0,24.7829,24.7897,24.7417,24.7417,133600.0
2010-09-22 15:20:00,36.06,36.12,36.05,36.09,287200.0,24.7417,24.7829,24.7348,24.7623,287200.0
2010-09-22 15:30:00,36.09,36.12,36.05,36.12,817100.0,24.7623,24.7829,24.7348,24.7829,817100.0
2010-09-22 15:40:00,36.12,36.13,36.04,36.04,319100.0,24.7829,24.7897,24.728,24.728,319100.0
2010-09-22 15:50:00,36.04,36.08,36.03,36.07,367000.0,24.728,24.7554,24.7211,24.7486,367000.0
2010-09-23 09:30:00,35.93,35.93,35.77,35.88,142800.0,24.6525,24.6525,24.5427,24.6182,142800.0
2010-09-23 09:40:00,35.88,35.92,35.77,35.78,170400.0,24.6182,24.6457,24.5427,24.5496,170400.0
2010-09-23 09:50:00,35.79,35.87,35.75,35.78,149700.0,24.5565,24.6113,24.529,24.5496,149700.0
2010-09-23 10:00:00,35.78,35.86,35.75,35.81,171000.0,24.5496,24.6045,24.529,24.5702,171000.0
2010-09-23 10:10:00,35.81,35.88,35.8,35.84,141000.0,24.5702,24.6182,24.5633,24.5908,141000.0
2010-09-23 10:20:00,35.84,35.84,35.79,35.8,145200.0,24.5908,24.5908,24.5565,24.5633,145200.0
2010-09-23 10:30:00,35.8,35.91,35.8,35.9,173300.0,24.5633,24.6388,24.5633,24.6319,173300.0
2010-09-23 10:40:00,35.9,35.9,35.83,35.83,74100.0,24.6319,24.6319,24.5839,24.5839,74100.0
2010-09-23 10:50:00,35.84,35.84,35.76,35.76,125900.0,24.5908,24.5908,24.5359,24.5359,125900.0
2010-09-23 11:00:00,35.77,35.81,35.75,35.77,73400.0,24.5427,24.5702,24.529,24.5427,73400.0
2010-09-23 11:10:00,35.78,35.91,35.77,35.89,101600.0,24.5496,24.6388,24.5427,24.6251,101600.0
2010-09-23 11:20:00,35.89,35.97,35.89,35.94,188500.0,24.6251,24.68,24.6251,24.6594,188500.0
2010-09-23 11:30:00,35.95,36.0,35.93,36.0,111700.0,24.6662,24.7005,24.6525,24.7005,111700.0
2010-09-23 11:40:00,36.0,36.01,35.97,36.0,138500.0,24.7005,24.7074,24.68,24.7005,138500.0
2010-09-23 11:50:00,35.99,36.0,35.96,35.98,121000.0,24.6937,24.7005,24.6731,24.6868,121000.0
2010-09-23 12:00:00,35.97,35.98,35.9,35.91,79000.0,24.68,24.6868,24.6319,24.6388,79000.0
2010-09-23 12:10:00,35.9,35.92,35.86,35.9,87100.0,24.6319,24.6457,24.6045,24.6319,87100.0
2010-09-23 12:20:00,35.9,35.97,35.9,35.92,71800.0,24.6319,24.68,24.6319,24.6457,71800.0
2010-09-23 12:30:00,35.92,36.0,35.92,35.96,60500.0,24.6457,24.7005,24.6457,24.6731,60500.0
2010-09-23 12:40:00,35.96,35.98,35.95,35.97,34400.0,24.6731,24.6868,24.6662,24.68,34400.0
2010-09-23 12:50:00,35.97,35.99,35.94,35.95,87400.0,24.68,24.6937,24.6594,24.6662,87400.0
2010-09-23 13:00:00,35.95,35.99,35.94,35.98,30800.0,24.6662,24.6937,24.6594,24.6868,30800.0
2010-09-23 13:10:00,35.99,36.0,35.92,35.94,74800.0,24.6937,24.7005,24.6457,24.6594,74800.0
2010-09-23 13:20:00,35.93,36.0,35.93,35.96,87600.0,24.6525,24.7005,24.6525,24.6731,87600.0
2010-09-23 13:30:00,35.96,35.97,35.94,35.94,48700.0,24.6731,24.68,24.6594,24.6594,48700.0
2010-09-23 13:40:00,35.94,35.94,35.9,35.93,81600.0,24.6594,24.6594,24.6319,24.6525,81600.0
2010-09-23 13:50:00,35.94,35.97,35.91,35.93,47100.0,24.6594,24.68,24.6388,24.6525,47100.0
2010-09-23 14:00:00,35.94,35.98,35.94,35.95,40900.0,24.6594,24.6868,24.6594,24.6662,40900.0
2010-09-23 14:10:00,35.96,35.97,35.95,35.95,20300.0,24.6731,24.68,24.6662,24.6662,20300.0
2010-09-23 14:20:00,35.95,35.99,35.95,35.95,50000.0,24.6662,24.6937,24.6662,24.6662,50000.0
2010-09-23 14:30:00,35.96,35.98,35.91,35.91,45100.0,24.6731,24.6868,24.6388,24.6388,45100.0
2010-09-23 14:40:00,35.91,35.93,35.88,35.89,58300.0,24.6388,24.6525,24.6182,24.6251,58300.0
2010-09-23 14:50:00,35.9,35.91,35.85,35.87,114200.0,24.6319,24.6388,24.5976,24.6113,114200.0
2010-09-23 15:00:00,35.87,35.89,35.8,35.82,78600.0,24.6113,24.6251,24.5633,24.577,78600.0
2010-09-23 15:10:00,35.82,35.85,35.8,35.84,132700.0,24.577,24.5976,24.5633,24.5908,132700.0
2010-09-23 15:20:00,35.84,35.85,35.77,35.77,118000.0,24.5908,24.5976,24.5427,24.5427,118000.0
2010-09-23 15:30:00,35.77,35.81,35.76,35.77,194200.0,24.5427,24.5702,24.5359,24.5427,194200.0
2010-09-23 15:40:00,35.76,35.83,35.75,35.79,196600.0,24.5359,24.5839,24.529,24.5565,196600.0
2010-09-23 15:50:00,35.8,35.86,35.79,35.86,306600.0,24.5633,24.6045,24.5565,24.6045,306600.0
2010-09-24 09:30:00,36.21,36.21,36.06,36.15,247200.0,24.8446,24.8446,24.7417,24.8035,247200.0
2010-09-24 09:40:00,36.14,36.18,36.08,36.12,154300.0,24.7966,24.824,24.7554,24.7829,154300.0
2010-09-24 09:50:00,36.13,36.2,36.09,36.15,166100.0,24.7897,24.8378,24.7623,24.8035,166100.0
2010-09-24 10:00:00,36.14,36.28,36.08,36.23,200300.0,24.7966,24.8927,24.7554,24.8584,200300.0
2010-09-24 10:10:00,36.23,36.25,36.14,36.14,130100.0,24.8584,24.8721,24.7966,24.7966,130100.0
2010-09-24 10:20:00,36.14,36.25,36.12,36.23,192600.0,24.7966,24.8721,24.7829,24.8584,192600.0
2010-09-24 10:30:00,36.24,36.24,36.14,36.15,142000.0,24.8652,24.8652,24.7966,24.8035,142000.0
2010-09-24 10:40:00,36.15,36.21,36.1,36.11,149400.0,24.8035,24.8446,24.7692,24.776,149400.0
2010-09-24 10:50:00,36.11,36.12,36.02,36.03,123900.0,24.776,24.7829,24.7143,24.7211,123900.0
2010-09-24 11:00:00,36.03,36.08,36.03,36.08,127500.0,24.7211,24.7554,24.7211,24.7554,127500.0
2010-09-24 11:10:00,36.08,36.12,36.07,36.11,98700.0,24.7554,24.7829,24.7486,24.776,98700.0
2010-09-24 11:20:00,36.12,36.12,36.04,36.05,93500.0,24.7829,24.7829,24.728,24.7348,93500.0
2010-09-24 11:30:00,36.06,36.13,36.01,36.13,473000.0,24.7417,24.7897,24.7074,24.7897,473000.0
2010-09-24 11:40:00,36.13,36.16,36.1,36.16,82000.0,24.7897,24.8103,24.7692,24.8103,82000.0
2010-09-24 11:50:00,36.15,36.2,36.15,36.19,88900.0,24.8035,24.8378,24.8035,24.8309,88900.0
2010-09-24 12:00:00,36.19,36.19,36.1,36.11,208600.0,24.8309,24.8309,24.7692,24.776,208600.0
2010-09-24 12:10:00,36.1,36.14,36.1,36.14,80800.0,24.7692,24.7966,24.7692,24.7966,80800.0
2010-09-24 12:20:00,36.14,36.14,36.08,36.08,172000.0,24.7966,24.7966,24.7554,24.7554,172000.0
2010-09-24 12:30:00,36.09,36.1,36.04,36.1,116600.0,24.7623,24.7692,24.728,24.7692,116600.0
2010-09-24 12:40:00,36.1,36.15,36.08,36.09,124000.0,24.7692,24.8035,24.7554,24.7623,124000.0
2010-09-24 12:50:00,36.09,36.1,36.04,36.06,110700.0,24.7623,24.7692,24.728,24.7417,110700.0
2010-09-24 13:00:00,36.05,36.13,36.05,36.12,68400.0,24.7348,24.7897,24.7348,24.7829,68400.0
2010-09-24 13:10:00,36.12,36.14,36.11,36.13,130800.0,24.7829,24.7966,24.776,24.7897,130800.0
2010-09-24 13:20:00,36.13,36.15,36.12,36.14,72100.0,24.7897,24.8035,24.7829,24.7966,72100.0
2010-09-24 13:30:00,36.15,36.18,36.14,36.15,65000.0,24.8035,24.824,24.7966,24.8035,65000.0
2010-09-24 13:40:00,36.14,36.17,36.14,36.17,38800.0,24.7966,24.8172,24.7966,24.8172,38800.0
2010-09-24 13:50:00,36.17,36.17,36.1,36.13,130200.0,24.8172,24.8172,24.7692,24.7897,130200.0
2010-09-24 14:00:00,36.13,36.13,36.06,36.08,124500.0,24.7897,24.7897,24.7417,24.7554,124500.0
2010-09-24 14:10:00,36.07,36.12,36.06,36.09,117100.0,24.7486,24.7829,24.7417,24.7623,117100.0
2010-09-24 14:20:00,36.1,36.1,36.08,36.1,79100.0,24.7692,24.7692,24.7554,24.7692,79100.0
2010-09-24 14:30:00,36.1,36.13,36.09,36.1,127400.0,24.7692,24.7897,24.7623,24.7692,127400.0
2010-09-24 14:40:00,36.1,36.11,36.09,36.1,100400.0,24.7692,24.776,24.7623,24.7692,100400.0
2010-09-24 14:50:00,36.09,36.11,36.08,36.1,89500.0,24.7623,24.776,24.7554,24.7692,89500.0
2010-09-24 15:00:00,36.1,36.1,36.07,36.1,86600.0,24.7692,24.7692,24.7486,24.7692,86600.0
2010-09-24 15:10:00,36.1,36.11,36.05,36.07,135200.0,24.7692,24.776,24.7348,24.7486,135200.0
2010-09-24 15:20:00,36.07,36.08,36.04,36.05,128600.0,24.7486,24.7554,24.728,24.7348,128600.0
2010-09-24 15:30:00,36.04,36.11,36.04,36.1,177100.0,24.728,24.776,24.728,24.7692,177100.0
2010-09-24 15:40:00,36.1,36.1,36.06,36.1,247100.0,24.7692,24.7692,24.7417,24.7692,247100.0
2010-09-24 15:50:00,36.1,36.1,36.07,36.09,499000.0,24.7692,24.7692,24.7486,24.7623,499000.0
2010-09-27 09:30:00,36.15,36.18,36.07,36.08,171800.0,24.8035,24.824,24.7486,24.7554,171800.0
2010-09-27 09:40:00,36.09,36.18,36.06,36.06,170300.0,24.7623,24.824,24.7417,24.7417,170300.0
2010-09-27 09:50:00,36.06,36.1,36.05,36.07,102300.0,24.7417,24.7692,24.7348,24.7486,102300.0
2010-09-27 10:00:00,36.06,36.07,36.01,36.05,119600.0,24.7417,24.7486,24.7074,24.7348,119600.0
2010-09-27 10:10:00,36.05,36.05,35.95,35.97,106300.0,24.7348,24.7348,24.6662,24.68,106300.0
2010-09-27 10:20:00,35.97,36.08,35.96,36.08,94400.0,24.68,24.7554,24.6731,24.7554,94400.0
2010-09-27 10:30:00,36.07,36.12,36.05,36.08,197000.0,24.7486,24.7829,24.7348,24.7554,197000.0
2010-09-27 10:40:00,36.07,36.11,36.05,36.1,60100.0,24.7486,24.776,24.7348,24.7692,60100.0
2010-09-27 10:50:00,36.1,36.1,36.02,36.02,116500.0,24.7692,24.7692,24.7143,24.7143,116500.0
2010-09-27 11:00:00,36.02,36.03,36.01,36.03,59400.0,24.7143,24.7211,24.7074,24.7211,59400.0
2010-09-27 11:10:00,36.02,36.04,35.99,36.01,90800.0,24.7143,24.728,24.6937,24.7074,90800.0
2010-09-27 11:20:00,36.0,36.04,36.0,36.04,79200.0,24.7005,24.728,24.7005,24.728,79200.0
2010-09-27 11:30:00,36.03,36.05,36.01,36.03,79500.0,24.7211,24.7348,24.7074,24.7211,79500.0
2010-09-27 11:40:00,36.03,36.05,36.0,36.04,98100.0,24.7211,24.7348,24.7005,24.728,98100.0
2010-09-27 11:50:00,36.04,36.05,36.03,36.05,36700.0,24.728,24.7348,24.7211,24.7348,36700.0
2010-09-27 12:00:00,36.04,36.06,36.02,36.03,88000.0,24.728,24.7417,24.7143,24.7211,88000.0
2010-09-27 12:10:00,36.02,36.04,36.01,36.02,53000.0,24.7143,24.728,24.7074,24.7143,53000.0
2010-09-27 12:20:00,36.02,36.04,35.97,36.04,51500.0,24.7143,24.728,24.68,24.728,51500.0
2010-09-27 12:30:00,36.03,36.04,35.99,36.04,61700.0,24.7211,24.728,24.6937,24.728,61700.0
2010-09-27 12:40:00,36.03,36.05,36.03,36.05,71100.0,24.7211,24.7348,24.7211,24.7348,71100.0
2010-09-27 12:50:00,36.05,36.06,36.04,36.04,49200.0,24.7348,24.7417,24.728,24.728,49200.0
2010-09-27 13:00:00,36.04,36.08,35.99,36.08,100400.0,24.728,24.7554,24.6937,24.7554,100400.0
2010-09-27 13:10:00,36.08,36.08,36.02,36.03,52000.0,24.7554,24.7554,24.7143,24.7211,52000.0
2010-09-27 13:20:00,36.02,36.05,36.0,36.05,58300.0,24.7143,24.7348,24.7005,24.7348,58300.0
2010-09-27 13:30:00,36.05,36.12,36.04,36.12,60900.0,24.7348,24.7829,24.728,24.7829,60900.0
2010-09-27 13:40:00,36.12,36.17,36.11,36.14,89900.0,24.7829,24.8172,24.776,24.7966,89900.0
2010-09-27 13:50:00,36.14,36.17,36.13,36.13,71000.0,24.7966,24.8172,24.7897,24.7897,71000.0
2010-09-27 14:00:00,36.13,36.14,36.12,36.13,60900.0,24.7897,24.7966,24.7829,24.7897,60900.0
2010-09-27 14:10:00,36.13,36.17,36.13,36.16,49400.0,24.7897,24.8172,24.7897,24.8103,49400.0
2010-09-27 14:20:00,36.17,36.18,36.14,36.15,76400.0,24.8172,24.824,24.7966,24.8035,76400.0
2010-09-27 14:30:00,36.14,36.15,36.06,36.07,117700.0,24.7966,24.8035,24.7417,24.7486,117700.0
2010-09-27 14:40:00,36.06,36.11,36.06,36.06,125800.0,24.7417,24.776,24.7417,24.7417,125800.0
2010-09-27 14:50:00,36.06,36.07,36.01,36.01,106200.0,24.7417,24.7486,24.7074,24.7074,106200.0
2010-09-27 15:00:00,36.01,36.08,36.0,36.08,152900.0,24.7074,24.7554,24.7005,24.7554,152900.0
2010-09-27 15:10:00,36.08,36.14,36.08,36.14,162100.0,24.7554,24.7966,24.7554,24.7966,162100.0
2010-09-27 15:20:00,36.14,36.16,36.08,36.08,186900.0,24.7966,24.8103,24.7554,24.7554,186900.0
2010-09-27 15:30:00,36.08,36.09,36.03,36.03,291500.0,24.7554,24.7623,24.7211,24.7211,291500.0
2010-09-27 15:40:00,36.03,36.06,36.02,36.06,239100.0,24.7211,24.7417,24.7143,24.7417,239100.0
2010-09-27 15:50:00,36.06,36.06,35.94,35.95,473600.0,24.7417,24.7417,24.6594,24.6662,473600.0
2010-09-28 09:30:00,36.05,36.05,35.94,36.02,164200.0,24.7348,24.7348,24.6594,24.7143,164200.0
2010-09-28 09:40:00,36.02,36.12,36.01,36.1,216500.0,24.7143,24.7829,24.7074,24.7692,216500.0
2010-09-28 09:50:00,36.1,36.11,36.01,36.04,112500.0,24.7692,24.776,24.7074,24.728,112500.0
2010-09-28 10:00:00,36.04,36.07,35.9,36.03,208300.0,24.728,24.7486,24.6319,24.7211,208300.0
2010-09-28 10:10:00,36.04,36.08,36.03,36.07,93000.0,24.728,24.7554,24.7211,24.7486,93000.0
2010-09-28 10:20:00,36.06,36.13,36.03,36.1,112600.0,24.7417,24.7897,24.7211,24.7692,112600.0
2010-09-28 10:30:00,36.1,36.13,36.06,36.08,85500.0,24.7692,24.7897,24.7417,24.7554,85500.0
2010-09-28 10:40:00,36.09,36.12,36.03,36.04,101800.0,24.7623,24.7829,24.7211,24.728,101800.0
2010-09-28 10:50:00,36.05,36.11,36.04,36.1,58200.0,24.7348,24.776,24.728,24.7692,58200.0
2010-09-28 11:00:00,36.1,36.12,36.05,36.05,82100.0,24.7692,24.7829,24.7348,24.7348,82100.0
2010-09-28 11:10:00,36.05,36.12,36.05,36.11,70900.0,24.7348,24.7829,24.7348,24.776,70900.0
2010-09-28 11:20:00,36.11,36.2,36.09,36.17,94400.0,24.776,24.8378,24.7623,24.8172,94400.0
2010-09-28 11:30:00,36.18,36.23,36.16,36.2,131000.0,24.824,24.8584,24.8103,24.8378,131000.0
2010-09-28 11:40:00,36.2,36.25,36.19,36.24,86100.0,24.8378,24.8721,24.8309,24.8652,86100.0
2010-09-28 11:50:00,36.25,36.29,36.22,36.22,95700.0,24.8721,24.8995,24.8515,24.8515,95700.0
2010-09-28 12:00:00,36.22,36.25,36.17,36.25,80700.0,24.8515,24.8721,24.8172,24.8721,80700.0
2010-09-28 12:10:00,36.25,36.29,36.24,36.25,47000.0,24.8721,24.8995,24.8652,24.8721,47000.0
2010-09-28 12:20:00,36.25,36.29,36.24,36.26,89700.0,24.8721,24.8995,24.8652,24.8789,89700.0
2010-09-28 12:30:00,36.27,36.28,36.24,36.27,60300.0,24.8858,24.8927,24.8652,24.8858,60300.0
2010-09-28 12:40:00,36.27,36.3,36.24,36.28,39700.0,24.8858,24.9064,24.8652,24.8927,39700.0
2010-09-28 12:50:00,36.28,36.32,36.27,36.31,39600.0,24.8927,24.9201,24.8858,24.9132,39600.0
2010-09-28 13:00:00,36.3,36.3,36.19,36.22,46300.0,24.9064,24.9064,24.8309,24.8515,46300.0
2010-09-28 13:10:00,36.23,36.23,36.16,36.16,39900.0,24.8584,24.8584,24.8103,24.8103,39900.0
2010-09-28 13:20:00,36.17,36.19,36.16,36.17,67100.0,24.8172,24.8309,24.8103,24.8172,67100.0
2010-09-28 13:30:00,36.17,36.21,36.15,36.17,93400.0,24.8172,24.8446,24.8035,24.8172,93400.0
2010-09-28 13:40:00,36.17,36.17,36.15,36.16,58400.0,24.8172,24.8172,24.8035,24.8103,58400.0
2010-09-28 13:50:00,36.16,36.25,36.15,36.23,104600.0,24.8103,24.8721,24.8035,24.8584,104600.0
2010-09-28 14:00:00,36.23,36.23,36.2,36.21,36700.0,24.8584,24.8584,24.8378,24.8446,36700.0
2010-09-28 14:10:00,36.22,36.25,36.2,36.2,47400.0,24.8515,24.8721,24.8378,24.8378,47400.0
2010-09-28 14:20:00,36.2,36.23,36.14,36.15,105300.0,24.8378,24.8584,24.7966,24.8035,105300.0
2010-09-28 14:30:00,36.15,36.16,36.1,36.12,134700.0,24.8035,24.8103,24.7692,24.7829,134700.0
2010-09-28 14:40:00,36.13,36.14,36.08,36.1,76500.0,24.7897,24.7966,24.7554,24.7692,76500.0
2010-09-28 14:50:00,36.1,36.13,36.07,36.1,67800.0,24.7692,24.7897,24.7486,24.7692,67800.0
2010-09-28 15:00:00,36.11,36.2,36.1,36.2,81800.0,24.776,24.8378,24.7692,24.8378,81800.0
2010-09-28 15:10:00,36.2,36.24,36.16,36.21,153600.0,24.8378,24.8652,24.8103,24.8446,153600.0
2010-09-28 15:20:00,36.22,36.25,36.21,36.25,142400.0,24.8515,24.8721,24.8446,24.8721,142400.0
2010-09-28 15:30:00,36.25,36.31,36.24,36.31,211300.0,24.8721,24.9132,24.8652,24.9132,211300.0
2010-09-28 15:40:00,36.32,36.35,36.29,36.35,248700.0,24.9201,24.9407,24.8995,24.9407,248700.0
2010-09-28 15:50:00,36.35,36.39,36.34,36.37,867700.0,24.9407,24.9681,24.9338,24.9544,867700.0
2010-09-29 09:30:00,36.31,36.38,36.1,36.37,205300.0,24.9132,24.9613,24.7692,24.9544,205300.0
2010-09-29 09:40:00,36.37,36.43,36.36,36.38,140300.0,24.9544,24.9956,24.9475,24.9613,140300.0
2010-09-29 09:50:00,36.37,36.46,36.34,36.45,253300.0,24.9544,25.0162,24.9338,25.0093,253300.0
2010-09-29 10:00:00,36.45,36.49,36.42,36.44,305900.0,25.0093,25.0367,24.9887,25.0024,305900.0
2010-09-29 10:10:00,36.45,36.46,36.39,36.46,265200.0,25.0093,25.0162,24.9681,25.0162,265200.0
2010-09-29 10:20:00,36.45,36.46,36.3,36.41,267200.0,25.0093,25.0162,24.9064,24.9819,267200.0
2010-09-29 10:30:00,36.41,36.46,36.34,36.38,167400.0,24.9819,25.0162,24.9338,24.9613,167400.0
2010-09-29 10:40:00,36.38,36.47,36.35,36.47,260800.0,24.9613,25.023,24.9407,25.023,260800.0
2010-09-29 10:50:00,36.47,36.47,36.39,36.45,231100.0,25.023,25.023,24.9681,25.0093,231100.0
2010-09-29 11:00:00,36.44,36.5,36.44,36.47,95900.0,25.0024,25.0436,25.0024,25.023,95900.0
2010-09-29 11:10:00,36.46,36.47,36.39,36.45,74700.0,25.0162,25.023,24.9681,25.0093,74700.0
2010-09-29 11:20:00,36.45,36.5,36.43,36.49,79200.0,25.0093,25.0436,24.9956,25.0367,79200.0
2010-09-29 11:30:00,36.48,36.5,36.48,36.49,140500.0,25.0299,25.0436,25.0299,25.0367,140500.0
2010-09-29 11:40:00,36.49,36.5,36.47,36.48,149200.0,25.0367,25.0436,25.023,25.0299,149200.0
2010-09-29 11:50:00,36.47,36.6,36.47,36.54,107900.0,25.023,25.1122,25.023,25.0711,107900.0
2010-09-29 12:00:00,36.53,36.57,36.5,36.56,108500.0,25.0642,25.0916,25.0436,25.0848,108500.0
2010-09-29 12:10:00,36.57,36.63,36.56,36.62,101100.0,25.0916,25.1328,25.0848,25.1259,101100.0
2010-09-29 12:20:00,36.62,36.63,36.6,36.63,77000.0,25.1259,25.1328,25.1122,25.1328,77000.0
2010-09-29 12:30:00,36.63,36.64,36.61,36.64,142300.0,25.1328,25.1397,25.1191,25.1397,142300.0
2010-09-29 12:40:00,36.63,36.63,36.57,36.58,125900.0,25.1328,25.1328,25.0916,25.0985,125900.0
2010-09-29 12:50:00,36.57,36.6,36.57,36.58,63200.0,25.0916,25.1122,25.0916,25.0985,63200.0
2010-09-29 13:00:00,36.57,36.58,36.54,36.56,68600.0,25.0916,25.0985,25.0711,25.0848,68600.0
2010-09-29 13:10:00,36.55,36.58,36.55,36.56,46800.0,25.0779,25.0985,25.0779,25.0848,46800.0
2010-09-29 13:20:00,36.55,36.6,36.55,36.57,52800.0,25.0779,25.1122,25.0779,25.0916,52800.0
2010-09-29 13:30:00,36.57,36.6,36.56,36.58,67100.0,25.0916,25.1122,25.0848,25.0985,67100.0
2010-09-29 13:40:00,36.58,36.6,36.56,36.58,86600.0,25.0985,25.1122,25.0848,25.0985,86600.0
2010-09-29 13:50:00,36.58,36.65,36.58,36.64,90600.0,25.0985,25.1465,25.0985,25.1397,90600.0
2010-09-29 14:00:00,36.65,36.67,36.64,36.67,75800.0,25.1465,25.1602,25.1397,25.1602,75800.0
2010-09-29 14:10:00,36.66,36.72,36.66,36.68,110300.0,25.1534,25.1946,25.1534,25.1671,110300.0
2010-09-29 14:20:00,36.68,36.69,36.58,36.61,103600.0,25.1671,25.174,25.0985,25.1191,103600.0
2010-09-29 14:30:00,36.6,36.63,36.6,36.63,48000.0,25.1122,25.1328,25.1122,25.1328,48000.0
2010-09-29 14:40:00,36.63,36.68,36.62,36.66,87800.0,25.1328,25.1671,25.1259,25.1534,87800.0
2010-09-29 14:50:00,36.66,36.7,36.65,36.69,108000.0,25.1534,25.1808,25.1465,25.174,108000.0
2010-09-29 15:00:00,36.69,36.7,36.58,36.6,246000.0,25.174,25.1808,25.0985,25.1122,246000.0
2010-09-29 15:10:00,36.61,36.61,36.5,36.51,302100.0,25.1191,25.1191,25.0436,25.0505,302100.0
2010-09-29 15:20:00,36.51,36.57,36.49,36.55,334300.0,25.0505,25.0916,25.0367,25.0779,334300.0
2010-09-29 15:30:00,36.55,36.56,36.48,36.51,238200.0,25.0779,25.0848,25.0299,25.0505,238200.0
2010-09-29 15:40:00,36.52,36.52,36.45,36.49,239300.0,25.0573,25.0573,25.0093,25.0367,239300.0
2010-09-29 15:50:00,36.49,36.53,36.49,36.51,311000.0,25.0367,25.0642,25.0367,25.0505,311000.0
2010-09-30 09:30:00,36.59,36.66,36.56,36.63,228000.0,25.1054,25.1534,25.0848,25.1328,228000.0
2010-09-30 09:40:00,36.63,36.9,36.61,36.85,339800.0,25.1328,25.3181,25.1191,25.2837,339800.0
2010-09-30 09:50:00,36.85,36.85,36.73,36.8,183100.0,25.2837,25.2837,25.2014,25.2494,183100.0
2010-09-30 10:00:00,36.79,36.82,36.71,36.8,197200.0,25.2426,25.2632,25.1877,25.2494,197200.0
2010-09-30 10:10:00,36.81,36.81,36.7,36.72,182900.0,25.2563,25.2563,25.1808,25.1946,182900.0
2010-09-30 10:20:00,36.72,36.84,36.69,36.84,123700.0,25.1946,25.2769,25.174,25.2769,123700.0
2010-09-30 10:30:00,36.84,36.88,36.77,36.77,146200.0,25.2769,25.3043,25.2289,25.2289,146200.0
2010-09-30 10:40:00,36.78,36.84,36.7,36.71,102900.0,25.2357,25.2769,25.1808,25.1877,102900.0
2010-09-30 10:50:00,36.71,36.72,36.64,36.69,104700.0,25.1877,25.1946,25.1397,25.174,104700.0
2010-09-30 11:00:00,36.69,36.71,36.61,36.62,112300.0,25.174,25.1877,25.1191,25.1259,112300.0
2010-09-30 11:10:00,36.62,36.65,36.57,36.61,103700.0,25.1259,25.1465,25.0916,25.1191,103700.0
2010-09-30 11:20:00,36.6,36.63,36.55,36.56,171700.0,25.1122,25.1328,25.0779,25.0848,171700.0
2010-09-30 11:30:00,36.56,36.58,36.49,36.5,148200.0,25.0848,25.0985,25.0367,25.0436,148200.0
2010-09-30 11:40:00,36.51,36.52,36.47,36.49,88200.0,25.0505,25.0573,25.023,25.0367,88200.0
2010-09-30 11:50:00,36.5,36.51,36.43,36.46,108500.0,25.0436,25.0505,24.9956,25.0162,108500.0
2010-09-30 12:00:00,36.47,36.48,36.33,36.37,88300.0,25.023,25.0299,24.927,24.9544,88300.0
2010-09-30 12:10:00,36.38,36.41,36.36,36.39,40400.0,24.9613,24.9819,24.9475,24.9681,40400.0
2010-09-30 12:20:00,36.4,36.41,36.36,36.37,45300.0,24.975,24.9819,24.9475,24.9544,45300.0
2010-09-30 12:30:00,36.38,36.47,36.37,36.46,63600.0,24.9613,25.023,24.9544,25.0162,63600.0
2010-09-30 12:40:00,36.47,36.52,36.45,36.49,64100.0,25.023,25.0573,25.0093,25.0367,64100.0
2010-09-30 12:50:00,36.5,36.58,36.49,36.55,75600.0,25.0436,25.0985,25.0367,25.0779,75600.0
2010-09-30 13:00:00,36.55,36.6,36.55,36.59,46600.0,25.0779,25.1122,25.0779,25.1054,46600.0
2010-09-30 13:10:00,36.6,36.62,36.54,36.55,78700.0,25.1122,25.1259,25.0711,25.0779,78700.0
2010-09-30 13:20:00,36.55,36.59,36.54,36.57,94600.0,25.0779,25.1054,25.0711,25.0916,94600.0
2010-09-30 13:30:00,36.58,36.58,36.53,36.53,42300.0,25.0985,25.0985,25.0642,25.0642,42300.0
2010-09-30 13:40:00,36.52,36.57,36.51,36.53,35300.0,25.0573,25.0916,25.0505,25.0642,35300.0
2010-09-30 13:50:00,36.53,36.55,36.5,36.55,47000.0,25.0642,25.0779,25.0436,25.0779,47000.0
2010-09-30 14:00:00,36.55,36.57,36.53,36.54,33200.0,25.0779,25.0916,25.0642,25.0711,33200.0
2010-09-30 14:10:00,36.54,36.54,36.46,36.48,59200.0,25.0711,25.0711,25.0162,25.0299,59200.0
2010-09-30 14:20:00,36.48,36.51,36.48,36.5,36600.0,25.0299,25.0505,25.0299,25.0436,36600.0
2010-09-30 14:30:00,36.5,36.53,36.48,36.48,61900.0,25.0436,25.0642,25.0299,25.0299,61900.0
2010-09-30 14:40:00,36.49,36.56,36.48,36.53,80800.0,25.0367,25.0848,25.0299,25.0642,80800.0
2010-09-30 14:50:00,36.54,36.55,36.52,36.53,58200.0,25.0711,25.0779,25.0573,25.0642,58200.0
2010-09-30 15:00:00,36.52,36.53,36.49,36.51,103500.0,25.0573,25.0642,25.0367,25.0505,103500.0
2010-09-30 15:10:00,36.51,36.52,36.44,36.47,151100.0,25.0505,25.0573,25.0024,25.023,151100.0
2010-09-30 15:20:00,36.46,36.53,36.46,36.51,141300.0,25.0162,25.0642,25.0162,25.0505,141300.0
2010-09-30 15:30:00,36.5,36.53,36.5,36.51,141100.0,25.0436,25.0642,25.0436,25.0505,141100.0
2010-09-30 15:40:00,36.5,36.55,36.48,36.54,186400.0,25.0436,25.0779,25.0299,25.0711,186400.0
2010-09-30 15:50:00,36.54,36.55,36.5,36.5,534600.0,25.0711,25.0779,25.0436,25.0436,534600.0
2010-10-01 09:30:00,36.68,36.68,36.55,36.63,203500.0,25.1671,25.1671,25.0779,25.1328,203500.0
2010-10-01 09:40:00,36.63,36.7,36.62,36.63,119800.0,25.1328,25.1808,25.1259,25.1328,119800.0
2010-10-01 09:50:00,36.64,36.67,36.58,36.61,115200.0,25.1397,25.1602,25.0985,25.1191,115200.0
2010-10-01 10:00:00,36.6,36.65,36.48,36.57,410700.0,25.1122,25.1465,25.0299,25.0916,410700.0
2010-10-01 10:10:00,36.56,36.77,36.56,36.68,132200.0,25.0848,25.2289,25.0848,25.1671,132200.0
2010-10-01 10:20:00,36.67,36.67,36.56,36.58,174600.0,25.1602,25.1602,25.0848,25.0985,174600.0
2010-10-01 10:30:00,36.57,36.62,36.49,36.55,232500.0,25.0916,25.1259,25.0367,25.0779,232500.0
2010-10-01 10:40:00,36.54,36.66,36.52,36.61,196000.0,25.0711,25.1534,25.0573,25.1191,196000.0
2010-10-01 10:50:00,36.61,36.63,36.58,36.58,89300.0,25.1191,25.1328,25.0985,25.0985,89300.0
2010-10-01 11:00:00,36.58,36.58,36.46,36.48,204200.0,25.0985,25.0985,25.0162,25.0299,204200.0
2010-10-01 11:10:00,36.48,36.56,36.45,36.53,172900.0,25.0299,25.0848,25.0093,25.0642,172900.0
2010-10-01 11:20:00,36.53,36.55,36.5,36.54,132900.0,25.0642,25.0779,25.0436,25.0711,132900.0
2010-10-01 11:30:00,36.53,36.57,36.5,36.55,88600.0,25.0642,25.0916,25.0436,25.0779,88600.0
2010-10-01 11:40:00,36.55,36.67,36.55,36.64,113100.0,25.0779,25.1602,25.0779,25.1397,113100.0
2010-10-01 11:50:00,36.64,36.65,36.61,36.62,79000.0,25.1397,25.1465,25.1191,25.1259,79000.0
2010-10-01 12:00:00,36.61,36.62,36.55,36.56,98500.0,25.1191,25.1259,25.0779,25.0848,98500.0
2010-10-01 12:10:00,36.57,36.57,36.5,36.51,102200.0,25.0916,25.0916,25.0436,25.0505,102200.0
2010-10-01 12:20:00,36.5,36.52,36.5,36.52,75800.0,25.0436,25.0573,25.0436,25.0573,75800.0
2010-10-01 12:30:00,36.51,36.51,36.49,36.49,50400.0,25.0505,25.0505,25.0367,25.0367,50400.0
2010-10-01 12:40:00,36.49,36.5,36.45,36.46,46400.0,25.0367,25.0436,25.0093,25.0162,46400.0
2010-10-01 12:50:00,36.47,36.51,36.44,36.51,107000.0,25.023,25.0505,25.0024,25.0505,107000.0
2010-10-01 13:00:00,36.51,36.51,36.47,36.48,112400.0,25.0505,25.0505,25.023,25.0299,112400.0
2010-10-01 13:10:00,36.47,36.55,36.47,36.52,126900.0,25.023,25.0779,25.023,25.0573,126900.0
2010-10-01 13:20:00,36.52,36.54,36.49,36.5,153100.0,25.0573,25.0711,25.0367,25.0436,153100.0
2010-10-01 13:30:00,36.5,36.5,36.46,36.47,48200.0,25.0436,25.0436,25.0162,25.023,48200.0
2010-10-01 13:40:00,36.46,36.48,36.42,36.47,55300.0,25.0162,25.0299,24.9887,25.023,55300.0
2010-10-01 13:50:00,36.46,36.56,36.44,36.54,121200.0,25.0162,25.0848,25.0024,25.0711,121200.0
2010-10-01 14:00:00,36.53,36.56,36.51,36.52,48200.0,25.0642,25.0848,25.0505,25.0573,48200.0
2010-10-01 14:10:00,36.52,36.56,36.51,36.54,34500.0,25.0573,25.0848,25.0505,25.0711,34500.0
2010-10-01 14:20:00,36.54,36.56,36.52,36.54,50000.0,25.0711,25.0848,25.0573,25.0711,50000.0
2010-10-01 14:30:00,36.54,36.6,36.54,36.59,59400.0,25.0711,25.1122,25.0711,25.1054,59400.0
2010-10-01 14:40:00,36.58,36.58,36.52,36.53,44300.0,25.0985,25.0985,25.0573,25.0642,44300.0
2010-10-01 14:50:00,36.53,36.54,36.51,36.53,59400.0,25.0642,25.0711,25.0505,25.0642,59400.0
2010-10-01 15:00:00,36.53,36.55,36.51,36.55,79200.0,25.0642,25.0779,25.0505,25.0779,79200.0
2010-10-01 15:10:00,36.54,36.58,36.51,36.57,92600.0,25.0711,25.0985,25.0505,25.0916,92600.0
2010-10-01 15:20:00,36.56,36.57,36.48,36.48,125000.0,25.0848,25.0916,25.0299,25.0299,125000.0
2010-10-01 15:30:00,36.49,36.55,36.48,36.53,126800.0,25.0367,25.0779,25.0299,25.0642,126800.0
2010-10-01 15:40:00,36.53,36.55,36.51,36.51,176300.0,25.0642,25.0779,25.0505,25.0505,176300.0
2010-10-01 15:50:00,36.51,36.53,36.48,36.53,327500.0,25.0505,25.0642,25.0299,25.0642,327500.0
2010-10-04 09:30:00,36.54,36.54,36.32,36.44,175600.0,25.0711,25.0711,24.9201,25.0024,175600.0
2010-10-04 09:40:00,36.43,36.56,36.43,36.5,72600.0,24.9956,25.0848,24.9956,25.0436,72600.0
2010-10-04 09:50:00,36.51,36.53,36.38,36.4,124700.0,25.0505,25.0642,24.9613,24.975,124700.0
2010-10-04 10:00:00,36.39,36.53,36.38,36.45,154700.0,24.9681,25.0642,24.9613,25.0093,154700.0
2010-10-04 10:10:00,36.45,36.48,36.41,36.46,94000.0,25.0093,25.0299,24.9819,25.0162,94000.0
2010-10-04 10:20:00,36.46,36.47,36.4,36.42,83800.0,25.0162,25.023,24.975,24.9887,83800.0
2010-10-04 10:30:00,36.42,36.47,36.42,36.43,64400.0,24.9887,25.023,24.9887,24.9956,64400.0
2010-10-04 10:40:00,36.44,36.44,36.4,36.43,77100.0,25.0024,25.0024,24.975,24.9956,77100.0
2010-10-04 10:50:00,36.42,36.45,36.41,36.44,57300.0,24.9887,25.0093,24.9819,25.0024,57300.0
2010-10-04 11:00:00,36.44,36.45,36.41,36.43,75600.0,25.0024,25.0093,24.9819,24.9956,75600.0
2010-10-04 11:10:00,36.42,36.44,36.39,36.4,49900.0,24.9887,25.0024,24.9681,24.975,49900.0
2010-10-04 11:20:00,36.4,36.4,36.32,36.33,100900.0,24.975,24.975,24.9201,24.927,100900.0
2010-10-04 11:30:00,36.32,36.33,36.29,36.32,70100.0,24.9201,24.927,24.8995,24.9201,70100.0
2010-10-04 11:40:00,36.33,36.35,36.31,36.34,55200.0,24.927,24.9407,24.9132,24.9338,55200.0
2010-10-04 11:50:00,36.33,36.35,36.26,36.26,148500.0,24.927,24.9407,24.8789,24.8789,148500.0
2010-10-04 12:00:00,36.26,36.27,36.2,36.24,111200.0,24.8789,24.8858,24.8378,24.8652,111200.0
2010-10-04 12:10:00,36.25,36.27,36.23,36.24,182100.0,24.8721,24.8858,24.8584,24.8652,182100.0
2010-10-04 12:20:00,36.24,36.24,36.18,36.18,78700.0,24.8652,24.8652,24.824,24.824,78700.0
2010-10-04 12:30:00,36.19,36.25,36.19,36.25,73600.0,24.8309,24.8721,24.8309,24.8721,73600.0
2010-10-04 12:40:00,36.25,36.26,36.21,36.25,88400.0,24.8721,24.8789,24.8446,24.8721,88400.0
2010-10-04 12:50:00,36.24,36.26,36.22,36.26,74700.0,24.8652,24.8789,24.8515,24.8789,74700.0
2010-10-04 13:00:00,36.26,36.27,36.23,36.24,89600.0,24.8789,24.8858,24.8584,24.8652,89600.0
2010-10-04 13:10:00,36.24,36.28,36.22,36.26,63900.0,24.8652,24.8927,24.8515,24.8789,63900.0
2010-10-04 13:20:00,36.24,36.27,36.2,36.21,81000.0,24.8652,24.8858,24.8378,24.8446,81000.0
2010-10-04 13:30:00,36.21,36.22,36.14,36.15,148600.0,24.8446,24.8515,24.7966,24.8035,148600.0
2010-10-04 13:40:00,36.16,36.22,36.16,36.22,63100.0,24.8103,24.8515,24.8103,24.8515,63100.0
2010-10-04 13:50:00,36.22,36.24,36.21,36.22,42200.0,24.8515,24.8652,24.8446,24.8515,42200.0
2010-10-04 14:00:00,36.22,36.23,36.19,36.21,72500.0,24.8515,24.8584,24.8309,24.8446,72500.0
2010-10-04 14:10:00,36.21,36.25,36.17,36.17,55900.0,24.8446,24.8721,24.8172,24.8172,55900.0
2010-10-04 14:20:00,36.17,36.21,36.16,36.18,70400.0,24.8172,24.8446,24.8103,24.824,70400.0
2010-10-04 14:30:00,36.17,36.24,36.16,36.24,91900.0,24.8172,24.8652,24.8103,24.8652,91900.0
2010-10-04 14:40:00,36.24,36.25,36.2,36.21,48200.0,24.8652,24.8721,24.8378,24.8446,48200.0
2010-10-04 14:50:00,36.2,36.22,36.13,36.16,96100.0,24.8378,24.8515,24.7897,24.8103,96100.0
2010-10-04 15:00:00,36.16,36.24,36.15,36.19,94700.0,24.8103,24.8652,24.8035,24.8309,94700.0
2010-10-04 15:10:00,36.2,36.24,36.16,36.24,104600.0,24.8378,24.8652,24.8103,24.8652,104600.0
2010-10-04 15:20:00,36.23,36.26,36.2,36.24,254100.0,24.8584,24.8789,24.8378,24.8652,254100.0
2010-10-04 15:30:00,36.24,36.27,36.23,36.25,227900.0,24.8652,24.8858,24.8584,24.8721,227900.0
2010-10-04 15:40:00,36.26,36.29,36.25,36.28,263700.0,24.8789,24.8995,24.8721,24.8927,263700.0
2010-10-04 15:50:00,36.27,36.29,36.24,36.28,364900.0,24.8858,24.8995,24.8652,24.8927,364900.0
2010-10-05 09:30:00,36.59,36.59,36.44,36.53,162800.0,25.1054,25.1054,25.0024,25.0642,162800.0
2010-10-05 09:40:00,36.53,36.71,36.53,36.71,137500.0,25.0642,25.1877,25.0642,25.1877,137500.0
2010-10-05 09:50:00,36.7,36.82,36.69,36.79,144200.0,25.1808,25.2632,25.174,25.2426,144200.0
2010-10-05 10:00:00,36.79,36.85,36.67,36.7,201200.0,25.2426,25.2837,25.1602,25.1808,201200.0
2010-10-05 10:10:00,36.7,36.75,36.68,36.71,116600.0,25.1808,25.2151,25.1671,25.1877,116600.0
2010-10-05 10:20:00,36.7,36.75,36.66,36.75,108300.0,25.1808,25.2151,25.1534,25.2151,108300.0
2010-10-05 10:30:00,36.75,36.82,36.73,36.8,203300.0,25.2151,25.2632,25.2014,25.2494,203300.0
2010-10-05 10:40:00,36.8,36.85,36.77,36.81,101800.0,25.2494,25.2837,25.2289,25.2563,101800.0
2010-10-05 10:50:00,36.81,36.88,36.8,36.81,105300.0,25.2563,25.3043,25.2494,25.2563,105300.0
2010-10-05 11:00:00,36.81,36.84,36.77,36.83,79600.0,25.2563,25.2769,25.2289,25.27,79600.0
2010-10-05 11:10:00,36.81,36.87,36.8,36.84,137300.0,25.2563,25.2975,25.2494,25.2769,137300.0
2010-10-05 11:20:00,36.84,36.88,36.81,36.87,117500.0,25.2769,25.3043,25.2563,25.2975,117500.0
2010-10-05 11:30:00,36.87,36.95,36.84,36.95,107900.0,25.2975,25.3524,25.2769,25.3524,107900.0
2010-10-05 11:40:00,36.95,36.98,36.89,36.9,145000.0,25.3524,25.3729,25.3112,25.3181,145000.0
2010-10-05 11:50:00,36.89,36.91,36.87,36.87,65000.0,25.3112,25.3249,25.2975,25.2975,65000.0
2010-10-05 12:00:00,36.88,36.91,36.85,36.85,87100.0,25.3043,25.3249,25.2837,25.2837,87100.0
2010-10-05 12:10:00,36.86,36.94,36.85,36.93,115400.0,25.2906,25.3455,25.2837,25.3386,115400.0
2010-10-05 12:20:00,36.93,36.93,36.88,36.89,77700.0,25.3386,25.3386,25.3043,25.3112,77700.0
2010-10-05 12:30:00,36.89,36.92,36.88,36.91,123200.0,25.3112,25.3318,25.3043,25.3249,123200.0
2010-10-05 12:40:00,36.91,36.93,36.9,36.91,60600.0,25.3249,25.3386,25.3181,25.3249,60600.0
2010-10-05 12:50:00,36.92,36.98,36.92,36.96,146700.0,25.3318,25.3729,25.3318,25.3592,146700.0
2010-10-05 13:00:00,36.97,36.99,36.96,36.99,88600.0,25.3661,25.3798,25.3592,25.3798,88600.0
2010-10-05 13:10:00,36.98,37.0,36.97,36.99,84200.0,25.3729,25.3867,25.3661,25.3798,84200.0
2010-10-05 13:20:00,36.98,37.0,36.97,37.0,69200.0,25.3729,25.3867,25.3661,25.3867,69200.0
2010-10-05 13:30:00,37.0,37.0,36.97,36.99,74400.0,25.3867,25.3867,25.3661,25.3798,74400.0
2010-10-05 13:40:00,36.99,37.0,36.95,36.95,76000.0,25.3798,25.3867,25.3524,25.3524,76000.0
2010-10-05 13:50:00,36.96,37.0,36.95,36.97,117200.0,25.3592,25.3867,25.3524,25.3661,117200.0
2010-10-05 14:00:00,36.96,36.98,36.94,36.95,98800.0,25.3592,25.3729,25.3455,25.3524,98800.0
2010-10-05 14:10:00,36.96,36.99,36.95,36.98,86100.0,25.3592,25.3798,25.3524,25.3729,86100.0
2010-10-05 14:20:00,36.98,36.98,36.95,36.97,66500.0,25.3729,25.3729,25.3524,25.3661,66500.0
2010-10-05 14:30:00,36.97,36.98,36.92,36.92,156300.0,25.3661,25.3729,25.3318,25.3318,156300.0
2010-10-05 14:40:00,36.92,36.93,36.9,36.92,90800.0,25.3318,25.3386,25.3181,25.3318,90800.0
2010-10-05 14:50:00,36.92,36.95,36.9,36.92,132700.0,25.3318,25.3524,25.3181,25.3318,132700.0
2010-10-05 15:00:00,36.92,36.94,36.88,36.91,133900.0,25.3318,25.3455,25.3043,25.3249,133900.0
2010-10-05 15:10:00,36.9,36.98,36.9,36.96,134100.0,25.3181,25.3729,25.3181,25.3592,134100.0
2010-10-05 15:20:00,36.96,36.97,36.94,36.95,135000.0,25.3592,25.3661,25.3455,25.3524,135000.0
2010-10-05 15:30:00,36.96,36.97,36.89,36.89,167700.0,25.3592,25.3661,25.3112,25.3112,167700.0
2010-10-05 15:40:00,36.9,36.92,36.86,36.88,294100.0,25.3181,25.3318,25.2906,25.3043,294100.0
2010-10-05 15:50:00,36.87,36.89,36.86,36.86,436700.0,25.2975,25.3112,25.2906,25.2906,436700.0
2010-10-06 09:30:00,36.82,36.87,36.76,36.77,130900.0,25.2632,25.2975,25.222,25.2289,130900.0
2010-10-06 09:40:00,36.77,36.84,36.71,36.81,161000.0,25.2289,25.2769,25.1877,25.2563,161000.0
2010-10-06 09:50:00,36.81,36.93,36.81,36.91,118600.0,25.2563,25.3386,25.2563,25.3249,118600.0
2010-10-06 10:00:00,36.91,36.99,36.91,36.96,102000.0,25.3249,25.3798,25.3249,25.3592,102000.0
2010-10-06 10:10:00,36.96,36.99,36.95,36.96,75000.0,25.3592,25.3798,25.3524,25.3592,75000.0
2010-10-06 10:20:00,36.96,36.99,36.95,36.98,83000.0,25.3592,25.3798,25.3524,25.3729,83000.0
2010-10-06 10:30:00,36.98,37.0,36.96,36.98,117200.0,25.3729,25.3867,25.3592,25.3729,117200.0
2010-10-06 10:40:00,36.99,37.06,36.98,37.02,243700.0,25.3798,25.4278,25.3729,25.4004,243700.0
2010-10-06 10:50:00,37.02,37.03,36.96,37.0,116400.0,25.4004,25.4073,25.3592,25.3867,116400.0
2010-10-06 11:00:00,36.99,37.02,36.98,37.01,83000.0,25.3798,25.4004,25.3729,25.3935,83000.0
2010-10-06 11:10:00,37.01,37.05,37.01,37.01,118000.0,25.3935,25.421,25.3935,25.3935,118000.0
2010-10-06 11:20:00,37.02,37.1,37.0,37.07,218200.0,25.4004,25.4553,25.3867,25.4347,218200.0
2010-10-06 11:30:00,37.07,37.1,37.06,37.09,109600.0,25.4347,25.4553,25.4278,25.4484,109600.0
2010-10-06 11:40:00,37.09,37.1,37.05,37.05,97700.0,25.4484,25.4553,25.421,25.421,97700.0
2010-10-06 11:50:00,37.05,37.06,37.02,37.03,114300.0,25.421,25.4278,25.4004,25.4073,114300.0
2010-10-06 12:00:00,37.03,37.07,36.97,36.98,253200.0,25.4073,25.4347,25.3661,25.3729,253200.0
2010-10-06 12:10:00,36.98,37.0,36.96,36.98,54000.0,25.3729,25.3867,25.3592,25.3729,54000.0
2010-10-06 12:20:00,36.99,37.05,36.98,37.04,84600.0,25.3798,25.421,25.3729,25.4141,84600.0
2010-10-06 12:30:00,37.05,37.1,37.03,37.09,98700.0,25.421,25.4553,25.4073,25.4484,98700.0
2010-10-06 12:40:00,37.09,37.1,37.07,37.07,54400.0,25.4484,25.4553,25.4347,25.4347,54400.0
2010-10-06 12:50:00,37.07,37.11,37.07,37.11,83700.0,25.4347,25.4621,25.4347,25.4621,83700.0
2010-10-06 13:00:00,37.1,37.11,37.07,37.1,98400.0,25.4553,25.4621,25.4347,25.4553,98400.0
2010-10-06 13:10:00,37.09,37.12,37.08,37.08,99300.0,25.4484,25.469,25.4416,25.4416,99300.0
2010-10-06 13:20:00,37.08,37.12,37.05,37.12,80800.0,25.4416,25.469,25.421,25.469,80800.0
2010-10-06 13:30:00,37.12,37.13,37.1,37.13,78300.0,25.469,25.4759,25.4553,25.4759,78300.0
2010-10-06 13:40:00,37.12,37.13,37.09,37.12,62500.0,25.469,25.4759,25.4484,25.469,62500.0
2010-10-06 13:50:00,37.11,37.12,37.09,37.1,79500.0,25.4621,25.469,25.4484,25.4553,79500.0
2010-10-06 14:00:00,37.1,37.12,37.08,37.1,92200.0,25.4553,25.469,25.4416,25.4553,92200.0
2010-10-06 14:10:00,37.1,37.11,37.05,37.1,81000.0,25.4553,25.4621,25.421,25.4553,81000.0
2010-10-06 14:20:00,37.11,37.14,37.1,37.13,61800.0,25.4621,25.4827,25.4553,25.4759,61800.0
2010-10-06 14:30:00,37.13,37.15,37.12,37.15,66800.0,25.4759,25.4896,25.469,25.4896,66800.0
2010-10-06 14:40:00,37.14,37.15,37.11,37.12,90800.0,25.4827,25.4896,25.4621,25.469,90800.0
2010-10-06 14:50:00,37.12,37.13,37.09,37.1,119700.0,25.469,25.4759,25.4484,25.4553,119700.0
2010-10-06 15:00:00,37.1,37.11,37.09,37.11,67200.0,25.4553,25.4621,25.4484,25.4621,67200.0
2010-10-06 15:10:00,37.11,37.11,37.08,37.09,102200.0,25.4621,25.4621,25.4416,25.4484,102200.0
2010-10-06 15:20:00,37.08,37.15,37.08,37.13,135900.0,25.4416,25.4896,25.4416,25.4759,135900.0
2010-10-06 15:30:00,37.13,37.13,37.09,37.1,118500.0,25.4759,25.4759,25.4484,25.4553,118500.0
2010-10-06 15:40:00,37.1,37.17,37.09,37.16,236500.0,25.4553,25.5033,25.4484,25.4964,236500.0
2010-10-06 15:50:00,37.16,37.17,37.13,37.15,307000.0,25.4964,25.5033,25.4759,25.4896,307000.0
2010-10-07 09:30:00,37.28,37.4,37.16,37.22,161700.0,25.5788,25.6611,25.4964,25.5376,161700.0
2010-10-07 09:40:00,37.22,37.24,37.0,37.01,170700.0,25.5376,25.5513,25.3867,25.3935,170700.0
2010-10-07 09:50:00,37.01,37.05,36.99,37.0,162900.0,25.3935,25.421,25.3798,25.3867,162900.0
2010-10-07 10:00:00,36.99,37.17,36.97,37.16,158100.0,25.3798,25.5033,25.3661,25.4964,158100.0
2010-10-07 10:10:00,37.16,37.18,37.05,37.11,130600.0,25.4964,25.5102,25.421,25.4621,130600.0
2010-10-07 10:20:00,37.11,37.22,37.11,37.21,95900.0,25.4621,25.5376,25.4621,25.5308,95900.0
2010-10-07 10:30:00,37.21,37.22,37.16,37.16,71200.0,25.5308,25.5376,25.4964,25.4964,71200.0
2010-10-07 10:40:00,37.16,37.17,37.1,37.16,96300.0,25.4964,25.5033,25.4553,25.4964,96300.0
2010-10-07 10:50:00,37.17,37.21,37.15,37.16,68000.0,25.5033,25.5308,25.4896,25.4964,68000.0
2010-10-07 11:00:00,37.16,37.2,37.12,37.16,112000.0,25.4964,25.5239,25.469,25.4964,112000.0
2010-10-07 11:10:00,37.15,37.19,37.12,37.14,53200.0,25.4896,25.517,25.469,25.4827,53200.0
2010-10-07 11:20:00,37.14,37.19,37.13,37.14,75700.0,25.4827,25.517,25.4759,25.4827,75700.0
2010-10-07 11:30:00,37.15,37.18,37.13,37.14,84400.0,25.4896,25.5102,25.4759,25.4827,84400.0
2010-10-07 11:40:00,37.13,37.15,37.12,37.14,31900.0,25.4759,25.4896,25.469,25.4827,31900.0
2010-10-07 11:50:00,37.14,37.15,37.11,37.13,70700.0,25.4827,25.4896,25.4621,25.4759,70700.0
2010-10-07 12:00:00,37.12,37.13,37.08,37.11,54000.0,25.469,25.4759,25.4416,25.4621,54000.0
2010-10-07 12:10:00,37.11,37.13,37.09,37.1,32200.0,25.4621,25.4759,25.4484,25.4553,32200.0
2010-10-07 12:20:00,37.11,37.12,37.04,37.06,110900.0,25.4621,25.469,25.4141,25.4278,110900.0
2010-10-07 12:30:00,37.06,37.06,36.99,37.01,108400.0,25.4278,25.4278,25.3798,25.3935,108400.0
2010-10-07 12:40:00,37.01,37.02,36.98,36.99,99400.0,25.3935,25.4004,25.3729,25.3798,99400.0
2010-10-07 12:50:00,36.99,37.0,36.94,36.94,61600.0,25.3798,25.3867,25.3455,25.3455,61600.0
2010-10-07 13:00:00,36.95,37.03,36.95,37.03,63600.0,25.3524,25.4073,25.3524,25.4073,63600.0
2010-10-07 13:10:00,37.03,37.09,37.03,37.07,52500.0,25.4073,25.4484,25.4073,25.4347,52500.0
2010-10-07 13:20:00,37.07,37.1,37.06,37.07,39200.0,25.4347,25.4553,25.4278,25.4347,39200.0
2010-10-07 13:30:00,37.08,37.08,37.04,37.07,44200.0,25.4416,25.4416,25.4141,25.4347,44200.0
2010-10-07 13:40:00,37.07,37.1,37.06,37.1,47000.0,25.4347,25.4553,25.4278,25.4553,47000.0
2010-10-07 13:50:00,37.1,37.15,37.09,37.13,54800.0,25.4553,25.4896,25.4484,25.4759,54800.0
2010-10-07 14:00:00,37.13,37.15,37.1,37.13,68100.0,25.4759,25.4896,25.4553,25.4759,68100.0
2010-10-07 14:10:00,37.13,37.16,37.11,37.14,70500.0,25.4759,25.4964,25.4621,25.4827,70500.0
2010-10-07 14:20:00,37.14,37.16,37.11,37.12,64500.0,25.4827,25.4964,25.4621,25.469,64500.0
2010-10-07 14:30:00,37.13,37.13,37.1,37.12,43000.0,25.4759,25.4759,25.4553,25.469,43000.0
2010-10-07 14:40:00,37.12,37.15,37.11,37.11,53300.0,25.469,25.4896,25.4621,25.4621,53300.0
2010-10-07 14:50:00,37.11,37.16,37.08,37.13,98000.0,25.4621,25.4964,25.4416,25.4759,98000.0
2010-10-07 15:00:00,37.14,37.14,37.1,37.11,97400.0,25.4827,25.4827,25.4553,25.4621,97400.0
2010-10-07 15:10:00,37.12,37.14,37.1,37.11,80700.0,25.469,25.4827,25.4553,25.4621,80700.0
2010-10-07 15:20:00,37.11,37.12,37.07,37.07,60000.0,25.4621,25.469,25.4347,25.4347,60000.0
2010-10-07 15:30:00,37.07,37.13,37.04,37.13,94900.0,25.4347,25.4759,25.4141,25.4759,94900.0
2010-10-07 15:40:00,37.12,37.15,37.1,37.1,174300.0,25.469,25.4896,25.4553,25.4553,174300.0
2010-10-07 15:50:00,37.11,37.12,37.07,37.1,276000.0,25.4621,25.469,25.4347,25.4553,276000.0
2010-10-08 09:30:00,37.13,37.13,36.96,37.02,244600.0,25.4759,25.4759,25.3592,25.4004,244600.0
2010-10-08 09:40:00,37.01,37.04,36.94,36.96,284800.0,25.3935,25.4141,25.3455,25.3592,284800.0
2010-10-08 09:50:00,36.96,37.0,36.95,36.96,121100.0,25.3592,25.3867,25.3524,25.3592,121100.0
2010-10-08 10:00:00,36.96,37.02,36.92,36.93,144200.0,25.3592,25.4004,25.3318,25.3386,144200.0
2010-10-08 10:10:00,36.93,37.05,36.91,37.04,123500.0,25.3386,25.421,25.3249,25.4141,123500.0
2010-10-08 10:20:00,37.03,37.05,36.99,36.99,144500.0,25.4073,25.421,25.3798,25.3798,144500.0
2010-10-08 10:30:00,36.99,37.06,36.98,37.06,151100.0,25.3798,25.4278,25.3729,25.4278,151100.0
2010-10-08 10:40:00,37.06,37.13,37.06,37.1,88400.0,25.4278,25.4759,25.4278,25.4553,88400.0
2010-10-08 10:50:00,37.1,37.17,37.1,37.16,110500.0,25.4553,25.5033,25.4553,25.4964,110500.0
2010-10-08 11:00:00,37.16,37.18,37.15,37.17,81800.0,25.4964,25.5102,25.4896,25.5033,81800.0
2010-10-08 11:10:00,37.18,37.19,37.17,37.18,125500.0,25.5102,25.517,25.5033,25.5102,125500.0
2010-10-08 11:20:00,37.17,37.22,37.15,37.21,117700.0,25.5033,25.5376,25.4896,25.5308,117700.0
2010-10-08 11:30:00,37.22,37.24,37.13,37.14,152700.0,25.5376,25.5513,25.4759,25.4827,152700.0
2010-10-08 11:40:00,37.13,37.14,37.07,37.07,31700.0,25.4759,25.4827,25.4347,25.4347,31700.0
2010-10-08 11:50:00,37.08,37.12,37.06,37.08,84500.0,25.4416,25.469,25.4278,25.4416,84500.0
2010-10-08 12:00:00,37.08,37.12,37.03,37.04,82800.0,25.4416,25.469,25.4073,25.4141,82800.0
2010-10-08 12:10:00,37.04,37.05,37.02,37.02,42000.0,25.4141,25.421,25.4004,25.4004,42000.0
2010-10-08 12:20:00,37.02,37.03,36.99,37.0,53400.0,25.4004,25.4073,25.3798,25.3867,53400.0
2010-10-08 12:30:00,36.99,37.07,36.98,37.07,60300.0,25.3798,25.4347,25.3729,25.4347,60300.0
2010-10-08 12:40:00,37.08,37.12,37.04,37.08,102600.0,25.4416,25.469,25.4141,25.4416,102600.0
2010-10-08 12:50:00,37.08,37.08,37.04,37.05,42600.0,25.4416,25.4416,25.4141,25.421,42600.0
2010-10-08 13:00:00,37.05,37.06,37.02,37.03,56200.0,25.421,25.4278,25.4004,25.4073,56200.0
2010-10-08 13:10:00,37.02,37.05,37.02,37.05,60900.0,25.4004,25.421,25.4004,25.421,60900.0
2010-10-08 13:20:00,37.05,37.06,37.02,37.03,71200.0,25.421,25.4278,25.4004,25.4073,71200.0
2010-10-08 13:30:00,37.03,37.04,37.02,37.03,35400.0,25.4073,25.4141,25.4004,25.4073,35400.0
2010-10-08 13:40:00,37.03,37.03,36.99,37.0,55800.0,25.4073,25.4073,25.3798,25.3867,55800.0
2010-10-08 13:50:00,36.99,36.99,36.97,36.98,79200.0,25.3798,25.3798,25.3661,25.3729,79200.0
2010-10-08 14:00:00,36.97,36.98,36.94,36.94,131200.0,25.3661,25.3729,25.3455,25.3455,131200.0
2010-10-08 14:10:00,36.95,36.95,36.94,36.94,51300.0,25.3524,25.3524,25.3455,25.3455,51300.0
2010-10-08 14:20:00,36.95,37.01,36.94,37.0,81000.0,25.3524,25.3935,25.3455,25.3867,81000.0
2010-10-08 14:30:00,37.0,37.01,37.0,37.01,37400.0,25.3867,25.3935,25.3867,25.3935,37400.0
2010-10-08 14:40:00,37.01,37.02,37.0,37.01,58000.0,25.3935,25.4004,25.3867,25.3935,58000.0
2010-10-08 14:50:00,37.01,37.03,37.01,37.02,101700.0,25.3935,25.4073,25.3935,25.4004,101700.0
2010-10-08 15:00:00,37.01,37.09,37.01,37.08,116700.0,25.3935,25.4484,25.3935,25.4416,116700.0
2010-10-08 15:10:00,37.09,37.09,37.02,37.03,133200.0,25.4484,25.4484,25.4004,25.4073,133200.0
2010-10-08 15:20:00,37.02,37.03,36.98,37.0,109500.0,25.4004,25.4073,25.3729,25.3867,109500.0
2010-10-08 15:30:00,37.0,37.08,36.99,37.08,129900.0,25.3867,25.4416,25.3798,25.4416,129900.0
2010-10-08 15:40:00,37.08,37.12,37.06,37.1,190900.0,25.4416,25.469,25.4278,25.4553,190900.0
2010-10-08 15:50:00,37.09,37.13,37.04,37.07,412000.0,25.4484,25.4759,25.4141,25.4347,412000.0
2010-10-11 09:30:00,37.15,37.3,37.1,37.2,204500.0,25.4896,25.5925,25.4553,25.5239,204500.0
2010-10-11 09:40:00,37.19,37.2,37.1,37.11,73600.0,25.517,25.5239,25.4553,25.4621,73600.0
2010-10-11 09:50:00,37.11,37.19,37.09,37.15,114500.0,25.4621,25.517,25.4484,25.4896,114500.0
2010-10-11 10:00:00,37.15,37.19,37.14,37.17,85300.0,25.4896,25.517,25.4827,25.5033,85300.0
2010-10-11 10:10:00,37.17,37.18,37.13,37.16,48100.0,25.5033,25.5102,25.4759,25.4964,48100.0
2010-10-11 10:20:00,37.17,37.23,37.16,37.23,80700.0,25.5033,25.5445,25.4964,25.5445,80700.0
2010-10-11 10:30:00,37.24,37.24,37.17,37.2,136400.0,25.5513,25.5513,25.5033,25.5239,136400.0
2010-10-11 10:40:00,37.19,37.23,37.17,37.21,93100.0,25.517,25.5445,25.5033,25.5308,93100.0
2010-10-11 10:50:00,37.21,37.24,37.19,37.23,166200.0,25.5308,25.5513,25.517,25.5445,166200.0
2010-10-11 11:00:00,37.24,37.24,37.17,37.23,126700.0,25.5513,25.5513,25.5033,25.5445,126700.0
2010-10-11 11:10:00,37.24,37.24,37.2,37.23,88500.0,25.5513,25.5513,25.5239,25.5445,88500.0
2010-10-11 11:20:00,37.23,37.24,37.2,37.21,65300.0,25.5445,25.5513,25.5239,25.5308,65300.0
2010-10-11 11:30:00,37.22,37.24,37.2,37.23,76800.0,25.5376,25.5513,25.5239,25.5445,76800.0
2010-10-11 11:40:00,37.23,37.24,37.22,37.23,57100.0,25.5445,25.5513,25.5376,25.5445,57100.0
2010-10-11 11:50:00,37.23,37.24,37.23,37.24,66000.0,25.5445,25.5513,25.5445,25.5513,66000.0
2010-10-11 12:00:00,37.24,37.24,37.23,37.24,27800.0,25.5513,25.5513,25.5445,25.5513,27800.0
2010-10-11 12:10:00,37.24,37.25,37.23,37.25,77400.0,25.5513,25.5582,25.5445,25.5582,77400.0
2010-10-11 12:20:00,37.25,37.25,37.24,37.24,61400.0,25.5582,25.5582,25.5513,25.5513,61400.0
2010-10-11 12:30:00,37.25,37.27,37.24,37.26,84100.0,25.5582,25.5719,25.5513,25.5651,84100.0
2010-10-11 12:40:00,37.26,37.28,37.25,37.28,56100.0,25.5651,25.5788,25.5582,25.5788,56100.0
2010-10-11 12:50:00,37.27,37.28,37.23,37.26,83400.0,25.5719,25.5788,25.5445,25.5651,83400.0
2010-10-11 13:00:00,37.26,37.28,37.25,37.28,54100.0,25.5651,25.5788,25.5582,25.5788,54100.0
2010-10-11 13:10:00,37.28,37.28,37.27,37.28,32700.0,25.5788,25.5788,25.5719,25.5788,32700.0
2010-10-11 13:20:00,37.28,37.31,37.27,37.31,88100.0,25.5788,25.5994,25.5719,25.5994,88100.0
2010-10-11 13:30:00,37.31,37.33,37.29,37.3,163300.0,25.5994,25.6131,25.5856,25.5925,163300.0
2010-10-11 13:40:00,37.31,37.32,37.28,37.3,25100.0,25.5994,25.6062,25.5788,25.5925,25100.0
2010-10-11 13:50:00,37.31,37.31,37.29,37.29,22500.0,25.5994,25.5994,25.5856,25.5856,22500.0
2010-10-11 14:00:00,37.3,37.3,37.28,37.29,28800.0,25.5925,25.5925,25.5788,25.5856,28800.0
2010-10-11 14:10:00,37.29,37.32,37.28,37.31,35900.0,25.5856,25.6062,25.5788,25.5994,35900.0
2010-10-11 14:20:00,37.31,37.31,37.28,37.31,33400.0,25.5994,25.5994,25.5788,25.5994,33400.0
2010-10-11 14:30:00,37.31,37.31,37.28,37.3,32900.0,25.5994,25.5994,25.5788,25.5925,32900.0
2010-10-11 14:40:00,37.29,37.3,37.26,37.29,31100.0,25.5856,25.5925,25.5651,25.5856,31100.0
2010-10-11 14:50:00,37.28,37.29,37.25,37.28,47900.0,25.5788,25.5856,25.5582,25.5788,47900.0
2010-10-11 15:00:00,37.28,37.29,37.26,37.26,31600.0,25.5788,25.5856,25.5651,25.5651,31600.0
2010-10-11 15:10:00,37.26,37.27,37.22,37.26,45000.0,25.5651,25.5719,25.5376,25.5651,45000.0
2010-10-11 15:20:00,37.26,37.26,37.21,37.22,63200.0,25.5651,25.5651,25.5308,25.5376,63200.0
2010-10-11 15:30:00,37.23,37.23,37.13,37.14,105500.0,25.5445,25.5445,25.4759,25.4827,105500.0
2010-10-11 15:40:00,37.14,37.21,37.11,37.21,128600.0,25.4827,25.5308,25.4621,25.5308,128600.0
2010-10-11 15:50:00,37.21,37.25,37.2,37.25,129800.0,25.5308,25.5582,25.5239,25.5582,129800.0
2010-10-12 09:30:00,37.13,37.25,37.12,37.19,139800.0,25.4759,25.5582,25.469,25.517,139800.0
2010-10-12 09:40:00,37.19,37.19,37.01,37.03,117700.0,25.517,25.517,25.3935,25.4073,117700.0
2010-10-12 09:50:00,37.03,37.06,37.0,37.05,99000.0,25.4073,25.4278,25.3867,25.421,99000.0
2010-10-12 10:00:00,37.05,37.1,37.05,37.1,107400.0,25.421,25.4553,25.421,25.4553,107400.0
2010-10-12 10:10:00,37.1,37.18,37.09,37.18,81000.0,25.4553,25.5102,25.4484,25.5102,81000.0
2010-10-12 10:20:00,37.17,37.19,37.15,37.19,95600.0,25.5033,25.517,25.4896,25.517,95600.0
2010-10-12 10:30:00,37.18,37.23,37.16,37.22,63900.0,25.5102,25.5445,25.4964,25.5376,63900.0
2010-10-12 10:40:00,37.23,37.26,37.2,37.23,83100.0,25.5445,25.5651,25.5239,25.5445,83100.0
2010-10-12 10:50:00,37.24,37.31,37.23,37.29,63500.0,25.5513,25.5994,25.5445,25.5856,63500.0
2010-10-12 11:00:00,37.29,37.34,37.27,37.32,54600.0,25.5856,25.62,25.5719,25.6062,54600.0
2010-10-12 11:10:00,37.32,37.33,37.27,37.3,42700.0,25.6062,25.6131,25.5719,25.5925,42700.0
2010-10-12 11:20:00,37.3,37.3,37.24,37.26,60500.0,25.5925,25.5925,25.5513,25.5651,60500.0
2010-10-12 11:30:00,37.26,37.27,37.18,37.2,65600.0,25.5651,25.5719,25.5102,25.5239,65600.0
2010-10-12 11:40:00,37.2,37.21,37.18,37.19,42400.0,25.5239,25.5308,25.5102,25.517,42400.0
2010-10-12 11:50:00,37.2,37.22,37.17,37.19,41800.0,25.5239,25.5376,25.5033,25.517,41800.0
2010-10-12 12:00:00,37.19,37.25,37.17,37.25,54600.0,25.517,25.5582,25.5033,25.5582,54600.0
2010-10-12 12:10:00,37.24,37.3,37.24,37.3,75200.0,25.5513,25.5925,25.5513,25.5925,75200.0
2010-10-12 12:20:00,37.3,37.31,37.21,37.21,90100.0,25.5925,25.5994,25.5308,25.5308,90100.0
2010-10-12 12:30:00,37.2,37.22,37.18,37.19,39100.0,25.5239,25.5376,25.5102,25.517,39100.0
2010-10-12 12:40:00,37.19,37.23,37.18,37.23,24300.0,25.517,25.5445,25.5102,25.5445,24300.0
2010-10-12 12:50:00,37.23,37.26,37.22,37.26,36800.0,25.5445,25.5651,25.5376,25.5651,36800.0
2010-10-12 13:00:00,37.25,37.26,37.21,37.23,47700.0,25.5582,25.5651,25.5308,25.5445,47700.0
2010-10-12 13:10:00,37.23,37.23,37.21,37.23,40500.0,25.5445,25.5445,25.5308,25.5445,40500.0
2010-10-12 13:20:00,37.23,37.24,37.22,37.23,18500.0,25.5445,25.5513,25.5376,25.5445,18500.0
2010-10-12 13:30:00,37.23,37.24,37.22,37.23,38000.0,25.5445,25.5513,25.5376,25.5445,38000.0
2010-10-12 13:40:00,37.24,37.27,37.23,37.24,38800.0,25.5513,25.5719,25.5445,25.5513,38800.0
2010-10-12 13:50:00,37.23,37.27,37.23,37.27,36900.0,25.5445,25.5719,25.5445,25.5719,36900.0
2010-10-12 14:00:00,37.27,37.29,37.21,37.26,122800.0,25.5719,25.5856,25.5308,25.5651,122800.0
2010-10-12 14:10:00,37.26,37.37,37.26,37.35,118800.0,25.5651,25.6405,25.5651,25.6268,118800.0
2010-10-12 14:20:00,37.35,37.35,37.27,37.32,62900.0,25.6268,25.6268,25.5719,25.6062,62900.0
2010-10-12 14:30:00,37.32,37.33,37.23,37.26,83400.0,25.6062,25.6131,25.5445,25.5651,83400.0
2010-10-12 14:40:00,37.27,37.35,37.26,37.33,53800.0,25.5719,25.6268,25.5651,25.6131,53800.0
2010-10-12 14:50:00,37.33,37.37,37.3,37.36,71600.0,25.6131,25.6405,25.5925,25.6337,71600.0
2010-10-12 15:00:00,37.36,37.36,37.3,37.35,121600.0,25.6337,25.6337,25.5925,25.6268,121600.0
2010-10-12 15:10:00,37.35,37.41,37.34,37.37,103900.0,25.6268,25.668,25.62,25.6405,103900.0
2010-10-12 15:20:00,37.36,37.5,37.35,37.5,146600.0,25.6337,25.7297,25.6268,25.7297,146600.0
2010-10-12 15:30:00,37.49,37.5,37.43,37.44,123000.0,25.7229,25.7297,25.6817,25.6886,123000.0
2010-10-12 15:40:00,37.45,37.45,37.39,37.39,235100.0,25.6954,25.6954,25.6543,25.6543,235100.0
2010-10-12 15:50:00,37.42,37.42,37.36,37.37,303700.0,25.6748,25.6748,25.6337,25.6405,303700.0
2010-10-13 09:30:00,37.5,37.5,37.31,37.32,204100.0,25.7297,25.7297,25.5994,25.6062,204100.0
2010-10-13 09:40:00,37.33,37.48,37.3,37.46,172400.0,25.6131,25.716,25.5925,25.7023,172400.0
2010-10-13 09:50:00,37.46,37.5,37.45,37.46,171900.0,25.7023,25.7297,25.6954,25.7023,171900.0
2010-10-13 10:00:00,37.47,37.47,37.37,37.38,209200.0,25.7091,25.7091,25.6405,25.6474,209200.0
2010-10-13 10:10:00,37.38,37.43,37.37,37.4,123000.0,25.6474,25.6817,25.6405,25.6611,123000.0
2010-10-13 10:20:00,37.4,37.43,37.38,37.39,109900.0,25.6611,25.6817,25.6474,25.6543,109900.0
2010-10-13 10:30:00,37.4,37.43,37.39,37.4,142600.0,25.6611,25.6817,25.6543,25.6611,142600.0
2010-10-13 10:40:00,37.4,37.42,37.39,37.4,118700.0,25.6611,25.6748,25.6543,25.6611,118700.0
2010-10-13 10:50:00,37.41,37.43,37.4,37.41,189400.0,25.668,25.6817,25.6611,25.668,189400.0
2010-10-13 11:00:00,37.41,37.45,37.39,37.45,90000.0,25.668,25.6954,25.6543,25.6954,90000.0
2010-10-13 11:10:00,37.45,37.48,37.44,37.46,57100.0,25.6954,25.716,25.6886,25.7023,57100.0
2010-10-13 11:20:00,37.47,37.47,37.4,37.42,184400.0,25.7091,25.7091,25.6611,25.6748,184400.0
2010-10-13 11:30:00,37.42,37.42,37.36,37.37,72000.0,25.6748,25.6748,25.6337,25.6405,72000.0
2010-10-13 11:40:00,37.37,37.4,37.35,37.4,120100.0,25.6405,25.6611,25.6268,25.6611,120100.0
2010-10-13 11:50:00,37.4,37.42,37.4,37.42,38900.0,25.6611,25.6748,25.6611,25.6748,38900.0
2010-10-13 12:00:00,37.43,37.45,37.42,37.42,70700.0,25.6817,25.6954,25.6748,25.6748,70700.0
2010-10-13 12:10:00,37.42,37.43,37.34,37.36,148500.0,25.6748,25.6817,25.62,25.6337,148500.0
2010-10-13 12:20:00,37.36,37.41,37.35,37.38,149600.0,25.6337,25.668,25.6268,25.6474,149600.0
2010-10-13 12:30:00,37.39,37.43,37.39,37.4,166700.0,25.6543,25.6817,25.6543,25.6611,166700.0
2010-10-13 12:40:00,37.41,37.41,37.33,37.33,141600.0,25.668,25.668,25.6131,25.6131,141600.0
2010-10-13 12:50:00,37.34,37.4,37.26,37.33,199700.0,25.62,25.6611,25.5651,25.6131,199700.0
2010-10-13 13:00:00,37.33,37.38,37.32,37.35,99400.0,25.6131,25.6474,25.6062,25.6268,99400.0
2010-10-13 13:10:00,37.35,37.42,37.35,37.4,53100.0,25.6268,25.6748,25.6268,25.6611,53100.0
2010-10-13 13:20:00,37.41,37.45,37.4,37.4,96000.0,25.668,25.6954,25.6611,25.6611,96000.0
2010-10-13 13:30:00,37.41,37.44,37.4,37.44,55700.0,25.668,25.6886,25.6611,25.6886,55700.0
2010-10-13 13:40:00,37.44,37.45,37.42,37.44,79600.0,25.6886,25.6954,25.6748,25.6886,79600.0
2010-10-13 13:50:00,37.44,37.44,37.41,37.42,72100.0,25.6886,25.6886,25.668,25.6748,72100.0
2010-10-13 14:00:00,37.42,37.47,37.42,37.47,202300.0,25.6748,25.7091,25.6748,25.7091,202300.0
2010-10-13 14:10:00,37.47,37.48,37.44,37.46,96100.0,25.7091,25.716,25.6886,25.7023,96100.0
2010-10-13 14:20:00,37.46,37.47,37.43,37.44,154700.0,25.7023,25.7091,25.6817,25.6886,154700.0
2010-10-13 14:30:00,37.44,37.49,37.44,37.48,72600.0,25.6886,25.7229,25.6886,25.716,72600.0
2010-10-13 14:40:00,37.48,37.49,37.44,37.46,135400.0,25.716,25.7229,25.6886,25.7023,135400.0
2010-10-13 14:50:00,37.45,37.46,37.43,37.44,88800.0,25.6954,25.7023,25.6817,25.6886,88800.0
2010-10-13 15:00:00,37.45,37.46,37.42,37.44,114000.0,25.6954,25.7023,25.6748,25.6886,114000.0
2010-10-13 15:10:00,37.43,37.46,37.42,37.46,167600.0,25.6817,25.7023,25.6748,25.7023,167600.0
2010-10-13 15:20:00,37.46,37.49,37.4,37.4,144900.0,25.7023,25.7229,25.6611,25.6611,144900.0
2010-10-13 15:30:00,37.4,37.44,37.4,37.43,200800.0,25.6611,25.6886,25.6611,25.6817,200800.0
2010-10-13 15:40:00,37.43,37.47,37.42,37.44,241700.0,25.6817,25.7091,25.6748,25.6886,241700.0
2010-10-13 15:50:00,37.44,37.44,37.38,37.41,401400.0,25.6886,25.6886,25.6474,25.668,401400.0
2010-10-14 09:30:00,37.4,37.45,37.31,37.39,216100.0,25.6611,25.6954,25.5994,25.6543,216100.0
2010-10-14 09:40:00,37.37,37.44,37.34,37.42,177100.0,25.6405,25.6886,25.62,25.6748,177100.0
2010-10-14 09:50:00,37.42,37.47,37.41,37.44,115500.0,25.6748,25.7091,25.668,25.6886,115500.0
2010-10-14 10:00:00,37.44,37.49,37.43,37.46,61900.0,25.6886,25.7229,25.6817,25.7023,61900.0
2010-10-14 10:10:00,37.46,37.54,37.42,37.53,101700.0,25.7023,25.7572,25.6748,25.7503,101700.0
2010-10-14 10:20:00,37.52,37.58,37.51,37.56,68200.0,25.7435,25.7846,25.7366,25.7709,68200.0
2010-10-14 10:30:00,37.57,37.57,37.5,37.52,89900.0,25.7778,25.7778,25.7297,25.7435,89900.0
2010-10-14 10:40:00,37.52,37.54,37.46,37.51,77300.0,25.7435,25.7572,25.7023,25.7366,77300.0
2010-10-14 10:50:00,37.51,37.56,37.47,37.55,92300.0,25.7366,25.7709,25.7091,25.764,92300.0
2010-10-14 11:00:00,37.56,37.57,37.44,37.47,56400.0,25.7709,25.7778,25.6886,25.7091,56400.0
2010-10-14 11:10:00,37.47,37.49,37.44,37.48,67200.0,25.7091,25.7229,25.6886,25.716,67200.0
2010-10-14 11:20:00,37.49,37.5,37.44,37.5,68000.0,25.7229,25.7297,25.6886,25.7297,68000.0
2010-10-14 11:30:00,37.5,37.53,37.43,37.44,92700.0,25.7297,25.7503,25.6817,25.6886,92700.0
2010-10-14 11:40:00,37.44,37.47,37.36,37.4,134500.0,25.6886,25.7091,25.6337,25.6611,134500.0
2010-10-14 11:50:00,37.39,37.44,37.38,37.41,98100.0,25.6543,25.6886,25.6474,25.668,98100.0
2010-10-14 12:00:00,37.41,37.46,37.39,37.46,45700.0,25.668,25.7023,25.6543,25.7023,45700.0
2010-10-14 12:10:00,37.46,37.48,37.42,37.44,58100.0,25.7023,25.716,25.6748,25.6886,58100.0
2010-10-14 12:20:00,37.44,37.44,37.38,37.38,87200.0,25.6886,25.6886,25.6474,25.6474,87200.0
2010-10-14 12:30:00,37.38,37.43,37.38,37.43,47300.0,25.6474,25.6817,25.6474,25.6817,47300.0
2010-10-14 12:40:00,37.42,37.44,37.42,37.42,30800.0,25.6748,25.6886,25.6748,25.6748,30800.0
2010-10-14 12:50:00,37.42,37.45,37.42,37.45,17200.0,25.6748,25.6954,25.6748,25.6954,17200.0
2010-10-14 13:00:00,37.44,37.46,37.4,37.42,105100.0,25.6886,25.7023,25.6611,25.6748,105100.0
2010-10-14 13:10:00,37.42,37.45,37.41,37.44,54300.0,25.6748,25.6954,25.668,25.6886,54300.0
2010-10-14 13:20:00,37.43,37.46,37.4,37.45,37200.0,25.6817,25.7023,25.6611,25.6954,37200.0
2010-10-14 13:30:00,37.46,37.49,37.46,37.49,33600.0,25.7023,25.7229,25.7023,25.7229,33600.0
2010-10-14 13:40:00,37.48,37.49,37.46,37.48,63500.0,25.716,25.7229,25.7023,25.716,63500.0
2010-10-14 13:50:00,37.49,37.5,37.47,37.5,62800.0,25.7229,25.7297,25.7091,25.7297,62800.0
2010-10-14 14:00:00,37.5,37.52,37.49,37.51,62600.0,25.7297,25.7435,25.7229,25.7366,62600.0
2010-10-14 14:10:00,37.5,37.51,37.47,37.5,51200.0,25.7297,25.7366,25.7091,25.7297,51200.0
2010-10-14 14:20:00,37.49,37.5,37.44,37.45,71600.0,25.7229,25.7297,25.6886,25.6954,71600.0
2010-10-14 14:30:00,37.46,37.49,37.44,37.45,95900.0,25.7023,25.7229,25.6886,25.6954,95900.0
2010-10-14 14:40:00,37.45,37.47,37.41,37.43,82100.0,25.6954,25.7091,25.668,25.6817,82100.0
2010-10-14 14:50:00,37.43,37.46,37.38,37.38,80700.0,25.6817,25.7023,25.6474,25.6474,80700.0
2010-10-14 15:00:00,37.38,37.41,37.34,37.37,197600.0,25.6474,25.668,25.62,25.6405,197600.0
2010-10-14 15:10:00,37.38,37.42,37.35,37.4,176500.0,25.6474,25.6748,25.6268,25.6611,176500.0
2010-10-14 15:20:00,37.4,37.47,37.39,37.42,106400.0,25.6611,25.7091,25.6543,25.6748,106400.0
2010-10-14 15:30:00,37.41,37.44,37.37,37.38,262100.0,25.668,25.6886,25.6405,25.6474,262100.0
2010-10-14 15:40:00,37.38,37.39,37.34,37.35,302800.0,25.6474,25.6543,25.62,25.6268,302800.0
2010-10-14 15:50:00,37.36,37.41,37.34,37.41,578600.0,25.6337,25.668,25.62,25.668,578600.0
2010-10-15 09:30:00,37.67,37.75,37.62,37.74,707100.0,25.8464,25.9013,25.8121,25.8944,707100.0
2010-10-15 09:40:00,37.75,37.79,37.7,37.71,297100.0,25.9013,25.9287,25.867,25.8738,297100.0
2010-10-15 09:50:00,37.7,37.85,37.7,37.8,250900.0,25.867,25.9699,25.867,25.9356,250900.0
2010-10-15 10:00:00,37.8,37.87,37.65,37.67,308200.0,25.9356,25.9836,25.8327,25.8464,308200.0
2010-10-15 10:10:00,37.67,37.69,37.61,37.67,197200.0,25.8464,25.8601,25.8052,25.8464,197200.0
2010-10-15 10:20:00,37.66,37.7,37.49,37.69,232700.0,25.8395,25.867,25.7229,25.8601,232700.0
2010-10-15 10:30:00,37.69,37.74,37.66,37.73,119200.0,25.8601,25.8944,25.8395,25.8875,119200.0
2010-10-15 10:40:00,37.73,37.75,37.63,37.63,163400.0,25.8875,25.9013,25.8189,25.8189,163400.0
2010-10-15 10:50:00,37.62,37.66,37.6,37.6,178800.0,25.8121,25.8395,25.7983,25.7983,178800.0
2010-10-15 11:00:00,37.6,37.7,37.6,37.7,126700.0,25.7983,25.867,25.7983,25.867,126700.0
2010-10-15 11:10:00,37.7,37.72,37.65,37.68,112600.0,25.867,25.8807,25.8327,25.8532,112600.0
2010-10-15 11:20:00,37.68,37.76,37.67,37.74,86800.0,25.8532,25.9081,25.8464,25.8944,86800.0
2010-10-15 11:30:00,37.75,37.82,37.72,37.82,101600.0,25.9013,25.9493,25.8807,25.9493,101600.0
2010-10-15 11:40:00,37.81,37.83,37.76,37.76,103700.0,25.9424,25.9562,25.9081,25.9081,103700.0
2010-10-15 11:50:00,37.76,37.78,37.72,37.72,80800.0,25.9081,25.9218,25.8807,25.8807,80800.0
2010-10-15 12:00:00,37.72,37.72,37.6,37.65,125300.0,25.8807,25.8807,25.7983,25.8327,125300.0
2010-10-15 12:10:00,37.65,37.67,37.63,37.66,130900.0,25.8327,25.8464,25.8189,25.8395,130900.0
2010-10-15 12:20:00,37.65,37.71,37.65,37.69,116900.0,25.8327,25.8738,25.8327,25.8601,116900.0
2010-10-15 12:30:00,37.7,37.76,37.68,37.69,145600.0,25.867,25.9081,25.8532,25.8601,145600.0
2010-10-15 12:40:00,37.69,37.7,37.66,37.69,80800.0,25.8601,25.867,25.8395,25.8601,80800.0
2010-10-15 12:50:00,37.69,37.7,37.63,37.66,81300.0,25.8601,25.867,25.8189,25.8395,81300.0
2010-10-15 13:00:00,37.66,37.72,37.65,37.71,71700.0,25.8395,25.8807,25.8327,25.8738,71700.0
2010-10-15 13:10:00,37.7,37.75,37.69,37.74,98100.0,25.867,25.9013,25.8601,25.8944,98100.0
2010-10-15 13:20:00,37.74,37.79,37.74,37.79,67100.0,25.8944,25.9287,25.8944,25.9287,67100.0
2010-10-15 13:30:00,37.78,37.83,37.77,37.81,100700.0,25.9218,25.9562,25.915,25.9424,100700.0
2010-10-15 13:40:00,37.81,37.81,37.74,37.74,95000.0,25.9424,25.9424,25.8944,25.8944,95000.0
2010-10-15 13:50:00,37.75,37.78,37.7,37.71,83900.0,25.9013,25.9218,25.867,25.8738,83900.0
2010-10-15 14:00:00,37.71,37.79,37.69,37.78,124100.0,25.8738,25.9287,25.8601,25.9218,124100.0
2010-10-15 14:10:00,37.78,37.84,37.76,37.82,108200.0,25.9218,25.963,25.9081,25.9493,108200.0
2010-10-15 14:20:00,37.82,37.85,37.8,37.85,95000.0,25.9493,25.9699,25.9356,25.9699,95000.0
2010-10-15 14:30:00,37.84,37.9,37.83,37.88,139100.0,25.963,26.0042,25.9562,25.9905,139100.0
2010-10-15 14:40:00,37.87,37.88,37.83,37.83,94300.0,25.9836,25.9905,25.9562,25.9562,94300.0
2010-10-15 14:50:00,37.84,37.84,37.78,37.79,109700.0,25.963,25.963,25.9218,25.9287,109700.0
2010-10-15 15:00:00,37.79,37.8,37.73,37.76,150300.0,25.9287,25.9356,25.8875,25.9081,150300.0
2010-10-15 15:10:00,37.76,37.82,37.74,37.81,181900.0,25.9081,25.9493,25.8944,25.9424,181900.0
2010-10-15 15:20:00,37.81,37.82,37.7,37.7,238800.0,25.9424,25.9493,25.867,25.867,238800.0
2010-10-15 15:30:00,37.7,37.73,37.68,37.72,322000.0,25.867,25.8875,25.8532,25.8807,322000.0
2010-10-15 15:40:00,37.73,37.76,37.72,37.76,213900.0,25.8875,25.9081,25.8807,25.9081,213900.0
2010-10-15 15:50:00,37.76,37.79,37.75,37.77,392100.0,25.9081,25.9287,25.9013,25.915,392100.0
2010-10-18 09:30:00,37.91,37.91,37.67,37.87,172400.0,26.011,26.011,25.8464,25.9836,172400.0
2010-10-18 09:40:00,37.87,37.88,37.67,37.86,176000.0,25.9836,25.9905,25.8464,25.9767,176000.0
2010-10-18 09:50:00,37.86,37.9,37.84,37.85,83000.0,25.9767,26.0042,25.963,25.9699,83000.0
2010-10-18 10:00:00,37.86,37.88,37.8,37.84,71700.0,25.9767,25.9905,25.9356,25.963,71700.0
2010-10-18 10:10:00,37.83,37.92,37.82,37.87,70300.0,25.9562,26.0179,25.9493,25.9836,70300.0
2010-10-18 10:20:00,37.87,37.89,37.83,37.85,107700.0,25.9836,25.9973,25.9562,25.9699,107700.0
2010-10-18 10:30:00,37.84,37.85,37.78,37.83,90200.0,25.963,25.9699,25.9218,25.9562,90200.0
2010-10-18 10:40:00,37.83,37.86,37.81,37.85,54400.0,25.9562,25.9767,25.9424,25.9699,54400.0
2010-10-18 10:50:00,37.85,37.88,37.85,37.87,68300.0,25.9699,25.9905,25.9699,25.9836,68300.0
2010-10-18 11:00:00,37.87,37.88,37.79,37.8,74400.0,25.9836,25.9905,25.9287,25.9356,74400.0
2010-10-18 11:10:00,37.8,37.8,37.74,37.76,132300.0,25.9356,25.9356,25.8944,25.9081,132300.0
2010-10-18 11:20:00,37.75,37.77,37.74,37.76,98200.0,25.9013,25.915,25.8944,25.9081,98200.0
2010-10-18 11:30:00,37.77,37.79,37.75,37.79,74400.0,25.915,25.9287,25.9013,25.9287,74400.0
2010-10-18 11:40:00,37.79,37.85,37.79,37.83,53100.0,25.9287,25.9699,25.9287,25.9562,53100.0
2010-10-18 11:50:00,37.82,37.85,37.78,37.85,85100.0,25.9493,25.9699,25.9218,25.9699,85100.0
2010-10-18 12:00:00,37.85,37.87,37.81,37.85,107600.0,25.9699,25.9836,25.9424,25.9699,107600.0
2010-10-18 12:10:00,37.85,37.86,37.83,37.85,46400.0,25.9699,25.9767,25.9562,25.9699,46400.0
2010-10-18 12:20:00,37.85,37.86,37.83,37.85,51300.0,25.9699,25.9767,25.9562,25.9699,51300.0
2010-10-18 12:30:00,37.85,37.89,37.85,37.87,79700.0,25.9699,25.9973,25.9699,25.9836,79700.0
2010-10-18 12:40:00,37.88,37.88,37.87,37.88,31100.0,25.9905,25.9905,25.9836,25.9905,31100.0
2010-10-18 12:50:00,37.88,37.89,37.81,37.83,122400.0,25.9905,25.9973,25.9424,25.9562,122400.0
2010-10-18 13:00:00,37.83,37.89,37.82,37.88,96900.0,25.9562,25.9973,25.9493,25.9905,96900.0
2010-10-18 13:10:00,37.88,37.93,37.84,37.93,122900.0,25.9905,26.0248,25.963,26.0248,122900.0
2010-10-18 13:20:00,37.93,37.93,37.92,37.93,25100.0,26.0248,26.0248,26.0179,26.0248,25100.0
2010-10-18 13:30:00,37.93,37.94,37.92,37.94,46100.0,26.0248,26.0316,26.0179,26.0316,46100.0
2010-10-18 13:40:00,37.94,37.94,37.9,37.92,75000.0,26.0316,26.0316,26.0042,26.0179,75000.0
2010-10-18 13:50:00,37.91,37.91,37.88,37.9,34200.0,26.011,26.011,25.9905,26.0042,34200.0
2010-10-18 14:00:00,37.9,37.92,37.89,37.92,64600.0,26.0042,26.0179,25.9973,26.0179,64600.0
2010-10-18 14:10:00,37.92,37.95,37.92,37.92,133400.0,26.0179,26.0385,26.0179,26.0179,133400.0
2010-10-18 14:20:00,37.92,37.95,37.91,37.94,81900.0,26.0179,26.0385,26.011,26.0316,81900.0
2010-10-18 14:30:00,37.94,37.97,37.94,37.96,161000.0,26.0316,26.0522,26.0316,26.0453,161000.0
2010-10-18 14:40:00,37.95,37.98,37.95,37.96,122000.0,26.0385,26.0591,26.0385,26.0453,122000.0
2010-10-18 14:50:00,37.96,37.98,37.96,37.98,49700.0,26.0453,26.0591,26.0453,26.0591,49700.0
2010-10-18 15:00:00,37.98,38.0,37.97,37.99,137800.0,26.0591,26.0728,26.0522,26.0659,137800.0
2010-10-18 15:10:00,38.0,38.03,37.99,38.01,259100.0,26.0728,26.0934,26.0659,26.0797,259100.0
2010-10-18 15:20:00,38.01,38.02,38.0,38.02,137700.0,26.0797,26.0865,26.0728,26.0865,137700.0
2010-10-18 15:30:00,38.02,38.07,38.01,38.05,215300.0,26.0865,26.1208,26.0797,26.1071,215300.0
2010-10-18 15:40:00,38.05,38.08,38.04,38.08,161800.0,26.1071,26.1277,26.1002,26.1277,161800.0
2010-10-18 15:50:00,38.08,38.08,38.04,38.05,306700.0,26.1277,26.1277,26.1002,26.1071,306700.0
2010-10-19 09:30:00,37.68,37.84,37.48,37.59,323400.0,25.8532,25.963,25.716,25.7915,323400.0
2010-10-19 09:40:00,37.59,37.6,37.42,37.42,219400.0,25.7915,25.7983,25.6748,25.6748,219400.0
2010-10-19 09:50:00,37.42,37.45,37.32,37.37,207000.0,25.6748,25.6954,25.6062,25.6405,207000.0
2010-10-19 10:00:00,37.38,37.47,37.35,37.45,146000.0,25.6474,25.7091,25.6268,25.6954,146000.0
2010-10-19 10:10:00,37.45,37.5,37.42,37.46,236500.0,25.6954,25.7297,25.6748,25.7023,236500.0
2010-10-19 10:20:00,37.47,37.49,37.42,37.47,114000.0,25.7091,25.7229,25.6748,25.7091,114000.0
2010-10-19 10:30:00,37.48,37.56,37.47,37.51,128700.0,25.716,25.7709,25.7091,25.7366,128700.0
2010-10-19 10:40:00,37.51,37.6,37.5,37.59,129700.0,25.7366,25.7983,25.7297,25.7915,129700.0
2010-10-19 10:50:00,37.58,37.61,37.51,37.51,76900.0,25.7846,25.8052,25.7366,25.7366,76900.0
2010-10-19 11:00:00,37.51,37.56,37.49,37.51,114500.0,25.7366,25.7709,25.7229,25.7366,114500.0
2010-10-19 11:10:00,37.52,37.58,37.51,37.54,59700.0,25.7435,25.7846,25.7366,25.7572,59700.0
2010-10-19 11:20:00,37.54,37.61,37.51,37.59,81800.0,25.7572,25.8052,25.7366,25.7915,81800.0
2010-10-19 11:30:00,37.61,37.7,37.61,37.7,115300.0,25.8052,25.867,25.8052,25.867,115300.0
2010-10-19 11:40:00,37.69,37.78,37.69,37.78,122300.0,25.8601,25.9218,25.8601,25.9218,122300.0
2010-10-19 11:50:00,37.77,37.83,37.76,37.81,93500.0,25.915,25.9562,25.9081,25.9424,93500.0
2010-10-19 12:00:00,37.8,37.82,37.67,37.69,51500.0,25.9356,25.9493,25.8464,25.8601,51500.0
2010-10-19 12:10:00,37.68,37.71,37.67,37.7,32000.0,25.8532,25.8738,25.8464,25.867,32000.0
2010-10-19 12:20:00,37.7,37.71,37.64,37.68,47900.0,25.867,25.8738,25.8258,25.8532,47900.0
2010-10-19 12:30:00,37.67,37.68,37.61,37.64,52500.0,25.8464,25.8532,25.8052,25.8258,52500.0
2010-10-19 12:40:00,37.63,37.64,37.61,37.62,25400.0,25.8189,25.8258,25.8052,25.8121,25400.0
2010-10-19 12:50:00,37.62,37.65,37.58,37.65,57700.0,25.8121,25.8327,25.7846,25.8327,57700.0
2010-10-19 13:00:00,37.65,37.66,37.61,37.63,40800.0,25.8327,25.8395,25.8052,25.8189,40800.0
2010-10-19 13:10:00,37.63,37.65,37.6,37.62,61300.0,25.8189,25.8327,25.7983,25.8121,61300.0
2010-10-19 13:20:00,37.63,37.64,37.57,37.57,57200.0,25.8189,25.8258,25.7778,25.7778,57200.0
2010-10-19 13:30:00,37.57,37.59,37.53,37.58,57000.0,25.7778,25.7915,25.7503,25.7846,57000.0
2010-10-19 13:40:00,37.58,37.58,37.52,37.56,45500.0,25.7846,25.7846,25.7435,25.7709,45500.0
2010-10-19 13:50:00,37.56,37.56,37.49,37.51,116300.0,25.7709,25.7709,25.7229,25.7366,116300.0
2010-10-19 14:00:00,37.5,37.51,37.37,37.4,221900.0,25.7297,25.7366,25.6405,25.6611,221900.0
2010-10-19 14:10:00,37.4,37.43,37.38,37.4,108700.0,25.6611,25.6817,25.6474,25.6611,108700.0
2010-10-19 14:20:00,37.39,37.4,37.31,37.34,142000.0,25.6543,25.6611,25.5994,25.62,142000.0
2010-10-19 14:30:00,37.34,37.37,37.28,37.28,244400.0,25.62,25.6405,25.5788,25.5788,244400.0
2010-10-19 14:40:00,37.29,37.34,37.27,37.33,181200.0,25.5856,25.62,25.5719,25.6131,181200.0
2010-10-19 14:50:00,37.34,37.37,37.3,37.31,98100.0,25.62,25.6405,25.5925,25.5994,98100.0
2010-10-19 15:00:00,37.32,37.33,37.25,37.25,137800.0,25.6062,25.6131,25.5582,25.5582,137800.0
2010-10-19 15:10:00,37.26,37.31,37.22,37.3,158700.0,25.5651,25.5994,25.5376,25.5925,158700.0
2010-10-19 15:20:00,37.3,37.31,37.22,37.22,135700.0,25.5925,25.5994,25.5376,25.5376,135700.0
2010-10-19 15:30:00,37.23,37.31,37.22,37.3,198300.0,25.5445,25.5994,25.5376,25.5925,198300.0
2010-10-19 15:40:00,37.3,37.41,37.29,37.39,350900.0,25.5925,25.668,25.5856,25.6543,350900.0
2010-10-19 15:50:00,37.39,37.5,37.37,37.44,534300.0,25.6543,25.7297,25.6405,25.6886,534300.0
2010-10-20 09:30:00,35.53,36.0,35.45,35.95,1171100.0,24.3781,24.7005,24.3232,24.6662,1171100.0
2010-10-20 09:40:00,35.94,36.15,35.94,36.13,871500.0,24.6594,24.8035,24.6594,24.7897,871500.0
2010-10-20 09:50:00,36.13,36.14,35.64,35.67,1546100.0,24.7897,24.7966,24.4535,24.4741,1546100.0
2010-10-20 10:00:00,35.67,35.71,35.5,35.51,1678800.0,24.4741,24.5016,24.3575,24.3643,1678800.0
2010-10-20 10:10:00,35.51,35.72,35.49,35.68,863600.0,24.3643,24.5084,24.3506,24.481,863600.0
2010-10-20 10:20:00,35.67,35.87,35.65,35.78,663600.0,24.4741,24.6113,24.4604,24.5496,663600.0
2010-10-20 10:30:00,35.77,35.87,35.75,35.8,538800.0,24.5427,24.6113,24.529,24.5633,538800.0
2010-10-20 10:40:00,35.79,35.95,35.78,35.92,620900.0,24.5565,24.6662,24.5496,24.6457,620900.0
2010-10-20 10:50:00,35.92,35.95,35.85,35.87,194700.0,24.6457,24.6662,24.5976,24.6113,194700.0
2010-10-20 11:00:00,35.88,35.98,35.88,35.95,269800.0,24.6182,24.6868,24.6182,24.6662,269800.0
2010-10-20 11:10:00,35.96,35.96,35.88,35.9,263900.0,24.6731,24.6731,24.6182,24.6319,263900.0
2010-10-20 11:20:00,35.91,35.95,35.86,35.88,280800.0,24.6388,24.6662,24.6045,24.6182,280800.0
2010-10-20 11:30:00,35.89,35.9,35.87,35.87,120900.0,24.6251,24.6319,24.6113,24.6113,120900.0
2010-10-20 11:40:00,35.87,35.88,35.83,35.84,151400.0,24.6113,24.6182,24.5839,24.5908,151400.0
2010-10-20 11:50:00,35.83,35.88,35.82,35.86,209500.0,24.5839,24.6182,24.577,24.6045,209500.0
2010-10-20 12:00:00,35.86,35.98,35.84,35.9,280500.0,24.6045,24.6868,24.5908,24.6319,280500.0
2010-10-20 12:10:00,35.9,35.96,35.88,35.95,298600.0,24.6319,24.6731,24.6182,24.6662,298600.0
2010-10-20 12:20:00,35.95,35.97,35.92,35.94,256400.0,24.6662,24.68,24.6457,24.6594,256400.0
2010-10-20 12:30:00,35.94,35.96,35.94,35.95,114000.0,24.6594,24.6731,24.6594,24.6662,114000.0
2010-10-20 12:40:00,35.96,35.96,35.93,35.94,104400.0,24.6731,24.6731,24.6525,24.6594,104400.0
2010-10-20 12:50:00,35.94,35.95,35.9,35.91,177600.0,24.6594,24.6662,24.6319,24.6388,177600.0
2010-10-20 13:00:00,35.91,35.92,35.89,35.92,247200.0,24.6388,24.6457,24.6251,24.6457,247200.0
2010-10-20 13:10:00,35.92,35.92,35.89,35.89,170400.0,24.6457,24.6457,24.6251,24.6251,170400.0
2010-10-20 13:20:00,35.9,35.91,35.87,35.88,211500.0,24.6319,24.6388,24.6113,24.6182,211500.0
2010-10-20 13:30:00,35.89,35.9,35.8,35.85,254800.0,24.6251,24.6319,24.5633,24.5976,254800.0
2010-10-20 13:40:00,35.85,35.87,35.84,35.85,97400.0,24.5976,24.6113,24.5908,24.5976,97400.0
2010-10-20 13:50:00,35.85,35.86,35.82,35.85,225600.0,24.5976,24.6045,24.577,24.5976,225600.0
2010-10-20 14:00:00,35.85,35.87,35.82,35.86,208100.0,24.5976,24.6113,24.577,24.6045,208100.0
2010-10-20 14:10:00,35.86,35.97,35.84,35.85,570000.0,24.6045,24.68,24.5908,24.5976,570000.0
2010-10-20 14:20:00,35.86,35.92,35.85,35.91,595200.0,24.6045,24.6457,24.5976,24.6388,595200.0
2010-10-20 14:30:00,35.91,35.95,35.9,35.93,205100.0,24.6388,24.6662,24.6319,24.6525,205100.0
2010-10-20 14:40:00,35.93,35.94,35.9,35.9,158000.0,24.6525,24.6594,24.6319,24.6319,158000.0
2010-10-20 14:50:00,35.9,35.95,35.88,35.93,196600.0,24.6319,24.6662,24.6182,24.6525,196600.0
2010-10-20 15:00:00,35.94,35.96,35.92,35.94,328300.0,24.6594,24.6731,24.6457,24.6594,328300.0
2010-10-20 15:10:00,35.94,35.94,35.9,35.9,204400.0,24.6594,24.6594,24.6319,24.6319,204400.0
2010-10-20 15:20:00,35.91,35.92,35.86,35.88,344900.0,24.6388,24.6457,24.6045,24.6182,344900.0
2010-10-20 15:30:00,35.88,35.93,35.86,35.93,412800.0,24.6182,24.6525,24.6045,24.6525,412800.0
2010-10-20 15:40:00,35.93,36.02,35.92,36.0,671300.0,24.6525,24.7143,24.6457,24.7005,671300.0
2010-10-20 15:50:00,36.0,36.03,35.96,35.99,1040800.0,24.7005,24.7211,24.6731,24.6937,1040800.0
2010-10-21 09:30:00,35.86,35.86,35.23,35.29,1063300.0,24.6045,24.6045,24.1722,24.2134,1063300.0
2010-10-21 09:40:00,35.3,35.47,35.3,35.38,549100.0,24.2203,24.3369,24.2203,24.2751,549100.0
2010-10-21 09:50:00,35.38,35.57,35.34,35.53,355500.0,24.2751,24.4055,24.2477,24.3781,355500.0
2010-10-21 10:00:00,35.53,35.85,35.49,35.8,327800.0,24.3781,24.5976,24.3506,24.5633,327800.0
2010-10-21 10:10:00,35.82,35.93,35.63,35.63,341500.0,24.577,24.6525,24.4467,24.4467,341500.0
2010-10-21 10:20:00,35.64,35.67,35.53,35.55,264800.0,24.4535,24.4741,24.3781,24.3918,264800.0
2010-10-21 10:30:00,35.54,35.64,35.54,35.63,196800.0,24.3849,24.4535,24.3849,24.4467,196800.0
2010-10-21 10:40:00,35.63,35.78,35.63,35.76,199400.0,24.4467,24.5496,24.4467,24.5359,199400.0
2010-10-21 10:50:00,35.77,35.77,35.56,35.59,339200.0,24.5427,24.5427,24.3986,24.4192,339200.0
2010-10-21 11:00:00,35.59,35.63,35.56,35.58,188300.0,24.4192,24.4467,24.3986,24.4124,188300.0
2010-10-21 11:10:00,35.58,35.58,35.45,35.51,280500.0,24.4124,24.4124,24.3232,24.3643,280500.0
2010-10-21 11:20:00,35.51,35.57,35.46,35.5,176500.0,24.3643,24.4055,24.33,24.3575,176500.0
2010-10-21 11:30:00,35.5,35.66,35.49,35.54,195500.0,24.3575,24.4673,24.3506,24.3849,195500.0
2010-10-21 11:40:00,35.54,35.64,35.54,35.57,210500.0,24.3849,24.4535,24.3849,24.4055,210500.0
2010-10-21 11:50:00,35.57,35.69,35.57,35.68,175000.0,24.4055,24.4878,24.4055,24.481,175000.0
2010-10-21 12:00:00,35.68,35.69,35.55,35.56,109400.0,24.481,24.4878,24.3918,24.3986,109400.0
2010-10-21 12:10:00,35.57,35.62,35.52,35.55,169800.0,24.4055,24.4398,24.3712,24.3918,169800.0
2010-10-21 12:20:00,35.55,35.55,35.42,35.46,181700.0,24.3918,24.3918,24.3026,24.33,181700.0
2010-10-21 12:30:00,35.46,35.49,35.35,35.35,172600.0,24.33,24.3506,24.2546,24.2546,172600.0
2010-10-21 12:40:00,35.37,35.37,35.3,35.3,469800.0,24.2683,24.2683,24.2203,24.2203,469800.0
2010-10-21 12:50:00,35.3,35.32,35.3,35.31,159700.0,24.2203,24.234,24.2203,24.2271,159700.0
2010-10-21 13:00:00,35.32,35.4,35.31,35.4,194300.0,24.234,24.2889,24.2271,24.2889,194300.0
2010-10-21 13:10:00,35.4,35.41,35.36,35.39,149900.0,24.2889,24.2957,24.2614,24.282,149900.0
2010-10-21 13:20:00,35.39,35.45,35.37,35.38,102000.0,24.282,24.3232,24.2683,24.2751,102000.0
2010-10-21 13:30:00,35.38,35.45,35.36,35.45,255100.0,24.2751,24.3232,24.2614,24.3232,255100.0
2010-10-21 13:40:00,35.44,35.5,35.37,35.38,156500.0,24.3163,24.3575,24.2683,24.2751,156500.0
2010-10-21 13:50:00,35.37,35.38,35.3,35.32,196100.0,24.2683,24.2751,24.2203,24.234,196100.0
2010-10-21 14:00:00,35.32,35.4,35.31,35.33,156300.0,24.234,24.2889,24.2271,24.2408,156300.0
2010-10-21 14:10:00,35.33,35.38,35.3,35.37,130100.0,24.2408,24.2751,24.2203,24.2683,130100.0
2010-10-21 14:20:00,35.37,35.38,35.33,35.34,84100.0,24.2683,24.2751,24.2408,24.2477,84100.0
2010-10-21 14:30:00,35.34,35.35,35.3,35.32,132200.0,24.2477,24.2546,24.2203,24.234,132200.0
2010-10-21 14:40:00,35.32,35.38,35.3,35.36,139900.0,24.234,24.2751,24.2203,24.2614,139900.0
2010-10-21 14:50:00,35.35,35.42,35.34,35.36,129300.0,24.2546,24.3026,24.2477,24.2614,129300.0
2010-10-21 15:00:00,35.36,35.42,35.34,35.41,147300.0,24.2614,24.3026,24.2477,24.2957,147300.0
2010-10-21 15:10:00,35.41,35.51,35.41,35.51,149000.0,24.2957,24.3643,24.2957,24.3643,149000.0
2010-10-21 15:20:00,35.51,35.55,35.46,35.46,268100.0,24.3643,24.3918,24.33,24.33,268100.0
2010-10-21 15:30:00,35.47,35.52,35.45,35.51,245400.0,24.3369,24.3712,24.3232,24.3643,245400.0
2010-10-21 15:40:00,35.51,35.53,35.46,35.49,418100.0,24.3643,24.3781,24.33,24.3506,418100.0
2010-10-21 15:50:00,35.49,35.58,35.47,35.49,954900.0,24.3506,24.4124,24.3369,24.3506,954900.0
2010-10-22 09:30:00,35.55,35.73,35.38,35.4,415700.0,24.3918,24.5153,24.2751,24.2889,415700.0
2010-10-22 09:40:00,35.4,35.4,35.33,35.33,340100.0,24.2889,24.2889,24.2408,24.2408,340100.0
2010-10-22 09:50:00,35.34,35.43,35.33,35.39,355100.0,24.2477,24.3095,24.2408,24.282,355100.0
2010-10-22 10:00:00,35.39,35.42,35.33,35.4,211200.0,24.282,24.3026,24.2408,24.2889,211200.0
2010-10-22 10:10:00,35.39,35.4,35.38,35.39,131200.0,24.282,24.2889,24.2751,24.282,131200.0
2010-10-22 10:20:00,35.4,35.41,35.38,35.39,166000.0,24.2889,24.2957,24.2751,24.282,166000.0
2010-10-22 10:30:00,35.38,35.4,35.38,35.4,104500.0,24.2751,24.2889,24.2751,24.2889,104500.0
2010-10-22 10:40:00,35.4,35.4,35.35,35.37,175100.0,24.2889,24.2889,24.2546,24.2683,175100.0
2010-10-22 10:50:00,35.37,35.4,35.35,35.36,163600.0,24.2683,24.2889,24.2546,24.2614,163600.0
2010-10-22 11:00:00,35.35,35.37,35.35,35.37,112800.0,24.2546,24.2683,24.2546,24.2683,112800.0
2010-10-22 11:10:00,35.36,35.38,35.35,35.36,93900.0,24.2614,24.2751,24.2546,24.2614,93900.0
2010-10-22 11:20:00,35.35,35.4,35.35,35.39,81900.0,24.2546,24.2889,24.2546,24.282,81900.0
2010-10-22 11:30:00,35.39,35.4,35.35,35.36,117800.0,24.282,24.2889,24.2546,24.2614,117800.0
2010-10-22 11:40:00,35.36,35.36,35.3,35.32,111900.0,24.2614,24.2614,24.2203,24.234,111900.0
2010-10-22 11:50:00,35.32,35.32,35.25,35.26,294100.0,24.234,24.234,24.1859,24.1928,294100.0
2010-10-22 12:00:00,35.25,35.35,35.25,35.35,101500.0,24.1859,24.2546,24.1859,24.2546,101500.0
2010-10-22 12:10:00,35.35,35.39,35.34,35.38,94600.0,24.2546,24.282,24.2477,24.2751,94600.0
2010-10-22 12:20:00,35.38,35.4,35.38,35.39,88800.0,24.2751,24.2889,24.2751,24.282,88800.0
2010-10-22 12:30:00,35.4,35.4,35.37,35.39,115900.0,24.2889,24.2889,24.2683,24.282,115900.0
2010-10-22 12:40:00,35.39,35.39,35.34,35.35,93200.0,24.282,24.282,24.2477,24.2546,93200.0
2010-10-22 12:50:00,35.35,35.36,35.31,35.34,87100.0,24.2546,24.2614,24.2271,24.2477,87100.0
2010-10-22 13:00:00,35.33,35.38,35.33,35.36,65800.0,24.2408,24.2751,24.2408,24.2614,65800.0
2010-10-22 13:10:00,35.36,35.39,35.36,35.37,51600.0,24.2614,24.282,24.2614,24.2683,51600.0
2010-10-22 13:20:00,35.38,35.4,35.36,35.38,77500.0,24.2751,24.2889,24.2614,24.2751,77500.0
2010-10-22 13:30:00,35.38,35.4,35.38,35.4,58800.0,24.2751,24.2889,24.2751,24.2889,58800.0
2010-10-22 13:40:00,35.4,35.4,35.38,35.4,104100.0,24.2889,24.2889,24.2751,24.2889,104100.0
2010-10-22 13:50:00,35.39,35.4,35.37,35.37,82600.0,24.282,24.2889,24.2683,24.2683,82600.0
2010-10-22 14:00:00,35.38,35.38,35.37,35.38,110900.0,24.2751,24.2751,24.2683,24.2751,110900.0
2010-10-22 14:10:00,35.37,35.39,35.34,35.35,223600.0,24.2683,24.282,24.2477,24.2546,223600.0
2010-10-22 14:20:00,35.34,35.38,35.34,35.37,85500.0,24.2477,24.2751,24.2477,24.2683,85500.0
2010-10-22 14:30:00,35.37,35.38,35.35,35.38,77200.0,24.2683,24.2751,24.2546,24.2751,77200.0
2010-10-22 14:40:00,35.37,35.38,35.37,35.38,50100.0,24.2683,24.2751,24.2683,24.2751,50100.0
2010-10-22 14:50:00,35.37,35.4,35.36,35.39,109000.0,24.2683,24.2889,24.2614,24.282,109000.0
2010-10-22 15:00:00,35.39,35.44,35.38,35.41,254200.0,24.282,24.3163,24.2751,24.2957,254200.0
2010-10-22 15:10:00,35.4,35.41,35.32,35.32,210600.0,24.2889,24.2957,24.234,24.234,210600.0
2010-10-22 15:20:00,35.33,35.42,35.32,35.38,167000.0,24.2408,24.3026,24.234,24.2751,167000.0
2010-10-22 15:30:00,35.38,35.4,35.38,35.4,106900.0,24.2751,24.2889,24.2751,24.2889,106900.0
2010-10-22 15:40:00,35.4,35.42,35.39,35.39,220300.0,24.2889,24.3026,24.282,24.282,220300.0
2010-10-22 15:50:00,35.39,35.42,35.36,35.4,594400.0,24.282,24.3026,24.2614,24.2889,594400.0
2010-10-25 09:30:00,35.48,35.6,35.45,35.59,190200.0,24.3438,24.4261,24.3232,24.4192,190200.0
2010-10-25 09:40:00,35.59,35.61,35.52,35.58,168000.0,24.4192,24.433,24.3712,24.4124,168000.0
2010-10-25 09:50:00,35.57,35.58,35.55,35.57,144800.0,24.4055,24.4124,24.3918,24.4055,144800.0
2010-10-25 10:00:00,35.57,35.59,35.53,35.55,283800.0,24.4055,24.4192,24.3781,24.3918,283800.0
2010-10-25 10:10:00,35.54,35.56,35.51,35.51,315900.0,24.3849,24.3986,24.3643,24.3643,315900.0
2010-10-25 10:20:00,35.51,35.53,35.45,35.46,195800.0,24.3643,24.3781,24.3232,24.33,195800.0
2010-10-25 10:30:00,35.45,35.46,35.39,35.4,201200.0,24.3232,24.33,24.282,24.2889,201200.0
2010-10-25 10:40:00,35.41,35.41,35.35,35.39,146400.0,24.2957,24.2957,24.2546,24.282,146400.0
2010-10-25 10:50:00,35.4,35.4,35.35,35.36,190500.0,24.2889,24.2889,24.2546,24.2614,190500.0
2010-10-25 11:00:00,35.36,35.37,35.3,35.34,208400.0,24.2614,24.2683,24.2203,24.2477,208400.0
2010-10-25 11:10:00,35.33,35.41,35.32,35.4,117500.0,24.2408,24.2957,24.234,24.2889,117500.0
2010-10-25 11:20:00,35.41,35.41,35.38,35.38,60900.0,24.2957,24.2957,24.2751,24.2751,60900.0
2010-10-25 11:30:00,35.38,35.4,35.33,35.33,125800.0,24.2751,24.2889,24.2408,24.2408,125800.0
2010-10-25 11:40:00,35.34,35.35,35.31,35.35,175200.0,24.2477,24.2546,24.2271,24.2546,175200.0
2010-10-25 11:50:00,35.35,35.35,35.31,35.31,86800.0,24.2546,24.2546,24.2271,24.2271,86800.0
2010-10-25 12:00:00,35.31,35.32,35.28,35.3,180800.0,24.2271,24.234,24.2065,24.2203,180800.0
2010-10-25 12:10:00,35.3,35.32,35.28,35.29,88700.0,24.2203,24.234,24.2065,24.2134,88700.0
2010-10-25 12:20:00,35.29,35.31,35.25,35.3,107300.0,24.2134,24.2271,24.1859,24.2203,107300.0
2010-10-25 12:30:00,35.3,35.31,35.29,35.29,54300.0,24.2203,24.2271,24.2134,24.2134,54300.0
2010-10-25 12:40:00,35.29,35.31,35.27,35.27,74200.0,24.2134,24.2271,24.1997,24.1997,74200.0
2010-10-25 12:50:00,35.27,35.3,35.26,35.28,71300.0,24.1997,24.2203,24.1928,24.2065,71300.0
2010-10-25 13:00:00,35.27,35.32,35.27,35.29,112300.0,24.1997,24.234,24.1997,24.2134,112300.0
2010-10-25 13:10:00,35.3,35.3,35.28,35.28,64500.0,24.2203,24.2203,24.2065,24.2065,64500.0
2010-10-25 13:20:00,35.28,35.3,35.27,35.27,220800.0,24.2065,24.2203,24.1997,24.1997,220800.0
2010-10-25 13:30:00,35.27,35.29,35.26,35.27,65400.0,24.1997,24.2134,24.1928,24.1997,65400.0
2010-10-25 13:40:00,35.26,35.27,35.26,35.27,76500.0,24.1928,24.1997,24.1928,24.1997,76500.0
2010-10-25 13:50:00,35.26,35.27,35.25,35.26,111700.0,24.1928,24.1997,24.1859,24.1928,111700.0
2010-10-25 14:00:00,35.25,35.26,35.25,35.25,60900.0,24.1859,24.1928,24.1859,24.1859,60900.0
2010-10-25 14:10:00,35.25,35.26,35.24,35.24,188000.0,24.1859,24.1928,24.1791,24.1791,188000.0
2010-10-25 14:20:00,35.25,35.25,35.24,35.24,92800.0,24.1859,24.1859,24.1791,24.1791,92800.0
2010-10-25 14:30:00,35.24,35.27,35.2,35.2,235900.0,24.1791,24.1997,24.1516,24.1516,235900.0
2010-10-25 14:40:00,35.21,35.23,35.2,35.21,110300.0,24.1585,24.1722,24.1516,24.1585,110300.0
2010-10-25 14:50:00,35.22,35.27,35.21,35.25,104400.0,24.1654,24.1997,24.1585,24.1859,104400.0
2010-10-25 15:00:00,35.26,35.3,35.25,35.27,198700.0,24.1928,24.2203,24.1859,24.1997,198700.0
2010-10-25 15:10:00,35.28,35.28,35.23,35.24,206100.0,24.2065,24.2065,24.1722,24.1791,206100.0
2010-10-25 15:20:00,35.24,35.27,35.23,35.25,324400.0,24.1791,24.1997,24.1722,24.1859,324400.0
2010-10-25 15:30:00,35.26,35.26,35.19,35.2,415400.0,24.1928,24.1928,24.1448,24.1516,415400.0
2010-10-25 15:40:00,35.19,35.22,35.11,35.14,525200.0,24.1448,24.1654,24.0899,24.1105,525200.0
2010-10-25 15:50:00,35.14,35.17,35.06,35.14,1156200.0,24.1105,24.1311,24.0556,24.1105,1156200.0
2010-10-26 09:30:00,35.04,35.08,34.94,35.08,490600.0,24.0419,24.0693,23.9732,24.0693,490600.0
2010-10-26 09:40:00,35.08,35.12,35.02,35.11,312200.0,24.0693,24.0968,24.0281,24.0899,312200.0
2010-10-26 09:50:00,35.12,35.12,35.05,35.07,265900.0,24.0968,24.0968,24.0487,24.0624,265900.0
2010-10-26 10:00:00,35.07,35.15,35.06,35.12,398800.0,24.0624,24.1173,24.0556,24.0968,398800.0
2010-10-26 10:10:00,35.12,35.18,35.12,35.18,227000.0,24.0968,24.1379,24.0968,24.1379,227000.0
2010-10-26 10:20:00,35.17,35.19,35.14,35.16,262500.0,24.1311,24.1448,24.1105,24.1242,262500.0
2010-10-26 10:30:00,35.17,35.18,35.07,35.13,268900.0,24.1311,24.1379,24.0624,24.1036,268900.0
2010-10-26 10:40:00,35.12,35.13,35.07,35.08,198500.0,24.0968,24.1036,24.0624,24.0693,198500.0
2010-10-26 10:50:00,35.08,35.11,35.05,35.06,168300.0,24.0693,24.0899,24.0487,24.0556,168300.0
2010-10-26 11:00:00,35.06,35.09,35.01,35.01,144200.0,24.0556,24.0762,24.0213,24.0213,144200.0
2010-10-26 11:10:00,35.01,35.04,34.99,35.01,249200.0,24.0213,24.0419,24.0076,24.0213,249200.0
2010-10-26 11:20:00,35.01,35.04,35.0,35.04,124500.0,24.0213,24.0419,24.0144,24.0419,124500.0
2010-10-26 11:30:00,35.03,35.03,34.98,34.99,95300.0,24.035,24.035,24.0007,24.0076,95300.0
2010-10-26 11:40:00,34.99,34.99,34.94,34.97,141600.0,24.0076,24.0076,23.9732,23.9938,141600.0
2010-10-26 11:50:00,34.98,35.0,34.98,34.99,54400.0,24.0007,24.0144,24.0007,24.0076,54400.0
2010-10-26 12:00:00,35.0,35.0,34.95,34.95,92800.0,24.0144,24.0144,23.9801,23.9801,92800.0
2010-10-26 12:10:00,34.95,34.96,34.91,34.92,137400.0,23.9801,23.987,23.9527,23.9595,137400.0
2010-10-26 12:20:00,34.93,34.95,34.93,34.94,79200.0,23.9664,23.9801,23.9664,23.9732,79200.0
2010-10-26 12:30:00,34.94,34.94,34.9,34.91,95700.0,23.9732,23.9732,23.9458,23.9527,95700.0
2010-10-26 12:40:00,34.9,34.93,34.9,34.92,111700.0,23.9458,23.9664,23.9458,23.9595,111700.0
2010-10-26 12:50:00,34.92,34.92,34.9,34.91,79800.0,23.9595,23.9595,23.9458,23.9527,79800.0
2010-10-26 13:00:00,34.91,34.92,34.91,34.92,47500.0,23.9527,23.9595,23.9527,23.9595,47500.0
2010-10-26 13:10:00,34.92,34.92,34.91,34.92,137500.0,23.9595,23.9595,23.9527,23.9595,137500.0
2010-10-26 13:20:00,34.91,34.94,34.9,34.91,104900.0,23.9527,23.9732,23.9458,23.9527,104900.0
2010-10-26 13:30:00,34.91,34.91,34.9,34.9,68600.0,23.9527,23.9527,23.9458,23.9458,68600.0
2010-10-26 13:40:00,34.9,34.91,34.88,34.88,142600.0,23.9458,23.9527,23.9321,23.9321,142600.0
2010-10-26 13:50:00,34.88,34.89,34.84,34.85,239900.0,23.9321,23.9389,23.9046,23.9115,239900.0
2010-10-26 14:00:00,34.85,34.86,34.82,34.84,178400.0,23.9115,23.9184,23.8909,23.9046,178400.0
2010-10-26 14:10:00,34.84,34.86,34.82,34.86,131600.0,23.9046,23.9184,23.8909,23.9184,131600.0
2010-10-26 14:20:00,34.86,34.87,34.85,34.86,105900.0,23.9184,23.9252,23.9115,23.9184,105900.0
2010-10-26 14:30:00,34.85,34.9,34.84,34.89,122200.0,23.9115,23.9458,23.9046,23.9389,122200.0
2010-10-26 14:40:00,34.89,34.9,34.86,34.9,78300.0,23.9389,23.9458,23.9184,23.9458,78300.0
2010-10-26 14:50:00,34.9,34.9,34.87,34.88,132400.0,23.9458,23.9458,23.9252,23.9321,132400.0
2010-10-26 15:00:00,34.88,34.9,34.87,34.89,159700.0,23.9321,23.9458,23.9252,23.9389,159700.0
2010-10-26 15:10:00,34.89,34.92,34.89,34.92,325500.0,23.9389,23.9595,23.9389,23.9595,325500.0
2010-10-26 15:20:00,34.92,34.93,34.88,34.89,215100.0,23.9595,23.9664,23.9321,23.9389,215100.0
2010-10-26 15:30:00,34.88,34.91,34.88,34.91,158900.0,23.9321,23.9527,23.9321,23.9527,158900.0
2010-10-26 15:40:00,34.91,34.91,34.86,34.9,262400.0,23.9527,23.9527,23.9184,23.9458,262400.0
2010-10-26 15:50:00,34.9,34.93,34.89,34.92,580700.0,23.9458,23.9664,23.9389,23.9595,580700.0
2010-10-27 09:30:00,34.72,34.94,34.7,34.87,450700.0,23.8223,23.9732,23.8086,23.9252,450700.0
2010-10-27 09:40:00,34.87,34.97,34.83,34.92,174900.0,23.9252,23.9938,23.8978,23.9595,174900.0
2010-10-27 09:50:00,34.92,34.98,34.85,34.87,159800.0,23.9595,24.0007,23.9115,23.9252,159800.0
2010-10-27 10:00:00,34.9,34.93,34.8,34.81,184500.0,23.9458,23.9664,23.8772,23.8841,184500.0
2010-10-27 10:10:00,34.81,34.86,34.8,34.81,183400.0,23.8841,23.9184,23.8772,23.8841,183400.0
2010-10-27 10:20:00,34.81,34.84,34.76,34.77,187900.0,23.8841,23.9046,23.8497,23.8566,187900.0
2010-10-27 10:30:00,34.77,34.82,34.73,34.76,181700.0,23.8566,23.8909,23.8292,23.8497,181700.0
2010-10-27 10:40:00,34.76,34.78,34.72,34.74,165300.0,23.8497,23.8635,23.8223,23.836,165300.0
2010-10-27 10:50:00,34.74,34.76,34.7,34.72,198800.0,23.836,23.8497,23.8086,23.8223,198800.0
2010-10-27 11:00:00,34.72,34.72,34.68,34.71,132200.0,23.8223,23.8223,23.7949,23.8154,132200.0
2010-10-27 11:10:00,34.71,34.78,34.7,34.78,236400.0,23.8154,23.8635,23.8086,23.8635,236400.0
2010-10-27 11:20:00,34.77,34.8,34.73,34.74,137800.0,23.8566,23.8772,23.8292,23.836,137800.0
2010-10-27 11:30:00,34.75,34.79,34.74,34.78,133200.0,23.8429,23.8703,23.836,23.8635,133200.0
2010-10-27 11:40:00,34.78,34.79,34.77,34.79,80800.0,23.8635,23.8703,23.8566,23.8703,80800.0
2010-10-27 11:50:00,34.79,34.84,34.78,34.84,117100.0,23.8703,23.9046,23.8635,23.9046,117100.0
2010-10-27 12:00:00,34.83,34.85,34.79,34.8,88800.0,23.8978,23.9115,23.8703,23.8772,88800.0
2010-10-27 12:10:00,34.79,34.81,34.77,34.77,130700.0,23.8703,23.8841,23.8566,23.8566,130700.0
2010-10-27 12:20:00,34.77,34.78,34.74,34.78,172800.0,23.8566,23.8635,23.836,23.8635,172800.0
2010-10-27 12:30:00,34.78,34.8,34.77,34.79,78700.0,23.8635,23.8772,23.8566,23.8703,78700.0
2010-10-27 12:40:00,34.79,34.79,34.76,34.78,128200.0,23.8703,23.8703,23.8497,23.8635,128200.0
2010-10-27 12:50:00,34.78,34.78,34.76,34.77,67900.0,23.8635,23.8635,23.8497,23.8566,67900.0
2010-10-27 13:00:00,34.77,34.78,34.77,34.78,56500.0,23.8566,23.8635,23.8566,23.8635,56500.0
2010-10-27 13:10:00,34.78,34.78,34.74,34.75,176200.0,23.8635,23.8635,23.836,23.8429,176200.0
2010-10-27 13:20:00,34.75,34.79,34.75,34.78,97400.0,23.8429,23.8703,23.8429,23.8635,97400.0
2010-10-27 13:30:00,34.79,34.8,34.78,34.8,57400.0,23.8703,23.8772,23.8635,23.8772,57400.0
2010-10-27 13:40:00,34.8,34.83,34.78,34.83,91200.0,23.8772,23.8978,23.8635,23.8978,91200.0
2010-10-27 13:50:00,34.82,34.83,34.8,34.83,98400.0,23.8909,23.8978,23.8772,23.8978,98400.0
2010-10-27 14:00:00,34.82,34.84,34.82,34.84,73900.0,23.8909,23.9046,23.8909,23.9046,73900.0
2010-10-27 14:10:00,34.83,34.84,34.82,34.83,76900.0,23.8978,23.9046,23.8909,23.8978,76900.0
2010-10-27 14:20:00,34.82,34.84,34.81,34.83,92100.0,23.8909,23.9046,23.8841,23.8978,92100.0
2010-10-27 14:30:00,34.83,34.9,34.83,34.9,130400.0,23.8978,23.9458,23.8978,23.9458,130400.0
2010-10-27 14:40:00,34.89,34.9,34.84,34.87,179700.0,23.9389,23.9458,23.9046,23.9252,179700.0
2010-10-27 14:50:00,34.87,34.89,34.85,34.86,143400.0,23.9252,23.9389,23.9115,23.9184,143400.0
2010-10-27 15:00:00,34.86,34.88,34.85,34.87,104800.0,23.9184,23.9321,23.9115,23.9252,104800.0
2010-10-27 15:10:00,34.87,34.87,34.82,34.86,496400.0,23.9252,23.9252,23.8909,23.9184,496400.0
2010-10-27 15:20:00,34.85,34.9,34.85,34.88,452600.0,23.9115,23.9458,23.9115,23.9321,452600.0
2010-10-27 15:30:00,34.88,34.92,34.87,34.9,200500.0,23.9321,23.9595,23.9252,23.9458,200500.0
2010-10-27 15:40:00,34.9,34.93,34.86,34.91,266400.0,23.9458,23.9664,23.9184,23.9527,266400.0
2010-10-27 15:50:00,34.91,34.98,34.9,34.94,496300.0,23.9527,24.0007,23.9458,23.9732,496300.0
2010-10-28 09:30:00,34.98,35.15,34.87,35.1,232300.0,24.0007,24.1173,23.9252,24.083,232300.0
2010-10-28 09:40:00,35.1,35.14,35.02,35.04,206800.0,24.083,24.1105,24.0281,24.0419,206800.0
2010-10-28 09:50:00,35.03,35.09,35.03,35.09,179500.0,24.035,24.0762,24.035,24.0762,179500.0
2010-10-28 10:00:00,35.09,35.14,35.08,35.13,137300.0,24.0762,24.1105,24.0693,24.1036,137300.0
2010-10-28 10:10:00,35.12,35.13,35.01,35.03,144500.0,24.0968,24.1036,24.0213,24.035,144500.0
2010-10-28 10:20:00,35.04,35.06,35.01,35.02,153500.0,24.0419,24.0556,24.0213,24.0281,153500.0
2010-10-28 10:30:00,35.02,35.03,34.94,35.0,213700.0,24.0281,24.035,23.9732,24.0144,213700.0
2010-10-28 10:40:00,35.0,35.01,34.95,35.0,215400.0,24.0144,24.0213,23.9801,24.0144,215400.0
2010-10-28 10:50:00,35.0,35.03,34.97,35.0,198300.0,24.0144,24.035,23.9938,24.0144,198300.0
2010-10-28 11:00:00,35.0,35.03,34.97,35.0,114600.0,24.0144,24.035,23.9938,24.0144,114600.0
2010-10-28 11:10:00,35.0,35.02,34.96,34.98,57500.0,24.0144,24.0281,23.987,24.0007,57500.0
2010-10-28 11:20:00,34.97,34.99,34.95,34.97,55000.0,23.9938,24.0076,23.9801,23.9938,55000.0
2010-10-28 11:30:00,34.97,34.98,34.94,34.96,102200.0,23.9938,24.0007,23.9732,23.987,102200.0
2010-10-28 11:40:00,34.96,34.97,34.91,34.95,142400.0,23.987,23.9938,23.9527,23.9801,142400.0
2010-10-28 11:50:00,34.96,34.99,34.94,34.98,73300.0,23.987,24.0076,23.9732,24.0007,73300.0
2010-10-28 12:00:00,34.97,34.97,34.86,34.89,145100.0,23.9938,23.9938,23.9184,23.9389,145100.0
2010-10-28 12:10:00,34.89,34.95,34.88,34.95,66000.0,23.9389,23.9801,23.9321,23.9801,66000.0
2010-10-28 12:20:00,34.95,34.97,34.92,34.95,77100.0,23.9801,23.9938,23.9595,23.9801,77100.0
2010-10-28 12:30:00,34.95,34.99,34.93,34.96,50100.0,23.9801,24.0076,23.9664,23.987,50100.0
2010-10-28 12:40:00,34.97,35.0,34.95,34.98,50800.0,23.9938,24.0144,23.9801,24.0007,50800.0
2010-10-28 12:50:00,34.98,35.0,34.93,34.93,69100.0,24.0007,24.0144,23.9664,23.9664,69100.0
2010-10-28 13:00:00,34.94,35.01,34.92,35.0,72500.0,23.9732,24.0213,23.9595,24.0144,72500.0
2010-10-28 13:10:00,35.0,35.1,35.0,35.06,114600.0,24.0144,24.083,24.0144,24.0556,114600.0
2010-10-28 13:20:00,35.06,35.07,34.97,35.01,77700.0,24.0556,24.0624,23.9938,24.0213,77700.0
2010-10-28 13:30:00,35.01,35.05,34.99,35.02,107500.0,24.0213,24.0487,24.0076,24.0281,107500.0
2010-10-28 13:40:00,35.02,35.03,34.95,34.97,97400.0,24.0281,24.035,23.9801,23.9938,97400.0
2010-10-28 13:50:00,34.99,35.03,34.98,35.02,53100.0,24.0076,24.035,24.0007,24.0281,53100.0
2010-10-28 14:00:00,35.02,35.14,35.01,35.14,238300.0,24.0281,24.1105,24.0213,24.1105,238300.0
2010-10-28 14:10:00,35.14,35.15,35.11,35.15,115400.0,24.1105,24.1173,24.0899,24.1173,115400.0
2010-10-28 14:20:00,35.15,35.19,35.14,35.19,171300.0,24.1173,24.1448,24.1105,24.1448,171300.0
2010-10-28 14:30:00,35.19,35.19,35.14,35.16,169700.0,24.1448,24.1448,24.1105,24.1242,169700.0
2010-10-28 14:40:00,35.15,35.21,35.14,35.21,136900.0,24.1173,24.1585,24.1105,24.1585,136900.0
2010-10-28 14:50:00,35.21,35.25,35.2,35.24,147600.0,24.1585,24.1859,24.1516,24.1791,147600.0
2010-10-28 15:00:00,35.24,35.26,35.2,35.24,214300.0,24.1791,24.1928,24.1516,24.1791,214300.0
2010-10-28 15:10:00,35.24,35.26,35.13,35.13,164200.0,24.1791,24.1928,24.1036,24.1036,164200.0
2010-10-28 15:20:00,35.13,35.14,35.07,35.1,160700.0,24.1036,24.1105,24.0624,24.083,160700.0
2010-10-28 15:30:00,35.1,35.22,35.09,35.22,216600.0,24.083,24.1654,24.0762,24.1654,216600.0
2010-10-28 15:40:00,35.22,35.24,35.17,35.23,287200.0,24.1654,24.1791,24.1311,24.1722,287200.0
2010-10-28 15:50:00,35.23,35.23,35.14,35.15,623600.0,24.1722,24.1722,24.1105,24.1173,623600.0
2010-10-29 09:30:00,35.13,35.15,34.96,35.05,193200.0,24.1036,24.1173,23.987,24.0487,193200.0
2010-10-29 09:40:00,35.06,35.09,34.95,34.96,140300.0,24.0556,24.0762,23.9801,23.987,140300.0
2010-10-29 09:50:00,34.96,34.98,34.86,34.89,126600.0,23.987,24.0007,23.9184,23.9389,126600.0
2010-10-29 10:00:00,34.89,35.03,34.87,34.99,159000.0,23.9389,24.035,23.9252,24.0076,159000.0
2010-10-29 10:10:00,34.99,35.0,34.92,34.96,240700.0,24.0076,24.0144,23.9595,23.987,240700.0
2010-10-29 10:20:00,34.95,35.07,34.95,35.03,59000.0,23.9801,24.0624,23.9801,24.035,59000.0
2010-10-29 10:30:00,35.03,35.04,35.0,35.01,83600.0,24.035,24.0419,24.0144,24.0213,83600.0
2010-10-29 10:40:00,35.0,35.01,34.93,34.97,85400.0,24.0144,24.0213,23.9664,23.9938,85400.0
2010-10-29 10:50:00,34.97,35.05,34.95,34.98,69100.0,23.9938,24.0487,23.9801,24.0007,69100.0
2010-10-29 11:00:00,34.98,35.02,34.97,35.01,73900.0,24.0007,24.0281,23.9938,24.0213,73900.0
2010-10-29 11:10:00,35.01,35.04,34.97,35.0,58600.0,24.0213,24.0419,23.9938,24.0144,58600.0
2010-10-29 11:20:00,35.0,35.04,34.97,34.97,57000.0,24.0144,24.0419,23.9938,23.9938,57000.0
2010-10-29 11:30:00,34.97,34.97,34.86,34.92,140600.0,23.9938,23.9938,23.9184,23.9595,140600.0
2010-10-29 11:40:00,34.92,34.93,34.86,34.89,68300.0,23.9595,23.9664,23.9184,23.9389,68300.0
2010-10-29 11:50:00,34.88,34.94,34.88,34.94,35400.0,23.9321,23.9732,23.9321,23.9732,35400.0
2010-10-29 12:00:00,34.94,34.96,34.91,34.91,49100.0,23.9732,23.987,23.9527,23.9527,49100.0
2010-10-29 12:10:00,34.91,34.95,34.91,34.92,62600.0,23.9527,23.9801,23.9527,23.9595,62600.0
2010-10-29 12:20:00,34.92,34.96,34.92,34.96,63600.0,23.9595,23.987,23.9595,23.987,63600.0
2010-10-29 12:30:00,34.96,34.98,34.95,34.96,62200.0,23.987,24.0007,23.9801,23.987,62200.0
2010-10-29 12:40:00,34.96,34.96,34.92,34.93,40200.0,23.987,23.987,23.9595,23.9664,40200.0
2010-10-29 12:50:00,34.93,34.94,34.92,34.93,33300.0,23.9664,23.9732,23.9595,23.9664,33300.0
2010-10-29 13:00:00,34.94,34.94,34.91,34.92,54000.0,23.9732,23.9732,23.9527,23.9595,54000.0
2010-10-29 13:10:00,34.92,34.98,34.89,34.98,103800.0,23.9595,24.0007,23.9389,24.0007,103800.0
2010-10-29 13:20:00,34.98,35.07,34.97,35.07,89600.0,24.0007,24.0624,23.9938,24.0624,89600.0
2010-10-29 13:30:00,35.06,35.08,35.03,35.06,55700.0,24.0556,24.0693,24.035,24.0556,55700.0
2010-10-29 13:40:00,35.06,35.1,35.05,35.08,67100.0,24.0556,24.083,24.0487,24.0693,67100.0
2010-10-29 13:50:00,35.08,35.15,35.08,35.14,132100.0,24.0693,24.1173,24.0693,24.1105,132100.0
2010-10-29 14:00:00,35.14,35.14,35.1,35.12,69000.0,24.1105,24.1105,24.083,24.0968,69000.0
2010-10-29 14:10:00,35.12,35.12,35.05,35.05,59100.0,24.0968,24.0968,24.0487,24.0487,59100.0
2010-10-29 14:20:00,35.06,35.1,35.03,35.03,95200.0,24.0556,24.083,24.035,24.035,95200.0
2010-10-29 14:30:00,35.03,35.07,35.02,35.05,112900.0,24.035,24.0624,24.0281,24.0487,112900.0
2010-10-29 14:40:00,35.05,35.08,35.05,35.08,83900.0,24.0487,24.0693,24.0487,24.0693,83900.0
2010-10-29 14:50:00,35.08,35.09,35.07,35.08,112900.0,24.0693,24.0762,24.0624,24.0693,112900.0
2010-10-29 15:00:00,35.07,35.07,35.0,35.0,149200.0,24.0624,24.0624,24.0144,24.0144,149200.0
2010-10-29 15:10:00,35.01,35.06,35.0,35.05,146900.0,24.0213,24.0556,24.0144,24.0487,146900.0
2010-10-29 15:20:00,35.05,35.12,35.05,35.09,192500.0,24.0487,24.0968,24.0487,24.0762,192500.0
2010-10-29 15:30:00,35.1,35.11,35.09,35.11,145400.0,24.083,24.0899,24.0762,24.0899,145400.0
2010-10-29 15:40:00,35.12,35.15,35.09,35.15,410900.0,24.0968,24.1173,24.0762,24.1173,410900.0
2010-10-29 15:50:00,35.15,35.2,35.13,35.18,570400.0,24.1173,24.1516,24.1036,24.1379,570400.0
2010-11-01 09:30:00,35.26,35.32,35.19,35.25,191600.0,24.1928,24.234,24.1448,24.1859,191600.0
2010-11-01 09:40:00,35.25,35.3,35.18,35.27,112400.0,24.1859,24.2203,24.1379,24.1997,112400.0
2010-11-01 09:50:00,35.27,35.28,35.19,35.19,152100.0,24.1997,24.2065,24.1448,24.1448,152100.0
2010-11-01 10:00:00,35.18,35.36,35.18,35.33,217100.0,24.1379,24.2614,24.1379,24.2408,217100.0
2010-11-01 10:10:00,35.33,35.33,35.22,35.22,123500.0,24.2408,24.2408,24.1654,24.1654,123500.0
2010-11-01 10:20:00,35.22,35.32,35.2,35.31,255400.0,24.1654,24.234,24.1516,24.2271,255400.0
2010-11-01 10:30:00,35.32,35.34,35.23,35.24,215100.0,24.234,24.2477,24.1722,24.1791,215100.0
2010-11-01 10:40:00,35.24,35.24,35.2,35.22,580700.0,24.1791,24.1791,24.1516,24.1654,580700.0
2010-11-01 10:50:00,35.22,35.25,35.15,35.16,206000.0,24.1654,24.1859,24.1173,24.1242,206000.0
2010-11-01 11:00:00,35.16,35.17,35.09,35.16,94800.0,24.1242,24.1311,24.0762,24.1242,94800.0
2010-11-01 11:10:00,35.17,35.18,35.09,35.1,72400.0,24.1311,24.1379,24.0762,24.083,72400.0
2010-11-01 11:20:00,35.1,35.13,35.05,35.06,215700.0,24.083,24.1036,24.0487,24.0556,215700.0
2010-11-01 11:30:00,35.06,35.06,35.02,35.03,157800.0,24.0556,24.0556,24.0281,24.035,157800.0
2010-11-01 11:40:00,35.04,35.08,35.01,35.08,110300.0,24.0419,24.0693,24.0213,24.0693,110300.0
2010-11-01 11:50:00,35.08,35.09,35.03,35.09,119900.0,24.0693,24.0762,24.035,24.0762,119900.0
2010-11-01 12:00:00,35.09,35.12,35.05,35.05,72200.0,24.0762,24.0968,24.0487,24.0487,72200.0
2010-11-01 12:10:00,35.05,35.09,35.05,35.09,63600.0,24.0487,24.0762,24.0487,24.0762,63600.0
2010-11-01 12:20:00,35.08,35.13,35.07,35.08,69000.0,24.0693,24.1036,24.0624,24.0693,69000.0
2010-11-01 12:30:00,35.08,35.09,35.06,35.06,63800.0,24.0693,24.0762,24.0556,24.0556,63800.0
2010-11-01 12:40:00,35.06,35.07,35.01,35.02,88500.0,24.0556,24.0624,24.0213,24.0281,88500.0
2010-11-01 12:50:00,35.01,35.04,35.0,35.04,78800.0,24.0213,24.0419,24.0144,24.0419,78800.0
2010-11-01 13:00:00,35.04,35.06,35.0,35.03,93500.0,24.0419,24.0556,24.0144,24.035,93500.0
2010-11-01 13:10:00,35.03,35.06,35.02,35.04,63300.0,24.035,24.0556,24.0281,24.0419,63300.0
2010-11-01 13:20:00,35.04,35.05,35.02,35.03,75100.0,24.0419,24.0487,24.0281,24.035,75100.0
2010-11-01 13:30:00,35.04,35.05,35.02,35.05,85900.0,24.0419,24.0487,24.0281,24.0487,85900.0
2010-11-01 13:40:00,35.04,35.07,35.04,35.07,95900.0,24.0419,24.0624,24.0419,24.0624,95900.0
2010-11-01 13:50:00,35.06,35.07,35.03,35.04,63400.0,24.0556,24.0624,24.035,24.0419,63400.0
2010-11-01 14:00:00,35.03,35.05,35.03,35.04,55600.0,24.035,24.0487,24.035,24.0419,55600.0
2010-11-01 14:10:00,35.05,35.05,35.04,35.05,81100.0,24.0487,24.0487,24.0419,24.0487,81100.0
2010-11-01 14:20:00,35.04,35.05,35.02,35.02,125200.0,24.0419,24.0487,24.0281,24.0281,125200.0
2010-11-01 14:30:00,35.02,35.03,35.0,35.0,102900.0,24.0281,24.035,24.0144,24.0144,102900.0
2010-11-01 14:40:00,35.01,35.02,35.0,35.0,114200.0,24.0213,24.0281,24.0144,24.0144,114200.0
2010-11-01 14:50:00,35.01,35.02,35.0,35.01,124300.0,24.0213,24.0281,24.0144,24.0213,124300.0
2010-11-01 15:00:00,35.01,35.02,34.93,34.95,368900.0,24.0213,24.0281,23.9664,23.9801,368900.0
2010-11-01 15:10:00,34.94,34.96,34.91,34.91,151600.0,23.9732,23.987,23.9527,23.9527,151600.0
2010-11-01 15:20:00,34.91,34.94,34.9,34.93,149400.0,23.9527,23.9732,23.9458,23.9664,149400.0
2010-11-01 15:30:00,34.93,34.94,34.9,34.9,282800.0,23.9664,23.9732,23.9458,23.9458,282800.0
2010-11-01 15:40:00,34.9,34.97,34.88,34.97,320400.0,23.9458,23.9938,23.9321,23.9938,320400.0
2010-11-01 15:50:00,34.97,35.07,34.97,35.05,747700.0,23.9938,24.0624,23.9938,24.0487,747700.0
2010-11-02 09:30:00,35.24,35.29,35.1,35.19,264900.0,24.1791,24.2134,24.083,24.1448,264900.0
2010-11-02 09:40:00,35.19,35.26,35.11,35.15,318600.0,24.1448,24.1928,24.0899,24.1173,318600.0
2010-11-02 09:50:00,35.14,35.15,35.1,35.11,180000.0,24.1105,24.1173,24.083,24.0899,180000.0
2010-11-02 10:00:00,35.1,35.11,35.07,35.09,187000.0,24.083,24.0899,24.0624,24.0762,187000.0
2010-11-02 10:10:00,35.09,35.18,35.08,35.17,128600.0,24.0762,24.1379,24.0693,24.1311,128600.0
2010-11-02 10:20:00,35.17,35.18,35.11,35.15,152300.0,24.1311,24.1379,24.0899,24.1173,152300.0
2010-11-02 10:30:00,35.14,35.16,35.09,35.13,99100.0,24.1105,24.1242,24.0762,24.1036,99100.0
2010-11-02 10:40:00,35.13,35.17,35.12,35.14,107700.0,24.1036,24.1311,24.0968,24.1105,107700.0
2010-11-02 10:50:00,35.14,35.17,35.13,35.15,102100.0,24.1105,24.1311,24.1036,24.1173,102100.0
2010-11-02 11:00:00,35.15,35.16,35.13,35.15,156200.0,24.1173,24.1242,24.1036,24.1173,156200.0
2010-11-02 11:10:00,35.14,35.16,35.13,35.15,124500.0,24.1105,24.1242,24.1036,24.1173,124500.0
2010-11-02 11:20:00,35.14,35.2,35.14,35.2,62200.0,24.1105,24.1516,24.1105,24.1516,62200.0
2010-11-02 11:30:00,35.2,35.21,35.17,35.18,104600.0,24.1516,24.1585,24.1311,24.1379,104600.0
2010-11-02 11:40:00,35.18,35.23,35.17,35.22,49700.0,24.1379,24.1722,24.1311,24.1654,49700.0
2010-11-02 11:50:00,35.22,35.25,35.22,35.24,58100.0,24.1654,24.1859,24.1654,24.1791,58100.0
2010-11-02 12:00:00,35.24,35.28,35.23,35.27,118000.0,24.1791,24.2065,24.1722,24.1997,118000.0
2010-11-02 12:10:00,35.28,35.28,35.24,35.25,116800.0,24.2065,24.2065,24.1791,24.1859,116800.0
2010-11-02 12:20:00,35.25,35.28,35.24,35.28,73800.0,24.1859,24.2065,24.1791,24.2065,73800.0
2010-11-02 12:30:00,35.28,35.3,35.27,35.29,90000.0,24.2065,24.2203,24.1997,24.2134,90000.0
2010-11-02 12:40:00,35.3,35.31,35.29,35.31,114000.0,24.2203,24.2271,24.2134,24.2271,114000.0
2010-11-02 12:50:00,35.31,35.31,35.29,35.31,140200.0,24.2271,24.2271,24.2134,24.2271,140200.0
2010-11-02 13:00:00,35.3,35.32,35.29,35.31,201200.0,24.2203,24.234,24.2134,24.2271,201200.0
2010-11-02 13:10:00,35.31,35.33,35.3,35.33,49400.0,24.2271,24.2408,24.2203,24.2408,49400.0
2010-11-02 13:20:00,35.33,35.35,35.32,35.35,65900.0,24.2408,24.2546,24.234,24.2546,65900.0
2010-11-02 13:30:00,35.34,35.35,35.34,35.35,45400.0,24.2477,24.2546,24.2477,24.2546,45400.0
2010-11-02 13:40:00,35.35,35.36,35.33,35.33,195500.0,24.2546,24.2614,24.2408,24.2408,195500.0
2010-11-02 13:50:00,35.33,35.36,35.33,35.36,94500.0,24.2408,24.2614,24.2408,24.2614,94500.0
2010-11-02 14:00:00,35.36,35.36,35.35,35.36,67400.0,24.2614,24.2614,24.2546,24.2614,67400.0
2010-11-02 14:10:00,35.36,35.38,35.35,35.37,121300.0,24.2614,24.2751,24.2546,24.2683,121300.0
2010-11-02 14:20:00,35.36,35.37,35.36,35.36,57200.0,24.2614,24.2683,24.2614,24.2614,57200.0
2010-11-02 14:30:00,35.36,35.38,35.36,35.38,104300.0,24.2614,24.2751,24.2614,24.2751,104300.0
2010-11-02 14:40:00,35.37,35.38,35.37,35.38,75100.0,24.2683,24.2751,24.2683,24.2751,75100.0
2010-11-02 14:50:00,35.38,35.38,35.32,35.33,225000.0,24.2751,24.2751,24.234,24.2408,225000.0
2010-11-02 15:00:00,35.33,35.38,35.32,35.38,160000.0,24.2408,24.2751,24.234,24.2751,160000.0
2010-11-02 15:10:00,35.37,35.39,35.37,35.39,145100.0,24.2683,24.282,24.2683,24.282,145100.0
2010-11-02 15:20:00,35.39,35.4,35.38,35.4,143400.0,24.282,24.2889,24.2751,24.2889,143400.0
2010-11-02 15:30:00,35.39,35.4,35.36,35.36,170600.0,24.282,24.2889,24.2614,24.2614,170600.0
2010-11-02 15:40:00,35.36,35.39,35.35,35.39,198400.0,24.2614,24.282,24.2546,24.282,198400.0
2010-11-02 15:50:00,35.39,35.4,35.38,35.39,466100.0,24.282,24.2889,24.2751,24.282,466100.0
2010-11-03 09:30:00,35.42,35.58,35.42,35.48,163500.0,24.3026,24.4124,24.3026,24.3438,163500.0
2010-11-03 09:40:00,35.47,35.5,35.31,35.38,120700.0,24.3369,24.3575,24.2271,24.2751,120700.0
2010-11-03 09:50:00,35.38,35.48,35.36,35.47,80400.0,24.2751,24.3438,24.2614,24.3369,80400.0
2010-11-03 10:00:00,35.47,35.49,35.37,35.47,113900.0,24.3369,24.3506,24.2683,24.3369,113900.0
2010-11-03 10:10:00,35.47,35.48,35.44,35.44,68800.0,24.3369,24.3438,24.3163,24.3163,68800.0
2010-11-03 10:20:00,35.44,35.48,35.44,35.45,73500.0,24.3163,24.3438,24.3163,24.3232,73500.0
2010-11-03 10:30:00,35.45,35.5,35.43,35.47,124900.0,24.3232,24.3575,24.3095,24.3369,124900.0
2010-11-03 10:40:00,35.47,35.47,35.4,35.4,237800.0,24.3369,24.3369,24.2889,24.2889,237800.0
2010-11-03 10:50:00,35.41,35.42,35.37,35.37,57400.0,24.2957,24.3026,24.2683,24.2683,57400.0
2010-11-03 11:00:00,35.37,35.39,35.36,35.38,86400.0,24.2683,24.282,24.2614,24.2751,86400.0
2010-11-03 11:10:00,35.38,35.39,35.33,35.34,89900.0,24.2751,24.282,24.2408,24.2477,89900.0
2010-11-03 11:20:00,35.33,35.36,35.31,35.34,59700.0,24.2408,24.2614,24.2271,24.2477,59700.0
2010-11-03 11:30:00,35.34,35.36,35.32,35.33,41700.0,24.2477,24.2614,24.234,24.2408,41700.0
2010-11-03 11:40:00,35.32,35.35,35.31,35.34,49500.0,24.234,24.2546,24.2271,24.2477,49500.0
2010-11-03 11:50:00,35.33,35.35,35.31,35.34,29600.0,24.2408,24.2546,24.2271,24.2477,29600.0
2010-11-03 12:00:00,35.35,35.35,35.31,35.33,89300.0,24.2546,24.2546,24.2271,24.2408,89300.0
2010-11-03 12:10:00,35.33,35.34,35.3,35.33,59500.0,24.2408,24.2477,24.2203,24.2408,59500.0
2010-11-03 12:20:00,35.33,35.33,35.28,35.31,61500.0,24.2408,24.2408,24.2065,24.2271,61500.0
2010-11-03 12:30:00,35.31,35.36,35.3,35.32,67800.0,24.2271,24.2614,24.2203,24.234,67800.0
2010-11-03 12:40:00,35.32,35.34,35.31,35.32,33500.0,24.234,24.2477,24.2271,24.234,33500.0
2010-11-03 12:50:00,35.32,35.35,35.31,35.33,38400.0,24.234,24.2546,24.2271,24.2408,38400.0
2010-11-03 13:00:00,35.34,35.38,35.33,35.35,54500.0,24.2477,24.2751,24.2408,24.2546,54500.0
2010-11-03 13:10:00,35.35,35.37,35.34,35.36,46400.0,24.2546,24.2683,24.2477,24.2614,46400.0
2010-11-03 13:20:00,35.36,35.36,35.31,35.31,51300.0,24.2614,24.2614,24.2271,24.2271,51300.0
2010-11-03 13:30:00,35.32,35.34,35.31,35.34,26100.0,24.234,24.2477,24.2271,24.2477,26100.0
2010-11-03 13:40:00,35.34,35.34,35.33,35.34,28900.0,24.2477,24.2477,24.2408,24.2477,28900.0
2010-11-03 13:50:00,35.33,35.34,35.31,35.33,68200.0,24.2408,24.2477,24.2271,24.2408,68200.0
2010-11-03 14:00:00,35.33,35.37,35.32,35.32,104400.0,24.2408,24.2683,24.234,24.234,104400.0
2010-11-03 14:10:00,35.33,35.46,35.21,35.43,290700.0,24.2408,24.33,24.1585,24.3095,290700.0
2010-11-03 14:20:00,35.42,35.5,35.2,35.25,299300.0,24.3026,24.3575,24.1516,24.1859,299300.0
2010-11-03 14:30:00,35.25,35.32,35.16,35.29,140100.0,24.1859,24.234,24.1242,24.2134,140100.0
2010-11-03 14:40:00,35.29,35.39,35.26,35.38,150400.0,24.2134,24.282,24.1928,24.2751,150400.0
2010-11-03 14:50:00,35.39,35.5,35.38,35.46,163600.0,24.282,24.3575,24.2751,24.33,163600.0
2010-11-03 15:00:00,35.46,35.51,35.44,35.5,162700.0,24.33,24.3643,24.3163,24.3575,162700.0
2010-11-03 15:10:00,35.5,35.53,35.48,35.53,130800.0,24.3575,24.3781,24.3438,24.3781,130800.0
2010-11-03 15:20:00,35.52,35.53,35.47,35.49,179000.0,24.3712,24.3781,24.3369,24.3506,179000.0
2010-11-03 15:30:00,35.49,35.5,35.45,35.46,175500.0,24.3506,24.3575,24.3232,24.33,175500.0
2010-11-03 15:40:00,35.46,35.55,35.46,35.55,240200.0,24.33,24.3918,24.33,24.3918,240200.0
2010-11-03 15:50:00,35.54,35.58,35.52,35.57,361200.0,24.3849,24.4124,24.3712,24.4055,361200.0
2010-11-04 09:30:00,35.78,35.78,35.46,35.6,250000.0,24.5496,24.5496,24.33,24.4261,250000.0
2010-11-04 09:40:00,35.6,35.72,35.6,35.67,153700.0,24.4261,24.5084,24.4261,24.4741,153700.0
2010-11-04 09:50:00,35.66,35.71,35.63,35.66,98800.0,24.4673,24.5016,24.4467,24.4673,98800.0
2010-11-04 10:00:00,35.66,35.68,35.61,35.65,119900.0,24.4673,24.481,24.433,24.4604,119900.0
2010-11-04 10:10:00,35.65,35.68,35.64,35.67,80900.0,24.4604,24.481,24.4535,24.4741,80900.0
2010-11-04 10:20:00,35.68,35.72,35.66,35.7,142200.0,24.481,24.5084,24.4673,24.4947,142200.0
2010-11-04 10:30:00,35.71,35.77,35.69,35.76,101500.0,24.5016,24.5427,24.4878,24.5359,101500.0
2010-11-04 10:40:00,35.76,35.79,35.74,35.76,169000.0,24.5359,24.5565,24.5221,24.5359,169000.0
2010-11-04 10:50:00,35.76,35.81,35.74,35.75,194900.0,24.5359,24.5702,24.5221,24.529,194900.0
2010-11-04 11:00:00,35.74,35.82,35.71,35.73,198300.0,24.5221,24.577,24.5016,24.5153,198300.0
2010-11-04 11:10:00,35.72,35.74,35.69,35.72,119900.0,24.5084,24.5221,24.4878,24.5084,119900.0
2010-11-04 11:20:00,35.72,35.75,35.71,35.73,116400.0,24.5084,24.529,24.5016,24.5153,116400.0
2010-11-04 11:30:00,35.72,35.8,35.72,35.78,115500.0,24.5084,24.5633,24.5084,24.5496,115500.0
2010-11-04 11:40:00,35.78,35.8,35.76,35.76,72700.0,24.5496,24.5633,24.5359,24.5359,72700.0
2010-11-04 11:50:00,35.76,35.79,35.73,35.73,69300.0,24.5359,24.5565,24.5153,24.5153,69300.0
2010-11-04 12:00:00,35.73,35.75,35.71,35.74,47100.0,24.5153,24.529,24.5016,24.5221,47100.0
2010-11-04 12:10:00,35.74,35.75,35.71,35.74,59300.0,24.5221,24.529,24.5016,24.5221,59300.0
2010-11-04 12:20:00,35.73,35.78,35.73,35.75,76400.0,24.5153,24.5496,24.5153,24.529,76400.0
2010-11-04 12:30:00,35.75,35.79,35.72,35.76,81900.0,24.529,24.5565,24.5084,24.5359,81900.0
2010-11-04 12:40:00,35.76,35.76,35.71,35.71,39400.0,24.5359,24.5359,24.5016,24.5016,39400.0
2010-11-04 12:50:00,35.71,35.74,35.7,35.73,46300.0,24.5016,24.5221,24.4947,24.5153,46300.0
2010-11-04 13:00:00,35.73,35.75,35.71,35.72,169700.0,24.5153,24.529,24.5016,24.5084,169700.0
2010-11-04 13:10:00,35.72,35.76,35.7,35.75,53200.0,24.5084,24.5359,24.4947,24.529,53200.0
2010-11-04 13:20:00,35.75,35.78,35.72,35.73,44300.0,24.529,24.5496,24.5084,24.5153,44300.0
2010-11-04 13:30:00,35.72,35.75,35.7,35.71,58900.0,24.5084,24.529,24.4947,24.5016,58900.0
2010-11-04 13:40:00,35.7,35.71,35.66,35.7,166000.0,24.4947,24.5016,24.4673,24.4947,166000.0
2010-11-04 13:50:00,35.7,35.7,35.67,35.67,58400.0,24.4947,24.4947,24.4741,24.4741,58400.0
2010-11-04 14:00:00,35.66,35.7,35.65,35.68,95500.0,24.4673,24.4947,24.4604,24.481,95500.0
2010-11-04 14:10:00,35.69,35.69,35.66,35.66,70500.0,24.4878,24.4878,24.4673,24.4673,70500.0
2010-11-04 14:20:00,35.67,35.68,35.65,35.65,109500.0,24.4741,24.481,24.4604,24.4604,109500.0
2010-11-04 14:30:00,35.66,35.74,35.65,35.73,69100.0,24.4673,24.5221,24.4604,24.5153,69100.0
2010-11-04 14:40:00,35.74,35.75,35.68,35.69,80400.0,24.5221,24.529,24.481,24.4878,80400.0
2010-11-04 14:50:00,35.69,35.71,35.68,35.68,59100.0,24.4878,24.5016,24.481,24.481,59100.0
2010-11-04 15:00:00,35.69,35.73,35.68,35.72,69300.0,24.4878,24.5153,24.481,24.5084,69300.0
2010-11-04 15:10:00,35.73,35.73,35.65,35.65,176200.0,24.5153,24.5153,24.4604,24.4604,176200.0
2010-11-04 15:20:00,35.65,35.74,35.65,35.74,140800.0,24.4604,24.5221,24.4604,24.5221,140800.0
2010-11-04 15:30:00,35.74,35.75,35.7,35.74,132100.0,24.5221,24.529,24.4947,24.5221,132100.0
2010-11-04 15:40:00,35.75,35.79,35.73,35.75,278500.0,24.529,24.5565,24.5153,24.529,278500.0
2010-11-04 15:50:00,35.75,35.83,35.74,35.78,631100.0,24.529,24.5839,24.5221,24.5496,631100.0
2010-11-05 09:30:00,35.82,35.93,35.78,35.8,141400.0,24.577,24.6525,24.5496,24.5633,141400.0
2010-11-05 09:40:00,35.8,35.84,35.72,35.72,149000.0,24.5633,24.5908,24.5084,24.5084,149000.0
2010-11-05 09:50:00,35.72,35.77,35.7,35.73,89500.0,24.5084,24.5427,24.4947,24.5153,89500.0
2010-11-05 10:00:00,35.74,35.74,35.68,35.73,60400.0,24.5221,24.5221,24.481,24.5153,60400.0
2010-11-05 10:10:00,35.74,35.78,35.64,35.65,119800.0,24.5221,24.5496,24.4535,24.4604,119800.0
2010-11-05 10:20:00,35.66,35.66,35.56,35.58,158200.0,24.4673,24.4673,24.3986,24.4124,158200.0
2010-11-05 10:30:00,35.57,35.68,35.52,35.66,249200.0,24.4055,24.481,24.3712,24.4673,249200.0
2010-11-05 10:40:00,35.66,35.67,35.54,35.59,264100.0,24.4673,24.4741,24.3849,24.4192,264100.0
2010-11-05 10:50:00,35.58,35.71,35.58,35.7,158100.0,24.4124,24.5016,24.4124,24.4947,158100.0
2010-11-05 11:00:00,35.7,35.71,35.67,35.71,255200.0,24.4947,24.5016,24.4741,24.5016,255200.0
2010-11-05 11:10:00,35.71,35.74,35.69,35.72,104900.0,24.5016,24.5221,24.4878,24.5084,104900.0
2010-11-05 11:20:00,35.72,35.75,35.71,35.74,125300.0,24.5084,24.529,24.5016,24.5221,125300.0
2010-11-05 11:30:00,35.73,35.75,35.7,35.73,130400.0,24.5153,24.529,24.4947,24.5153,130400.0
2010-11-05 11:40:00,35.73,35.74,35.67,35.68,141500.0,24.5153,24.5221,24.4741,24.481,141500.0
2010-11-05 11:50:00,35.68,35.71,35.67,35.7,97500.0,24.481,24.5016,24.4741,24.4947,97500.0
2010-11-05 12:00:00,35.69,35.72,35.67,35.68,107900.0,24.4878,24.5084,24.4741,24.481,107900.0
2010-11-05 12:10:00,35.67,35.68,35.63,35.64,73600.0,24.4741,24.481,24.4467,24.4535,73600.0
2010-11-05 12:20:00,35.64,35.65,35.6,35.61,73200.0,24.4535,24.4604,24.4261,24.433,73200.0
2010-11-05 12:30:00,35.6,35.69,35.59,35.69,63700.0,24.4261,24.4878,24.4192,24.4878,63700.0
2010-11-05 12:40:00,35.69,35.69,35.61,35.66,62100.0,24.4878,24.4878,24.433,24.4673,62100.0
2010-11-05 12:50:00,35.67,35.67,35.58,35.59,70800.0,24.4741,24.4741,24.4124,24.4192,70800.0
2010-11-05 13:00:00,35.6,35.64,35.59,35.63,55800.0,24.4261,24.4535,24.4192,24.4467,55800.0
2010-11-05 13:10:00,35.63,35.65,35.63,35.65,33700.0,24.4467,24.4604,24.4467,24.4604,33700.0
2010-11-05 13:20:00,35.64,35.66,35.64,35.66,31800.0,24.4535,24.4673,24.4535,24.4673,31800.0
2010-11-05 13:30:00,35.66,35.66,35.62,35.63,58200.0,24.4673,24.4673,24.4398,24.4467,58200.0
2010-11-05 13:40:00,35.64,35.64,35.63,35.63,35100.0,24.4535,24.4535,24.4467,24.4467,35100.0
2010-11-05 13:50:00,35.63,35.64,35.59,35.59,84300.0,24.4467,24.4535,24.4192,24.4192,84300.0
2010-11-05 14:00:00,35.6,35.6,35.57,35.58,62300.0,24.4261,24.4261,24.4055,24.4124,62300.0
2010-11-05 14:10:00,35.57,35.58,35.55,35.55,83500.0,24.4055,24.4124,24.3918,24.3918,83500.0
2010-11-05 14:20:00,35.56,35.56,35.52,35.54,137900.0,24.3986,24.3986,24.3712,24.3849,137900.0
2010-11-05 14:30:00,35.53,35.56,35.53,35.56,92700.0,24.3781,24.3986,24.3781,24.3986,92700.0
2010-11-05 14:40:00,35.56,35.56,35.53,35.55,113400.0,24.3986,24.3986,24.3781,24.3918,113400.0
2010-11-05 14:50:00,35.54,35.55,35.53,35.54,107700.0,24.3849,24.3918,24.3781,24.3849,107700.0
2010-11-05 15:00:00,35.54,35.55,35.52,35.53,97600.0,24.3849,24.3918,24.3712,24.3781,97600.0
2010-11-05 15:10:00,35.52,35.53,35.51,35.52,100200.0,24.3712,24.3781,24.3643,24.3712,100200.0
2010-11-05 15:20:00,35.52,35.57,35.51,35.57,133700.0,24.3712,24.4055,24.3643,24.4055,133700.0
2010-11-05 15:30:00,35.57,35.59,35.53,35.53,180200.0,24.4055,24.4192,24.3781,24.3781,180200.0
2010-11-05 15:40:00,35.54,35.68,35.52,35.67,309700.0,24.3849,24.481,24.3712,24.4741,309700.0
2010-11-05 15:50:00,35.67,35.73,35.66,35.73,418800.0,24.4741,24.5153,24.4673,24.5153,418800.0
2010-11-08 09:30:00,35.78,35.88,35.69,35.76,235200.0,24.5496,24.6182,24.4878,24.5359,235200.0
2010-11-08 09:40:00,35.75,35.77,35.62,35.66,149300.0,24.529,24.5427,24.4398,24.4673,149300.0
2010-11-08 09:50:00,35.66,35.71,35.62,35.69,106500.0,24.4673,24.5016,24.4398,24.4878,106500.0
2010-11-08 10:00:00,35.69,35.76,35.69,35.73,104200.0,24.4878,24.5359,24.4878,24.5153,104200.0
2010-11-08 10:10:00,35.73,35.81,35.72,35.81,166600.0,24.5153,24.5702,24.5084,24.5702,166600.0
2010-11-08 10:20:00,35.8,35.84,35.79,35.82,112800.0,24.5633,24.5908,24.5565,24.577,112800.0
2010-11-08 10:30:00,35.81,35.82,35.74,35.75,98700.0,24.5702,24.577,24.5221,24.529,98700.0
2010-11-08 10:40:00,35.74,35.82,35.73,35.8,151500.0,24.5221,24.577,24.5153,24.5633,151500.0
2010-11-08 10:50:00,35.79,35.79,35.73,35.74,51900.0,24.5565,24.5565,24.5153,24.5221,51900.0
2010-11-08 11:00:00,35.73,35.79,35.73,35.73,104200.0,24.5153,24.5565,24.5153,24.5153,104200.0
2010-11-08 11:10:00,35.72,35.76,35.7,35.71,84600.0,24.5084,24.5359,24.4947,24.5016,84600.0
2010-11-08 11:20:00,35.72,35.76,35.7,35.73,65300.0,24.5084,24.5359,24.4947,24.5153,65300.0
2010-11-08 11:30:00,35.73,35.74,35.65,35.66,84900.0,24.5153,24.5221,24.4604,24.4673,84900.0
2010-11-08 11:40:00,35.67,35.71,35.65,35.71,67400.0,24.4741,24.5016,24.4604,24.5016,67400.0
2010-11-08 11:50:00,35.71,35.72,35.67,35.72,64400.0,24.5016,24.5084,24.4741,24.5084,64400.0
2010-11-08 12:00:00,35.71,35.72,35.71,35.72,23300.0,24.5016,24.5084,24.5016,24.5084,23300.0
2010-11-08 12:10:00,35.71,35.73,35.7,35.73,60300.0,24.5016,24.5153,24.4947,24.5153,60300.0
2010-11-08 12:20:00,35.72,35.79,35.72,35.77,65400.0,24.5084,24.5565,24.5084,24.5427,65400.0
2010-11-08 12:30:00,35.76,35.77,35.74,35.74,50300.0,24.5359,24.5427,24.5221,24.5221,50300.0
2010-11-08 12:40:00,35.74,35.75,35.74,35.74,24000.0,24.5221,24.529,24.5221,24.5221,24000.0
2010-11-08 12:50:00,35.74,35.78,35.74,35.77,55100.0,24.5221,24.5496,24.5221,24.5427,55100.0
2010-11-08 13:00:00,35.76,35.77,35.76,35.77,36000.0,24.5359,24.5427,24.5359,24.5427,36000.0
2010-11-08 13:10:00,35.76,35.77,35.74,35.76,54100.0,24.5359,24.5427,24.5221,24.5359,54100.0
2010-11-08 13:20:00,35.75,35.79,35.75,35.76,76600.0,24.529,24.5565,24.529,24.5359,76600.0
2010-11-08 13:30:00,35.76,35.76,35.75,35.76,27000.0,24.5359,24.5359,24.529,24.5359,27000.0
2010-11-08 13:40:00,35.76,35.76,35.74,35.75,51800.0,24.5359,24.5359,24.5221,24.529,51800.0
2010-11-08 13:50:00,35.74,35.77,35.74,35.77,71200.0,24.5221,24.5427,24.5221,24.5427,71200.0
2010-11-08 14:00:00,35.76,35.8,35.76,35.8,54400.0,24.5359,24.5633,24.5359,24.5633,54400.0
2010-11-08 14:10:00,35.8,35.81,35.79,35.81,53800.0,24.5633,24.5702,24.5565,24.5702,53800.0
2010-11-08 14:20:00,35.81,35.81,35.76,35.77,209100.0,24.5702,24.5702,24.5359,24.5427,209100.0
2010-11-08 14:30:00,35.77,35.78,35.74,35.75,69600.0,24.5427,24.5496,24.5221,24.529,69600.0
2010-11-08 14:40:00,35.75,35.76,35.74,35.75,97600.0,24.529,24.5359,24.5221,24.529,97600.0
2010-11-08 14:50:00,35.75,35.75,35.72,35.73,96000.0,24.529,24.529,24.5084,24.5153,96000.0
2010-11-08 15:00:00,35.73,35.73,35.7,35.71,133200.0,24.5153,24.5153,24.4947,24.5016,133200.0
2010-11-08 15:10:00,35.71,35.74,35.7,35.72,122600.0,24.5016,24.5221,24.4947,24.5084,122600.0
2010-11-08 15:20:00,35.72,35.75,35.71,35.74,67200.0,24.5084,24.529,24.5016,24.5221,67200.0
2010-11-08 15:30:00,35.74,35.75,35.73,35.74,121100.0,24.5221,24.529,24.5153,24.5221,121100.0
2010-11-08 15:40:00,35.74,35.75,35.72,35.74,191000.0,24.5221,24.529,24.5084,24.5221,191000.0
2010-11-08 15:50:00,35.73,35.74,35.71,35.72,365700.0,24.5153,24.5221,24.5016,24.5084,365700.0
2010-11-09 09:30:00,35.81,35.85,35.68,35.72,393700.0,24.5702,24.5976,24.481,24.5084,393700.0
2010-11-09 09:40:00,35.72,35.77,35.71,35.76,104900.0,24.5084,24.5427,24.5016,24.5359,104900.0
2010-11-09 09:50:00,35.76,35.81,35.74,35.81,82700.0,24.5359,24.5702,24.5221,24.5702,82700.0
2010-11-09 10:00:00,35.81,35.82,35.76,35.8,104900.0,24.5702,24.577,24.5359,24.5633,104900.0
2010-11-09 10:10:00,35.8,35.85,35.78,35.83,164800.0,24.5633,24.5976,24.5496,24.5839,164800.0
2010-11-09 10:20:00,35.83,35.87,35.81,35.87,163600.0,24.5839,24.6113,24.5702,24.6113,163600.0
2010-11-09 10:30:00,35.87,35.87,35.77,35.81,285500.0,24.6113,24.6113,24.5427,24.5702,285500.0
2010-11-09 10:40:00,35.81,35.82,35.74,35.76,113000.0,24.5702,24.577,24.5221,24.5359,113000.0
2010-11-09 10:50:00,35.76,35.78,35.75,35.75,60500.0,24.5359,24.5496,24.529,24.529,60500.0
2010-11-09 11:00:00,35.76,35.76,35.74,35.74,73500.0,24.5359,24.5359,24.5221,24.5221,73500.0
2010-11-09 11:10:00,35.74,35.76,35.73,35.75,65100.0,24.5221,24.5359,24.5153,24.529,65100.0
2010-11-09 11:20:00,35.76,35.77,35.75,35.76,101300.0,24.5359,24.5427,24.529,24.5359,101300.0
2010-11-09 11:30:00,35.76,35.78,35.75,35.78,60100.0,24.5359,24.5496,24.529,24.5496,60100.0
2010-11-09 11:40:00,35.77,35.78,35.75,35.78,70400.0,24.5427,24.5496,24.529,24.5496,70400.0
2010-11-09 11:50:00,35.78,35.78,35.75,35.75,179800.0,24.5496,24.5496,24.529,24.529,179800.0
2010-11-09 12:00:00,35.75,35.76,35.7,35.74,179000.0,24.529,24.5359,24.4947,24.5221,179000.0
2010-11-09 12:10:00,35.73,35.77,35.73,35.76,45500.0,24.5153,24.5427,24.5153,24.5359,45500.0
2010-11-09 12:20:00,35.75,35.76,35.72,35.73,99700.0,24.529,24.5359,24.5084,24.5153,99700.0
2010-11-09 12:30:00,35.73,35.75,35.71,35.72,57100.0,24.5153,24.529,24.5016,24.5084,57100.0
2010-11-09 12:40:00,35.72,35.78,35.71,35.76,90300.0,24.5084,24.5496,24.5016,24.5359,90300.0
2010-11-09 12:50:00,35.76,35.8,35.75,35.79,78000.0,24.5359,24.5633,24.529,24.5565,78000.0
2010-11-09 13:00:00,35.79,35.81,35.76,35.78,81800.0,24.5565,24.5702,24.5359,24.5496,81800.0
2010-11-09 13:10:00,35.77,35.78,35.75,35.76,83400.0,24.5427,24.5496,24.529,24.5359,83400.0
2010-11-09 13:20:00,35.75,35.76,35.69,35.71,122600.0,24.529,24.5359,24.4878,24.5016,122600.0
2010-11-09 13:30:00,35.71,35.8,35.68,35.76,156200.0,24.5016,24.5633,24.481,24.5359,156200.0
2010-11-09 13:40:00,35.75,35.77,35.73,35.76,90600.0,24.529,24.5427,24.5153,24.5359,90600.0
2010-11-09 13:50:00,35.76,35.79,35.72,35.74,129400.0,24.5359,24.5565,24.5084,24.5221,129400.0
2010-11-09 14:00:00,35.74,35.78,35.69,35.72,382500.0,24.5221,24.5496,24.4878,24.5084,382500.0
2010-11-09 14:10:00,35.71,35.78,35.71,35.76,50600.0,24.5016,24.5496,24.5016,24.5359,50600.0
2010-11-09 14:20:00,35.75,35.76,35.72,35.75,108100.0,24.529,24.5359,24.5084,24.529,108100.0
2010-11-09 14:30:00,35.75,35.78,35.74,35.78,161300.0,24.529,24.5496,24.5221,24.5496,161300.0
2010-11-09 14:40:00,35.77,35.78,35.76,35.78,51500.0,24.5427,24.5496,24.5359,24.5496,51500.0
2010-11-09 14:50:00,35.78,35.78,35.76,35.77,71100.0,24.5496,24.5496,24.5359,24.5427,71100.0
2010-11-09 15:00:00,35.76,35.76,35.72,35.72,132000.0,24.5359,24.5359,24.5084,24.5084,132000.0
2010-11-09 15:10:00,35.73,35.75,35.72,35.73,134600.0,24.5153,24.529,24.5084,24.5153,134600.0
2010-11-09 15:20:00,35.73,35.75,35.72,35.74,203200.0,24.5153,24.529,24.5084,24.5221,203200.0
2010-11-09 15:30:00,35.74,35.75,35.68,35.7,257100.0,24.5221,24.529,24.481,24.4947,257100.0
2010-11-09 15:40:00,35.69,35.72,35.65,35.65,398900.0,24.4878,24.5084,24.4604,24.4604,398900.0
2010-11-09 15:50:00,35.66,35.77,35.65,35.76,659300.0,24.4673,24.5427,24.4604,24.5359,659300.0
2010-11-10 09:30:00,35.27,35.27,35.03,35.05,313900.0,24.5386,24.5386,24.3716,24.3855,313900.0
2010-11-10 09:40:00,35.05,35.07,34.91,34.91,279600.0,24.3855,24.3994,24.2881,24.2881,279600.0
2010-11-10 09:50:00,34.9,34.94,34.8,34.81,235800.0,24.2811,24.309,24.2116,24.2185,235800.0
2010-11-10 10:00:00,34.8,34.91,34.8,34.89,300300.0,24.2116,24.2881,24.2116,24.2742,300300.0
2010-11-10 10:10:00,34.89,34.99,34.87,34.93,247200.0,24.2742,24.3438,24.2603,24.302,247200.0
2010-11-10 10:20:00,34.93,35.04,34.89,34.97,168600.0,24.302,24.3785,24.2742,24.3298,168600.0
2010-11-10 10:30:00,34.97,35.0,34.93,34.96,100900.0,24.3298,24.3507,24.302,24.3229,100900.0
2010-11-10 10:40:00,34.96,35.08,34.95,35.03,179300.0,24.3229,24.4064,24.3159,24.3716,179300.0
2010-11-10 10:50:00,35.04,35.08,35.0,35.07,83500.0,24.3785,24.4064,24.3507,24.3994,83500.0
2010-11-10 11:00:00,35.07,35.07,34.93,34.96,127900.0,24.3994,24.3994,24.302,24.3229,127900.0
2010-11-10 11:10:00,34.96,35.01,34.93,34.98,71400.0,24.3229,24.3577,24.302,24.3368,71400.0
2010-11-10 11:20:00,34.98,34.98,34.9,34.92,97600.0,24.3368,24.3368,24.2811,24.2951,97600.0
2010-11-10 11:30:00,34.93,34.95,34.88,34.94,131300.0,24.302,24.3159,24.2672,24.309,131300.0
2010-11-10 11:40:00,34.94,34.95,34.92,34.94,102800.0,24.309,24.3159,24.2951,24.309,102800.0
2010-11-10 11:50:00,34.94,34.98,34.93,34.94,65400.0,24.309,24.3368,24.302,24.309,65400.0
2010-11-10 12:00:00,34.94,34.97,34.91,34.92,103900.0,24.309,24.3298,24.2881,24.2951,103900.0
2010-11-10 12:10:00,34.91,34.92,34.88,34.88,97000.0,24.2881,24.2951,24.2672,24.2672,97000.0
2010-11-10 12:20:00,34.89,34.89,34.86,34.87,113400.0,24.2742,24.2742,24.2533,24.2603,113400.0
2010-11-10 12:30:00,34.87,34.9,34.86,34.88,106900.0,24.2603,24.2811,24.2533,24.2672,106900.0
2010-11-10 12:40:00,34.88,34.88,34.84,34.84,96000.0,24.2672,24.2672,24.2394,24.2394,96000.0
2010-11-10 12:50:00,34.85,34.88,34.84,34.84,112500.0,24.2464,24.2672,24.2394,24.2394,112500.0
2010-11-10 13:00:00,34.85,34.89,34.82,34.86,119600.0,24.2464,24.2742,24.2255,24.2533,119600.0
2010-11-10 13:10:00,34.87,34.97,34.86,34.97,58400.0,24.2603,24.3298,24.2533,24.3298,58400.0
2010-11-10 13:20:00,34.97,35.04,34.96,34.98,106400.0,24.3298,24.3785,24.3229,24.3368,106400.0
2010-11-10 13:30:00,34.98,35.03,34.94,34.94,105900.0,24.3368,24.3716,24.309,24.309,105900.0
2010-11-10 13:40:00,34.94,34.98,34.91,34.95,81100.0,24.309,24.3368,24.2881,24.3159,81100.0
2010-11-10 13:50:00,34.94,35.02,34.94,34.98,94200.0,24.309,24.3646,24.309,24.3368,94200.0
2010-11-10 14:00:00,34.98,35.11,34.97,35.08,155300.0,24.3368,24.4272,24.3298,24.4064,155300.0
2010-11-10 14:10:00,35.08,35.09,35.05,35.06,120400.0,24.4064,24.4133,24.3855,24.3925,120400.0
2010-11-10 14:20:00,35.05,35.06,34.97,34.99,283400.0,24.3855,24.3925,24.3298,24.3438,283400.0
2010-11-10 14:30:00,34.99,34.99,34.93,34.95,163000.0,24.3438,24.3438,24.302,24.3159,163000.0
2010-11-10 14:40:00,34.96,34.96,34.91,34.92,61500.0,24.3229,24.3229,24.2881,24.2951,61500.0
2010-11-10 14:50:00,34.92,34.99,34.92,34.99,88900.0,24.2951,24.3438,24.2951,24.3438,88900.0
2010-11-10 15:00:00,34.99,34.99,34.9,34.9,239800.0,24.3438,24.3438,24.2811,24.2811,239800.0
2010-11-10 15:10:00,34.9,34.92,34.86,34.86,226200.0,24.2811,24.2951,24.2533,24.2533,226200.0
2010-11-10 15:20:00,34.87,34.9,34.86,34.88,174600.0,24.2603,24.2811,24.2533,24.2672,174600.0
2010-11-10 15:30:00,34.88,34.92,34.88,34.92,163100.0,24.2672,24.2951,24.2672,24.2951,163100.0
2010-11-10 15:40:00,34.91,34.94,34.89,34.93,264400.0,24.2881,24.309,24.2742,24.302,264400.0
2010-11-10 15:50:00,34.93,34.98,34.93,34.97,598400.0,24.302,24.3368,24.302,24.3298,598400.0
2010-11-11 09:30:00,34.84,35.03,34.84,34.93,193600.0,24.2394,24.3716,24.2394,24.302,193600.0
2010-11-11 09:40:00,34.94,34.94,34.84,34.91,117300.0,24.309,24.309,24.2394,24.2881,117300.0
2010-11-11 09:50:00,34.9,35.04,34.89,34.98,317600.0,24.2811,24.3785,24.2742,24.3368,317600.0
2010-11-11 10:00:00,34.98,35.03,34.96,35.03,172400.0,24.3368,24.3716,24.3229,24.3716,172400.0
2010-11-11 10:10:00,35.03,35.12,35.02,35.11,167500.0,24.3716,24.4342,24.3646,24.4272,167500.0
2010-11-11 10:20:00,35.11,35.13,35.05,35.11,128000.0,24.4272,24.4412,24.3855,24.4272,128000.0
2010-11-11 10:30:00,35.09,35.15,35.07,35.14,249700.0,24.4133,24.4551,24.3994,24.4481,249700.0
2010-11-11 10:40:00,35.14,35.19,35.12,35.16,252900.0,24.4481,24.4829,24.4342,24.462,252900.0
2010-11-11 10:50:00,35.16,35.25,35.14,35.25,142100.0,24.462,24.5246,24.4481,24.5246,142100.0
2010-11-11 11:00:00,35.26,35.27,35.09,35.09,187700.0,24.5316,24.5386,24.4133,24.4133,187700.0
2010-11-11 11:10:00,35.1,35.18,35.09,35.17,68000.0,24.4203,24.4759,24.4133,24.469,68000.0
2010-11-11 11:20:00,35.17,35.18,35.06,35.08,74800.0,24.469,24.4759,24.3925,24.4064,74800.0
2010-11-11 11:30:00,35.09,35.14,35.04,35.08,189900.0,24.4133,24.4481,24.3785,24.4064,189900.0
2010-11-11 11:40:00,35.08,35.09,35.05,35.07,112300.0,24.4064,24.4133,24.3855,24.3994,112300.0
2010-11-11 11:50:00,35.07,35.08,35.05,35.07,65500.0,24.3994,24.4064,24.3855,24.3994,65500.0
2010-11-11 12:00:00,35.06,35.09,35.02,35.02,64300.0,24.3925,24.4133,24.3646,24.3646,64300.0
2010-11-11 12:10:00,35.03,35.08,35.01,35.03,86400.0,24.3716,24.4064,24.3577,24.3716,86400.0
2010-11-11 12:20:00,35.03,35.08,35.03,35.05,63000.0,24.3716,24.4064,24.3716,24.3855,63000.0
2010-11-11 12:30:00,35.05,35.08,35.04,35.05,96000.0,24.3855,24.4064,24.3785,24.3855,96000.0
2010-11-11 12:40:00,35.06,35.08,35.03,35.05,44600.0,24.3925,24.4064,24.3716,24.3855,44600.0
2010-11-11 12:50:00,35.05,35.05,34.97,35.0,56300.0,24.3855,24.3855,24.3298,24.3507,56300.0
2010-11-11 13:00:00,35.0,35.0,34.97,35.0,66300.0,24.3507,24.3507,24.3298,24.3507,66300.0
2010-11-11 13:10:00,35.0,35.02,34.99,34.99,46600.0,24.3507,24.3646,24.3438,24.3438,46600.0
2010-11-11 13:20:00,35.0,35.01,34.98,34.99,46500.0,24.3507,24.3577,24.3368,24.3438,46500.0
2010-11-11 13:30:00,34.99,35.01,34.97,35.0,74300.0,24.3438,24.3577,24.3298,24.3507,74300.0
2010-11-11 13:40:00,35.01,35.03,34.97,34.97,86200.0,24.3577,24.3716,24.3298,24.3298,86200.0
2010-11-11 13:50:00,34.97,34.99,34.96,34.96,68300.0,24.3298,24.3438,24.3229,24.3229,68300.0
2010-11-11 14:00:00,34.97,34.97,34.95,34.96,40400.0,24.3298,24.3298,24.3159,24.3229,40400.0
2010-11-11 14:10:00,34.96,34.97,34.95,34.96,91500.0,24.3229,24.3298,24.3159,24.3229,91500.0
2010-11-11 14:20:00,34.96,34.99,34.95,34.96,81000.0,24.3229,24.3438,24.3159,24.3229,81000.0
2010-11-11 14:30:00,34.97,35.0,34.97,34.99,52400.0,24.3298,24.3507,24.3298,24.3438,52400.0
2010-11-11 14:40:00,34.99,34.99,34.96,34.97,63400.0,24.3438,24.3438,24.3229,24.3298,63400.0
2010-11-11 14:50:00,34.97,34.98,34.95,34.97,51600.0,24.3298,24.3368,24.3159,24.3298,51600.0
2010-11-11 15:00:00,34.96,34.97,34.95,34.96,56500.0,24.3229,24.3298,24.3159,24.3229,56500.0
2010-11-11 15:10:00,34.96,34.98,34.95,34.97,75100.0,24.3229,24.3368,24.3159,24.3298,75100.0
2010-11-11 15:20:00,34.97,34.98,34.91,34.92,303400.0,24.3298,24.3368,24.2881,24.2951,303400.0
2010-11-11 15:30:00,34.92,34.95,34.89,34.95,156900.0,24.2951,24.3159,24.2742,24.3159,156900.0
2010-11-11 15:40:00,34.94,34.96,34.92,34.92,180000.0,24.309,24.3229,24.2951,24.2951,180000.0
2010-11-11 15:50:00,34.93,34.98,34.92,34.95,632600.0,24.302,24.3368,24.2951,24.3159,632600.0
2010-11-12 09:30:00,34.87,34.92,34.8,34.85,153600.0,24.2603,24.2951,24.2116,24.2464,153600.0
2010-11-12 09:40:00,34.85,34.9,34.82,34.83,84100.0,24.2464,24.2811,24.2255,24.2324,84100.0
2010-11-12 09:50:00,34.83,34.88,34.8,34.88,142800.0,24.2324,24.2672,24.2116,24.2672,142800.0
2010-11-12 10:00:00,34.88,34.93,34.87,34.92,264500.0,24.2672,24.302,24.2603,24.2951,264500.0
2010-11-12 10:10:00,34.91,34.93,34.87,34.88,317100.0,24.2881,24.302,24.2603,24.2672,317100.0
2010-11-12 10:20:00,34.88,34.9,34.86,34.88,116400.0,24.2672,24.2811,24.2533,24.2672,116400.0
2010-11-12 10:30:00,34.88,34.9,34.83,34.89,193800.0,24.2672,24.2811,24.2324,24.2742,193800.0
2010-11-12 10:40:00,34.89,34.89,34.83,34.84,106100.0,24.2742,24.2742,24.2324,24.2394,106100.0
2010-11-12 10:50:00,34.84,34.87,34.82,34.86,85800.0,24.2394,24.2603,24.2255,24.2533,85800.0
2010-11-12 11:00:00,34.86,34.86,34.8,34.83,84100.0,24.2533,24.2533,24.2116,24.2324,84100.0
2010-11-12 11:10:00,34.82,34.88,34.81,34.85,85500.0,24.2255,24.2672,24.2185,24.2464,85500.0
2010-11-12 11:20:00,34.85,34.85,34.83,34.83,299800.0,24.2464,24.2464,24.2324,24.2324,299800.0
2010-11-12 11:30:00,34.84,34.86,34.84,34.85,51400.0,24.2394,24.2533,24.2394,24.2464,51400.0
2010-11-12 11:40:00,34.86,34.91,34.85,34.91,115700.0,24.2533,24.2881,24.2464,24.2881,115700.0
2010-11-12 11:50:00,34.91,34.91,34.84,34.88,125400.0,24.2881,24.2881,24.2394,24.2672,125400.0
2010-11-12 12:00:00,34.88,34.88,34.85,34.88,91300.0,24.2672,24.2672,24.2464,24.2672,91300.0
2010-11-12 12:10:00,34.87,34.92,34.87,34.9,124300.0,24.2603,24.2951,24.2603,24.2811,124300.0
2010-11-12 12:20:00,34.9,34.9,34.84,34.87,108800.0,24.2811,24.2811,24.2394,24.2603,108800.0
2010-11-12 12:30:00,34.88,34.91,34.85,34.88,115500.0,24.2672,24.2881,24.2464,24.2672,115500.0
2010-11-12 12:40:00,34.88,34.91,34.87,34.89,105600.0,24.2672,24.2881,24.2603,24.2742,105600.0
2010-11-12 12:50:00,34.88,34.9,34.85,34.87,135300.0,24.2672,24.2811,24.2464,24.2603,135300.0
2010-11-12 13:00:00,34.87,34.88,34.82,34.84,94400.0,24.2603,24.2672,24.2255,24.2394,94400.0
2010-11-12 13:10:00,34.84,34.85,34.81,34.82,62100.0,24.2394,24.2464,24.2185,24.2255,62100.0
2010-11-12 13:20:00,34.81,34.84,34.8,34.82,53200.0,24.2185,24.2394,24.2116,24.2255,53200.0
2010-11-12 13:30:00,34.82,34.88,34.81,34.87,122600.0,24.2255,24.2672,24.2185,24.2603,122600.0
2010-11-12 13:40:00,34.87,34.89,34.81,34.82,64000.0,24.2603,24.2742,24.2185,24.2255,64000.0
2010-11-12 13:50:00,34.82,34.82,34.8,34.81,30500.0,24.2255,24.2255,24.2116,24.2185,30500.0
2010-11-12 14:00:00,34.81,34.81,34.8,34.81,52900.0,24.2185,24.2185,24.2116,24.2185,52900.0
2010-11-12 14:10:00,34.8,34.81,34.77,34.79,161800.0,24.2116,24.2185,24.1907,24.2046,161800.0
2010-11-12 14:20:00,34.8,34.8,34.75,34.76,51900.0,24.2116,24.2116,24.1768,24.1837,51900.0
2010-11-12 14:30:00,34.76,34.77,34.75,34.77,82600.0,24.1837,24.1907,24.1768,24.1907,82600.0
2010-11-12 14:40:00,34.76,34.79,34.75,34.79,57900.0,24.1837,24.2046,24.1768,24.2046,57900.0
2010-11-12 14:50:00,34.79,34.83,34.77,34.78,173300.0,24.2046,24.2324,24.1907,24.1977,173300.0
2010-11-12 15:00:00,34.78,34.86,34.77,34.83,82600.0,24.1977,24.2533,24.1907,24.2324,82600.0
2010-11-12 15:10:00,34.84,34.84,34.81,34.82,141300.0,24.2394,24.2394,24.2185,24.2255,141300.0
2010-11-12 15:20:00,34.82,34.84,34.77,34.78,112500.0,24.2255,24.2394,24.1907,24.1977,112500.0
2010-11-12 15:30:00,34.78,34.81,34.76,34.76,137800.0,24.1977,24.2185,24.1837,24.1837,137800.0
2010-11-12 15:40:00,34.76,34.81,34.73,34.81,225600.0,24.1837,24.2185,24.1629,24.2185,225600.0
2010-11-12 15:50:00,34.8,34.81,34.73,34.77,446700.0,24.2116,24.2185,24.1629,24.1907,446700.0
2010-11-15 09:30:00,34.76,34.89,34.7,34.7,202900.0,24.1837,24.2742,24.142,24.142,202900.0
2010-11-15 09:40:00,34.69,34.75,34.66,34.66,121800.0,24.135,24.1768,24.1142,24.1142,121800.0
2010-11-15 09:50:00,34.66,34.66,34.51,34.51,282600.0,24.1142,24.1142,24.0098,24.0098,282600.0
2010-11-15 10:00:00,34.51,34.56,34.47,34.5,362500.0,24.0098,24.0446,23.982,24.0028,362500.0
2010-11-15 10:10:00,34.5,34.64,34.49,34.63,186700.0,24.0028,24.1002,23.9959,24.0933,186700.0
2010-11-15 10:20:00,34.63,34.7,34.62,34.67,105700.0,24.0933,24.142,24.0863,24.1211,105700.0
2010-11-15 10:30:00,34.66,34.68,34.65,34.66,88500.0,24.1142,24.1281,24.1072,24.1142,88500.0
2010-11-15 10:40:00,34.67,34.67,34.63,34.65,69800.0,24.1211,24.1211,24.0933,24.1072,69800.0
2010-11-15 10:50:00,34.64,34.65,34.57,34.61,141400.0,24.1002,24.1072,24.0515,24.0794,141400.0
2010-11-15 11:00:00,34.62,34.65,34.58,34.6,138400.0,24.0863,24.1072,24.0585,24.0724,138400.0
2010-11-15 11:10:00,34.59,34.6,34.59,34.59,61000.0,24.0655,24.0724,24.0655,24.0655,61000.0
2010-11-15 11:20:00,34.59,34.6,34.52,34.53,192000.0,24.0655,24.0724,24.0168,24.0237,192000.0
2010-11-15 11:30:00,34.53,34.61,34.53,34.56,213500.0,24.0237,24.0794,24.0237,24.0446,213500.0
2010-11-15 11:40:00,34.56,34.62,34.56,34.62,143600.0,24.0446,24.0863,24.0446,24.0863,143600.0
2010-11-15 11:50:00,34.62,34.63,34.6,34.6,132800.0,24.0863,24.0933,24.0724,24.0724,132800.0
2010-11-15 12:00:00,34.61,34.63,34.6,34.6,226400.0,24.0794,24.0933,24.0724,24.0724,226400.0
2010-11-15 12:10:00,34.6,34.61,34.58,34.6,183900.0,24.0724,24.0794,24.0585,24.0724,183900.0
2010-11-15 12:20:00,34.6,34.65,34.6,34.65,189800.0,24.0724,24.1072,24.0724,24.1072,189800.0
2010-11-15 12:30:00,34.65,34.68,34.63,34.68,72700.0,24.1072,24.1281,24.0933,24.1281,72700.0
2010-11-15 12:40:00,34.68,34.68,34.64,34.65,73600.0,24.1281,24.1281,24.1002,24.1072,73600.0
2010-11-15 12:50:00,34.65,34.67,34.65,34.67,75200.0,24.1072,24.1211,24.1072,24.1211,75200.0
2010-11-15 13:00:00,34.67,34.67,34.64,34.64,59200.0,24.1211,24.1211,24.1002,24.1002,59200.0
2010-11-15 13:10:00,34.65,34.72,34.64,34.72,62600.0,24.1072,24.1559,24.1002,24.1559,62600.0
2010-11-15 13:20:00,34.72,34.74,34.7,34.73,54500.0,24.1559,24.1698,24.142,24.1629,54500.0
2010-11-15 13:30:00,34.73,34.75,34.72,34.73,81400.0,24.1629,24.1768,24.1559,24.1629,81400.0
2010-11-15 13:40:00,34.73,34.73,34.7,34.72,83100.0,24.1629,24.1629,24.142,24.1559,83100.0
2010-11-15 13:50:00,34.72,34.72,34.71,34.72,38700.0,24.1559,24.1559,24.149,24.1559,38700.0
2010-11-15 14:00:00,34.71,34.74,34.71,34.74,74400.0,24.149,24.1698,24.149,24.1698,74400.0
2010-11-15 14:10:00,34.74,34.76,34.71,34.72,108800.0,24.1698,24.1837,24.149,24.1559,108800.0
2010-11-15 14:20:00,34.71,34.71,34.65,34.65,77100.0,24.149,24.149,24.1072,24.1072,77100.0
2010-11-15 14:30:00,34.65,34.66,34.63,34.64,69300.0,24.1072,24.1142,24.0933,24.1002,69300.0
2010-11-15 14:40:00,34.63,34.7,34.63,34.7,106400.0,24.0933,24.142,24.0933,24.142,106400.0
2010-11-15 14:50:00,34.7,34.74,34.69,34.7,77800.0,24.142,24.1698,24.135,24.142,77800.0
2010-11-15 15:00:00,34.69,34.7,34.66,34.68,72400.0,24.135,24.142,24.1142,24.1281,72400.0
2010-11-15 15:10:00,34.67,34.7,34.6,34.63,138900.0,24.1211,24.142,24.0724,24.0933,138900.0
2010-11-15 15:20:00,34.62,34.63,34.59,34.63,122000.0,24.0863,24.0933,24.0655,24.0933,122000.0
2010-11-15 15:30:00,34.63,34.64,34.6,34.64,122500.0,24.0933,24.1002,24.0724,24.1002,122500.0
2010-11-15 15:40:00,34.63,34.65,34.6,34.6,151500.0,24.0933,24.1072,24.0724,24.0724,151500.0
2010-11-15 15:50:00,34.6,34.63,34.6,34.63,337600.0,24.0724,24.0933,24.0724,24.0933,337600.0
2010-11-16 09:30:00,34.34,34.56,34.32,34.41,268000.0,23.8915,24.0446,23.8776,23.9402,268000.0
2010-11-16 09:40:00,34.41,34.49,34.34,34.43,143200.0,23.9402,23.9959,23.8915,23.9541,143200.0
2010-11-16 09:50:00,34.42,34.54,34.39,34.52,93600.0,23.9472,24.0307,23.9263,24.0168,93600.0
2010-11-16 10:00:00,34.52,34.66,34.47,34.62,135800.0,24.0168,24.1142,23.982,24.0863,135800.0
2010-11-16 10:10:00,34.62,34.76,34.61,34.73,128100.0,24.0863,24.1837,24.0794,24.1629,128100.0
2010-11-16 10:20:00,34.73,34.73,34.63,34.72,279400.0,24.1629,24.1629,24.0933,24.1559,279400.0
2010-11-16 10:30:00,34.72,34.72,34.54,34.56,207200.0,24.1559,24.1559,24.0307,24.0446,207200.0
2010-11-16 10:40:00,34.57,34.57,34.49,34.54,97700.0,24.0515,24.0515,23.9959,24.0307,97700.0
2010-11-16 10:50:00,34.55,34.62,34.48,34.59,112400.0,24.0376,24.0863,23.9889,24.0655,112400.0
2010-11-16 11:00:00,34.59,34.6,34.44,34.45,137500.0,24.0655,24.0724,23.9611,23.9681,137500.0
2010-11-16 11:10:00,34.46,34.51,34.42,34.43,109600.0,23.975,24.0098,23.9472,23.9541,109600.0
2010-11-16 11:20:00,34.43,34.49,34.4,34.4,74500.0,23.9541,23.9959,23.9333,23.9333,74500.0
2010-11-16 11:30:00,34.4,34.47,34.4,34.45,137200.0,23.9333,23.982,23.9333,23.9681,137200.0
2010-11-16 11:40:00,34.45,34.45,34.29,34.34,164600.0,23.9681,23.9681,23.8567,23.8915,164600.0
2010-11-16 11:50:00,34.34,34.42,34.31,34.41,71400.0,23.8915,23.9472,23.8707,23.9402,71400.0
2010-11-16 12:00:00,34.41,34.5,34.38,34.45,113200.0,23.9402,24.0028,23.9194,23.9681,113200.0
2010-11-16 12:10:00,34.45,34.46,34.38,34.4,85100.0,23.9681,23.975,23.9194,23.9333,85100.0
2010-11-16 12:20:00,34.4,34.41,34.33,34.36,72100.0,23.9333,23.9402,23.8846,23.9054,72100.0
2010-11-16 12:30:00,34.36,34.37,34.33,34.34,59800.0,23.9054,23.9124,23.8846,23.8915,59800.0
2010-11-16 12:40:00,34.34,34.35,34.28,34.29,169100.0,23.8915,23.8985,23.8498,23.8567,169100.0
2010-11-16 12:50:00,34.3,34.37,34.28,34.37,72000.0,23.8637,23.9124,23.8498,23.9124,72000.0
2010-11-16 13:00:00,34.37,34.38,34.32,34.34,62100.0,23.9124,23.9194,23.8776,23.8915,62100.0
2010-11-16 13:10:00,34.33,34.35,34.29,34.33,54800.0,23.8846,23.8985,23.8567,23.8846,54800.0
2010-11-16 13:20:00,34.33,34.4,34.31,34.39,85900.0,23.8846,23.9333,23.8707,23.9263,85900.0
2010-11-16 13:30:00,34.39,34.39,34.34,34.37,86400.0,23.9263,23.9263,23.8915,23.9124,86400.0
2010-11-16 13:40:00,34.38,34.4,34.34,34.35,96600.0,23.9194,23.9333,23.8915,23.8985,96600.0
2010-11-16 13:50:00,34.35,34.46,34.35,34.45,93500.0,23.8985,23.975,23.8985,23.9681,93500.0
2010-11-16 14:00:00,34.44,34.45,34.34,34.38,144300.0,23.9611,23.9681,23.8915,23.9194,144300.0
2010-11-16 14:10:00,34.37,34.45,34.37,34.39,75200.0,23.9124,23.9681,23.9124,23.9263,75200.0
2010-11-16 14:20:00,34.39,34.41,34.35,34.38,97700.0,23.9263,23.9402,23.8985,23.9194,97700.0
2010-11-16 14:30:00,34.39,34.4,34.33,34.34,63000.0,23.9263,23.9333,23.8846,23.8915,63000.0
2010-11-16 14:40:00,34.33,34.38,34.29,34.38,107100.0,23.8846,23.9194,23.8567,23.9194,107100.0
2010-11-16 14:50:00,34.38,34.46,34.38,34.43,183700.0,23.9194,23.975,23.9194,23.9541,183700.0
2010-11-16 15:00:00,34.44,34.46,34.41,34.43,159300.0,23.9611,23.975,23.9402,23.9541,159300.0
2010-11-16 15:10:00,34.42,34.43,34.3,34.36,139000.0,23.9472,23.9541,23.8637,23.9054,139000.0
2010-11-16 15:20:00,34.36,34.4,34.34,34.36,111500.0,23.9054,23.9333,23.8915,23.9054,111500.0
2010-11-16 15:30:00,34.36,34.38,34.33,34.37,196900.0,23.9054,23.9194,23.8846,23.9124,196900.0
2010-11-16 15:40:00,34.37,34.46,34.36,34.42,302500.0,23.9124,23.975,23.9054,23.9472,302500.0
2010-11-16 15:50:00,34.42,34.46,34.4,34.42,369400.0,23.9472,23.975,23.9333,23.9472,369400.0
2010-11-17 09:30:00,34.43,34.68,34.43,34.55,318100.0,23.9541,24.1281,23.9541,24.0376,318100.0
2010-11-17 09:40:00,34.54,34.68,34.54,34.59,288800.0,24.0307,24.1281,24.0307,24.0655,288800.0
2010-11-17 09:50:00,34.58,34.64,34.48,34.53,144100.0,24.0585,24.1002,23.9889,24.0237,144100.0
2010-11-17 10:00:00,34.52,34.6,34.49,34.55,176500.0,24.0168,24.0724,23.9959,24.0376,176500.0
2010-11-17 10:10:00,34.54,34.61,34.52,34.54,95500.0,24.0307,24.0794,24.0168,24.0307,95500.0
2010-11-17 10:20:00,34.55,34.62,34.54,34.62,80600.0,24.0376,24.0863,24.0307,24.0863,80600.0
2010-11-17 10:30:00,34.62,34.64,34.49,34.51,125600.0,24.0863,24.1002,23.9959,24.0098,125600.0
2010-11-17 10:40:00,34.51,34.54,34.49,34.5,118300.0,24.0098,24.0307,23.9959,24.0028,118300.0
2010-11-17 10:50:00,34.51,34.56,34.48,34.5,103200.0,24.0098,24.0446,23.9889,24.0028,103200.0
2010-11-17 11:00:00,34.51,34.51,34.41,34.42,122300.0,24.0098,24.0098,23.9402,23.9472,122300.0
2010-11-17 11:10:00,34.42,34.49,34.41,34.45,127600.0,23.9472,23.9959,23.9402,23.9681,127600.0
2010-11-17 11:20:00,34.44,34.46,34.42,34.42,64200.0,23.9611,23.975,23.9472,23.9472,64200.0
2010-11-17 11:30:00,34.42,34.42,34.34,34.35,110700.0,23.9472,23.9472,23.8915,23.8985,110700.0
2010-11-17 11:40:00,34.34,34.39,34.33,34.34,102100.0,23.8915,23.9263,23.8846,23.8915,102100.0
2010-11-17 11:50:00,34.33,34.45,34.32,34.44,105500.0,23.8846,23.9681,23.8776,23.9611,105500.0
2010-11-17 12:00:00,34.43,34.49,34.43,34.48,62200.0,23.9541,23.9959,23.9541,23.9889,62200.0
2010-11-17 12:10:00,34.47,34.49,34.46,34.46,38500.0,23.982,23.9959,23.975,23.975,38500.0
2010-11-17 12:20:00,34.46,34.5,34.46,34.48,44300.0,23.975,24.0028,23.975,23.9889,44300.0
2010-11-17 12:30:00,34.48,34.49,34.45,34.45,43500.0,23.9889,23.9959,23.9681,23.9681,43500.0
2010-11-17 12:40:00,34.45,34.5,34.45,34.5,36900.0,23.9681,24.0028,23.9681,24.0028,36900.0
2010-11-17 12:50:00,34.49,34.5,34.49,34.49,35700.0,23.9959,24.0028,23.9959,23.9959,35700.0
2010-11-17 13:00:00,34.49,34.51,34.47,34.51,43800.0,23.9959,24.0098,23.982,24.0098,43800.0
2010-11-17 13:10:00,34.51,34.54,34.5,34.52,55400.0,24.0098,24.0307,24.0028,24.0168,55400.0
2010-11-17 13:20:00,34.52,34.53,34.51,34.51,61100.0,24.0168,24.0237,24.0098,24.0098,61100.0
2010-11-17 13:30:00,34.51,34.53,34.5,34.5,63900.0,24.0098,24.0237,24.0028,24.0028,63900.0
2010-11-17 13:40:00,34.5,34.5,34.42,34.43,107100.0,24.0028,24.0028,23.9472,23.9541,107100.0
2010-11-17 13:50:00,34.44,34.47,34.43,34.46,38200.0,23.9611,23.982,23.9541,23.975,38200.0
2010-11-17 14:00:00,34.46,34.48,34.45,34.47,31500.0,23.975,23.9889,23.9681,23.982,31500.0
2010-11-17 14:10:00,34.46,34.47,34.39,34.4,90200.0,23.975,23.982,23.9263,23.9333,90200.0
2010-11-17 14:20:00,34.4,34.43,34.36,34.42,97400.0,23.9333,23.9541,23.9054,23.9472,97400.0
2010-11-17 14:30:00,34.42,34.44,34.42,34.44,28500.0,23.9472,23.9611,23.9472,23.9611,28500.0
2010-11-17 14:40:00,34.44,34.44,34.41,34.42,42300.0,23.9611,23.9611,23.9402,23.9472,42300.0
2010-11-17 14:50:00,34.41,34.46,34.4,34.46,96600.0,23.9402,23.975,23.9333,23.975,96600.0
2010-11-17 15:00:00,34.46,34.47,34.42,34.43,96700.0,23.975,23.982,23.9472,23.9541,96700.0
2010-11-17 15:10:00,34.42,34.46,34.41,34.46,59200.0,23.9472,23.975,23.9402,23.975,59200.0
2010-11-17 15:20:00,34.45,34.47,34.4,34.42,88200.0,23.9681,23.982,23.9333,23.9472,88200.0
2010-11-17 15:30:00,34.42,34.45,34.42,34.42,81200.0,23.9472,23.9681,23.9472,23.9472,81200.0
2010-11-17 15:40:00,34.42,34.46,34.41,34.46,94800.0,23.9472,23.975,23.9402,23.975,94800.0
2010-11-17 15:50:00,34.46,34.46,34.4,34.4,272300.0,23.975,23.975,23.9333,23.9333,272300.0
2010-11-18 09:30:00,34.56,34.74,34.55,34.61,211100.0,24.0446,24.1698,24.0376,24.0794,211100.0
2010-11-18 09:40:00,34.6,34.81,34.6,34.75,140600.0,24.0724,24.2185,24.0724,24.1768,140600.0
2010-11-18 09:50:00,34.75,34.78,34.68,34.7,103500.0,24.1768,24.1977,24.1281,24.142,103500.0
2010-11-18 10:00:00,34.71,34.83,34.71,34.81,198700.0,24.149,24.2324,24.149,24.2185,198700.0
2010-11-18 10:10:00,34.81,34.85,34.78,34.79,206400.0,24.2185,24.2464,24.1977,24.2046,206400.0
2010-11-18 10:20:00,34.8,34.82,34.78,34.79,183900.0,24.2116,24.2255,24.1977,24.2046,183900.0
2010-11-18 10:30:00,34.79,34.8,34.77,34.77,107200.0,24.2046,24.2116,24.1907,24.1907,107200.0
2010-11-18 10:40:00,34.77,34.81,34.77,34.8,120400.0,24.1907,24.2185,24.1907,24.2116,120400.0
2010-11-18 10:50:00,34.79,34.82,34.78,34.82,117500.0,24.2046,24.2255,24.1977,24.2255,117500.0
2010-11-18 11:00:00,34.83,34.85,34.79,34.79,137200.0,24.2324,24.2464,24.2046,24.2046,137200.0
2010-11-18 11:10:00,34.79,34.81,34.78,34.81,60400.0,24.2046,24.2185,24.1977,24.2185,60400.0
2010-11-18 11:20:00,34.81,34.85,34.81,34.84,97400.0,24.2185,24.2464,24.2185,24.2394,97400.0
2010-11-18 11:30:00,34.85,34.85,34.83,34.85,63900.0,24.2464,24.2464,24.2324,24.2464,63900.0
2010-11-18 11:40:00,34.84,34.85,34.83,34.83,33500.0,24.2394,24.2464,24.2324,24.2324,33500.0
2010-11-18 11:50:00,34.83,34.85,34.83,34.84,70600.0,24.2324,24.2464,24.2324,24.2394,70600.0
2010-11-18 12:00:00,34.84,34.89,34.84,34.87,79400.0,24.2394,24.2742,24.2394,24.2603,79400.0
2010-11-18 12:10:00,34.88,34.88,34.83,34.84,56500.0,24.2672,24.2672,24.2324,24.2394,56500.0
2010-11-18 12:20:00,34.85,34.86,34.84,34.84,23800.0,24.2464,24.2533,24.2394,24.2394,23800.0
2010-11-18 12:30:00,34.85,34.85,34.8,34.82,47900.0,24.2464,24.2464,24.2116,24.2255,47900.0
2010-11-18 12:40:00,34.82,34.82,34.8,34.81,76800.0,24.2255,24.2255,24.2116,24.2185,76800.0
2010-11-18 12:50:00,34.81,34.83,34.78,34.8,109800.0,24.2185,24.2324,24.1977,24.2116,109800.0
2010-11-18 13:00:00,34.8,34.8,34.77,34.8,45900.0,24.2116,24.2116,24.1907,24.2116,45900.0
2010-11-18 13:10:00,34.8,34.81,34.79,34.79,66200.0,24.2116,24.2185,24.2046,24.2046,66200.0
2010-11-18 13:20:00,34.79,34.82,34.78,34.78,78400.0,24.2046,24.2255,24.1977,24.1977,78400.0
2010-11-18 13:30:00,34.78,34.8,34.76,34.77,48000.0,24.1977,24.2116,24.1837,24.1907,48000.0
2010-11-18 13:40:00,34.77,34.78,34.75,34.75,50300.0,24.1907,24.1977,24.1768,24.1768,50300.0
2010-11-18 13:50:00,34.75,34.77,34.74,34.75,67400.0,24.1768,24.1907,24.1698,24.1768,67400.0
2010-11-18 14:00:00,34.75,34.82,34.75,34.81,83000.0,24.1768,24.2255,24.1768,24.2185,83000.0
2010-11-18 14:10:00,34.82,34.82,34.8,34.82,51500.0,24.2255,24.2255,24.2116,24.2255,51500.0
2010-11-18 14:20:00,34.82,34.83,34.8,34.81,54600.0,24.2255,24.2324,24.2116,24.2185,54600.0
2010-11-18 14:30:00,34.81,34.82,34.8,34.81,78500.0,24.2185,24.2255,24.2116,24.2185,78500.0
2010-11-18 14:40:00,34.82,34.85,34.8,34.82,115600.0,24.2255,24.2464,24.2116,24.2255,115600.0
2010-11-18 14:50:00,34.82,34.88,34.82,34.88,184000.0,24.2255,24.2672,24.2255,24.2672,184000.0
2010-11-18 15:00:00,34.87,34.89,34.86,34.88,105700.0,24.2603,24.2742,24.2533,24.2672,105700.0
2010-11-18 15:10:00,34.88,34.88,34.84,34.86,66100.0,24.2672,24.2672,24.2394,24.2533,66100.0
2010-11-18 15:20:00,34.86,34.86,34.81,34.81,154600.0,24.2533,24.2533,24.2185,24.2185,154600.0
2010-11-18 15:30:00,34.82,34.82,34.76,34.77,154800.0,24.2255,24.2255,24.1837,24.1907,154800.0
2010-11-18 15:40:00,34.77,34.83,34.75,34.82,206400.0,24.1907,24.2324,24.1768,24.2255,206400.0
2010-11-18 15:50:00,34.81,34.82,34.78,34.79,350500.0,24.2185,24.2255,24.1977,24.2046,350500.0
2010-11-19 09:30:00,34.8,34.81,34.61,34.63,917700.0,24.2116,24.2185,24.0794,24.0933,917700.0
2010-11-19 09:40:00,34.63,34.71,34.57,34.7,96000.0,24.0933,24.149,24.0515,24.142,96000.0
2010-11-19 09:50:00,34.7,34.7,34.57,34.61,105500.0,24.142,24.142,24.0515,24.0794,105500.0
2010-11-19 10:00:00,34.62,34.64,34.57,34.63,63100.0,24.0863,24.1002,24.0515,24.0933,63100.0
2010-11-19 10:10:00,34.64,34.68,34.6,34.67,60000.0,24.1002,24.1281,24.0724,24.1211,60000.0
2010-11-19 10:20:00,34.67,34.69,34.55,34.56,107000.0,24.1211,24.135,24.0376,24.0446,107000.0
2010-11-19 10:30:00,34.57,34.6,34.51,34.58,75900.0,24.0515,24.0724,24.0098,24.0585,75900.0
2010-11-19 10:40:00,34.58,34.64,34.56,34.6,70000.0,24.0585,24.1002,24.0446,24.0724,70000.0
2010-11-19 10:50:00,34.61,34.62,34.56,34.58,58300.0,24.0794,24.0863,24.0446,24.0585,58300.0
2010-11-19 11:00:00,34.57,34.68,34.57,34.62,100900.0,24.0515,24.1281,24.0515,24.0863,100900.0
2010-11-19 11:10:00,34.63,34.73,34.58,34.6,100400.0,24.0933,24.1629,24.0585,24.0724,100400.0
2010-11-19 11:20:00,34.6,34.61,34.51,34.55,94500.0,24.0724,24.0794,24.0098,24.0376,94500.0
2010-11-19 11:30:00,34.55,34.64,34.55,34.63,72200.0,24.0376,24.1002,24.0376,24.0933,72200.0
2010-11-19 11:40:00,34.62,34.67,34.62,34.62,55000.0,24.0863,24.1211,24.0863,24.0863,55000.0
2010-11-19 11:50:00,34.63,34.63,34.6,34.6,34000.0,24.0933,24.0933,24.0724,24.0724,34000.0
2010-11-19 12:00:00,34.61,34.61,34.58,34.59,31000.0,24.0794,24.0794,24.0585,24.0655,31000.0
2010-11-19 12:10:00,34.59,34.6,34.57,34.58,58100.0,24.0655,24.0724,24.0515,24.0585,58100.0
2010-11-19 12:20:00,34.59,34.62,34.58,34.6,30100.0,24.0655,24.0863,24.0585,24.0724,30100.0
2010-11-19 12:30:00,34.6,34.63,34.59,34.59,34600.0,24.0724,24.0933,24.0655,24.0655,34600.0
2010-11-19 12:40:00,34.6,34.62,34.58,34.59,36800.0,24.0724,24.0863,24.0585,24.0655,36800.0
2010-11-19 12:50:00,34.58,34.63,34.58,34.63,30900.0,24.0585,24.0933,24.0585,24.0933,30900.0
2010-11-19 13:00:00,34.63,34.64,34.6,34.62,29900.0,24.0933,24.1002,24.0724,24.0863,29900.0
2010-11-19 13:10:00,34.62,34.64,34.6,34.64,43800.0,24.0863,24.1002,24.0724,24.1002,43800.0
2010-11-19 13:20:00,34.64,34.64,34.59,34.59,288700.0,24.1002,24.1002,24.0655,24.0655,288700.0
2010-11-19 13:30:00,34.6,34.6,34.57,34.57,37500.0,24.0724,24.0724,24.0515,24.0515,37500.0
2010-11-19 13:40:00,34.57,34.58,34.51,34.52,87300.0,24.0515,24.0585,24.0098,24.0168,87300.0
2010-11-19 13:50:00,34.51,34.54,34.49,34.54,83100.0,24.0098,24.0307,23.9959,24.0307,83100.0
2010-11-19 14:00:00,34.55,34.56,34.54,34.55,100300.0,24.0376,24.0446,24.0307,24.0376,100300.0
2010-11-19 14:10:00,34.55,34.56,34.51,34.54,68500.0,24.0376,24.0446,24.0098,24.0307,68500.0
2010-11-19 14:20:00,34.53,34.54,34.52,34.52,62200.0,24.0237,24.0307,24.0168,24.0168,62200.0
2010-11-19 14:30:00,34.53,34.53,34.52,34.53,52300.0,24.0237,24.0237,24.0168,24.0237,52300.0
2010-11-19 14:40:00,34.53,34.53,34.5,34.5,73400.0,24.0237,24.0237,24.0028,24.0028,73400.0
2010-11-19 14:50:00,34.51,34.51,34.48,34.49,122800.0,24.0098,24.0098,23.9889,23.9959,122800.0
2010-11-19 15:00:00,34.5,34.52,34.48,34.49,195000.0,24.0028,24.0168,23.9889,23.9959,195000.0
2010-11-19 15:10:00,34.49,34.5,34.46,34.48,79300.0,23.9959,24.0028,23.975,23.9889,79300.0
2010-11-19 15:20:00,34.48,34.53,34.47,34.5,89700.0,23.9889,24.0237,23.982,24.0028,89700.0
2010-11-19 15:30:00,34.51,34.54,34.49,34.5,142400.0,24.0098,24.0307,23.9959,24.0028,142400.0
2010-11-19 15:40:00,34.5,34.53,34.48,34.49,541600.0,24.0028,24.0237,23.9889,23.9959,541600.0
2010-11-19 15:50:00,34.49,34.52,34.49,34.49,469500.0,23.9959,24.0168,23.9959,23.9959,469500.0
2010-11-22 09:30:00,34.58,34.59,34.4,34.5,276500.0,24.0585,24.0655,23.9333,24.0028,276500.0
2010-11-22 09:40:00,34.49,34.55,34.47,34.51,96200.0,23.9959,24.0376,23.982,24.0098,96200.0
2010-11-22 09:50:00,34.5,34.54,34.48,34.51,87700.0,24.0028,24.0307,23.9889,24.0098,87700.0
2010-11-22 10:00:00,34.51,34.56,34.5,34.53,81700.0,24.0098,24.0446,24.0028,24.0237,81700.0
2010-11-22 10:10:00,34.52,34.52,34.5,34.51,80200.0,24.0168,24.0168,24.0028,24.0098,80200.0
2010-11-22 10:20:00,34.52,34.52,34.42,34.43,131100.0,24.0168,24.0168,23.9472,23.9541,131100.0
2010-11-22 10:30:00,34.43,34.46,34.4,34.41,207000.0,23.9541,23.975,23.9333,23.9402,207000.0
2010-11-22 10:40:00,34.41,34.48,34.4,34.47,128200.0,23.9402,23.9889,23.9333,23.982,128200.0
2010-11-22 10:50:00,34.47,34.52,34.47,34.51,91800.0,23.982,24.0168,23.982,24.0098,91800.0
2010-11-22 11:00:00,34.51,34.52,34.43,34.46,88400.0,24.0098,24.0168,23.9541,23.975,88400.0
2010-11-22 11:10:00,34.47,34.49,34.44,34.47,56400.0,23.982,23.9959,23.9611,23.982,56400.0
2010-11-22 11:20:00,34.46,34.51,34.46,34.51,81300.0,23.975,24.0098,23.975,24.0098,81300.0
2010-11-22 11:30:00,34.5,34.51,34.46,34.5,60700.0,24.0028,24.0098,23.975,24.0028,60700.0
2010-11-22 11:40:00,34.5,34.51,34.46,34.47,43700.0,24.0028,24.0098,23.975,23.982,43700.0
2010-11-22 11:50:00,34.47,34.47,34.42,34.44,48600.0,23.982,23.982,23.9472,23.9611,48600.0
2010-11-22 12:00:00,34.43,34.44,34.35,34.37,89800.0,23.9541,23.9611,23.8985,23.9124,89800.0
2010-11-22 12:10:00,34.37,34.39,34.35,34.39,39500.0,23.9124,23.9263,23.8985,23.9263,39500.0
2010-11-22 12:20:00,34.39,34.42,34.26,34.26,89500.0,23.9263,23.9472,23.8359,23.8359,89500.0
2010-11-22 12:30:00,34.27,34.29,34.25,34.28,80300.0,23.8428,23.8567,23.8289,23.8498,80300.0
2010-11-22 12:40:00,34.28,34.3,34.25,34.3,101100.0,23.8498,23.8637,23.8289,23.8637,101100.0
2010-11-22 12:50:00,34.3,34.32,34.22,34.23,143600.0,23.8637,23.8776,23.808,23.815,143600.0
2010-11-22 13:00:00,34.22,34.23,34.17,34.18,155200.0,23.808,23.815,23.7733,23.7802,155200.0
2010-11-22 13:10:00,34.19,34.22,34.16,34.21,85600.0,23.7872,23.808,23.7663,23.8011,85600.0
2010-11-22 13:20:00,34.22,34.26,34.18,34.25,65500.0,23.808,23.8359,23.7802,23.8289,65500.0
2010-11-22 13:30:00,34.26,34.3,34.26,34.29,50800.0,23.8359,23.8637,23.8359,23.8567,50800.0
2010-11-22 13:40:00,34.3,34.31,34.28,34.28,41700.0,23.8637,23.8707,23.8498,23.8498,41700.0
2010-11-22 13:50:00,34.29,34.32,34.29,34.31,51200.0,23.8567,23.8776,23.8567,23.8707,51200.0
2010-11-22 14:00:00,34.32,34.38,34.31,34.34,57200.0,23.8776,23.9194,23.8707,23.8915,57200.0
2010-11-22 14:10:00,34.34,34.43,34.33,34.42,86400.0,23.8915,23.9541,23.8846,23.9472,86400.0
2010-11-22 14:20:00,34.42,34.42,34.34,34.34,71200.0,23.9472,23.9472,23.8915,23.8915,71200.0
2010-11-22 14:30:00,34.34,34.37,34.33,34.36,51700.0,23.8915,23.9124,23.8846,23.9054,51700.0
2010-11-22 14:40:00,34.37,34.45,34.35,34.45,82600.0,23.9124,23.9681,23.8985,23.9681,82600.0
2010-11-22 14:50:00,34.45,34.47,34.41,34.42,61200.0,23.9681,23.982,23.9402,23.9472,61200.0
2010-11-22 15:00:00,34.42,34.46,34.4,34.4,94000.0,23.9472,23.975,23.9333,23.9333,94000.0
2010-11-22 15:10:00,34.4,34.41,34.38,34.4,75800.0,23.9333,23.9402,23.9194,23.9333,75800.0
2010-11-22 15:20:00,34.41,34.43,34.36,34.37,75600.0,23.9402,23.9541,23.9054,23.9124,75600.0
2010-11-22 15:30:00,34.37,34.46,34.36,34.46,108700.0,23.9124,23.975,23.9054,23.975,108700.0
2010-11-22 15:40:00,34.46,34.54,34.46,34.54,270200.0,23.975,24.0307,23.975,24.0307,270200.0
2010-11-22 15:50:00,34.54,34.55,34.53,34.55,377300.0,24.0307,24.0376,24.0237,24.0376,377300.0
2010-11-23 09:30:00,34.35,34.35,34.09,34.22,178100.0,23.8985,23.8985,23.7176,23.808,178100.0
2010-11-23 09:40:00,34.23,34.25,34.17,34.19,105400.0,23.815,23.8289,23.7733,23.7872,105400.0
2010-11-23 09:50:00,34.18,34.18,34.08,34.12,125500.0,23.7802,23.7802,23.7106,23.7385,125500.0
2010-11-23 10:00:00,34.11,34.18,34.07,34.12,115400.0,23.7315,23.7802,23.7037,23.7385,115400.0
2010-11-23 10:10:00,34.12,34.17,34.08,34.13,128500.0,23.7385,23.7733,23.7106,23.7454,128500.0
2010-11-23 10:20:00,34.13,34.2,34.09,34.2,124700.0,23.7454,23.7941,23.7176,23.7941,124700.0
2010-11-23 10:30:00,34.19,34.25,34.15,34.24,107100.0,23.7872,23.8289,23.7593,23.822,107100.0
2010-11-23 10:40:00,34.24,34.29,34.22,34.23,95300.0,23.822,23.8567,23.808,23.815,95300.0
2010-11-23 10:50:00,34.23,34.29,34.22,34.29,79300.0,23.815,23.8567,23.808,23.8567,79300.0
2010-11-23 11:00:00,34.28,34.3,34.24,34.3,80200.0,23.8498,23.8637,23.822,23.8637,80200.0
2010-11-23 11:10:00,34.3,34.31,34.24,34.26,60200.0,23.8637,23.8707,23.822,23.8359,60200.0
2010-11-23 11:20:00,34.26,34.27,34.16,34.17,63700.0,23.8359,23.8428,23.7663,23.7733,63700.0
2010-11-23 11:30:00,34.17,34.19,34.16,34.19,47700.0,23.7733,23.7872,23.7663,23.7872,47700.0
2010-11-23 11:40:00,34.19,34.19,34.15,34.15,42100.0,23.7872,23.7872,23.7593,23.7593,42100.0
2010-11-23 11:50:00,34.16,34.22,34.16,34.22,54900.0,23.7663,23.808,23.7663,23.808,54900.0
2010-11-23 12:00:00,34.21,34.3,34.21,34.3,112800.0,23.8011,23.8637,23.8011,23.8637,112800.0
2010-11-23 12:10:00,34.31,34.33,34.25,34.29,62500.0,23.8707,23.8846,23.8289,23.8567,62500.0
2010-11-23 12:20:00,34.29,34.31,34.27,34.3,53700.0,23.8567,23.8707,23.8428,23.8637,53700.0
2010-11-23 12:30:00,34.3,34.33,34.24,34.26,53900.0,23.8637,23.8846,23.822,23.8359,53900.0
2010-11-23 12:40:00,34.27,34.31,34.26,34.27,52500.0,23.8428,23.8707,23.8359,23.8428,52500.0
2010-11-23 12:50:00,34.28,34.35,34.26,34.34,64300.0,23.8498,23.8985,23.8359,23.8915,64300.0
2010-11-23 13:00:00,34.33,34.36,34.3,34.31,51000.0,23.8846,23.9054,23.8637,23.8707,51000.0
2010-11-23 13:10:00,34.31,34.32,34.28,34.29,38300.0,23.8707,23.8776,23.8498,23.8567,38300.0
2010-11-23 13:20:00,34.28,34.29,34.23,34.25,73200.0,23.8498,23.8567,23.815,23.8289,73200.0
2010-11-23 13:30:00,34.26,34.27,34.2,34.24,63800.0,23.8359,23.8428,23.7941,23.822,63800.0
2010-11-23 13:40:00,34.25,34.25,34.17,34.18,60400.0,23.8289,23.8289,23.7733,23.7802,60400.0
2010-11-23 13:50:00,34.17,34.2,34.15,34.19,52700.0,23.7733,23.7941,23.7593,23.7872,52700.0
2010-11-23 14:00:00,34.19,34.23,34.17,34.19,68300.0,23.7872,23.815,23.7733,23.7872,68300.0
2010-11-23 14:10:00,34.19,34.26,34.18,34.24,169100.0,23.7872,23.8359,23.7802,23.822,169100.0
2010-11-23 14:20:00,34.23,34.24,34.2,34.21,62900.0,23.815,23.822,23.7941,23.8011,62900.0
2010-11-23 14:30:00,34.21,34.25,34.2,34.24,115900.0,23.8011,23.8289,23.7941,23.822,115900.0
2010-11-23 14:40:00,34.24,34.24,34.2,34.22,39300.0,23.822,23.822,23.7941,23.808,39300.0
2010-11-23 14:50:00,34.22,34.24,34.2,34.21,47700.0,23.808,23.822,23.7941,23.8011,47700.0
2010-11-23 15:00:00,34.2,34.22,34.18,34.19,86300.0,23.7941,23.808,23.7802,23.7872,86300.0
2010-11-23 15:10:00,34.19,34.21,34.15,34.19,125700.0,23.7872,23.8011,23.7593,23.7872,125700.0
2010-11-23 15:20:00,34.19,34.19,34.07,34.12,569400.0,23.7872,23.7872,23.7037,23.7385,569400.0
2010-11-23 15:30:00,34.13,34.17,34.07,34.15,450600.0,23.7454,23.7733,23.7037,23.7593,450600.0
2010-11-23 15:40:00,34.15,34.15,34.07,34.1,822500.0,23.7593,23.7593,23.7037,23.7246,822500.0
2010-11-23 15:50:00,34.1,34.11,34.07,34.08,784100.0,23.7246,23.7315,23.7037,23.7106,784100.0
2010-11-24 09:30:00,34.16,34.32,34.16,34.28,294000.0,23.7663,23.8776,23.7663,23.8498,294000.0
2010-11-24 09:40:00,34.28,34.29,34.19,34.2,232600.0,23.8498,23.8567,23.7872,23.7941,232600.0
2010-11-24 09:50:00,34.2,34.27,34.17,34.19,205600.0,23.7941,23.8428,23.7733,23.7872,205600.0
2010-11-24 10:00:00,34.18,34.22,34.15,34.17,111500.0,23.7802,23.808,23.7593,23.7733,111500.0
2010-11-24 10:10:00,34.18,34.21,34.15,34.18,511100.0,23.7802,23.8011,23.7593,23.7802,511100.0
2010-11-24 10:20:00,34.18,34.22,34.17,34.19,272800.0,23.7802,23.808,23.7733,23.7872,272800.0
2010-11-24 10:30:00,34.19,34.22,34.15,34.21,136500.0,23.7872,23.808,23.7593,23.8011,136500.0
2010-11-24 10:40:00,34.21,34.22,34.18,34.21,152000.0,23.8011,23.808,23.7802,23.8011,152000.0
2010-11-24 10:50:00,34.21,34.25,34.19,34.22,209800.0,23.8011,23.8289,23.7872,23.808,209800.0
2010-11-24 11:00:00,34.23,34.26,34.17,34.21,187700.0,23.815,23.8359,23.7733,23.8011,187700.0
2010-11-24 11:10:00,34.21,34.25,34.2,34.21,63300.0,23.8011,23.8289,23.7941,23.8011,63300.0
2010-11-24 11:20:00,34.21,34.22,34.17,34.18,79800.0,23.8011,23.808,23.7733,23.7802,79800.0
2010-11-24 11:30:00,34.18,34.19,34.14,34.16,110000.0,23.7802,23.7872,23.7524,23.7663,110000.0
2010-11-24 11:40:00,34.17,34.2,34.16,34.16,59100.0,23.7733,23.7941,23.7663,23.7663,59100.0
2010-11-24 11:50:00,34.17,34.25,34.17,34.23,68100.0,23.7733,23.8289,23.7733,23.815,68100.0
2010-11-24 12:00:00,34.24,34.27,34.22,34.24,65300.0,23.822,23.8428,23.808,23.822,65300.0
2010-11-24 12:10:00,34.24,34.28,34.23,34.28,35300.0,23.822,23.8498,23.815,23.8498,35300.0
2010-11-24 12:20:00,34.28,34.3,34.21,34.22,201400.0,23.8498,23.8637,23.8011,23.808,201400.0
2010-11-24 12:30:00,34.23,34.28,34.23,34.24,90800.0,23.815,23.8498,23.815,23.822,90800.0
2010-11-24 12:40:00,34.24,34.24,34.16,34.18,66400.0,23.822,23.822,23.7663,23.7802,66400.0
2010-11-24 12:50:00,34.17,34.21,34.15,34.19,72700.0,23.7733,23.8011,23.7593,23.7872,72700.0
2010-11-24 13:00:00,34.19,34.19,34.16,34.17,61500.0,23.7872,23.7872,23.7663,23.7733,61500.0
2010-11-24 13:10:00,34.17,34.18,34.15,34.16,58400.0,23.7733,23.7802,23.7593,23.7663,58400.0
2010-11-24 13:20:00,34.16,34.2,34.15,34.17,91900.0,23.7663,23.7941,23.7593,23.7733,91900.0
2010-11-24 13:30:00,34.17,34.2,34.17,34.19,67600.0,23.7733,23.7941,23.7733,23.7872,67600.0
2010-11-24 13:40:00,34.18,34.19,34.15,34.16,68200.0,23.7802,23.7872,23.7593,23.7663,68200.0
2010-11-24 13:50:00,34.16,34.16,34.15,34.16,62300.0,23.7663,23.7663,23.7593,23.7663,62300.0
2010-11-24 14:00:00,34.16,34.2,34.15,34.2,73200.0,23.7663,23.7941,23.7593,23.7941,73200.0
2010-11-24 14:10:00,34.2,34.2,34.15,34.16,342900.0,23.7941,23.7941,23.7593,23.7663,342900.0
2010-11-24 14:20:00,34.15,34.17,34.15,34.16,63800.0,23.7593,23.7733,23.7593,23.7663,63800.0
2010-11-24 14:30:00,34.16,34.21,34.15,34.19,83800.0,23.7663,23.8011,23.7593,23.7872,83800.0
2010-11-24 14:40:00,34.2,34.2,34.16,34.16,65800.0,23.7941,23.7941,23.7663,23.7663,65800.0
2010-11-24 14:50:00,34.15,34.16,34.12,34.13,84600.0,23.7593,23.7663,23.7385,23.7454,84600.0
2010-11-24 15:00:00,34.13,34.18,34.13,34.18,91600.0,23.7454,23.7802,23.7454,23.7802,91600.0
2010-11-24 15:10:00,34.18,34.19,34.15,34.19,127400.0,23.7802,23.7872,23.7593,23.7872,127400.0
2010-11-24 15:20:00,34.19,34.2,34.17,34.17,128200.0,23.7872,23.7941,23.7733,23.7733,128200.0
2010-11-24 15:30:00,34.18,34.18,34.14,34.14,108600.0,23.7802,23.7802,23.7524,23.7524,108600.0
2010-11-24 15:40:00,34.14,34.18,34.12,34.14,226100.0,23.7524,23.7802,23.7385,23.7524,226100.0
2010-11-24 15:50:00,34.14,34.21,34.13,34.21,344100.0,23.7524,23.8011,23.7454,23.8011,344100.0
2010-11-26 09:30:00,34.07,34.18,34.01,34.01,251800.0,23.7037,23.7802,23.6619,23.6619,251800.0
2010-11-26 09:40:00,34.01,34.09,34.0,34.06,161100.0,23.6619,23.7176,23.655,23.6967,161100.0
2010-11-26 09:50:00,34.06,34.07,34.02,34.07,105700.0,23.6967,23.7037,23.6689,23.7037,105700.0
2010-11-26 10:00:00,34.07,34.07,34.02,34.06,59300.0,23.7037,23.7037,23.6689,23.6967,59300.0
2010-11-26 10:10:00,34.06,34.13,34.05,34.12,72700.0,23.6967,23.7454,23.6898,23.7385,72700.0
2010-11-26 10:20:00,34.13,34.18,34.13,34.17,102800.0,23.7454,23.7802,23.7454,23.7733,102800.0
2010-11-26 10:30:00,34.17,34.17,34.1,34.11,55600.0,23.7733,23.7733,23.7246,23.7315,55600.0
2010-11-26 10:40:00,34.11,34.13,34.05,34.09,56600.0,23.7315,23.7454,23.6898,23.7176,56600.0
2010-11-26 10:50:00,34.09,34.09,34.06,34.07,47600.0,23.7176,23.7176,23.6967,23.7037,47600.0
2010-11-26 11:00:00,34.06,34.08,34.03,34.08,159500.0,23.6967,23.7106,23.6759,23.7106,159500.0
2010-11-26 11:10:00,34.08,34.09,34.05,34.06,73000.0,23.7106,23.7176,23.6898,23.6967,73000.0
2010-11-26 11:20:00,34.06,34.07,34.03,34.07,50200.0,23.6967,23.7037,23.6759,23.7037,50200.0
2010-11-26 11:30:00,34.07,34.07,34.02,34.03,85500.0,23.7037,23.7037,23.6689,23.6759,85500.0
2010-11-26 11:40:00,34.03,34.06,34.02,34.04,71600.0,23.6759,23.6967,23.6689,23.6828,71600.0
2010-11-26 11:50:00,34.04,34.04,34.02,34.04,37200.0,23.6828,23.6828,23.6689,23.6828,37200.0
2010-11-26 12:00:00,34.04,34.04,34.01,34.03,64500.0,23.6828,23.6828,23.6619,23.6759,64500.0
2010-11-26 12:10:00,34.02,34.03,34.02,34.02,27500.0,23.6689,23.6759,23.6689,23.6689,27500.0
2010-11-26 12:20:00,34.03,34.05,34.02,34.03,63200.0,23.6759,23.6898,23.6689,23.6759,63200.0
2010-11-26 12:30:00,34.03,34.08,34.02,34.07,101900.0,23.6759,23.7106,23.6689,23.7037,101900.0
2010-11-26 12:40:00,34.06,34.06,34.0,34.01,195400.0,23.6967,23.6967,23.655,23.6619,195400.0
2010-11-26 12:50:00,34.0,34.07,34.0,34.03,367900.0,23.655,23.7037,23.655,23.6759,367900.0
2010-11-29 09:30:00,33.98,34.04,33.81,33.83,343900.0,23.6411,23.6828,23.5228,23.5367,343900.0
2010-11-29 09:40:00,33.82,33.95,33.8,33.87,144000.0,23.5297,23.6202,23.5158,23.5645,144000.0
2010-11-29 09:50:00,33.86,33.91,33.77,33.8,250800.0,23.5576,23.5924,23.495,23.5158,250800.0
2010-11-29 10:00:00,33.8,33.81,33.75,33.78,136000.0,23.5158,23.5228,23.481,23.5019,136000.0
2010-11-29 10:10:00,33.77,33.81,33.75,33.75,100000.0,23.495,23.5228,23.481,23.481,100000.0
2010-11-29 10:20:00,33.76,33.76,33.67,33.68,133300.0,23.488,23.488,23.4254,23.4323,133300.0
2010-11-29 10:30:00,33.68,33.75,33.67,33.74,128400.0,23.4323,23.481,23.4254,23.4741,128400.0
2010-11-29 10:40:00,33.74,33.74,33.68,33.69,114200.0,23.4741,23.4741,23.4323,23.4393,114200.0
2010-11-29 10:50:00,33.69,33.74,33.67,33.7,117400.0,23.4393,23.4741,23.4254,23.4463,117400.0
2010-11-29 11:00:00,33.7,33.72,33.66,33.68,102600.0,23.4463,23.4602,23.4184,23.4323,102600.0
2010-11-29 11:10:00,33.68,33.7,33.66,33.69,107300.0,23.4323,23.4463,23.4184,23.4393,107300.0
2010-11-29 11:20:00,33.68,33.71,33.65,33.67,93400.0,23.4323,23.4532,23.4115,23.4254,93400.0
2010-11-29 11:30:00,33.67,33.72,33.66,33.67,106500.0,23.4254,23.4602,23.4184,23.4254,106500.0
2010-11-29 11:40:00,33.66,33.68,33.6,33.6,164800.0,23.4184,23.4323,23.3767,23.3767,164800.0
2010-11-29 11:50:00,33.61,33.62,33.55,33.6,151300.0,23.3836,23.3906,23.3419,23.3767,151300.0
2010-11-29 12:00:00,33.6,33.62,33.56,33.59,113300.0,23.3767,23.3906,23.3489,23.3697,113300.0
2010-11-29 12:10:00,33.59,33.63,33.57,33.62,74800.0,23.3697,23.3976,23.3558,23.3906,74800.0
2010-11-29 12:20:00,33.62,33.64,33.59,33.61,76000.0,23.3906,23.4045,23.3697,23.3836,76000.0
2010-11-29 12:30:00,33.61,33.65,33.6,33.61,101000.0,23.3836,23.4115,23.3767,23.3836,101000.0
2010-11-29 12:40:00,33.61,33.65,33.59,33.65,85100.0,23.3836,23.4115,23.3697,23.4115,85100.0
2010-11-29 12:50:00,33.65,33.65,33.61,33.64,48000.0,23.4115,23.4115,23.3836,23.4045,48000.0
2010-11-29 13:00:00,33.64,33.65,33.59,33.6,80500.0,23.4045,23.4115,23.3697,23.3767,80500.0
2010-11-29 13:10:00,33.6,33.64,33.6,33.62,38300.0,23.3767,23.4045,23.3767,23.3906,38300.0
2010-11-29 13:20:00,33.62,33.65,33.61,33.62,65700.0,23.3906,23.4115,23.3836,23.3906,65700.0
2010-11-29 13:30:00,33.62,33.63,33.6,33.6,62100.0,23.3906,23.3976,23.3767,23.3767,62100.0
2010-11-29 13:40:00,33.6,33.65,33.6,33.65,58800.0,23.3767,23.4115,23.3767,23.4115,58800.0
2010-11-29 13:50:00,33.64,33.64,33.63,33.63,56700.0,23.4045,23.4045,23.3976,23.3976,56700.0
2010-11-29 14:00:00,33.63,33.69,33.63,33.69,93500.0,23.3976,23.4393,23.3976,23.4393,93500.0
2010-11-29 14:10:00,33.69,33.69,33.65,33.68,70300.0,23.4393,23.4393,23.4115,23.4323,70300.0
2010-11-29 14:20:00,33.68,33.72,33.65,33.72,93400.0,23.4323,23.4602,23.4115,23.4602,93400.0
2010-11-29 14:30:00,33.71,33.78,33.71,33.78,96600.0,23.4532,23.5019,23.4532,23.5019,96600.0
2010-11-29 14:40:00,33.78,33.83,33.77,33.81,113200.0,23.5019,23.5367,23.495,23.5228,113200.0
2010-11-29 14:50:00,33.8,33.85,33.78,33.85,112200.0,23.5158,23.5506,23.5019,23.5506,112200.0
2010-11-29 15:00:00,33.85,33.89,33.84,33.88,128800.0,23.5506,23.5784,23.5437,23.5715,128800.0
2010-11-29 15:10:00,33.88,33.94,33.87,33.94,87600.0,23.5715,23.6132,23.5645,23.6132,87600.0
2010-11-29 15:20:00,33.94,33.94,33.9,33.94,114200.0,23.6132,23.6132,23.5854,23.6132,114200.0
2010-11-29 15:30:00,33.94,33.94,33.89,33.93,123900.0,23.6132,23.6132,23.5784,23.6063,123900.0
2010-11-29 15:40:00,33.93,34.01,33.91,33.98,215200.0,23.6063,23.6619,23.5924,23.6411,215200.0
2010-11-29 15:50:00,33.99,33.99,33.9,33.91,404500.0,23.648,23.648,23.5854,23.5924,404500.0
2010-11-30 09:30:00,33.7,33.75,33.52,33.69,428500.0,23.4463,23.481,23.321,23.4393,428500.0
2010-11-30 09:40:00,33.69,33.8,33.63,33.64,218100.0,23.4393,23.5158,23.3976,23.4045,218100.0
2010-11-30 09:50:00,33.64,33.64,33.53,33.56,309800.0,23.4045,23.4045,23.328,23.3489,309800.0
2010-11-30 10:00:00,33.56,33.63,33.52,33.61,306100.0,23.3489,23.3976,23.321,23.3836,306100.0
2010-11-30 10:10:00,33.6,33.69,33.55,33.67,501200.0,23.3767,23.4393,23.3419,23.4254,501200.0
2010-11-30 10:20:00,33.67,33.73,33.61,33.71,143400.0,23.4254,23.4671,23.3836,23.4532,143400.0
2010-11-30 10:30:00,33.7,33.75,33.69,33.71,137800.0,23.4463,23.481,23.4393,23.4532,137800.0
2010-11-30 10:40:00,33.7,33.71,33.64,33.7,108400.0,23.4463,23.4532,23.4045,23.4463,108400.0
2010-11-30 10:50:00,33.7,33.72,33.65,33.72,91200.0,23.4463,23.4602,23.4115,23.4602,91200.0
2010-11-30 11:00:00,33.71,33.72,33.66,33.67,84800.0,23.4532,23.4602,23.4184,23.4254,84800.0
2010-11-30 11:10:00,33.68,33.7,33.66,33.7,70000.0,23.4323,23.4463,23.4184,23.4463,70000.0
2010-11-30 11:20:00,33.7,33.71,33.63,33.64,95900.0,23.4463,23.4532,23.3976,23.4045,95900.0
2010-11-30 11:30:00,33.63,33.69,33.61,33.69,104100.0,23.3976,23.4393,23.3836,23.4393,104100.0
2010-11-30 11:40:00,33.68,33.74,33.68,33.69,66900.0,23.4323,23.4741,23.4323,23.4393,66900.0
2010-11-30 11:50:00,33.69,33.77,33.67,33.76,72300.0,23.4393,23.495,23.4254,23.488,72300.0
2010-11-30 12:00:00,33.75,33.79,33.73,33.76,93800.0,23.481,23.5089,23.4671,23.488,93800.0
2010-11-30 12:10:00,33.75,33.76,33.72,33.74,84300.0,23.481,23.488,23.4602,23.4741,84300.0
2010-11-30 12:20:00,33.74,33.77,33.72,33.74,84200.0,23.4741,23.495,23.4602,23.4741,84200.0
2010-11-30 12:30:00,33.75,33.75,33.72,33.73,49700.0,23.481,23.481,23.4602,23.4671,49700.0
2010-11-30 12:40:00,33.72,33.76,33.71,33.75,62000.0,23.4602,23.488,23.4532,23.481,62000.0
2010-11-30 12:50:00,33.75,33.78,33.75,33.78,47600.0,23.481,23.5019,23.481,23.5019,47600.0
2010-11-30 13:00:00,33.78,33.85,33.76,33.8,111700.0,23.5019,23.5506,23.488,23.5158,111700.0
2010-11-30 13:10:00,33.8,33.85,33.8,33.83,66500.0,23.5158,23.5506,23.5158,23.5367,66500.0
2010-11-30 13:20:00,33.82,33.89,33.82,33.85,49900.0,23.5297,23.5784,23.5297,23.5506,49900.0
2010-11-30 13:30:00,33.84,33.87,33.81,33.84,50700.0,23.5437,23.5645,23.5228,23.5437,50700.0
2010-11-30 13:40:00,33.83,33.84,33.8,33.83,39700.0,23.5367,23.5437,23.5158,23.5367,39700.0
2010-11-30 13:50:00,33.83,33.83,33.8,33.81,50000.0,23.5367,23.5367,23.5158,23.5228,50000.0
2010-11-30 14:00:00,33.81,33.84,33.8,33.84,61100.0,23.5228,23.5437,23.5158,23.5437,61100.0
2010-11-30 14:10:00,33.83,33.84,33.78,33.79,66300.0,23.5367,23.5437,23.5019,23.5089,66300.0
2010-11-30 14:20:00,33.8,33.8,33.73,33.74,95100.0,23.5158,23.5158,23.4671,23.4741,95100.0
2010-11-30 14:30:00,33.74,33.75,33.7,33.72,72700.0,23.4741,23.481,23.4463,23.4602,72700.0
2010-11-30 14:40:00,33.72,33.72,33.67,33.71,109200.0,23.4602,23.4602,23.4254,23.4532,109200.0
2010-11-30 14:50:00,33.71,33.75,33.69,33.73,81300.0,23.4532,23.481,23.4393,23.4671,81300.0
2010-11-30 15:00:00,33.74,33.77,33.72,33.76,115500.0,23.4741,23.495,23.4602,23.488,115500.0
2010-11-30 15:10:00,33.76,33.76,33.7,33.72,96000.0,23.488,23.488,23.4463,23.4602,96000.0
2010-11-30 15:20:00,33.72,33.75,33.7,33.72,81400.0,23.4602,23.481,23.4463,23.4602,81400.0
2010-11-30 15:30:00,33.71,33.76,33.71,33.76,136800.0,23.4532,23.488,23.4532,23.488,136800.0
2010-11-30 15:40:00,33.75,33.76,33.64,33.65,261300.0,23.481,23.488,23.4045,23.4115,261300.0
2010-11-30 15:50:00,33.64,33.68,33.61,33.65,536900.0,23.4045,23.4323,23.3836,23.4115,536900.0
2010-12-01 09:30:00,33.97,34.07,33.95,34.01,253500.0,23.6341,23.7037,23.6202,23.6619,253500.0
2010-12-01 09:40:00,34.01,34.13,33.98,34.05,177200.0,23.6619,23.7454,23.6411,23.6898,177200.0
2010-12-01 09:50:00,34.06,34.17,34.05,34.11,196500.0,23.6967,23.7733,23.6898,23.7315,196500.0
2010-12-01 10:00:00,34.11,34.16,34.06,34.14,226200.0,23.7315,23.7663,23.6967,23.7524,226200.0
2010-12-01 10:10:00,34.14,34.2,34.13,34.19,174100.0,23.7524,23.7941,23.7454,23.7872,174100.0
2010-12-01 10:20:00,34.19,34.2,34.08,34.08,198600.0,23.7872,23.7941,23.7106,23.7106,198600.0
2010-12-01 10:30:00,34.09,34.1,34.05,34.07,156200.0,23.7176,23.7246,23.6898,23.7037,156200.0
2010-12-01 10:40:00,34.07,34.08,34.03,34.05,132300.0,23.7037,23.7106,23.6759,23.6898,132300.0
2010-12-01 10:50:00,34.04,34.05,33.96,33.97,194200.0,23.6828,23.6898,23.6272,23.6341,194200.0
2010-12-01 11:00:00,33.98,33.98,33.94,33.95,153100.0,23.6411,23.6411,23.6132,23.6202,153100.0
2010-12-01 11:10:00,33.95,33.98,33.94,33.96,80400.0,23.6202,23.6411,23.6132,23.6272,80400.0
2010-12-01 11:20:00,33.96,33.97,33.94,33.94,96700.0,23.6272,23.6341,23.6132,23.6132,96700.0
2010-12-01 11:30:00,33.95,33.95,33.91,33.93,103200.0,23.6202,23.6202,23.5924,23.6063,103200.0
2010-12-01 11:40:00,33.93,33.94,33.92,33.93,43000.0,23.6063,23.6132,23.5993,23.6063,43000.0
2010-12-01 11:50:00,33.94,34.22,33.93,34.16,353100.0,23.6132,23.808,23.6063,23.7663,353100.0
2010-12-01 12:00:00,34.15,34.22,34.15,34.18,117200.0,23.7593,23.808,23.7593,23.7802,117200.0
2010-12-01 12:10:00,34.19,34.23,34.16,34.18,149200.0,23.7872,23.815,23.7663,23.7802,149200.0
2010-12-01 12:20:00,34.18,34.19,34.16,34.16,73100.0,23.7802,23.7872,23.7663,23.7663,73100.0
2010-12-01 12:30:00,34.15,34.18,34.13,34.15,59800.0,23.7593,23.7802,23.7454,23.7593,59800.0
2010-12-01 12:40:00,34.15,34.16,34.13,34.16,93100.0,23.7593,23.7663,23.7454,23.7663,93100.0
2010-12-01 12:50:00,34.16,34.25,34.15,34.2,193800.0,23.7663,23.8289,23.7593,23.7941,193800.0
2010-12-01 13:00:00,34.19,34.24,34.18,34.2,75900.0,23.7872,23.822,23.7802,23.7941,75900.0
2010-12-01 13:10:00,34.19,34.25,34.18,34.18,84400.0,23.7872,23.8289,23.7802,23.7802,84400.0
2010-12-01 13:20:00,34.19,34.26,34.19,34.24,141500.0,23.7872,23.8359,23.7872,23.822,141500.0
2010-12-01 13:30:00,34.25,34.27,34.19,34.24,105900.0,23.8289,23.8428,23.7872,23.822,105900.0
2010-12-01 13:40:00,34.23,34.25,34.18,34.25,80400.0,23.815,23.8289,23.7802,23.8289,80400.0
2010-12-01 13:50:00,34.26,34.26,34.22,34.23,47900.0,23.8359,23.8359,23.808,23.815,47900.0
2010-12-01 14:00:00,34.23,34.25,34.22,34.24,78000.0,23.815,23.8289,23.808,23.822,78000.0
2010-12-01 14:10:00,34.24,34.28,34.23,34.28,75500.0,23.822,23.8498,23.815,23.8498,75500.0
2010-12-01 14:20:00,34.27,34.28,34.24,34.25,99800.0,23.8428,23.8498,23.822,23.8289,99800.0
2010-12-01 14:30:00,34.26,34.31,34.24,34.28,124600.0,23.8359,23.8707,23.822,23.8498,124600.0
2010-12-01 14:40:00,34.28,34.32,34.26,34.28,103600.0,23.8498,23.8776,23.8359,23.8498,103600.0
2010-12-01 14:50:00,34.28,34.32,34.27,34.3,64800.0,23.8498,23.8776,23.8428,23.8637,64800.0
2010-12-01 15:00:00,34.3,34.31,34.25,34.25,60700.0,23.8637,23.8707,23.8289,23.8289,60700.0
2010-12-01 15:10:00,34.26,34.27,34.24,34.26,151300.0,23.8359,23.8428,23.822,23.8359,151300.0
2010-12-01 15:20:00,34.26,34.29,34.25,34.26,154600.0,23.8359,23.8567,23.8289,23.8359,154600.0
2010-12-01 15:30:00,34.26,34.3,34.26,34.28,146000.0,23.8359,23.8637,23.8359,23.8498,146000.0
2010-12-01 15:40:00,34.28,34.29,34.25,34.26,269100.0,23.8498,23.8567,23.8289,23.8359,269100.0
2010-12-01 15:50:00,34.26,34.26,34.23,34.25,630500.0,23.8359,23.8359,23.815,23.8289,630500.0
2010-12-02 09:30:00,34.33,34.5,34.27,34.35,195000.0,23.8846,24.0028,23.8428,23.8985,195000.0
2010-12-02 09:40:00,34.34,34.44,34.27,34.3,1522800.0,23.8915,23.9611,23.8428,23.8637,1522800.0
2010-12-02 09:50:00,34.29,34.32,34.26,34.31,203300.0,23.8567,23.8776,23.8359,23.8707,203300.0
2010-12-02 10:00:00,34.31,34.36,34.3,34.31,336000.0,23.8707,23.9054,23.8637,23.8707,336000.0
2010-12-02 10:10:00,34.3,34.32,34.26,34.26,196200.0,23.8637,23.8776,23.8359,23.8359,196200.0
2010-12-02 10:20:00,34.26,34.31,34.24,34.29,166400.0,23.8359,23.8707,23.822,23.8567,166400.0
2010-12-02 10:30:00,34.28,34.32,34.26,34.3,325900.0,23.8498,23.8776,23.8359,23.8637,325900.0
2010-12-02 10:40:00,34.3,34.31,34.25,34.28,192000.0,23.8637,23.8707,23.8289,23.8498,192000.0
2010-12-02 10:50:00,34.27,34.31,34.27,34.31,81700.0,23.8428,23.8707,23.8428,23.8707,81700.0
2010-12-02 11:00:00,34.3,34.32,34.29,34.3,96500.0,23.8637,23.8776,23.8567,23.8637,96500.0
2010-12-02 11:10:00,34.29,34.32,34.29,34.3,111700.0,23.8567,23.8776,23.8567,23.8637,111700.0
2010-12-02 11:20:00,34.29,34.3,34.26,34.27,128300.0,23.8567,23.8637,23.8359,23.8428,128300.0
2010-12-02 11:30:00,34.26,34.27,34.23,34.24,128300.0,23.8359,23.8428,23.815,23.822,128300.0
2010-12-02 11:40:00,34.23,34.24,34.19,34.19,92800.0,23.815,23.822,23.7872,23.7872,92800.0
2010-12-02 11:50:00,34.19,34.28,34.19,34.28,149800.0,23.7872,23.8498,23.7872,23.8498,149800.0
2010-12-02 12:00:00,34.28,34.35,34.25,34.35,100900.0,23.8498,23.8985,23.8289,23.8985,100900.0
2010-12-02 12:10:00,34.35,34.36,34.34,34.34,73900.0,23.8985,23.9054,23.8915,23.8915,73900.0
2010-12-02 12:20:00,34.35,34.4,34.33,34.38,167200.0,23.8985,23.9333,23.8846,23.9194,167200.0
2010-12-02 12:30:00,34.38,34.4,34.37,34.38,96400.0,23.9194,23.9333,23.9124,23.9194,96400.0
2010-12-02 12:40:00,34.37,34.37,34.33,34.35,119000.0,23.9124,23.9124,23.8846,23.8985,119000.0
2010-12-02 12:50:00,34.35,34.35,34.3,34.3,84700.0,23.8985,23.8985,23.8637,23.8637,84700.0
2010-12-02 13:00:00,34.3,34.33,34.3,34.31,79500.0,23.8637,23.8846,23.8637,23.8707,79500.0
2010-12-02 13:10:00,34.3,34.32,34.29,34.3,78500.0,23.8637,23.8776,23.8567,23.8637,78500.0
2010-12-02 13:20:00,34.29,34.31,34.28,34.3,52800.0,23.8567,23.8707,23.8498,23.8637,52800.0
2010-12-02 13:30:00,34.31,34.31,34.28,34.29,118400.0,23.8707,23.8707,23.8498,23.8567,118400.0
2010-12-02 13:40:00,34.3,34.3,34.28,34.29,43000.0,23.8637,23.8637,23.8498,23.8567,43000.0
2010-12-02 13:50:00,34.29,34.3,34.28,34.28,56500.0,23.8567,23.8637,23.8498,23.8498,56500.0
2010-12-02 14:00:00,34.28,34.34,34.28,34.33,203900.0,23.8498,23.8915,23.8498,23.8846,203900.0
2010-12-02 14:10:00,34.33,34.33,34.28,34.29,131600.0,23.8846,23.8846,23.8498,23.8567,131600.0
2010-12-02 14:20:00,34.29,34.32,34.29,34.3,127100.0,23.8567,23.8776,23.8567,23.8637,127100.0
2010-12-02 14:30:00,34.3,34.31,34.26,34.26,181400.0,23.8637,23.8707,23.8359,23.8359,181400.0
2010-12-02 14:40:00,34.26,34.27,34.26,34.27,159300.0,23.8359,23.8428,23.8359,23.8428,159300.0
2010-12-02 14:50:00,34.27,34.27,34.2,34.21,119800.0,23.8428,23.8428,23.7941,23.8011,119800.0
2010-12-02 15:00:00,34.21,34.23,34.19,34.21,183300.0,23.8011,23.815,23.7872,23.8011,183300.0
2010-12-02 15:10:00,34.21,34.21,34.17,34.18,160200.0,23.8011,23.8011,23.7733,23.7802,160200.0
2010-12-02 15:20:00,34.17,34.21,34.17,34.2,218500.0,23.7733,23.8011,23.7733,23.7941,218500.0
2010-12-02 15:30:00,34.21,34.21,34.16,34.17,463100.0,23.8011,23.8011,23.7663,23.7733,463100.0
2010-12-02 15:40:00,34.17,34.26,34.16,34.26,353000.0,23.7733,23.8359,23.7663,23.8359,353000.0
2010-12-02 15:50:00,34.26,34.28,34.22,34.25,783600.0,23.8359,23.8498,23.808,23.8289,783600.0
2010-12-03 09:30:00,34.26,34.32,34.17,34.18,395000.0,23.8359,23.8776,23.7733,23.7802,395000.0
2010-12-03 09:40:00,34.18,34.21,34.16,34.19,278100.0,23.7802,23.8011,23.7663,23.7872,278100.0
2010-12-03 09:50:00,34.18,34.19,34.12,34.15,164500.0,23.7802,23.7872,23.7385,23.7593,164500.0
2010-12-03 10:00:00,34.15,34.16,34.12,34.13,183100.0,23.7593,23.7663,23.7385,23.7454,183100.0
2010-12-03 10:10:00,34.14,34.14,34.1,34.11,154500.0,23.7524,23.7524,23.7246,23.7315,154500.0
2010-12-03 10:20:00,34.11,34.15,34.07,34.08,116800.0,23.7315,23.7593,23.7037,23.7106,116800.0
2010-12-03 10:30:00,34.08,34.12,34.06,34.09,131300.0,23.7106,23.7385,23.6967,23.7176,131300.0
2010-12-03 10:40:00,34.08,34.09,34.05,34.06,82700.0,23.7106,23.7176,23.6898,23.6967,82700.0
2010-12-03 10:50:00,34.06,34.09,34.04,34.08,139900.0,23.6967,23.7176,23.6828,23.7106,139900.0
2010-12-03 11:00:00,34.08,34.1,34.08,34.08,115600.0,23.7106,23.7246,23.7106,23.7106,115600.0
2010-12-03 11:10:00,34.08,34.09,34.05,34.05,105200.0,23.7106,23.7176,23.6898,23.6898,105200.0
2010-12-03 11:20:00,34.06,34.07,34.01,34.01,121900.0,23.6967,23.7037,23.6619,23.6619,121900.0
2010-12-03 11:30:00,34.02,34.06,34.0,34.06,172300.0,23.6689,23.6967,23.655,23.6967,172300.0
2010-12-03 11:40:00,34.06,34.07,34.03,34.03,124600.0,23.6967,23.7037,23.6759,23.6759,124600.0
2010-12-03 11:50:00,34.04,34.04,34.0,34.02,122700.0,23.6828,23.6828,23.655,23.6689,122700.0
2010-12-03 12:00:00,34.03,34.06,34.02,34.05,84100.0,23.6759,23.6967,23.6689,23.6898,84100.0
2010-12-03 12:10:00,34.04,34.07,34.04,34.06,134200.0,23.6828,23.7037,23.6828,23.6967,134200.0
2010-12-03 12:20:00,34.06,34.06,34.03,34.03,73500.0,23.6967,23.6967,23.6759,23.6759,73500.0
2010-12-03 12:30:00,34.04,34.06,34.04,34.05,93100.0,23.6828,23.6967,23.6828,23.6898,93100.0
2010-12-03 12:40:00,34.06,34.06,34.04,34.05,77600.0,23.6967,23.6967,23.6828,23.6898,77600.0
2010-12-03 12:50:00,34.06,34.06,34.02,34.05,111800.0,23.6967,23.6967,23.6689,23.6898,111800.0
2010-12-03 13:00:00,34.04,34.05,34.01,34.02,105600.0,23.6828,23.6898,23.6619,23.6689,105600.0
2010-12-03 13:10:00,34.03,34.04,34.02,34.04,73500.0,23.6759,23.6828,23.6689,23.6828,73500.0
2010-12-03 13:20:00,34.03,34.04,34.0,34.01,314500.0,23.6759,23.6828,23.655,23.6619,314500.0
2010-12-03 13:30:00,34.02,34.04,34.0,34.0,365900.0,23.6689,23.6828,23.655,23.655,365900.0
2010-12-03 13:40:00,34.0,34.01,33.99,33.99,174000.0,23.655,23.6619,23.648,23.648,174000.0
2010-12-03 13:50:00,34.0,34.02,33.99,34.0,378100.0,23.655,23.6689,23.648,23.655,378100.0
2010-12-03 14:00:00,34.0,34.01,33.95,33.96,143200.0,23.655,23.6619,23.6202,23.6272,143200.0
2010-12-03 14:10:00,33.97,34.01,33.97,34.0,154200.0,23.6341,23.6619,23.6341,23.655,154200.0
2010-12-03 14:20:00,34.0,34.01,33.97,33.98,263500.0,23.655,23.6619,23.6341,23.6411,263500.0
2010-12-03 14:30:00,33.99,34.01,33.98,34.0,250700.0,23.648,23.6619,23.6411,23.655,250700.0
2010-12-03 14:40:00,34.01,34.02,33.99,34.0,410700.0,23.6619,23.6689,23.648,23.655,410700.0
2010-12-03 14:50:00,33.99,34.01,33.99,34.0,132500.0,23.648,23.6619,23.648,23.655,132500.0
2010-12-03 15:00:00,34.0,34.02,33.95,33.96,1898800.0,23.655,23.6689,23.6202,23.6272,1898800.0
2010-12-03 15:10:00,33.96,33.99,33.92,33.98,347300.0,23.6272,23.648,23.5993,23.6411,347300.0
2010-12-03 15:20:00,33.98,34.03,33.98,34.03,113800.0,23.6411,23.6759,23.6411,23.6759,113800.0
2010-12-03 15:30:00,34.03,34.07,34.02,34.06,424200.0,23.6759,23.7037,23.6689,23.6967,424200.0
2010-12-03 15:40:00,34.06,34.09,34.05,34.09,450900.0,23.6967,23.7176,23.6898,23.7176,450900.0
2010-12-03 15:50:00,34.09,34.15,34.08,34.12,1006600.0,23.7176,23.7593,23.7106,23.7385,1006600.0
2010-12-06 09:30:00,34.06,34.16,34.01,34.12,342400.0,23.6967,23.7663,23.6619,23.7385,342400.0
2010-12-06 09:40:00,34.12,34.13,34.04,34.07,122900.0,23.7385,23.7454,23.6828,23.7037,122900.0
2010-12-06 09:50:00,34.06,34.1,34.05,34.08,195500.0,23.6967,23.7246,23.6898,23.7106,195500.0
2010-12-06 10:00:00,34.07,34.13,34.07,34.12,76600.0,23.7037,23.7454,23.7037,23.7385,76600.0
2010-12-06 10:10:00,34.13,34.14,34.08,34.14,75300.0,23.7454,23.7524,23.7106,23.7524,75300.0
2010-12-06 10:20:00,34.13,34.19,34.13,34.15,86500.0,23.7454,23.7872,23.7454,23.7593,86500.0
2010-12-06 10:30:00,34.15,34.18,34.13,34.14,116200.0,23.7593,23.7802,23.7454,23.7524,116200.0
2010-12-06 10:40:00,34.13,34.14,34.1,34.1,100600.0,23.7454,23.7524,23.7246,23.7246,100600.0
2010-12-06 10:50:00,34.1,34.12,34.07,34.1,129600.0,23.7246,23.7385,23.7037,23.7246,129600.0
2010-12-06 11:00:00,34.1,34.17,34.09,34.16,165500.0,23.7246,23.7733,23.7176,23.7663,165500.0
2010-12-06 11:10:00,34.16,34.18,34.13,34.14,82900.0,23.7663,23.7802,23.7454,23.7524,82900.0
2010-12-06 11:20:00,34.14,34.15,34.11,34.12,88500.0,23.7524,23.7593,23.7315,23.7385,88500.0
2010-12-06 11:30:00,34.12,34.13,34.06,34.06,92800.0,23.7385,23.7454,23.6967,23.6967,92800.0
2010-12-06 11:40:00,34.07,34.08,34.03,34.03,83700.0,23.7037,23.7106,23.6759,23.6759,83700.0
2010-12-06 11:50:00,34.03,34.04,33.96,33.99,134600.0,23.6759,23.6828,23.6272,23.648,134600.0
2010-12-06 12:00:00,33.99,34.0,33.99,33.99,32100.0,23.648,23.655,23.648,23.648,32100.0
2010-12-06 12:10:00,33.99,34.0,33.97,33.98,63500.0,23.648,23.655,23.6341,23.6411,63500.0
2010-12-06 12:20:00,33.98,33.98,33.96,33.97,61600.0,23.6411,23.6411,23.6272,23.6341,61600.0
2010-12-06 12:30:00,33.97,34.04,33.96,34.04,79100.0,23.6341,23.6828,23.6272,23.6828,79100.0
2010-12-06 12:40:00,34.03,34.04,34.01,34.02,58600.0,23.6759,23.6828,23.6619,23.6689,58600.0
2010-12-06 12:50:00,34.03,34.06,34.02,34.04,82900.0,23.6759,23.6967,23.6689,23.6828,82900.0
2010-12-06 13:00:00,34.04,34.06,34.03,34.03,80800.0,23.6828,23.6967,23.6759,23.6759,80800.0
2010-12-06 13:10:00,34.03,34.03,34.0,34.01,65200.0,23.6759,23.6759,23.655,23.6619,65200.0
2010-12-06 13:20:00,34.0,34.04,34.0,34.04,53300.0,23.655,23.6828,23.655,23.6828,53300.0
2010-12-06 13:30:00,34.03,34.05,34.03,34.03,44200.0,23.6759,23.6898,23.6759,23.6759,44200.0
2010-12-06 13:40:00,34.04,34.04,34.03,34.03,31800.0,23.6828,23.6828,23.6759,23.6759,31800.0
2010-12-06 13:50:00,34.03,34.04,34.03,34.03,32900.0,23.6759,23.6828,23.6759,23.6759,32900.0
2010-12-06 14:00:00,34.03,34.04,34.03,34.04,49100.0,23.6759,23.6828,23.6759,23.6828,49100.0
2010-12-06 14:10:00,34.03,34.05,34.03,34.04,50700.0,23.6759,23.6898,23.6759,23.6828,50700.0
2010-12-06 14:20:00,34.04,34.05,34.01,34.01,65600.0,23.6828,23.6898,23.6619,23.6619,65600.0
2010-12-06 14:30:00,34.01,34.03,34.01,34.03,85500.0,23.6619,23.6759,23.6619,23.6759,85500.0
2010-12-06 14:40:00,34.02,34.03,34.02,34.02,83200.0,23.6689,23.6759,23.6689,23.6689,83200.0
2010-12-06 14:50:00,34.02,34.02,34.0,34.0,59500.0,23.6689,23.6689,23.655,23.655,59500.0
2010-12-06 15:00:00,34.0,34.01,33.98,33.98,81900.0,23.655,23.6619,23.6411,23.6411,81900.0
2010-12-06 15:10:00,33.99,33.99,33.98,33.99,72100.0,23.648,23.648,23.6411,23.648,72100.0
2010-12-06 15:20:00,33.99,33.99,33.98,33.99,63100.0,23.648,23.648,23.6411,23.648,63100.0
2010-12-06 15:30:00,33.99,34.0,33.98,34.0,138900.0,23.648,23.655,23.6411,23.655,138900.0
2010-12-06 15:40:00,33.99,34.0,33.99,33.99,360400.0,23.648,23.655,23.648,23.648,360400.0
2010-12-06 15:50:00,34.0,34.0,33.97,33.98,381600.0,23.655,23.655,23.6341,23.6411,381600.0
2010-12-07 09:30:00,34.19,34.23,34.01,34.06,400000.0,23.7872,23.815,23.6619,23.6967,400000.0
2010-12-07 09:40:00,34.05,34.09,34.02,34.07,125700.0,23.6898,23.7176,23.6689,23.7037,125700.0
2010-12-07 09:50:00,34.08,34.08,34.02,34.03,153600.0,23.7106,23.7106,23.6689,23.6759,153600.0
2010-12-07 10:00:00,34.03,34.04,33.99,33.99,375500.0,23.6759,23.6828,23.648,23.648,375500.0
2010-12-07 10:10:00,34.0,34.0,33.95,33.95,144600.0,23.655,23.655,23.6202,23.6202,144600.0
2010-12-07 10:20:00,33.96,34.0,33.93,33.94,154600.0,23.6272,23.655,23.6063,23.6132,154600.0
2010-12-07 10:30:00,33.93,33.94,33.92,33.94,118200.0,23.6063,23.6132,23.5993,23.6132,118200.0
2010-12-07 10:40:00,33.94,33.95,33.93,33.94,193500.0,23.6132,23.6202,23.6063,23.6132,193500.0
2010-12-07 10:50:00,33.95,33.95,33.9,33.91,129600.0,23.6202,23.6202,23.5854,23.5924,129600.0
2010-12-07 11:00:00,33.91,33.95,33.9,33.94,100500.0,23.5924,23.6202,23.5854,23.6132,100500.0
2010-12-07 11:10:00,33.94,33.95,33.91,33.91,150800.0,23.6132,23.6202,23.5924,23.5924,150800.0
2010-12-07 11:20:00,33.91,33.92,33.9,33.91,90600.0,23.5924,23.5993,23.5854,23.5924,90600.0
2010-12-07 11:30:00,33.91,33.93,33.9,33.93,84700.0,23.5924,23.6063,23.5854,23.6063,84700.0
2010-12-07 11:40:00,33.93,33.93,33.84,33.85,719100.0,23.6063,23.6063,23.5437,23.5506,719100.0
2010-12-07 11:50:00,33.84,33.86,33.82,33.85,286200.0,23.5437,23.5576,23.5297,23.5506,286200.0
2010-12-07 12:00:00,33.85,33.89,33.84,33.85,383600.0,23.5506,23.5784,23.5437,23.5506,383600.0
2010-12-07 12:10:00,33.85,33.86,33.81,33.84,129600.0,23.5506,23.5576,23.5228,23.5437,129600.0
2010-12-07 12:20:00,33.84,33.85,33.83,33.85,81700.0,23.5437,23.5506,23.5367,23.5506,81700.0
2010-12-07 12:30:00,33.85,33.94,33.84,33.94,128300.0,23.5506,23.6132,23.5437,23.6132,128300.0
2010-12-07 12:40:00,33.94,33.99,33.93,33.98,472600.0,23.6132,23.648,23.6063,23.6411,472600.0
2010-12-07 12:50:00,33.98,34.0,33.95,33.99,167000.0,23.6411,23.655,23.6202,23.648,167000.0
2010-12-07 13:00:00,33.99,33.99,33.98,33.99,44600.0,23.648,23.648,23.6411,23.648,44600.0
2010-12-07 13:10:00,33.99,33.99,33.98,33.99,48200.0,23.648,23.648,23.6411,23.648,48200.0
2010-12-07 13:20:00,33.99,34.02,33.98,34.0,93300.0,23.648,23.6689,23.6411,23.655,93300.0
2010-12-07 13:30:00,33.99,34.02,33.99,34.01,127500.0,23.648,23.6689,23.648,23.6619,127500.0
2010-12-07 13:40:00,34.0,34.05,34.0,34.05,293400.0,23.655,23.6898,23.655,23.6898,293400.0
2010-12-07 13:50:00,34.04,34.07,34.03,34.05,112500.0,23.6828,23.7037,23.6759,23.6898,112500.0
2010-12-07 14:00:00,34.05,34.07,34.04,34.04,102600.0,23.6898,23.7037,23.6828,23.6828,102600.0
2010-12-07 14:10:00,34.04,34.05,34.02,34.02,74800.0,23.6828,23.6898,23.6689,23.6689,74800.0
2010-12-07 14:20:00,34.03,34.06,34.02,34.04,762700.0,23.6759,23.6967,23.6689,23.6828,762700.0
2010-12-07 14:30:00,34.04,34.06,34.02,34.02,655000.0,23.6828,23.6967,23.6689,23.6689,655000.0
2010-12-07 14:40:00,34.02,34.04,34.01,34.03,151300.0,23.6689,23.6828,23.6619,23.6759,151300.0
2010-12-07 14:50:00,34.03,34.06,34.01,34.04,422100.0,23.6759,23.6967,23.6619,23.6828,422100.0
2010-12-07 15:00:00,34.04,34.04,33.98,34.01,829100.0,23.6828,23.6828,23.6411,23.6619,829100.0
2010-12-07 15:10:00,34.01,34.03,33.99,34.0,855000.0,23.6619,23.6759,23.648,23.655,855000.0
2010-12-07 15:20:00,34.0,34.02,33.99,34.01,421700.0,23.655,23.6689,23.648,23.6619,421700.0
2010-12-07 15:30:00,34.01,34.06,34.01,34.06,459900.0,23.6619,23.6967,23.6619,23.6967,459900.0
2010-12-07 15:40:00,34.06,34.09,34.03,34.08,469000.0,23.6967,23.7176,23.6759,23.7106,469000.0
2010-12-07 15:50:00,34.08,34.1,34.05,34.09,945400.0,23.7106,23.7246,23.6898,23.7176,945400.0
2010-12-08 09:30:00,34.17,34.19,34.05,34.15,164100.0,23.7733,23.7872,23.6898,23.7593,164100.0
2010-12-08 09:40:00,34.15,34.21,34.12,34.15,82400.0,23.7593,23.8011,23.7385,23.7593,82400.0
2010-12-08 09:50:00,34.15,34.15,34.09,34.12,44300.0,23.7593,23.7593,23.7176,23.7385,44300.0
2010-12-08 10:00:00,34.11,34.16,34.08,34.16,96700.0,23.7315,23.7663,23.7106,23.7663,96700.0
2010-12-08 10:10:00,34.15,34.16,34.11,34.12,151500.0,23.7593,23.7663,23.7315,23.7385,151500.0
2010-12-08 10:20:00,34.11,34.18,34.1,34.18,120600.0,23.7315,23.7802,23.7246,23.7802,120600.0
2010-12-08 10:30:00,34.17,34.18,34.11,34.16,136900.0,23.7733,23.7802,23.7315,23.7663,136900.0
2010-12-08 10:40:00,34.16,34.19,34.12,34.19,74300.0,23.7663,23.7872,23.7385,23.7872,74300.0
2010-12-08 10:50:00,34.19,34.24,34.18,34.23,99600.0,23.7872,23.822,23.7802,23.815,99600.0
2010-12-08 11:00:00,34.23,34.23,34.18,34.19,77500.0,23.815,23.815,23.7802,23.7872,77500.0
2010-12-08 11:10:00,34.2,34.24,34.19,34.24,48700.0,23.7941,23.822,23.7872,23.822,48700.0
2010-12-08 11:20:00,34.24,34.29,34.23,34.29,358400.0,23.822,23.8567,23.815,23.8567,358400.0
2010-12-08 11:30:00,34.28,34.33,34.27,34.32,75100.0,23.8498,23.8846,23.8428,23.8776,75100.0
2010-12-08 11:40:00,34.31,34.34,34.3,34.34,69100.0,23.8707,23.8915,23.8637,23.8915,69100.0
2010-12-08 11:50:00,34.33,34.42,34.33,34.39,182200.0,23.8846,23.9472,23.8846,23.9263,182200.0
2010-12-08 12:00:00,34.39,34.46,34.39,34.45,166600.0,23.9263,23.975,23.9263,23.9681,166600.0
2010-12-08 12:10:00,34.45,34.48,34.42,34.42,104700.0,23.9681,23.9889,23.9472,23.9472,104700.0
2010-12-08 12:20:00,34.43,34.47,34.43,34.44,61500.0,23.9541,23.982,23.9541,23.9611,61500.0
2010-12-08 12:30:00,34.44,34.45,34.42,34.44,69700.0,23.9611,23.9681,23.9472,23.9611,69700.0
2010-12-08 12:40:00,34.44,34.45,34.38,34.39,95000.0,23.9611,23.9681,23.9194,23.9263,95000.0
2010-12-08 12:50:00,34.39,34.43,34.38,34.4,68000.0,23.9263,23.9541,23.9194,23.9333,68000.0
2010-12-08 13:00:00,34.4,34.45,34.38,34.44,73900.0,23.9333,23.9681,23.9194,23.9611,73900.0
2010-12-08 13:10:00,34.44,34.47,34.38,34.39,118200.0,23.9611,23.982,23.9194,23.9263,118200.0
2010-12-08 13:20:00,34.39,34.41,34.37,34.38,80200.0,23.9263,23.9402,23.9124,23.9194,80200.0
2010-12-08 13:30:00,34.38,34.39,34.34,34.38,75600.0,23.9194,23.9263,23.8915,23.9194,75600.0
2010-12-08 13:40:00,34.39,34.42,34.37,34.38,87300.0,23.9263,23.9472,23.9124,23.9194,87300.0
2010-12-08 13:50:00,34.38,34.38,34.36,34.36,31900.0,23.9194,23.9194,23.9054,23.9054,31900.0
2010-12-08 14:00:00,34.37,34.37,34.34,34.35,84400.0,23.9124,23.9124,23.8915,23.8985,84400.0
2010-12-08 14:10:00,34.36,34.44,34.35,34.41,134000.0,23.9054,23.9611,23.8985,23.9402,134000.0
2010-12-08 14:20:00,34.4,34.41,34.35,34.35,58400.0,23.9333,23.9402,23.8985,23.8985,58400.0
2010-12-08 14:30:00,34.36,34.36,34.33,34.35,100300.0,23.9054,23.9054,23.8846,23.8985,100300.0
2010-12-08 14:40:00,34.35,34.41,34.34,34.37,91300.0,23.8985,23.9402,23.8915,23.9124,91300.0
2010-12-08 14:50:00,34.37,34.38,34.34,34.34,89200.0,23.9124,23.9194,23.8915,23.8915,89200.0
2010-12-08 15:00:00,34.34,34.34,34.28,34.29,110200.0,23.8915,23.8915,23.8498,23.8567,110200.0
2010-12-08 15:10:00,34.28,34.31,34.25,34.31,98900.0,23.8498,23.8707,23.8289,23.8707,98900.0
2010-12-08 15:20:00,34.31,34.31,34.28,34.29,99600.0,23.8707,23.8707,23.8498,23.8567,99600.0
2010-12-08 15:30:00,34.3,34.33,34.29,34.32,110800.0,23.8637,23.8846,23.8567,23.8776,110800.0
2010-12-08 15:40:00,34.31,34.32,34.29,34.3,134800.0,23.8707,23.8776,23.8567,23.8637,134800.0
2010-12-08 15:50:00,34.3,34.34,34.3,34.32,428100.0,23.8637,23.8915,23.8637,23.8776,428100.0
2010-12-09 09:30:00,34.49,34.51,34.36,34.46,316400.0,23.9959,24.0098,23.9054,23.975,316400.0
2010-12-09 09:40:00,34.46,34.63,34.46,34.63,237900.0,23.975,24.0933,23.975,24.0933,237900.0
2010-12-09 09:50:00,34.63,34.8,34.63,34.65,357300.0,24.0933,24.2116,24.0933,24.1072,357300.0
2010-12-09 10:00:00,34.64,34.65,34.55,34.61,274800.0,24.1002,24.1072,24.0376,24.0794,274800.0
2010-12-09 10:10:00,34.61,34.78,34.6,34.77,402700.0,24.0794,24.1977,24.0724,24.1907,402700.0
2010-12-09 10:20:00,34.78,34.81,34.75,34.77,215200.0,24.1977,24.2185,24.1768,24.1907,215200.0
2010-12-09 10:30:00,34.78,34.81,34.76,34.77,88600.0,24.1977,24.2185,24.1837,24.1907,88600.0
2010-12-09 10:40:00,34.76,34.78,34.75,34.77,81300.0,24.1837,24.1977,24.1768,24.1907,81300.0
2010-12-09 10:50:00,34.77,34.84,34.76,34.82,306100.0,24.1907,24.2394,24.1837,24.2255,306100.0
2010-12-09 11:00:00,34.83,34.9,34.81,34.9,163900.0,24.2324,24.2811,24.2185,24.2811,163900.0
2010-12-09 11:10:00,34.89,34.94,34.88,34.9,174800.0,24.2742,24.309,24.2672,24.2811,174800.0
2010-12-09 11:20:00,34.9,34.91,34.84,34.85,87600.0,24.2811,24.2881,24.2394,24.2464,87600.0
2010-12-09 11:30:00,34.85,34.98,34.85,34.97,269700.0,24.2464,24.3368,24.2464,24.3298,269700.0
2010-12-09 11:40:00,34.96,34.97,34.92,34.92,170900.0,24.3229,24.3298,24.2951,24.2951,170900.0
2010-12-09 11:50:00,34.92,34.97,34.92,34.97,78800.0,24.2951,24.3298,24.2951,24.3298,78800.0
2010-12-09 12:00:00,34.97,35.0,34.97,34.97,118400.0,24.3298,24.3507,24.3298,24.3298,118400.0
2010-12-09 12:10:00,34.97,34.98,34.9,34.91,87600.0,24.3298,24.3368,24.2811,24.2881,87600.0
2010-12-09 12:20:00,34.9,34.91,34.9,34.9,53400.0,24.2811,24.2881,24.2811,24.2811,53400.0
2010-12-09 12:30:00,34.9,34.93,34.83,34.84,85900.0,24.2811,24.302,24.2324,24.2394,85900.0
2010-12-09 12:40:00,34.83,34.86,34.79,34.8,82900.0,24.2324,24.2533,24.2046,24.2116,82900.0
2010-12-09 12:50:00,34.8,34.8,34.75,34.77,77300.0,24.2116,24.2116,24.1768,24.1907,77300.0
2010-12-09 13:00:00,34.77,34.8,34.76,34.79,67000.0,24.1907,24.2116,24.1837,24.2046,67000.0
2010-12-09 13:10:00,34.79,34.8,34.78,34.79,71000.0,24.2046,24.2116,24.1977,24.2046,71000.0
2010-12-09 13:20:00,34.79,34.79,34.77,34.77,14500.0,24.2046,24.2046,24.1907,24.1907,14500.0
2010-12-09 13:30:00,34.78,34.78,34.73,34.74,43900.0,24.1977,24.1977,24.1629,24.1698,43900.0
2010-12-09 13:40:00,34.74,34.75,34.73,34.74,22300.0,24.1698,24.1768,24.1629,24.1698,22300.0
2010-12-09 13:50:00,34.74,34.76,34.73,34.74,47200.0,24.1698,24.1837,24.1629,24.1698,47200.0
2010-12-09 14:00:00,34.74,34.74,34.7,34.71,49500.0,24.1698,24.1698,24.142,24.149,49500.0
2010-12-09 14:10:00,34.7,34.71,34.68,34.71,79500.0,24.142,24.149,24.1281,24.149,79500.0
2010-12-09 14:20:00,34.7,34.71,34.7,34.7,74400.0,24.142,24.149,24.142,24.142,74400.0
2010-12-09 14:30:00,34.71,34.71,34.65,34.66,168200.0,24.149,24.149,24.1072,24.1142,168200.0
2010-12-09 14:40:00,34.66,34.67,34.64,34.65,104500.0,24.1142,24.1211,24.1002,24.1072,104500.0
2010-12-09 14:50:00,34.65,34.71,34.65,34.71,91900.0,24.1072,24.149,24.1072,24.149,91900.0
2010-12-09 15:00:00,34.71,34.72,34.69,34.71,144700.0,24.149,24.1559,24.135,24.149,144700.0
2010-12-09 15:10:00,34.71,34.72,34.69,34.71,156400.0,24.149,24.1559,24.135,24.149,156400.0
2010-12-09 15:20:00,34.71,34.72,34.68,34.68,124300.0,24.149,24.1559,24.1281,24.1281,124300.0
2010-12-09 15:30:00,34.69,34.72,34.69,34.71,200000.0,24.135,24.1559,24.135,24.149,200000.0
2010-12-09 15:40:00,34.71,34.75,34.7,34.71,362600.0,24.149,24.1768,24.142,24.149,362600.0
2010-12-09 15:50:00,34.72,34.72,34.64,34.67,629200.0,24.1559,24.1559,24.1002,24.1211,629200.0
2010-12-10 09:30:00,34.9,34.95,34.79,34.94,267000.0,24.2811,24.3159,24.2046,24.309,267000.0
2010-12-10 09:40:00,34.94,34.98,34.83,34.83,133400.0,24.309,24.3368,24.2324,24.2324,133400.0
2010-12-10 09:50:00,34.83,34.87,34.8,34.84,101000.0,24.2324,24.2603,24.2116,24.2394,101000.0
2010-12-10 10:00:00,34.83,34.9,34.83,34.88,86600.0,24.2324,24.2811,24.2324,24.2672,86600.0
2010-12-10 10:10:00,34.88,34.91,34.85,34.89,93200.0,24.2672,24.2881,24.2464,24.2742,93200.0
2010-12-10 10:20:00,34.89,34.9,34.87,34.9,110600.0,24.2742,24.2811,24.2603,24.2811,110600.0
2010-12-10 10:30:00,34.9,34.92,34.85,34.85,111600.0,24.2811,24.2951,24.2464,24.2464,111600.0
2010-12-10 10:40:00,34.85,34.94,34.85,34.94,93400.0,24.2464,24.309,24.2464,24.309,93400.0
2010-12-10 10:50:00,34.94,34.94,34.9,34.9,120100.0,24.309,24.309,24.2811,24.2811,120100.0
2010-12-10 11:00:00,34.9,34.97,34.9,34.97,124800.0,24.2811,24.3298,24.2811,24.3298,124800.0
2010-12-10 11:10:00,34.97,35.02,34.94,35.01,248600.0,24.3298,24.3646,24.309,24.3577,248600.0
2010-12-10 11:20:00,35.01,35.01,34.93,34.94,112800.0,24.3577,24.3577,24.302,24.309,112800.0
2010-12-10 11:30:00,34.94,34.94,34.91,34.91,43900.0,24.309,24.309,24.2881,24.2881,43900.0
2010-12-10 11:40:00,34.92,34.92,34.88,34.9,48200.0,24.2951,24.2951,24.2672,24.2811,48200.0
2010-12-10 11:50:00,34.9,34.93,34.87,34.93,41900.0,24.2811,24.302,24.2603,24.302,41900.0
2010-12-10 12:00:00,34.93,34.93,34.9,34.91,50400.0,24.302,24.302,24.2811,24.2881,50400.0
2010-12-10 12:10:00,34.91,34.92,34.88,34.89,45400.0,24.2881,24.2951,24.2672,24.2742,45400.0
2010-12-10 12:20:00,34.88,34.92,34.88,34.92,36900.0,24.2672,24.2951,24.2672,24.2951,36900.0
2010-12-10 12:30:00,34.92,34.93,34.91,34.93,24500.0,24.2951,24.302,24.2881,24.302,24500.0
2010-12-10 12:40:00,34.93,34.98,34.91,34.95,102500.0,24.302,24.3368,24.2881,24.3159,102500.0
2010-12-10 12:50:00,34.96,34.96,34.92,34.92,40800.0,24.3229,24.3229,24.2951,24.2951,40800.0
2010-12-10 13:00:00,34.93,34.97,34.92,34.97,66700.0,24.302,24.3298,24.2951,24.3298,66700.0
2010-12-10 13:10:00,34.97,35.01,34.95,35.0,169700.0,24.3298,24.3577,24.3159,24.3507,169700.0
2010-12-10 13:20:00,35.0,35.02,34.94,34.94,64700.0,24.3507,24.3646,24.309,24.309,64700.0
2010-12-10 13:30:00,34.94,34.97,34.94,34.96,33700.0,24.309,24.3298,24.309,24.3229,33700.0
2010-12-10 13:40:00,34.96,35.01,34.96,35.0,475000.0,24.3229,24.3577,24.3229,24.3507,475000.0
2010-12-10 13:50:00,34.99,35.01,34.97,34.97,134000.0,24.3438,24.3577,24.3298,24.3298,134000.0
2010-12-10 14:00:00,34.97,34.98,34.95,34.96,90600.0,24.3298,24.3368,24.3159,24.3229,90600.0
2010-12-10 14:10:00,34.96,34.96,34.94,34.96,71600.0,24.3229,24.3229,24.309,24.3229,71600.0
2010-12-10 14:20:00,34.96,34.97,34.94,34.94,59000.0,24.3229,24.3298,24.309,24.309,59000.0
2010-12-10 14:30:00,34.94,34.94,34.93,34.94,36700.0,24.309,24.309,24.302,24.309,36700.0
2010-12-10 14:40:00,34.93,34.95,34.92,34.93,116100.0,24.302,24.3159,24.2951,24.302,116100.0
2010-12-10 14:50:00,34.94,34.98,34.93,34.96,83100.0,24.309,24.3368,24.302,24.3229,83100.0
2010-12-10 15:00:00,34.97,34.97,34.93,34.95,132900.0,24.3298,24.3298,24.302,24.3159,132900.0
2010-12-10 15:10:00,34.94,34.97,34.93,34.96,143000.0,24.309,24.3298,24.302,24.3229,143000.0
2010-12-10 15:20:00,34.96,34.96,34.94,34.95,109600.0,24.3229,24.3229,24.309,24.3159,109600.0
2010-12-10 15:30:00,34.96,35.01,34.96,35.0,294700.0,24.3229,24.3577,24.3229,24.3507,294700.0
2010-12-10 15:40:00,35.0,35.08,34.99,35.03,418500.0,24.3507,24.4064,24.3438,24.3716,418500.0
2010-12-10 15:50:00,35.03,35.04,34.97,34.97,761700.0,24.3716,24.3785,24.3298,24.3298,761700.0
2010-12-13 09:30:00,35.07,35.1,34.98,35.06,309700.0,24.3994,24.4203,24.3368,24.3925,309700.0
2010-12-13 09:40:00,35.06,35.13,35.02,35.09,104900.0,24.3925,24.4412,24.3646,24.4133,104900.0
2010-12-13 09:50:00,35.09,35.19,35.08,35.15,259800.0,24.4133,24.4829,24.4064,24.4551,259800.0
2010-12-13 10:00:00,35.15,35.2,35.1,35.11,200600.0,24.4551,24.4899,24.4203,24.4272,200600.0
2010-12-13 10:10:00,35.11,35.15,35.08,35.1,149400.0,24.4272,24.4551,24.4064,24.4203,149400.0
2010-12-13 10:20:00,35.1,35.15,35.07,35.08,137300.0,24.4203,24.4551,24.3994,24.4064,137300.0
2010-12-13 10:30:00,35.07,35.08,35.03,35.04,63600.0,24.3994,24.4064,24.3716,24.3785,63600.0
2010-12-13 10:40:00,35.03,35.06,35.01,35.03,116600.0,24.3716,24.3925,24.3577,24.3716,116600.0
2010-12-13 10:50:00,35.03,35.04,35.02,35.02,61400.0,24.3716,24.3785,24.3646,24.3646,61400.0
2010-12-13 11:00:00,35.02,35.02,35.0,35.01,107900.0,24.3646,24.3646,24.3507,24.3577,107900.0
2010-12-13 11:10:00,35.02,35.03,35.01,35.03,58200.0,24.3646,24.3716,24.3577,24.3716,58200.0
2010-12-13 11:20:00,35.02,35.03,34.98,34.98,67100.0,24.3646,24.3716,24.3368,24.3368,67100.0
2010-12-13 11:30:00,34.99,35.04,34.96,35.0,2178800.0,24.3438,24.3785,24.3229,24.3507,2178800.0
2010-12-13 11:40:00,34.99,35.03,34.99,35.0,80700.0,24.3438,24.3716,24.3438,24.3507,80700.0
2010-12-13 11:50:00,35.01,35.04,34.96,35.0,519600.0,24.3577,24.3785,24.3229,24.3507,519600.0
2010-12-13 12:00:00,35.0,35.01,34.92,34.96,125200.0,24.3507,24.3577,24.2951,24.3229,125200.0
2010-12-13 12:10:00,34.97,34.99,34.95,34.99,64900.0,24.3298,24.3438,24.3159,24.3438,64900.0
2010-12-13 12:20:00,34.98,35.0,34.95,34.96,63600.0,24.3368,24.3507,24.3159,24.3229,63600.0
2010-12-13 12:30:00,34.97,35.0,34.97,35.0,96100.0,24.3298,24.3507,24.3298,24.3507,96100.0
2010-12-13 12:40:00,35.0,35.0,34.97,34.98,45600.0,24.3507,24.3507,24.3298,24.3368,45600.0
2010-12-13 12:50:00,34.97,35.0,34.97,35.0,148700.0,24.3298,24.3507,24.3298,24.3507,148700.0
2010-12-13 13:00:00,34.99,35.0,34.98,34.99,24800.0,24.3438,24.3507,24.3368,24.3438,24800.0
2010-12-13 13:10:00,34.99,35.0,34.97,34.97,106800.0,24.3438,24.3507,24.3298,24.3298,106800.0
2010-12-13 13:20:00,34.97,34.99,34.97,34.98,55100.0,24.3298,24.3438,24.3298,24.3368,55100.0
2010-12-13 13:30:00,34.98,35.01,34.97,35.0,184700.0,24.3368,24.3577,24.3298,24.3507,184700.0
2010-12-13 13:40:00,34.99,35.01,34.98,34.99,163400.0,24.3438,24.3577,24.3368,24.3438,163400.0
2010-12-13 13:50:00,34.99,35.01,34.96,35.01,154000.0,24.3438,24.3577,24.3229,24.3577,154000.0
2010-12-13 14:00:00,35.01,35.02,35.0,35.01,101900.0,24.3577,24.3646,24.3507,24.3577,101900.0
2010-12-13 14:10:00,35.0,35.01,35.0,35.01,95900.0,24.3507,24.3577,24.3507,24.3577,95900.0
2010-12-13 14:20:00,35.01,35.05,35.01,35.01,163500.0,24.3577,24.3855,24.3577,24.3577,163500.0
2010-12-13 14:30:00,35.01,35.02,34.98,35.01,237500.0,24.3577,24.3646,24.3368,24.3577,237500.0
2010-12-13 14:40:00,35.01,35.04,34.99,35.03,104700.0,24.3577,24.3785,24.3438,24.3716,104700.0
2010-12-13 14:50:00,35.03,35.05,35.03,35.03,57200.0,24.3716,24.3855,24.3716,24.3716,57200.0
2010-12-13 15:00:00,35.04,35.06,35.01,35.04,221200.0,24.3785,24.3925,24.3577,24.3785,221200.0
2010-12-13 15:10:00,35.05,35.05,35.02,35.02,80100.0,24.3855,24.3855,24.3646,24.3646,80100.0
2010-12-13 15:20:00,35.03,35.05,35.02,35.05,89100.0,24.3716,24.3855,24.3646,24.3855,89100.0
2010-12-13 15:30:00,35.05,35.09,35.04,35.06,340900.0,24.3855,24.4133,24.3785,24.3925,340900.0
2010-12-13 15:40:00,35.06,35.06,35.0,35.04,334900.0,24.3925,24.3925,24.3507,24.3785,334900.0
2010-12-13 15:50:00,35.04,35.05,34.98,34.99,364400.0,24.3785,24.3855,24.3368,24.3438,364400.0
2010-12-14 09:30:00,35.1,35.15,35.0,35.12,138900.0,24.4203,24.4551,24.3507,24.4342,138900.0
2010-12-14 09:40:00,35.11,35.12,35.05,35.06,204600.0,24.4272,24.4342,24.3855,24.3925,204600.0
2010-12-14 09:50:00,35.07,35.14,35.03,35.14,272000.0,24.3994,24.4481,24.3716,24.4481,272000.0
2010-12-14 10:00:00,35.15,35.2,35.14,35.14,212700.0,24.4551,24.4899,24.4481,24.4481,212700.0
2010-12-14 10:10:00,35.14,35.17,35.05,35.1,2306300.0,24.4481,24.469,24.3855,24.4203,2306300.0
2010-12-14 10:20:00,35.09,35.1,34.97,34.98,451900.0,24.4133,24.4203,24.3298,24.3368,451900.0
2010-12-14 10:30:00,34.97,35.0,34.93,34.99,296400.0,24.3298,24.3507,24.302,24.3438,296400.0
2010-12-14 10:40:00,34.98,35.08,34.98,35.06,209500.0,24.3368,24.4064,24.3368,24.3925,209500.0
2010-12-14 10:50:00,35.06,35.09,35.01,35.05,373500.0,24.3925,24.4133,24.3577,24.3855,373500.0
2010-12-14 11:00:00,35.05,35.1,35.05,35.1,147800.0,24.3855,24.4203,24.3855,24.4203,147800.0
2010-12-14 11:10:00,35.1,35.1,35.07,35.07,79700.0,24.4203,24.4203,24.3994,24.3994,79700.0
2010-12-14 11:20:00,35.07,35.1,35.07,35.1,240100.0,24.3994,24.4203,24.3994,24.4203,240100.0
2010-12-14 11:30:00,35.1,35.1,35.09,35.1,153700.0,24.4203,24.4203,24.4133,24.4203,153700.0
2010-12-14 11:40:00,35.09,35.1,35.05,35.1,1068400.0,24.4133,24.4203,24.3855,24.4203,1068400.0
2010-12-14 11:50:00,35.1,35.13,35.05,35.05,191900.0,24.4203,24.4412,24.3855,24.3855,191900.0
2010-12-14 12:00:00,35.05,35.06,35.02,35.03,189900.0,24.3855,24.3925,24.3646,24.3716,189900.0
2010-12-14 12:10:00,35.03,35.04,35.0,35.02,87300.0,24.3716,24.3785,24.3507,24.3646,87300.0
2010-12-14 12:20:00,35.02,35.03,35.01,35.03,71900.0,24.3646,24.3716,24.3577,24.3716,71900.0
2010-12-14 12:30:00,35.03,35.06,35.02,35.05,128300.0,24.3716,24.3925,24.3646,24.3855,128300.0
2010-12-14 12:40:00,35.05,35.09,35.04,35.06,141900.0,24.3855,24.4133,24.3785,24.3925,141900.0
2010-12-14 12:50:00,35.06,35.06,35.04,35.05,74000.0,24.3925,24.3925,24.3785,24.3855,74000.0
2010-12-14 13:00:00,35.05,35.06,35.01,35.05,176000.0,24.3855,24.3925,24.3577,24.3855,176000.0
2010-12-14 13:10:00,35.06,35.08,35.05,35.06,110000.0,24.3925,24.4064,24.3855,24.3925,110000.0
2010-12-14 13:20:00,35.06,35.09,35.06,35.07,113300.0,24.3925,24.4133,24.3925,24.3994,113300.0
2010-12-14 13:30:00,35.07,35.09,35.06,35.07,199500.0,24.3994,24.4133,24.3925,24.3994,199500.0
2010-12-14 13:40:00,35.08,35.09,35.06,35.07,114700.0,24.4064,24.4133,24.3925,24.3994,114700.0
2010-12-14 13:50:00,35.06,35.07,35.06,35.06,129500.0,24.3925,24.3994,24.3925,24.3925,129500.0
2010-12-14 14:00:00,35.06,35.07,35.02,35.03,215800.0,24.3925,24.3994,24.3646,24.3716,215800.0
2010-12-14 14:10:00,35.03,35.05,35.01,35.04,161200.0,24.3716,24.3855,24.3577,24.3785,161200.0
2010-12-14 14:20:00,35.04,35.06,35.04,35.04,127100.0,24.3785,24.3925,24.3785,24.3785,127100.0
2010-12-14 14:30:00,35.05,35.07,35.03,35.05,151000.0,24.3855,24.3994,24.3716,24.3855,151000.0
2010-12-14 14:40:00,35.04,35.05,34.97,35.0,149200.0,24.3785,24.3855,24.3298,24.3507,149200.0
2010-12-14 14:50:00,34.99,35.02,34.98,35.01,79400.0,24.3438,24.3646,24.3368,24.3577,79400.0
2010-12-14 15:00:00,35.01,35.05,34.98,35.04,160900.0,24.3577,24.3855,24.3368,24.3785,160900.0
2010-12-14 15:10:00,35.04,35.04,35.0,35.01,122200.0,24.3785,24.3785,24.3507,24.3577,122200.0
2010-12-14 15:20:00,35.01,35.06,35.01,35.04,163000.0,24.3577,24.3925,24.3577,24.3785,163000.0
2010-12-14 15:30:00,35.04,35.07,34.99,35.01,278600.0,24.3785,24.3994,24.3438,24.3577,278600.0
2010-12-14 15:40:00,35.01,35.05,34.99,35.03,304500.0,24.3577,24.3855,24.3438,24.3716,304500.0
2010-12-14 15:50:00,35.03,35.08,35.02,35.08,531300.0,24.3716,24.4064,24.3646,24.4064,531300.0
2010-12-15 09:30:00,34.9,35.2,34.9,35.19,293300.0,24.2811,24.4899,24.2811,24.4829,293300.0
2010-12-15 09:40:00,35.19,35.29,35.19,35.22,423000.0,24.4829,24.5525,24.4829,24.5038,423000.0
2010-12-15 09:50:00,35.21,35.22,35.15,35.18,227200.0,24.4968,24.5038,24.4551,24.4759,227200.0
2010-12-15 10:00:00,35.18,35.19,35.12,35.12,132300.0,24.4759,24.4829,24.4342,24.4342,132300.0
2010-12-15 10:10:00,35.12,35.14,35.1,35.12,225000.0,24.4342,24.4481,24.4203,24.4342,225000.0
2010-12-15 10:20:00,35.12,35.13,35.09,35.1,606400.0,24.4342,24.4412,24.4133,24.4203,606400.0
2010-12-15 10:30:00,35.1,35.14,35.06,35.06,365700.0,24.4203,24.4481,24.3925,24.3925,365700.0
2010-12-15 10:40:00,35.06,35.07,35.05,35.05,106400.0,24.3925,24.3994,24.3855,24.3855,106400.0
2010-12-15 10:50:00,35.05,35.06,34.97,34.99,122700.0,24.3855,24.3925,24.3298,24.3438,122700.0
2010-12-15 11:00:00,34.99,35.11,34.98,35.07,357500.0,24.3438,24.4272,24.3368,24.3994,357500.0
2010-12-15 11:10:00,35.06,35.07,35.0,35.0,121600.0,24.3925,24.3994,24.3507,24.3507,121600.0
2010-12-15 11:20:00,35.0,35.1,35.0,35.04,96100.0,24.3507,24.4203,24.3507,24.3785,96100.0
2010-12-15 11:30:00,35.05,35.08,35.04,35.06,183200.0,24.3855,24.4064,24.3785,24.3925,183200.0
2010-12-15 11:40:00,35.06,35.11,35.05,35.08,342300.0,24.3925,24.4272,24.3855,24.4064,342300.0
2010-12-15 11:50:00,35.08,35.12,35.07,35.11,192200.0,24.4064,24.4342,24.3994,24.4272,192200.0
2010-12-15 12:00:00,35.11,35.13,35.1,35.12,58700.0,24.4272,24.4412,24.4203,24.4342,58700.0
2010-12-15 12:10:00,35.12,35.14,35.11,35.13,157100.0,24.4342,24.4481,24.4272,24.4412,157100.0
2010-12-15 12:20:00,35.13,35.16,35.12,35.15,174000.0,24.4412,24.462,24.4342,24.4551,174000.0
2010-12-15 12:30:00,35.15,35.17,35.14,35.15,105400.0,24.4551,24.469,24.4481,24.4551,105400.0
2010-12-15 12:40:00,35.16,35.17,35.15,35.17,74000.0,24.462,24.469,24.4551,24.469,74000.0
2010-12-15 12:50:00,35.17,35.17,35.12,35.13,170700.0,24.469,24.469,24.4342,24.4412,170700.0
2010-12-15 13:00:00,35.13,35.13,35.06,35.12,65100.0,24.4412,24.4412,24.3925,24.4342,65100.0
2010-12-15 13:10:00,35.12,35.12,35.11,35.12,29000.0,24.4342,24.4342,24.4272,24.4342,29000.0
2010-12-15 13:20:00,35.12,35.13,35.11,35.13,56600.0,24.4342,24.4412,24.4272,24.4412,56600.0
2010-12-15 13:30:00,35.13,35.17,35.12,35.17,95700.0,24.4412,24.469,24.4342,24.469,95700.0
2010-12-15 13:40:00,35.17,35.17,35.13,35.15,82600.0,24.469,24.469,24.4412,24.4551,82600.0
2010-12-15 13:50:00,35.15,35.16,35.13,35.15,302900.0,24.4551,24.462,24.4412,24.4551,302900.0
2010-12-15 14:00:00,35.15,35.18,35.14,35.17,102200.0,24.4551,24.4759,24.4481,24.469,102200.0
2010-12-15 14:10:00,35.17,35.2,35.17,35.2,208300.0,24.469,24.4899,24.469,24.4899,208300.0
2010-12-15 14:20:00,35.2,35.2,35.18,35.2,94200.0,24.4899,24.4899,24.4759,24.4899,94200.0
2010-12-15 14:30:00,35.2,35.2,35.14,35.16,245200.0,24.4899,24.4899,24.4481,24.462,245200.0
2010-12-15 14:40:00,35.17,35.2,35.15,35.19,82700.0,24.469,24.4899,24.4551,24.4829,82700.0
2010-12-15 14:50:00,35.19,35.2,35.11,35.16,162800.0,24.4829,24.4899,24.4272,24.462,162800.0
2010-12-15 15:00:00,35.16,35.23,35.15,35.21,182000.0,24.462,24.5107,24.4551,24.4968,182000.0
2010-12-15 15:10:00,35.21,35.21,35.19,35.21,233200.0,24.4968,24.4968,24.4829,24.4968,233200.0
2010-12-15 15:20:00,35.2,35.23,35.2,35.22,391300.0,24.4899,24.5107,24.4899,24.5038,391300.0
2010-12-15 15:30:00,35.23,35.23,35.19,35.19,222000.0,24.5107,24.5107,24.4829,24.4829,222000.0
2010-12-15 15:40:00,35.19,35.21,35.12,35.14,482000.0,24.4829,24.4968,24.4342,24.4481,482000.0
2010-12-15 15:50:00,35.15,35.15,35.06,35.14,677400.0,24.4551,24.4551,24.3925,24.4481,677400.0
2010-12-16 09:30:00,35.1,35.15,34.95,34.95,248400.0,24.4203,24.4551,24.3159,24.3159,248400.0
2010-12-16 09:40:00,34.95,35.0,34.95,34.99,162800.0,24.3159,24.3507,24.3159,24.3438,162800.0
2010-12-16 09:50:00,34.99,35.04,34.94,34.94,206200.0,24.3438,24.3785,24.309,24.309,206200.0
2010-12-16 10:00:00,34.94,35.0,34.9,34.97,151700.0,24.309,24.3507,24.2811,24.3298,151700.0
2010-12-16 10:10:00,34.97,35.0,34.97,34.99,51200.0,24.3298,24.3507,24.3298,24.3438,51200.0
2010-12-16 10:20:00,34.99,35.01,34.97,34.98,100900.0,24.3438,24.3577,24.3298,24.3368,100900.0
2010-12-16 10:30:00,34.98,35.01,34.95,34.97,127100.0,24.3368,24.3577,24.3159,24.3298,127100.0
2010-12-16 10:40:00,34.97,35.03,34.96,35.03,118600.0,24.3298,24.3716,24.3229,24.3716,118600.0
2010-12-16 10:50:00,35.02,35.03,34.97,34.99,93000.0,24.3646,24.3716,24.3298,24.3438,93000.0
2010-12-16 11:00:00,34.99,34.99,34.9,34.94,138700.0,24.3438,24.3438,24.2811,24.309,138700.0
2010-12-16 11:10:00,34.95,35.12,34.94,35.1,288200.0,24.3159,24.4342,24.309,24.4203,288200.0
2010-12-16 11:20:00,35.1,35.14,35.07,35.13,79600.0,24.4203,24.4481,24.3994,24.4412,79600.0
2010-12-16 11:30:00,35.14,35.14,35.06,35.06,118100.0,24.4481,24.4481,24.3925,24.3925,118100.0
2010-12-16 11:40:00,35.07,35.1,35.03,35.04,85200.0,24.3994,24.4203,24.3716,24.3785,85200.0
2010-12-16 11:50:00,35.04,35.11,35.01,35.1,112100.0,24.3785,24.4272,24.3577,24.4203,112100.0
2010-12-16 12:00:00,35.1,35.12,35.1,35.12,72800.0,24.4203,24.4342,24.4203,24.4342,72800.0
2010-12-16 12:10:00,35.12,35.12,35.11,35.12,22800.0,24.4342,24.4342,24.4272,24.4342,22800.0
2010-12-16 12:20:00,35.12,35.12,35.08,35.08,51700.0,24.4342,24.4342,24.4064,24.4064,51700.0
2010-12-16 12:30:00,35.08,35.12,35.08,35.11,78700.0,24.4064,24.4342,24.4064,24.4272,78700.0
2010-12-16 12:40:00,35.12,35.14,35.11,35.13,35500.0,24.4342,24.4481,24.4272,24.4412,35500.0
2010-12-16 12:50:00,35.14,35.18,35.13,35.16,56800.0,24.4481,24.4759,24.4412,24.462,56800.0
2010-12-16 13:00:00,35.17,35.18,35.16,35.17,38900.0,24.469,24.4759,24.462,24.469,38900.0
2010-12-16 13:10:00,35.17,35.19,35.16,35.16,71100.0,24.469,24.4829,24.462,24.462,71100.0
2010-12-16 13:20:00,35.18,35.2,35.17,35.18,50800.0,24.4759,24.4899,24.469,24.4759,50800.0
2010-12-16 13:30:00,35.19,35.19,35.15,35.19,58400.0,24.4829,24.4829,24.4551,24.4829,58400.0
2010-12-16 13:40:00,35.18,35.2,35.18,35.2,37300.0,24.4759,24.4899,24.4759,24.4899,37300.0
2010-12-16 13:50:00,35.19,35.2,35.18,35.19,57900.0,24.4829,24.4899,24.4759,24.4829,57900.0
2010-12-16 14:00:00,35.19,35.2,35.18,35.19,44700.0,24.4829,24.4899,24.4759,24.4829,44700.0
2010-12-16 14:10:00,35.19,35.2,35.16,35.19,66700.0,24.4829,24.4899,24.462,24.4829,66700.0
2010-12-16 14:20:00,35.2,35.2,35.17,35.2,67000.0,24.4899,24.4899,24.469,24.4899,67000.0
2010-12-16 14:30:00,35.2,35.22,35.19,35.21,65300.0,24.4899,24.5038,24.4829,24.4968,65300.0
2010-12-16 14:40:00,35.22,35.22,35.19,35.21,45500.0,24.5038,24.5038,24.4829,24.4968,45500.0
2010-12-16 14:50:00,35.2,35.22,35.19,35.22,65700.0,24.4899,24.5038,24.4829,24.5038,65700.0
2010-12-16 15:00:00,35.22,35.25,35.21,35.21,108600.0,24.5038,24.5246,24.4968,24.4968,108600.0
2010-12-16 15:10:00,35.22,35.25,35.21,35.23,62600.0,24.5038,24.5246,24.4968,24.5107,62600.0
2010-12-16 15:20:00,35.22,35.23,35.18,35.23,76600.0,24.5038,24.5107,24.4759,24.5107,76600.0
2010-12-16 15:30:00,35.22,35.25,35.22,35.24,76800.0,24.5038,24.5246,24.5038,24.5177,76800.0
2010-12-16 15:40:00,35.24,35.25,35.17,35.19,154700.0,24.5177,24.5246,24.469,24.4829,154700.0
2010-12-16 15:50:00,35.18,35.2,35.17,35.19,634400.0,24.4759,24.4899,24.469,24.4829,634400.0
2010-12-17 09:30:00,35.14,35.14,34.8,35.02,1429100.0,24.4481,24.4481,24.2116,24.3646,1429100.0
2010-12-17 09:40:00,35.03,35.16,35.0,35.14,302100.0,24.3716,24.462,24.3507,24.4481,302100.0
2010-12-17 09:50:00,35.13,35.14,35.0,35.01,94400.0,24.4412,24.4481,24.3507,24.3577,94400.0
2010-12-17 10:00:00,35.01,35.1,35.0,35.09,114200.0,24.3577,24.4203,24.3507,24.4133,114200.0
2010-12-17 10:10:00,35.08,35.13,35.08,35.09,128400.0,24.4064,24.4412,24.4064,24.4133,128400.0
2010-12-17 10:20:00,35.09,35.1,35.08,35.09,55200.0,24.4133,24.4203,24.4064,24.4133,55200.0
2010-12-17 10:30:00,35.08,35.1,35.01,35.02,47200.0,24.4064,24.4203,24.3577,24.3646,47200.0
2010-12-17 10:40:00,35.01,35.04,35.0,35.0,160300.0,24.3577,24.3785,24.3507,24.3507,160300.0
2010-12-17 10:50:00,35.0,35.01,34.97,35.0,90100.0,24.3507,24.3577,24.3298,24.3507,90100.0
2010-12-17 11:00:00,35.0,35.01,34.99,35.0,67300.0,24.3507,24.3577,24.3438,24.3507,67300.0
2010-12-17 11:10:00,34.99,35.0,34.99,34.99,29900.0,24.3438,24.3507,24.3438,24.3438,29900.0
2010-12-17 11:20:00,34.99,35.01,34.97,35.0,111300.0,24.3438,24.3577,24.3298,24.3507,111300.0
2010-12-17 11:30:00,34.99,35.01,34.98,34.99,102600.0,24.3438,24.3577,24.3368,24.3438,102600.0
2010-12-17 11:40:00,35.0,35.0,34.99,34.99,31500.0,24.3507,24.3507,24.3438,24.3438,31500.0
2010-12-17 11:50:00,34.99,35.0,34.98,34.99,49300.0,24.3438,24.3507,24.3368,24.3438,49300.0
2010-12-17 12:00:00,34.99,35.01,34.98,35.0,83900.0,24.3438,24.3577,24.3368,24.3507,83900.0
2010-12-17 12:10:00,35.0,35.08,34.99,35.06,107200.0,24.3507,24.4064,24.3438,24.3925,107200.0
2010-12-17 12:20:00,35.06,35.06,35.04,35.05,43000.0,24.3925,24.3925,24.3785,24.3855,43000.0
2010-12-17 12:30:00,35.04,35.07,35.04,35.07,50300.0,24.3785,24.3994,24.3785,24.3994,50300.0
2010-12-17 12:40:00,35.06,35.07,35.04,35.06,39700.0,24.3925,24.3994,24.3785,24.3925,39700.0
2010-12-17 12:50:00,35.06,35.09,35.05,35.06,65900.0,24.3925,24.4133,24.3855,24.3925,65900.0
2010-12-17 13:00:00,35.06,35.08,35.06,35.08,109900.0,24.3925,24.4064,24.3925,24.4064,109900.0
2010-12-17 13:10:00,35.08,35.08,35.07,35.08,120500.0,24.4064,24.4064,24.3994,24.4064,120500.0
2010-12-17 13:20:00,35.07,35.1,35.07,35.08,160200.0,24.3994,24.4203,24.3994,24.4064,160200.0
2010-12-17 13:30:00,35.08,35.08,35.07,35.08,42000.0,24.4064,24.4064,24.3994,24.4064,42000.0
2010-12-17 13:40:00,35.07,35.08,35.07,35.08,122300.0,24.3994,24.4064,24.3994,24.4064,122300.0
2010-12-17 13:50:00,35.08,35.08,35.05,35.05,116000.0,24.4064,24.4064,24.3855,24.3855,116000.0
2010-12-17 14:00:00,35.05,35.06,35.03,35.04,164500.0,24.3855,24.3925,24.3716,24.3785,164500.0
2010-12-17 14:10:00,35.04,35.05,35.02,35.04,57200.0,24.3785,24.3855,24.3646,24.3785,57200.0
2010-12-17 14:20:00,35.04,35.06,35.04,35.06,45300.0,24.3785,24.3925,24.3785,24.3925,45300.0
2010-12-17 14:30:00,35.06,35.06,35.04,35.05,50900.0,24.3925,24.3925,24.3785,24.3855,50900.0
2010-12-17 14:40:00,35.04,35.07,35.04,35.05,242300.0,24.3785,24.3994,24.3785,24.3855,242300.0
2010-12-17 14:50:00,35.06,35.07,35.05,35.06,128200.0,24.3925,24.3994,24.3855,24.3925,128200.0
2010-12-17 15:00:00,35.06,35.07,35.05,35.06,173700.0,24.3925,24.3994,24.3855,24.3925,173700.0
2010-12-17 15:10:00,35.06,35.07,35.04,35.05,83300.0,24.3925,24.3994,24.3785,24.3855,83300.0
2010-12-17 15:20:00,35.04,35.05,35.03,35.03,75300.0,24.3785,24.3855,24.3716,24.3716,75300.0
2010-12-17 15:30:00,35.04,35.08,35.03,35.04,637800.0,24.3785,24.4064,24.3716,24.3785,637800.0
2010-12-17 15:40:00,35.03,35.05,34.98,35.01,391100.0,24.3716,24.3855,24.3368,24.3577,391100.0
2010-12-17 15:50:00,35.01,35.06,34.99,35.01,714800.0,24.3577,24.3925,24.3438,24.3577,714800.0
2010-12-20 09:30:00,35.05,35.1,34.98,35.01,170600.0,24.3855,24.4203,24.3368,24.3577,170600.0
2010-12-20 09:40:00,35.02,35.19,34.99,35.16,396200.0,24.3646,24.4829,24.3438,24.462,396200.0
2010-12-20 09:50:00,35.16,35.26,35.09,35.26,245800.0,24.462,24.5316,24.4133,24.5316,245800.0
2010-12-20 10:00:00,35.25,35.26,35.17,35.17,103200.0,24.5246,24.5316,24.469,24.469,103200.0
2010-12-20 10:10:00,35.17,35.21,35.16,35.19,190900.0,24.469,24.4968,24.462,24.4829,190900.0
2010-12-20 10:20:00,35.19,35.2,35.14,35.18,89900.0,24.4829,24.4899,24.4481,24.4759,89900.0
2010-12-20 10:30:00,35.18,35.18,35.12,35.12,96000.0,24.4759,24.4759,24.4342,24.4342,96000.0
2010-12-20 10:40:00,35.12,35.14,35.09,35.13,75600.0,24.4342,24.4481,24.4133,24.4412,75600.0
2010-12-20 10:50:00,35.13,35.14,35.07,35.08,77200.0,24.4412,24.4481,24.3994,24.4064,77200.0
2010-12-20 11:00:00,35.08,35.17,35.07,35.16,114100.0,24.4064,24.469,24.3994,24.462,114100.0
2010-12-20 11:10:00,35.16,35.19,35.15,35.17,68100.0,24.462,24.4829,24.4551,24.469,68100.0
2010-12-20 11:20:00,35.17,35.17,35.13,35.17,98700.0,24.469,24.469,24.4412,24.469,98700.0
2010-12-20 11:30:00,35.17,35.17,35.13,35.13,57800.0,24.469,24.469,24.4412,24.4412,57800.0
2010-12-20 11:40:00,35.14,35.17,35.13,35.16,41700.0,24.4481,24.469,24.4412,24.462,41700.0
2010-12-20 11:50:00,35.16,35.19,35.16,35.19,42700.0,24.462,24.4829,24.462,24.4829,42700.0
2010-12-20 12:00:00,35.19,35.19,35.12,35.12,117700.0,24.4829,24.4829,24.4342,24.4342,117700.0
2010-12-20 12:10:00,35.12,35.13,35.09,35.11,40900.0,24.4342,24.4412,24.4133,24.4272,40900.0
2010-12-20 12:20:00,35.12,35.12,35.07,35.07,60500.0,24.4342,24.4342,24.3994,24.3994,60500.0
2010-12-20 12:30:00,35.07,35.09,35.07,35.08,39600.0,24.3994,24.4133,24.3994,24.4064,39600.0
2010-12-20 12:40:00,35.08,35.11,35.07,35.11,71000.0,24.4064,24.4272,24.3994,24.4272,71000.0
2010-12-20 12:50:00,35.11,35.13,35.1,35.11,43100.0,24.4272,24.4412,24.4203,24.4272,43100.0
2010-12-20 13:00:00,35.11,35.12,35.1,35.1,34300.0,24.4272,24.4342,24.4203,24.4203,34300.0
2010-12-20 13:10:00,35.1,35.11,35.09,35.1,43100.0,24.4203,24.4272,24.4133,24.4203,43100.0
2010-12-20 13:20:00,35.1,35.11,35.06,35.07,70800.0,24.4203,24.4272,24.3925,24.3994,70800.0
2010-12-20 13:30:00,35.07,35.13,35.06,35.13,58500.0,24.3994,24.4412,24.3925,24.4412,58500.0
2010-12-20 13:40:00,35.13,35.15,35.12,35.12,80300.0,24.4412,24.4551,24.4342,24.4342,80300.0
2010-12-20 13:50:00,35.12,35.13,35.09,35.09,45700.0,24.4342,24.4412,24.4133,24.4133,45700.0
2010-12-20 14:00:00,35.09,35.17,35.08,35.17,84300.0,24.4133,24.469,24.4064,24.469,84300.0
2010-12-20 14:10:00,35.16,35.18,35.12,35.12,72500.0,24.462,24.4759,24.4342,24.4342,72500.0
2010-12-20 14:20:00,35.13,35.13,35.1,35.1,60200.0,24.4412,24.4412,24.4203,24.4203,60200.0
2010-12-20 14:30:00,35.1,35.13,35.1,35.13,91000.0,24.4203,24.4412,24.4203,24.4412,91000.0
2010-12-20 14:40:00,35.12,35.13,35.09,35.1,52400.0,24.4342,24.4412,24.4133,24.4203,52400.0
2010-12-20 14:50:00,35.1,35.15,35.09,35.15,157300.0,24.4203,24.4551,24.4133,24.4551,157300.0
2010-12-20 15:00:00,35.14,35.14,35.05,35.06,128700.0,24.4481,24.4481,24.3855,24.3925,128700.0
2010-12-20 15:10:00,35.06,35.15,35.06,35.13,107300.0,24.3925,24.4551,24.3925,24.4412,107300.0
2010-12-20 15:20:00,35.13,35.14,35.05,35.05,108100.0,24.4412,24.4481,24.3855,24.3855,108100.0
2010-12-20 15:30:00,35.05,35.07,35.05,35.05,109100.0,24.3855,24.3994,24.3855,24.3855,109100.0
2010-12-20 15:40:00,35.05,35.06,35.01,35.01,149600.0,24.3855,24.3925,24.3577,24.3577,149600.0
2010-12-20 15:50:00,35.02,35.09,35.01,35.05,505500.0,24.3646,24.4133,24.3577,24.3855,505500.0
2010-12-21 09:30:00,35.2,35.25,35.06,35.2,259500.0,24.4899,24.5246,24.3925,24.4899,259500.0
2010-12-21 09:40:00,35.21,35.32,35.2,35.31,172500.0,24.4968,24.5733,24.4899,24.5664,172500.0
2010-12-21 09:50:00,35.31,35.32,35.21,35.22,125400.0,24.5664,24.5733,24.4968,24.5038,125400.0
2010-12-21 10:00:00,35.23,35.23,35.14,35.15,117700.0,24.5107,24.5107,24.4481,24.4551,117700.0
2010-12-21 10:10:00,35.15,35.15,35.1,35.13,74700.0,24.4551,24.4551,24.4203,24.4412,74700.0
2010-12-21 10:20:00,35.13,35.15,35.11,35.12,97700.0,24.4412,24.4551,24.4272,24.4342,97700.0
2010-12-21 10:30:00,35.13,35.15,35.12,35.13,56600.0,24.4412,24.4551,24.4342,24.4412,56600.0
2010-12-21 10:40:00,35.13,35.15,35.1,35.15,64900.0,24.4412,24.4551,24.4203,24.4551,64900.0
2010-12-21 10:50:00,35.15,35.19,35.14,35.17,74900.0,24.4551,24.4829,24.4481,24.469,74900.0
2010-12-21 11:00:00,35.18,35.18,35.14,35.17,53100.0,24.4759,24.4759,24.4481,24.469,53100.0
2010-12-21 11:10:00,35.17,35.17,35.14,35.15,61000.0,24.469,24.469,24.4481,24.4551,61000.0
2010-12-21 11:20:00,35.15,35.17,35.14,35.15,69500.0,24.4551,24.469,24.4481,24.4551,69500.0
2010-12-21 11:30:00,35.16,35.17,35.14,35.15,53600.0,24.462,24.469,24.4481,24.4551,53600.0
2010-12-21 11:40:00,35.15,35.16,35.13,35.13,32600.0,24.4551,24.462,24.4412,24.4412,32600.0
2010-12-21 11:50:00,35.13,35.14,35.1,35.13,37100.0,24.4412,24.4481,24.4203,24.4412,37100.0
2010-12-21 12:00:00,35.13,35.15,35.13,35.15,29600.0,24.4412,24.4551,24.4412,24.4551,29600.0
2010-12-21 12:10:00,35.15,35.15,35.13,35.13,16800.0,24.4551,24.4551,24.4412,24.4412,16800.0
2010-12-21 12:20:00,35.13,35.18,35.13,35.18,197400.0,24.4412,24.4759,24.4412,24.4759,197400.0
2010-12-21 12:30:00,35.17,35.21,35.17,35.21,76200.0,24.469,24.4968,24.469,24.4968,76200.0
2010-12-21 12:40:00,35.21,35.21,35.19,35.2,53000.0,24.4968,24.4968,24.4829,24.4899,53000.0
2010-12-21 12:50:00,35.2,35.2,35.19,35.19,21500.0,24.4899,24.4899,24.4829,24.4829,21500.0
2010-12-21 13:00:00,35.2,35.2,35.19,35.19,14800.0,24.4899,24.4899,24.4829,24.4829,14800.0
2010-12-21 13:10:00,35.2,35.21,35.19,35.21,52100.0,24.4899,24.4968,24.4829,24.4968,52100.0
2010-12-21 13:20:00,35.21,35.22,35.2,35.22,51300.0,24.4968,24.5038,24.4899,24.5038,51300.0
2010-12-21 13:30:00,35.22,35.26,35.21,35.26,127500.0,24.5038,24.5316,24.4968,24.5316,127500.0
2010-12-21 13:40:00,35.25,35.26,35.21,35.21,44900.0,24.5246,24.5316,24.4968,24.4968,44900.0
2010-12-21 13:50:00,35.21,35.26,35.21,35.26,71700.0,24.4968,24.5316,24.4968,24.5316,71700.0
2010-12-21 14:00:00,35.26,35.26,35.24,35.25,66300.0,24.5316,24.5316,24.5177,24.5246,66300.0
2010-12-21 14:10:00,35.26,35.28,35.25,35.28,131700.0,24.5316,24.5455,24.5246,24.5455,131700.0
2010-12-21 14:20:00,35.28,35.28,35.25,35.26,47500.0,24.5455,24.5455,24.5246,24.5316,47500.0
2010-12-21 14:30:00,35.26,35.26,35.22,35.22,39600.0,24.5316,24.5316,24.5038,24.5038,39600.0
2010-12-21 14:40:00,35.22,35.22,35.21,35.22,45800.0,24.5038,24.5038,24.4968,24.5038,45800.0
2010-12-21 14:50:00,35.22,35.24,35.21,35.23,76500.0,24.5038,24.5177,24.4968,24.5107,76500.0
2010-12-21 15:00:00,35.24,35.24,35.21,35.22,77500.0,24.5177,24.5177,24.4968,24.5038,77500.0
2010-12-21 15:10:00,35.23,35.23,35.2,35.21,85300.0,24.5107,24.5107,24.4899,24.4968,85300.0
2010-12-21 15:20:00,35.21,35.22,35.21,35.22,29500.0,24.4968,24.5038,24.4968,24.5038,29500.0
2010-12-21 15:30:00,35.22,35.24,35.19,35.22,111900.0,24.5038,24.5177,24.4829,24.5038,111900.0
2010-12-21 15:40:00,35.22,35.23,35.18,35.18,91500.0,24.5038,24.5107,24.4759,24.4759,91500.0
2010-12-21 15:50:00,35.18,35.2,35.14,35.15,364000.0,24.4759,24.4899,24.4481,24.4551,364000.0
2010-12-22 09:30:00,35.14,35.14,35.02,35.07,172500.0,24.4481,24.4481,24.3646,24.3994,172500.0
2010-12-22 09:40:00,35.06,35.11,35.02,35.07,76300.0,24.3925,24.4272,24.3646,24.3994,76300.0
2010-12-22 09:50:00,35.07,35.12,35.01,35.01,121700.0,24.3994,24.4342,24.3577,24.3577,121700.0
2010-12-22 10:00:00,35.01,35.08,34.96,35.08,168100.0,24.3577,24.4064,24.3229,24.4064,168100.0
2010-12-22 10:10:00,35.08,35.14,35.07,35.14,112200.0,24.4064,24.4481,24.3994,24.4481,112200.0
2010-12-22 10:20:00,35.14,35.19,35.14,35.18,68300.0,24.4481,24.4829,24.4481,24.4759,68300.0
2010-12-22 10:30:00,35.19,35.19,35.16,35.17,68200.0,24.4829,24.4829,24.462,24.469,68200.0
2010-12-22 10:40:00,35.17,35.23,35.17,35.23,163000.0,24.469,24.5107,24.469,24.5107,163000.0
2010-12-22 10:50:00,35.23,35.24,35.18,35.19,214900.0,24.5107,24.5177,24.4759,24.4829,214900.0
2010-12-22 11:00:00,35.18,35.21,35.18,35.19,98800.0,24.4759,24.4968,24.4759,24.4829,98800.0
2010-12-22 11:10:00,35.19,35.21,35.18,35.19,41100.0,24.4829,24.4968,24.4759,24.4829,41100.0
2010-12-22 11:20:00,35.18,35.21,35.18,35.19,45200.0,24.4759,24.4968,24.4759,24.4829,45200.0
2010-12-22 11:30:00,35.19,35.19,35.17,35.19,32900.0,24.4829,24.4829,24.469,24.4829,32900.0
2010-12-22 11:40:00,35.19,35.19,35.16,35.16,27900.0,24.4829,24.4829,24.462,24.462,27900.0
2010-12-22 11:50:00,35.16,35.17,35.14,35.17,34200.0,24.462,24.469,24.4481,24.469,34200.0
2010-12-22 12:00:00,35.17,35.2,35.16,35.19,31800.0,24.469,24.4899,24.462,24.4829,31800.0
2010-12-22 12:10:00,35.2,35.2,35.18,35.19,35600.0,24.4899,24.4899,24.4759,24.4829,35600.0
2010-12-22 12:20:00,35.18,35.19,35.17,35.17,20300.0,24.4759,24.4829,24.469,24.469,20300.0
2010-12-22 12:30:00,35.18,35.18,35.15,35.15,24500.0,24.4759,24.4759,24.4551,24.4551,24500.0
2010-12-22 12:40:00,35.15,35.17,35.13,35.17,32100.0,24.4551,24.469,24.4412,24.469,32100.0
2010-12-22 12:50:00,35.17,35.17,35.16,35.16,14700.0,24.469,24.469,24.462,24.462,14700.0
2010-12-22 13:00:00,35.17,35.17,35.16,35.17,27600.0,24.469,24.469,24.462,24.469,27600.0
2010-12-22 13:10:00,35.16,35.19,35.16,35.19,54800.0,24.462,24.4829,24.462,24.4829,54800.0
2010-12-22 13:20:00,35.19,35.19,35.18,35.18,14100.0,24.4829,24.4829,24.4759,24.4759,14100.0
2010-12-22 13:30:00,35.18,35.19,35.16,35.17,30300.0,24.4759,24.4829,24.462,24.469,30300.0
2010-12-22 13:40:00,35.16,35.17,35.16,35.17,18400.0,24.462,24.469,24.462,24.469,18400.0
2010-12-22 13:50:00,35.17,35.17,35.16,35.16,43900.0,24.469,24.469,24.462,24.462,43900.0
2010-12-22 14:00:00,35.16,35.17,35.16,35.17,26500.0,24.462,24.469,24.462,24.469,26500.0
2010-12-22 14:10:00,35.17,35.17,35.16,35.16,23300.0,24.469,24.469,24.462,24.462,23300.0
2010-12-22 14:20:00,35.16,35.17,35.13,35.14,38000.0,24.462,24.469,24.4412,24.4481,38000.0
2010-12-22 14:30:00,35.15,35.17,35.14,35.17,45400.0,24.4551,24.469,24.4481,24.469,45400.0
2010-12-22 14:40:00,35.15,35.16,35.14,35.15,35900.0,24.4551,24.462,24.4481,24.4551,35900.0
2010-12-22 14:50:00,35.15,35.16,35.13,35.16,43700.0,24.4551,24.462,24.4412,24.462,43700.0
2010-12-22 15:00:00,35.16,35.16,35.15,35.15,21600.0,24.462,24.462,24.4551,24.4551,21600.0
2010-12-22 15:10:00,35.16,35.16,35.13,35.13,52700.0,24.462,24.462,24.4412,24.4412,52700.0
2010-12-22 15:20:00,35.13,35.14,35.12,35.13,45300.0,24.4412,24.4481,24.4342,24.4412,45300.0
2010-12-22 15:30:00,35.13,35.15,35.12,35.14,89300.0,24.4412,24.4551,24.4342,24.4481,89300.0
2010-12-22 15:40:00,35.15,35.16,35.14,35.15,73900.0,24.4551,24.462,24.4481,24.4551,73900.0
2010-12-22 15:50:00,35.16,35.19,35.15,35.19,223200.0,24.462,24.4829,24.4551,24.4829,223200.0
2010-12-23 09:30:00,35.22,35.28,35.2,35.22,245100.0,24.5038,24.5455,24.4899,24.5038,245100.0
2010-12-23 09:40:00,35.22,35.29,35.2,35.21,143500.0,24.5038,24.5525,24.4899,24.4968,143500.0
2010-12-23 09:50:00,35.21,35.24,35.2,35.21,56300.0,24.4968,24.5177,24.4899,24.4968,56300.0
2010-12-23 10:00:00,35.21,35.25,35.2,35.24,100900.0,24.4968,24.5246,24.4899,24.5177,100900.0
2010-12-23 10:10:00,35.24,35.26,35.23,35.25,88800.0,24.5177,24.5316,24.5107,24.5246,88800.0
2010-12-23 10:20:00,35.26,35.29,35.23,35.29,112500.0,24.5316,24.5525,24.5107,24.5525,112500.0
2010-12-23 10:30:00,35.29,35.29,35.22,35.22,102500.0,24.5525,24.5525,24.5038,24.5038,102500.0
2010-12-23 10:40:00,35.22,35.25,35.22,35.24,79300.0,24.5038,24.5246,24.5038,24.5177,79300.0
2010-12-23 10:50:00,35.24,35.25,35.21,35.22,79600.0,24.5177,24.5246,24.4968,24.5038,79600.0
2010-12-23 11:00:00,35.22,35.27,35.21,35.21,125300.0,24.5038,24.5386,24.4968,24.4968,125300.0
2010-12-23 11:10:00,35.21,35.24,35.2,35.24,56800.0,24.4968,24.5177,24.4899,24.5177,56800.0
2010-12-23 11:20:00,35.23,35.25,35.22,35.24,47500.0,24.5107,24.5246,24.5038,24.5177,47500.0
2010-12-23 11:30:00,35.24,35.25,35.22,35.25,49900.0,24.5177,24.5246,24.5038,24.5246,49900.0
2010-12-23 11:40:00,35.25,35.26,35.2,35.22,85300.0,24.5246,24.5316,24.4899,24.5038,85300.0
2010-12-23 11:50:00,35.22,35.28,35.21,35.25,88500.0,24.5038,24.5455,24.4968,24.5246,88500.0
2010-12-23 12:00:00,35.26,35.31,35.26,35.29,107700.0,24.5316,24.5664,24.5316,24.5525,107700.0
2010-12-23 12:10:00,35.29,35.29,35.24,35.25,35000.0,24.5525,24.5525,24.5177,24.5246,35000.0
2010-12-23 12:20:00,35.25,35.28,35.25,35.27,36600.0,24.5246,24.5455,24.5246,24.5386,36600.0
2010-12-23 12:30:00,35.27,35.31,35.26,35.31,38500.0,24.5386,24.5664,24.5316,24.5664,38500.0
2010-12-23 12:40:00,35.31,35.37,35.31,35.35,80300.0,24.5664,24.6081,24.5664,24.5942,80300.0
2010-12-23 12:50:00,35.36,35.4,35.35,35.35,67200.0,24.6012,24.629,24.5942,24.5942,67200.0
2010-12-23 13:00:00,35.35,35.36,35.28,35.3,86300.0,24.5942,24.6012,24.5455,24.5594,86300.0
2010-12-23 13:10:00,35.3,35.3,35.29,35.29,10000.0,24.5594,24.5594,24.5525,24.5525,10000.0
2010-12-23 13:20:00,35.29,35.32,35.28,35.29,80700.0,24.5525,24.5733,24.5455,24.5525,80700.0
2010-12-23 13:30:00,35.3,35.3,35.29,35.29,24500.0,24.5594,24.5594,24.5525,24.5525,24500.0
2010-12-23 13:40:00,35.29,35.3,35.29,35.29,22900.0,24.5525,24.5594,24.5525,24.5525,22900.0
2010-12-23 13:50:00,35.29,35.3,35.29,35.29,25500.0,24.5525,24.5594,24.5525,24.5525,25500.0
2010-12-23 14:00:00,35.29,35.31,35.28,35.28,66800.0,24.5525,24.5664,24.5455,24.5455,66800.0
2010-12-23 14:10:00,35.29,35.29,35.28,35.28,30300.0,24.5525,24.5525,24.5455,24.5455,30300.0
2010-12-23 14:20:00,35.28,35.29,35.23,35.27,74400.0,24.5455,24.5525,24.5107,24.5386,74400.0
2010-12-23 14:30:00,35.26,35.27,35.25,35.26,37700.0,24.5316,24.5386,24.5246,24.5316,37700.0
2010-12-23 14:40:00,35.27,35.27,35.24,35.25,44200.0,24.5386,24.5386,24.5177,24.5246,44200.0
2010-12-23 14:50:00,35.25,35.25,35.23,35.23,21900.0,24.5246,24.5246,24.5107,24.5107,21900.0
2010-12-23 15:00:00,35.24,35.24,35.22,35.22,31400.0,24.5177,24.5177,24.5038,24.5038,31400.0
2010-12-23 15:10:00,35.22,35.23,35.22,35.23,36600.0,24.5038,24.5107,24.5038,24.5107,36600.0
2010-12-23 15:20:00,35.22,35.24,35.21,35.24,60000.0,24.5038,24.5177,24.4968,24.5177,60000.0
2010-12-23 15:30:00,35.24,35.24,35.2,35.2,53600.0,24.5177,24.5177,24.4899,24.4899,53600.0
2010-12-23 15:40:00,35.21,35.23,35.2,35.2,82000.0,24.4968,24.5107,24.4899,24.4899,82000.0
2010-12-23 15:50:00,35.21,35.23,35.2,35.23,119500.0,24.4968,24.5107,24.4899,24.5107,119500.0
2010-12-27 09:30:00,35.13,35.22,35.13,35.19,126000.0,24.4412,24.5038,24.4412,24.4829,126000.0
2010-12-27 09:40:00,35.18,35.19,35.08,35.1,69700.0,24.4759,24.4829,24.4064,24.4203,69700.0
2010-12-27 09:50:00,35.1,35.14,35.02,35.04,98300.0,24.4203,24.4481,24.3646,24.3785,98300.0
2010-12-27 10:00:00,35.03,35.04,35.0,35.02,81900.0,24.3716,24.3785,24.3507,24.3646,81900.0
2010-12-27 10:10:00,35.02,35.03,35.01,35.02,49000.0,24.3646,24.3716,24.3577,24.3646,49000.0
2010-12-27 10:20:00,35.01,35.03,35.0,35.02,51400.0,24.3577,24.3716,24.3507,24.3646,51400.0
2010-12-27 10:30:00,35.02,35.02,35.01,35.01,31900.0,24.3646,24.3646,24.3577,24.3577,31900.0
2010-12-27 10:40:00,35.01,35.02,34.99,34.99,73200.0,24.3577,24.3646,24.3438,24.3438,73200.0
2010-12-27 10:50:00,35.0,35.0,34.99,34.99,22000.0,24.3507,24.3507,24.3438,24.3438,22000.0
2010-12-27 11:00:00,35.0,35.02,34.99,35.02,53300.0,24.3507,24.3646,24.3438,24.3646,53300.0
2010-12-27 11:10:00,35.02,35.04,35.02,35.02,51900.0,24.3646,24.3785,24.3646,24.3646,51900.0
2010-12-27 11:20:00,35.02,35.03,35.02,35.03,22400.0,24.3646,24.3716,24.3646,24.3716,22400.0
2010-12-27 11:30:00,35.03,35.04,35.01,35.01,42400.0,24.3716,24.3785,24.3577,24.3577,42400.0
2010-12-27 11:40:00,35.01,35.03,35.01,35.02,28400.0,24.3577,24.3716,24.3577,24.3646,28400.0
2010-12-27 11:50:00,35.03,35.03,35.01,35.01,24600.0,24.3716,24.3716,24.3577,24.3577,24600.0
2010-12-27 12:00:00,35.02,35.02,35.01,35.01,10800.0,24.3646,24.3646,24.3577,24.3577,10800.0
2010-12-27 12:10:00,35.02,35.02,35.0,35.01,23500.0,24.3646,24.3646,24.3507,24.3577,23500.0
2010-12-27 12:20:00,35.0,35.01,35.0,35.0,26700.0,24.3507,24.3577,24.3507,24.3507,26700.0
2010-12-27 12:30:00,35.01,35.03,35.0,35.03,32800.0,24.3577,24.3716,24.3507,24.3716,32800.0
2010-12-27 12:40:00,35.03,35.03,35.02,35.03,19500.0,24.3716,24.3716,24.3646,24.3716,19500.0
2010-12-27 12:50:00,35.03,35.03,35.02,35.03,19100.0,24.3716,24.3716,24.3646,24.3716,19100.0
2010-12-27 13:00:00,35.03,35.04,35.01,35.04,37700.0,24.3716,24.3785,24.3577,24.3785,37700.0
2010-12-27 13:10:00,35.04,35.04,35.01,35.02,44500.0,24.3785,24.3785,24.3577,24.3646,44500.0
2010-12-27 13:20:00,35.01,35.02,35.0,35.02,48400.0,24.3577,24.3646,24.3507,24.3646,48400.0
2010-12-27 13:30:00,35.02,35.05,35.01,35.05,33600.0,24.3646,24.3855,24.3577,24.3855,33600.0
2010-12-27 13:40:00,35.04,35.05,35.02,35.02,25500.0,24.3785,24.3855,24.3646,24.3646,25500.0
2010-12-27 13:50:00,35.02,35.04,35.02,35.03,30200.0,24.3646,24.3785,24.3646,24.3716,30200.0
2010-12-27 14:00:00,35.03,35.03,35.01,35.01,35300.0,24.3716,24.3716,24.3577,24.3577,35300.0
2010-12-27 14:10:00,35.01,35.02,35.0,35.0,24100.0,24.3577,24.3646,24.3507,24.3507,24100.0
2010-12-27 14:20:00,35.0,35.01,35.0,35.01,19800.0,24.3507,24.3577,24.3507,24.3577,19800.0
2010-12-27 14:30:00,35.01,35.02,35.0,35.01,50500.0,24.3577,24.3646,24.3507,24.3577,50500.0
2010-12-27 14:40:00,35.01,35.02,35.01,35.01,38000.0,24.3577,24.3646,24.3577,24.3577,38000.0
2010-12-27 14:50:00,35.01,35.02,35.01,35.01,21100.0,24.3577,24.3646,24.3577,24.3577,21100.0
2010-12-27 15:00:00,35.01,35.02,35.01,35.01,31700.0,24.3577,24.3646,24.3577,24.3577,31700.0
2010-12-27 15:10:00,35.01,35.04,35.01,35.04,59000.0,24.3577,24.3785,24.3577,24.3785,59000.0
2010-12-27 15:20:00,35.04,35.09,35.03,35.08,69500.0,24.3785,24.4133,24.3716,24.4064,69500.0
2010-12-27 15:30:00,35.08,35.09,35.07,35.07,80000.0,24.4064,24.4133,24.3994,24.3994,80000.0
2010-12-27 15:40:00,35.07,35.08,35.07,35.08,73600.0,24.3994,24.4064,24.3994,24.4064,73600.0
2010-12-27 15:50:00,35.07,35.08,35.07,35.07,168300.0,24.3994,24.4064,24.3994,24.3994,168300.0
2010-12-28 09:30:00,35.19,35.2,35.03,35.07,166900.0,24.4829,24.4899,24.3716,24.3994,166900.0
2010-12-28 09:40:00,35.07,35.07,35.01,35.03,57700.0,24.3994,24.3994,24.3577,24.3716,57700.0
2010-12-28 09:50:00,35.03,35.06,35.02,35.04,40600.0,24.3716,24.3925,24.3646,24.3785,40600.0
2010-12-28 10:00:00,35.03,35.06,35.02,35.06,50000.0,24.3716,24.3925,24.3646,24.3925,50000.0
2010-12-28 10:10:00,35.05,35.07,35.03,35.07,62300.0,24.3855,24.3994,24.3716,24.3994,62300.0
2010-12-28 10:20:00,35.07,35.07,35.04,35.05,38400.0,24.3994,24.3994,24.3785,24.3855,38400.0
2010-12-28 10:30:00,35.06,35.06,35.03,35.06,21100.0,24.3925,24.3925,24.3716,24.3925,21100.0
2010-12-28 10:40:00,35.06,35.07,35.05,35.05,36800.0,24.3925,24.3994,24.3855,24.3855,36800.0
2010-12-28 10:50:00,35.06,35.08,35.05,35.08,32100.0,24.3925,24.4064,24.3855,24.4064,32100.0
2010-12-28 11:00:00,35.07,35.08,35.06,35.07,27900.0,24.3994,24.4064,24.3925,24.3994,27900.0
2010-12-28 11:10:00,35.06,35.07,35.06,35.06,21400.0,24.3925,24.3994,24.3925,24.3925,21400.0
2010-12-28 11:20:00,35.06,35.07,35.05,35.06,21200.0,24.3925,24.3994,24.3855,24.3925,21200.0
2010-12-28 11:30:00,35.05,35.06,35.04,35.05,25800.0,24.3855,24.3925,24.3785,24.3855,25800.0
2010-12-28 11:40:00,35.05,35.05,35.04,35.04,15200.0,24.3855,24.3855,24.3785,24.3785,15200.0
2010-12-28 11:50:00,35.04,35.06,35.04,35.06,24200.0,24.3785,24.3925,24.3785,24.3925,24200.0
2010-12-28 12:00:00,35.05,35.06,35.05,35.05,25700.0,24.3855,24.3925,24.3855,24.3855,25700.0
2010-12-28 12:10:00,35.06,35.06,35.05,35.06,14800.0,24.3925,24.3925,24.3855,24.3925,14800.0
2010-12-28 12:20:00,35.05,35.06,35.05,35.05,17000.0,24.3855,24.3925,24.3855,24.3855,17000.0
2010-12-28 12:30:00,35.06,35.06,35.03,35.04,55000.0,24.3925,24.3925,24.3716,24.3785,55000.0
2010-12-28 12:40:00,35.04,35.06,35.04,35.06,46900.0,24.3785,24.3925,24.3785,24.3925,46900.0
2010-12-28 12:50:00,35.05,35.06,35.05,35.06,10600.0,24.3855,24.3925,24.3855,24.3925,10600.0
2010-12-28 13:00:00,35.05,35.06,35.05,35.06,14400.0,24.3855,24.3925,24.3855,24.3925,14400.0
2010-12-28 13:10:00,35.05,35.06,35.05,35.06,15900.0,24.3855,24.3925,24.3855,24.3925,15900.0
2010-12-28 13:20:00,35.05,35.06,35.02,35.03,53900.0,24.3855,24.3925,24.3646,24.3716,53900.0
2010-12-28 13:30:00,35.02,35.05,35.02,35.02,56500.0,24.3646,24.3855,24.3646,24.3646,56500.0
2010-12-28 13:40:00,35.03,35.05,35.02,35.03,44000.0,24.3716,24.3855,24.3646,24.3716,44000.0
2010-12-28 13:50:00,35.03,35.04,35.03,35.03,20700.0,24.3716,24.3785,24.3716,24.3716,20700.0
2010-12-28 14:00:00,35.03,35.05,35.03,35.03,45300.0,24.3716,24.3855,24.3716,24.3716,45300.0
2010-12-28 14:10:00,35.03,35.05,35.03,35.05,33900.0,24.3716,24.3855,24.3716,24.3855,33900.0
2010-12-28 14:20:00,35.04,35.06,35.04,35.05,64800.0,24.3785,24.3925,24.3785,24.3855,64800.0
2010-12-28 14:30:00,35.05,35.08,35.05,35.08,33300.0,24.3855,24.4064,24.3855,24.4064,33300.0
2010-12-28 14:40:00,35.08,35.1,35.07,35.09,56800.0,24.4064,24.4203,24.3994,24.4133,56800.0
2010-12-28 14:50:00,35.1,35.16,35.09,35.16,63300.0,24.4203,24.462,24.4133,24.462,63300.0
2010-12-28 15:00:00,35.16,35.18,35.16,35.18,122500.0,24.462,24.4759,24.462,24.4759,122500.0
2010-12-28 15:10:00,35.18,35.19,35.17,35.19,95800.0,24.4759,24.4829,24.469,24.4829,95800.0
2010-12-28 15:20:00,35.19,35.2,35.18,35.19,92000.0,24.4829,24.4899,24.4759,24.4829,92000.0
2010-12-28 15:30:00,35.19,35.2,35.11,35.12,183200.0,24.4829,24.4899,24.4272,24.4342,183200.0
2010-12-28 15:40:00,35.11,35.14,35.08,35.08,186100.0,24.4272,24.4481,24.4064,24.4064,186100.0
2010-12-28 15:50:00,35.08,35.09,35.05,35.06,338700.0,24.4064,24.4133,24.3855,24.3925,338700.0
2010-12-29 09:30:00,35.09,35.24,35.05,35.16,98400.0,24.4133,24.5177,24.3855,24.462,98400.0
2010-12-29 09:40:00,35.15,35.21,35.15,35.19,41500.0,24.4551,24.4968,24.4551,24.4829,41500.0
2010-12-29 09:50:00,35.2,35.2,35.14,35.16,46700.0,24.4899,24.4899,24.4481,24.462,46700.0
2010-12-29 10:00:00,35.17,35.17,35.12,35.13,69900.0,24.469,24.469,24.4342,24.4412,69900.0
2010-12-29 10:10:00,35.14,35.14,35.1,35.11,49900.0,24.4481,24.4481,24.4203,24.4272,49900.0
2010-12-29 10:20:00,35.11,35.15,35.1,35.15,66700.0,24.4272,24.4551,24.4203,24.4551,66700.0
2010-12-29 10:30:00,35.15,35.17,35.13,35.15,67700.0,24.4551,24.469,24.4412,24.4551,67700.0
2010-12-29 10:40:00,35.15,35.18,35.14,35.18,39000.0,24.4551,24.4759,24.4481,24.4759,39000.0
2010-12-29 10:50:00,35.18,35.21,35.17,35.21,102100.0,24.4759,24.4968,24.469,24.4968,102100.0
2010-12-29 11:00:00,35.2,35.27,35.19,35.27,101300.0,24.4899,24.5386,24.4829,24.5386,101300.0
2010-12-29 11:10:00,35.26,35.28,35.25,35.25,45000.0,24.5316,24.5455,24.5246,24.5246,45000.0
2010-12-29 11:20:00,35.26,35.26,35.24,35.25,26800.0,24.5316,24.5316,24.5177,24.5246,26800.0
2010-12-29 11:30:00,35.25,35.25,35.22,35.22,33800.0,24.5246,24.5246,24.5038,24.5038,33800.0
2010-12-29 11:40:00,35.23,35.23,35.22,35.22,20600.0,24.5107,24.5107,24.5038,24.5038,20600.0
2010-12-29 11:50:00,35.23,35.23,35.2,35.22,24300.0,24.5107,24.5107,24.4899,24.5038,24300.0
2010-12-29 12:00:00,35.22,35.23,35.19,35.19,33000.0,24.5038,24.5107,24.4829,24.4829,33000.0
2010-12-29 12:10:00,35.19,35.2,35.19,35.19,42700.0,24.4829,24.4899,24.4829,24.4829,42700.0
2010-12-29 12:20:00,35.2,35.2,35.19,35.19,20400.0,24.4899,24.4899,24.4829,24.4829,20400.0
2010-12-29 12:30:00,35.19,35.2,35.19,35.19,40400.0,24.4829,24.4899,24.4829,24.4829,40400.0
2010-12-29 12:40:00,35.19,35.2,35.19,35.19,29400.0,24.4829,24.4899,24.4829,24.4829,29400.0
2010-12-29 12:50:00,35.19,35.2,35.19,35.19,24400.0,24.4829,24.4899,24.4829,24.4829,24400.0
2010-12-29 13:00:00,35.2,35.22,35.19,35.21,51800.0,24.4899,24.5038,24.4829,24.4968,51800.0
2010-12-29 13:10:00,35.22,35.22,35.19,35.19,36500.0,24.5038,24.5038,24.4829,24.4829,36500.0
2010-12-29 13:20:00,35.2,35.2,35.18,35.18,21900.0,24.4899,24.4899,24.4759,24.4759,21900.0
2010-12-29 13:30:00,35.19,35.22,35.19,35.21,59400.0,24.4829,24.5038,24.4829,24.4968,59400.0
2010-12-29 13:40:00,35.21,35.24,35.21,35.24,42100.0,24.4968,24.5177,24.4968,24.5177,42100.0
2010-12-29 13:50:00,35.24,35.26,35.23,35.26,52000.0,24.5177,24.5316,24.5107,24.5316,52000.0
2010-12-29 14:00:00,35.26,35.29,35.24,35.29,122500.0,24.5316,24.5525,24.5177,24.5525,122500.0
2010-12-29 14:10:00,35.29,35.31,35.26,35.26,78600.0,24.5525,24.5664,24.5316,24.5316,78600.0
2010-12-29 14:20:00,35.27,35.27,35.23,35.27,43700.0,24.5386,24.5386,24.5107,24.5386,43700.0
2010-12-29 14:30:00,35.27,35.3,35.27,35.3,37400.0,24.5386,24.5594,24.5386,24.5594,37400.0
2010-12-29 14:40:00,35.29,35.32,35.29,35.32,55500.0,24.5525,24.5733,24.5525,24.5733,55500.0
2010-12-29 14:50:00,35.32,35.35,35.31,35.35,103200.0,24.5733,24.5942,24.5664,24.5942,103200.0
2010-12-29 15:00:00,35.35,35.37,35.33,35.37,100200.0,24.5942,24.6081,24.5803,24.6081,100200.0
2010-12-29 15:10:00,35.37,35.37,35.33,35.33,62100.0,24.6081,24.6081,24.5803,24.5803,62100.0
2010-12-29 15:20:00,35.33,35.34,35.32,35.33,74100.0,24.5803,24.5873,24.5733,24.5803,74100.0
2010-12-29 15:30:00,35.33,35.33,35.3,35.3,43400.0,24.5803,24.5803,24.5594,24.5594,43400.0
2010-12-29 15:40:00,35.3,35.31,35.23,35.23,121500.0,24.5594,24.5664,24.5107,24.5107,121500.0
2010-12-29 15:50:00,35.23,35.26,35.13,35.13,708700.0,24.5107,24.5316,24.4412,24.4412,708700.0
2010-12-30 09:30:00,35.1,35.25,35.1,35.15,70400.0,24.4203,24.5246,24.4203,24.4551,70400.0
2010-12-30 09:40:00,35.15,35.2,35.12,35.14,38400.0,24.4551,24.4899,24.4342,24.4481,38400.0
2010-12-30 09:50:00,35.13,35.29,35.13,35.28,157400.0,24.4412,24.5525,24.4412,24.5455,157400.0
2010-12-30 10:00:00,35.28,35.28,35.18,35.19,99700.0,24.5455,24.5455,24.4759,24.4829,99700.0
2010-12-30 10:10:00,35.19,35.2,35.15,35.16,109200.0,24.4829,24.4899,24.4551,24.462,109200.0
2010-12-30 10:20:00,35.16,35.21,35.15,35.18,52800.0,24.462,24.4968,24.4551,24.4759,52800.0
2010-12-30 10:30:00,35.17,35.17,35.14,35.15,26100.0,24.469,24.469,24.4481,24.4551,26100.0
2010-12-30 10:40:00,35.16,35.17,35.1,35.12,38400.0,24.462,24.469,24.4203,24.4342,38400.0
2010-12-30 10:50:00,35.12,35.12,35.1,35.11,32800.0,24.4342,24.4342,24.4203,24.4272,32800.0
2010-12-30 11:00:00,35.11,35.11,35.1,35.11,81300.0,24.4272,24.4272,24.4203,24.4272,81300.0
2010-12-30 11:10:00,35.11,35.12,35.1,35.11,39000.0,24.4272,24.4342,24.4203,24.4272,39000.0
2010-12-30 11:20:00,35.1,35.12,35.1,35.11,27200.0,24.4203,24.4342,24.4203,24.4272,27200.0
2010-12-30 11:30:00,35.1,35.12,35.1,35.12,34700.0,24.4203,24.4342,24.4203,24.4342,34700.0
2010-12-30 11:40:00,35.12,35.13,35.1,35.1,44600.0,24.4342,24.4412,24.4203,24.4203,44600.0
2010-12-30 11:50:00,35.11,35.11,35.06,35.06,136300.0,24.4272,24.4272,24.3925,24.3925,136300.0
2010-12-30 12:00:00,35.06,35.09,35.06,35.06,38500.0,24.3925,24.4133,24.3925,24.3925,38500.0
2010-12-30 12:10:00,35.06,35.08,35.06,35.07,43200.0,24.3925,24.4064,24.3925,24.3994,43200.0
2010-12-30 12:20:00,35.08,35.1,35.06,35.07,36500.0,24.4064,24.4203,24.3925,24.3994,36500.0
2010-12-30 12:30:00,35.06,35.08,35.01,35.01,128100.0,24.3925,24.4064,24.3577,24.3577,128100.0
2010-12-30 12:40:00,35.01,35.04,35.0,35.03,80400.0,24.3577,24.3785,24.3507,24.3716,80400.0
2010-12-30 12:50:00,35.04,35.04,35.0,35.01,54500.0,24.3785,24.3785,24.3507,24.3577,54500.0
2010-12-30 13:00:00,35.01,35.01,34.99,35.01,50200.0,24.3577,24.3577,24.3438,24.3577,50200.0
2010-12-30 13:10:00,35.01,35.01,35.0,35.01,32800.0,24.3577,24.3577,24.3507,24.3577,32800.0
2010-12-30 13:20:00,35.0,35.01,34.97,34.97,55600.0,24.3507,24.3577,24.3298,24.3298,55600.0
2010-12-30 13:30:00,34.98,35.01,34.97,35.01,35600.0,24.3368,24.3577,24.3298,24.3577,35600.0
2010-12-30 13:40:00,35.01,35.01,35.0,35.0,21200.0,24.3577,24.3577,24.3507,24.3507,21200.0
2010-12-30 13:50:00,35.0,35.02,34.99,35.01,71300.0,24.3507,24.3646,24.3438,24.3577,71300.0
2010-12-30 14:00:00,35.01,35.02,35.0,35.01,39900.0,24.3577,24.3646,24.3507,24.3577,39900.0
2010-12-30 14:10:00,35.01,35.02,35.0,35.0,36900.0,24.3577,24.3646,24.3507,24.3507,36900.0
2010-12-30 14:20:00,35.01,35.01,35.0,35.0,28800.0,24.3577,24.3577,24.3507,24.3507,28800.0
2010-12-30 14:30:00,35.01,35.05,35.0,35.04,154700.0,24.3577,24.3855,24.3507,24.3785,154700.0
2010-12-30 14:40:00,35.04,35.05,35.03,35.03,55600.0,24.3785,24.3855,24.3716,24.3716,55600.0
2010-12-30 14:50:00,35.04,35.04,35.0,35.01,39700.0,24.3785,24.3785,24.3507,24.3577,39700.0
2010-12-30 15:00:00,35.0,35.03,35.0,35.01,105500.0,24.3507,24.3716,24.3507,24.3577,105500.0
2010-12-30 15:10:00,35.02,35.02,35.0,35.0,106300.0,24.3646,24.3646,24.3507,24.3507,106300.0
2010-12-30 15:20:00,35.0,35.04,34.99,35.04,94800.0,24.3507,24.3785,24.3438,24.3785,94800.0
2010-12-30 15:30:00,35.04,35.04,35.01,35.01,132600.0,24.3785,24.3785,24.3577,24.3577,132600.0
2010-12-30 15:40:00,35.01,35.02,34.98,35.0,163900.0,24.3577,24.3646,24.3368,24.3507,163900.0
2010-12-30 15:50:00,35.0,35.04,34.99,35.03,319300.0,24.3507,24.3785,24.3438,24.3716,319300.0
2010-12-31 09:30:00,34.96,35.08,34.96,35.01,78600.0,24.3229,24.4064,24.3229,24.3577,78600.0
2010-12-31 09:40:00,34.99,35.06,34.96,34.98,84400.0,24.3438,24.3925,24.3229,24.3368,84400.0
2010-12-31 09:50:00,34.98,35.06,34.97,35.0,61000.0,24.3368,24.3925,24.3298,24.3507,61000.0
2010-12-31 10:00:00,35.0,35.02,34.97,34.98,150800.0,24.3507,24.3646,24.3298,24.3368,150800.0
2010-12-31 10:10:00,34.99,34.99,34.95,34.95,142800.0,24.3438,24.3438,24.3159,24.3159,142800.0
2010-12-31 10:20:00,34.95,34.96,34.92,34.95,137400.0,24.3159,24.3229,24.2951,24.3159,137400.0
2010-12-31 10:30:00,34.95,34.95,34.9,34.91,92300.0,24.3159,24.3159,24.2811,24.2881,92300.0
2010-12-31 10:40:00,34.9,34.91,34.89,34.9,99300.0,24.2811,24.2881,24.2742,24.2811,99300.0
2010-12-31 10:50:00,34.9,34.91,34.88,34.91,47500.0,24.2811,24.2881,24.2672,24.2881,47500.0
2010-12-31 11:00:00,34.91,34.97,34.9,34.97,41400.0,24.2881,24.3298,24.2811,24.3298,41400.0
2010-12-31 11:10:00,34.97,35.01,34.96,35.0,27700.0,24.3298,24.3577,24.3229,24.3507,27700.0
2010-12-31 11:20:00,35.01,35.05,34.99,35.03,65600.0,24.3577,24.3855,24.3438,24.3716,65600.0
2010-12-31 11:30:00,35.03,35.05,35.01,35.05,31300.0,24.3716,24.3855,24.3577,24.3855,31300.0
2010-12-31 11:40:00,35.05,35.09,35.05,35.09,33500.0,24.3855,24.4133,24.3855,24.4133,33500.0
2010-12-31 11:50:00,35.09,35.09,35.03,35.03,40100.0,24.4133,24.4133,24.3716,24.3716,40100.0
2010-12-31 12:00:00,35.03,35.08,35.03,35.08,23800.0,24.3716,24.4064,24.3716,24.4064,23800.0
2010-12-31 12:10:00,35.08,35.1,35.08,35.09,25500.0,24.4064,24.4203,24.4064,24.4133,25500.0
2010-12-31 12:20:00,35.1,35.11,35.09,35.11,36300.0,24.4203,24.4272,24.4133,24.4272,36300.0
2010-12-31 12:30:00,35.11,35.12,35.1,35.1,42400.0,24.4272,24.4342,24.4203,24.4203,42400.0
2010-12-31 12:40:00,35.1,35.1,35.09,35.1,30800.0,24.4203,24.4203,24.4133,24.4203,30800.0
2010-12-31 12:50:00,35.1,35.12,35.09,35.11,43600.0,24.4203,24.4342,24.4133,24.4272,43600.0
2010-12-31 13:00:00,35.11,35.12,35.11,35.11,25000.0,24.4272,24.4342,24.4272,24.4272,25000.0
2010-12-31 13:10:00,35.12,35.15,35.11,35.13,59700.0,24.4342,24.4551,24.4272,24.4412,59700.0
2010-12-31 13:20:00,35.14,35.14,35.11,35.11,32100.0,24.4481,24.4481,24.4272,24.4272,32100.0
2010-12-31 13:30:00,35.11,35.14,35.11,35.14,35700.0,24.4272,24.4481,24.4272,24.4481,35700.0
2010-12-31 13:40:00,35.14,35.17,35.12,35.12,48300.0,24.4481,24.469,24.4342,24.4342,48300.0
2010-12-31 13:50:00,35.12,35.14,35.11,35.13,23800.0,24.4342,24.4481,24.4272,24.4412,23800.0
2010-12-31 14:00:00,35.13,35.16,35.12,35.15,41100.0,24.4412,24.462,24.4342,24.4551,41100.0
2010-12-31 14:10:00,35.14,35.15,35.11,35.11,21600.0,24.4481,24.4551,24.4272,24.4272,21600.0
2010-12-31 14:20:00,35.12,35.12,35.11,35.11,18800.0,24.4342,24.4342,24.4272,24.4272,18800.0
2010-12-31 14:30:00,35.11,35.12,35.1,35.1,19400.0,24.4272,24.4342,24.4203,24.4203,19400.0
2010-12-31 14:40:00,35.11,35.13,35.1,35.12,35200.0,24.4272,24.4412,24.4203,24.4342,35200.0
2010-12-31 14:50:00,35.11,35.13,35.1,35.12,65500.0,24.4272,24.4412,24.4203,24.4342,65500.0
2010-12-31 15:00:00,35.11,35.13,35.09,35.11,45900.0,24.4272,24.4412,24.4133,24.4272,45900.0
2010-12-31 15:10:00,35.1,35.11,35.07,35.07,28600.0,24.4203,24.4272,24.3994,24.3994,28600.0
2010-12-31 15:20:00,35.07,35.08,35.05,35.05,38500.0,24.3994,24.4064,24.3855,24.3855,38500.0
2010-12-31 15:30:00,35.05,35.06,35.05,35.05,120900.0,24.3855,24.3925,24.3855,24.3855,120900.0
2010-12-31 15:40:00,35.05,35.06,35.0,35.0,215200.0,24.3855,24.3925,24.3507,24.3507,215200.0
2010-12-31 15:50:00,35.0,35.03,34.97,35.03,366800.0,24.3507,24.3716,24.3298,24.3716,366800.0
2011-01-03 09:30:00,35.17,35.27,35.17,35.22,187700.0,24.469,24.5386,24.469,24.5038,187700.0
2011-01-03 09:40:00,35.2,35.21,35.09,35.1,188000.0,24.4899,24.4968,24.4133,24.4203,188000.0
2011-01-03 09:50:00,35.1,35.15,35.09,35.12,1097600.0,24.4203,24.4551,24.4133,24.4342,1097600.0
2011-01-03 10:00:00,35.11,35.12,35.0,35.04,267200.0,24.4272,24.4342,24.3507,24.3785,267200.0
2011-01-03 10:10:00,35.04,35.08,35.03,35.07,115000.0,24.3785,24.4064,24.3716,24.3994,115000.0
2011-01-03 10:20:00,35.07,35.1,35.05,35.09,124500.0,24.3994,24.4203,24.3855,24.4133,124500.0
2011-01-03 10:30:00,35.08,35.1,35.08,35.08,144200.0,24.4064,24.4203,24.4064,24.4064,144200.0
2011-01-03 10:40:00,35.08,35.08,35.05,35.06,107300.0,24.4064,24.4064,24.3855,24.3925,107300.0
2011-01-03 10:50:00,35.06,35.07,35.05,35.06,170600.0,24.3925,24.3994,24.3855,24.3925,170600.0
2011-01-03 11:00:00,35.07,35.07,35.06,35.06,53500.0,24.3994,24.3994,24.3925,24.3925,53500.0
2011-01-03 11:10:00,35.07,35.07,35.05,35.07,80700.0,24.3994,24.3994,24.3855,24.3994,80700.0
2011-01-03 11:20:00,35.07,35.07,35.05,35.07,96400.0,24.3994,24.3994,24.3855,24.3994,96400.0
2011-01-03 11:30:00,35.07,35.1,35.06,35.09,91700.0,24.3994,24.4203,24.3925,24.4133,91700.0
2011-01-03 11:40:00,35.09,35.1,35.08,35.1,49700.0,24.4133,24.4203,24.4064,24.4203,49700.0
2011-01-03 11:50:00,35.1,35.1,35.09,35.09,67300.0,24.4203,24.4203,24.4133,24.4133,67300.0
2011-01-03 12:00:00,35.09,35.13,35.09,35.13,70000.0,24.4133,24.4412,24.4133,24.4412,70000.0
2011-01-03 12:10:00,35.13,35.13,35.09,35.12,99200.0,24.4412,24.4412,24.4133,24.4342,99200.0
2011-01-03 12:20:00,35.12,35.12,35.09,35.1,1620200.0,24.4342,24.4342,24.4133,24.4203,1620200.0
2011-01-03 12:30:00,35.1,35.11,35.08,35.09,82700.0,24.4203,24.4272,24.4064,24.4133,82700.0
2011-01-03 12:40:00,35.09,35.1,35.08,35.09,36300.0,24.4133,24.4203,24.4064,24.4133,36300.0
2011-01-03 12:50:00,35.1,35.1,35.09,35.09,44900.0,24.4203,24.4203,24.4133,24.4133,44900.0
2011-01-03 13:00:00,35.1,35.1,35.08,35.09,35300.0,24.4203,24.4203,24.4064,24.4133,35300.0
2011-01-03 13:10:00,35.09,35.09,35.05,35.06,62300.0,24.4133,24.4133,24.3855,24.3925,62300.0
2011-01-03 13:20:00,35.05,35.06,35.05,35.05,51700.0,24.3855,24.3925,24.3855,24.3855,51700.0
2011-01-03 13:30:00,35.05,35.07,35.05,35.06,64100.0,24.3855,24.3994,24.3855,24.3925,64100.0
2011-01-03 13:40:00,35.06,35.07,35.05,35.06,55800.0,24.3925,24.3994,24.3855,24.3925,55800.0
2011-01-03 13:50:00,35.06,35.07,35.06,35.06,57500.0,24.3925,24.3994,24.3925,24.3925,57500.0
2011-01-03 14:00:00,35.06,35.07,35.05,35.05,69900.0,24.3925,24.3994,24.3855,24.3855,69900.0
2011-01-03 14:10:00,35.05,35.06,35.03,35.03,85600.0,24.3855,24.3925,24.3716,24.3716,85600.0
2011-01-03 14:20:00,35.03,35.05,35.01,35.01,110500.0,24.3716,24.3855,24.3577,24.3577,110500.0
2011-01-03 14:30:00,35.01,35.05,35.01,35.03,107700.0,24.3577,24.3855,24.3577,24.3716,107700.0
2011-01-03 14:40:00,35.03,35.04,35.01,35.01,63400.0,24.3716,24.3785,24.3577,24.3577,63400.0
2011-01-03 14:50:00,35.01,35.02,35.01,35.01,60900.0,24.3577,24.3646,24.3577,24.3577,60900.0
2011-01-03 15:00:00,35.02,35.03,35.01,35.02,80300.0,24.3646,24.3716,24.3577,24.3646,80300.0
2011-01-03 15:10:00,35.03,35.05,35.01,35.05,113900.0,24.3716,24.3855,24.3577,24.3855,113900.0
2011-01-03 15:20:00,35.05,35.05,35.03,35.03,114200.0,24.3855,24.3855,24.3716,24.3716,114200.0
2011-01-03 15:30:00,35.03,35.05,35.02,35.04,213800.0,24.3716,24.3855,24.3646,24.3785,213800.0
2011-01-03 15:40:00,35.05,35.06,35.02,35.03,268300.0,24.3855,24.3925,24.3646,24.3716,268300.0
2011-01-03 15:50:00,35.04,35.05,34.99,35.0,609300.0,24.3785,24.3855,24.3438,24.3507,609300.0
2011-01-04 09:30:00,35.02,35.1,35.0,35.08,330000.0,24.3646,24.4203,24.3507,24.4064,330000.0
2011-01-04 09:40:00,35.08,35.09,35.02,35.02,155400.0,24.4064,24.4133,24.3646,24.3646,155400.0
2011-01-04 09:50:00,35.02,35.04,34.97,35.0,232200.0,24.3646,24.3785,24.3298,24.3507,232200.0
2011-01-04 10:00:00,35.01,35.01,34.97,34.99,1157400.0,24.3577,24.3577,24.3298,24.3438,1157400.0
2011-01-04 10:10:00,34.99,35.0,34.98,35.0,264300.0,24.3438,24.3507,24.3368,24.3507,264300.0
2011-01-04 10:20:00,35.0,35.0,34.99,35.0,90400.0,24.3507,24.3507,24.3438,24.3507,90400.0
2011-01-04 10:30:00,35.0,35.0,34.99,34.99,42000.0,24.3507,24.3507,24.3438,24.3438,42000.0
2011-01-04 10:40:00,34.99,35.0,34.99,35.0,70700.0,24.3438,24.3507,24.3438,24.3507,70700.0
2011-01-04 10:50:00,34.99,35.0,34.99,34.99,131700.0,24.3438,24.3507,24.3438,24.3438,131700.0
2011-01-04 11:00:00,34.99,35.0,34.99,34.99,81800.0,24.3438,24.3507,24.3438,24.3438,81800.0
2011-01-04 11:10:00,34.99,35.0,34.99,35.0,47100.0,24.3438,24.3507,24.3438,24.3507,47100.0
2011-01-04 11:20:00,34.99,35.08,34.99,35.06,267100.0,24.3438,24.4064,24.3438,24.3925,267100.0
2011-01-04 11:30:00,35.06,35.06,35.04,35.05,89800.0,24.3925,24.3925,24.3785,24.3855,89800.0
2011-01-04 11:40:00,35.04,35.05,35.02,35.02,93600.0,24.3785,24.3855,24.3646,24.3646,93600.0
2011-01-04 11:50:00,35.02,35.04,34.99,35.0,141200.0,24.3646,24.3785,24.3438,24.3507,141200.0
2011-01-04 12:00:00,35.0,35.01,34.98,34.99,324000.0,24.3507,24.3577,24.3368,24.3438,324000.0
2011-01-04 12:10:00,34.99,35.03,34.98,35.0,190000.0,24.3438,24.3716,24.3368,24.3507,190000.0
2011-01-04 12:20:00,35.01,35.01,34.98,35.01,107500.0,24.3577,24.3577,24.3368,24.3577,107500.0
2011-01-04 12:30:00,35.01,35.01,34.96,35.0,98400.0,24.3577,24.3577,24.3229,24.3507,98400.0
2011-01-04 12:40:00,34.99,35.01,34.99,35.01,94100.0,24.3438,24.3577,24.3438,24.3577,94100.0
2011-01-04 12:50:00,35.01,35.01,34.99,34.99,86500.0,24.3577,24.3577,24.3438,24.3438,86500.0
2011-01-04 13:00:00,34.99,35.0,34.98,34.99,52800.0,24.3438,24.3507,24.3368,24.3438,52800.0
2011-01-04 13:10:00,34.99,35.01,34.97,35.01,132800.0,24.3438,24.3577,24.3298,24.3577,132800.0
2011-01-04 13:20:00,35.01,35.01,34.99,35.01,64300.0,24.3577,24.3577,24.3438,24.3577,64300.0
2011-01-04 13:30:00,35.01,35.01,34.99,35.01,59400.0,24.3577,24.3577,24.3438,24.3577,59400.0
2011-01-04 13:40:00,35.01,35.01,34.97,34.98,105700.0,24.3577,24.3577,24.3298,24.3368,105700.0
2011-01-04 13:50:00,34.97,34.99,34.96,34.97,197600.0,24.3298,24.3438,24.3229,24.3298,197600.0
2011-01-04 14:00:00,34.97,34.97,34.95,34.96,187700.0,24.3298,24.3298,24.3159,24.3229,187700.0
2011-01-04 14:10:00,34.97,35.0,34.96,34.99,89000.0,24.3298,24.3507,24.3229,24.3438,89000.0
2011-01-04 14:20:00,34.99,35.0,34.97,34.98,109300.0,24.3438,24.3507,24.3298,24.3368,109300.0
2011-01-04 14:30:00,34.97,35.0,34.96,34.97,136200.0,24.3298,24.3507,24.3229,24.3298,136200.0
2011-01-04 14:40:00,34.98,35.0,34.97,34.98,100600.0,24.3368,24.3507,24.3298,24.3368,100600.0
2011-01-04 14:50:00,34.97,34.99,34.97,34.97,85300.0,24.3298,24.3438,24.3298,24.3298,85300.0
2011-01-04 15:00:00,34.97,34.99,34.97,34.98,60000.0,24.3298,24.3438,24.3298,24.3368,60000.0
2011-01-04 15:10:00,34.99,34.99,34.97,34.98,88100.0,24.3438,24.3438,24.3298,24.3368,88100.0
2011-01-04 15:20:00,34.98,35.0,34.97,34.99,166800.0,24.3368,24.3507,24.3298,24.3438,166800.0
2011-01-04 15:30:00,34.98,35.0,34.97,34.99,243200.0,24.3368,24.3507,24.3298,24.3438,243200.0
2011-01-04 15:40:00,34.99,35.01,34.98,35.0,493600.0,24.3438,24.3577,24.3368,24.3507,493600.0
2011-01-04 15:50:00,35.0,35.03,34.98,35.02,539600.0,24.3507,24.3716,24.3368,24.3646,539600.0
2011-01-05 09:30:00,34.99,35.05,34.9,34.96,259700.0,24.3438,24.3855,24.2811,24.3229,259700.0
2011-01-05 09:40:00,34.96,35.0,34.95,34.96,96200.0,24.3229,24.3507,24.3159,24.3229,96200.0
2011-01-05 09:50:00,34.96,35.0,34.92,34.93,254400.0,24.3229,24.3507,24.2951,24.302,254400.0
2011-01-05 10:00:00,34.94,34.97,34.9,34.91,141500.0,24.309,24.3298,24.2811,24.2881,141500.0
2011-01-05 10:10:00,34.91,34.91,34.8,34.82,237600.0,24.2881,24.2881,24.2116,24.2255,237600.0
2011-01-05 10:20:00,34.82,34.87,34.81,34.84,225100.0,24.2255,24.2603,24.2185,24.2394,225100.0
2011-01-05 10:30:00,34.83,34.93,34.83,34.92,300800.0,24.2324,24.302,24.2324,24.2951,300800.0
2011-01-05 10:40:00,34.92,34.97,34.88,34.96,154300.0,24.2951,24.3298,24.2672,24.3229,154300.0
2011-01-05 10:50:00,34.97,35.02,34.94,35.01,123700.0,24.3298,24.3646,24.309,24.3577,123700.0
2011-01-05 11:00:00,35.01,35.02,34.93,35.0,1185900.0,24.3577,24.3646,24.302,24.3507,1185900.0
2011-01-05 11:10:00,35.0,35.0,34.97,34.98,60300.0,24.3507,24.3507,24.3298,24.3368,60300.0
2011-01-05 11:20:00,34.98,35.0,34.97,34.97,107900.0,24.3368,24.3507,24.3298,24.3298,107900.0
2011-01-05 11:30:00,34.98,34.99,34.94,34.95,211700.0,24.3368,24.3438,24.309,24.3159,211700.0
2011-01-05 11:40:00,34.95,34.96,34.92,34.93,134000.0,24.3159,24.3229,24.2951,24.302,134000.0
2011-01-05 11:50:00,34.92,34.93,34.89,34.89,111000.0,24.2951,24.302,24.2742,24.2742,111000.0
2011-01-05 12:00:00,34.9,34.9,34.86,34.88,266000.0,24.2811,24.2811,24.2533,24.2672,266000.0
2011-01-05 12:10:00,34.88,34.89,34.85,34.89,166800.0,24.2672,24.2742,24.2464,24.2742,166800.0
2011-01-05 12:20:00,34.89,34.91,34.86,34.9,185100.0,24.2742,24.2881,24.2533,24.2811,185100.0
2011-01-05 12:30:00,34.91,34.92,34.9,34.92,82500.0,24.2881,24.2951,24.2811,24.2951,82500.0
2011-01-05 12:40:00,34.92,34.92,34.87,34.88,119700.0,24.2951,24.2951,24.2603,24.2672,119700.0
2011-01-05 12:50:00,34.88,34.91,34.87,34.88,104500.0,24.2672,24.2881,24.2603,24.2672,104500.0
2011-01-05 13:00:00,34.89,34.91,34.87,34.89,106200.0,24.2742,24.2881,24.2603,24.2742,106200.0
2011-01-05 13:10:00,34.89,34.9,34.87,34.88,45700.0,24.2742,24.2811,24.2603,24.2672,45700.0
2011-01-05 13:20:00,34.88,34.9,34.87,34.9,73200.0,24.2672,24.2811,24.2603,24.2811,73200.0
2011-01-05 13:30:00,34.9,34.94,34.9,34.92,77500.0,24.2811,24.309,24.2811,24.2951,77500.0
2011-01-05 13:40:00,34.93,34.94,34.92,34.92,105000.0,24.302,24.309,24.2951,24.2951,105000.0
2011-01-05 13:50:00,34.93,34.96,34.9,34.96,74900.0,24.302,24.3229,24.2811,24.3229,74900.0
2011-01-05 14:00:00,34.95,34.98,34.94,34.95,120300.0,24.3159,24.3368,24.309,24.3159,120300.0
2011-01-05 14:10:00,34.95,34.95,34.94,34.95,109800.0,24.3159,24.3159,24.309,24.3159,109800.0
2011-01-05 14:20:00,34.95,35.0,34.94,34.98,2705600.0,24.3159,24.3507,24.309,24.3368,2705600.0
2011-01-05 14:30:00,34.99,35.0,34.97,34.99,132800.0,24.3438,24.3507,24.3298,24.3438,132800.0
2011-01-05 14:40:00,34.99,35.01,34.97,34.98,273100.0,24.3438,24.3577,24.3298,24.3368,273100.0
2011-01-05 14:50:00,34.98,34.98,34.94,34.94,149800.0,24.3368,24.3368,24.309,24.309,149800.0
2011-01-05 15:00:00,34.94,34.96,34.89,34.89,173000.0,24.309,24.3229,24.2742,24.2742,173000.0
2011-01-05 15:10:00,34.89,34.91,34.87,34.9,557400.0,24.2742,24.2881,24.2603,24.2811,557400.0
2011-01-05 15:20:00,34.91,34.91,34.86,34.89,196700.0,24.2881,24.2881,24.2533,24.2742,196700.0
2011-01-05 15:30:00,34.9,34.91,34.89,34.9,210000.0,24.2811,24.2881,24.2742,24.2811,210000.0
2011-01-05 15:40:00,34.91,34.91,34.87,34.88,262400.0,24.2881,24.2881,24.2603,24.2672,262400.0
2011-01-05 15:50:00,34.87,34.88,34.79,34.79,1239200.0,24.2603,24.2672,24.2046,24.2046,1239200.0
2011-01-06 09:30:00,34.84,34.95,34.8,34.85,227600.0,24.2394,24.3159,24.2116,24.2464,227600.0
2011-01-06 09:40:00,34.85,34.97,34.85,34.93,214800.0,24.2464,24.3298,24.2464,24.302,214800.0
2011-01-06 09:50:00,34.93,34.94,34.88,34.94,64000.0,24.302,24.309,24.2672,24.309,64000.0
2011-01-06 10:00:00,34.94,34.95,34.91,34.92,101100.0,24.309,24.3159,24.2881,24.2951,101100.0
2011-01-06 10:10:00,34.91,34.95,34.91,34.95,80000.0,24.2881,24.3159,24.2881,24.3159,80000.0
2011-01-06 10:20:00,34.95,34.96,34.91,34.92,111700.0,24.3159,24.3229,24.2881,24.2951,111700.0
2011-01-06 10:30:00,34.91,34.94,34.88,34.94,120900.0,24.2881,24.309,24.2672,24.309,120900.0
2011-01-06 10:40:00,34.94,34.94,34.92,34.94,56900.0,24.309,24.309,24.2951,24.309,56900.0
2011-01-06 10:50:00,34.94,34.95,34.92,34.92,80700.0,24.309,24.3159,24.2951,24.2951,80700.0
2011-01-06 11:00:00,34.92,34.93,34.86,34.89,184300.0,24.2951,24.302,24.2533,24.2742,184300.0
2011-01-06 11:10:00,34.89,34.91,34.89,34.9,82300.0,24.2742,24.2881,24.2742,24.2811,82300.0
2011-01-06 11:20:00,34.9,34.92,34.9,34.91,94000.0,24.2811,24.2951,24.2811,24.2881,94000.0
2011-01-06 11:30:00,34.91,34.93,34.88,34.89,105000.0,24.2881,24.302,24.2672,24.2742,105000.0
2011-01-06 11:40:00,34.89,34.89,34.85,34.86,99200.0,24.2742,24.2742,24.2464,24.2533,99200.0
2011-01-06 11:50:00,34.85,34.86,34.82,34.86,112300.0,24.2464,24.2533,24.2255,24.2533,112300.0
2011-01-06 12:00:00,34.86,34.86,34.81,34.82,47900.0,24.2533,24.2533,24.2185,24.2255,47900.0
2011-01-06 12:10:00,34.82,34.86,34.81,34.86,104500.0,24.2255,24.2533,24.2185,24.2533,104500.0
2011-01-06 12:20:00,34.85,34.89,34.85,34.89,90100.0,24.2464,24.2742,24.2464,24.2742,90100.0
2011-01-06 12:30:00,34.89,34.91,34.88,34.91,91200.0,24.2742,24.2881,24.2672,24.2881,91200.0
2011-01-06 12:40:00,34.91,34.94,34.9,34.93,69100.0,24.2881,24.309,24.2811,24.302,69100.0
2011-01-06 12:50:00,34.94,34.96,34.94,34.95,68400.0,24.309,24.3229,24.309,24.3159,68400.0
2011-01-06 13:00:00,34.96,35.0,34.92,34.95,1698000.0,24.3229,24.3507,24.2951,24.3159,1698000.0
2011-01-06 13:10:00,34.95,34.96,34.92,34.94,60300.0,24.3159,24.3229,24.2951,24.309,60300.0
2011-01-06 13:20:00,34.94,34.95,34.91,34.92,109900.0,24.309,24.3159,24.2881,24.2951,109900.0
2011-01-06 13:30:00,34.94,34.95,34.92,34.94,39000.0,24.309,24.3159,24.2951,24.309,39000.0
2011-01-06 13:40:00,34.94,34.95,34.93,34.94,70600.0,24.309,24.3159,24.302,24.309,70600.0
2011-01-06 13:50:00,34.94,34.97,34.93,34.97,102700.0,24.309,24.3298,24.302,24.3298,102700.0
2011-01-06 14:00:00,34.97,34.99,34.96,34.96,87500.0,24.3298,24.3438,24.3229,24.3229,87500.0
2011-01-06 14:10:00,34.96,34.98,34.94,34.97,108300.0,24.3229,24.3368,24.309,24.3298,108300.0
2011-01-06 14:20:00,34.97,34.98,34.95,34.96,92700.0,24.3298,24.3368,24.3159,24.3229,92700.0
2011-01-06 14:30:00,34.96,34.98,34.95,34.97,53500.0,24.3229,24.3368,24.3159,24.3298,53500.0
2011-01-06 14:40:00,34.98,34.98,34.91,34.91,132500.0,24.3368,24.3368,24.2881,24.2881,132500.0
2011-01-06 14:50:00,34.92,34.92,34.89,34.9,63300.0,24.2951,24.2951,24.2742,24.2811,63300.0
2011-01-06 15:00:00,34.9,34.94,34.89,34.92,89000.0,24.2811,24.309,24.2742,24.2951,89000.0
2011-01-06 15:10:00,34.91,34.93,34.91,34.92,74100.0,24.2881,24.302,24.2881,24.2951,74100.0
2011-01-06 15:20:00,34.92,34.93,34.9,34.9,159800.0,24.2951,24.302,24.2811,24.2811,159800.0
2011-01-06 15:30:00,34.9,34.96,34.9,34.95,191500.0,24.2811,24.3229,24.2811,24.3159,191500.0
2011-01-06 15:40:00,34.95,34.97,34.94,34.94,218300.0,24.3159,24.3298,24.309,24.309,218300.0
2011-01-06 15:50:00,34.95,34.96,34.94,34.95,239700.0,24.3159,24.3229,24.309,24.3159,239700.0
2011-01-07 09:30:00,34.94,35.04,34.86,35.0,253600.0,24.309,24.3785,24.2533,24.3507,253600.0
2011-01-07 09:40:00,35.0,35.01,34.92,34.93,178100.0,24.3507,24.3577,24.2951,24.302,178100.0
2011-01-07 09:50:00,34.93,34.95,34.81,34.9,177900.0,24.302,24.3159,24.2185,24.2811,177900.0
2011-01-07 10:00:00,34.9,35.01,34.9,34.98,195900.0,24.2811,24.3577,24.2811,24.3368,195900.0
2011-01-07 10:10:00,34.98,35.01,34.98,35.0,214100.0,24.3368,24.3577,24.3368,24.3507,214100.0
2011-01-07 10:20:00,35.01,35.01,34.98,34.99,1093000.0,24.3577,24.3577,24.3368,24.3438,1093000.0
2011-01-07 10:30:00,34.99,35.0,34.98,34.99,56800.0,24.3438,24.3507,24.3368,24.3438,56800.0
2011-01-07 10:40:00,34.99,35.0,34.92,34.97,73700.0,24.3438,24.3507,24.2951,24.3298,73700.0
2011-01-07 10:50:00,34.97,34.98,34.92,34.94,119800.0,24.3298,24.3368,24.2951,24.309,119800.0
2011-01-07 11:00:00,34.94,34.99,34.92,34.93,96000.0,24.309,24.3438,24.2951,24.302,96000.0
2011-01-07 11:10:00,34.93,34.99,34.92,34.98,60500.0,24.302,24.3438,24.2951,24.3368,60500.0
2011-01-07 11:20:00,34.99,34.99,34.91,34.94,103100.0,24.3438,24.3438,24.2881,24.309,103100.0
2011-01-07 11:30:00,34.93,34.94,34.89,34.91,86300.0,24.302,24.309,24.2742,24.2881,86300.0
2011-01-07 11:40:00,34.92,34.98,34.9,34.97,113300.0,24.2951,24.3368,24.2811,24.3298,113300.0
2011-01-07 11:50:00,34.98,34.99,34.95,34.95,141900.0,24.3368,24.3438,24.3159,24.3159,141900.0
2011-01-07 12:00:00,34.95,34.96,34.9,34.95,2056000.0,24.3159,24.3229,24.2811,24.3159,2056000.0
2011-01-07 12:10:00,34.95,34.96,34.91,34.92,178200.0,24.3159,24.3229,24.2881,24.2951,178200.0
2011-01-07 12:20:00,34.93,34.95,34.92,34.92,60000.0,24.302,24.3159,24.2951,24.2951,60000.0
2011-01-07 12:30:00,34.92,34.93,34.87,34.88,178600.0,24.2951,24.302,24.2603,24.2672,178600.0
2011-01-07 12:40:00,34.88,34.93,34.86,34.89,91100.0,24.2672,24.302,24.2533,24.2742,91100.0
2011-01-07 12:50:00,34.89,34.9,34.83,34.89,199900.0,24.2742,24.2811,24.2324,24.2742,199900.0
2011-01-07 13:00:00,34.9,34.9,34.88,34.88,22300.0,24.2811,24.2811,24.2672,24.2672,22300.0
2011-01-07 13:10:00,34.88,34.91,34.87,34.9,53000.0,24.2672,24.2881,24.2603,24.2811,53000.0
2011-01-07 13:20:00,34.9,34.91,34.87,34.9,55600.0,24.2811,24.2881,24.2603,24.2811,55600.0
2011-01-07 13:30:00,34.9,34.91,34.88,34.9,136600.0,24.2811,24.2881,24.2672,24.2811,136600.0
2011-01-07 13:40:00,34.9,34.91,34.89,34.9,49900.0,24.2811,24.2881,24.2742,24.2811,49900.0
2011-01-07 13:50:00,34.9,34.91,34.89,34.9,61400.0,24.2811,24.2881,24.2742,24.2811,61400.0
2011-01-07 14:00:00,34.89,34.91,34.87,34.88,75900.0,24.2742,24.2881,24.2603,24.2672,75900.0
2011-01-07 14:10:00,34.87,34.89,34.86,34.89,49500.0,24.2603,24.2742,24.2533,24.2742,49500.0
2011-01-07 14:20:00,34.88,34.91,34.88,34.91,49500.0,24.2672,24.2881,24.2672,24.2881,49500.0
2011-01-07 14:30:00,34.9,34.91,34.88,34.89,66700.0,24.2811,24.2881,24.2672,24.2742,66700.0
2011-01-07 14:40:00,34.89,34.91,34.89,34.9,54800.0,24.2742,24.2881,24.2742,24.2811,54800.0
2011-01-07 14:50:00,34.9,34.91,34.88,34.89,49200.0,24.2811,24.2881,24.2672,24.2742,49200.0
2011-01-07 15:00:00,34.9,34.91,34.89,34.9,65900.0,24.2811,24.2881,24.2742,24.2811,65900.0
2011-01-07 15:10:00,34.91,34.93,34.9,34.92,106800.0,24.2881,24.302,24.2811,24.2951,106800.0
2011-01-07 15:20:00,34.93,34.94,34.91,34.92,100700.0,24.302,24.309,24.2881,24.2951,100700.0
2011-01-07 15:30:00,34.91,34.94,34.91,34.94,236000.0,24.2881,24.309,24.2881,24.309,236000.0
2011-01-07 15:40:00,34.94,34.94,34.9,34.92,424800.0,24.309,24.309,24.2811,24.2951,424800.0
2011-01-07 15:50:00,34.92,34.93,34.9,34.92,461700.0,24.2951,24.302,24.2811,24.2951,461700.0
2011-01-10 09:30:00,34.8,34.9,34.7,34.87,242700.0,24.2116,24.2811,24.142,24.2603,242700.0
2011-01-10 09:40:00,34.87,34.9,34.82,34.87,126200.0,24.2603,24.2811,24.2255,24.2603,126200.0
2011-01-10 09:50:00,34.87,34.88,34.78,34.83,167300.0,24.2603,24.2672,24.1977,24.2324,167300.0
2011-01-10 10:00:00,34.83,34.83,34.75,34.76,171300.0,24.2324,24.2324,24.1768,24.1837,171300.0
2011-01-10 10:10:00,34.76,34.8,34.73,34.73,277800.0,24.1837,24.2116,24.1629,24.1629,277800.0
2011-01-10 10:20:00,34.73,34.76,34.7,34.75,396500.0,24.1629,24.1837,24.142,24.1768,396500.0
2011-01-10 10:30:00,34.75,34.76,34.71,34.72,125800.0,24.1768,24.1837,24.149,24.1559,125800.0
2011-01-10 10:40:00,34.73,34.76,34.7,34.75,147600.0,24.1629,24.1837,24.142,24.1768,147600.0
2011-01-10 10:50:00,34.75,34.75,34.69,34.69,161900.0,24.1768,24.1768,24.135,24.135,161900.0
2011-01-10 11:00:00,34.69,34.7,34.61,34.63,228900.0,24.135,24.142,24.0794,24.0933,228900.0
2011-01-10 11:10:00,34.63,34.64,34.6,34.6,113800.0,24.0933,24.1002,24.0724,24.0724,113800.0
2011-01-10 11:20:00,34.61,34.61,34.58,34.58,221300.0,24.0794,24.0794,24.0585,24.0585,221300.0
2011-01-10 11:30:00,34.58,34.59,34.53,34.53,166100.0,24.0585,24.0655,24.0237,24.0237,166100.0
2011-01-10 11:40:00,34.53,34.54,34.47,34.5,364800.0,24.0237,24.0307,23.982,24.0028,364800.0
2011-01-10 11:50:00,34.49,34.53,34.49,34.52,109200.0,23.9959,24.0237,23.9959,24.0168,109200.0
2011-01-10 12:00:00,34.52,34.54,34.5,34.5,197100.0,24.0168,24.0307,24.0028,24.0028,197100.0
2011-01-10 12:10:00,34.5,34.52,34.49,34.51,224500.0,24.0028,24.0168,23.9959,24.0098,224500.0
2011-01-10 12:20:00,34.51,34.55,34.5,34.54,89700.0,24.0098,24.0376,24.0028,24.0307,89700.0
2011-01-10 12:30:00,34.53,34.54,34.51,34.52,96400.0,24.0237,24.0307,24.0098,24.0168,96400.0
2011-01-10 12:40:00,34.51,34.59,34.5,34.59,198700.0,24.0098,24.0655,24.0028,24.0655,198700.0
2011-01-10 12:50:00,34.59,34.61,34.58,34.6,80600.0,24.0655,24.0794,24.0585,24.0724,80600.0
2011-01-10 13:00:00,34.6,34.62,34.59,34.61,87000.0,24.0724,24.0863,24.0655,24.0794,87000.0
2011-01-10 13:10:00,34.61,34.62,34.59,34.61,98500.0,24.0794,24.0863,24.0655,24.0794,98500.0
2011-01-10 13:20:00,34.61,34.62,34.59,34.6,76600.0,24.0794,24.0863,24.0655,24.0724,76600.0
2011-01-10 13:30:00,34.6,34.6,34.57,34.58,101000.0,24.0724,24.0724,24.0515,24.0585,101000.0
2011-01-10 13:40:00,34.59,34.6,34.58,34.59,59200.0,24.0655,24.0724,24.0585,24.0655,59200.0
2011-01-10 13:50:00,34.59,34.6,34.57,34.58,84700.0,24.0655,24.0724,24.0515,24.0585,84700.0
2011-01-10 14:00:00,34.58,34.59,34.54,34.55,119600.0,24.0585,24.0655,24.0307,24.0376,119600.0
2011-01-10 14:10:00,34.55,34.56,34.55,34.55,134400.0,24.0376,24.0446,24.0376,24.0376,134400.0
2011-01-10 14:20:00,34.55,34.56,34.54,34.55,150000.0,24.0376,24.0446,24.0307,24.0376,150000.0
2011-01-10 14:30:00,34.55,34.56,34.54,34.54,118500.0,24.0376,24.0446,24.0307,24.0307,118500.0
2011-01-10 14:40:00,34.55,34.56,34.54,34.55,149800.0,24.0376,24.0446,24.0307,24.0376,149800.0
2011-01-10 14:50:00,34.55,34.56,34.53,34.53,269000.0,24.0376,24.0446,24.0237,24.0237,269000.0
2011-01-10 15:00:00,34.53,34.54,34.51,34.51,237100.0,24.0237,24.0307,24.0098,24.0098,237100.0
2011-01-10 15:10:00,34.51,34.52,34.5,34.51,231400.0,24.0098,24.0168,24.0028,24.0098,231400.0
2011-01-10 15:20:00,34.5,34.51,34.48,34.49,350500.0,24.0028,24.0098,23.9889,23.9959,350500.0
2011-01-10 15:30:00,34.49,34.49,34.48,34.48,390100.0,23.9959,23.9959,23.9889,23.9889,390100.0
2011-01-10 15:40:00,34.48,34.5,34.48,34.49,513700.0,23.9889,24.0028,23.9889,23.9959,513700.0
2011-01-10 15:50:00,34.49,34.55,34.48,34.49,1106800.0,23.9959,24.0376,23.9889,23.9959,1106800.0
2011-01-11 09:30:00,34.52,34.72,34.51,34.52,303300.0,24.0168,24.1559,24.0098,24.0168,303300.0
2011-01-11 09:40:00,34.52,34.6,34.51,34.55,302600.0,24.0168,24.0724,24.0098,24.0376,302600.0
2011-01-11 09:50:00,34.55,34.6,34.55,34.59,270900.0,24.0376,24.0724,24.0376,24.0655,270900.0
2011-01-11 10:00:00,34.6,34.67,34.59,34.65,250600.0,24.0724,24.1211,24.0655,24.1072,250600.0
2011-01-11 10:10:00,34.65,34.76,34.6,34.75,1875500.0,24.1072,24.1837,24.0724,24.1768,1875500.0
2011-01-11 10:20:00,34.76,34.85,34.75,34.81,540900.0,24.1837,24.2464,24.1768,24.2185,540900.0
2011-01-11 10:30:00,34.81,34.85,34.77,34.82,502200.0,24.2185,24.2464,24.1907,24.2255,502200.0
2011-01-11 10:40:00,34.82,34.85,34.76,34.79,133900.0,24.2255,24.2464,24.1837,24.2046,133900.0
2011-01-11 10:50:00,34.8,34.81,34.78,34.79,278700.0,24.2116,24.2185,24.1977,24.2046,278700.0
2011-01-11 11:00:00,34.78,34.8,34.77,34.79,96900.0,24.1977,24.2116,24.1907,24.2046,96900.0
2011-01-11 11:10:00,34.8,34.8,34.73,34.75,173100.0,24.2116,24.2116,24.1629,24.1768,173100.0
2011-01-11 11:20:00,34.75,34.76,34.75,34.75,30500.0,24.1768,24.1837,24.1768,24.1768,30500.0
2011-01-11 11:30:00,34.75,34.76,34.75,34.75,42400.0,24.1768,24.1837,24.1768,24.1768,42400.0
2011-01-11 11:40:00,34.76,34.76,34.75,34.76,50800.0,24.1837,24.1837,24.1768,24.1837,50800.0
2011-01-11 11:50:00,34.75,34.78,34.75,34.78,256500.0,24.1768,24.1977,24.1768,24.1977,256500.0
2011-01-11 12:00:00,34.78,34.84,34.77,34.81,573600.0,24.1977,24.2394,24.1907,24.2185,573600.0
2011-01-11 12:10:00,34.81,34.86,34.81,34.86,128400.0,24.2185,24.2533,24.2185,24.2533,128400.0
2011-01-11 12:20:00,34.85,34.92,34.85,34.9,333800.0,24.2464,24.2951,24.2464,24.2811,333800.0
2011-01-11 12:30:00,34.89,34.9,34.86,34.9,92400.0,24.2742,24.2811,24.2533,24.2811,92400.0
2011-01-11 12:40:00,34.89,34.91,34.87,34.87,69400.0,24.2742,24.2881,24.2603,24.2603,69400.0
2011-01-11 12:50:00,34.87,34.91,34.87,34.88,185300.0,24.2603,24.2881,24.2603,24.2672,185300.0
2011-01-11 13:00:00,34.89,34.9,34.83,34.86,392700.0,24.2742,24.2811,24.2324,24.2533,392700.0
2011-01-11 13:10:00,34.85,34.88,34.82,34.85,154000.0,24.2464,24.2672,24.2255,24.2464,154000.0
2011-01-11 13:20:00,34.84,34.87,34.83,34.85,78800.0,24.2394,24.2603,24.2324,24.2464,78800.0
2011-01-11 13:30:00,34.85,34.85,34.81,34.82,156500.0,24.2464,24.2464,24.2185,24.2255,156500.0
2011-01-11 13:40:00,34.82,34.82,34.75,34.75,91400.0,24.2255,24.2255,24.1768,24.1768,91400.0
2011-01-11 13:50:00,34.75,34.76,34.68,34.69,123700.0,24.1768,24.1837,24.1281,24.135,123700.0
2011-01-11 14:00:00,34.69,34.72,34.67,34.72,146600.0,24.135,24.1559,24.1211,24.1559,146600.0
2011-01-11 14:10:00,34.72,34.73,34.68,34.7,248500.0,24.1559,24.1629,24.1281,24.142,248500.0
2011-01-11 14:20:00,34.7,34.78,34.69,34.77,141700.0,24.142,24.1977,24.135,24.1907,141700.0
2011-01-11 14:30:00,34.77,34.84,34.76,34.83,221100.0,24.1907,24.2394,24.1837,24.2324,221100.0
2011-01-11 14:40:00,34.83,34.84,34.76,34.76,147100.0,24.2324,24.2394,24.1837,24.1837,147100.0
2011-01-11 14:50:00,34.77,34.84,34.76,34.84,195200.0,24.1907,24.2394,24.1837,24.2394,195200.0
2011-01-11 15:00:00,34.83,34.85,34.82,34.85,129200.0,24.2324,24.2464,24.2255,24.2464,129200.0
2011-01-11 15:10:00,34.85,34.9,34.84,34.9,172400.0,24.2464,24.2811,24.2394,24.2811,172400.0
2011-01-11 15:20:00,34.89,34.9,34.88,34.9,202500.0,24.2742,24.2811,24.2672,24.2811,202500.0
2011-01-11 15:30:00,34.9,34.9,34.83,34.89,399900.0,24.2811,24.2811,24.2324,24.2742,399900.0
2011-01-11 15:40:00,34.9,34.94,34.88,34.92,429900.0,24.2811,24.309,24.2672,24.2951,429900.0
2011-01-11 15:50:00,34.91,34.93,34.9,34.9,752200.0,24.2881,24.302,24.2811,24.2811,752200.0
2011-01-12 09:30:00,35.06,35.1,34.93,35.0,439900.0,24.3925,24.4203,24.302,24.3507,439900.0
2011-01-12 09:40:00,35.0,35.02,34.83,35.01,611400.0,24.3507,24.3646,24.2324,24.3577,611400.0
2011-01-12 09:50:00,35.01,35.03,34.96,35.02,162400.0,24.3577,24.3716,24.3229,24.3646,162400.0
2011-01-12 10:00:00,35.02,35.02,34.96,34.98,233300.0,24.3646,24.3646,24.3229,24.3368,233300.0
2011-01-12 10:10:00,34.97,35.02,34.97,35.01,189400.0,24.3298,24.3646,24.3298,24.3577,189400.0
2011-01-12 10:20:00,35.01,35.04,35.0,35.03,223200.0,24.3577,24.3785,24.3507,24.3716,223200.0
2011-01-12 10:30:00,35.02,35.04,34.99,34.99,156100.0,24.3646,24.3785,24.3438,24.3438,156100.0
2011-01-12 10:40:00,34.99,35.01,34.96,35.0,164400.0,24.3438,24.3577,24.3229,24.3507,164400.0
2011-01-12 10:50:00,34.99,35.01,34.97,35.01,88000.0,24.3438,24.3577,24.3298,24.3577,88000.0
2011-01-12 11:00:00,35.01,35.04,35.0,35.04,3226900.0,24.3577,24.3785,24.3507,24.3785,3226900.0
2011-01-12 11:10:00,35.04,35.06,35.03,35.04,255300.0,24.3785,24.3925,24.3716,24.3785,255300.0
2011-01-12 11:20:00,35.05,35.06,35.02,35.06,150100.0,24.3855,24.3925,24.3646,24.3925,150100.0
2011-01-12 11:30:00,35.06,35.06,34.99,35.0,131000.0,24.3925,24.3925,24.3438,24.3507,131000.0
2011-01-12 11:40:00,35.0,35.03,34.99,35.02,145400.0,24.3507,24.3716,24.3438,24.3646,145400.0
2011-01-12 11:50:00,35.02,35.05,35.01,35.01,103600.0,24.3646,24.3855,24.3577,24.3577,103600.0
2011-01-12 12:00:00,35.01,35.02,35.01,35.02,42200.0,24.3577,24.3646,24.3577,24.3646,42200.0
2011-01-12 12:10:00,35.01,35.03,35.01,35.02,62400.0,24.3577,24.3716,24.3577,24.3646,62400.0
2011-01-12 12:20:00,35.02,35.03,35.01,35.03,61000.0,24.3646,24.3716,24.3577,24.3716,61000.0
2011-01-12 12:30:00,35.03,35.03,35.0,35.02,1582200.0,24.3716,24.3716,24.3507,24.3646,1582200.0
2011-01-12 12:40:00,35.02,35.04,35.01,35.03,44900.0,24.3646,24.3785,24.3577,24.3716,44900.0
2011-01-12 12:50:00,35.04,35.05,35.01,35.02,112500.0,24.3785,24.3855,24.3577,24.3646,112500.0
2011-01-12 13:00:00,35.02,35.03,34.98,34.98,55400.0,24.3646,24.3716,24.3368,24.3368,55400.0
2011-01-12 13:10:00,34.98,35.0,34.98,34.99,64800.0,24.3368,24.3507,24.3368,24.3438,64800.0
2011-01-12 13:20:00,34.99,35.03,34.98,35.02,182000.0,24.3438,24.3716,24.3368,24.3646,182000.0
2011-01-12 13:30:00,35.02,35.04,35.02,35.03,83000.0,24.3646,24.3785,24.3646,24.3716,83000.0
2011-01-12 13:40:00,35.03,35.03,35.02,35.02,27500.0,24.3716,24.3716,24.3646,24.3646,27500.0
2011-01-12 13:50:00,35.03,35.05,35.02,35.04,90200.0,24.3716,24.3855,24.3646,24.3785,90200.0
2011-01-12 14:00:00,35.04,35.05,35.0,35.01,106300.0,24.3785,24.3855,24.3507,24.3577,106300.0
2011-01-12 14:10:00,35.01,35.06,35.01,35.06,153900.0,24.3577,24.3925,24.3577,24.3925,153900.0
2011-01-12 14:20:00,35.06,35.07,35.05,35.06,204700.0,24.3925,24.3994,24.3855,24.3925,204700.0
2011-01-12 14:30:00,35.06,35.1,35.05,35.08,307500.0,24.3925,24.4203,24.3855,24.4064,307500.0
2011-01-12 14:40:00,35.08,35.09,35.05,35.09,154400.0,24.4064,24.4133,24.3855,24.4133,154400.0
2011-01-12 14:50:00,35.09,35.09,35.08,35.09,85700.0,24.4133,24.4133,24.4064,24.4133,85700.0
2011-01-12 15:00:00,35.08,35.09,35.01,35.01,218200.0,24.4064,24.4133,24.3577,24.3577,218200.0
2011-01-12 15:10:00,35.01,35.04,34.96,35.03,331000.0,24.3577,24.3785,24.3229,24.3716,331000.0
2011-01-12 15:20:00,35.03,35.04,35.0,35.0,162600.0,24.3716,24.3785,24.3507,24.3507,162600.0
2011-01-12 15:30:00,35.0,35.03,35.0,35.03,113600.0,24.3507,24.3716,24.3507,24.3716,113600.0
2011-01-12 15:40:00,35.03,35.04,35.0,35.02,217600.0,24.3716,24.3785,24.3507,24.3646,217600.0
2011-01-12 15:50:00,35.02,35.05,35.01,35.04,502800.0,24.3646,24.3855,24.3577,24.3785,502800.0
2011-01-13 09:30:00,35.07,35.08,34.96,35.08,186000.0,24.3994,24.4064,24.3229,24.4064,186000.0
2011-01-13 09:40:00,35.08,35.08,34.95,34.96,128400.0,24.4064,24.4064,24.3159,24.3229,128400.0
2011-01-13 09:50:00,34.95,34.98,34.93,34.97,140500.0,24.3159,24.3368,24.302,24.3298,140500.0
2011-01-13 10:00:00,34.97,34.99,34.9,34.9,146100.0,24.3298,24.3438,24.2811,24.2811,146100.0
2011-01-13 10:10:00,34.9,34.94,34.89,34.92,87900.0,24.2811,24.309,24.2742,24.2951,87900.0
2011-01-13 10:20:00,34.92,34.93,34.85,34.86,75900.0,24.2951,24.302,24.2464,24.2533,75900.0
2011-01-13 10:30:00,34.87,34.89,34.84,34.86,91000.0,24.2603,24.2742,24.2394,24.2533,91000.0
2011-01-13 10:40:00,34.86,34.86,34.82,34.84,39500.0,24.2533,24.2533,24.2255,24.2394,39500.0
2011-01-13 10:50:00,34.84,34.84,34.79,34.81,125100.0,24.2394,24.2394,24.2046,24.2185,125100.0
2011-01-13 11:00:00,34.81,34.82,34.78,34.79,71600.0,24.2185,24.2255,24.1977,24.2046,71600.0
2011-01-13 11:10:00,34.79,34.81,34.79,34.81,34000.0,24.2046,24.2185,24.2046,24.2185,34000.0
2011-01-13 11:20:00,34.81,34.84,34.8,34.84,65400.0,24.2185,24.2394,24.2116,24.2394,65400.0
2011-01-13 11:30:00,34.83,34.87,34.83,34.85,124700.0,24.2324,24.2603,24.2324,24.2464,124700.0
2011-01-13 11:40:00,34.85,34.89,34.82,34.83,139000.0,24.2464,24.2742,24.2255,24.2324,139000.0
2011-01-13 11:50:00,34.83,34.88,34.82,34.87,62200.0,24.2324,24.2672,24.2255,24.2603,62200.0
2011-01-13 12:00:00,34.88,34.89,34.86,34.88,45700.0,24.2672,24.2742,24.2533,24.2672,45700.0
2011-01-13 12:10:00,34.88,34.91,34.87,34.88,72200.0,24.2672,24.2881,24.2603,24.2672,72200.0
2011-01-13 12:20:00,34.89,34.89,34.86,34.88,69800.0,24.2742,24.2742,24.2533,24.2672,69800.0
2011-01-13 12:30:00,34.88,34.9,34.85,34.87,125900.0,24.2672,24.2811,24.2464,24.2603,125900.0
2011-01-13 12:40:00,34.87,34.88,34.85,34.86,41700.0,24.2603,24.2672,24.2464,24.2533,41700.0
2011-01-13 12:50:00,34.85,34.88,34.85,34.85,74800.0,24.2464,24.2672,24.2464,24.2464,74800.0
2011-01-13 13:00:00,34.86,34.86,34.83,34.84,55300.0,24.2533,24.2533,24.2324,24.2394,55300.0
2011-01-13 13:10:00,34.85,34.87,34.84,34.87,46700.0,24.2464,24.2603,24.2394,24.2603,46700.0
2011-01-13 13:20:00,34.87,34.88,34.84,34.86,80000.0,24.2603,24.2672,24.2394,24.2533,80000.0
2011-01-13 13:30:00,34.86,34.86,34.82,34.83,97200.0,24.2533,24.2533,24.2255,24.2324,97200.0
2011-01-13 13:40:00,34.82,34.86,34.82,34.85,82400.0,24.2255,24.2533,24.2255,24.2464,82400.0
2011-01-13 13:50:00,34.85,34.88,34.84,34.87,65500.0,24.2464,24.2672,24.2394,24.2603,65500.0
2011-01-13 14:00:00,34.87,34.88,34.83,34.84,126500.0,24.2603,24.2672,24.2324,24.2394,126500.0
2011-01-13 14:10:00,34.85,34.85,34.78,34.8,158500.0,24.2464,24.2464,24.1977,24.2116,158500.0
2011-01-13 14:20:00,34.8,34.85,34.8,34.85,75000.0,24.2116,24.2464,24.2116,24.2464,75000.0
2011-01-13 14:30:00,34.85,34.85,34.83,34.84,99700.0,24.2464,24.2464,24.2324,24.2394,99700.0
2011-01-13 14:40:00,34.83,34.84,34.8,34.8,82700.0,24.2324,24.2394,24.2116,24.2116,82700.0
2011-01-13 14:50:00,34.81,34.82,34.78,34.8,153700.0,24.2185,24.2255,24.1977,24.2116,153700.0
2011-01-13 15:00:00,34.81,34.85,34.81,34.85,44300.0,24.2185,24.2464,24.2185,24.2464,44300.0
2011-01-13 15:10:00,34.85,34.89,34.82,34.85,108200.0,24.2464,24.2742,24.2255,24.2464,108200.0
2011-01-13 15:20:00,34.84,34.86,34.83,34.86,86700.0,24.2394,24.2533,24.2324,24.2533,86700.0
2011-01-13 15:30:00,34.85,34.91,34.84,34.91,169900.0,24.2464,24.2881,24.2394,24.2881,169900.0
2011-01-13 15:40:00,34.9,34.92,34.87,34.92,159000.0,24.2811,24.2951,24.2603,24.2951,159000.0
2011-01-13 15:50:00,34.91,34.92,34.86,34.89,286900.0,24.2881,24.2951,24.2533,24.2742,286900.0
2011-01-14 09:30:00,34.88,35.01,34.81,34.94,133100.0,24.2672,24.3577,24.2185,24.309,133100.0
2011-01-14 09:40:00,34.93,34.96,34.8,34.81,96600.0,24.302,24.3229,24.2116,24.2185,96600.0
2011-01-14 09:50:00,34.8,34.88,34.8,34.82,100900.0,24.2116,24.2672,24.2116,24.2255,100900.0
2011-01-14 10:00:00,34.83,34.9,34.8,34.85,136300.0,24.2324,24.2811,24.2116,24.2464,136300.0
2011-01-14 10:10:00,34.86,34.87,34.78,34.78,157300.0,24.2533,24.2603,24.1977,24.1977,157300.0
2011-01-14 10:20:00,34.77,34.78,34.71,34.71,165500.0,24.1907,24.1977,24.149,24.149,165500.0
2011-01-14 10:30:00,34.71,34.73,34.7,34.71,48200.0,24.149,24.1629,24.142,24.149,48200.0
2011-01-14 10:40:00,34.72,34.72,34.7,34.7,85400.0,24.1559,24.1559,24.142,24.142,85400.0
2011-01-14 10:50:00,34.71,34.72,34.69,34.7,101100.0,24.149,24.1559,24.135,24.142,101100.0
2011-01-14 11:00:00,34.69,34.7,34.68,34.7,69500.0,24.135,24.142,24.1281,24.142,69500.0
2011-01-14 11:10:00,34.71,34.72,34.65,34.65,153100.0,24.149,24.1559,24.1072,24.1072,153100.0
2011-01-14 11:20:00,34.65,34.66,34.63,34.63,95500.0,24.1072,24.1142,24.0933,24.0933,95500.0
2011-01-14 11:30:00,34.65,34.72,34.64,34.72,85100.0,24.1072,24.1559,24.1002,24.1559,85100.0
2011-01-14 11:40:00,34.71,34.73,34.71,34.72,42100.0,24.149,24.1629,24.149,24.1559,42100.0
2011-01-14 11:50:00,34.72,34.73,34.69,34.71,48500.0,24.1559,24.1629,24.135,24.149,48500.0
2011-01-14 12:00:00,34.71,34.71,34.7,34.71,27100.0,24.149,24.149,24.142,24.149,27100.0
2011-01-14 12:10:00,34.7,34.74,34.7,34.74,55600.0,24.142,24.1698,24.142,24.1698,55600.0
2011-01-14 12:20:00,34.73,34.74,34.71,34.72,58000.0,24.1629,24.1698,24.149,24.1559,58000.0
2011-01-14 12:30:00,34.72,34.78,34.71,34.77,101900.0,24.1559,24.1977,24.149,24.1907,101900.0
2011-01-14 12:40:00,34.76,34.77,34.74,34.75,46500.0,24.1837,24.1907,24.1698,24.1768,46500.0
2011-01-14 12:50:00,34.76,34.76,34.72,34.75,98400.0,24.1837,24.1837,24.1559,24.1768,98400.0
2011-01-14 13:00:00,34.75,34.77,34.74,34.76,109800.0,24.1768,24.1907,24.1698,24.1837,109800.0
2011-01-14 13:10:00,34.76,34.78,34.75,34.75,44800.0,24.1837,24.1977,24.1768,24.1768,44800.0
2011-01-14 13:20:00,34.75,34.76,34.74,34.76,30400.0,24.1768,24.1837,24.1698,24.1837,30400.0
2011-01-14 13:30:00,34.76,34.77,34.75,34.77,25200.0,24.1837,24.1907,24.1768,24.1907,25200.0
2011-01-14 13:40:00,34.77,34.77,34.76,34.76,27400.0,24.1907,24.1907,24.1837,24.1837,27400.0
2011-01-14 13:50:00,34.77,34.8,34.76,34.79,78100.0,24.1907,24.2116,24.1837,24.2046,78100.0
2011-01-14 14:00:00,34.79,34.81,34.79,34.81,52500.0,24.2046,24.2185,24.2046,24.2185,52500.0
2011-01-14 14:10:00,34.81,34.81,34.78,34.79,62000.0,24.2185,24.2185,24.1977,24.2046,62000.0
2011-01-14 14:20:00,34.79,34.79,34.78,34.79,68100.0,24.2046,24.2046,24.1977,24.2046,68100.0
2011-01-14 14:30:00,34.78,34.81,34.78,34.79,181800.0,24.1977,24.2185,24.1977,24.2046,181800.0
2011-01-14 14:40:00,34.79,34.81,34.78,34.8,133900.0,24.2046,24.2185,24.1977,24.2116,133900.0
2011-01-14 14:50:00,34.8,34.81,34.79,34.8,71500.0,24.2116,24.2185,24.2046,24.2116,71500.0
2011-01-14 15:00:00,34.79,34.82,34.79,34.8,82200.0,24.2046,24.2255,24.2046,24.2116,82200.0
2011-01-14 15:10:00,34.81,34.81,34.79,34.81,74800.0,24.2185,24.2185,24.2046,24.2185,74800.0
2011-01-14 15:20:00,34.8,34.81,34.79,34.8,109800.0,24.2116,24.2185,24.2046,24.2116,109800.0
2011-01-14 15:30:00,34.8,34.81,34.79,34.81,263400.0,24.2116,24.2185,24.2046,24.2185,263400.0
2011-01-14 15:40:00,34.81,34.87,34.8,34.87,191000.0,24.2185,24.2603,24.2116,24.2603,191000.0
2011-01-14 15:50:00,34.86,34.92,34.86,34.89,700900.0,24.2533,24.2951,24.2533,24.2742,700900.0
2011-01-18 09:30:00,34.93,35.1,34.92,34.93,376100.0,24.302,24.4203,24.2951,24.302,376100.0
2011-01-18 09:40:00,34.93,34.93,34.85,34.9,143800.0,24.302,24.302,24.2464,24.2811,143800.0
2011-01-18 09:50:00,34.89,34.9,34.85,34.88,217700.0,24.2742,24.2811,24.2464,24.2672,217700.0
2011-01-18 10:00:00,34.87,34.91,34.84,34.85,234800.0,24.2603,24.2881,24.2394,24.2464,234800.0
2011-01-18 10:10:00,34.84,34.91,34.84,34.9,211400.0,24.2394,24.2881,24.2394,24.2811,211400.0
2011-01-18 10:20:00,34.9,34.91,34.86,34.9,111800.0,24.2811,24.2881,24.2533,24.2811,111800.0
2011-01-18 10:30:00,34.9,34.91,34.87,34.9,87600.0,24.2811,24.2881,24.2603,24.2811,87600.0
2011-01-18 10:40:00,34.9,34.9,34.86,34.87,400800.0,24.2811,24.2811,24.2533,24.2603,400800.0
2011-01-18 10:50:00,34.86,34.89,34.86,34.88,82600.0,24.2533,24.2742,24.2533,24.2672,82600.0
2011-01-18 11:00:00,34.88,34.91,34.88,34.88,125500.0,24.2672,24.2881,24.2672,24.2672,125500.0
2011-01-18 11:10:00,34.88,34.89,34.85,34.87,103600.0,24.2672,24.2742,24.2464,24.2603,103600.0
2011-01-18 11:20:00,34.86,34.89,34.81,34.83,93000.0,24.2533,24.2742,24.2185,24.2324,93000.0
2011-01-18 11:30:00,34.84,34.89,34.83,34.88,76800.0,24.2394,24.2742,24.2324,24.2672,76800.0
2011-01-18 11:40:00,34.88,34.9,34.88,34.9,62800.0,24.2672,24.2811,24.2672,24.2811,62800.0
2011-01-18 11:50:00,34.89,34.9,34.87,34.9,258400.0,24.2742,24.2811,24.2603,24.2811,258400.0
2011-01-18 12:00:00,34.9,34.91,34.87,34.9,159100.0,24.2811,24.2881,24.2603,24.2811,159100.0
2011-01-18 12:10:00,34.91,34.91,34.88,34.88,66600.0,24.2881,24.2881,24.2672,24.2672,66600.0
2011-01-18 12:20:00,34.88,34.89,34.83,34.83,92500.0,24.2672,24.2742,24.2324,24.2324,92500.0
2011-01-18 12:30:00,34.84,34.86,34.83,34.86,70800.0,24.2394,24.2533,24.2324,24.2533,70800.0
2011-01-18 12:40:00,34.85,34.86,34.84,34.85,88300.0,24.2464,24.2533,24.2394,24.2464,88300.0
2011-01-18 12:50:00,34.85,34.86,34.84,34.85,65500.0,24.2464,24.2533,24.2394,24.2464,65500.0
2011-01-18 13:00:00,34.86,34.86,34.85,34.85,34500.0,24.2533,24.2533,24.2464,24.2464,34500.0
2011-01-18 13:10:00,34.85,34.86,34.83,34.83,103900.0,24.2464,24.2533,24.2324,24.2324,103900.0
2011-01-18 13:20:00,34.83,34.84,34.8,34.81,81200.0,24.2324,24.2394,24.2116,24.2185,81200.0
2011-01-18 13:30:00,34.81,34.81,34.8,34.8,56800.0,24.2185,24.2185,24.2116,24.2116,56800.0
2011-01-18 13:40:00,34.81,34.82,34.8,34.81,90100.0,24.2185,24.2255,24.2116,24.2185,90100.0
2011-01-18 13:50:00,34.81,34.81,34.8,34.81,62300.0,24.2185,24.2185,24.2116,24.2185,62300.0
2011-01-18 14:00:00,34.8,34.81,34.8,34.81,69900.0,24.2116,24.2185,24.2116,24.2185,69900.0
2011-01-18 14:10:00,34.81,34.83,34.8,34.82,112000.0,24.2185,24.2324,24.2116,24.2255,112000.0
2011-01-18 14:20:00,34.82,34.82,34.81,34.81,55600.0,24.2255,24.2255,24.2185,24.2185,55600.0
2011-01-18 14:30:00,34.82,34.84,34.81,34.83,67000.0,24.2255,24.2394,24.2185,24.2324,67000.0
2011-01-18 14:40:00,34.84,34.84,34.77,34.78,202800.0,24.2394,24.2394,24.1907,24.1977,202800.0
2011-01-18 14:50:00,34.77,34.79,34.77,34.78,87100.0,24.1907,24.2046,24.1907,24.1977,87100.0
2011-01-18 15:00:00,34.79,34.79,34.78,34.78,74200.0,24.2046,24.2046,24.1977,24.1977,74200.0
2011-01-18 15:10:00,34.79,34.8,34.78,34.8,120400.0,24.2046,24.2116,24.1977,24.2116,120400.0
2011-01-18 15:20:00,34.8,34.8,34.79,34.79,140400.0,24.2116,24.2116,24.2046,24.2046,140400.0
2011-01-18 15:30:00,34.8,34.81,34.79,34.8,415900.0,24.2116,24.2185,24.2046,24.2116,415900.0
2011-01-18 15:40:00,34.8,34.8,34.76,34.76,273700.0,24.2116,24.2116,24.1837,24.1837,273700.0
2011-01-18 15:50:00,34.76,34.81,34.76,34.78,623100.0,24.1837,24.2185,24.1837,24.1977,623100.0
2011-01-19 09:30:00,34.7,34.85,34.7,34.73,188000.0,24.142,24.2464,24.142,24.1629,188000.0
2011-01-19 09:40:00,34.73,34.78,34.71,34.74,409300.0,24.1629,24.1977,24.149,24.1698,409300.0
2011-01-19 09:50:00,34.74,34.78,34.68,34.73,474700.0,24.1698,24.1977,24.1281,24.1629,474700.0
2011-01-19 10:00:00,34.72,34.77,34.71,34.75,246900.0,24.1559,24.1907,24.149,24.1768,246900.0
2011-01-19 10:10:00,34.74,34.75,34.64,34.69,260300.0,24.1698,24.1768,24.1002,24.135,260300.0
2011-01-19 10:20:00,34.69,34.75,34.68,34.74,95100.0,24.135,24.1768,24.1281,24.1698,95100.0
2011-01-19 10:30:00,34.73,34.75,34.68,34.7,71800.0,24.1629,24.1768,24.1281,24.142,71800.0
2011-01-19 10:40:00,34.71,34.76,34.69,34.75,101600.0,24.149,24.1837,24.135,24.1768,101600.0
2011-01-19 10:50:00,34.74,34.75,34.73,34.75,62500.0,24.1698,24.1768,24.1629,24.1768,62500.0
2011-01-19 11:00:00,34.75,34.75,34.72,34.75,129100.0,24.1768,24.1768,24.1559,24.1768,129100.0
2011-01-19 11:10:00,34.75,34.75,34.69,34.74,96500.0,24.1768,24.1768,24.135,24.1698,96500.0
2011-01-19 11:20:00,34.74,34.75,34.73,34.75,45900.0,24.1698,24.1768,24.1629,24.1768,45900.0
2011-01-19 11:30:00,34.75,34.76,34.72,34.73,207500.0,24.1768,24.1837,24.1559,24.1629,207500.0
2011-01-19 11:40:00,34.72,34.74,34.7,34.74,48600.0,24.1559,24.1698,24.142,24.1698,48600.0
2011-01-19 11:50:00,34.74,34.74,34.71,34.72,63200.0,24.1698,24.1698,24.149,24.1559,63200.0
2011-01-19 12:00:00,34.73,34.75,34.72,34.74,76100.0,24.1629,24.1768,24.1559,24.1698,76100.0
2011-01-19 12:10:00,34.74,34.75,34.73,34.73,71200.0,24.1698,24.1768,24.1629,24.1629,71200.0
2011-01-19 12:20:00,34.73,34.74,34.69,34.7,42200.0,24.1629,24.1698,24.135,24.142,42200.0
2011-01-19 12:30:00,34.7,34.7,34.62,34.66,103900.0,24.142,24.142,24.0863,24.1142,103900.0
2011-01-19 12:40:00,34.66,34.66,34.62,34.63,73400.0,24.1142,24.1142,24.0863,24.0933,73400.0
2011-01-19 12:50:00,34.64,34.67,34.62,34.67,57400.0,24.1002,24.1211,24.0863,24.1211,57400.0
2011-01-19 13:00:00,34.67,34.7,34.65,34.7,51000.0,24.1211,24.142,24.1072,24.142,51000.0
2011-01-19 13:10:00,34.69,34.7,34.65,34.66,138200.0,24.135,24.142,24.1072,24.1142,138200.0
2011-01-19 13:20:00,34.66,34.67,34.64,34.65,98500.0,24.1142,24.1211,24.1002,24.1072,98500.0
2011-01-19 13:30:00,34.65,34.66,34.65,34.65,30000.0,24.1072,24.1142,24.1072,24.1072,30000.0
2011-01-19 13:40:00,34.65,34.67,34.62,34.63,96000.0,24.1072,24.1211,24.0863,24.0933,96000.0
2011-01-19 13:50:00,34.63,34.66,34.6,34.65,132600.0,24.0933,24.1142,24.0724,24.1072,132600.0
2011-01-19 14:00:00,34.66,34.68,34.65,34.68,66200.0,24.1142,24.1281,24.1072,24.1281,66200.0
2011-01-19 14:10:00,34.68,34.7,34.65,34.68,75500.0,24.1281,24.142,24.1072,24.1281,75500.0
2011-01-19 14:20:00,34.67,34.7,34.65,34.7,127700.0,24.1211,24.142,24.1072,24.142,127700.0
2011-01-19 14:30:00,34.69,34.7,34.67,34.7,90900.0,24.135,24.142,24.1211,24.142,90900.0
2011-01-19 14:40:00,34.69,34.7,34.64,34.66,148200.0,24.135,24.142,24.1002,24.1142,148200.0
2011-01-19 14:50:00,34.66,34.67,34.61,34.63,164000.0,24.1142,24.1211,24.0794,24.0933,164000.0
2011-01-19 15:00:00,34.62,34.67,34.62,34.64,120900.0,24.0863,24.1211,24.0863,24.1002,120900.0
2011-01-19 15:10:00,34.64,34.67,34.63,34.67,107900.0,24.1002,24.1211,24.0933,24.1211,107900.0
2011-01-19 15:20:00,34.67,34.67,34.63,34.66,145700.0,24.1211,24.1211,24.0933,24.1142,145700.0
2011-01-19 15:30:00,34.66,34.67,34.63,34.67,266600.0,24.1142,24.1211,24.0933,24.1211,266600.0
2011-01-19 15:40:00,34.67,34.67,34.62,34.64,506200.0,24.1211,24.1211,24.0863,24.1002,506200.0
2011-01-19 15:50:00,34.64,34.65,34.63,34.65,915000.0,24.1002,24.1072,24.0933,24.1072,915000.0
2011-01-20 09:30:00,34.6,34.73,34.52,34.53,383600.0,24.0724,24.1629,24.0168,24.0237,383600.0
2011-01-20 09:40:00,34.54,34.59,34.53,34.57,179900.0,24.0307,24.0655,24.0237,24.0515,179900.0
2011-01-20 09:50:00,34.57,34.62,34.54,34.62,291400.0,24.0515,24.0863,24.0307,24.0863,291400.0
2011-01-20 10:00:00,34.62,34.7,34.62,34.66,295200.0,24.0863,24.142,24.0863,24.1142,295200.0
2011-01-20 10:10:00,34.66,34.68,34.61,34.62,181700.0,24.1142,24.1281,24.0794,24.0863,181700.0
2011-01-20 10:20:00,34.62,34.63,34.53,34.56,147100.0,24.0863,24.0933,24.0237,24.0446,147100.0
2011-01-20 10:30:00,34.56,34.57,34.52,34.53,109300.0,24.0446,24.0515,24.0168,24.0237,109300.0
2011-01-20 10:40:00,34.53,34.56,34.51,34.54,119900.0,24.0237,24.0446,24.0098,24.0307,119900.0
2011-01-20 10:50:00,34.54,34.57,34.51,34.51,150800.0,24.0307,24.0515,24.0098,24.0098,150800.0
2011-01-20 11:00:00,34.52,34.53,34.5,34.51,132500.0,24.0168,24.0237,24.0028,24.0098,132500.0
2011-01-20 11:10:00,34.51,34.53,34.51,34.53,81900.0,24.0098,24.0237,24.0098,24.0237,81900.0
2011-01-20 11:20:00,34.53,34.56,34.5,34.56,163200.0,24.0237,24.0446,24.0028,24.0446,163200.0
2011-01-20 11:30:00,34.55,34.59,34.53,34.59,161000.0,24.0376,24.0655,24.0237,24.0655,161000.0
2011-01-20 11:40:00,34.58,34.67,34.58,34.66,202100.0,24.0585,24.1211,24.0585,24.1142,202100.0
2011-01-20 11:50:00,34.66,34.67,34.64,34.65,319900.0,24.1142,24.1211,24.1002,24.1072,319900.0
2011-01-20 12:00:00,34.65,34.65,34.62,34.62,148700.0,24.1072,24.1072,24.0863,24.0863,148700.0
2011-01-20 12:10:00,34.63,34.65,34.62,34.65,200500.0,24.0933,24.1072,24.0863,24.1072,200500.0
2011-01-20 12:20:00,34.64,34.65,34.62,34.64,166000.0,24.1002,24.1072,24.0863,24.1002,166000.0
2011-01-20 12:30:00,34.64,34.65,34.63,34.64,108500.0,24.1002,24.1072,24.0933,24.1002,108500.0
2011-01-20 12:40:00,34.65,34.65,34.64,34.64,165700.0,24.1072,24.1072,24.1002,24.1002,165700.0
2011-01-20 12:50:00,34.64,34.65,34.64,34.64,135300.0,24.1002,24.1072,24.1002,24.1002,135300.0
2011-01-20 13:00:00,34.65,34.68,34.64,34.65,198900.0,24.1072,24.1281,24.1002,24.1072,198900.0
2011-01-20 13:10:00,34.65,34.65,34.64,34.65,106700.0,24.1072,24.1072,24.1002,24.1072,106700.0
2011-01-20 13:20:00,34.65,34.65,34.64,34.64,84200.0,24.1072,24.1072,24.1002,24.1002,84200.0
2011-01-20 13:30:00,34.64,34.65,34.64,34.65,139400.0,24.1002,24.1072,24.1002,24.1072,139400.0
2011-01-20 13:40:00,34.65,34.65,34.64,34.65,107100.0,24.1072,24.1072,24.1002,24.1072,107100.0
2011-01-20 13:50:00,34.64,34.65,34.64,34.64,59500.0,24.1002,24.1072,24.1002,24.1002,59500.0
2011-01-20 14:00:00,34.65,34.65,34.64,34.64,195100.0,24.1072,24.1072,24.1002,24.1002,195100.0
2011-01-20 14:10:00,34.65,34.65,34.62,34.63,136300.0,24.1072,24.1072,24.0863,24.0933,136300.0
2011-01-20 14:20:00,34.62,34.65,34.61,34.64,94100.0,24.0863,24.1072,24.0794,24.1002,94100.0
2011-01-20 14:30:00,34.65,34.75,34.64,34.74,478900.0,24.1072,24.1768,24.1002,24.1698,478900.0
2011-01-20 14:40:00,34.75,34.76,34.71,34.71,117000.0,24.1768,24.1837,24.149,24.149,117000.0
2011-01-20 14:50:00,34.71,34.75,34.71,34.75,106200.0,24.149,24.1768,24.149,24.1768,106200.0
2011-01-20 15:00:00,34.74,34.76,34.72,34.72,106600.0,24.1698,24.1837,24.1559,24.1559,106600.0
2011-01-20 15:10:00,34.72,34.76,34.72,34.74,96100.0,24.1559,24.1837,24.1559,24.1698,96100.0
2011-01-20 15:20:00,34.73,34.76,34.71,34.71,79100.0,24.1629,24.1837,24.149,24.149,79100.0
2011-01-20 15:30:00,34.71,34.74,34.7,34.74,95500.0,24.149,24.1698,24.142,24.1698,95500.0
2011-01-20 15:40:00,34.74,34.76,34.71,34.73,153900.0,24.1698,24.1837,24.149,24.1629,153900.0
2011-01-20 15:50:00,34.74,34.75,34.72,34.75,268900.0,24.1698,24.1768,24.1559,24.1768,268900.0
2011-01-21 09:30:00,34.97,34.97,34.77,34.93,816600.0,24.3298,24.3298,24.1907,24.302,816600.0
2011-01-21 09:40:00,34.92,34.96,34.89,34.91,193100.0,24.2951,24.3229,24.2742,24.2881,193100.0
2011-01-21 09:50:00,34.9,34.94,34.89,34.92,137300.0,24.2811,24.309,24.2742,24.2951,137300.0
2011-01-21 10:00:00,34.92,34.95,34.9,34.91,144900.0,24.2951,24.3159,24.2811,24.2881,144900.0
2011-01-21 10:10:00,34.9,34.92,34.83,34.84,75500.0,24.2811,24.2951,24.2324,24.2394,75500.0
2011-01-21 10:20:00,34.86,34.92,34.85,34.89,74500.0,24.2533,24.2951,24.2464,24.2742,74500.0
2011-01-21 10:30:00,34.88,34.91,34.87,34.88,69400.0,24.2672,24.2881,24.2603,24.2672,69400.0
2011-01-21 10:40:00,34.89,34.92,34.88,34.89,58400.0,24.2742,24.2951,24.2672,24.2742,58400.0
2011-01-21 10:50:00,34.89,34.92,34.86,34.92,89200.0,24.2742,24.2951,24.2533,24.2951,89200.0
2011-01-21 11:00:00,34.91,34.92,34.86,34.87,118400.0,24.2881,24.2951,24.2533,24.2603,118400.0
2011-01-21 11:10:00,34.87,34.88,34.84,34.87,81600.0,24.2603,24.2672,24.2394,24.2603,81600.0
2011-01-21 11:20:00,34.87,34.93,34.86,34.92,97200.0,24.2603,24.302,24.2533,24.2951,97200.0
2011-01-21 11:30:00,34.92,34.93,34.9,34.9,70800.0,24.2951,24.302,24.2811,24.2811,70800.0
2011-01-21 11:40:00,34.9,34.93,34.89,34.91,77500.0,24.2811,24.302,24.2742,24.2881,77500.0
2011-01-21 11:50:00,34.9,34.92,34.89,34.91,41400.0,24.2811,24.2951,24.2742,24.2881,41400.0
2011-01-21 12:00:00,34.9,34.9,34.85,34.9,93400.0,24.2811,24.2811,24.2464,24.2811,93400.0
2011-01-21 12:10:00,34.89,34.92,34.88,34.92,66500.0,24.2742,24.2951,24.2672,24.2951,66500.0
2011-01-21 12:20:00,34.92,34.98,34.92,34.97,76600.0,24.2951,24.3368,24.2951,24.3298,76600.0
2011-01-21 12:30:00,34.97,34.98,34.9,34.9,54400.0,24.3298,24.3368,24.2811,24.2811,54400.0
2011-01-21 12:40:00,34.9,34.91,34.9,34.9,76600.0,24.2811,24.2881,24.2811,24.2811,76600.0
2011-01-21 12:50:00,34.91,34.94,34.9,34.92,72900.0,24.2881,24.309,24.2811,24.2951,72900.0
2011-01-21 13:00:00,34.92,34.95,34.91,34.93,44100.0,24.2951,24.3159,24.2881,24.302,44100.0
2011-01-21 13:10:00,34.94,34.96,34.92,34.95,84700.0,24.309,24.3229,24.2951,24.3159,84700.0
2011-01-21 13:20:00,34.94,34.95,34.9,34.9,58100.0,24.309,24.3159,24.2811,24.2811,58100.0
2011-01-21 13:30:00,34.91,34.95,34.9,34.94,36500.0,24.2881,24.3159,24.2811,24.309,36500.0
2011-01-21 13:40:00,34.94,34.95,34.87,34.87,77400.0,24.309,24.3159,24.2603,24.2603,77400.0
2011-01-21 13:50:00,34.88,34.88,34.85,34.85,191700.0,24.2672,24.2672,24.2464,24.2464,191700.0
2011-01-21 14:00:00,34.85,34.87,34.85,34.86,117600.0,24.2464,24.2603,24.2464,24.2533,117600.0
2011-01-21 14:10:00,34.86,34.86,34.82,34.83,60600.0,24.2533,24.2533,24.2255,24.2324,60600.0
2011-01-21 14:20:00,34.82,34.83,34.8,34.81,76200.0,24.2255,24.2324,24.2116,24.2185,76200.0
2011-01-21 14:30:00,34.81,34.84,34.81,34.83,125000.0,24.2185,24.2394,24.2185,24.2324,125000.0
2011-01-21 14:40:00,34.83,34.83,34.81,34.81,105300.0,24.2324,24.2324,24.2185,24.2185,105300.0
2011-01-21 14:50:00,34.81,34.83,34.81,34.81,93400.0,24.2185,24.2324,24.2185,24.2185,93400.0
2011-01-21 15:00:00,34.81,34.83,34.81,34.82,67100.0,24.2185,24.2324,24.2185,24.2255,67100.0
2011-01-21 15:10:00,34.83,34.83,34.82,34.83,82900.0,24.2324,24.2324,24.2255,24.2324,82900.0
2011-01-21 15:20:00,34.82,34.83,34.76,34.77,249300.0,24.2255,24.2324,24.1837,24.1907,249300.0
2011-01-21 15:30:00,34.77,34.82,34.76,34.81,175000.0,24.1907,24.2255,24.1837,24.2185,175000.0
2011-01-21 15:40:00,34.81,34.85,34.81,34.85,151800.0,24.2185,24.2464,24.2185,24.2464,151800.0
2011-01-21 15:50:00,34.85,34.85,34.76,34.76,798100.0,24.2464,24.2464,24.1837,24.1837,798100.0
2011-01-24 09:30:00,34.66,34.75,34.66,34.67,285800.0,24.1142,24.1768,24.1142,24.1211,285800.0
2011-01-24 09:40:00,34.67,34.75,34.67,34.74,184100.0,24.1211,24.1768,24.1211,24.1698,184100.0
2011-01-24 09:50:00,34.75,34.86,34.73,34.74,640400.0,24.1768,24.2533,24.1629,24.1698,640400.0
2011-01-24 10:00:00,34.74,34.76,34.72,34.73,211400.0,24.1698,24.1837,24.1559,24.1629,211400.0
2011-01-24 10:10:00,34.73,34.74,34.72,34.73,80000.0,24.1629,24.1698,24.1559,24.1629,80000.0
2011-01-24 10:20:00,34.72,34.75,34.72,34.75,93200.0,24.1559,24.1768,24.1559,24.1768,93200.0
2011-01-24 10:30:00,34.74,34.77,34.73,34.74,114200.0,24.1698,24.1907,24.1629,24.1698,114200.0
2011-01-24 10:40:00,34.75,34.75,34.73,34.74,86300.0,24.1768,24.1768,24.1629,24.1698,86300.0
2011-01-24 10:50:00,34.75,34.78,34.74,34.77,113600.0,24.1768,24.1977,24.1698,24.1907,113600.0
2011-01-24 11:00:00,34.77,34.81,34.75,34.77,127600.0,24.1907,24.2185,24.1768,24.1907,127600.0
2011-01-24 11:10:00,34.77,34.8,34.77,34.79,57200.0,24.1907,24.2116,24.1907,24.2046,57200.0
2011-01-24 11:20:00,34.79,34.81,34.74,34.75,121900.0,24.2046,24.2185,24.1698,24.1768,121900.0
2011-01-24 11:30:00,34.75,34.77,34.74,34.74,103400.0,24.1768,24.1907,24.1698,24.1698,103400.0
2011-01-24 11:40:00,34.74,34.76,34.74,34.75,92600.0,24.1698,24.1837,24.1698,24.1768,92600.0
2011-01-24 11:50:00,34.75,34.77,34.73,34.74,98700.0,24.1768,24.1907,24.1629,24.1698,98700.0
2011-01-24 12:00:00,34.75,34.77,34.73,34.76,61000.0,24.1768,24.1907,24.1629,24.1837,61000.0
2011-01-24 12:10:00,34.75,34.76,34.74,34.76,88800.0,24.1768,24.1837,24.1698,24.1837,88800.0
2011-01-24 12:20:00,34.76,34.76,34.74,34.76,122600.0,24.1837,24.1837,24.1698,24.1837,122600.0
2011-01-24 12:30:00,34.76,34.76,34.74,34.75,54700.0,24.1837,24.1837,24.1698,24.1768,54700.0
2011-01-24 12:40:00,34.75,34.84,34.74,34.83,206900.0,24.1768,24.2394,24.1698,24.2324,206900.0
2011-01-24 12:50:00,34.84,34.84,34.79,34.8,203200.0,24.2394,24.2394,24.2046,24.2116,203200.0
2011-01-24 13:00:00,34.8,34.8,34.78,34.8,173200.0,24.2116,24.2116,24.1977,24.2116,173200.0
2011-01-24 13:10:00,34.8,34.81,34.78,34.79,77800.0,24.2116,24.2185,24.1977,24.2046,77800.0
2011-01-24 13:20:00,34.78,34.83,34.78,34.8,173000.0,24.1977,24.2324,24.1977,24.2116,173000.0
2011-01-24 13:30:00,34.8,34.8,34.78,34.78,74100.0,24.2116,24.2116,24.1977,24.1977,74100.0
2011-01-24 13:40:00,34.78,34.79,34.75,34.77,121100.0,24.1977,24.2046,24.1768,24.1907,121100.0
2011-01-24 13:50:00,34.76,34.77,34.74,34.75,119100.0,24.1837,24.1907,24.1698,24.1768,119100.0
2011-01-24 14:00:00,34.74,34.79,34.74,34.77,82900.0,24.1698,24.2046,24.1698,24.1907,82900.0
2011-01-24 14:10:00,34.77,34.77,34.76,34.76,109000.0,24.1907,24.1907,24.1837,24.1837,109000.0
2011-01-24 14:20:00,34.76,34.77,34.74,34.74,85700.0,24.1837,24.1907,24.1698,24.1698,85700.0
2011-01-24 14:30:00,34.75,34.75,34.72,34.73,64300.0,24.1768,24.1768,24.1559,24.1629,64300.0
2011-01-24 14:40:00,34.73,34.75,34.73,34.74,52200.0,24.1629,24.1768,24.1629,24.1698,52200.0
2011-01-24 14:50:00,34.75,34.75,34.72,34.74,65700.0,24.1768,24.1768,24.1559,24.1698,65700.0
2011-01-24 15:00:00,34.73,34.77,34.73,34.73,104400.0,24.1629,24.1907,24.1629,24.1629,104400.0
2011-01-24 15:10:00,34.73,34.74,34.7,34.72,84300.0,24.1629,24.1698,24.142,24.1559,84300.0
2011-01-24 15:20:00,34.72,34.72,34.7,34.71,162200.0,24.1559,24.1559,24.142,24.149,162200.0
2011-01-24 15:30:00,34.71,34.73,34.7,34.72,138300.0,24.149,24.1629,24.142,24.1559,138300.0
2011-01-24 15:40:00,34.72,34.74,34.72,34.73,215900.0,24.1559,24.1698,24.1559,24.1629,215900.0
2011-01-24 15:50:00,34.73,34.79,34.72,34.77,336900.0,24.1629,24.2046,24.1559,24.1907,336900.0
2011-01-25 09:30:00,34.79,34.79,34.65,34.69,147600.0,24.2046,24.2046,24.1072,24.135,147600.0
2011-01-25 09:40:00,34.69,34.69,34.66,34.67,125700.0,24.135,24.135,24.1142,24.1211,125700.0
2011-01-25 09:50:00,34.67,34.82,34.66,34.81,158700.0,24.1211,24.2255,24.1142,24.2185,158700.0
2011-01-25 10:00:00,34.81,34.85,34.67,34.72,549600.0,24.2185,24.2464,24.1211,24.1559,549600.0
2011-01-25 10:10:00,34.72,34.72,34.66,34.67,179500.0,24.1559,24.1559,24.1142,24.1211,179500.0
2011-01-25 10:20:00,34.66,34.7,34.65,34.67,158300.0,24.1142,24.142,24.1072,24.1211,158300.0
2011-01-25 10:30:00,34.66,34.7,34.64,34.65,141900.0,24.1142,24.142,24.1002,24.1072,141900.0
2011-01-25 10:40:00,34.65,34.7,34.64,34.67,160700.0,24.1072,24.142,24.1002,24.1211,160700.0
2011-01-25 10:50:00,34.66,34.67,34.63,34.65,86400.0,24.1142,24.1211,24.0933,24.1072,86400.0
2011-01-25 11:00:00,34.65,34.65,34.61,34.62,151600.0,24.1072,24.1072,24.0794,24.0863,151600.0
2011-01-25 11:10:00,34.62,34.63,34.55,34.57,185400.0,24.0863,24.0933,24.0376,24.0515,185400.0
2011-01-25 11:20:00,34.57,34.61,34.57,34.58,240000.0,24.0515,24.0794,24.0515,24.0585,240000.0
2011-01-25 11:30:00,34.58,34.63,34.57,34.63,155200.0,24.0585,24.0933,24.0515,24.0933,155200.0
2011-01-25 11:40:00,34.63,34.67,34.62,34.67,80000.0,24.0933,24.1211,24.0863,24.1211,80000.0
2011-01-25 11:50:00,34.67,34.67,34.6,34.6,104000.0,24.1211,24.1211,24.0724,24.0724,104000.0
2011-01-25 12:00:00,34.6,34.66,34.59,34.65,164900.0,24.0724,24.1142,24.0655,24.1072,164900.0
2011-01-25 12:10:00,34.66,34.74,34.65,34.71,147200.0,24.1142,24.1698,24.1072,24.149,147200.0
2011-01-25 12:20:00,34.71,34.79,34.71,34.79,101100.0,24.149,24.2046,24.149,24.2046,101100.0
2011-01-25 12:30:00,34.79,34.81,34.78,34.79,93600.0,24.2046,24.2185,24.1977,24.2046,93600.0
2011-01-25 12:40:00,34.79,34.8,34.74,34.74,49600.0,24.2046,24.2116,24.1698,24.1698,49600.0
2011-01-25 12:50:00,34.74,34.78,34.73,34.77,111600.0,24.1698,24.1977,24.1629,24.1907,111600.0
2011-01-25 13:00:00,34.77,34.78,34.76,34.77,29200.0,24.1907,24.1977,24.1837,24.1907,29200.0
2011-01-25 13:10:00,34.76,34.77,34.76,34.76,104500.0,24.1837,24.1907,24.1837,24.1837,104500.0
2011-01-25 13:20:00,34.76,34.77,34.68,34.71,233300.0,24.1837,24.1907,24.1281,24.149,233300.0
2011-01-25 13:30:00,34.72,34.78,34.71,34.75,57900.0,24.1559,24.1977,24.149,24.1768,57900.0
2011-01-25 13:40:00,34.77,34.78,34.75,34.78,26600.0,24.1907,24.1977,24.1768,24.1977,26600.0
2011-01-25 13:50:00,34.77,34.82,34.77,34.79,103500.0,24.1907,24.2255,24.1907,24.2046,103500.0
2011-01-25 14:00:00,34.8,34.82,34.72,34.72,108500.0,24.2116,24.2255,24.1559,24.1559,108500.0
2011-01-25 14:10:00,34.72,34.73,34.65,34.67,98500.0,24.1559,24.1629,24.1072,24.1211,98500.0
2011-01-25 14:20:00,34.67,34.67,34.61,34.63,116100.0,24.1211,24.1211,24.0794,24.0933,116100.0
2011-01-25 14:30:00,34.64,34.66,34.63,34.65,46400.0,24.1002,24.1142,24.0933,24.1072,46400.0
2011-01-25 14:40:00,34.65,34.68,34.6,34.61,89600.0,24.1072,24.1281,24.0724,24.0794,89600.0
2011-01-25 14:50:00,34.61,34.63,34.58,34.61,112200.0,24.0794,24.0933,24.0585,24.0794,112200.0
2011-01-25 15:00:00,34.62,34.67,34.61,34.63,92900.0,24.0863,24.1211,24.0794,24.0933,92900.0
2011-01-25 15:10:00,34.63,34.66,34.62,34.65,102800.0,24.0933,24.1142,24.0863,24.1072,102800.0
2011-01-25 15:20:00,34.65,34.69,34.65,34.67,161400.0,24.1072,24.135,24.1072,24.1211,161400.0
2011-01-25 15:30:00,34.68,34.69,34.63,34.65,185900.0,24.1281,24.135,24.0933,24.1072,185900.0
2011-01-25 15:40:00,34.65,34.72,34.64,34.69,292600.0,24.1072,24.1559,24.1002,24.135,292600.0
2011-01-25 15:50:00,34.69,34.72,34.68,34.72,363500.0,24.135,24.1559,24.1281,24.1559,363500.0
2011-01-26 09:30:00,34.86,34.86,34.71,34.76,226000.0,24.2533,24.2533,24.149,24.1837,226000.0
2011-01-26 09:40:00,34.76,34.77,34.74,34.76,186900.0,24.1837,24.1907,24.1698,24.1837,186900.0
2011-01-26 09:50:00,34.76,34.79,34.75,34.77,187100.0,24.1837,24.2046,24.1768,24.1907,187100.0
2011-01-26 10:00:00,34.78,34.86,34.78,34.85,311900.0,24.1977,24.2533,24.1977,24.2464,311900.0
2011-01-26 10:10:00,34.85,34.87,34.82,34.85,183500.0,24.2464,24.2603,24.2255,24.2464,183500.0
2011-01-26 10:20:00,34.84,34.92,34.84,34.91,161200.0,24.2394,24.2951,24.2394,24.2881,161200.0
2011-01-26 10:30:00,34.91,34.95,34.9,34.94,233000.0,24.2881,24.3159,24.2811,24.309,233000.0
2011-01-26 10:40:00,34.94,35.01,34.93,34.99,336300.0,24.309,24.3577,24.302,24.3438,336300.0
2011-01-26 10:50:00,34.99,35.0,34.94,34.96,101600.0,24.3438,24.3507,24.309,24.3229,101600.0
2011-01-26 11:00:00,34.95,35.0,34.95,34.99,94900.0,24.3159,24.3507,24.3159,24.3438,94900.0
2011-01-26 11:10:00,34.99,35.0,34.98,34.98,115800.0,24.3438,24.3507,24.3368,24.3368,115800.0
2011-01-26 11:20:00,34.98,34.99,34.92,34.92,74900.0,24.3368,24.3438,24.2951,24.2951,74900.0
2011-01-26 11:30:00,34.92,34.97,34.91,34.91,85000.0,24.2951,24.3298,24.2881,24.2881,85000.0
2011-01-26 11:40:00,34.91,34.92,34.89,34.9,132100.0,24.2881,24.2951,24.2742,24.2811,132100.0
2011-01-26 11:50:00,34.9,34.91,34.88,34.89,105500.0,24.2811,24.2881,24.2672,24.2742,105500.0
2011-01-26 12:00:00,34.9,34.93,34.88,34.92,112100.0,24.2811,24.302,24.2672,24.2951,112100.0
2011-01-26 12:10:00,34.93,34.93,34.91,34.92,52800.0,24.302,24.302,24.2881,24.2951,52800.0
2011-01-26 12:20:00,34.91,34.92,34.87,34.88,83100.0,24.2881,24.2951,24.2603,24.2672,83100.0
2011-01-26 12:30:00,34.89,34.89,34.87,34.89,48200.0,24.2742,24.2742,24.2603,24.2742,48200.0
2011-01-26 12:40:00,34.89,34.91,34.88,34.9,76800.0,24.2742,24.2881,24.2672,24.2811,76800.0
2011-01-26 12:50:00,34.91,34.94,34.9,34.92,107500.0,24.2881,24.309,24.2811,24.2951,107500.0
2011-01-26 13:00:00,34.93,34.94,34.92,34.93,79000.0,24.302,24.309,24.2951,24.302,79000.0
2011-01-26 13:10:00,34.93,34.97,34.93,34.96,100200.0,24.302,24.3298,24.302,24.3229,100200.0
2011-01-26 13:20:00,34.96,34.97,34.9,34.92,85000.0,24.3229,24.3298,24.2811,24.2951,85000.0
2011-01-26 13:30:00,34.92,34.95,34.91,34.92,114600.0,24.2951,24.3159,24.2881,24.2951,114600.0
2011-01-26 13:40:00,34.91,34.94,34.91,34.93,56800.0,24.2881,24.309,24.2881,24.302,56800.0
2011-01-26 13:50:00,34.92,34.94,34.92,34.94,80900.0,24.2951,24.309,24.2951,24.309,80900.0
2011-01-26 14:00:00,34.94,34.96,34.93,34.95,99400.0,24.309,24.3229,24.302,24.3159,99400.0
2011-01-26 14:10:00,34.95,34.98,34.94,34.97,150000.0,24.3159,24.3368,24.309,24.3298,150000.0
2011-01-26 14:20:00,34.98,34.98,34.94,34.97,236000.0,24.3368,24.3368,24.309,24.3298,236000.0
2011-01-26 14:30:00,34.96,34.99,34.95,34.99,102700.0,24.3229,24.3438,24.3159,24.3438,102700.0
2011-01-26 14:40:00,34.99,35.02,34.98,35.01,108500.0,24.3438,24.3646,24.3368,24.3577,108500.0
2011-01-26 14:50:00,35.01,35.01,34.99,34.99,242200.0,24.3577,24.3577,24.3438,24.3438,242200.0
2011-01-26 15:00:00,35.0,35.0,34.94,34.95,200900.0,24.3507,24.3507,24.309,24.3159,200900.0
2011-01-26 15:10:00,34.94,34.97,34.92,34.92,213200.0,24.309,24.3298,24.2951,24.2951,213200.0
2011-01-26 15:20:00,34.92,34.95,34.92,34.94,207000.0,24.2951,24.3159,24.2951,24.309,207000.0
2011-01-26 15:30:00,34.95,34.97,34.94,34.94,160500.0,24.3159,24.3298,24.309,24.309,160500.0
2011-01-26 15:40:00,34.95,34.96,34.92,34.92,256900.0,24.3159,24.3229,24.2951,24.2951,256900.0
2011-01-26 15:50:00,34.92,34.97,34.92,34.92,619100.0,24.2951,24.3298,24.2951,24.2951,619100.0
2011-01-27 09:30:00,35.01,35.16,35.01,35.04,627900.0,24.3577,24.462,24.3577,24.3785,627900.0
2011-01-27 09:40:00,35.04,35.1,35.0,35.0,323700.0,24.3785,24.4203,24.3507,24.3507,323700.0
2011-01-27 09:50:00,35.01,35.13,34.97,35.09,243200.0,24.3577,24.4412,24.3298,24.4133,243200.0
2011-01-27 10:00:00,35.09,35.12,35.03,35.11,184600.0,24.4133,24.4342,24.3716,24.4272,184600.0
2011-01-27 10:10:00,35.1,35.12,35.02,35.12,242100.0,24.4203,24.4342,24.3646,24.4342,242100.0
2011-01-27 10:20:00,35.12,35.27,35.11,35.27,309500.0,24.4342,24.5386,24.4272,24.5386,309500.0
2011-01-27 10:30:00,35.27,35.34,35.26,35.31,298800.0,24.5386,24.5873,24.5316,24.5664,298800.0
2011-01-27 10:40:00,35.31,35.33,35.23,35.25,187000.0,24.5664,24.5803,24.5107,24.5246,187000.0
2011-01-27 10:50:00,35.26,35.35,35.25,35.35,177800.0,24.5316,24.5942,24.5246,24.5942,177800.0
2011-01-27 11:00:00,35.35,35.45,35.34,35.38,385600.0,24.5942,24.6638,24.5873,24.6151,385600.0
2011-01-27 11:10:00,35.39,35.45,35.35,35.4,156900.0,24.6221,24.6638,24.5942,24.629,156900.0
2011-01-27 11:20:00,35.4,35.47,35.4,35.41,248300.0,24.629,24.6777,24.629,24.636,248300.0
2011-01-27 11:30:00,35.4,35.41,35.2,35.24,294800.0,24.629,24.636,24.4899,24.5177,294800.0
2011-01-27 11:40:00,35.25,35.32,35.21,35.32,225000.0,24.5246,24.5733,24.4968,24.5733,225000.0
2011-01-27 11:50:00,35.32,35.37,35.31,35.37,52300.0,24.5733,24.6081,24.5664,24.6081,52300.0
2011-01-27 12:00:00,35.36,35.37,35.34,35.35,70300.0,24.6012,24.6081,24.5873,24.5942,70300.0
2011-01-27 12:10:00,35.35,35.4,35.34,35.39,134800.0,24.5942,24.629,24.5873,24.6221,134800.0
2011-01-27 12:20:00,35.4,35.4,35.38,35.4,133300.0,24.629,24.629,24.6151,24.629,133300.0
2011-01-27 12:30:00,35.39,35.4,35.36,35.37,148900.0,24.6221,24.629,24.6012,24.6081,148900.0
2011-01-27 12:40:00,35.36,35.37,35.31,35.34,108500.0,24.6012,24.6081,24.5664,24.5873,108500.0
2011-01-27 12:50:00,35.34,35.39,35.32,35.37,121800.0,24.5873,24.6221,24.5733,24.6081,121800.0
2011-01-27 13:00:00,35.38,35.42,35.36,35.36,180500.0,24.6151,24.6429,24.6012,24.6012,180500.0
2011-01-27 13:10:00,35.37,35.37,35.32,35.32,94700.0,24.6081,24.6081,24.5733,24.5733,94700.0
2011-01-27 13:20:00,35.32,35.34,35.32,35.33,44400.0,24.5733,24.5873,24.5733,24.5803,44400.0
2011-01-27 13:30:00,35.33,35.34,35.28,35.31,98600.0,24.5803,24.5873,24.5455,24.5664,98600.0
2011-01-27 13:40:00,35.31,35.31,35.29,35.31,44000.0,24.5664,24.5664,24.5525,24.5664,44000.0
2011-01-27 13:50:00,35.3,35.31,35.27,35.28,71100.0,24.5594,24.5664,24.5386,24.5455,71100.0
2011-01-27 14:00:00,35.27,35.31,35.27,35.31,92900.0,24.5386,24.5664,24.5386,24.5664,92900.0
2011-01-27 14:10:00,35.31,35.34,35.31,35.33,79200.0,24.5664,24.5873,24.5664,24.5803,79200.0
2011-01-27 14:20:00,35.33,35.35,35.32,35.33,278600.0,24.5803,24.5942,24.5733,24.5803,278600.0
2011-01-27 14:30:00,35.33,35.38,35.33,35.38,143600.0,24.5803,24.6151,24.5803,24.6151,143600.0
2011-01-27 14:40:00,35.38,35.44,35.38,35.44,160400.0,24.6151,24.6568,24.6151,24.6568,160400.0
2011-01-27 14:50:00,35.44,35.47,35.4,35.45,171100.0,24.6568,24.6777,24.629,24.6638,171100.0
2011-01-27 15:00:00,35.45,35.49,35.45,35.49,196600.0,24.6638,24.6916,24.6638,24.6916,196600.0
2011-01-27 15:10:00,35.49,35.53,35.48,35.49,355700.0,24.6916,24.7195,24.6847,24.6916,355700.0
2011-01-27 15:20:00,35.5,35.53,35.47,35.52,268400.0,24.6986,24.7195,24.6777,24.7125,268400.0
2011-01-27 15:30:00,35.51,35.58,35.49,35.57,450500.0,24.7055,24.7542,24.6916,24.7473,450500.0
2011-01-27 15:40:00,35.58,35.61,35.54,35.56,418200.0,24.7542,24.7751,24.7264,24.7403,418200.0
2011-01-27 15:50:00,35.57,35.58,35.47,35.47,1023900.0,24.7473,24.7542,24.6777,24.6777,1023900.0
2011-01-28 09:30:00,35.44,35.55,35.4,35.44,244400.0,24.6568,24.7334,24.629,24.6568,244400.0
2011-01-28 09:40:00,35.44,35.52,35.38,35.49,181000.0,24.6568,24.7125,24.6151,24.6916,181000.0
2011-01-28 09:50:00,35.49,35.58,35.46,35.47,115000.0,24.6916,24.7542,24.6708,24.6777,115000.0
2011-01-28 10:00:00,35.46,35.53,35.42,35.52,96600.0,24.6708,24.7195,24.6429,24.7125,96600.0
2011-01-28 10:10:00,35.52,35.52,35.45,35.45,94400.0,24.7125,24.7125,24.6638,24.6638,94400.0
2011-01-28 10:20:00,35.46,35.46,35.37,35.39,134900.0,24.6708,24.6708,24.6081,24.6221,134900.0
2011-01-28 10:30:00,35.38,35.38,35.29,35.29,144000.0,24.6151,24.6151,24.5525,24.5525,144000.0
2011-01-28 10:40:00,35.29,35.31,35.25,35.28,116400.0,24.5525,24.5664,24.5246,24.5455,116400.0
2011-01-28 10:50:00,35.28,35.28,35.21,35.26,167200.0,24.5455,24.5455,24.4968,24.5316,167200.0
2011-01-28 11:00:00,35.26,35.27,35.23,35.25,258000.0,24.5316,24.5386,24.5107,24.5246,258000.0
2011-01-28 11:10:00,35.26,35.26,35.21,35.23,128600.0,24.5316,24.5316,24.4968,24.5107,128600.0
2011-01-28 11:20:00,35.23,35.23,35.15,35.15,150400.0,24.5107,24.5107,24.4551,24.4551,150400.0
2011-01-28 11:30:00,35.15,35.16,35.11,35.15,107900.0,24.4551,24.462,24.4272,24.4551,107900.0
2011-01-28 11:40:00,35.14,35.15,35.09,35.11,159000.0,24.4481,24.4551,24.4133,24.4272,159000.0
2011-01-28 11:50:00,35.12,35.12,35.04,35.05,118200.0,24.4342,24.4342,24.3785,24.3855,118200.0
2011-01-28 12:00:00,35.05,35.07,35.0,35.06,128800.0,24.3855,24.3994,24.3507,24.3925,128800.0
2011-01-28 12:10:00,35.06,35.06,35.01,35.02,120900.0,24.3925,24.3925,24.3577,24.3646,120900.0
2011-01-28 12:20:00,35.02,35.03,35.0,35.0,85700.0,24.3646,24.3716,24.3507,24.3507,85700.0
2011-01-28 12:30:00,35.0,35.05,35.0,35.02,123200.0,24.3507,24.3855,24.3507,24.3646,123200.0
2011-01-28 12:40:00,35.01,35.03,34.99,35.02,142700.0,24.3577,24.3716,24.3438,24.3646,142700.0
2011-01-28 12:50:00,35.02,35.02,34.99,35.0,103400.0,24.3646,24.3646,24.3438,24.3507,103400.0
2011-01-28 13:00:00,35.01,35.02,34.99,34.99,151600.0,24.3577,24.3646,24.3438,24.3438,151600.0
2011-01-28 13:10:00,34.99,35.0,34.95,34.96,109900.0,24.3438,24.3507,24.3159,24.3229,109900.0
2011-01-28 13:20:00,34.96,34.96,34.9,34.94,111600.0,24.3229,24.3229,24.2811,24.309,111600.0
2011-01-28 13:30:00,34.93,34.96,34.88,34.9,108000.0,24.302,24.3229,24.2672,24.2811,108000.0
2011-01-28 13:40:00,34.91,34.92,34.88,34.92,129200.0,24.2881,24.2951,24.2672,24.2951,129200.0
2011-01-28 13:50:00,34.91,34.99,34.91,34.99,68000.0,24.2881,24.3438,24.2881,24.3438,68000.0
2011-01-28 14:00:00,34.98,34.99,34.95,34.96,94300.0,24.3368,24.3438,24.3159,24.3229,94300.0
2011-01-28 14:10:00,34.96,34.96,34.91,34.93,107300.0,24.3229,24.3229,24.2881,24.302,107300.0
2011-01-28 14:20:00,34.93,34.94,34.91,34.94,117200.0,24.302,24.309,24.2881,24.309,117200.0
2011-01-28 14:30:00,34.94,35.01,34.93,34.98,126500.0,24.309,24.3577,24.302,24.3368,126500.0
2011-01-28 14:40:00,34.99,34.99,34.93,34.94,112100.0,24.3438,24.3438,24.302,24.309,112100.0
2011-01-28 14:50:00,34.94,34.94,34.88,34.9,122100.0,24.309,24.309,24.2672,24.2811,122100.0
2011-01-28 15:00:00,34.89,34.92,34.89,34.89,149600.0,24.2742,24.2951,24.2742,24.2742,149600.0
2011-01-28 15:10:00,34.89,34.89,34.84,34.86,195200.0,24.2742,24.2742,24.2394,24.2533,195200.0
2011-01-28 15:20:00,34.85,34.86,34.84,34.85,349800.0,24.2464,24.2533,24.2394,24.2464,349800.0
2011-01-28 15:30:00,34.86,34.86,34.8,34.81,196900.0,24.2533,24.2533,24.2116,24.2185,196900.0
2011-01-28 15:40:00,34.8,34.82,34.76,34.77,310000.0,24.2116,24.2255,24.1837,24.1907,310000.0
2011-01-28 15:50:00,34.77,34.8,34.75,34.76,417700.0,24.1907,24.2116,24.1768,24.1837,417700.0
2011-01-31 09:30:00,34.84,34.92,34.76,34.76,202100.0,24.2394,24.2951,24.1837,24.1837,202100.0
2011-01-31 09:40:00,34.77,34.85,34.75,34.76,140300.0,24.1907,24.2464,24.1768,24.1837,140300.0
2011-01-31 09:50:00,34.76,34.79,34.75,34.76,127300.0,24.1837,24.2046,24.1768,24.1837,127300.0
2011-01-31 10:00:00,34.76,34.76,34.72,34.73,144600.0,24.1837,24.1837,24.1559,24.1629,144600.0
2011-01-31 10:10:00,34.73,34.84,34.72,34.83,125200.0,24.1629,24.2394,24.1559,24.2324,125200.0
2011-01-31 10:20:00,34.83,34.85,34.77,34.79,121900.0,24.2324,24.2464,24.1907,24.2046,121900.0
2011-01-31 10:30:00,34.79,34.81,34.76,34.77,75500.0,24.2046,24.2185,24.1837,24.1907,75500.0
2011-01-31 10:40:00,34.77,34.86,34.77,34.86,73500.0,24.1907,24.2533,24.1907,24.2533,73500.0
2011-01-31 10:50:00,34.85,34.91,34.84,34.89,141400.0,24.2464,24.2881,24.2394,24.2742,141400.0
2011-01-31 11:00:00,34.89,34.91,34.88,34.89,121200.0,24.2742,24.2881,24.2672,24.2742,121200.0
2011-01-31 11:10:00,34.89,34.9,34.88,34.89,61300.0,24.2742,24.2811,24.2672,24.2742,61300.0
2011-01-31 11:20:00,34.89,34.91,34.84,34.84,170000.0,24.2742,24.2881,24.2394,24.2394,170000.0
2011-01-31 11:30:00,34.85,34.89,34.84,34.88,69700.0,24.2464,24.2742,24.2394,24.2672,69700.0
2011-01-31 11:40:00,34.89,34.89,34.86,34.87,75500.0,24.2742,24.2742,24.2533,24.2603,75500.0
2011-01-31 11:50:00,34.86,34.87,34.8,34.81,57100.0,24.2533,24.2603,24.2116,24.2185,57100.0
2011-01-31 12:00:00,34.81,34.86,34.8,34.86,56400.0,24.2185,24.2533,24.2116,24.2533,56400.0
2011-01-31 12:10:00,34.86,34.88,34.85,34.87,137500.0,24.2533,24.2672,24.2464,24.2603,137500.0
2011-01-31 12:20:00,34.87,34.88,34.83,34.86,128100.0,24.2603,24.2672,24.2324,24.2533,128100.0
2011-01-31 12:30:00,34.86,34.86,34.77,34.77,147300.0,24.2533,24.2533,24.1907,24.1907,147300.0
2011-01-31 12:40:00,34.78,34.82,34.77,34.8,94900.0,24.1977,24.2255,24.1907,24.2116,94900.0
2011-01-31 12:50:00,34.81,34.84,34.79,34.8,98300.0,24.2185,24.2394,24.2046,24.2116,98300.0
2011-01-31 13:00:00,34.8,34.81,34.75,34.78,178600.0,24.2116,24.2185,24.1768,24.1977,178600.0
2011-01-31 13:10:00,34.78,34.8,34.77,34.79,100800.0,24.1977,24.2116,24.1907,24.2046,100800.0
2011-01-31 13:20:00,34.79,34.83,34.78,34.79,166700.0,24.2046,24.2324,24.1977,24.2046,166700.0
2011-01-31 13:30:00,34.79,34.8,34.77,34.79,197200.0,24.2046,24.2116,24.1907,24.2046,197200.0
2011-01-31 13:40:00,34.79,34.83,34.78,34.83,97100.0,24.2046,24.2324,24.1977,24.2324,97100.0
2011-01-31 13:50:00,34.83,34.84,34.82,34.83,31700.0,24.2324,24.2394,24.2255,24.2324,31700.0
2011-01-31 14:00:00,34.84,34.85,34.83,34.84,69400.0,24.2394,24.2464,24.2324,24.2394,69400.0
2011-01-31 14:10:00,34.83,34.84,34.81,34.81,49300.0,24.2324,24.2394,24.2185,24.2185,49300.0
2011-01-31 14:20:00,34.81,34.82,34.78,34.78,35400.0,24.2185,24.2255,24.1977,24.1977,35400.0
2011-01-31 14:30:00,34.78,34.79,34.73,34.73,140900.0,24.1977,24.2046,24.1629,24.1629,140900.0
2011-01-31 14:40:00,34.74,34.76,34.73,34.75,45700.0,24.1698,24.1837,24.1629,24.1768,45700.0
2011-01-31 14:50:00,34.75,34.81,34.74,34.78,133300.0,24.1768,24.2185,24.1698,24.1977,133300.0
2011-01-31 15:00:00,34.79,34.83,34.78,34.79,101900.0,24.2046,24.2324,24.1977,24.2046,101900.0
2011-01-31 15:10:00,34.78,34.8,34.76,34.79,125600.0,24.1977,24.2116,24.1837,24.2046,125600.0
2011-01-31 15:20:00,34.78,34.79,34.76,34.77,88800.0,24.1977,24.2046,24.1837,24.1907,88800.0
2011-01-31 15:30:00,34.77,34.79,34.75,34.75,243900.0,24.1907,24.2046,24.1768,24.1768,243900.0
2011-01-31 15:40:00,34.75,34.78,34.73,34.77,266200.0,24.1768,24.1977,24.1629,24.1907,266200.0
2011-01-31 15:50:00,34.77,34.78,34.75,34.78,427100.0,24.1907,24.1977,24.1768,24.1977,427100.0
2011-02-01 09:30:00,34.78,35.0,34.75,34.9,371500.0,24.1977,24.3507,24.1768,24.2811,371500.0
2011-02-01 09:40:00,34.89,34.9,34.76,34.76,123300.0,24.2742,24.2811,24.1837,24.1837,123300.0
2011-02-01 09:50:00,34.76,34.85,34.76,34.8,141800.0,24.1837,24.2464,24.1837,24.2116,141800.0
2011-02-01 10:00:00,34.8,34.84,34.76,34.77,120000.0,24.2116,24.2394,24.1837,24.1907,120000.0
2011-02-01 10:10:00,34.77,34.83,34.77,34.78,96500.0,24.1907,24.2324,24.1907,24.1977,96500.0
2011-02-01 10:20:00,34.79,34.86,34.78,34.85,141000.0,24.2046,24.2533,24.1977,24.2464,141000.0
2011-02-01 10:30:00,34.85,34.86,34.77,34.79,208000.0,24.2464,24.2533,24.1907,24.2046,208000.0
2011-02-01 10:40:00,34.78,34.91,34.78,34.9,121800.0,24.1977,24.2881,24.1977,24.2811,121800.0
2011-02-01 10:50:00,34.9,34.93,34.9,34.91,90300.0,24.2811,24.302,24.2811,24.2881,90300.0
2011-02-01 11:00:00,34.91,34.94,34.89,34.89,125300.0,24.2881,24.309,24.2742,24.2742,125300.0
2011-02-01 11:10:00,34.89,34.9,34.86,34.87,96000.0,24.2742,24.2811,24.2533,24.2603,96000.0
2011-02-01 11:20:00,34.86,34.9,34.86,34.9,109200.0,24.2533,24.2811,24.2533,24.2811,109200.0
2011-02-01 11:30:00,34.9,34.95,34.89,34.94,95200.0,24.2811,24.3159,24.2742,24.309,95200.0
2011-02-01 11:40:00,34.95,34.97,34.93,34.95,111800.0,24.3159,24.3298,24.302,24.3159,111800.0
2011-02-01 11:50:00,34.94,34.99,34.92,34.99,117700.0,24.309,24.3438,24.2951,24.3438,117700.0
2011-02-01 12:00:00,34.98,34.98,34.96,34.97,71900.0,24.3368,24.3368,24.3229,24.3298,71900.0
2011-02-01 12:10:00,34.96,34.99,34.96,34.99,87300.0,24.3229,24.3438,24.3229,24.3438,87300.0
2011-02-01 12:20:00,34.98,35.0,34.98,35.0,87300.0,24.3368,24.3507,24.3368,24.3507,87300.0
2011-02-01 12:30:00,35.0,35.0,34.98,34.99,70900.0,24.3507,24.3507,24.3368,24.3438,70900.0
2011-02-01 12:40:00,34.98,35.02,34.98,35.02,95000.0,24.3368,24.3646,24.3368,24.3646,95000.0
2011-02-01 12:50:00,35.01,35.03,35.0,35.03,113700.0,24.3577,24.3716,24.3507,24.3716,113700.0
2011-02-01 13:00:00,35.03,35.03,35.02,35.02,67800.0,24.3716,24.3716,24.3646,24.3646,67800.0
2011-02-01 13:10:00,35.03,35.03,34.99,35.0,90300.0,24.3716,24.3716,24.3438,24.3507,90300.0
2011-02-01 13:20:00,35.0,35.0,34.97,34.99,81300.0,24.3507,24.3507,24.3298,24.3438,81300.0
2011-02-01 13:30:00,34.99,35.01,34.93,34.96,109400.0,24.3438,24.3577,24.302,24.3229,109400.0
2011-02-01 13:40:00,34.95,35.01,34.95,35.01,83100.0,24.3159,24.3577,24.3159,24.3577,83100.0
2011-02-01 13:50:00,35.01,35.01,34.93,34.93,81300.0,24.3577,24.3577,24.302,24.302,81300.0
2011-02-01 14:00:00,34.94,35.02,34.93,35.01,130000.0,24.309,24.3646,24.302,24.3577,130000.0
2011-02-01 14:10:00,35.0,35.05,34.99,35.05,355500.0,24.3507,24.3855,24.3438,24.3855,355500.0
2011-02-01 14:20:00,35.05,35.06,35.03,35.05,93000.0,24.3855,24.3925,24.3716,24.3855,93000.0
2011-02-01 14:30:00,35.05,35.07,35.04,35.06,136700.0,24.3855,24.3994,24.3785,24.3925,136700.0
2011-02-01 14:40:00,35.06,35.11,35.06,35.1,159300.0,24.3925,24.4272,24.3925,24.4203,159300.0
2011-02-01 14:50:00,35.09,35.15,35.09,35.15,115600.0,24.4133,24.4551,24.4133,24.4551,115600.0
2011-02-01 15:00:00,35.15,35.16,35.12,35.13,167900.0,24.4551,24.462,24.4342,24.4412,167900.0
2011-02-01 15:10:00,35.13,35.13,35.12,35.12,83200.0,24.4412,24.4412,24.4342,24.4342,83200.0
2011-02-01 15:20:00,35.12,35.15,35.12,35.15,245800.0,24.4342,24.4551,24.4342,24.4551,245800.0
2011-02-01 15:30:00,35.15,35.17,35.14,35.14,204300.0,24.4551,24.469,24.4481,24.4481,204300.0
2011-02-01 15:40:00,35.14,35.18,35.12,35.18,306900.0,24.4481,24.4759,24.4342,24.4759,306900.0
2011-02-01 15:50:00,35.17,35.22,35.17,35.2,738000.0,24.469,24.5038,24.469,24.4899,738000.0
2011-02-02 09:30:00,35.18,35.21,35.09,35.19,209400.0,24.4759,24.4968,24.4133,24.4829,209400.0
2011-02-02 09:40:00,35.19,35.23,35.09,35.14,236700.0,24.4829,24.5107,24.4133,24.4481,236700.0
2011-02-02 09:50:00,35.15,35.22,35.14,35.17,190600.0,24.4551,24.5038,24.4481,24.469,190600.0
2011-02-02 10:00:00,35.17,35.19,35.12,35.15,154100.0,24.469,24.4829,24.4342,24.4551,154100.0
2011-02-02 10:10:00,35.16,35.21,35.14,35.15,152100.0,24.462,24.4968,24.4481,24.4551,152100.0
2011-02-02 10:20:00,35.15,35.25,35.15,35.24,129500.0,24.4551,24.5246,24.4551,24.5177,129500.0
2011-02-02 10:30:00,35.25,35.28,35.23,35.28,105900.0,24.5246,24.5455,24.5107,24.5455,105900.0
2011-02-02 10:40:00,35.27,35.28,35.21,35.24,188600.0,24.5386,24.5455,24.4968,24.5177,188600.0
2011-02-02 10:50:00,35.25,35.26,35.23,35.24,73300.0,24.5246,24.5316,24.5107,24.5177,73300.0
2011-02-02 11:00:00,35.24,35.29,35.23,35.28,196900.0,24.5177,24.5525,24.5107,24.5455,196900.0
2011-02-02 11:10:00,35.29,35.29,35.24,35.29,104100.0,24.5525,24.5525,24.5177,24.5525,104100.0
2011-02-02 11:20:00,35.29,35.31,35.27,35.3,131400.0,24.5525,24.5664,24.5386,24.5594,131400.0
2011-02-02 11:30:00,35.29,35.38,35.29,35.37,137100.0,24.5525,24.6151,24.5525,24.6081,137100.0
2011-02-02 11:40:00,35.38,35.43,35.37,35.41,167500.0,24.6151,24.6499,24.6081,24.636,167500.0
2011-02-02 11:50:00,35.41,35.44,35.4,35.43,137800.0,24.636,24.6568,24.629,24.6499,137800.0
2011-02-02 12:00:00,35.43,35.45,35.38,35.38,176900.0,24.6499,24.6638,24.6151,24.6151,176900.0
2011-02-02 12:10:00,35.38,35.39,35.35,35.37,74500.0,24.6151,24.6221,24.5942,24.6081,74500.0
2011-02-02 12:20:00,35.36,35.37,35.33,35.34,59200.0,24.6012,24.6081,24.5803,24.5873,59200.0
2011-02-02 12:30:00,35.34,35.37,35.31,35.34,58900.0,24.5873,24.6081,24.5664,24.5873,58900.0
2011-02-02 12:40:00,35.34,35.36,35.34,35.35,32400.0,24.5873,24.6012,24.5873,24.5942,32400.0
2011-02-02 12:50:00,35.36,35.39,35.34,35.37,96100.0,24.6012,24.6221,24.5873,24.6081,96100.0
2011-02-02 13:00:00,35.36,35.4,35.35,35.4,100100.0,24.6012,24.629,24.5942,24.629,100100.0
2011-02-02 13:10:00,35.4,35.44,35.39,35.43,117400.0,24.629,24.6568,24.6221,24.6499,117400.0
2011-02-02 13:20:00,35.43,35.51,35.43,35.5,109700.0,24.6499,24.7055,24.6499,24.6986,109700.0
2011-02-02 13:30:00,35.51,35.51,35.47,35.47,158700.0,24.7055,24.7055,24.6777,24.6777,158700.0
2011-02-02 13:40:00,35.48,35.51,35.44,35.5,264200.0,24.6847,24.7055,24.6568,24.6986,264200.0
2011-02-02 13:50:00,35.5,35.5,35.45,35.45,90600.0,24.6986,24.6986,24.6638,24.6638,90600.0
2011-02-02 14:00:00,35.45,35.5,35.45,35.47,282600.0,24.6638,24.6986,24.6638,24.6777,282600.0
2011-02-02 14:10:00,35.47,35.49,35.44,35.47,106200.0,24.6777,24.6916,24.6568,24.6777,106200.0
2011-02-02 14:20:00,35.47,35.48,35.46,35.47,75900.0,24.6777,24.6847,24.6708,24.6777,75900.0
2011-02-02 14:30:00,35.47,35.47,35.44,35.45,91600.0,24.6777,24.6777,24.6568,24.6638,91600.0
2011-02-02 14:40:00,35.45,35.45,35.43,35.44,42500.0,24.6638,24.6638,24.6499,24.6568,42500.0
2011-02-02 14:50:00,35.44,35.48,35.44,35.48,99600.0,24.6568,24.6847,24.6568,24.6847,99600.0
2011-02-02 15:00:00,35.48,35.48,35.46,35.48,102700.0,24.6847,24.6847,24.6708,24.6847,102700.0
2011-02-02 15:10:00,35.48,35.48,35.46,35.47,99100.0,24.6847,24.6847,24.6708,24.6777,99100.0
2011-02-02 15:20:00,35.46,35.47,35.41,35.42,124400.0,24.6708,24.6777,24.636,24.6429,124400.0
2011-02-02 15:30:00,35.41,35.44,35.36,35.39,437700.0,24.636,24.6568,24.6012,24.6221,437700.0
2011-02-02 15:40:00,35.39,35.44,35.38,35.38,333200.0,24.6221,24.6568,24.6151,24.6151,333200.0
2011-02-02 15:50:00,35.39,35.46,35.36,35.45,717600.0,24.6221,24.6708,24.6012,24.6638,717600.0
2011-02-03 09:30:00,35.32,35.46,35.3,35.38,191200.0,24.5733,24.6708,24.5594,24.6151,191200.0
2011-02-03 09:40:00,35.37,35.38,35.29,35.34,164000.0,24.6081,24.6151,24.5525,24.5873,164000.0
2011-02-03 09:50:00,35.33,35.4,35.31,35.36,187500.0,24.5803,24.629,24.5664,24.6012,187500.0
2011-02-03 10:00:00,35.37,35.39,35.33,35.37,228200.0,24.6081,24.6221,24.5803,24.6081,228200.0
2011-02-03 10:10:00,35.37,35.39,35.33,35.38,169200.0,24.6081,24.6221,24.5803,24.6151,169200.0
2011-02-03 10:20:00,35.39,35.42,35.37,35.41,126500.0,24.6221,24.6429,24.6081,24.636,126500.0
2011-02-03 10:30:00,35.41,35.44,35.38,35.41,104600.0,24.636,24.6568,24.6151,24.636,104600.0
2011-02-03 10:40:00,35.41,35.42,35.4,35.4,103100.0,24.636,24.6429,24.629,24.629,103100.0
2011-02-03 10:50:00,35.41,35.47,35.41,35.43,111800.0,24.636,24.6777,24.636,24.6499,111800.0
2011-02-03 11:00:00,35.42,35.43,35.38,35.4,142200.0,24.6429,24.6499,24.6151,24.629,142200.0
2011-02-03 11:10:00,35.4,35.44,35.36,35.37,575300.0,24.629,24.6568,24.6012,24.6081,575300.0
2011-02-03 11:20:00,35.36,35.38,35.31,35.33,323300.0,24.6012,24.6151,24.5664,24.5803,323300.0
2011-02-03 11:30:00,35.33,35.36,35.32,35.35,169700.0,24.5803,24.6012,24.5733,24.5942,169700.0
2011-02-03 11:40:00,35.35,35.38,35.34,35.36,164000.0,24.5942,24.6151,24.5873,24.6012,164000.0
2011-02-03 11:50:00,35.36,35.42,35.36,35.42,55300.0,24.6012,24.6429,24.6012,24.6429,55300.0
2011-02-03 12:00:00,35.41,35.42,35.36,35.39,55900.0,24.636,24.6429,24.6012,24.6221,55900.0
2011-02-03 12:10:00,35.39,35.41,35.37,35.4,38300.0,24.6221,24.636,24.6081,24.629,38300.0
2011-02-03 12:20:00,35.39,35.43,35.38,35.42,48700.0,24.6221,24.6499,24.6151,24.6429,48700.0
2011-02-03 12:30:00,35.42,35.47,35.42,35.46,63300.0,24.6429,24.6777,24.6429,24.6708,63300.0
2011-02-03 12:40:00,35.46,35.47,35.41,35.43,47200.0,24.6708,24.6777,24.636,24.6499,47200.0
2011-02-03 12:50:00,35.41,35.5,35.41,35.49,71800.0,24.636,24.6986,24.636,24.6916,71800.0
2011-02-03 13:00:00,35.5,35.52,35.48,35.51,82800.0,24.6986,24.7125,24.6847,24.7055,82800.0
2011-02-03 13:10:00,35.52,35.55,35.48,35.49,85600.0,24.7125,24.7334,24.6847,24.6916,85600.0
2011-02-03 13:20:00,35.49,35.57,35.49,35.56,94100.0,24.6916,24.7473,24.6916,24.7403,94100.0
2011-02-03 13:30:00,35.56,35.56,35.49,35.51,53400.0,24.7403,24.7403,24.6916,24.7055,53400.0
2011-02-03 13:40:00,35.51,35.52,35.48,35.5,74500.0,24.7055,24.7125,24.6847,24.6986,74500.0
2011-02-03 13:50:00,35.49,35.52,35.49,35.52,68000.0,24.6916,24.7125,24.6916,24.7125,68000.0
2011-02-03 14:00:00,35.52,35.54,35.47,35.48,102200.0,24.7125,24.7264,24.6777,24.6847,102200.0
2011-02-03 14:10:00,35.48,35.54,35.48,35.52,49900.0,24.6847,24.7264,24.6847,24.7125,49900.0
2011-02-03 14:20:00,35.53,35.54,35.5,35.52,96500.0,24.7195,24.7264,24.6986,24.7125,96500.0
2011-02-03 14:30:00,35.53,35.54,35.52,35.53,63700.0,24.7195,24.7264,24.7125,24.7195,63700.0
2011-02-03 14:40:00,35.53,35.57,35.52,35.57,84600.0,24.7195,24.7473,24.7125,24.7473,84600.0
2011-02-03 14:50:00,35.56,35.59,35.55,35.55,80100.0,24.7403,24.7612,24.7334,24.7334,80100.0
2011-02-03 15:00:00,35.55,35.6,35.55,35.59,146000.0,24.7334,24.7682,24.7334,24.7612,146000.0
2011-02-03 15:10:00,35.58,35.63,35.57,35.63,98400.0,24.7542,24.789,24.7473,24.789,98400.0
2011-02-03 15:20:00,35.62,35.63,35.59,35.6,76900.0,24.7821,24.789,24.7612,24.7682,76900.0
2011-02-03 15:30:00,35.6,35.62,35.56,35.61,186500.0,24.7682,24.7821,24.7403,24.7751,186500.0
2011-02-03 15:40:00,35.62,35.62,35.59,35.59,108900.0,24.7821,24.7821,24.7612,24.7612,108900.0
2011-02-03 15:50:00,35.59,35.65,35.59,35.62,386100.0,24.7612,24.8029,24.7612,24.7821,386100.0
2011-02-04 09:30:00,35.67,35.67,35.43,35.44,204700.0,24.8169,24.8169,24.6499,24.6568,204700.0
2011-02-04 09:40:00,35.43,35.49,35.43,35.45,123200.0,24.6499,24.6916,24.6499,24.6638,123200.0
2011-02-04 09:50:00,35.46,35.5,35.44,35.45,104500.0,24.6708,24.6986,24.6568,24.6638,104500.0
2011-02-04 10:00:00,35.45,35.52,35.44,35.51,130400.0,24.6638,24.7125,24.6568,24.7055,130400.0
2011-02-04 10:10:00,35.51,35.51,35.5,35.5,115600.0,24.7055,24.7055,24.6986,24.6986,115600.0
2011-02-04 10:20:00,35.5,35.51,35.42,35.43,143500.0,24.6986,24.7055,24.6429,24.6499,143500.0
2011-02-04 10:30:00,35.42,35.43,35.4,35.43,133900.0,24.6429,24.6499,24.629,24.6499,133900.0
2011-02-04 10:40:00,35.42,35.43,35.39,35.4,139100.0,24.6429,24.6499,24.6221,24.629,139100.0
2011-02-04 10:50:00,35.41,35.46,35.4,35.46,218900.0,24.636,24.6708,24.629,24.6708,218900.0
2011-02-04 11:00:00,35.45,35.49,35.42,35.47,141400.0,24.6638,24.6916,24.6429,24.6777,141400.0
2011-02-04 11:10:00,35.46,35.47,35.43,35.46,79400.0,24.6708,24.6777,24.6499,24.6708,79400.0
2011-02-04 11:20:00,35.46,35.52,35.45,35.51,156900.0,24.6708,24.7125,24.6638,24.7055,156900.0
2011-02-04 11:30:00,35.5,35.55,35.5,35.54,83400.0,24.6986,24.7334,24.6986,24.7264,83400.0
2011-02-04 11:40:00,35.55,35.57,35.54,35.55,71900.0,24.7334,24.7473,24.7264,24.7334,71900.0
2011-02-04 11:50:00,35.56,35.59,35.55,35.56,56800.0,24.7403,24.7612,24.7334,24.7403,56800.0
2011-02-04 12:00:00,35.56,35.59,35.56,35.56,43700.0,24.7403,24.7612,24.7403,24.7403,43700.0
2011-02-04 12:10:00,35.56,35.57,35.52,35.52,51200.0,24.7403,24.7473,24.7125,24.7125,51200.0
2011-02-04 12:20:00,35.52,35.55,35.52,35.54,33700.0,24.7125,24.7334,24.7125,24.7264,33700.0
2011-02-04 12:30:00,35.55,35.56,35.54,35.55,51200.0,24.7334,24.7403,24.7264,24.7334,51200.0
2011-02-04 12:40:00,35.56,35.58,35.54,35.54,70100.0,24.7403,24.7542,24.7264,24.7264,70100.0
2011-02-04 12:50:00,35.54,35.55,35.5,35.51,67100.0,24.7264,24.7334,24.6986,24.7055,67100.0
2011-02-04 13:00:00,35.5,35.51,35.5,35.5,43900.0,24.6986,24.7055,24.6986,24.6986,43900.0
2011-02-04 13:10:00,35.51,35.54,35.5,35.52,60900.0,24.7055,24.7264,24.6986,24.7125,60900.0
2011-02-04 13:20:00,35.52,35.56,35.51,35.52,47200.0,24.7125,24.7403,24.7055,24.7125,47200.0
2011-02-04 13:30:00,35.52,35.53,35.5,35.53,75000.0,24.7125,24.7195,24.6986,24.7195,75000.0
2011-02-04 13:40:00,35.52,35.53,35.5,35.52,45300.0,24.7125,24.7195,24.6986,24.7125,45300.0
2011-02-04 13:50:00,35.52,35.56,35.51,35.55,90500.0,24.7125,24.7403,24.7055,24.7334,90500.0
2011-02-04 14:00:00,35.55,35.55,35.48,35.48,68600.0,24.7334,24.7334,24.6847,24.6847,68600.0
2011-02-04 14:10:00,35.48,35.52,35.48,35.5,67600.0,24.6847,24.7125,24.6847,24.6986,67600.0
2011-02-04 14:20:00,35.5,35.54,35.5,35.5,76000.0,24.6986,24.7264,24.6986,24.6986,76000.0
2011-02-04 14:30:00,35.5,35.51,35.48,35.48,83000.0,24.6986,24.7055,24.6847,24.6847,83000.0
2011-02-04 14:40:00,35.48,35.49,35.46,35.48,91400.0,24.6847,24.6916,24.6708,24.6847,91400.0
2011-02-04 14:50:00,35.48,35.53,35.47,35.51,106200.0,24.6847,24.7195,24.6777,24.7055,106200.0
2011-02-04 15:00:00,35.5,35.54,35.47,35.48,104200.0,24.6986,24.7264,24.6777,24.6847,104200.0
2011-02-04 15:10:00,35.48,35.54,35.48,35.53,142100.0,24.6847,24.7264,24.6847,24.7195,142100.0
2011-02-04 15:20:00,35.52,35.53,35.49,35.53,148100.0,24.7125,24.7195,24.6916,24.7195,148100.0
2011-02-04 15:30:00,35.53,35.57,35.5,35.51,180500.0,24.7195,24.7473,24.6986,24.7055,180500.0
2011-02-04 15:40:00,35.5,35.55,35.5,35.55,447200.0,24.6986,24.7334,24.6986,24.7334,447200.0
2011-02-04 15:50:00,35.55,35.55,35.47,35.54,660000.0,24.7334,24.7334,24.6777,24.7264,660000.0
2011-02-07 09:30:00,35.6,35.65,35.51,35.59,149400.0,24.7682,24.8029,24.7055,24.7612,149400.0
2011-02-07 09:40:00,35.59,35.66,35.59,35.65,200800.0,24.7612,24.8099,24.7612,24.8029,200800.0
2011-02-07 09:50:00,35.65,35.67,35.64,35.67,193800.0,24.8029,24.8169,24.796,24.8169,193800.0
2011-02-07 10:00:00,35.66,35.72,35.66,35.72,171300.0,24.8099,24.8516,24.8099,24.8516,171300.0
2011-02-07 10:10:00,35.72,35.8,35.72,35.8,251600.0,24.8516,24.9073,24.8516,24.9073,251600.0
2011-02-07 10:20:00,35.8,35.82,35.76,35.81,192800.0,24.9073,24.9212,24.8795,24.9143,192800.0
2011-02-07 10:30:00,35.81,35.85,35.8,35.82,169600.0,24.9143,24.9421,24.9073,24.9212,169600.0
2011-02-07 10:40:00,35.81,35.85,35.8,35.85,136600.0,24.9143,24.9421,24.9073,24.9421,136600.0
2011-02-07 10:50:00,35.85,35.86,35.81,35.82,148400.0,24.9421,24.949,24.9143,24.9212,148400.0
2011-02-07 11:00:00,35.81,35.85,35.8,35.85,116700.0,24.9143,24.9421,24.9073,24.9421,116700.0
2011-02-07 11:10:00,35.85,35.85,35.83,35.84,101200.0,24.9421,24.9421,24.9282,24.9351,101200.0
2011-02-07 11:20:00,35.84,35.85,35.83,35.85,88000.0,24.9351,24.9421,24.9282,24.9421,88000.0
2011-02-07 11:30:00,35.84,35.85,35.83,35.85,119800.0,24.9351,24.9421,24.9282,24.9421,119800.0
2011-02-07 11:40:00,35.84,35.85,35.79,35.82,146100.0,24.9351,24.9421,24.9003,24.9212,146100.0
2011-02-07 11:50:00,35.82,35.84,35.82,35.84,67300.0,24.9212,24.9351,24.9212,24.9351,67300.0
2011-02-07 12:00:00,35.84,35.84,35.8,35.84,131900.0,24.9351,24.9351,24.9073,24.9351,131900.0
2011-02-07 12:10:00,35.83,35.84,35.82,35.82,47200.0,24.9282,24.9351,24.9212,24.9212,47200.0
2011-02-07 12:20:00,35.83,35.84,35.82,35.82,112000.0,24.9282,24.9351,24.9212,24.9212,112000.0
2011-02-07 12:30:00,35.81,35.82,35.81,35.82,23100.0,24.9143,24.9212,24.9143,24.9212,23100.0
2011-02-07 12:40:00,35.82,35.83,35.81,35.83,76700.0,24.9212,24.9282,24.9143,24.9282,76700.0
2011-02-07 12:50:00,35.83,35.85,35.82,35.85,135500.0,24.9282,24.9421,24.9212,24.9421,135500.0
2011-02-07 13:00:00,35.84,35.85,35.83,35.84,49400.0,24.9351,24.9421,24.9282,24.9351,49400.0
2011-02-07 13:10:00,35.84,35.85,35.83,35.85,64200.0,24.9351,24.9421,24.9282,24.9421,64200.0
2011-02-07 13:20:00,35.85,35.85,35.8,35.8,85800.0,24.9421,24.9421,24.9073,24.9073,85800.0
2011-02-07 13:30:00,35.8,35.82,35.78,35.79,329600.0,24.9073,24.9212,24.8934,24.9003,329600.0
2011-02-07 13:40:00,35.79,35.8,35.75,35.75,61700.0,24.9003,24.9073,24.8725,24.8725,61700.0
2011-02-07 13:50:00,35.75,35.76,35.73,35.75,88200.0,24.8725,24.8795,24.8586,24.8725,88200.0
2011-02-07 14:00:00,35.76,35.77,35.74,35.77,114100.0,24.8795,24.8864,24.8656,24.8864,114100.0
2011-02-07 14:10:00,35.77,35.8,35.73,35.8,137700.0,24.8864,24.9073,24.8586,24.9073,137700.0
2011-02-07 14:20:00,35.79,35.8,35.74,35.75,152500.0,24.9003,24.9073,24.8656,24.8725,152500.0
2011-02-07 14:30:00,35.74,35.77,35.74,35.77,78900.0,24.8656,24.8864,24.8656,24.8864,78900.0
2011-02-07 14:40:00,35.77,35.8,35.75,35.76,102300.0,24.8864,24.9073,24.8725,24.8795,102300.0
2011-02-07 14:50:00,35.75,35.77,35.75,35.76,69300.0,24.8725,24.8864,24.8725,24.8795,69300.0
2011-02-07 15:00:00,35.77,35.77,35.73,35.76,151000.0,24.8864,24.8864,24.8586,24.8795,151000.0
2011-02-07 15:10:00,35.76,35.76,35.73,35.73,154700.0,24.8795,24.8795,24.8586,24.8586,154700.0
2011-02-07 15:20:00,35.74,35.75,35.73,35.75,123300.0,24.8656,24.8725,24.8586,24.8725,123300.0
2011-02-07 15:30:00,35.75,35.76,35.74,35.74,344300.0,24.8725,24.8795,24.8656,24.8656,344300.0
2011-02-07 15:40:00,35.74,35.82,35.74,35.79,973700.0,24.8656,24.9212,24.8656,24.9003,973700.0
2011-02-07 15:50:00,35.8,35.8,35.77,35.79,419700.0,24.9073,24.9073,24.8864,24.9003,419700.0
2011-02-08 09:30:00,35.87,35.87,35.75,35.81,360400.0,24.956,24.956,24.8725,24.9143,360400.0
2011-02-08 09:40:00,35.8,35.88,35.77,35.88,711200.0,24.9073,24.963,24.8864,24.963,711200.0
2011-02-08 09:50:00,35.88,35.88,35.83,35.86,83400.0,24.963,24.963,24.9282,24.949,83400.0
2011-02-08 10:00:00,35.85,35.89,35.84,35.86,118100.0,24.9421,24.9699,24.9351,24.949,118100.0
2011-02-08 10:10:00,35.85,35.89,35.85,35.87,150700.0,24.9421,24.9699,24.9421,24.956,150700.0
2011-02-08 10:20:00,35.86,35.89,35.85,35.86,95300.0,24.949,24.9699,24.9421,24.949,95300.0
2011-02-08 10:30:00,35.86,35.87,35.83,35.84,449400.0,24.949,24.956,24.9282,24.9351,449400.0
2011-02-08 10:40:00,35.85,35.89,35.84,35.89,139600.0,24.9421,24.9699,24.9351,24.9699,139600.0
2011-02-08 10:50:00,35.89,35.89,35.85,35.88,89900.0,24.9699,24.9699,24.9421,24.963,89900.0
2011-02-08 11:00:00,35.88,35.89,35.86,35.88,74100.0,24.963,24.9699,24.949,24.963,74100.0
2011-02-08 11:10:00,35.89,35.92,35.88,35.89,116400.0,24.9699,24.9908,24.963,24.9699,116400.0
2011-02-08 11:20:00,35.89,35.9,35.88,35.9,65100.0,24.9699,24.9769,24.963,24.9769,65100.0
2011-02-08 11:30:00,35.9,35.92,35.87,35.87,194900.0,24.9769,24.9908,24.956,24.956,194900.0
2011-02-08 11:40:00,35.86,35.88,35.86,35.88,64300.0,24.949,24.963,24.949,24.963,64300.0
2011-02-08 11:50:00,35.88,35.91,35.87,35.9,480100.0,24.963,24.9838,24.956,24.9769,480100.0
2011-02-08 12:00:00,35.9,35.91,35.87,35.87,70300.0,24.9769,24.9838,24.956,24.956,70300.0
2011-02-08 12:10:00,35.88,35.89,35.86,35.87,76300.0,24.963,24.9699,24.949,24.956,76300.0
2011-02-08 12:20:00,35.87,35.88,35.85,35.86,57000.0,24.956,24.963,24.9421,24.949,57000.0
2011-02-08 12:30:00,35.86,35.87,35.8,35.82,135400.0,24.949,24.956,24.9073,24.9212,135400.0
2011-02-08 12:40:00,35.82,35.85,35.81,35.85,534500.0,24.9212,24.9421,24.9143,24.9421,534500.0
2011-02-08 12:50:00,35.85,35.85,35.8,35.82,55800.0,24.9421,24.9421,24.9073,24.9212,55800.0
2011-02-08 13:00:00,35.83,35.89,35.82,35.88,92500.0,24.9282,24.9699,24.9212,24.963,92500.0
2011-02-08 13:10:00,35.89,35.89,35.83,35.85,167000.0,24.9699,24.9699,24.9282,24.9421,167000.0
2011-02-08 13:20:00,35.85,35.87,35.84,35.86,60900.0,24.9421,24.956,24.9351,24.949,60900.0
2011-02-08 13:30:00,35.86,35.87,35.82,35.85,120700.0,24.949,24.956,24.9212,24.9421,120700.0
2011-02-08 13:40:00,35.85,35.86,35.84,35.85,530800.0,24.9421,24.949,24.9351,24.9421,530800.0
2011-02-08 13:50:00,35.86,35.86,35.84,35.84,72000.0,24.949,24.949,24.9351,24.9351,72000.0
2011-02-08 14:00:00,35.84,35.85,35.81,35.85,71200.0,24.9351,24.9421,24.9143,24.9421,71200.0
2011-02-08 14:10:00,35.84,35.85,35.81,35.83,84200.0,24.9351,24.9421,24.9143,24.9282,84200.0
2011-02-08 14:20:00,35.83,35.84,35.82,35.83,58200.0,24.9282,24.9351,24.9212,24.9282,58200.0
2011-02-08 14:30:00,35.83,35.84,35.83,35.83,36900.0,24.9282,24.9351,24.9282,24.9282,36900.0
2011-02-08 14:40:00,35.83,35.84,35.83,35.83,103000.0,24.9282,24.9351,24.9282,24.9282,103000.0
2011-02-08 14:50:00,35.83,35.84,35.82,35.83,271400.0,24.9282,24.9351,24.9212,24.9282,271400.0
2011-02-08 15:00:00,35.83,35.84,35.82,35.84,150700.0,24.9282,24.9351,24.9212,24.9351,150700.0
2011-02-08 15:10:00,35.84,35.85,35.84,35.85,50600.0,24.9351,24.9421,24.9351,24.9421,50600.0
2011-02-08 15:20:00,35.84,35.85,35.84,35.85,55400.0,24.9351,24.9421,24.9351,24.9421,55400.0
2011-02-08 15:30:00,35.84,35.85,35.81,35.84,268000.0,24.9351,24.9421,24.9143,24.9351,268000.0
2011-02-08 15:40:00,35.83,35.84,35.79,35.8,328100.0,24.9282,24.9351,24.9003,24.9073,328100.0
2011-02-08 15:50:00,35.8,35.84,35.79,35.83,522100.0,24.9073,24.9351,24.9003,24.9282,522100.0
2011-02-09 09:30:00,35.8,35.8,35.71,35.72,289500.0,24.9073,24.9073,24.8447,24.8516,289500.0
2011-02-09 09:40:00,35.72,35.73,35.63,35.69,173900.0,24.8516,24.8586,24.789,24.8308,173900.0
2011-02-09 09:50:00,35.68,35.71,35.67,35.68,109900.0,24.8238,24.8447,24.8169,24.8238,109900.0
2011-02-09 10:00:00,35.68,35.69,35.63,35.63,212000.0,24.8238,24.8308,24.789,24.789,212000.0
2011-02-09 10:10:00,35.63,35.68,35.6,35.63,318800.0,24.789,24.8238,24.7682,24.789,318800.0
2011-02-09 10:20:00,35.63,35.65,35.57,35.6,233000.0,24.789,24.8029,24.7473,24.7682,233000.0
2011-02-09 10:30:00,35.59,35.73,35.59,35.69,124400.0,24.7612,24.8586,24.7612,24.8308,124400.0
2011-02-09 10:40:00,35.68,35.7,35.62,35.62,124100.0,24.8238,24.8377,24.7821,24.7821,124100.0
2011-02-09 10:50:00,35.62,35.63,35.6,35.62,115800.0,24.7821,24.789,24.7682,24.7821,115800.0
2011-02-09 11:00:00,35.62,35.68,35.62,35.67,48500.0,24.7821,24.8238,24.7821,24.8169,48500.0
2011-02-09 11:10:00,35.68,35.68,35.64,35.65,112700.0,24.8238,24.8238,24.796,24.8029,112700.0
2011-02-09 11:20:00,35.65,35.65,35.6,35.62,145000.0,24.8029,24.8029,24.7682,24.7821,145000.0
2011-02-09 11:30:00,35.61,35.68,35.61,35.68,74400.0,24.7751,24.8238,24.7751,24.8238,74400.0
2011-02-09 11:40:00,35.67,35.68,35.65,35.66,50700.0,24.8169,24.8238,24.8029,24.8099,50700.0
2011-02-09 11:50:00,35.65,35.68,35.65,35.66,75600.0,24.8029,24.8238,24.8029,24.8099,75600.0
2011-02-09 12:00:00,35.65,35.68,35.65,35.65,104400.0,24.8029,24.8238,24.8029,24.8029,104400.0
2011-02-09 12:10:00,35.66,35.68,35.64,35.65,80200.0,24.8099,24.8238,24.796,24.8029,80200.0
2011-02-09 12:20:00,35.65,35.67,35.62,35.67,62000.0,24.8029,24.8169,24.7821,24.8169,62000.0
2011-02-09 12:30:00,35.66,35.71,35.65,35.69,99900.0,24.8099,24.8447,24.8029,24.8308,99900.0
2011-02-09 12:40:00,35.69,35.71,35.68,35.71,46600.0,24.8308,24.8447,24.8238,24.8447,46600.0
2011-02-09 12:50:00,35.71,35.73,35.7,35.7,66000.0,24.8447,24.8586,24.8377,24.8377,66000.0
2011-02-09 13:00:00,35.71,35.71,35.66,35.68,124800.0,24.8447,24.8447,24.8099,24.8238,124800.0
2011-02-09 13:10:00,35.69,35.7,35.67,35.7,83600.0,24.8308,24.8377,24.8169,24.8377,83600.0
2011-02-09 13:20:00,35.7,35.72,35.69,35.72,74200.0,24.8377,24.8516,24.8308,24.8516,74200.0
2011-02-09 13:30:00,35.72,35.72,35.68,35.71,89800.0,24.8516,24.8516,24.8238,24.8447,89800.0
2011-02-09 13:40:00,35.71,35.73,35.7,35.73,145100.0,24.8447,24.8586,24.8377,24.8586,145100.0
2011-02-09 13:50:00,35.73,35.76,35.72,35.74,112700.0,24.8586,24.8795,24.8516,24.8656,112700.0
2011-02-09 14:00:00,35.74,35.75,35.68,35.69,112800.0,24.8656,24.8725,24.8238,24.8308,112800.0
2011-02-09 14:10:00,35.7,35.71,35.69,35.7,80300.0,24.8377,24.8447,24.8308,24.8377,80300.0
2011-02-09 14:20:00,35.7,35.75,35.69,35.74,150600.0,24.8377,24.8725,24.8308,24.8656,150600.0
2011-02-09 14:30:00,35.75,35.75,35.68,35.69,111800.0,24.8725,24.8725,24.8238,24.8308,111800.0
2011-02-09 14:40:00,35.68,35.72,35.68,35.7,473300.0,24.8238,24.8516,24.8238,24.8377,473300.0
2011-02-09 14:50:00,35.7,35.7,35.66,35.67,240500.0,24.8377,24.8377,24.8099,24.8169,240500.0
2011-02-09 15:00:00,35.68,35.7,35.66,35.69,82100.0,24.8238,24.8377,24.8099,24.8308,82100.0
2011-02-09 15:10:00,35.68,35.69,35.68,35.69,101300.0,24.8238,24.8308,24.8238,24.8308,101300.0
2011-02-09 15:20:00,35.69,35.72,35.67,35.7,232500.0,24.8308,24.8516,24.8169,24.8377,232500.0
2011-02-09 15:30:00,35.71,35.71,35.67,35.71,191800.0,24.8447,24.8447,24.8169,24.8447,191800.0
2011-02-09 15:40:00,35.71,35.75,35.7,35.73,326000.0,24.8447,24.8725,24.8377,24.8586,326000.0
2011-02-09 15:50:00,35.73,35.8,35.71,35.77,550500.0,24.8586,24.9073,24.8447,24.8864,550500.0
2011-02-10 09:30:00,35.69,35.74,35.64,35.64,414500.0,24.8308,24.8656,24.796,24.796,414500.0
2011-02-10 09:40:00,35.63,35.7,35.6,35.66,304700.0,24.789,24.8377,24.7682,24.8099,304700.0
2011-02-10 09:50:00,35.66,35.7,35.65,35.68,148400.0,24.8099,24.8377,24.8029,24.8238,148400.0
2011-02-10 10:00:00,35.68,35.75,35.65,35.72,141100.0,24.8238,24.8725,24.8029,24.8516,141100.0
2011-02-10 10:10:00,35.73,35.8,35.73,35.8,209300.0,24.8586,24.9073,24.8586,24.9073,209300.0
2011-02-10 10:20:00,35.8,35.84,35.74,35.78,280700.0,24.9073,24.9351,24.8656,24.8934,280700.0
2011-02-10 10:30:00,35.77,35.81,35.74,35.77,174400.0,24.8864,24.9143,24.8656,24.8864,174400.0
2011-02-10 10:40:00,35.77,35.78,35.71,35.72,102400.0,24.8864,24.8934,24.8447,24.8516,102400.0
2011-02-10 10:50:00,35.73,35.73,35.69,35.73,188500.0,24.8586,24.8586,24.8308,24.8586,188500.0
2011-02-10 11:00:00,35.73,35.79,35.72,35.78,98100.0,24.8586,24.9003,24.8516,24.8934,98100.0
2011-02-10 11:10:00,35.77,35.8,35.75,35.8,99200.0,24.8864,24.9073,24.8725,24.9073,99200.0
2011-02-10 11:20:00,35.8,35.81,35.76,35.76,101700.0,24.9073,24.9143,24.8795,24.8795,101700.0
2011-02-10 11:30:00,35.76,35.83,35.76,35.81,121000.0,24.8795,24.9282,24.8795,24.9143,121000.0
2011-02-10 11:40:00,35.82,35.82,35.74,35.75,82400.0,24.9212,24.9212,24.8656,24.8725,82400.0
2011-02-10 11:50:00,35.75,35.75,35.67,35.7,85500.0,24.8725,24.8725,24.8169,24.8377,85500.0
2011-02-10 12:00:00,35.69,35.7,35.67,35.68,26700.0,24.8308,24.8377,24.8169,24.8238,26700.0
2011-02-10 12:10:00,35.68,35.68,35.66,35.66,37900.0,24.8238,24.8238,24.8099,24.8099,37900.0
2011-02-10 12:20:00,35.66,35.7,35.66,35.68,61600.0,24.8099,24.8377,24.8099,24.8238,61600.0
2011-02-10 12:30:00,35.68,35.7,35.66,35.7,115300.0,24.8238,24.8377,24.8099,24.8377,115300.0
2011-02-10 12:40:00,35.7,35.72,35.69,35.71,56000.0,24.8377,24.8516,24.8308,24.8447,56000.0
2011-02-10 12:50:00,35.71,35.75,35.71,35.72,102200.0,24.8447,24.8725,24.8447,24.8516,102200.0
2011-02-10 13:00:00,35.71,35.72,35.65,35.66,156100.0,24.8447,24.8516,24.8029,24.8099,156100.0
2011-02-10 13:10:00,35.66,35.68,35.64,35.66,98900.0,24.8099,24.8238,24.796,24.8099,98900.0
2011-02-10 13:20:00,35.65,35.69,35.65,35.68,98400.0,24.8029,24.8308,24.8029,24.8238,98400.0
2011-02-10 13:30:00,35.69,35.69,35.65,35.67,201100.0,24.8308,24.8308,24.8029,24.8169,201100.0
2011-02-10 13:40:00,35.66,35.71,35.66,35.7,52500.0,24.8099,24.8447,24.8099,24.8377,52500.0
2011-02-10 13:50:00,35.69,35.69,35.67,35.68,120300.0,24.8308,24.8308,24.8169,24.8238,120300.0
2011-02-10 14:00:00,35.69,35.71,35.67,35.7,102400.0,24.8308,24.8447,24.8169,24.8377,102400.0
2011-02-10 14:10:00,35.7,35.72,35.69,35.7,124700.0,24.8377,24.8516,24.8308,24.8377,124700.0
2011-02-10 14:20:00,35.7,35.7,35.68,35.69,191100.0,24.8377,24.8377,24.8238,24.8308,191100.0
2011-02-10 14:30:00,35.69,35.7,35.67,35.69,106400.0,24.8308,24.8377,24.8169,24.8308,106400.0
2011-02-10 14:40:00,35.69,35.69,35.63,35.64,98200.0,24.8308,24.8308,24.789,24.796,98200.0
2011-02-10 14:50:00,35.64,35.65,35.61,35.61,85500.0,24.796,24.8029,24.7751,24.7751,85500.0
2011-02-10 15:00:00,35.61,35.62,35.59,35.59,325800.0,24.7751,24.7821,24.7612,24.7612,325800.0
2011-02-10 15:10:00,35.6,35.6,35.55,35.55,252000.0,24.7682,24.7682,24.7334,24.7334,252000.0
2011-02-10 15:20:00,35.56,35.59,35.53,35.59,282800.0,24.7403,24.7612,24.7195,24.7612,282800.0
2011-02-10 15:30:00,35.59,35.6,35.55,35.59,206800.0,24.7612,24.7682,24.7334,24.7612,206800.0
2011-02-10 15:40:00,35.59,35.66,35.58,35.64,298400.0,24.7612,24.8099,24.7542,24.796,298400.0
2011-02-10 15:50:00,35.65,35.65,35.55,35.61,670800.0,24.8029,24.8029,24.7334,24.7751,670800.0
2011-02-11 09:30:00,35.0,35.0,34.74,34.77,526300.0,24.6964,24.6964,24.5129,24.5341,526300.0
2011-02-11 09:40:00,34.77,34.84,34.75,34.76,237200.0,24.5341,24.5835,24.52,24.527,237200.0
2011-02-11 09:50:00,34.75,34.77,34.69,34.73,265800.0,24.52,24.5341,24.4776,24.5058,265800.0
2011-02-11 10:00:00,34.74,34.75,34.73,34.75,192600.0,24.5129,24.52,24.5058,24.52,192600.0
2011-02-11 10:10:00,34.75,34.77,34.7,34.73,230200.0,24.52,24.5341,24.4847,24.5058,230200.0
2011-02-11 10:20:00,34.73,34.75,34.71,34.75,137100.0,24.5058,24.52,24.4917,24.52,137100.0
2011-02-11 10:30:00,34.75,34.82,34.74,34.76,312000.0,24.52,24.5694,24.5129,24.527,312000.0
2011-02-11 10:40:00,34.76,34.83,34.76,34.83,172800.0,24.527,24.5764,24.527,24.5764,172800.0
2011-02-11 10:50:00,34.83,34.85,34.78,34.81,226200.0,24.5764,24.5905,24.5411,24.5623,226200.0
2011-02-11 11:00:00,34.81,34.9,34.8,34.84,246500.0,24.5623,24.6258,24.5552,24.5835,246500.0
2011-02-11 11:10:00,34.84,34.85,34.73,34.74,228300.0,24.5835,24.5905,24.5058,24.5129,228300.0
2011-02-11 11:20:00,34.74,34.81,34.73,34.77,120600.0,24.5129,24.5623,24.5058,24.5341,120600.0
2011-02-11 11:30:00,34.76,34.77,34.72,34.74,169400.0,24.527,24.5341,24.4988,24.5129,169400.0
2011-02-11 11:40:00,34.73,34.75,34.7,34.7,104400.0,24.5058,24.52,24.4847,24.4847,104400.0
2011-02-11 11:50:00,34.7,34.71,34.61,34.66,272000.0,24.4847,24.4917,24.4212,24.4565,272000.0
2011-02-11 12:00:00,34.66,34.7,34.65,34.65,151400.0,24.4565,24.4847,24.4494,24.4494,151400.0
2011-02-11 12:10:00,34.66,34.67,34.64,34.66,160200.0,24.4565,24.4635,24.4423,24.4565,160200.0
2011-02-11 12:20:00,34.66,34.69,34.64,34.67,114500.0,24.4565,24.4776,24.4423,24.4635,114500.0
2011-02-11 12:30:00,34.67,34.71,34.67,34.69,91600.0,24.4635,24.4917,24.4635,24.4776,91600.0
2011-02-11 12:40:00,34.68,34.7,34.67,34.69,69400.0,24.4706,24.4847,24.4635,24.4776,69400.0
2011-02-11 12:50:00,34.69,34.7,34.65,34.66,91800.0,24.4776,24.4847,24.4494,24.4565,91800.0
2011-02-11 13:00:00,34.66,34.67,34.65,34.65,83900.0,24.4565,24.4635,24.4494,24.4494,83900.0
2011-02-11 13:10:00,34.66,34.68,34.63,34.65,140200.0,24.4565,24.4706,24.4353,24.4494,140200.0
2011-02-11 13:20:00,34.65,34.65,34.63,34.64,87800.0,24.4494,24.4494,24.4353,24.4423,87800.0
2011-02-11 13:30:00,34.63,34.65,34.62,34.65,141100.0,24.4353,24.4494,24.4282,24.4494,141100.0
2011-02-11 13:40:00,34.65,34.65,34.62,34.64,131200.0,24.4494,24.4494,24.4282,24.4423,131200.0
2011-02-11 13:50:00,34.64,34.66,34.62,34.65,96800.0,24.4423,24.4565,24.4282,24.4494,96800.0
2011-02-11 14:00:00,34.66,34.68,34.63,34.65,205600.0,24.4565,24.4706,24.4353,24.4494,205600.0
2011-02-11 14:10:00,34.65,34.65,34.64,34.65,69100.0,24.4494,24.4494,24.4423,24.4494,69100.0
2011-02-11 14:20:00,34.65,34.65,34.64,34.65,96800.0,24.4494,24.4494,24.4423,24.4494,96800.0
2011-02-11 14:30:00,34.65,34.67,34.64,34.66,146100.0,24.4494,24.4635,24.4423,24.4565,146100.0
2011-02-11 14:40:00,34.65,34.66,34.62,34.63,113000.0,24.4494,24.4565,24.4282,24.4353,113000.0
2011-02-11 14:50:00,34.63,34.63,34.61,34.62,143000.0,24.4353,24.4353,24.4212,24.4282,143000.0
2011-02-11 15:00:00,34.61,34.65,34.59,34.65,294300.0,24.4212,24.4494,24.4071,24.4494,294300.0
2011-02-11 15:10:00,34.65,34.66,34.6,34.61,173500.0,24.4494,24.4565,24.4141,24.4212,173500.0
2011-02-11 15:20:00,34.6,34.61,34.6,34.61,144600.0,24.4141,24.4212,24.4141,24.4212,144600.0
2011-02-11 15:30:00,34.61,34.61,34.58,34.6,268500.0,24.4212,24.4212,24.4,24.4141,268500.0
2011-02-11 15:40:00,34.59,34.6,34.58,34.58,292100.0,24.4071,24.4141,24.4,24.4,292100.0
2011-02-11 15:50:00,34.58,34.59,34.5,34.53,1358700.0,24.4,24.4071,24.3436,24.3647,1358700.0
2011-02-14 09:30:00,34.57,34.64,34.54,34.61,268900.0,24.393,24.4423,24.3718,24.4212,268900.0
2011-02-14 09:40:00,34.6,34.63,34.55,34.59,122500.0,24.4141,24.4353,24.3788,24.4071,122500.0
2011-02-14 09:50:00,34.58,34.65,34.54,34.58,238800.0,24.4,24.4494,24.3718,24.4,238800.0
2011-02-14 10:00:00,34.58,34.58,34.5,34.51,221800.0,24.4,24.4,24.3436,24.3506,221800.0
2011-02-14 10:10:00,34.51,34.52,34.49,34.51,158300.0,24.3506,24.3577,24.3365,24.3506,158300.0
2011-02-14 10:20:00,34.5,34.53,34.5,34.52,251200.0,24.3436,24.3647,24.3436,24.3577,251200.0
2011-02-14 10:30:00,34.52,34.53,34.5,34.51,146900.0,24.3577,24.3647,24.3436,24.3506,146900.0
2011-02-14 10:40:00,34.52,34.52,34.51,34.52,78100.0,24.3577,24.3577,24.3506,24.3577,78100.0
2011-02-14 10:50:00,34.52,34.55,34.51,34.55,170500.0,24.3577,24.3788,24.3506,24.3788,170500.0
2011-02-14 11:00:00,34.55,34.62,34.54,34.62,166900.0,24.3788,24.4282,24.3718,24.4282,166900.0
2011-02-14 11:10:00,34.62,34.62,34.57,34.57,130100.0,24.4282,24.4282,24.393,24.393,130100.0
2011-02-14 11:20:00,34.58,34.59,34.54,34.59,108200.0,24.4,24.4071,24.3718,24.4071,108200.0
2011-02-14 11:30:00,34.58,34.6,34.57,34.59,119400.0,24.4,24.4141,24.393,24.4071,119400.0
2011-02-14 11:40:00,34.59,34.62,34.57,34.58,197100.0,24.4071,24.4282,24.393,24.4,197100.0
2011-02-14 11:50:00,34.58,34.61,34.58,34.6,97100.0,24.4,24.4212,24.4,24.4141,97100.0
2011-02-14 12:00:00,34.6,34.61,34.6,34.6,54100.0,24.4141,24.4212,24.4141,24.4141,54100.0
2011-02-14 12:10:00,34.6,34.61,34.6,34.6,65400.0,24.4141,24.4212,24.4141,24.4141,65400.0
2011-02-14 12:20:00,34.6,34.61,34.56,34.59,141500.0,24.4141,24.4212,24.3859,24.4071,141500.0
2011-02-14 12:30:00,34.6,34.6,34.58,34.58,56800.0,24.4141,24.4141,24.4,24.4,56800.0
2011-02-14 12:40:00,34.58,34.59,34.55,34.55,124800.0,24.4,24.4071,24.3788,24.3788,124800.0
2011-02-14 12:50:00,34.55,34.61,34.55,34.6,66900.0,24.3788,24.4212,24.3788,24.4141,66900.0
2011-02-14 13:00:00,34.61,34.61,34.57,34.59,133300.0,24.4212,24.4212,24.393,24.4071,133300.0
2011-02-14 13:10:00,34.6,34.61,34.58,34.6,92300.0,24.4141,24.4212,24.4,24.4141,92300.0
2011-02-14 13:20:00,34.61,34.61,34.58,34.59,88500.0,24.4212,24.4212,24.4,24.4071,88500.0
2011-02-14 13:30:00,34.59,34.61,34.59,34.6,51500.0,24.4071,24.4212,24.4071,24.4141,51500.0
2011-02-14 13:40:00,34.6,34.61,34.56,34.57,107300.0,24.4141,24.4212,24.3859,24.393,107300.0
2011-02-14 13:50:00,34.56,34.58,34.56,34.57,126000.0,24.3859,24.4,24.3859,24.393,126000.0
2011-02-14 14:00:00,34.58,34.6,34.57,34.6,114400.0,24.4,24.4141,24.393,24.4141,114400.0
2011-02-14 14:10:00,34.59,34.62,34.57,34.62,235000.0,24.4071,24.4282,24.393,24.4282,235000.0
2011-02-14 14:20:00,34.62,34.63,34.61,34.62,173400.0,24.4282,24.4353,24.4212,24.4282,173400.0
2011-02-14 14:30:00,34.62,34.63,34.59,34.6,258700.0,24.4282,24.4353,24.4071,24.4141,258700.0
2011-02-14 14:40:00,34.59,34.63,34.59,34.62,253800.0,24.4071,24.4353,24.4071,24.4282,253800.0
2011-02-14 14:50:00,34.62,34.66,34.56,34.59,374200.0,24.4282,24.4565,24.3859,24.4071,374200.0
2011-02-14 15:00:00,34.59,34.61,34.57,34.57,166200.0,24.4071,24.4212,24.393,24.393,166200.0
2011-02-14 15:10:00,34.57,34.59,34.55,34.59,162200.0,24.393,24.4071,24.3788,24.4071,162200.0
2011-02-14 15:20:00,34.59,34.61,34.57,34.59,168500.0,24.4071,24.4212,24.393,24.4071,168500.0
2011-02-14 15:30:00,34.59,34.61,34.58,34.6,143200.0,24.4071,24.4212,24.4,24.4141,143200.0
2011-02-14 15:40:00,34.59,34.63,34.58,34.58,360500.0,24.4071,24.4353,24.4,24.4,360500.0
2011-02-14 15:50:00,34.59,34.59,34.55,34.56,617000.0,24.4071,24.4071,24.3788,24.3859,617000.0
2011-02-15 09:30:00,34.56,34.57,34.46,34.51,377300.0,24.3859,24.393,24.3153,24.3506,377300.0
2011-02-15 09:40:00,34.5,34.52,34.46,34.49,129900.0,24.3436,24.3577,24.3153,24.3365,129900.0
2011-02-15 09:50:00,34.48,34.52,34.47,34.48,134800.0,24.3294,24.3577,24.3224,24.3294,134800.0
2011-02-15 10:00:00,34.48,34.53,34.46,34.47,198100.0,24.3294,24.3647,24.3153,24.3224,198100.0
2011-02-15 10:10:00,34.47,34.52,34.45,34.48,188500.0,24.3224,24.3577,24.3083,24.3294,188500.0
2011-02-15 10:20:00,34.48,34.51,34.46,34.46,161500.0,24.3294,24.3506,24.3153,24.3153,161500.0
2011-02-15 10:30:00,34.46,34.51,34.46,34.5,117800.0,24.3153,24.3506,24.3153,24.3436,117800.0
2011-02-15 10:40:00,34.5,34.53,34.48,34.5,111300.0,24.3436,24.3647,24.3294,24.3436,111300.0
2011-02-15 10:50:00,34.5,34.51,34.47,34.47,122300.0,24.3436,24.3506,24.3224,24.3224,122300.0
2011-02-15 11:00:00,34.47,34.53,34.47,34.5,163500.0,24.3224,24.3647,24.3224,24.3436,163500.0
2011-02-15 11:10:00,34.5,34.51,34.48,34.48,58400.0,24.3436,24.3506,24.3294,24.3294,58400.0
2011-02-15 11:20:00,34.48,34.51,34.48,34.49,89400.0,24.3294,24.3506,24.3294,24.3365,89400.0
2011-02-15 11:30:00,34.48,34.5,34.48,34.48,102000.0,24.3294,24.3436,24.3294,24.3294,102000.0
2011-02-15 11:40:00,34.48,34.5,34.47,34.47,93800.0,24.3294,24.3436,24.3224,24.3224,93800.0
2011-02-15 11:50:00,34.47,34.5,34.47,34.5,72000.0,24.3224,24.3436,24.3224,24.3436,72000.0
2011-02-15 12:00:00,34.5,34.53,34.48,34.53,188700.0,24.3436,24.3647,24.3294,24.3647,188700.0
2011-02-15 12:10:00,34.52,34.55,34.49,34.49,174800.0,24.3577,24.3788,24.3365,24.3365,174800.0
2011-02-15 12:20:00,34.5,34.52,34.49,34.5,73600.0,24.3436,24.3577,24.3365,24.3436,73600.0
2011-02-15 12:30:00,34.5,34.51,34.48,34.5,145000.0,24.3436,24.3506,24.3294,24.3436,145000.0
2011-02-15 12:40:00,34.5,34.51,34.5,34.5,35700.0,24.3436,24.3506,24.3436,24.3436,35700.0
2011-02-15 12:50:00,34.51,34.51,34.49,34.5,72000.0,24.3506,24.3506,24.3365,24.3436,72000.0
2011-02-15 13:00:00,34.5,34.51,34.49,34.5,152900.0,24.3436,24.3506,24.3365,24.3436,152900.0
2011-02-15 13:10:00,34.5,34.51,34.49,34.5,76700.0,24.3436,24.3506,24.3365,24.3436,76700.0
2011-02-15 13:20:00,34.5,34.51,34.49,34.49,138300.0,24.3436,24.3506,24.3365,24.3365,138300.0
2011-02-15 13:30:00,34.49,34.52,34.48,34.49,186700.0,24.3365,24.3577,24.3294,24.3365,186700.0
2011-02-15 13:40:00,34.49,34.5,34.48,34.49,68400.0,24.3365,24.3436,24.3294,24.3365,68400.0
2011-02-15 13:50:00,34.48,34.5,34.47,34.49,112200.0,24.3294,24.3436,24.3224,24.3365,112200.0
2011-02-15 14:00:00,34.49,34.49,34.47,34.47,137200.0,24.3365,24.3365,24.3224,24.3224,137200.0
2011-02-15 14:10:00,34.47,34.5,34.47,34.49,83400.0,24.3224,24.3436,24.3224,24.3365,83400.0
2011-02-15 14:20:00,34.49,34.5,34.48,34.49,80000.0,24.3365,24.3436,24.3294,24.3365,80000.0
2011-02-15 14:30:00,34.49,34.5,34.48,34.48,86100.0,24.3365,24.3436,24.3294,24.3294,86100.0
2011-02-15 14:40:00,34.48,34.51,34.48,34.49,115900.0,24.3294,24.3506,24.3294,24.3365,115900.0
2011-02-15 14:50:00,34.5,34.5,34.49,34.49,58100.0,24.3436,24.3436,24.3365,24.3365,58100.0
2011-02-15 15:00:00,34.49,34.54,34.49,34.51,360700.0,24.3365,24.3718,24.3365,24.3506,360700.0
2011-02-15 15:10:00,34.51,34.52,34.48,34.48,59200.0,24.3506,24.3577,24.3294,24.3294,59200.0
2011-02-15 15:20:00,34.49,34.51,34.48,34.5,111400.0,24.3365,24.3506,24.3294,24.3436,111400.0
2011-02-15 15:30:00,34.49,34.51,34.48,34.48,188400.0,24.3365,24.3506,24.3294,24.3294,188400.0
2011-02-15 15:40:00,34.48,34.51,34.48,34.49,225600.0,24.3294,24.3506,24.3294,24.3365,225600.0
2011-02-15 15:50:00,34.49,34.52,34.44,34.48,698900.0,24.3365,24.3577,24.3012,24.3294,698900.0
2011-02-16 09:30:00,34.47,34.55,34.43,34.52,172700.0,24.3224,24.3788,24.2942,24.3577,172700.0
2011-02-16 09:40:00,34.51,34.58,34.51,34.54,120200.0,24.3506,24.4,24.3506,24.3718,120200.0
2011-02-16 09:50:00,34.54,34.61,34.51,34.59,111500.0,24.3718,24.4212,24.3506,24.4071,111500.0
2011-02-16 10:00:00,34.6,34.6,34.54,34.59,95600.0,24.4141,24.4141,24.3718,24.4071,95600.0
2011-02-16 10:10:00,34.59,34.61,34.57,34.57,101700.0,24.4071,24.4212,24.393,24.393,101700.0
2011-02-16 10:20:00,34.57,34.61,34.57,34.6,119700.0,24.393,24.4212,24.393,24.4141,119700.0
2011-02-16 10:30:00,34.61,34.65,34.57,34.63,224500.0,24.4212,24.4494,24.393,24.4353,224500.0
2011-02-16 10:40:00,34.61,34.62,34.54,34.56,226700.0,24.4212,24.4282,24.3718,24.3859,226700.0
2011-02-16 10:50:00,34.57,34.59,34.55,34.55,100900.0,24.393,24.4071,24.3788,24.3788,100900.0
2011-02-16 11:00:00,34.55,34.56,34.5,34.52,64900.0,24.3788,24.3859,24.3436,24.3577,64900.0
2011-02-16 11:10:00,34.51,34.53,34.51,34.52,87500.0,24.3506,24.3647,24.3506,24.3577,87500.0
2011-02-16 11:20:00,34.51,34.53,34.5,34.51,116100.0,24.3506,24.3647,24.3436,24.3506,116100.0
2011-02-16 11:30:00,34.51,34.53,34.44,34.44,122500.0,24.3506,24.3647,24.3012,24.3012,122500.0
2011-02-16 11:40:00,34.45,34.51,34.44,34.46,134200.0,24.3083,24.3506,24.3012,24.3153,134200.0
2011-02-16 11:50:00,34.46,34.51,34.45,34.46,131300.0,24.3153,24.3506,24.3083,24.3153,131300.0
2011-02-16 12:00:00,34.46,34.47,34.35,34.36,237700.0,24.3153,24.3224,24.2377,24.2448,237700.0
2011-02-16 12:10:00,34.36,34.4,34.36,34.39,119500.0,24.2448,24.273,24.2448,24.2659,119500.0
2011-02-16 12:20:00,34.38,34.39,34.37,34.38,97000.0,24.2589,24.2659,24.2518,24.2589,97000.0
2011-02-16 12:30:00,34.38,34.43,34.37,34.41,177000.0,24.2589,24.2942,24.2518,24.2801,177000.0
2011-02-16 12:40:00,34.41,34.41,34.36,34.39,111700.0,24.2801,24.2801,24.2448,24.2659,111700.0
2011-02-16 12:50:00,34.38,34.39,34.35,34.36,87200.0,24.2589,24.2659,24.2377,24.2448,87200.0
2011-02-16 13:00:00,34.36,34.39,34.35,34.36,114200.0,24.2448,24.2659,24.2377,24.2448,114200.0
2011-02-16 13:10:00,34.36,34.41,34.36,34.41,130800.0,24.2448,24.2801,24.2448,24.2801,130800.0
2011-02-16 13:20:00,34.41,34.44,34.4,34.43,163500.0,24.2801,24.3012,24.273,24.2942,163500.0
2011-02-16 13:30:00,34.44,34.47,34.43,34.47,86700.0,24.3012,24.3224,24.2942,24.3224,86700.0
2011-02-16 13:40:00,34.46,34.5,34.44,34.5,270400.0,24.3153,24.3436,24.3012,24.3436,270400.0
2011-02-16 13:50:00,34.5,34.52,34.49,34.49,73800.0,24.3436,24.3577,24.3365,24.3365,73800.0
2011-02-16 14:00:00,34.5,34.55,34.47,34.52,104500.0,24.3436,24.3788,24.3224,24.3577,104500.0
2011-02-16 14:10:00,34.52,34.56,34.52,34.56,138600.0,24.3577,24.3859,24.3577,24.3859,138600.0
2011-02-16 14:20:00,34.55,34.61,34.54,34.58,184000.0,24.3788,24.4212,24.3718,24.4,184000.0
2011-02-16 14:30:00,34.57,34.6,34.57,34.6,74800.0,24.393,24.4141,24.393,24.4141,74800.0
2011-02-16 14:40:00,34.59,34.61,34.58,34.59,87700.0,24.4071,24.4212,24.4,24.4071,87700.0
2011-02-16 14:50:00,34.59,34.59,34.53,34.56,99100.0,24.4071,24.4071,24.3647,24.3859,99100.0
2011-02-16 15:00:00,34.56,34.61,34.55,34.61,113100.0,24.3859,24.4212,24.3788,24.4212,113100.0
2011-02-16 15:10:00,34.6,34.61,34.56,34.59,67100.0,24.4141,24.4212,24.3859,24.4071,67100.0
2011-02-16 15:20:00,34.59,34.61,34.56,34.61,164100.0,24.4071,24.4212,24.3859,24.4212,164100.0
2011-02-16 15:30:00,34.61,34.65,34.6,34.64,154200.0,24.4212,24.4494,24.4141,24.4423,154200.0
2011-02-16 15:40:00,34.64,34.67,34.62,34.63,225900.0,24.4423,24.4635,24.4282,24.4353,225900.0
2011-02-16 15:50:00,34.63,34.66,34.63,34.65,352700.0,24.4353,24.4565,24.4353,24.4494,352700.0
2011-02-17 09:30:00,34.53,34.64,34.51,34.63,101400.0,24.3647,24.4423,24.3506,24.4353,101400.0
2011-02-17 09:40:00,34.64,34.65,34.58,34.6,158300.0,24.4423,24.4494,24.4,24.4141,158300.0
2011-02-17 09:50:00,34.61,34.66,34.6,34.65,73500.0,24.4212,24.4565,24.4141,24.4494,73500.0
2011-02-17 10:00:00,34.66,34.67,34.59,34.64,167700.0,24.4565,24.4635,24.4071,24.4423,167700.0
2011-02-17 10:10:00,34.65,34.66,34.62,34.66,124700.0,24.4494,24.4565,24.4282,24.4565,124700.0
2011-02-17 10:20:00,34.65,34.68,34.64,34.65,87800.0,24.4494,24.4706,24.4423,24.4494,87800.0
2011-02-17 10:30:00,34.65,34.68,34.64,34.67,48200.0,24.4494,24.4706,24.4423,24.4635,48200.0
2011-02-17 10:40:00,34.67,34.68,34.59,34.59,53000.0,24.4635,24.4706,24.4071,24.4071,53000.0
2011-02-17 10:50:00,34.59,34.66,34.59,34.66,55600.0,24.4071,24.4565,24.4071,24.4565,55600.0
2011-02-17 11:00:00,34.67,34.7,34.65,34.69,90400.0,24.4635,24.4847,24.4494,24.4776,90400.0
2011-02-17 11:10:00,34.69,34.73,34.65,34.71,73500.0,24.4776,24.5058,24.4494,24.4917,73500.0
2011-02-17 11:20:00,34.72,34.75,34.69,34.75,71700.0,24.4988,24.52,24.4776,24.52,71700.0
2011-02-17 11:30:00,34.75,34.76,34.72,34.72,54900.0,24.52,24.527,24.4988,24.4988,54900.0
2011-02-17 11:40:00,34.73,34.74,34.7,34.7,106700.0,24.5058,24.5129,24.4847,24.4847,106700.0
2011-02-17 11:50:00,34.7,34.75,34.7,34.72,120800.0,24.4847,24.52,24.4847,24.4988,120800.0
2011-02-17 12:00:00,34.73,34.75,34.72,34.74,63700.0,24.5058,24.52,24.4988,24.5129,63700.0
2011-02-17 12:10:00,34.74,34.74,34.7,34.73,128300.0,24.5129,24.5129,24.4847,24.5058,128300.0
2011-02-17 12:20:00,34.73,34.77,34.72,34.77,132200.0,24.5058,24.5341,24.4988,24.5341,132200.0
2011-02-17 12:30:00,34.77,34.8,34.76,34.8,78300.0,24.5341,24.5552,24.527,24.5552,78300.0
2011-02-17 12:40:00,34.79,34.82,34.79,34.8,60100.0,24.5482,24.5694,24.5482,24.5552,60100.0
2011-02-17 12:50:00,34.8,34.82,34.79,34.81,121200.0,24.5552,24.5694,24.5482,24.5623,121200.0
2011-02-17 13:00:00,34.82,34.83,34.79,34.83,72400.0,24.5694,24.5764,24.5482,24.5764,72400.0
2011-02-17 13:10:00,34.82,34.84,34.79,34.8,80800.0,24.5694,24.5835,24.5482,24.5552,80800.0
2011-02-17 13:20:00,34.8,34.84,34.79,34.83,66800.0,24.5552,24.5835,24.5482,24.5764,66800.0
2011-02-17 13:30:00,34.82,34.83,34.81,34.82,83300.0,24.5694,24.5764,24.5623,24.5694,83300.0
2011-02-17 13:40:00,34.83,34.84,34.82,34.82,54000.0,24.5764,24.5835,24.5694,24.5694,54000.0
2011-02-17 13:50:00,34.82,34.84,34.81,34.84,52600.0,24.5694,24.5835,24.5623,24.5835,52600.0
2011-02-17 14:00:00,34.84,34.85,34.81,34.82,71000.0,24.5835,24.5905,24.5623,24.5694,71000.0
2011-02-17 14:10:00,34.82,34.87,34.81,34.87,101500.0,24.5694,24.6046,24.5623,24.6046,101500.0
2011-02-17 14:20:00,34.87,34.87,34.85,34.86,80600.0,24.6046,24.6046,24.5905,24.5976,80600.0
2011-02-17 14:30:00,34.86,34.88,34.85,34.88,56500.0,24.5976,24.6117,24.5905,24.6117,56500.0
2011-02-17 14:40:00,34.88,34.88,34.85,34.87,70100.0,24.6117,24.6117,24.5905,24.6046,70100.0
2011-02-17 14:50:00,34.88,34.9,34.87,34.89,49400.0,24.6117,24.6258,24.6046,24.6187,49400.0
2011-02-17 15:00:00,34.9,34.9,34.89,34.9,69500.0,24.6258,24.6258,24.6187,24.6258,69500.0
2011-02-17 15:10:00,34.9,34.9,34.86,34.88,84700.0,24.6258,24.6258,24.5976,24.6117,84700.0
2011-02-17 15:20:00,34.88,34.92,34.88,34.9,241500.0,24.6117,24.6399,24.6117,24.6258,241500.0
2011-02-17 15:30:00,34.9,34.91,34.86,34.87,91500.0,24.6258,24.6329,24.5976,24.6046,91500.0
2011-02-17 15:40:00,34.87,34.92,34.86,34.9,287400.0,24.6046,24.6399,24.5976,24.6258,287400.0
2011-02-17 15:50:00,34.9,34.9,34.85,34.87,300200.0,24.6258,24.6258,24.5905,24.6046,300200.0
2011-02-18 09:30:00,34.8,34.86,34.73,34.76,945700.0,24.5552,24.5976,24.5058,24.527,945700.0
2011-02-18 09:40:00,34.76,34.8,34.74,34.8,76800.0,24.527,24.5552,24.5129,24.5552,76800.0
2011-02-18 09:50:00,34.79,34.82,34.71,34.75,1298900.0,24.5482,24.5694,24.4917,24.52,1298900.0
2011-02-18 10:00:00,34.75,34.78,34.73,34.76,176100.0,24.52,24.5411,24.5058,24.527,176100.0
2011-02-18 10:10:00,34.75,34.76,34.7,34.72,71500.0,24.52,24.527,24.4847,24.4988,71500.0
2011-02-18 10:20:00,34.71,34.77,34.71,34.74,99700.0,24.4917,24.5341,24.4917,24.5129,99700.0
2011-02-18 10:30:00,34.75,34.77,34.67,34.7,146200.0,24.52,24.5341,24.4635,24.4847,146200.0
2011-02-18 10:40:00,34.7,34.73,34.63,34.68,206800.0,24.4847,24.5058,24.4353,24.4706,206800.0
2011-02-18 10:50:00,34.68,34.7,34.62,34.64,176000.0,24.4706,24.4847,24.4282,24.4423,176000.0
2011-02-18 11:00:00,34.64,34.67,34.62,34.66,132300.0,24.4423,24.4635,24.4282,24.4565,132300.0
2011-02-18 11:10:00,34.66,34.68,34.62,34.65,121300.0,24.4565,24.4706,24.4282,24.4494,121300.0
2011-02-18 11:20:00,34.65,34.67,34.6,34.61,103800.0,24.4494,24.4635,24.4141,24.4212,103800.0
2011-02-18 11:30:00,34.61,34.64,34.59,34.59,185000.0,24.4212,24.4423,24.4071,24.4071,185000.0
2011-02-18 11:40:00,34.59,34.6,34.55,34.56,101800.0,24.4071,24.4141,24.3788,24.3859,101800.0
2011-02-18 11:50:00,34.56,34.61,34.54,34.61,123600.0,24.3859,24.4212,24.3718,24.4212,123600.0
2011-02-18 12:00:00,34.61,34.64,34.6,34.64,59200.0,24.4212,24.4423,24.4141,24.4423,59200.0
2011-02-18 12:10:00,34.64,34.66,34.62,34.65,87900.0,24.4423,24.4565,24.4282,24.4494,87900.0
2011-02-18 12:20:00,34.65,34.66,34.56,34.56,185400.0,24.4494,24.4565,24.3859,24.3859,185400.0
2011-02-18 12:30:00,34.57,34.57,34.54,34.56,150000.0,24.393,24.393,24.3718,24.3859,150000.0
2011-02-18 12:40:00,34.56,34.62,34.55,34.61,156600.0,24.3859,24.4282,24.3788,24.4212,156600.0
2011-02-18 12:50:00,34.62,34.69,34.62,34.69,45900.0,24.4282,24.4776,24.4282,24.4776,45900.0
2011-02-18 13:00:00,34.69,34.69,34.63,34.65,90100.0,24.4776,24.4776,24.4353,24.4494,90100.0
2011-02-18 13:10:00,34.65,34.65,34.6,34.63,129700.0,24.4494,24.4494,24.4141,24.4353,129700.0
2011-02-18 13:20:00,34.63,34.63,34.6,34.61,33900.0,24.4353,24.4353,24.4141,24.4212,33900.0
2011-02-18 13:30:00,34.61,34.61,34.59,34.61,82800.0,24.4212,24.4212,24.4071,24.4212,82800.0
2011-02-18 13:40:00,34.61,34.61,34.59,34.61,70100.0,24.4212,24.4212,24.4071,24.4212,70100.0
2011-02-18 13:50:00,34.61,34.61,34.6,34.61,64800.0,24.4212,24.4212,24.4141,24.4212,64800.0
2011-02-18 14:00:00,34.6,34.64,34.6,34.63,109900.0,24.4141,24.4423,24.4141,24.4353,109900.0
2011-02-18 14:10:00,34.63,34.64,34.6,34.62,106700.0,24.4353,24.4423,24.4141,24.4282,106700.0
2011-02-18 14:20:00,34.62,34.63,34.59,34.61,244600.0,24.4282,24.4353,24.4071,24.4212,244600.0
2011-02-18 14:30:00,34.61,34.68,34.59,34.66,201300.0,24.4212,24.4706,24.4071,24.4565,201300.0
2011-02-18 14:40:00,34.66,34.7,34.65,34.68,86700.0,24.4565,24.4847,24.4494,24.4706,86700.0
2011-02-18 14:50:00,34.68,34.68,34.64,34.65,63000.0,24.4706,24.4706,24.4423,24.4494,63000.0
2011-02-18 15:00:00,34.65,34.68,34.65,34.68,62400.0,24.4494,24.4706,24.4494,24.4706,62400.0
2011-02-18 15:10:00,34.67,34.68,34.66,34.66,61200.0,24.4635,24.4706,24.4565,24.4565,61200.0
2011-02-18 15:20:00,34.66,34.67,34.63,34.63,70700.0,24.4565,24.4635,24.4353,24.4353,70700.0
2011-02-18 15:30:00,34.62,34.63,34.59,34.6,76900.0,24.4282,24.4353,24.4071,24.4141,76900.0
2011-02-18 15:40:00,34.59,34.62,34.59,34.6,198000.0,24.4071,24.4282,24.4071,24.4141,198000.0
2011-02-18 15:50:00,34.6,34.61,34.58,34.6,393000.0,24.4141,24.4212,24.4,24.4141,393000.0
2011-02-22 09:30:00,34.31,34.51,34.2,34.4,612900.0,24.2095,24.3506,24.1319,24.273,612900.0
2011-02-22 09:40:00,34.39,34.43,34.34,34.4,166700.0,24.2659,24.2942,24.2307,24.273,166700.0
2011-02-22 09:50:00,34.4,34.57,34.38,34.52,183300.0,24.273,24.393,24.2589,24.3577,183300.0
2011-02-22 10:00:00,34.53,34.59,34.51,34.59,255900.0,24.3647,24.4071,24.3506,24.4071,255900.0
2011-02-22 10:10:00,34.59,34.6,34.54,34.55,109200.0,24.4071,24.4141,24.3718,24.3788,109200.0
2011-02-22 10:20:00,34.55,34.57,34.51,34.55,185900.0,24.3788,24.393,24.3506,24.3788,185900.0
2011-02-22 10:30:00,34.54,34.58,34.54,34.58,230100.0,24.3718,24.4,24.3718,24.4,230100.0
2011-02-22 10:40:00,34.58,34.58,34.52,34.52,97100.0,24.4,24.4,24.3577,24.3577,97100.0
2011-02-22 10:50:00,34.51,34.53,34.49,34.51,127600.0,24.3506,24.3647,24.3365,24.3506,127600.0
2011-02-22 11:00:00,34.51,34.53,34.45,34.49,184600.0,24.3506,24.3647,24.3083,24.3365,184600.0
2011-02-22 11:10:00,34.5,34.51,34.45,34.48,376300.0,24.3436,24.3506,24.3083,24.3294,376300.0
2011-02-22 11:20:00,34.48,34.5,34.45,34.49,105800.0,24.3294,24.3436,24.3083,24.3365,105800.0
2011-02-22 11:30:00,34.5,34.53,34.48,34.5,121300.0,24.3436,24.3647,24.3294,24.3436,121300.0
2011-02-22 11:40:00,34.5,34.55,34.48,34.52,138400.0,24.3436,24.3788,24.3294,24.3577,138400.0
2011-02-22 11:50:00,34.52,34.55,34.48,34.49,127600.0,24.3577,24.3788,24.3294,24.3365,127600.0
2011-02-22 12:00:00,34.49,34.5,34.44,34.5,134800.0,24.3365,24.3436,24.3012,24.3436,134800.0
2011-02-22 12:10:00,34.49,34.51,34.42,34.51,118300.0,24.3365,24.3506,24.2871,24.3506,118300.0
2011-02-22 12:20:00,34.51,34.51,34.44,34.47,125400.0,24.3506,24.3506,24.3012,24.3224,125400.0
2011-02-22 12:30:00,34.48,34.51,34.47,34.49,121500.0,24.3294,24.3506,24.3224,24.3365,121500.0
2011-02-22 12:40:00,34.5,34.51,34.39,34.42,133000.0,24.3436,24.3506,24.2659,24.2871,133000.0
2011-02-22 12:50:00,34.41,34.45,34.38,34.42,97300.0,24.2801,24.3083,24.2589,24.2871,97300.0
2011-02-22 13:00:00,34.42,34.47,34.38,34.47,80800.0,24.2871,24.3224,24.2589,24.3224,80800.0
2011-02-22 13:10:00,34.46,34.47,34.37,34.42,111800.0,24.3153,24.3224,24.2518,24.2871,111800.0
2011-02-22 13:20:00,34.42,34.43,34.36,34.42,143400.0,24.2871,24.2942,24.2448,24.2871,143400.0
2011-02-22 13:30:00,34.41,34.46,34.39,34.42,116400.0,24.2801,24.3153,24.2659,24.2871,116400.0
2011-02-22 13:40:00,34.42,34.42,34.33,34.37,82800.0,24.2871,24.2871,24.2236,24.2518,82800.0
2011-02-22 13:50:00,34.36,34.38,34.35,34.36,112500.0,24.2448,24.2589,24.2377,24.2448,112500.0
2011-02-22 14:00:00,34.35,34.36,34.31,34.36,153000.0,24.2377,24.2448,24.2095,24.2448,153000.0
2011-02-22 14:10:00,34.36,34.36,34.3,34.3,67100.0,24.2448,24.2448,24.2024,24.2024,67100.0
2011-02-22 14:20:00,34.3,34.33,34.26,34.33,99800.0,24.2024,24.2236,24.1742,24.2236,99800.0
2011-02-22 14:30:00,34.33,34.35,34.3,34.31,80800.0,24.2236,24.2377,24.2024,24.2095,80800.0
2011-02-22 14:40:00,34.3,34.42,34.28,34.42,237500.0,24.2024,24.2871,24.1883,24.2871,237500.0
2011-02-22 14:50:00,34.41,34.51,34.4,34.48,538300.0,24.2801,24.3506,24.273,24.3294,538300.0
2011-02-22 15:00:00,34.48,34.5,34.44,34.45,215300.0,24.3294,24.3436,24.3012,24.3083,215300.0
2011-02-22 15:10:00,34.45,34.5,34.42,34.42,218600.0,24.3083,24.3436,24.2871,24.2871,218600.0
2011-02-22 15:20:00,34.43,34.43,34.38,34.4,119000.0,24.2942,24.2942,24.2589,24.273,119000.0
2011-02-22 15:30:00,34.4,34.4,34.36,34.38,257300.0,24.273,24.273,24.2448,24.2589,257300.0
2011-02-22 15:40:00,34.38,34.43,34.38,34.42,296500.0,24.2589,24.2942,24.2589,24.2871,296500.0
2011-02-22 15:50:00,34.42,34.45,34.4,34.42,588200.0,24.2871,24.3083,24.273,24.2871,588200.0
2011-02-23 09:30:00,34.37,34.45,34.37,34.38,240500.0,24.2518,24.3083,24.2518,24.2589,240500.0
2011-02-23 09:40:00,34.39,34.4,34.25,34.26,177500.0,24.2659,24.273,24.1672,24.1742,177500.0
2011-02-23 09:50:00,34.26,34.3,34.25,34.26,126200.0,24.1742,24.2024,24.1672,24.1742,126200.0
2011-02-23 10:00:00,34.26,34.36,34.26,34.26,175400.0,24.1742,24.2448,24.1742,24.1742,175400.0
2011-02-23 10:10:00,34.26,34.27,34.25,34.27,167400.0,24.1742,24.1813,24.1672,24.1813,167400.0
2011-02-23 10:20:00,34.27,34.31,34.26,34.26,244800.0,24.1813,24.2095,24.1742,24.1742,244800.0
2011-02-23 10:30:00,34.26,34.27,34.25,34.27,195000.0,24.1742,24.1813,24.1672,24.1813,195000.0
2011-02-23 10:40:00,34.27,34.3,34.24,34.3,263100.0,24.1813,24.2024,24.1601,24.2024,263100.0
2011-02-23 10:50:00,34.3,34.3,34.27,34.28,167700.0,24.2024,24.2024,24.1813,24.1883,167700.0
2011-02-23 11:00:00,34.27,34.28,34.23,34.25,92700.0,24.1813,24.1883,24.153,24.1672,92700.0
2011-02-23 11:10:00,34.25,34.27,34.21,34.21,100600.0,24.1672,24.1813,24.1389,24.1389,100600.0
2011-02-23 11:20:00,34.21,34.22,34.16,34.16,93000.0,24.1389,24.146,24.1037,24.1037,93000.0
2011-02-23 11:30:00,34.16,34.18,34.11,34.17,116800.0,24.1037,24.1178,24.0684,24.1107,116800.0
2011-02-23 11:40:00,34.16,34.21,34.16,34.18,73500.0,24.1037,24.1389,24.1037,24.1178,73500.0
2011-02-23 11:50:00,34.18,34.2,34.15,34.19,105100.0,24.1178,24.1319,24.0966,24.1248,105100.0
2011-02-23 12:00:00,34.19,34.2,34.15,34.17,107200.0,24.1248,24.1319,24.0966,24.1107,107200.0
2011-02-23 12:10:00,34.18,34.18,34.14,34.18,115300.0,24.1178,24.1178,24.0895,24.1178,115300.0
2011-02-23 12:20:00,34.17,34.25,34.16,34.22,161500.0,24.1107,24.1672,24.1037,24.146,161500.0
2011-02-23 12:30:00,34.21,34.22,34.18,34.21,68700.0,24.1389,24.146,24.1178,24.1389,68700.0
2011-02-23 12:40:00,34.22,34.22,34.14,34.16,91600.0,24.146,24.146,24.0895,24.1037,91600.0
2011-02-23 12:50:00,34.16,34.16,34.13,34.13,82100.0,24.1037,24.1037,24.0825,24.0825,82100.0
2011-02-23 13:00:00,34.14,34.15,34.09,34.1,196900.0,24.0895,24.0966,24.0543,24.0613,196900.0
2011-02-23 13:10:00,34.09,34.1,34.03,34.04,99300.0,24.0543,24.0613,24.0119,24.019,99300.0
2011-02-23 13:20:00,34.05,34.13,34.04,34.13,125100.0,24.026,24.0825,24.019,24.0825,125100.0
2011-02-23 13:30:00,34.12,34.13,34.05,34.08,106600.0,24.0754,24.0825,24.026,24.0472,106600.0
2011-02-23 13:40:00,34.08,34.11,34.04,34.09,73000.0,24.0472,24.0684,24.019,24.0543,73000.0
2011-02-23 13:50:00,34.09,34.14,34.08,34.1,114200.0,24.0543,24.0895,24.0472,24.0613,114200.0
2011-02-23 14:00:00,34.1,34.14,34.09,34.1,151700.0,24.0613,24.0895,24.0543,24.0613,151700.0
2011-02-23 14:10:00,34.1,34.12,34.07,34.11,100800.0,24.0613,24.0754,24.0401,24.0684,100800.0
2011-02-23 14:20:00,34.11,34.12,34.05,34.06,92900.0,24.0684,24.0754,24.026,24.0331,92900.0
2011-02-23 14:30:00,34.05,34.07,34.05,34.05,80600.0,24.026,24.0401,24.026,24.026,80600.0
2011-02-23 14:40:00,34.05,34.07,34.04,34.04,114500.0,24.026,24.0401,24.019,24.019,114500.0
2011-02-23 14:50:00,34.04,34.07,34.04,34.06,84500.0,24.019,24.0401,24.019,24.0331,84500.0
2011-02-23 15:00:00,34.05,34.07,34.04,34.05,124400.0,24.026,24.0401,24.019,24.026,124400.0
2011-02-23 15:10:00,34.06,34.06,34.03,34.05,122000.0,24.0331,24.0331,24.0119,24.026,122000.0
2011-02-23 15:20:00,34.05,34.1,34.04,34.05,154000.0,24.026,24.0613,24.019,24.026,154000.0
2011-02-23 15:30:00,34.04,34.09,34.04,34.09,181700.0,24.019,24.0543,24.019,24.0543,181700.0
2011-02-23 15:40:00,34.08,34.09,34.01,34.04,192700.0,24.0472,24.0543,23.9978,24.019,192700.0
2011-02-23 15:50:00,34.04,34.07,34.02,34.06,406100.0,24.019,24.0401,24.0049,24.0331,406100.0
2011-02-24 09:30:00,34.03,34.06,34.0,34.05,273300.0,24.0119,24.0331,23.9908,24.026,273300.0
2011-02-24 09:40:00,34.06,34.07,34.0,34.02,149600.0,24.0331,24.0401,23.9908,24.0049,149600.0
2011-02-24 09:50:00,34.01,34.07,34.0,34.07,130100.0,23.9978,24.0401,23.9908,24.0401,130100.0
2011-02-24 10:00:00,34.07,34.12,33.99,34.09,267800.0,24.0401,24.0754,23.9837,24.0543,267800.0
2011-02-24 10:10:00,34.09,34.16,34.07,34.13,142400.0,24.0543,24.1037,24.0401,24.0825,142400.0
2011-02-24 10:20:00,34.12,34.18,34.1,34.15,85000.0,24.0754,24.1178,24.0613,24.0966,85000.0
2011-02-24 10:30:00,34.14,34.16,34.11,34.14,80500.0,24.0895,24.1037,24.0684,24.0895,80500.0
2011-02-24 10:40:00,34.14,34.22,34.12,34.22,93700.0,24.0895,24.146,24.0754,24.146,93700.0
2011-02-24 10:50:00,34.21,34.23,34.16,34.19,87500.0,24.1389,24.153,24.1037,24.1248,87500.0
2011-02-24 11:00:00,34.19,34.21,34.18,34.2,157700.0,24.1248,24.1389,24.1178,24.1319,157700.0
2011-02-24 11:10:00,34.21,34.23,34.19,34.23,90900.0,24.1389,24.153,24.1248,24.153,90900.0
2011-02-24 11:20:00,34.23,34.24,34.17,34.23,110000.0,24.153,24.1601,24.1107,24.153,110000.0
2011-02-24 11:30:00,34.22,34.24,34.22,34.22,42000.0,24.146,24.1601,24.146,24.146,42000.0
2011-02-24 11:40:00,34.22,34.23,34.15,34.18,75700.0,24.146,24.153,24.0966,24.1178,75700.0
2011-02-24 11:50:00,34.19,34.22,34.17,34.19,71600.0,24.1248,24.146,24.1107,24.1248,71600.0
2011-02-24 12:00:00,34.19,34.2,34.09,34.11,121400.0,24.1248,24.1319,24.0543,24.0684,121400.0
2011-02-24 12:10:00,34.11,34.16,34.11,34.15,82100.0,24.0684,24.1037,24.0684,24.0966,82100.0
2011-02-24 12:20:00,34.15,34.17,34.1,34.1,63000.0,24.0966,24.1107,24.0613,24.0613,63000.0
2011-02-24 12:30:00,34.11,34.15,34.09,34.12,134300.0,24.0684,24.0966,24.0543,24.0754,134300.0
2011-02-24 12:40:00,34.12,34.13,34.05,34.05,130400.0,24.0754,24.0825,24.026,24.026,130400.0
2011-02-24 12:50:00,34.05,34.08,34.03,34.06,118900.0,24.026,24.0472,24.0119,24.0331,118900.0
2011-02-24 13:00:00,34.06,34.08,34.02,34.02,72800.0,24.0331,24.0472,24.0049,24.0049,72800.0
2011-02-24 13:10:00,34.03,34.06,34.02,34.03,113900.0,24.0119,24.0331,24.0049,24.0119,113900.0
2011-02-24 13:20:00,34.02,34.03,33.96,33.98,112900.0,24.0049,24.0119,23.9625,23.9766,112900.0
2011-02-24 13:30:00,33.98,34.03,33.97,34.02,109900.0,23.9766,24.0119,23.9696,24.0049,109900.0
2011-02-24 13:40:00,34.02,34.05,33.97,34.02,120900.0,24.0049,24.026,23.9696,24.0049,120900.0
2011-02-24 13:50:00,34.02,34.02,33.97,34.0,88800.0,24.0049,24.0049,23.9696,23.9908,88800.0
2011-02-24 14:00:00,34.01,34.07,34.0,34.07,52500.0,23.9978,24.0401,23.9908,24.0401,52500.0
2011-02-24 14:10:00,34.07,34.14,34.07,34.14,139800.0,24.0401,24.0895,24.0401,24.0895,139800.0
2011-02-24 14:20:00,34.13,34.17,34.09,34.14,103100.0,24.0825,24.1107,24.0543,24.0895,103100.0
2011-02-24 14:30:00,34.14,34.19,34.12,34.16,132800.0,24.0895,24.1248,24.0754,24.1037,132800.0
2011-02-24 14:40:00,34.17,34.19,34.11,34.14,93200.0,24.1107,24.1248,24.0684,24.0895,93200.0
2011-02-24 14:50:00,34.14,34.14,34.06,34.1,162300.0,24.0895,24.0895,24.0331,24.0613,162300.0
2011-02-24 15:00:00,34.1,34.11,34.04,34.09,207600.0,24.0613,24.0684,24.019,24.0543,207600.0
2011-02-24 15:10:00,34.09,34.13,34.06,34.09,187100.0,24.0543,24.0825,24.0331,24.0543,187100.0
2011-02-24 15:20:00,34.08,34.14,34.06,34.08,204600.0,24.0472,24.0895,24.0331,24.0472,204600.0
2011-02-24 15:30:00,34.09,34.11,34.06,34.1,267800.0,24.0543,24.0684,24.0331,24.0613,267800.0
2011-02-24 15:40:00,34.09,34.1,34.08,34.1,232300.0,24.0543,24.0613,24.0472,24.0613,232300.0
2011-02-24 15:50:00,34.1,34.11,34.09,34.1,326100.0,24.0613,24.0684,24.0543,24.0613,326100.0
2011-02-25 09:30:00,34.08,34.16,34.0,34.04,229200.0,24.0472,24.1037,23.9908,24.019,229200.0
2011-02-25 09:40:00,34.04,34.05,34.01,34.05,112200.0,24.019,24.026,23.9978,24.026,112200.0
2011-02-25 09:50:00,34.05,34.09,34.03,34.08,59400.0,24.026,24.0543,24.0119,24.0472,59400.0
2011-02-25 10:00:00,34.08,34.11,34.07,34.08,75700.0,24.0472,24.0684,24.0401,24.0472,75700.0
2011-02-25 10:10:00,34.08,34.13,34.07,34.11,159900.0,24.0472,24.0825,24.0401,24.0684,159900.0
2011-02-25 10:20:00,34.1,34.14,34.09,34.11,669800.0,24.0613,24.0895,24.0543,24.0684,669800.0
2011-02-25 10:30:00,34.11,34.16,34.11,34.16,97000.0,24.0684,24.1037,24.0684,24.1037,97000.0
2011-02-25 10:40:00,34.16,34.16,34.12,34.14,55200.0,24.1037,24.1037,24.0754,24.0895,55200.0
2011-02-25 10:50:00,34.14,34.14,34.09,34.11,83900.0,24.0895,24.0895,24.0543,24.0684,83900.0
2011-02-25 11:00:00,34.1,34.13,34.1,34.12,43400.0,24.0613,24.0825,24.0613,24.0754,43400.0
2011-02-25 11:10:00,34.12,34.14,34.11,34.14,54500.0,24.0754,24.0895,24.0684,24.0895,54500.0
2011-02-25 11:20:00,34.14,34.14,34.07,34.1,101700.0,24.0895,24.0895,24.0401,24.0613,101700.0
2011-02-25 11:30:00,34.1,34.17,34.1,34.15,33300.0,24.0613,24.1107,24.0613,24.0966,33300.0
2011-02-25 11:40:00,34.16,34.16,34.06,34.06,110900.0,24.1037,24.1037,24.0331,24.0331,110900.0
2011-02-25 11:50:00,34.06,34.1,34.06,34.1,49700.0,24.0331,24.0613,24.0331,24.0613,49700.0
2011-02-25 12:00:00,34.1,34.15,34.1,34.15,51100.0,24.0613,24.0966,24.0613,24.0966,51100.0
2011-02-25 12:10:00,34.14,34.15,34.1,34.11,54100.0,24.0895,24.0966,24.0613,24.0684,54100.0
2011-02-25 12:20:00,34.1,34.13,34.09,34.13,98600.0,24.0613,24.0825,24.0543,24.0825,98600.0
2011-02-25 12:30:00,34.13,34.14,34.09,34.09,64800.0,24.0825,24.0895,24.0543,24.0543,64800.0
2011-02-25 12:40:00,34.1,34.1,34.05,34.08,117600.0,24.0613,24.0613,24.026,24.0472,117600.0
2011-02-25 12:50:00,34.07,34.1,34.03,34.07,249500.0,24.0401,24.0613,24.0119,24.0401,249500.0
2011-02-25 13:00:00,34.07,34.1,34.05,34.1,69800.0,24.0401,24.0613,24.026,24.0613,69800.0
2011-02-25 13:10:00,34.1,34.1,34.05,34.09,120000.0,24.0613,24.0613,24.026,24.0543,120000.0
2011-02-25 13:20:00,34.08,34.09,34.07,34.08,56200.0,24.0472,24.0543,24.0401,24.0472,56200.0
2011-02-25 13:30:00,34.07,34.08,34.05,34.07,113200.0,24.0401,24.0472,24.026,24.0401,113200.0
2011-02-25 13:40:00,34.07,34.07,34.05,34.06,54100.0,24.0401,24.0401,24.026,24.0331,54100.0
2011-02-25 13:50:00,34.07,34.07,34.05,34.06,84500.0,24.0401,24.0401,24.026,24.0331,84500.0
2011-02-25 14:00:00,34.07,34.08,34.05,34.07,135300.0,24.0401,24.0472,24.026,24.0401,135300.0
2011-02-25 14:10:00,34.06,34.09,34.06,34.07,78700.0,24.0331,24.0543,24.0331,24.0401,78700.0
2011-02-25 14:20:00,34.07,34.08,34.05,34.06,71000.0,24.0401,24.0472,24.026,24.0331,71000.0
2011-02-25 14:30:00,34.05,34.06,34.05,34.06,48400.0,24.026,24.0331,24.026,24.0331,48400.0
2011-02-25 14:40:00,34.06,34.06,34.0,34.02,246200.0,24.0331,24.0331,23.9908,24.0049,246200.0
2011-02-25 14:50:00,34.02,34.05,34.0,34.04,209400.0,24.0049,24.026,23.9908,24.019,209400.0
2011-02-25 15:00:00,34.04,34.04,34.0,34.03,126300.0,24.019,24.019,23.9908,24.0119,126300.0
2011-02-25 15:10:00,34.03,34.05,34.02,34.04,95300.0,24.0119,24.026,24.0049,24.019,95300.0
2011-02-25 15:20:00,34.04,34.05,34.01,34.02,140400.0,24.019,24.026,23.9978,24.0049,140400.0
2011-02-25 15:30:00,34.02,34.04,34.0,34.04,260000.0,24.0049,24.019,23.9908,24.019,260000.0
2011-02-25 15:40:00,34.03,34.11,34.02,34.11,362200.0,24.0119,24.0684,24.0049,24.0684,362200.0
2011-02-25 15:50:00,34.1,34.13,34.1,34.11,419500.0,24.0613,24.0825,24.0613,24.0684,419500.0
2011-02-28 09:30:00,34.24,34.34,34.15,34.31,306000.0,24.1601,24.2307,24.0966,24.2095,306000.0
2011-02-28 09:40:00,34.32,34.34,34.25,34.31,170800.0,24.2165,24.2307,24.1672,24.2095,170800.0
2011-02-28 09:50:00,34.31,34.41,34.31,34.39,156200.0,24.2095,24.2801,24.2095,24.2659,156200.0
2011-02-28 10:00:00,34.38,34.4,34.37,34.37,103600.0,24.2589,24.273,24.2518,24.2518,103600.0
2011-02-28 10:10:00,34.38,34.43,34.37,34.41,132600.0,24.2589,24.2942,24.2518,24.2801,132600.0
2011-02-28 10:20:00,34.41,34.46,34.39,34.44,114700.0,24.2801,24.3153,24.2659,24.3012,114700.0
2011-02-28 10:30:00,34.44,34.53,34.44,34.5,174600.0,24.3012,24.3647,24.3012,24.3436,174600.0
2011-02-28 10:40:00,34.51,34.53,34.46,34.52,144600.0,24.3506,24.3647,24.3153,24.3577,144600.0
2011-02-28 10:50:00,34.52,34.52,34.47,34.51,65500.0,24.3577,24.3577,24.3224,24.3506,65500.0
2011-02-28 11:00:00,34.52,34.54,34.5,34.53,72000.0,24.3577,24.3718,24.3436,24.3647,72000.0
2011-02-28 11:10:00,34.53,34.53,34.46,34.48,90700.0,24.3647,24.3647,24.3153,24.3294,90700.0
2011-02-28 11:20:00,34.48,34.51,34.48,34.5,80000.0,24.3294,24.3506,24.3294,24.3436,80000.0
2011-02-28 11:30:00,34.49,34.5,34.44,34.47,128500.0,24.3365,24.3436,24.3012,24.3224,128500.0
2011-02-28 11:40:00,34.47,34.48,34.45,34.45,129300.0,24.3224,24.3294,24.3083,24.3083,129300.0
2011-02-28 11:50:00,34.45,34.48,34.43,34.45,91600.0,24.3083,24.3294,24.2942,24.3083,91600.0
2011-02-28 12:00:00,34.44,34.47,34.44,34.46,103300.0,24.3012,24.3224,24.3012,24.3153,103300.0
2011-02-28 12:10:00,34.45,34.46,34.44,34.44,62900.0,24.3083,24.3153,24.3012,24.3012,62900.0
2011-02-28 12:20:00,34.44,34.46,34.43,34.46,80900.0,24.3012,24.3153,24.2942,24.3153,80900.0
2011-02-28 12:30:00,34.45,34.5,34.45,34.48,60300.0,24.3083,24.3436,24.3083,24.3294,60300.0
2011-02-28 12:40:00,34.49,34.49,34.43,34.45,108100.0,24.3365,24.3365,24.2942,24.3083,108100.0
2011-02-28 12:50:00,34.45,34.47,34.37,34.39,166000.0,24.3083,24.3224,24.2518,24.2659,166000.0
2011-02-28 13:00:00,34.38,34.41,34.36,34.38,130700.0,24.2589,24.2801,24.2448,24.2589,130700.0
2011-02-28 13:10:00,34.39,34.41,34.37,34.37,90400.0,24.2659,24.2801,24.2518,24.2518,90400.0
2011-02-28 13:20:00,34.37,34.4,34.36,34.38,105800.0,24.2518,24.273,24.2448,24.2589,105800.0
2011-02-28 13:30:00,34.37,34.4,34.37,34.4,101400.0,24.2518,24.273,24.2518,24.273,101400.0
2011-02-28 13:40:00,34.4,34.41,34.35,34.38,81300.0,24.273,24.2801,24.2377,24.2589,81300.0
2011-02-28 13:50:00,34.39,34.39,34.36,34.36,58900.0,24.2659,24.2659,24.2448,24.2448,58900.0
2011-02-28 14:00:00,34.37,34.39,34.35,34.39,75300.0,24.2518,24.2659,24.2377,24.2659,75300.0
2011-02-28 14:10:00,34.38,34.42,34.37,34.42,94000.0,24.2589,24.2871,24.2518,24.2871,94000.0
2011-02-28 14:20:00,34.41,34.45,34.41,34.44,72300.0,24.2801,24.3083,24.2801,24.3012,72300.0
2011-02-28 14:30:00,34.43,34.45,34.43,34.43,75400.0,24.2942,24.3083,24.2942,24.2942,75400.0
2011-02-28 14:40:00,34.43,34.46,34.43,34.46,91500.0,24.2942,24.3153,24.2942,24.3153,91500.0
2011-02-28 14:50:00,34.45,34.46,34.45,34.45,63800.0,24.3083,24.3153,24.3083,24.3083,63800.0
2011-02-28 15:00:00,34.45,34.46,34.45,34.45,67500.0,24.3083,24.3153,24.3083,24.3083,67500.0
2011-02-28 15:10:00,34.45,34.46,34.43,34.44,129300.0,24.3083,24.3153,24.2942,24.3012,129300.0
2011-02-28 15:20:00,34.43,34.48,34.43,34.47,170400.0,24.2942,24.3294,24.2942,24.3224,170400.0
2011-02-28 15:30:00,34.47,34.52,34.45,34.51,211200.0,24.3224,24.3577,24.3083,24.3506,211200.0
2011-02-28 15:40:00,34.51,34.53,34.5,34.52,289600.0,24.3506,24.3647,24.3436,24.3577,289600.0
2011-02-28 15:50:00,34.52,34.56,34.5,34.55,573100.0,24.3577,24.3859,24.3436,24.3788,573100.0
2011-03-01 09:30:00,34.5,34.75,34.5,34.54,222800.0,24.3436,24.52,24.3436,24.3718,222800.0
2011-03-01 09:40:00,34.54,34.62,34.5,34.52,160700.0,24.3718,24.4282,24.3436,24.3577,160700.0
2011-03-01 09:50:00,34.52,34.61,34.51,34.55,169000.0,24.3577,24.4212,24.3506,24.3788,169000.0
2011-03-01 10:00:00,34.55,34.62,34.52,34.52,131100.0,24.3788,24.4282,24.3577,24.3577,131100.0
2011-03-01 10:10:00,34.53,34.55,34.47,34.47,119400.0,24.3647,24.3788,24.3224,24.3224,119400.0
2011-03-01 10:20:00,34.48,34.57,34.46,34.53,121200.0,24.3294,24.393,24.3153,24.3647,121200.0
2011-03-01 10:30:00,34.53,34.55,34.43,34.47,97700.0,24.3647,24.3788,24.2942,24.3224,97700.0
2011-03-01 10:40:00,34.47,34.52,34.47,34.48,86700.0,24.3224,24.3577,24.3224,24.3294,86700.0
2011-03-01 10:50:00,34.48,34.52,34.47,34.5,79400.0,24.3294,24.3577,24.3224,24.3436,79400.0
2011-03-01 11:00:00,34.51,34.52,34.47,34.49,80000.0,24.3506,24.3577,24.3224,24.3365,80000.0
2011-03-01 11:10:00,34.49,34.5,34.4,34.41,128200.0,24.3365,24.3436,24.273,24.2801,128200.0
2011-03-01 11:20:00,34.41,34.44,34.38,34.39,158000.0,24.2801,24.3012,24.2589,24.2659,158000.0
2011-03-01 11:30:00,34.39,34.44,34.39,34.41,114200.0,24.2659,24.3012,24.2659,24.2801,114200.0
2011-03-01 11:40:00,34.4,34.45,34.38,34.42,96600.0,24.273,24.3083,24.2589,24.2871,96600.0
2011-03-01 11:50:00,34.42,34.48,34.41,34.47,141700.0,24.2871,24.3294,24.2801,24.3224,141700.0
2011-03-01 12:00:00,34.47,34.51,34.45,34.5,175100.0,24.3224,24.3506,24.3083,24.3436,175100.0
2011-03-01 12:10:00,34.5,34.53,34.47,34.51,78400.0,24.3436,24.3647,24.3224,24.3506,78400.0
2011-03-01 12:20:00,34.51,34.53,34.45,34.49,77300.0,24.3506,24.3647,24.3083,24.3365,77300.0
2011-03-01 12:30:00,34.48,34.5,34.43,34.43,72700.0,24.3294,24.3436,24.2942,24.2942,72700.0
2011-03-01 12:40:00,34.43,34.51,34.43,34.48,72500.0,24.2942,24.3506,24.2942,24.3294,72500.0
2011-03-01 12:50:00,34.48,34.5,34.45,34.47,56400.0,24.3294,24.3436,24.3083,24.3224,56400.0
2011-03-01 13:00:00,34.47,34.48,34.44,34.48,64900.0,24.3224,24.3294,24.3012,24.3294,64900.0
2011-03-01 13:10:00,34.48,34.5,34.46,34.47,50200.0,24.3294,24.3436,24.3153,24.3224,50200.0
2011-03-01 13:20:00,34.47,34.49,34.4,34.41,96700.0,24.3224,24.3365,24.273,24.2801,96700.0
2011-03-01 13:30:00,34.41,34.45,34.41,34.44,71100.0,24.2801,24.3083,24.2801,24.3012,71100.0
2011-03-01 13:40:00,34.43,34.47,34.4,34.41,83100.0,24.2942,24.3224,24.273,24.2801,83100.0
2011-03-01 13:50:00,34.42,34.43,34.4,34.41,67200.0,24.2871,24.2942,24.273,24.2801,67200.0
2011-03-01 14:00:00,34.41,34.44,34.36,34.37,107700.0,24.2801,24.3012,24.2448,24.2518,107700.0
2011-03-01 14:10:00,34.36,34.41,34.33,34.4,112600.0,24.2448,24.2801,24.2236,24.273,112600.0
2011-03-01 14:20:00,34.4,34.41,34.34,34.34,59200.0,24.273,24.2801,24.2307,24.2307,59200.0
2011-03-01 14:30:00,34.35,34.37,34.32,34.33,82800.0,24.2377,24.2518,24.2165,24.2236,82800.0
2011-03-01 14:40:00,34.33,34.36,34.32,34.36,68500.0,24.2236,24.2448,24.2165,24.2448,68500.0
2011-03-01 14:50:00,34.36,34.42,34.36,34.38,145800.0,24.2448,24.2871,24.2448,24.2589,145800.0
2011-03-01 15:00:00,34.38,34.4,34.32,34.33,82400.0,24.2589,24.273,24.2165,24.2236,82400.0
2011-03-01 15:10:00,34.32,34.36,34.31,34.35,119200.0,24.2165,24.2448,24.2095,24.2377,119200.0
2011-03-01 15:20:00,34.35,34.36,34.3,34.31,109900.0,24.2377,24.2448,24.2024,24.2095,109900.0
2011-03-01 15:30:00,34.3,34.34,34.29,34.31,127300.0,24.2024,24.2307,24.1954,24.2095,127300.0
2011-03-01 15:40:00,34.31,34.35,34.26,34.29,198200.0,24.2095,24.2377,24.1742,24.1954,198200.0
2011-03-01 15:50:00,34.29,34.32,34.25,34.25,308100.0,24.1954,24.2165,24.1672,24.1672,308100.0
2011-03-02 09:30:00,34.18,34.24,34.06,34.13,201400.0,24.1178,24.1601,24.0331,24.0825,201400.0
2011-03-02 09:40:00,34.14,34.18,34.07,34.14,137200.0,24.0895,24.1178,24.0401,24.0895,137200.0
2011-03-02 09:50:00,34.15,34.19,34.12,34.14,99900.0,24.0966,24.1248,24.0754,24.0895,99900.0
2011-03-02 10:00:00,34.13,34.2,34.12,34.14,99500.0,24.0825,24.1319,24.0754,24.0895,99500.0
2011-03-02 10:10:00,34.14,34.2,34.14,34.19,44000.0,24.0895,24.1319,24.0895,24.1248,44000.0
2011-03-02 10:20:00,34.19,34.19,34.11,34.11,82700.0,24.1248,24.1248,24.0684,24.0684,82700.0
2011-03-02 10:30:00,34.11,34.2,34.1,34.19,109200.0,24.0684,24.1319,24.0613,24.1248,109200.0
2011-03-02 10:40:00,34.2,34.2,34.13,34.18,118000.0,24.1319,24.1319,24.0825,24.1178,118000.0
2011-03-02 10:50:00,34.18,34.2,34.17,34.18,103000.0,24.1178,24.1319,24.1107,24.1178,103000.0
2011-03-02 11:00:00,34.18,34.2,34.16,34.18,116400.0,24.1178,24.1319,24.1037,24.1178,116400.0
2011-03-02 11:10:00,34.18,34.2,34.17,34.17,71000.0,24.1178,24.1319,24.1107,24.1107,71000.0
2011-03-02 11:20:00,34.17,34.19,34.16,34.19,181200.0,24.1107,24.1248,24.1037,24.1248,181200.0
2011-03-02 11:30:00,34.19,34.19,34.15,34.16,160400.0,24.1248,24.1248,24.0966,24.1037,160400.0
2011-03-02 11:40:00,34.16,34.17,34.11,34.11,95600.0,24.1037,24.1107,24.0684,24.0684,95600.0
2011-03-02 11:50:00,34.11,34.12,34.08,34.09,82200.0,24.0684,24.0754,24.0472,24.0543,82200.0
2011-03-02 12:00:00,34.1,34.12,34.08,34.12,81200.0,24.0613,24.0754,24.0472,24.0754,81200.0
2011-03-02 12:10:00,34.12,34.15,34.09,34.11,75200.0,24.0754,24.0966,24.0543,24.0684,75200.0
2011-03-02 12:20:00,34.11,34.14,34.11,34.12,43400.0,24.0684,24.0895,24.0684,24.0754,43400.0
2011-03-02 12:30:00,34.11,34.15,34.11,34.13,69500.0,24.0684,24.0966,24.0684,24.0825,69500.0
2011-03-02 12:40:00,34.13,34.16,34.12,34.15,63400.0,24.0825,24.1037,24.0754,24.0966,63400.0
2011-03-02 12:50:00,34.16,34.19,34.15,34.19,87700.0,24.1037,24.1248,24.0966,24.1248,87700.0
2011-03-02 13:00:00,34.18,34.19,34.12,34.12,67900.0,24.1178,24.1248,24.0754,24.0754,67900.0
2011-03-02 13:10:00,34.13,34.16,34.09,34.1,111000.0,24.0825,24.1037,24.0543,24.0613,111000.0
2011-03-02 13:20:00,34.11,34.14,34.1,34.12,43300.0,24.0684,24.0895,24.0613,24.0754,43300.0
2011-03-02 13:30:00,34.12,34.12,34.07,34.08,77800.0,24.0754,24.0754,24.0401,24.0472,77800.0
2011-03-02 13:40:00,34.09,34.11,34.07,34.11,150300.0,24.0543,24.0684,24.0401,24.0684,150300.0
2011-03-02 13:50:00,34.11,34.13,34.1,34.12,46500.0,24.0684,24.0825,24.0613,24.0754,46500.0
2011-03-02 14:00:00,34.12,34.14,34.1,34.1,118200.0,24.0754,24.0895,24.0613,24.0613,118200.0
2011-03-02 14:10:00,34.1,34.13,34.07,34.09,98100.0,24.0613,24.0825,24.0401,24.0543,98100.0
2011-03-02 14:20:00,34.08,34.13,34.05,34.13,270300.0,24.0472,24.0825,24.026,24.0825,270300.0
2011-03-02 14:30:00,34.13,34.18,34.12,34.17,69900.0,24.0825,24.1178,24.0754,24.1107,69900.0
2011-03-02 14:40:00,34.16,34.18,34.16,34.18,113200.0,24.1037,24.1178,24.1037,24.1178,113200.0
2011-03-02 14:50:00,34.18,34.18,34.15,34.15,97100.0,24.1178,24.1178,24.0966,24.0966,97100.0
2011-03-02 15:00:00,34.16,34.2,34.15,34.2,95600.0,24.1037,24.1319,24.0966,24.1319,95600.0
2011-03-02 15:10:00,34.2,34.23,34.19,34.2,72800.0,24.1319,24.153,24.1248,24.1319,72800.0
2011-03-02 15:20:00,34.21,34.24,34.19,34.2,104600.0,24.1389,24.1601,24.1248,24.1319,104600.0
2011-03-02 15:30:00,34.2,34.22,34.19,34.22,108900.0,24.1319,24.146,24.1248,24.146,108900.0
2011-03-02 15:40:00,34.21,34.26,34.2,34.25,229100.0,24.1389,24.1742,24.1319,24.1672,229100.0
2011-03-02 15:50:00,34.25,34.3,34.21,34.27,600500.0,24.1672,24.2024,24.1389,24.1813,600500.0
2011-03-03 09:30:00,34.04,34.4,34.01,34.38,352700.0,24.019,24.273,23.9978,24.2589,352700.0
2011-03-03 09:40:00,34.38,34.4,34.29,34.38,389000.0,24.2589,24.273,24.1954,24.2589,389000.0
2011-03-03 09:50:00,34.39,34.42,34.33,34.34,149000.0,24.2659,24.2871,24.2236,24.2307,149000.0
2011-03-03 10:00:00,34.34,34.42,34.33,34.38,133600.0,24.2307,24.2871,24.2236,24.2589,133600.0
2011-03-03 10:10:00,34.38,34.4,34.34,34.37,175100.0,24.2589,24.273,24.2307,24.2518,175100.0
2011-03-03 10:20:00,34.36,34.39,34.34,34.35,156600.0,24.2448,24.2659,24.2307,24.2377,156600.0
2011-03-03 10:30:00,34.34,34.36,34.32,34.33,97500.0,24.2307,24.2448,24.2165,24.2236,97500.0
2011-03-03 10:40:00,34.34,34.45,34.33,34.39,257900.0,24.2307,24.3083,24.2236,24.2659,257900.0
2011-03-03 10:50:00,34.38,34.42,34.32,34.35,155100.0,24.2589,24.2871,24.2165,24.2377,155100.0
2011-03-03 11:00:00,34.35,34.38,34.34,34.37,163000.0,24.2377,24.2589,24.2307,24.2518,163000.0
2011-03-03 11:10:00,34.37,34.43,34.37,34.42,217000.0,24.2518,24.2942,24.2518,24.2871,217000.0
2011-03-03 11:20:00,34.43,34.44,34.38,34.38,102700.0,24.2942,24.3012,24.2589,24.2589,102700.0
2011-03-03 11:30:00,34.39,34.39,34.36,34.39,76200.0,24.2659,24.2659,24.2448,24.2659,76200.0
2011-03-03 11:40:00,34.39,34.39,34.32,34.34,111300.0,24.2659,24.2659,24.2165,24.2307,111300.0
2011-03-03 11:50:00,34.34,34.41,34.34,34.4,130000.0,24.2307,24.2801,24.2307,24.273,130000.0
2011-03-03 12:00:00,34.41,34.42,34.39,34.39,52900.0,24.2801,24.2871,24.2659,24.2659,52900.0
2011-03-03 12:10:00,34.4,34.4,34.36,34.39,93000.0,24.273,24.273,24.2448,24.2659,93000.0
2011-03-03 12:20:00,34.39,34.41,34.38,34.38,118400.0,24.2659,24.2801,24.2589,24.2589,118400.0
2011-03-03 12:30:00,34.39,34.4,34.37,34.39,67300.0,24.2659,24.273,24.2518,24.2659,67300.0
2011-03-03 12:40:00,34.39,34.4,34.35,34.37,105700.0,24.2659,24.273,24.2377,24.2518,105700.0
2011-03-03 12:50:00,34.38,34.41,34.38,34.38,64800.0,24.2589,24.2801,24.2589,24.2589,64800.0
2011-03-03 13:00:00,34.39,34.43,34.38,34.43,43900.0,24.2659,24.2942,24.2589,24.2942,43900.0
2011-03-03 13:10:00,34.43,34.46,34.42,34.46,89100.0,24.2942,24.3153,24.2871,24.3153,89100.0
2011-03-03 13:20:00,34.45,34.48,34.44,34.45,88000.0,24.3083,24.3294,24.3012,24.3083,88000.0
2011-03-03 13:30:00,34.44,34.49,34.44,34.48,64200.0,24.3012,24.3365,24.3012,24.3294,64200.0
2011-03-03 13:40:00,34.49,34.5,34.47,34.48,95800.0,24.3365,24.3436,24.3224,24.3294,95800.0
2011-03-03 13:50:00,34.49,34.5,34.47,34.48,86600.0,24.3365,24.3436,24.3224,24.3294,86600.0
2011-03-03 14:00:00,34.48,34.5,34.47,34.5,121500.0,24.3294,24.3436,24.3224,24.3436,121500.0
2011-03-03 14:10:00,34.5,34.57,34.49,34.53,137800.0,24.3436,24.393,24.3365,24.3647,137800.0
2011-03-03 14:20:00,34.53,34.57,34.53,34.55,114500.0,24.3647,24.393,24.3647,24.3788,114500.0
2011-03-03 14:30:00,34.56,34.59,34.55,34.59,118000.0,24.3859,24.4071,24.3788,24.4071,118000.0
2011-03-03 14:40:00,34.58,34.61,34.57,34.59,123600.0,24.4,24.4212,24.393,24.4071,123600.0
2011-03-03 14:50:00,34.59,34.65,34.59,34.64,108600.0,24.4071,24.4494,24.4071,24.4423,108600.0
2011-03-03 15:00:00,34.65,34.67,34.63,34.63,200300.0,24.4494,24.4635,24.4353,24.4353,200300.0
2011-03-03 15:10:00,34.63,34.65,34.62,34.65,108700.0,24.4353,24.4494,24.4282,24.4494,108700.0
2011-03-03 15:20:00,34.64,34.65,34.6,34.61,171700.0,24.4423,24.4494,24.4141,24.4212,171700.0
2011-03-03 15:30:00,34.6,34.61,34.49,34.5,358700.0,24.4141,24.4212,24.3365,24.3436,358700.0
2011-03-03 15:40:00,34.51,34.54,34.5,34.52,245300.0,24.3506,24.3718,24.3436,24.3577,245300.0
2011-03-03 15:50:00,34.52,34.52,34.36,34.37,1204700.0,24.3577,24.3577,24.2448,24.2518,1204700.0
2011-03-04 09:30:00,34.44,34.64,34.41,34.58,302400.0,24.3012,24.4423,24.2801,24.4,302400.0
2011-03-04 09:40:00,34.58,34.63,34.53,34.59,299000.0,24.4,24.4353,24.3647,24.4071,299000.0
2011-03-04 09:50:00,34.59,34.68,34.59,34.66,220500.0,24.4071,24.4706,24.4071,24.4565,220500.0
2011-03-04 10:00:00,34.67,34.7,34.57,34.57,250100.0,24.4635,24.4847,24.393,24.393,250100.0
2011-03-04 10:10:00,34.58,34.62,34.5,34.61,322100.0,24.4,24.4282,24.3436,24.4212,322100.0
2011-03-04 10:20:00,34.62,34.63,34.58,34.58,178600.0,24.4282,24.4353,24.4,24.4,178600.0
2011-03-04 10:30:00,34.58,34.63,34.56,34.61,131900.0,24.4,24.4353,24.3859,24.4212,131900.0
2011-03-04 10:40:00,34.6,34.62,34.55,34.56,307100.0,24.4141,24.4282,24.3788,24.3859,307100.0
2011-03-04 10:50:00,34.56,34.6,34.53,34.55,173900.0,24.3859,24.4141,24.3647,24.3788,173900.0
2011-03-04 11:00:00,34.54,34.58,34.51,34.55,160000.0,24.3718,24.4,24.3506,24.3788,160000.0
2011-03-04 11:10:00,34.54,34.57,34.52,34.55,123100.0,24.3718,24.393,24.3577,24.3788,123100.0
2011-03-04 11:20:00,34.55,34.56,34.5,34.51,153300.0,24.3788,24.3859,24.3436,24.3506,153300.0
2011-03-04 11:30:00,34.52,34.57,34.48,34.54,133500.0,24.3577,24.393,24.3294,24.3718,133500.0
2011-03-04 11:40:00,34.55,34.57,34.51,34.53,41500.0,24.3788,24.393,24.3506,24.3647,41500.0
2011-03-04 11:50:00,34.53,34.55,34.42,34.45,115500.0,24.3647,24.3788,24.2871,24.3083,115500.0
2011-03-04 12:00:00,34.45,34.45,34.4,34.44,95200.0,24.3083,24.3083,24.273,24.3012,95200.0
2011-03-04 12:10:00,34.44,34.44,34.4,34.42,145100.0,24.3012,24.3012,24.273,24.2871,145100.0
2011-03-04 12:20:00,34.42,34.45,34.41,34.44,192400.0,24.2871,24.3083,24.2801,24.3012,192400.0
2011-03-04 12:30:00,34.44,34.45,34.4,34.44,190700.0,24.3012,24.3083,24.273,24.3012,190700.0
2011-03-04 12:40:00,34.45,34.46,34.43,34.45,109900.0,24.3083,24.3153,24.2942,24.3083,109900.0
2011-03-04 12:50:00,34.45,34.48,34.43,34.47,118200.0,24.3083,24.3294,24.2942,24.3224,118200.0
2011-03-04 13:00:00,34.47,34.54,34.47,34.54,274700.0,24.3224,24.3718,24.3224,24.3718,274700.0
2011-03-04 13:10:00,34.54,34.55,34.5,34.51,115200.0,24.3718,24.3788,24.3436,24.3506,115200.0
2011-03-04 13:20:00,34.51,34.54,34.5,34.54,105900.0,24.3506,24.3718,24.3436,24.3718,105900.0
2011-03-04 13:30:00,34.54,34.58,34.53,34.58,91300.0,24.3718,24.4,24.3647,24.4,91300.0
2011-03-04 13:40:00,34.57,34.59,34.49,34.5,105900.0,24.393,24.4071,24.3365,24.3436,105900.0
2011-03-04 13:50:00,34.5,34.51,34.46,34.48,65500.0,24.3436,24.3506,24.3153,24.3294,65500.0
2011-03-04 14:00:00,34.48,34.49,34.44,34.45,62400.0,24.3294,24.3365,24.3012,24.3083,62400.0
2011-03-04 14:10:00,34.45,34.47,34.44,34.45,74200.0,24.3083,24.3224,24.3012,24.3083,74200.0
2011-03-04 14:20:00,34.45,34.5,34.44,34.47,63200.0,24.3083,24.3436,24.3012,24.3224,63200.0
2011-03-04 14:30:00,34.46,34.49,34.46,34.47,45200.0,24.3153,24.3365,24.3153,24.3224,45200.0
2011-03-04 14:40:00,34.47,34.49,34.46,34.49,40000.0,24.3224,24.3365,24.3153,24.3365,40000.0
2011-03-04 14:50:00,34.49,34.49,34.48,34.49,31900.0,24.3365,24.3365,24.3294,24.3365,31900.0
2011-03-04 15:00:00,34.49,34.52,34.46,34.46,107100.0,24.3365,24.3577,24.3153,24.3153,107100.0
2011-03-04 15:10:00,34.46,34.47,34.42,34.45,128600.0,24.3153,24.3224,24.2871,24.3083,128600.0
2011-03-04 15:20:00,34.45,34.45,34.41,34.44,235200.0,24.3083,24.3083,24.2801,24.3012,235200.0
2011-03-04 15:30:00,34.45,34.47,34.43,34.46,224400.0,24.3083,24.3224,24.2942,24.3153,224400.0
2011-03-04 15:40:00,34.46,34.55,34.46,34.52,211100.0,24.3153,24.3788,24.3153,24.3577,211100.0
2011-03-04 15:50:00,34.51,34.6,34.51,34.58,445200.0,24.3506,24.4141,24.3506,24.4,445200.0
2011-03-07 09:30:00,34.61,34.75,34.52,34.69,175700.0,24.4212,24.52,24.3577,24.4776,175700.0
2011-03-07 09:40:00,34.68,34.69,34.58,34.63,105600.0,24.4706,24.4776,24.4,24.4353,105600.0
2011-03-07 09:50:00,34.63,34.74,34.63,34.74,148200.0,24.4353,24.5129,24.4353,24.5129,148200.0
2011-03-07 10:00:00,34.74,34.75,34.68,34.7,201700.0,24.5129,24.52,24.4706,24.4847,201700.0
2011-03-07 10:10:00,34.7,34.71,34.65,34.68,106500.0,24.4847,24.4917,24.4494,24.4706,106500.0
2011-03-07 10:20:00,34.69,34.75,34.67,34.74,119200.0,24.4776,24.52,24.4635,24.5129,119200.0
2011-03-07 10:30:00,34.75,34.77,34.7,34.72,149700.0,24.52,24.5341,24.4847,24.4988,149700.0
2011-03-07 10:40:00,34.72,34.74,34.66,34.67,134100.0,24.4988,24.5129,24.4565,24.4635,134100.0
2011-03-07 10:50:00,34.68,34.71,34.64,34.68,103400.0,24.4706,24.4917,24.4423,24.4706,103400.0
2011-03-07 11:00:00,34.68,34.69,34.58,34.66,154500.0,24.4706,24.4776,24.4,24.4565,154500.0
2011-03-07 11:10:00,34.67,34.67,34.63,34.67,68000.0,24.4635,24.4635,24.4353,24.4635,68000.0
2011-03-07 11:20:00,34.66,34.71,34.65,34.65,198800.0,24.4565,24.4917,24.4494,24.4494,198800.0
2011-03-07 11:30:00,34.65,34.66,34.59,34.6,210100.0,24.4494,24.4565,24.4071,24.4141,210100.0
2011-03-07 11:40:00,34.61,34.64,34.58,34.6,267200.0,24.4212,24.4423,24.4,24.4141,267200.0
2011-03-07 11:50:00,34.59,34.64,34.58,34.6,236300.0,24.4071,24.4423,24.4,24.4141,236300.0
2011-03-07 12:00:00,34.6,34.66,34.59,34.66,89500.0,24.4141,24.4565,24.4071,24.4565,89500.0
2011-03-07 12:10:00,34.66,34.67,34.63,34.63,108600.0,24.4565,24.4635,24.4353,24.4353,108600.0
2011-03-07 12:20:00,34.63,34.65,34.62,34.62,333400.0,24.4353,24.4494,24.4282,24.4282,333400.0
2011-03-07 12:30:00,34.62,34.66,34.61,34.64,97200.0,24.4282,24.4565,24.4212,24.4423,97200.0
2011-03-07 12:40:00,34.64,34.68,34.63,34.63,68100.0,24.4423,24.4706,24.4353,24.4353,68100.0
2011-03-07 12:50:00,34.64,34.64,34.54,34.56,102900.0,24.4423,24.4423,24.3718,24.3859,102900.0
2011-03-07 13:00:00,34.56,34.57,34.52,34.57,84900.0,24.3859,24.393,24.3577,24.393,84900.0
2011-03-07 13:10:00,34.57,34.58,34.5,34.58,203200.0,24.393,24.4,24.3436,24.4,203200.0
2011-03-07 13:20:00,34.57,34.59,34.54,34.58,130500.0,24.393,24.4071,24.3718,24.4,130500.0
2011-03-07 13:30:00,34.58,34.58,34.56,34.57,64900.0,24.4,24.4,24.3859,24.393,64900.0
2011-03-07 13:40:00,34.57,34.62,34.56,34.61,111300.0,24.393,24.4282,24.3859,24.4212,111300.0
2011-03-07 13:50:00,34.61,34.61,34.56,34.57,118800.0,24.4212,24.4212,24.3859,24.393,118800.0
2011-03-07 14:00:00,34.56,34.58,34.55,34.56,104700.0,24.3859,24.4,24.3788,24.3859,104700.0
2011-03-07 14:10:00,34.57,34.58,34.53,34.58,124500.0,24.393,24.4,24.3647,24.4,124500.0
2011-03-07 14:20:00,34.58,34.6,34.54,34.55,112200.0,24.4,24.4141,24.3718,24.3788,112200.0
2011-03-07 14:30:00,34.54,34.6,34.53,34.57,144500.0,24.3718,24.4141,24.3647,24.393,144500.0
2011-03-07 14:40:00,34.57,34.58,34.55,34.57,114900.0,24.393,24.4,24.3788,24.393,114900.0
2011-03-07 14:50:00,34.57,34.6,34.55,34.58,109000.0,24.393,24.4141,24.3788,24.4,109000.0
2011-03-07 15:00:00,34.58,34.6,34.55,34.59,147400.0,24.4,24.4141,24.3788,24.4071,147400.0
2011-03-07 15:10:00,34.6,34.63,34.58,34.59,134800.0,24.4141,24.4353,24.4,24.4071,134800.0
2011-03-07 15:20:00,34.59,34.62,34.55,34.62,162800.0,24.4071,24.4282,24.3788,24.4282,162800.0
2011-03-07 15:30:00,34.62,34.7,34.61,34.68,375800.0,24.4282,24.4847,24.4212,24.4706,375800.0
2011-03-07 15:40:00,34.69,34.7,34.67,34.69,333300.0,24.4776,24.4847,24.4635,24.4776,333300.0
2011-03-07 15:50:00,34.7,34.7,34.63,34.67,899300.0,24.4847,24.4847,24.4353,24.4635,899300.0
2011-03-08 09:30:00,34.67,34.79,34.57,34.63,194200.0,24.4635,24.5482,24.393,24.4353,194200.0
2011-03-08 09:40:00,34.63,34.72,34.59,34.72,161700.0,24.4353,24.4988,24.4071,24.4988,161700.0
2011-03-08 09:50:00,34.71,34.72,34.65,34.67,93100.0,24.4917,24.4988,24.4494,24.4635,93100.0
2011-03-08 10:00:00,34.67,34.76,34.67,34.75,187400.0,24.4635,24.527,24.4635,24.52,187400.0
2011-03-08 10:10:00,34.76,34.87,34.75,34.82,198400.0,24.527,24.6046,24.52,24.5694,198400.0
2011-03-08 10:20:00,34.83,34.88,34.83,34.86,91500.0,24.5764,24.6117,24.5764,24.5976,91500.0
2011-03-08 10:30:00,34.85,34.86,34.78,34.83,95200.0,24.5905,24.5976,24.5411,24.5764,95200.0
2011-03-08 10:40:00,34.83,34.88,34.81,34.86,132700.0,24.5764,24.6117,24.5623,24.5976,132700.0
2011-03-08 10:50:00,34.85,34.89,34.84,34.87,103800.0,24.5905,24.6187,24.5835,24.6046,103800.0
2011-03-08 11:00:00,34.87,34.87,34.8,34.8,99700.0,24.6046,24.6046,24.5552,24.5552,99700.0
2011-03-08 11:10:00,34.8,34.85,34.79,34.84,69500.0,24.5552,24.5905,24.5482,24.5835,69500.0
2011-03-08 11:20:00,34.84,34.9,34.82,34.87,155800.0,24.5835,24.6258,24.5694,24.6046,155800.0
2011-03-08 11:30:00,34.87,34.91,34.86,34.88,87200.0,24.6046,24.6329,24.5976,24.6117,87200.0
2011-03-08 11:40:00,34.88,34.91,34.86,34.9,65200.0,24.6117,24.6329,24.5976,24.6258,65200.0
2011-03-08 11:50:00,34.9,34.97,34.9,34.97,101800.0,24.6258,24.6752,24.6258,24.6752,101800.0
2011-03-08 12:00:00,34.97,34.99,34.96,34.99,82000.0,24.6752,24.6893,24.6681,24.6893,82000.0
2011-03-08 12:10:00,34.99,34.99,34.95,34.97,57900.0,24.6893,24.6893,24.6611,24.6752,57900.0
2011-03-08 12:20:00,34.96,34.98,34.95,34.97,105400.0,24.6681,24.6823,24.6611,24.6752,105400.0
2011-03-08 12:30:00,34.97,35.02,34.96,35.01,273400.0,24.6752,24.7105,24.6681,24.7034,273400.0
2011-03-08 12:40:00,35.0,35.04,34.99,35.02,81100.0,24.6964,24.7246,24.6893,24.7105,81100.0
2011-03-08 12:50:00,35.02,35.05,35.01,35.01,86200.0,24.7105,24.7316,24.7034,24.7034,86200.0
2011-03-08 13:00:00,35.01,35.03,35.01,35.02,42500.0,24.7034,24.7175,24.7034,24.7105,42500.0
2011-03-08 13:10:00,35.02,35.03,34.96,34.97,159300.0,24.7105,24.7175,24.6681,24.6752,159300.0
2011-03-08 13:20:00,34.98,34.98,34.94,34.96,58600.0,24.6823,24.6823,24.654,24.6681,58600.0
2011-03-08 13:30:00,34.97,34.98,34.93,34.96,85500.0,24.6752,24.6823,24.647,24.6681,85500.0
2011-03-08 13:40:00,34.96,34.97,34.95,34.97,44500.0,24.6681,24.6752,24.6611,24.6752,44500.0
2011-03-08 13:50:00,34.97,34.97,34.9,34.9,85200.0,24.6752,24.6752,24.6258,24.6258,85200.0
2011-03-08 14:00:00,34.9,34.91,34.88,34.9,59100.0,24.6258,24.6329,24.6117,24.6258,59100.0
2011-03-08 14:10:00,34.9,34.91,34.88,34.9,75300.0,24.6258,24.6329,24.6117,24.6258,75300.0
2011-03-08 14:20:00,34.9,34.91,34.9,34.91,64600.0,24.6258,24.6329,24.6258,24.6329,64600.0
2011-03-08 14:30:00,34.9,34.91,34.86,34.9,143600.0,24.6258,24.6329,24.5976,24.6258,143600.0
2011-03-08 14:40:00,34.91,34.99,34.88,34.97,160300.0,24.6329,24.6893,24.6117,24.6752,160300.0
2011-03-08 14:50:00,34.97,35.01,34.97,35.01,121800.0,24.6752,24.7034,24.6752,24.7034,121800.0
2011-03-08 15:00:00,35.01,35.09,35.0,35.08,643300.0,24.7034,24.7599,24.6964,24.7528,643300.0
2011-03-08 15:10:00,35.08,35.1,35.06,35.08,262700.0,24.7528,24.7669,24.7387,24.7528,262700.0
2011-03-08 15:20:00,35.08,35.1,35.04,35.07,269200.0,24.7528,24.7669,24.7246,24.7458,269200.0
2011-03-08 15:30:00,35.08,35.09,35.05,35.08,321100.0,24.7528,24.7599,24.7316,24.7528,321100.0
2011-03-08 15:40:00,35.07,35.1,35.01,35.02,614600.0,24.7458,24.7669,24.7034,24.7105,614600.0
2011-03-08 15:50:00,35.03,35.04,34.97,35.01,602500.0,24.7175,24.7246,24.6752,24.7034,602500.0
2011-03-09 09:30:00,34.91,35.07,34.91,35.01,242200.0,24.6329,24.7458,24.6329,24.7034,242200.0
2011-03-09 09:40:00,35.01,35.03,34.91,35.0,198700.0,24.7034,24.7175,24.6329,24.6964,198700.0
2011-03-09 09:50:00,34.99,35.02,34.92,34.94,91300.0,24.6893,24.7105,24.6399,24.654,91300.0
2011-03-09 10:00:00,34.94,35.03,34.91,35.03,105300.0,24.654,24.7175,24.6329,24.7175,105300.0
2011-03-09 10:10:00,35.02,35.04,34.95,35.02,85100.0,24.7105,24.7246,24.6611,24.7105,85100.0
2011-03-09 10:20:00,35.02,35.1,34.99,35.06,78800.0,24.7105,24.7669,24.6893,24.7387,78800.0
2011-03-09 10:30:00,35.06,35.08,35.01,35.03,115200.0,24.7387,24.7528,24.7034,24.7175,115200.0
2011-03-09 10:40:00,35.03,35.04,34.99,35.02,64500.0,24.7175,24.7246,24.6893,24.7105,64500.0
2011-03-09 10:50:00,35.03,35.03,34.9,34.93,127700.0,24.7175,24.7175,24.6258,24.647,127700.0
2011-03-09 11:00:00,34.93,34.93,34.87,34.87,72000.0,24.647,24.647,24.6046,24.6046,72000.0
2011-03-09 11:10:00,34.88,34.95,34.87,34.95,71500.0,24.6117,24.6611,24.6046,24.6611,71500.0
2011-03-09 11:20:00,34.94,34.95,34.86,34.91,142200.0,24.654,24.6611,24.5976,24.6329,142200.0
2011-03-09 11:30:00,34.92,34.97,34.9,34.96,83100.0,24.6399,24.6752,24.6258,24.6681,83100.0
2011-03-09 11:40:00,34.95,34.98,34.94,34.97,63200.0,24.6611,24.6823,24.654,24.6752,63200.0
2011-03-09 11:50:00,34.96,34.97,34.95,34.96,66200.0,24.6681,24.6752,24.6611,24.6681,66200.0
2011-03-09 12:00:00,34.97,35.05,34.97,35.01,66500.0,24.6752,24.7316,24.6752,24.7034,66500.0
2011-03-09 12:10:00,35.02,35.03,35.0,35.02,31300.0,24.7105,24.7175,24.6964,24.7105,31300.0
2011-03-09 12:20:00,35.03,35.05,34.99,35.0,46900.0,24.7175,24.7316,24.6893,24.6964,46900.0
2011-03-09 12:30:00,34.99,34.99,34.97,34.98,26700.0,24.6893,24.6893,24.6752,24.6823,26700.0
2011-03-09 12:40:00,34.99,35.05,34.98,35.04,39200.0,24.6893,24.7316,24.6823,24.7246,39200.0
2011-03-09 12:50:00,35.05,35.05,35.02,35.04,63200.0,24.7316,24.7316,24.7105,24.7246,63200.0
2011-03-09 13:00:00,35.04,35.11,35.04,35.09,162600.0,24.7246,24.774,24.7246,24.7599,162600.0
2011-03-09 13:10:00,35.09,35.12,35.08,35.12,33800.0,24.7599,24.781,24.7528,24.781,33800.0
2011-03-09 13:20:00,35.12,35.18,35.1,35.15,156200.0,24.781,24.8234,24.7669,24.8022,156200.0
2011-03-09 13:30:00,35.15,35.16,35.12,35.14,90600.0,24.8022,24.8093,24.781,24.7951,90600.0
2011-03-09 13:40:00,35.14,35.14,35.11,35.13,93900.0,24.7951,24.7951,24.774,24.7881,93900.0
2011-03-09 13:50:00,35.13,35.13,35.11,35.13,105200.0,24.7881,24.7881,24.774,24.7881,105200.0
2011-03-09 14:00:00,35.13,35.15,35.12,35.15,122100.0,24.7881,24.8022,24.781,24.8022,122100.0
2011-03-09 14:10:00,35.15,35.15,35.13,35.13,103700.0,24.8022,24.8022,24.7881,24.7881,103700.0
2011-03-09 14:20:00,35.12,35.14,35.11,35.13,76600.0,24.781,24.7951,24.774,24.7881,76600.0
2011-03-09 14:30:00,35.13,35.13,35.08,35.08,320200.0,24.7881,24.7881,24.7528,24.7528,320200.0
2011-03-09 14:40:00,35.09,35.11,35.08,35.11,106600.0,24.7599,24.774,24.7528,24.774,106600.0
2011-03-09 14:50:00,35.11,35.15,35.11,35.12,110900.0,24.774,24.8022,24.774,24.781,110900.0
2011-03-09 15:00:00,35.12,35.12,35.08,35.1,61200.0,24.781,24.781,24.7528,24.7669,61200.0
2011-03-09 15:10:00,35.1,35.13,35.09,35.1,128300.0,24.7669,24.7881,24.7599,24.7669,128300.0
2011-03-09 15:20:00,35.11,35.12,35.09,35.12,115000.0,24.774,24.781,24.7599,24.781,115000.0
2011-03-09 15:30:00,35.12,35.12,35.07,35.08,155400.0,24.781,24.781,24.7458,24.7528,155400.0
2011-03-09 15:40:00,35.08,35.11,35.07,35.09,181200.0,24.7528,24.774,24.7458,24.7599,181200.0
2011-03-09 15:50:00,35.1,35.11,35.08,35.09,223700.0,24.7669,24.774,24.7528,24.7599,223700.0
2011-03-10 09:30:00,35.1,35.2,35.0,35.04,410100.0,24.7669,24.8375,24.6964,24.7246,410100.0
2011-03-10 09:40:00,35.04,35.07,34.99,35.03,141300.0,24.7246,24.7458,24.6893,24.7175,141300.0
2011-03-10 09:50:00,35.04,35.04,34.93,34.97,136400.0,24.7246,24.7246,24.647,24.6752,136400.0
2011-03-10 10:00:00,34.97,34.98,34.88,34.93,142300.0,24.6752,24.6823,24.6117,24.647,142300.0
2011-03-10 10:10:00,34.92,34.93,34.88,34.89,118500.0,24.6399,24.647,24.6117,24.6187,118500.0
2011-03-10 10:20:00,34.89,34.91,34.85,34.86,111500.0,24.6187,24.6329,24.5905,24.5976,111500.0
2011-03-10 10:30:00,34.85,34.86,34.78,34.82,147700.0,24.5905,24.5976,24.5411,24.5694,147700.0
2011-03-10 10:40:00,34.82,34.91,34.82,34.88,151200.0,24.5694,24.6329,24.5694,24.6117,151200.0
2011-03-10 10:50:00,34.88,34.88,34.82,34.83,60800.0,24.6117,24.6117,24.5694,24.5764,60800.0
2011-03-10 11:00:00,34.83,34.84,34.79,34.82,124800.0,24.5764,24.5835,24.5482,24.5694,124800.0
2011-03-10 11:10:00,34.82,34.84,34.77,34.84,98400.0,24.5694,24.5835,24.5341,24.5835,98400.0
2011-03-10 11:20:00,34.83,34.86,34.81,34.85,116600.0,24.5764,24.5976,24.5623,24.5905,116600.0
2011-03-10 11:30:00,34.84,34.89,34.82,34.87,73700.0,24.5835,24.6187,24.5694,24.6046,73700.0
2011-03-10 11:40:00,34.87,34.89,34.84,34.85,59000.0,24.6046,24.6187,24.5835,24.5905,59000.0
2011-03-10 11:50:00,34.85,34.89,34.85,34.88,59900.0,24.5905,24.6187,24.5905,24.6117,59900.0
2011-03-10 12:00:00,34.88,34.91,34.86,34.86,64200.0,24.6117,24.6329,24.5976,24.5976,64200.0
2011-03-10 12:10:00,34.87,34.93,34.86,34.92,128500.0,24.6046,24.647,24.5976,24.6399,128500.0
2011-03-10 12:20:00,34.92,34.93,34.86,34.9,73800.0,24.6399,24.647,24.5976,24.6258,73800.0
2011-03-10 12:30:00,34.9,34.92,34.88,34.91,50800.0,24.6258,24.6399,24.6117,24.6329,50800.0
2011-03-10 12:40:00,34.92,34.94,34.9,34.92,62400.0,24.6399,24.654,24.6258,24.6399,62400.0
2011-03-10 12:50:00,34.91,34.98,34.91,34.97,66000.0,24.6329,24.6823,24.6329,24.6752,66000.0
2011-03-10 13:00:00,34.97,35.0,34.95,34.96,106400.0,24.6752,24.6964,24.6611,24.6681,106400.0
2011-03-10 13:10:00,34.96,34.99,34.94,34.98,109100.0,24.6681,24.6893,24.654,24.6823,109100.0
2011-03-10 13:20:00,34.97,34.98,34.86,34.87,148600.0,24.6752,24.6823,24.5976,24.6046,148600.0
2011-03-10 13:30:00,34.86,34.87,34.77,34.77,357900.0,24.5976,24.6046,24.5341,24.5341,357900.0
2011-03-10 13:40:00,34.77,34.83,34.77,34.82,126300.0,24.5341,24.5764,24.5341,24.5694,126300.0
2011-03-10 13:50:00,34.83,34.85,34.79,34.82,88100.0,24.5764,24.5905,24.5482,24.5694,88100.0
2011-03-10 14:00:00,34.82,34.86,34.8,34.86,114700.0,24.5694,24.5976,24.5552,24.5976,114700.0
2011-03-10 14:10:00,34.86,34.86,34.82,34.86,49100.0,24.5976,24.5976,24.5694,24.5976,49100.0
2011-03-10 14:20:00,34.86,34.87,34.83,34.84,69800.0,24.5976,24.6046,24.5764,24.5835,69800.0
2011-03-10 14:30:00,34.85,34.9,34.84,34.89,118000.0,24.5905,24.6258,24.5835,24.6187,118000.0
2011-03-10 14:40:00,34.87,34.88,34.84,34.87,81200.0,24.6046,24.6117,24.5835,24.6046,81200.0
2011-03-10 14:50:00,34.86,34.87,34.85,34.85,52700.0,24.5976,24.6046,24.5905,24.5905,52700.0
2011-03-10 15:00:00,34.86,34.88,34.83,34.86,101900.0,24.5976,24.6117,24.5764,24.5976,101900.0
2011-03-10 15:10:00,34.87,34.87,34.79,34.79,109000.0,24.6046,24.6046,24.5482,24.5482,109000.0
2011-03-10 15:20:00,34.79,34.81,34.78,34.79,115400.0,24.5482,24.5623,24.5411,24.5482,115400.0
2011-03-10 15:30:00,34.79,34.82,34.78,34.82,199800.0,24.5482,24.5694,24.5411,24.5694,199800.0
2011-03-10 15:40:00,34.82,34.84,34.76,34.78,497900.0,24.5694,24.5835,24.527,24.5411,497900.0
2011-03-10 15:50:00,34.78,34.78,34.74,34.77,414700.0,24.5411,24.5411,24.5129,24.5341,414700.0
2011-03-11 09:30:00,34.89,34.95,34.77,34.84,230600.0,24.6187,24.6611,24.5341,24.5835,230600.0
2011-03-11 09:40:00,34.84,34.89,34.79,34.88,231900.0,24.5835,24.6187,24.5482,24.6117,231900.0
2011-03-11 09:50:00,34.88,34.95,34.84,34.93,314700.0,24.6117,24.6611,24.5835,24.647,314700.0
2011-03-11 10:00:00,34.94,35.0,34.85,34.93,332700.0,24.654,24.6964,24.5905,24.647,332700.0
2011-03-11 10:10:00,34.93,34.98,34.9,34.98,117800.0,24.647,24.6823,24.6258,24.6823,117800.0
2011-03-11 10:20:00,34.97,35.0,34.89,34.89,198100.0,24.6752,24.6964,24.6187,24.6187,198100.0
2011-03-11 10:30:00,34.89,34.91,34.83,34.89,174900.0,24.6187,24.6329,24.5764,24.6187,174900.0
2011-03-11 10:40:00,34.88,34.92,34.86,34.9,163000.0,24.6117,24.6399,24.5976,24.6258,163000.0
2011-03-11 10:50:00,34.89,34.93,34.84,34.85,232200.0,24.6187,24.647,24.5835,24.5905,232200.0
2011-03-11 11:00:00,34.85,34.85,34.81,34.82,69900.0,24.5905,24.5905,24.5623,24.5694,69900.0
2011-03-11 11:10:00,34.82,34.83,34.74,34.74,93100.0,24.5694,24.5764,24.5129,24.5129,93100.0
2011-03-11 11:20:00,34.74,34.79,34.72,34.72,141600.0,24.5129,24.5482,24.4988,24.4988,141600.0
2011-03-11 11:30:00,34.72,34.77,34.7,34.73,103000.0,24.4988,24.5341,24.4847,24.5058,103000.0
2011-03-11 11:40:00,34.73,34.82,34.73,34.82,97600.0,24.5058,24.5694,24.5058,24.5694,97600.0
2011-03-11 11:50:00,34.81,34.87,34.79,34.82,108100.0,24.5623,24.6046,24.5482,24.5694,108100.0
2011-03-11 12:00:00,34.83,34.85,34.8,34.81,65500.0,24.5764,24.5905,24.5552,24.5623,65500.0
2011-03-11 12:10:00,34.82,34.85,34.81,34.83,62800.0,24.5694,24.5905,24.5623,24.5764,62800.0
2011-03-11 12:20:00,34.83,34.89,34.82,34.84,63000.0,24.5764,24.6187,24.5694,24.5835,63000.0
2011-03-11 12:30:00,34.85,34.85,34.8,34.84,88500.0,24.5905,24.5905,24.5552,24.5835,88500.0
2011-03-11 12:40:00,34.84,34.87,34.83,34.86,51900.0,24.5835,24.6046,24.5764,24.5976,51900.0
2011-03-11 12:50:00,34.86,34.89,34.85,34.88,45200.0,24.5976,24.6187,24.5905,24.6117,45200.0
2011-03-11 13:00:00,34.88,34.88,34.85,34.86,45400.0,24.6117,24.6117,24.5905,24.5976,45400.0
2011-03-11 13:10:00,34.86,34.87,34.83,34.85,72400.0,24.5976,24.6046,24.5764,24.5905,72400.0
2011-03-11 13:20:00,34.86,34.88,34.83,34.87,80200.0,24.5976,24.6117,24.5764,24.6046,80200.0
2011-03-11 13:30:00,34.86,34.89,34.86,34.88,60400.0,24.5976,24.6187,24.5976,24.6117,60400.0
2011-03-11 13:40:00,34.89,34.89,34.83,34.85,113500.0,24.6187,24.6187,24.5764,24.5905,113500.0
2011-03-11 13:50:00,34.85,34.87,34.85,34.85,53300.0,24.5905,24.6046,24.5905,24.5905,53300.0
2011-03-11 14:00:00,34.86,34.86,34.83,34.84,61500.0,24.5976,24.5976,24.5764,24.5835,61500.0
2011-03-11 14:10:00,34.84,34.9,34.84,34.9,70400.0,24.5835,24.6258,24.5835,24.6258,70400.0
2011-03-11 14:20:00,34.89,34.9,34.88,34.89,59100.0,24.6187,24.6258,24.6117,24.6187,59100.0
2011-03-11 14:30:00,34.89,34.9,34.88,34.88,78100.0,24.6187,24.6258,24.6117,24.6117,78100.0
2011-03-11 14:40:00,34.88,34.92,34.88,34.9,86400.0,24.6117,24.6399,24.6117,24.6258,86400.0
2011-03-11 14:50:00,34.89,34.9,34.89,34.89,26600.0,24.6187,24.6258,24.6187,24.6187,26600.0
2011-03-11 15:00:00,34.89,34.95,34.88,34.92,101100.0,24.6187,24.6611,24.6117,24.6399,101100.0
2011-03-11 15:10:00,34.93,34.94,34.91,34.94,60200.0,24.647,24.654,24.6329,24.654,60200.0
2011-03-11 15:20:00,34.95,34.97,34.93,34.94,101200.0,24.6611,24.6752,24.647,24.654,101200.0
2011-03-11 15:30:00,34.94,34.94,34.86,34.91,126500.0,24.654,24.654,24.5976,24.6329,126500.0
2011-03-11 15:40:00,34.91,34.98,34.88,34.94,196500.0,24.6329,24.6823,24.6117,24.654,196500.0
2011-03-11 15:50:00,34.95,34.96,34.85,34.85,298700.0,24.6611,24.6681,24.5905,24.5905,298700.0
2011-03-14 09:30:00,34.69,34.79,34.65,34.71,225100.0,24.4776,24.5482,24.4494,24.4917,225100.0
2011-03-14 09:40:00,34.71,34.88,34.71,34.83,110300.0,24.4917,24.6117,24.4917,24.5764,110300.0
2011-03-14 09:50:00,34.83,34.89,34.78,34.86,89800.0,24.5764,24.6187,24.5411,24.5976,89800.0
2011-03-14 10:00:00,34.86,34.88,34.82,34.88,107100.0,24.5976,24.6117,24.5694,24.6117,107100.0
2011-03-14 10:10:00,34.88,34.88,34.79,34.86,148600.0,24.6117,24.6117,24.5482,24.5976,148600.0
2011-03-14 10:20:00,34.86,34.88,34.82,34.85,97000.0,24.5976,24.6117,24.5694,24.5905,97000.0
2011-03-14 10:30:00,34.86,34.88,34.77,34.8,207000.0,24.5976,24.6117,24.5341,24.5552,207000.0
2011-03-14 10:40:00,34.8,34.81,34.76,34.79,70800.0,24.5552,24.5623,24.527,24.5482,70800.0
2011-03-14 10:50:00,34.79,34.79,34.71,34.72,102200.0,24.5482,24.5482,24.4917,24.4988,102200.0
2011-03-14 11:00:00,34.71,34.74,34.68,34.69,101900.0,24.4917,24.5129,24.4706,24.4776,101900.0
2011-03-14 11:10:00,34.69,34.71,34.66,34.67,152300.0,24.4776,24.4917,24.4565,24.4635,152300.0
2011-03-14 11:20:00,34.68,34.73,34.68,34.69,80800.0,24.4706,24.5058,24.4706,24.4776,80800.0
2011-03-14 11:30:00,34.68,34.7,34.64,34.69,149700.0,24.4706,24.4847,24.4423,24.4776,149700.0
2011-03-14 11:40:00,34.69,34.69,34.6,34.62,179300.0,24.4776,24.4776,24.4141,24.4282,179300.0
2011-03-14 11:50:00,34.62,34.62,34.58,34.6,119300.0,24.4282,24.4282,24.4,24.4141,119300.0
2011-03-14 12:00:00,34.59,34.61,34.59,34.61,133500.0,24.4071,24.4212,24.4071,24.4212,133500.0
2011-03-14 12:10:00,34.61,34.62,34.58,34.62,178200.0,24.4212,24.4282,24.4,24.4282,178200.0
2011-03-14 12:20:00,34.62,34.66,34.58,34.58,75000.0,24.4282,24.4565,24.4,24.4,75000.0
2011-03-14 12:30:00,34.59,34.63,34.58,34.59,89000.0,24.4071,24.4353,24.4,24.4071,89000.0
2011-03-14 12:40:00,34.58,34.62,34.58,34.62,45100.0,24.4,24.4282,24.4,24.4282,45100.0
2011-03-14 12:50:00,34.62,34.64,34.59,34.61,57300.0,24.4282,24.4423,24.4071,24.4212,57300.0
2011-03-14 13:00:00,34.62,34.64,34.6,34.63,65900.0,24.4282,24.4423,24.4141,24.4353,65900.0
2011-03-14 13:10:00,34.63,34.64,34.58,34.59,112400.0,24.4353,24.4423,24.4,24.4071,112400.0
2011-03-14 13:20:00,34.59,34.63,34.57,34.62,137700.0,24.4071,24.4353,24.393,24.4282,137700.0
2011-03-14 13:30:00,34.62,34.65,34.61,34.64,147700.0,24.4282,24.4494,24.4212,24.4423,147700.0
2011-03-14 13:40:00,34.65,34.65,34.63,34.64,66800.0,24.4494,24.4494,24.4353,24.4423,66800.0
2011-03-14 13:50:00,34.64,34.66,34.63,34.63,42300.0,24.4423,24.4565,24.4353,24.4353,42300.0
2011-03-14 14:00:00,34.63,34.68,34.62,34.66,64200.0,24.4353,24.4706,24.4282,24.4565,64200.0
2011-03-14 14:10:00,34.66,34.71,34.63,34.63,93800.0,24.4565,24.4917,24.4353,24.4353,93800.0
2011-03-14 14:20:00,34.63,34.67,34.63,34.67,71400.0,24.4353,24.4635,24.4353,24.4635,71400.0
2011-03-14 14:30:00,34.66,34.67,34.63,34.63,73500.0,24.4565,24.4635,24.4353,24.4353,73500.0
2011-03-14 14:40:00,34.63,34.64,34.6,34.6,105100.0,24.4353,24.4423,24.4141,24.4141,105100.0
2011-03-14 14:50:00,34.61,34.61,34.56,34.58,78800.0,24.4212,24.4212,24.3859,24.4,78800.0
2011-03-14 15:00:00,34.59,34.63,34.58,34.63,104400.0,24.4071,24.4353,24.4,24.4353,104400.0
2011-03-14 15:10:00,34.63,34.69,34.62,34.69,127300.0,24.4353,24.4776,24.4282,24.4776,127300.0
2011-03-14 15:20:00,34.69,34.7,34.66,34.66,147800.0,24.4776,24.4847,24.4565,24.4565,147800.0
2011-03-14 15:30:00,34.67,34.68,34.65,34.67,153300.0,24.4635,24.4706,24.4494,24.4635,153300.0
2011-03-14 15:40:00,34.68,34.77,34.67,34.71,209400.0,24.4706,24.5341,24.4635,24.4917,209400.0
2011-03-14 15:50:00,34.71,34.77,34.7,34.75,362400.0,24.4917,24.5341,24.4847,24.52,362400.0
2011-03-15 09:30:00,34.16,34.35,34.0,34.21,463100.0,24.1037,24.2377,23.9908,24.1389,463100.0
2011-03-15 09:40:00,34.19,34.35,34.16,34.29,238800.0,24.1248,24.2377,24.1037,24.1954,238800.0
2011-03-15 09:50:00,34.29,34.31,34.15,34.16,213000.0,24.1954,24.2095,24.0966,24.1037,213000.0
2011-03-15 10:00:00,34.16,34.23,34.11,34.13,171400.0,24.1037,24.153,24.0684,24.0825,171400.0
2011-03-15 10:10:00,34.13,34.17,34.08,34.11,193800.0,24.0825,24.1107,24.0472,24.0684,193800.0
2011-03-15 10:20:00,34.11,34.21,34.08,34.2,255800.0,24.0684,24.1389,24.0472,24.1319,255800.0
2011-03-15 10:30:00,34.2,34.21,34.08,34.08,218400.0,24.1319,24.1389,24.0472,24.0472,218400.0
2011-03-15 10:40:00,34.08,34.15,34.08,34.12,202400.0,24.0472,24.0966,24.0472,24.0754,202400.0
2011-03-15 10:50:00,34.12,34.15,34.1,34.11,117200.0,24.0754,24.0966,24.0613,24.0684,117200.0
2011-03-15 11:00:00,34.12,34.12,34.09,34.09,73000.0,24.0754,24.0754,24.0543,24.0543,73000.0
2011-03-15 11:10:00,34.1,34.11,34.06,34.07,125400.0,24.0613,24.0684,24.0331,24.0401,125400.0
2011-03-15 11:20:00,34.06,34.11,34.04,34.1,107900.0,24.0331,24.0684,24.019,24.0613,107900.0
2011-03-15 11:30:00,34.1,34.14,34.08,34.13,174900.0,24.0613,24.0895,24.0472,24.0825,174900.0
2011-03-15 11:40:00,34.12,34.15,34.07,34.08,168300.0,24.0754,24.0966,24.0401,24.0472,168300.0
2011-03-15 11:50:00,34.07,34.11,34.05,34.11,88600.0,24.0401,24.0684,24.026,24.0684,88600.0
2011-03-15 12:00:00,34.11,34.2,34.08,34.19,80600.0,24.0684,24.1319,24.0472,24.1248,80600.0
2011-03-15 12:10:00,34.18,34.19,34.12,34.13,63800.0,24.1178,24.1248,24.0754,24.0825,63800.0
2011-03-15 12:20:00,34.12,34.16,34.12,34.16,93100.0,24.0754,24.1037,24.0754,24.1037,93100.0
2011-03-15 12:30:00,34.16,34.21,34.15,34.18,205100.0,24.1037,24.1389,24.0966,24.1178,205100.0
2011-03-15 12:40:00,34.19,34.19,34.1,34.12,66000.0,24.1248,24.1248,24.0613,24.0754,66000.0
2011-03-15 12:50:00,34.12,34.15,34.11,34.13,52800.0,24.0754,24.0966,24.0684,24.0825,52800.0
2011-03-15 13:00:00,34.13,34.17,34.11,34.12,74300.0,24.0825,24.1107,24.0684,24.0754,74300.0
2011-03-15 13:10:00,34.11,34.12,34.05,34.05,111400.0,24.0684,24.0754,24.026,24.026,111400.0
2011-03-15 13:20:00,34.05,34.07,34.05,34.06,67100.0,24.026,24.0401,24.026,24.0331,67100.0
2011-03-15 13:30:00,34.05,34.06,34.05,34.06,59700.0,24.026,24.0331,24.026,24.0331,59700.0
2011-03-15 13:40:00,34.05,34.07,34.03,34.07,159500.0,24.026,24.0401,24.0119,24.0401,159500.0
2011-03-15 13:50:00,34.07,34.09,34.04,34.05,94600.0,24.0401,24.0543,24.019,24.026,94600.0
2011-03-15 14:00:00,34.05,34.06,34.04,34.05,59400.0,24.026,24.0331,24.019,24.026,59400.0
2011-03-15 14:10:00,34.04,34.07,34.01,34.02,169100.0,24.019,24.0401,23.9978,24.0049,169100.0
2011-03-15 14:20:00,34.02,34.09,34.01,34.09,213000.0,24.0049,24.0543,23.9978,24.0543,213000.0
2011-03-15 14:30:00,34.09,34.09,34.04,34.06,185100.0,24.0543,24.0543,24.019,24.0331,185100.0
2011-03-15 14:40:00,34.06,34.09,34.05,34.06,135500.0,24.0331,24.0543,24.026,24.0331,135500.0
2011-03-15 14:50:00,34.05,34.09,34.04,34.07,277200.0,24.026,24.0543,24.019,24.0401,277200.0
2011-03-15 15:00:00,34.06,34.1,34.06,34.07,144500.0,24.0331,24.0613,24.0331,24.0401,144500.0
2011-03-15 15:10:00,34.06,34.12,34.05,34.11,282300.0,24.0331,24.0754,24.026,24.0684,282300.0
2011-03-15 15:20:00,34.11,34.21,34.1,34.15,413400.0,24.0684,24.1389,24.0613,24.0966,413400.0
2011-03-15 15:30:00,34.15,34.18,34.13,34.18,209400.0,24.0966,24.1178,24.0825,24.1178,209400.0
2011-03-15 15:40:00,34.18,34.23,34.15,34.15,284200.0,24.1178,24.153,24.0966,24.0966,284200.0
2011-03-15 15:50:00,34.15,34.19,34.1,34.11,507500.0,24.0966,24.1248,24.0613,24.0684,507500.0
2011-03-16 09:30:00,34.06,34.1,33.94,33.97,355400.0,24.0331,24.0613,23.9484,23.9696,355400.0
2011-03-16 09:40:00,33.97,34.0,33.9,33.94,217100.0,23.9696,23.9908,23.9202,23.9484,217100.0
2011-03-16 09:50:00,33.95,34.06,33.95,34.02,195100.0,23.9555,24.0331,23.9555,24.0049,195100.0
2011-03-16 10:00:00,34.02,34.02,33.94,33.98,136500.0,24.0049,24.0049,23.9484,23.9766,136500.0
2011-03-16 10:10:00,33.98,33.99,33.92,33.98,207800.0,23.9766,23.9837,23.9343,23.9766,207800.0
2011-03-16 10:20:00,33.98,34.0,33.97,33.99,166900.0,23.9766,23.9908,23.9696,23.9837,166900.0
2011-03-16 10:30:00,34.0,34.0,33.95,33.96,147500.0,23.9908,23.9908,23.9555,23.9625,147500.0
2011-03-16 10:40:00,33.96,34.02,33.94,34.02,198800.0,23.9625,24.0049,23.9484,24.0049,198800.0
2011-03-16 10:50:00,34.02,34.03,33.91,33.92,169800.0,24.0049,24.0119,23.9272,23.9343,169800.0
2011-03-16 11:00:00,33.91,33.93,33.71,33.83,541500.0,23.9272,23.9414,23.7861,23.8708,541500.0
2011-03-16 11:10:00,33.82,33.93,33.79,33.88,202100.0,23.8637,23.9414,23.8426,23.9061,202100.0
2011-03-16 11:20:00,33.87,33.88,33.81,33.84,137100.0,23.899,23.9061,23.8567,23.8779,137100.0
2011-03-16 11:30:00,33.84,33.9,33.79,33.81,142900.0,23.8779,23.9202,23.8426,23.8567,142900.0
2011-03-16 11:40:00,33.81,33.84,33.73,33.76,173300.0,23.8567,23.8779,23.8002,23.8214,173300.0
2011-03-16 11:50:00,33.77,33.81,33.75,33.8,108300.0,23.8285,23.8567,23.8144,23.8496,108300.0
2011-03-16 12:00:00,33.79,33.8,33.7,33.76,141200.0,23.8426,23.8496,23.7791,23.8214,141200.0
2011-03-16 12:10:00,33.75,33.77,33.7,33.73,205400.0,23.8144,23.8285,23.7791,23.8002,205400.0
2011-03-16 12:20:00,33.72,33.8,33.7,33.79,138100.0,23.7932,23.8496,23.7791,23.8426,138100.0
2011-03-16 12:30:00,33.79,33.81,33.7,33.71,217900.0,23.8426,23.8567,23.7791,23.7861,217900.0
2011-03-16 12:40:00,33.71,33.78,33.7,33.78,129500.0,23.7861,23.8355,23.7791,23.8355,129500.0
2011-03-16 12:50:00,33.78,33.83,33.78,33.82,141900.0,23.8355,23.8708,23.8355,23.8637,141900.0
2011-03-16 13:00:00,33.82,33.87,33.77,33.77,103000.0,23.8637,23.899,23.8285,23.8285,103000.0
2011-03-16 13:10:00,33.77,33.78,33.73,33.73,89000.0,23.8285,23.8355,23.8002,23.8002,89000.0
2011-03-16 13:20:00,33.74,33.75,33.69,33.74,145400.0,23.8073,23.8144,23.772,23.8073,145400.0
2011-03-16 13:30:00,33.73,33.74,33.69,33.71,149600.0,23.8002,23.8073,23.772,23.7861,149600.0
2011-03-16 13:40:00,33.71,33.76,33.69,33.75,123100.0,23.7861,23.8214,23.772,23.8144,123100.0
2011-03-16 13:50:00,33.76,33.76,33.71,33.72,73300.0,23.8214,23.8214,23.7861,23.7932,73300.0
2011-03-16 14:00:00,33.71,33.71,33.62,33.63,225700.0,23.7861,23.7861,23.7226,23.7297,225700.0
2011-03-16 14:10:00,33.62,33.65,33.47,33.5,377600.0,23.7226,23.7438,23.6168,23.6379,377600.0
2011-03-16 14:20:00,33.48,33.58,33.46,33.53,206800.0,23.6238,23.6944,23.6097,23.6591,206800.0
2011-03-16 14:30:00,33.52,33.59,33.48,33.58,211200.0,23.6521,23.7015,23.6238,23.6944,211200.0
2011-03-16 14:40:00,33.59,33.69,33.59,33.67,275200.0,23.7015,23.772,23.7015,23.7579,275200.0
2011-03-16 14:50:00,33.67,33.76,33.65,33.7,157700.0,23.7579,23.8214,23.7438,23.7791,157700.0
2011-03-16 15:00:00,33.7,33.79,33.69,33.73,170300.0,23.7791,23.8426,23.772,23.8002,170300.0
2011-03-16 15:10:00,33.73,33.83,33.72,33.75,170900.0,23.8002,23.8708,23.7932,23.8144,170900.0
2011-03-16 15:20:00,33.75,33.79,33.69,33.72,218200.0,23.8144,23.8426,23.772,23.7932,218200.0
2011-03-16 15:30:00,33.71,33.72,33.63,33.67,297800.0,23.7861,23.7932,23.7297,23.7579,297800.0
2011-03-16 15:40:00,33.66,33.75,33.63,33.65,400000.0,23.7508,23.8144,23.7297,23.7438,400000.0
2011-03-16 15:50:00,33.66,33.66,33.58,33.61,565000.0,23.7508,23.7508,23.6944,23.7156,565000.0
2011-03-17 09:30:00,33.86,34.14,33.86,34.13,319400.0,23.892,24.0895,23.892,24.0825,319400.0
2011-03-17 09:40:00,34.12,34.15,34.07,34.08,167100.0,24.0754,24.0966,24.0401,24.0472,167100.0
2011-03-17 09:50:00,34.08,34.25,34.08,34.22,321300.0,24.0472,24.1672,24.0472,24.146,321300.0
2011-03-17 10:00:00,34.22,34.28,34.17,34.18,260400.0,24.146,24.1883,24.1107,24.1178,260400.0
2011-03-17 10:10:00,34.19,34.26,34.18,34.25,187900.0,24.1248,24.1742,24.1178,24.1672,187900.0
2011-03-17 10:20:00,34.25,34.26,34.18,34.21,155400.0,24.1672,24.1742,24.1178,24.1389,155400.0
2011-03-17 10:30:00,34.21,34.22,34.13,34.14,93800.0,24.1389,24.146,24.0825,24.0895,93800.0
2011-03-17 10:40:00,34.14,34.17,34.09,34.11,325300.0,24.0895,24.1107,24.0543,24.0684,325300.0
2011-03-17 10:50:00,34.11,34.15,34.07,34.15,156400.0,24.0684,24.0966,24.0401,24.0966,156400.0
2011-03-17 11:00:00,34.14,34.16,34.1,34.13,187900.0,24.0895,24.1037,24.0613,24.0825,187900.0
2011-03-17 11:10:00,34.13,34.15,34.09,34.15,108000.0,24.0825,24.0966,24.0543,24.0966,108000.0
2011-03-17 11:20:00,34.15,34.15,34.12,34.13,87100.0,24.0966,24.0966,24.0754,24.0825,87100.0
2011-03-17 11:30:00,34.14,34.21,34.13,34.21,104500.0,24.0895,24.1389,24.0825,24.1389,104500.0
2011-03-17 11:40:00,34.21,34.21,34.1,34.11,135800.0,24.1389,24.1389,24.0613,24.0684,135800.0
2011-03-17 11:50:00,34.11,34.12,34.04,34.06,201400.0,24.0684,24.0754,24.019,24.0331,201400.0
2011-03-17 12:00:00,34.06,34.1,34.0,34.02,189200.0,24.0331,24.0613,23.9908,24.0049,189200.0
2011-03-17 12:10:00,34.02,34.02,33.98,33.99,103000.0,24.0049,24.0049,23.9766,23.9837,103000.0
2011-03-17 12:20:00,33.98,34.02,33.98,33.99,88600.0,23.9766,24.0049,23.9766,23.9837,88600.0
2011-03-17 12:30:00,34.0,34.06,34.0,34.02,56400.0,23.9908,24.0331,23.9908,24.0049,56400.0
2011-03-17 12:40:00,34.02,34.04,34.01,34.01,32900.0,24.0049,24.019,23.9978,23.9978,32900.0
2011-03-17 12:50:00,34.01,34.04,34.01,34.02,29800.0,23.9978,24.019,23.9978,24.0049,29800.0
2011-03-17 13:00:00,34.01,34.05,34.01,34.04,41100.0,23.9978,24.026,23.9978,24.019,41100.0
2011-03-17 13:10:00,34.04,34.06,34.02,34.03,49700.0,24.019,24.0331,24.0049,24.0119,49700.0
2011-03-17 13:20:00,34.03,34.04,33.96,33.97,183400.0,24.0119,24.019,23.9625,23.9696,183400.0
2011-03-17 13:30:00,33.97,34.01,33.95,33.98,96400.0,23.9696,23.9978,23.9555,23.9766,96400.0
2011-03-17 13:40:00,33.99,33.99,33.93,33.93,54300.0,23.9837,23.9837,23.9414,23.9414,54300.0
2011-03-17 13:50:00,33.93,33.94,33.9,33.9,75100.0,23.9414,23.9484,23.9202,23.9202,75100.0
2011-03-17 14:00:00,33.91,33.95,33.9,33.93,80100.0,23.9272,23.9555,23.9202,23.9414,80100.0
2011-03-17 14:10:00,33.92,33.93,33.89,33.91,48300.0,23.9343,23.9414,23.9131,23.9272,48300.0
2011-03-17 14:20:00,33.91,33.94,33.89,33.9,64600.0,23.9272,23.9484,23.9131,23.9202,64600.0
2011-03-17 14:30:00,33.91,33.98,33.9,33.96,69100.0,23.9272,23.9766,23.9202,23.9625,69100.0
2011-03-17 14:40:00,33.95,33.98,33.95,33.96,57700.0,23.9555,23.9766,23.9555,23.9625,57700.0
2011-03-17 14:50:00,33.96,34.02,33.95,34.0,65700.0,23.9625,24.0049,23.9555,23.9908,65700.0
2011-03-17 15:00:00,34.01,34.02,33.98,34.02,68800.0,23.9978,24.0049,23.9766,24.0049,68800.0
2011-03-17 15:10:00,34.01,34.03,34.0,34.03,79300.0,23.9978,24.0119,23.9908,24.0119,79300.0
2011-03-17 15:20:00,34.03,34.05,33.98,34.0,121400.0,24.0119,24.026,23.9766,23.9908,121400.0
2011-03-17 15:30:00,34.0,34.08,33.99,34.08,151400.0,23.9908,24.0472,23.9837,24.0472,151400.0
2011-03-17 15:40:00,34.08,34.22,34.08,34.2,314300.0,24.0472,24.146,24.0472,24.1319,314300.0
2011-03-17 15:50:00,34.2,34.2,34.1,34.14,438400.0,24.1319,24.1319,24.0613,24.0895,438400.0
2011-03-18 09:30:00,34.48,34.5,34.29,34.35,1016600.0,24.3294,24.3436,24.1954,24.2377,1016600.0
2011-03-18 09:40:00,34.35,34.4,34.33,34.38,103000.0,24.2377,24.273,24.2236,24.2589,103000.0
2011-03-18 09:50:00,34.38,34.45,34.36,34.37,84000.0,24.2589,24.3083,24.2448,24.2518,84000.0
2011-03-18 10:00:00,34.38,34.47,34.36,34.45,126100.0,24.2589,24.3224,24.2448,24.3083,126100.0
2011-03-18 10:10:00,34.45,34.52,34.44,34.51,125700.0,24.3083,24.3577,24.3012,24.3506,125700.0
2011-03-18 10:20:00,34.5,34.51,34.41,34.41,72600.0,24.3436,24.3506,24.2801,24.2801,72600.0
2011-03-18 10:30:00,34.42,34.46,34.4,34.45,123900.0,24.2871,24.3153,24.273,24.3083,123900.0
2011-03-18 10:40:00,34.45,34.46,34.41,34.43,96100.0,24.3083,24.3153,24.2801,24.2942,96100.0
2011-03-18 10:50:00,34.42,34.43,34.41,34.43,56700.0,24.2871,24.2942,24.2801,24.2942,56700.0
2011-03-18 11:00:00,34.43,34.47,34.41,34.45,111700.0,24.2942,24.3224,24.2801,24.3083,111700.0
2011-03-18 11:10:00,34.45,34.48,34.44,34.46,44700.0,24.3083,24.3294,24.3012,24.3153,44700.0
2011-03-18 11:20:00,34.45,34.45,34.39,34.4,91900.0,24.3083,24.3083,24.2659,24.273,91900.0
2011-03-18 11:30:00,34.39,34.45,34.39,34.42,83400.0,24.2659,24.3083,24.2659,24.2871,83400.0
2011-03-18 11:40:00,34.42,34.42,34.33,34.36,77100.0,24.2871,24.2871,24.2236,24.2448,77100.0
2011-03-18 11:50:00,34.37,34.42,34.35,34.41,66900.0,24.2518,24.2871,24.2377,24.2801,66900.0
2011-03-18 12:00:00,34.41,34.43,34.36,34.37,52600.0,24.2801,24.2942,24.2448,24.2518,52600.0
2011-03-18 12:10:00,34.37,34.4,34.36,34.38,44300.0,24.2518,24.273,24.2448,24.2589,44300.0
2011-03-18 12:20:00,34.38,34.43,34.38,34.43,68200.0,24.2589,24.2942,24.2589,24.2942,68200.0
2011-03-18 12:30:00,34.43,34.44,34.39,34.42,166000.0,24.2942,24.3012,24.2659,24.2871,166000.0
2011-03-18 12:40:00,34.43,34.48,34.41,34.46,70600.0,24.2942,24.3294,24.2801,24.3153,70600.0
2011-03-18 12:50:00,34.46,34.46,34.39,34.39,57200.0,24.3153,24.3153,24.2659,24.2659,57200.0
2011-03-18 13:00:00,34.39,34.45,34.39,34.44,32600.0,24.2659,24.3083,24.2659,24.3012,32600.0
2011-03-18 13:10:00,34.45,34.45,34.44,34.44,32600.0,24.3083,24.3083,24.3012,24.3012,32600.0
2011-03-18 13:20:00,34.45,34.45,34.42,34.43,41600.0,24.3083,24.3083,24.2871,24.2942,41600.0
2011-03-18 13:30:00,34.44,34.44,34.41,34.41,41800.0,24.3012,24.3012,24.2801,24.2801,41800.0
2011-03-18 13:40:00,34.41,34.42,34.36,34.37,74900.0,24.2801,24.2871,24.2448,24.2518,74900.0
2011-03-18 13:50:00,34.37,34.37,34.34,34.34,51000.0,24.2518,24.2518,24.2307,24.2307,51000.0
2011-03-18 14:00:00,34.35,34.36,34.33,34.34,65700.0,24.2377,24.2448,24.2236,24.2307,65700.0
2011-03-18 14:10:00,34.35,34.36,34.3,34.3,125800.0,24.2377,24.2448,24.2024,24.2024,125800.0
2011-03-18 14:20:00,34.29,34.32,34.29,34.31,76100.0,24.1954,24.2165,24.1954,24.2095,76100.0
2011-03-18 14:30:00,34.31,34.33,34.28,34.32,83300.0,24.2095,24.2236,24.1883,24.2165,83300.0
2011-03-18 14:40:00,34.32,34.32,34.27,34.28,53800.0,24.2165,24.2165,24.1813,24.1883,53800.0
2011-03-18 14:50:00,34.27,34.29,34.23,34.27,92500.0,24.1813,24.1954,24.153,24.1813,92500.0
2011-03-18 15:00:00,34.27,34.29,34.22,34.27,79500.0,24.1813,24.1954,24.146,24.1813,79500.0
2011-03-18 15:10:00,34.26,34.3,34.22,34.3,83800.0,24.1742,24.2024,24.146,24.2024,83800.0
2011-03-18 15:20:00,34.3,34.32,34.26,34.27,98900.0,24.2024,24.2165,24.1742,24.1813,98900.0
2011-03-18 15:30:00,34.27,34.34,34.27,34.32,133300.0,24.1813,24.2307,24.1813,24.2165,133300.0
2011-03-18 15:40:00,34.32,34.46,34.31,34.42,655800.0,24.2165,24.3153,24.2095,24.2871,655800.0
2011-03-18 15:50:00,34.42,34.48,34.4,34.47,552400.0,24.2871,24.3294,24.273,24.3224,552400.0
2011-03-21 09:30:00,34.75,34.75,34.6,34.69,175800.0,24.52,24.52,24.4141,24.4776,175800.0
2011-03-21 09:40:00,34.68,34.75,34.61,34.71,125300.0,24.4706,24.52,24.4212,24.4917,125300.0
2011-03-21 09:50:00,34.71,34.73,34.64,34.65,128500.0,24.4917,24.5058,24.4423,24.4494,128500.0
2011-03-21 10:00:00,34.65,34.75,34.64,34.73,163000.0,24.4494,24.52,24.4423,24.5058,163000.0
2011-03-21 10:10:00,34.73,34.73,34.62,34.63,70400.0,24.5058,24.5058,24.4282,24.4353,70400.0
2011-03-21 10:20:00,34.63,34.63,34.56,34.58,100500.0,24.4353,24.4353,24.3859,24.4,100500.0
2011-03-21 10:30:00,34.58,34.59,34.52,34.53,129600.0,24.4,24.4071,24.3577,24.3647,129600.0
2011-03-21 10:40:00,34.52,34.57,34.48,34.56,114900.0,24.3577,24.393,24.3294,24.3859,114900.0
2011-03-21 10:50:00,34.57,34.61,34.52,34.55,112800.0,24.393,24.4212,24.3577,24.3788,112800.0
2011-03-21 11:00:00,34.55,34.61,34.54,34.59,76600.0,24.3788,24.4212,24.3718,24.4071,76600.0
2011-03-21 11:10:00,34.59,34.6,34.52,34.54,84900.0,24.4071,24.4141,24.3577,24.3718,84900.0
2011-03-21 11:20:00,34.55,34.57,34.52,34.54,61600.0,24.3788,24.393,24.3577,24.3718,61600.0
2011-03-21 11:30:00,34.53,34.54,34.51,34.52,58400.0,24.3647,24.3718,24.3506,24.3577,58400.0
2011-03-21 11:40:00,34.52,34.54,34.5,34.54,67000.0,24.3577,24.3718,24.3436,24.3718,67000.0
2011-03-21 11:50:00,34.54,34.54,34.49,34.52,70000.0,24.3718,24.3718,24.3365,24.3577,70000.0
2011-03-21 12:00:00,34.52,34.55,34.52,34.55,51000.0,24.3577,24.3788,24.3577,24.3788,51000.0
2011-03-21 12:10:00,34.54,34.57,34.54,34.56,50100.0,24.3718,24.393,24.3718,24.3859,50100.0
2011-03-21 12:20:00,34.56,34.59,34.55,34.59,63800.0,24.3859,24.4071,24.3788,24.4071,63800.0
2011-03-21 12:30:00,34.59,34.63,34.57,34.58,61300.0,24.4071,24.4353,24.393,24.4,61300.0
2011-03-21 12:40:00,34.57,34.6,34.55,34.59,55500.0,24.393,24.4141,24.3788,24.4071,55500.0
2011-03-21 12:50:00,34.58,34.62,34.57,34.58,55200.0,24.4,24.4282,24.393,24.4,55200.0
2011-03-21 13:00:00,34.58,34.59,34.57,34.58,24400.0,24.4,24.4071,24.393,24.4,24400.0
2011-03-21 13:10:00,34.58,34.59,34.57,34.58,48700.0,24.4,24.4071,24.393,24.4,48700.0
2011-03-21 13:20:00,34.58,34.58,34.53,34.56,51600.0,24.4,24.4,24.3647,24.3859,51600.0
2011-03-21 13:30:00,34.57,34.58,34.56,34.58,42700.0,24.393,24.4,24.3859,24.4,42700.0
2011-03-21 13:40:00,34.58,34.58,34.53,34.53,71300.0,24.4,24.4,24.3647,24.3647,71300.0
2011-03-21 13:50:00,34.53,34.58,34.53,34.58,108900.0,24.3647,24.4,24.3647,24.4,108900.0
2011-03-21 14:00:00,34.58,34.63,34.57,34.61,122700.0,24.4,24.4353,24.393,24.4212,122700.0
2011-03-21 14:10:00,34.61,34.62,34.57,34.59,54800.0,24.4212,24.4282,24.393,24.4071,54800.0
2011-03-21 14:20:00,34.58,34.59,34.54,34.57,47500.0,24.4,24.4071,24.3718,24.393,47500.0
2011-03-21 14:30:00,34.57,34.59,34.56,34.58,46000.0,24.393,24.4071,24.3859,24.4,46000.0
2011-03-21 14:40:00,34.58,34.59,34.5,34.5,134000.0,24.4,24.4071,24.3436,24.3436,134000.0
2011-03-21 14:50:00,34.5,34.51,34.48,34.48,75000.0,24.3436,24.3506,24.3294,24.3294,75000.0
2011-03-21 15:00:00,34.48,34.52,34.48,34.52,58500.0,24.3294,24.3577,24.3294,24.3577,58500.0
2011-03-21 15:10:00,34.52,34.52,34.48,34.48,68600.0,24.3577,24.3577,24.3294,24.3294,68600.0
2011-03-21 15:20:00,34.48,34.49,34.45,34.47,89500.0,24.3294,24.3365,24.3083,24.3224,89500.0
2011-03-21 15:30:00,34.47,34.5,34.46,34.48,114900.0,24.3224,24.3436,24.3153,24.3294,114900.0
2011-03-21 15:40:00,34.48,34.52,34.47,34.48,213600.0,24.3294,24.3577,24.3224,24.3294,213600.0
2011-03-21 15:50:00,34.48,34.49,34.37,34.39,954400.0,24.3294,24.3365,24.2518,24.2659,954400.0
2011-03-22 09:30:00,34.56,34.75,34.5,34.73,333600.0,24.3859,24.52,24.3436,24.5058,333600.0
2011-03-22 09:40:00,34.73,34.73,34.63,34.64,239100.0,24.5058,24.5058,24.4353,24.4423,239100.0
2011-03-22 09:50:00,34.65,34.72,34.63,34.66,125800.0,24.4494,24.4988,24.4353,24.4565,125800.0
2011-03-22 10:00:00,34.66,34.7,34.65,34.68,103300.0,24.4565,24.4847,24.4494,24.4706,103300.0
2011-03-22 10:10:00,34.68,34.68,34.6,34.64,100600.0,24.4706,24.4706,24.4141,24.4423,100600.0
2011-03-22 10:20:00,34.64,34.73,34.63,34.73,118000.0,24.4423,24.5058,24.4353,24.5058,118000.0
2011-03-22 10:30:00,34.73,34.74,34.66,34.68,99800.0,24.5058,24.5129,24.4565,24.4706,99800.0
2011-03-22 10:40:00,34.69,34.7,34.63,34.64,101800.0,24.4776,24.4847,24.4353,24.4423,101800.0
2011-03-22 10:50:00,34.64,34.67,34.56,34.57,95400.0,24.4423,24.4635,24.3859,24.393,95400.0
2011-03-22 11:00:00,34.57,34.7,34.56,34.66,145500.0,24.393,24.4847,24.3859,24.4565,145500.0
2011-03-22 11:10:00,34.66,34.67,34.63,34.66,62700.0,24.4565,24.4635,24.4353,24.4565,62700.0
2011-03-22 11:20:00,34.66,34.71,34.65,34.71,124400.0,24.4565,24.4917,24.4494,24.4917,124400.0
2011-03-22 11:30:00,34.71,34.71,34.65,34.7,49800.0,24.4917,24.4917,24.4494,24.4847,49800.0
2011-03-22 11:40:00,34.7,34.7,34.67,34.69,38300.0,24.4847,24.4847,24.4635,24.4776,38300.0
2011-03-22 11:50:00,34.69,34.71,34.68,34.7,48400.0,24.4776,24.4917,24.4706,24.4847,48400.0
2011-03-22 12:00:00,34.71,34.71,34.64,34.66,57300.0,24.4917,24.4917,24.4423,24.4565,57300.0
2011-03-22 12:10:00,34.66,34.69,34.64,34.69,51500.0,24.4565,24.4776,24.4423,24.4776,51500.0
2011-03-22 12:20:00,34.69,34.72,34.68,34.69,62600.0,24.4776,24.4988,24.4706,24.4776,62600.0
2011-03-22 12:30:00,34.69,34.69,34.66,34.66,32000.0,24.4776,24.4776,24.4565,24.4565,32000.0
2011-03-22 12:40:00,34.66,34.67,34.62,34.62,70200.0,24.4565,24.4635,24.4282,24.4282,70200.0
2011-03-22 12:50:00,34.62,34.64,34.61,34.62,54600.0,24.4282,24.4423,24.4212,24.4282,54600.0
2011-03-22 13:00:00,34.62,34.63,34.58,34.58,67100.0,24.4282,24.4353,24.4,24.4,67100.0
2011-03-22 13:10:00,34.58,34.59,34.57,34.59,38600.0,24.4,24.4071,24.393,24.4071,38600.0
2011-03-22 13:20:00,34.59,34.59,34.56,34.56,42300.0,24.4071,24.4071,24.3859,24.3859,42300.0
2011-03-22 13:30:00,34.56,34.57,34.51,34.51,132700.0,24.3859,24.393,24.3506,24.3506,132700.0
2011-03-22 13:40:00,34.51,34.59,34.5,34.59,102500.0,24.3506,24.4071,24.3436,24.4071,102500.0
2011-03-22 13:50:00,34.59,34.64,34.59,34.6,86000.0,24.4071,24.4423,24.4071,24.4141,86000.0
2011-03-22 14:00:00,34.6,34.61,34.55,34.55,58200.0,24.4141,24.4212,24.3788,24.3788,58200.0
2011-03-22 14:10:00,34.54,34.57,34.54,34.57,62000.0,24.3718,24.393,24.3718,24.393,62000.0
2011-03-22 14:20:00,34.57,34.59,34.54,34.57,72400.0,24.393,24.4071,24.3718,24.393,72400.0
2011-03-22 14:30:00,34.57,34.59,34.56,34.58,40500.0,24.393,24.4071,24.3859,24.4,40500.0
2011-03-22 14:40:00,34.58,34.59,34.57,34.59,77400.0,24.4,24.4071,24.393,24.4071,77400.0
2011-03-22 14:50:00,34.59,34.62,34.57,34.61,93400.0,24.4071,24.4282,24.393,24.4212,93400.0
2011-03-22 15:00:00,34.62,34.63,34.6,34.63,70700.0,24.4282,24.4353,24.4141,24.4353,70700.0
2011-03-22 15:10:00,34.63,34.64,34.6,34.6,68500.0,24.4353,24.4423,24.4141,24.4141,68500.0
2011-03-22 15:20:00,34.6,34.61,34.6,34.6,56300.0,24.4141,24.4212,24.4141,24.4141,56300.0
2011-03-22 15:30:00,34.6,34.61,34.57,34.58,85000.0,24.4141,24.4212,24.393,24.4,85000.0
2011-03-22 15:40:00,34.57,34.58,34.55,34.58,94500.0,24.393,24.4,24.3788,24.4,94500.0
2011-03-22 15:50:00,34.58,34.6,34.55,34.59,322200.0,24.4,24.4141,24.3788,24.4071,322200.0
2011-03-23 09:30:00,34.48,34.52,34.31,34.39,163500.0,24.3294,24.3577,24.2095,24.2659,163500.0
2011-03-23 09:40:00,34.4,34.4,34.27,34.27,120100.0,24.273,24.273,24.1813,24.1813,120100.0
2011-03-23 09:50:00,34.27,34.34,34.27,34.33,70600.0,24.1813,24.2307,24.1813,24.2236,70600.0
2011-03-23 10:00:00,34.32,34.33,34.22,34.23,95300.0,24.2165,24.2236,24.146,24.153,95300.0
2011-03-23 10:10:00,34.22,34.23,34.2,34.23,74500.0,24.146,24.153,24.1319,24.153,74500.0
2011-03-23 10:20:00,34.23,34.28,34.22,34.27,79800.0,24.153,24.1883,24.146,24.1813,79800.0
2011-03-23 10:30:00,34.27,34.33,34.23,34.33,100400.0,24.1813,24.2236,24.153,24.2236,100400.0
2011-03-23 10:40:00,34.33,34.34,34.27,34.3,109400.0,24.2236,24.2307,24.1813,24.2024,109400.0
2011-03-23 10:50:00,34.3,34.3,34.25,34.26,58700.0,24.2024,24.2024,24.1672,24.1742,58700.0
2011-03-23 11:00:00,34.26,34.32,34.26,34.3,65800.0,24.1742,24.2165,24.1742,24.2024,65800.0
2011-03-23 11:10:00,34.3,34.34,34.29,34.31,95200.0,24.2024,24.2307,24.1954,24.2095,95200.0
2011-03-23 11:20:00,34.31,34.31,34.29,34.3,50300.0,24.2095,24.2095,24.1954,24.2024,50300.0
2011-03-23 11:30:00,34.3,34.32,34.29,34.32,47000.0,24.2024,24.2165,24.1954,24.2165,47000.0
2011-03-23 11:40:00,34.31,34.31,34.23,34.24,71200.0,24.2095,24.2095,24.153,24.1601,71200.0
2011-03-23 11:50:00,34.23,34.24,34.23,34.23,21600.0,24.153,24.1601,24.153,24.153,21600.0
2011-03-23 12:00:00,34.23,34.24,34.2,34.2,57900.0,24.153,24.1601,24.1319,24.1319,57900.0
2011-03-23 12:10:00,34.21,34.21,34.17,34.18,69600.0,24.1389,24.1389,24.1107,24.1178,69600.0
2011-03-23 12:20:00,34.18,34.29,34.18,34.29,87200.0,24.1178,24.1954,24.1178,24.1954,87200.0
2011-03-23 12:30:00,34.29,34.31,34.28,34.28,82800.0,24.1954,24.2095,24.1883,24.1883,82800.0
2011-03-23 12:40:00,34.28,34.34,34.27,34.33,61700.0,24.1883,24.2307,24.1813,24.2236,61700.0
2011-03-23 12:50:00,34.34,34.39,34.33,34.38,66900.0,24.2307,24.2659,24.2236,24.2589,66900.0
2011-03-23 13:00:00,34.39,34.42,34.38,34.41,63600.0,24.2659,24.2871,24.2589,24.2801,63600.0
2011-03-23 13:10:00,34.41,34.42,34.39,34.41,74700.0,24.2801,24.2871,24.2659,24.2801,74700.0
2011-03-23 13:20:00,34.41,34.42,34.36,34.37,75800.0,24.2801,24.2871,24.2448,24.2518,75800.0
2011-03-23 13:30:00,34.36,34.4,34.36,34.37,49300.0,24.2448,24.273,24.2448,24.2518,49300.0
2011-03-23 13:40:00,34.37,34.39,34.35,34.39,34800.0,24.2518,24.2659,24.2377,24.2659,34800.0
2011-03-23 13:50:00,34.39,34.42,34.39,34.42,68600.0,24.2659,24.2871,24.2659,24.2871,68600.0
2011-03-23 14:00:00,34.42,34.42,34.35,34.36,63900.0,24.2871,24.2871,24.2377,24.2448,63900.0
2011-03-23 14:10:00,34.35,34.36,34.33,34.34,43100.0,24.2377,24.2448,24.2236,24.2307,43100.0
2011-03-23 14:20:00,34.34,34.34,34.3,34.32,63000.0,24.2307,24.2307,24.2024,24.2165,63000.0
2011-03-23 14:30:00,34.32,34.32,34.27,34.3,80900.0,24.2165,24.2165,24.1813,24.2024,80900.0
2011-03-23 14:40:00,34.29,34.31,34.28,34.29,67800.0,24.1954,24.2095,24.1883,24.1954,67800.0
2011-03-23 14:50:00,34.29,34.35,34.29,34.34,109100.0,24.1954,24.2377,24.1954,24.2307,109100.0
2011-03-23 15:00:00,34.34,34.34,34.33,34.34,50200.0,24.2307,24.2307,24.2236,24.2307,50200.0
2011-03-23 15:10:00,34.33,34.42,34.33,34.41,196900.0,24.2236,24.2871,24.2236,24.2801,196900.0
2011-03-23 15:20:00,34.4,34.42,34.4,34.42,106300.0,24.273,24.2871,24.273,24.2871,106300.0
2011-03-23 15:30:00,34.42,34.42,34.34,34.37,191600.0,24.2871,24.2871,24.2307,24.2518,191600.0
2011-03-23 15:40:00,34.37,34.37,34.31,34.31,161300.0,24.2518,24.2518,24.2095,24.2095,161300.0
2011-03-23 15:50:00,34.32,34.4,34.31,34.37,309000.0,24.2165,24.273,24.2095,24.2518,309000.0
2011-03-24 09:30:00,34.44,34.46,34.32,34.37,164000.0,24.3012,24.3153,24.2165,24.2518,164000.0
2011-03-24 09:40:00,34.38,34.45,34.33,34.39,94200.0,24.2589,24.3083,24.2236,24.2659,94200.0
2011-03-24 09:50:00,34.39,34.42,34.34,34.39,69200.0,24.2659,24.2871,24.2307,24.2659,69200.0
2011-03-24 10:00:00,34.39,34.48,34.38,34.47,70200.0,24.2659,24.3294,24.2589,24.3224,70200.0
2011-03-24 10:10:00,34.47,34.48,34.41,34.44,87100.0,24.3224,24.3294,24.2801,24.3012,87100.0
2011-03-24 10:20:00,34.43,34.45,34.4,34.44,79000.0,24.2942,24.3083,24.273,24.3012,79000.0
2011-03-24 10:30:00,34.45,34.49,34.44,34.46,128800.0,24.3083,24.3365,24.3012,24.3153,128800.0
2011-03-24 10:40:00,34.46,34.49,34.45,34.47,46200.0,24.3153,24.3365,24.3083,24.3224,46200.0
2011-03-24 10:50:00,34.46,34.58,34.46,34.54,133400.0,24.3153,24.4,24.3153,24.3718,133400.0
2011-03-24 11:00:00,34.54,34.59,34.54,34.55,74000.0,24.3718,24.4071,24.3718,24.3788,74000.0
2011-03-24 11:10:00,34.56,34.57,34.51,34.54,52300.0,24.3859,24.393,24.3506,24.3718,52300.0
2011-03-24 11:20:00,34.54,34.58,34.5,34.52,39600.0,24.3718,24.4,24.3436,24.3577,39600.0
2011-03-24 11:30:00,34.52,34.56,34.51,34.55,48200.0,24.3577,24.3859,24.3506,24.3788,48200.0
2011-03-24 11:40:00,34.55,34.56,34.5,34.51,75800.0,24.3788,24.3859,24.3436,24.3506,75800.0
2011-03-24 11:50:00,34.52,34.52,34.48,34.48,37800.0,24.3577,24.3577,24.3294,24.3294,37800.0
2011-03-24 12:00:00,34.48,34.53,34.47,34.51,88700.0,24.3294,24.3647,24.3224,24.3506,88700.0
2011-03-24 12:10:00,34.52,34.55,34.51,34.54,76000.0,24.3577,24.3788,24.3506,24.3718,76000.0
2011-03-24 12:20:00,34.53,34.58,34.53,34.56,65800.0,24.3647,24.4,24.3647,24.3859,65800.0
2011-03-24 12:30:00,34.57,34.58,34.53,34.57,42600.0,24.393,24.4,24.3647,24.393,42600.0
2011-03-24 12:40:00,34.57,34.62,34.56,34.61,37600.0,24.393,24.4282,24.3859,24.4212,37600.0
2011-03-24 12:50:00,34.6,34.61,34.54,34.56,66100.0,24.4141,24.4212,24.3718,24.3859,66100.0
2011-03-24 13:00:00,34.55,34.58,34.53,34.55,38900.0,24.3788,24.4,24.3647,24.3788,38900.0
2011-03-24 13:10:00,34.55,34.56,34.53,34.56,34100.0,24.3788,24.3859,24.3647,24.3859,34100.0
2011-03-24 13:20:00,34.56,34.56,34.54,34.56,34000.0,24.3859,24.3859,24.3718,24.3859,34000.0
2011-03-24 13:30:00,34.56,34.57,34.55,34.55,30200.0,24.3859,24.393,24.3788,24.3788,30200.0
2011-03-24 13:40:00,34.56,34.59,34.53,34.55,86900.0,24.3859,24.4071,24.3647,24.3788,86900.0
2011-03-24 13:50:00,34.54,34.59,34.54,34.58,48100.0,24.3718,24.4071,24.3718,24.4,48100.0
2011-03-24 14:00:00,34.59,34.63,34.58,34.62,67900.0,24.4071,24.4353,24.4,24.4282,67900.0
2011-03-24 14:10:00,34.63,34.63,34.59,34.61,59400.0,24.4353,24.4353,24.4071,24.4212,59400.0
2011-03-24 14:20:00,34.62,34.63,34.61,34.61,37000.0,24.4282,24.4353,24.4212,24.4212,37000.0
2011-03-24 14:30:00,34.62,34.62,34.58,34.58,57100.0,24.4282,24.4282,24.4,24.4,57100.0
2011-03-24 14:40:00,34.58,34.6,34.57,34.58,69900.0,24.4,24.4141,24.393,24.4,69900.0
2011-03-24 14:50:00,34.57,34.62,34.57,34.62,102400.0,24.393,24.4282,24.393,24.4282,102400.0
2011-03-24 15:00:00,34.62,34.63,34.61,34.63,80600.0,24.4282,24.4353,24.4212,24.4353,80600.0
2011-03-24 15:10:00,34.63,34.68,34.62,34.67,88200.0,24.4353,24.4706,24.4282,24.4635,88200.0
2011-03-24 15:20:00,34.66,34.7,34.66,34.67,112200.0,24.4565,24.4847,24.4565,24.4635,112200.0
2011-03-24 15:30:00,34.66,34.67,34.6,34.6,152300.0,24.4565,24.4635,24.4141,24.4141,152300.0
2011-03-24 15:40:00,34.6,34.64,34.6,34.62,155500.0,24.4141,24.4423,24.4141,24.4282,155500.0
2011-03-24 15:50:00,34.62,34.63,34.6,34.63,289700.0,24.4282,24.4353,24.4141,24.4353,289700.0
2011-03-25 09:30:00,34.59,34.6,34.54,34.57,229800.0,24.4071,24.4141,24.3718,24.393,229800.0
2011-03-25 09:40:00,34.56,34.58,34.54,34.55,68300.0,24.3859,24.4,24.3718,24.3788,68300.0
2011-03-25 09:50:00,34.55,34.55,34.51,34.51,83800.0,24.3788,24.3788,24.3506,24.3506,83800.0
2011-03-25 10:00:00,34.52,34.52,34.48,34.48,86100.0,24.3577,24.3577,24.3294,24.3294,86100.0
2011-03-25 10:10:00,34.49,34.5,34.46,34.48,44100.0,24.3365,24.3436,24.3153,24.3294,44100.0
2011-03-25 10:20:00,34.48,34.52,34.48,34.5,95600.0,24.3294,24.3577,24.3294,24.3436,95600.0
2011-03-25 10:30:00,34.5,34.53,34.49,34.5,75000.0,24.3436,24.3647,24.3365,24.3436,75000.0
2011-03-25 10:40:00,34.5,34.52,34.48,34.49,95300.0,24.3436,24.3577,24.3294,24.3365,95300.0
2011-03-25 10:50:00,34.49,34.52,34.48,34.5,69000.0,24.3365,24.3577,24.3294,24.3436,69000.0
2011-03-25 11:00:00,34.5,34.53,34.49,34.53,187900.0,24.3436,24.3647,24.3365,24.3647,187900.0
2011-03-25 11:10:00,34.53,34.58,34.51,34.58,105500.0,24.3647,24.4,24.3506,24.4,105500.0
2011-03-25 11:20:00,34.58,34.62,34.57,34.62,61000.0,24.4,24.4282,24.393,24.4282,61000.0
2011-03-25 11:30:00,34.62,34.62,34.55,34.56,94500.0,24.4282,24.4282,24.3788,24.3859,94500.0
2011-03-25 11:40:00,34.55,34.59,34.53,34.59,62700.0,24.3788,24.4071,24.3647,24.4071,62700.0
2011-03-25 11:50:00,34.58,34.6,34.56,34.59,48000.0,24.4,24.4141,24.3859,24.4071,48000.0
2011-03-25 12:00:00,34.59,34.62,34.58,34.62,114600.0,24.4071,24.4282,24.4,24.4282,114600.0
2011-03-25 12:10:00,34.62,34.62,34.58,34.59,117300.0,24.4282,24.4282,24.4,24.4071,117300.0
2011-03-25 12:20:00,34.59,34.6,34.56,34.57,111300.0,24.4071,24.4141,24.3859,24.393,111300.0
2011-03-25 12:30:00,34.57,34.57,34.51,34.54,119900.0,24.393,24.393,24.3506,24.3718,119900.0
2011-03-25 12:40:00,34.54,34.54,34.5,34.54,55000.0,24.3718,24.3718,24.3436,24.3718,55000.0
2011-03-25 12:50:00,34.54,34.55,34.51,34.51,66300.0,24.3718,24.3788,24.3506,24.3506,66300.0
2011-03-25 13:00:00,34.51,34.61,34.51,34.61,191200.0,24.3506,24.4212,24.3506,24.4212,191200.0
2011-03-25 13:10:00,34.61,34.62,34.59,34.59,104400.0,24.4212,24.4282,24.4071,24.4071,104400.0
2011-03-25 13:20:00,34.6,34.63,34.59,34.6,100200.0,24.4141,24.4353,24.4071,24.4141,100200.0
2011-03-25 13:30:00,34.59,34.7,34.59,34.66,143100.0,24.4071,24.4847,24.4071,24.4565,143100.0
2011-03-25 13:40:00,34.67,34.67,34.63,34.65,60100.0,24.4635,24.4635,24.4353,24.4494,60100.0
2011-03-25 13:50:00,34.65,34.7,34.65,34.66,109300.0,24.4494,24.4847,24.4494,24.4565,109300.0
2011-03-25 14:00:00,34.65,34.66,34.63,34.63,67400.0,24.4494,24.4565,24.4353,24.4353,67400.0
2011-03-25 14:10:00,34.64,34.65,34.6,34.61,37500.0,24.4423,24.4494,24.4141,24.4212,37500.0
2011-03-25 14:20:00,34.61,34.63,34.58,34.59,57800.0,24.4212,24.4353,24.4,24.4071,57800.0
2011-03-25 14:30:00,34.59,34.61,34.57,34.6,52200.0,24.4071,24.4212,24.393,24.4141,52200.0
2011-03-25 14:40:00,34.6,34.61,34.59,34.59,36700.0,24.4141,24.4212,24.4071,24.4071,36700.0
2011-03-25 14:50:00,34.6,34.63,34.59,34.61,38500.0,24.4141,24.4353,24.4071,24.4212,38500.0
2011-03-25 15:00:00,34.61,34.61,34.58,34.58,42700.0,24.4212,24.4212,24.4,24.4,42700.0
2011-03-25 15:10:00,34.59,34.61,34.54,34.54,169700.0,24.4071,24.4212,24.3718,24.3718,169700.0
2011-03-25 15:20:00,34.55,34.55,34.45,34.47,482900.0,24.3788,24.3788,24.3083,24.3224,482900.0
2011-03-25 15:30:00,34.48,34.55,34.47,34.54,132200.0,24.3294,24.3788,24.3224,24.3718,132200.0
2011-03-25 15:40:00,34.55,34.56,34.47,34.49,311200.0,24.3788,24.3859,24.3224,24.3365,311200.0
2011-03-25 15:50:00,34.49,34.5,34.45,34.49,318900.0,24.3365,24.3436,24.3083,24.3365,318900.0
2011-03-28 09:30:00,34.46,34.63,34.46,34.6,271400.0,24.3153,24.4353,24.3153,24.4141,271400.0
2011-03-28 09:40:00,34.6,34.62,34.54,34.55,246900.0,24.4141,24.4282,24.3718,24.3788,246900.0
2011-03-28 09:50:00,34.55,34.62,34.54,34.6,363400.0,24.3788,24.4282,24.3718,24.4141,363400.0
2011-03-28 10:00:00,34.61,34.63,34.53,34.54,240200.0,24.4212,24.4353,24.3647,24.3718,240200.0
2011-03-28 10:10:00,34.54,34.58,34.5,34.51,146100.0,24.3718,24.4,24.3436,24.3506,146100.0
2011-03-28 10:20:00,34.52,34.52,34.46,34.48,147300.0,24.3577,24.3577,24.3153,24.3294,147300.0
2011-03-28 10:30:00,34.49,34.49,34.45,34.45,95200.0,24.3365,24.3365,24.3083,24.3083,95200.0
2011-03-28 10:40:00,34.46,34.51,34.45,34.51,99300.0,24.3153,24.3506,24.3083,24.3506,99300.0
2011-03-28 10:50:00,34.51,34.53,34.48,34.53,214700.0,24.3506,24.3647,24.3294,24.3647,214700.0
2011-03-28 11:00:00,34.52,34.54,34.5,34.53,70900.0,24.3577,24.3718,24.3436,24.3647,70900.0
2011-03-28 11:10:00,34.53,34.54,34.51,34.52,42100.0,24.3647,24.3718,24.3506,24.3577,42100.0
2011-03-28 11:20:00,34.52,34.54,34.49,34.51,86600.0,24.3577,24.3718,24.3365,24.3506,86600.0
2011-03-28 11:30:00,34.51,34.53,34.48,34.5,81200.0,24.3506,24.3647,24.3294,24.3436,81200.0
2011-03-28 11:40:00,34.5,34.52,34.49,34.51,49000.0,24.3436,24.3577,24.3365,24.3506,49000.0
2011-03-28 11:50:00,34.51,34.52,34.47,34.48,36000.0,24.3506,24.3577,24.3224,24.3294,36000.0
2011-03-28 12:00:00,34.49,34.49,34.47,34.47,35000.0,24.3365,24.3365,24.3224,24.3224,35000.0
2011-03-28 12:10:00,34.47,34.48,34.45,34.46,47200.0,24.3224,24.3294,24.3083,24.3153,47200.0
2011-03-28 12:20:00,34.45,34.47,34.45,34.46,27400.0,24.3083,24.3224,24.3083,24.3153,27400.0
2011-03-28 12:30:00,34.46,34.48,34.46,34.47,42100.0,24.3153,24.3294,24.3153,24.3224,42100.0
2011-03-28 12:40:00,34.47,34.48,34.47,34.47,32400.0,24.3224,24.3294,24.3224,24.3224,32400.0
2011-03-28 12:50:00,34.47,34.5,34.47,34.49,50800.0,24.3224,24.3436,24.3224,24.3365,50800.0
2011-03-28 13:00:00,34.5,34.51,34.49,34.5,37100.0,24.3436,24.3506,24.3365,24.3436,37100.0
2011-03-28 13:10:00,34.5,34.51,34.49,34.5,40600.0,24.3436,24.3506,24.3365,24.3436,40600.0
2011-03-28 13:20:00,34.49,34.51,34.47,34.47,60500.0,24.3365,24.3506,24.3224,24.3224,60500.0
2011-03-28 13:30:00,34.48,34.51,34.48,34.5,41500.0,24.3294,24.3506,24.3294,24.3436,41500.0
2011-03-28 13:40:00,34.49,34.5,34.47,34.49,84700.0,24.3365,24.3436,24.3224,24.3365,84700.0
2011-03-28 13:50:00,34.48,34.5,34.48,34.49,26900.0,24.3294,24.3436,24.3294,24.3365,26900.0
2011-03-28 14:00:00,34.5,34.5,34.47,34.49,52600.0,24.3436,24.3436,24.3224,24.3365,52600.0
2011-03-28 14:10:00,34.48,34.49,34.46,34.47,55100.0,24.3294,24.3365,24.3153,24.3224,55100.0
2011-03-28 14:20:00,34.48,34.48,34.46,34.47,66200.0,24.3294,24.3294,24.3153,24.3224,66200.0
2011-03-28 14:30:00,34.47,34.47,34.45,34.47,50600.0,24.3224,24.3224,24.3083,24.3224,50600.0
2011-03-28 14:40:00,34.47,34.5,34.46,34.48,94800.0,24.3224,24.3436,24.3153,24.3294,94800.0
2011-03-28 14:50:00,34.49,34.49,34.47,34.48,69700.0,24.3365,24.3365,24.3224,24.3294,69700.0
2011-03-28 15:00:00,34.47,34.5,34.47,34.49,92100.0,24.3224,24.3436,24.3224,24.3365,92100.0
2011-03-28 15:10:00,34.48,34.49,34.46,34.46,124800.0,24.3294,24.3365,24.3153,24.3153,124800.0
2011-03-28 15:20:00,34.46,34.49,34.44,34.48,140500.0,24.3153,24.3365,24.3012,24.3294,140500.0
2011-03-28 15:30:00,34.48,34.5,34.45,34.45,192000.0,24.3294,24.3436,24.3083,24.3083,192000.0
2011-03-28 15:40:00,34.46,34.46,34.4,34.41,244000.0,24.3153,24.3153,24.273,24.2801,244000.0
2011-03-28 15:50:00,34.41,34.42,34.38,34.38,264500.0,24.2801,24.2871,24.2589,24.2589,264500.0
2011-03-29 09:30:00,34.38,34.48,34.33,34.45,170200.0,24.2589,24.3294,24.2236,24.3083,170200.0
2011-03-29 09:40:00,34.44,34.5,34.43,34.46,144000.0,24.3012,24.3436,24.2942,24.3153,144000.0
2011-03-29 09:50:00,34.46,34.47,34.42,34.43,124300.0,24.3153,24.3224,24.2871,24.2942,124300.0
2011-03-29 10:00:00,34.42,34.46,34.42,34.46,101900.0,24.2871,24.3153,24.2871,24.3153,101900.0
2011-03-29 10:10:00,34.46,34.53,34.45,34.51,84100.0,24.3153,24.3647,24.3083,24.3506,84100.0
2011-03-29 10:20:00,34.51,34.54,34.48,34.48,43300.0,24.3506,24.3718,24.3294,24.3294,43300.0
2011-03-29 10:30:00,34.48,34.51,34.48,34.48,56700.0,24.3294,24.3506,24.3294,24.3294,56700.0
2011-03-29 10:40:00,34.49,34.49,34.47,34.47,46700.0,24.3365,24.3365,24.3224,24.3224,46700.0
2011-03-29 10:50:00,34.47,34.48,34.45,34.47,70500.0,24.3224,24.3294,24.3083,24.3224,70500.0
2011-03-29 11:00:00,34.47,34.47,34.46,34.46,37600.0,24.3224,24.3224,24.3153,24.3153,37600.0
2011-03-29 11:10:00,34.46,34.46,34.43,34.44,120600.0,24.3153,24.3153,24.2942,24.3012,120600.0
2011-03-29 11:20:00,34.45,34.46,34.44,34.46,90300.0,24.3083,24.3153,24.3012,24.3153,90300.0
2011-03-29 11:30:00,34.45,34.46,34.43,34.45,93800.0,24.3083,24.3153,24.2942,24.3083,93800.0
2011-03-29 11:40:00,34.45,34.46,34.44,34.46,35000.0,24.3083,24.3153,24.3012,24.3153,35000.0
2011-03-29 11:50:00,34.46,34.46,34.45,34.46,27900.0,24.3153,24.3153,24.3083,24.3153,27900.0
2011-03-29 12:00:00,34.45,34.46,34.45,34.45,79000.0,24.3083,24.3153,24.3083,24.3083,79000.0
2011-03-29 12:10:00,34.46,34.46,34.45,34.46,94200.0,24.3153,24.3153,24.3083,24.3153,94200.0
2011-03-29 12:20:00,34.45,34.46,34.45,34.46,51900.0,24.3083,24.3153,24.3083,24.3153,51900.0
2011-03-29 12:30:00,34.45,34.46,34.43,34.45,131400.0,24.3083,24.3153,24.2942,24.3083,131400.0
2011-03-29 12:40:00,34.45,34.46,34.44,34.44,66300.0,24.3083,24.3153,24.3012,24.3012,66300.0
2011-03-29 12:50:00,34.44,34.46,34.44,34.45,78600.0,24.3012,24.3153,24.3012,24.3083,78600.0
2011-03-29 13:00:00,34.45,34.45,34.43,34.44,55900.0,24.3083,24.3083,24.2942,24.3012,55900.0
2011-03-29 13:10:00,34.45,34.45,34.44,34.45,16600.0,24.3083,24.3083,24.3012,24.3083,16600.0
2011-03-29 13:20:00,34.45,34.53,34.45,34.52,134100.0,24.3083,24.3647,24.3083,24.3577,134100.0
2011-03-29 13:30:00,34.52,34.56,34.51,34.54,107000.0,24.3577,24.3859,24.3506,24.3718,107000.0
2011-03-29 13:40:00,34.54,34.55,34.53,34.55,154600.0,24.3718,24.3788,24.3647,24.3788,154600.0
2011-03-29 13:50:00,34.55,34.55,34.53,34.53,37600.0,24.3788,24.3788,24.3647,24.3647,37600.0
2011-03-29 14:00:00,34.54,34.55,34.53,34.54,70600.0,24.3718,24.3788,24.3647,24.3718,70600.0
2011-03-29 14:10:00,34.55,34.55,34.54,34.55,97800.0,24.3788,24.3788,24.3718,24.3788,97800.0
2011-03-29 14:20:00,34.55,34.56,34.53,34.54,96200.0,24.3788,24.3859,24.3647,24.3718,96200.0
2011-03-29 14:30:00,34.55,34.58,34.55,34.58,45300.0,24.3788,24.4,24.3788,24.4,45300.0
2011-03-29 14:40:00,34.58,34.63,34.57,34.63,99000.0,24.4,24.4353,24.393,24.4353,99000.0
2011-03-29 14:50:00,34.63,34.65,34.61,34.64,75300.0,24.4353,24.4494,24.4212,24.4423,75300.0
2011-03-29 15:00:00,34.63,34.67,34.63,34.64,111100.0,24.4353,24.4635,24.4353,24.4423,111100.0
2011-03-29 15:10:00,34.64,34.66,34.64,34.64,66600.0,24.4423,24.4565,24.4423,24.4423,66600.0
2011-03-29 15:20:00,34.65,34.7,34.64,34.68,112600.0,24.4494,24.4847,24.4423,24.4706,112600.0
2011-03-29 15:30:00,34.69,34.7,34.67,34.68,190200.0,24.4776,24.4847,24.4635,24.4706,190200.0
2011-03-29 15:40:00,34.68,34.71,34.67,34.71,145700.0,24.4706,24.4917,24.4635,24.4917,145700.0
2011-03-29 15:50:00,34.71,34.71,34.65,34.66,319100.0,24.4917,24.4917,24.4494,24.4565,319100.0
2011-03-30 09:30:00,34.87,34.92,34.79,34.9,285600.0,24.6046,24.6399,24.5482,24.6258,285600.0
2011-03-30 09:40:00,34.9,34.92,34.85,34.89,160400.0,24.6258,24.6399,24.5905,24.6187,160400.0
2011-03-30 09:50:00,34.88,34.92,34.86,34.91,182700.0,24.6117,24.6399,24.5976,24.6329,182700.0
2011-03-30 10:00:00,34.92,34.97,34.9,34.96,284900.0,24.6399,24.6752,24.6258,24.6681,284900.0
2011-03-30 10:10:00,34.96,35.0,34.94,34.99,204200.0,24.6681,24.6964,24.654,24.6893,204200.0
2011-03-30 10:20:00,35.0,35.0,34.95,34.96,115100.0,24.6964,24.6964,24.6611,24.6681,115100.0
2011-03-30 10:30:00,34.96,35.04,34.95,35.03,175500.0,24.6681,24.7246,24.6611,24.7175,175500.0
2011-03-30 10:40:00,35.04,35.05,35.02,35.05,118900.0,24.7246,24.7316,24.7105,24.7316,118900.0
2011-03-30 10:50:00,35.05,35.08,35.02,35.08,190000.0,24.7316,24.7528,24.7105,24.7528,190000.0
2011-03-30 11:00:00,35.08,35.09,35.03,35.05,73200.0,24.7528,24.7599,24.7175,24.7316,73200.0
2011-03-30 11:10:00,35.04,35.06,34.99,35.01,94500.0,24.7246,24.7387,24.6893,24.7034,94500.0
2011-03-30 11:20:00,35.01,35.04,34.99,35.02,57100.0,24.7034,24.7246,24.6893,24.7105,57100.0
2011-03-30 11:30:00,35.01,35.05,34.99,35.0,91800.0,24.7034,24.7316,24.6893,24.6964,91800.0
2011-03-30 11:40:00,35.01,35.08,35.0,35.08,88300.0,24.7034,24.7528,24.6964,24.7528,88300.0
2011-03-30 11:50:00,35.08,35.08,35.06,35.07,81300.0,24.7528,24.7528,24.7387,24.7458,81300.0
2011-03-30 12:00:00,35.07,35.1,35.06,35.1,82600.0,24.7458,24.7669,24.7387,24.7669,82600.0
2011-03-30 12:10:00,35.1,35.11,35.09,35.11,139800.0,24.7669,24.774,24.7599,24.774,139800.0
2011-03-30 12:20:00,35.1,35.12,35.09,35.1,99600.0,24.7669,24.781,24.7599,24.7669,99600.0
2011-03-30 12:30:00,35.1,35.1,35.05,35.1,154200.0,24.7669,24.7669,24.7316,24.7669,154200.0
2011-03-30 12:40:00,35.1,35.12,35.09,35.11,158600.0,24.7669,24.781,24.7599,24.774,158600.0
2011-03-30 12:50:00,35.11,35.16,35.11,35.13,74700.0,24.774,24.8093,24.774,24.7881,74700.0
2011-03-30 13:00:00,35.13,35.18,35.13,35.17,121900.0,24.7881,24.8234,24.7881,24.8163,121900.0
2011-03-30 13:10:00,35.17,35.18,35.16,35.18,61100.0,24.8163,24.8234,24.8093,24.8234,61100.0
2011-03-30 13:20:00,35.17,35.18,35.16,35.18,47700.0,24.8163,24.8234,24.8093,24.8234,47700.0
2011-03-30 13:30:00,35.18,35.19,35.16,35.18,72500.0,24.8234,24.8304,24.8093,24.8234,72500.0
2011-03-30 13:40:00,35.18,35.19,35.16,35.18,74300.0,24.8234,24.8304,24.8093,24.8234,74300.0
2011-03-30 13:50:00,35.18,35.2,35.17,35.18,72900.0,24.8234,24.8375,24.8163,24.8234,72900.0
2011-03-30 14:00:00,35.17,35.19,35.15,35.18,110600.0,24.8163,24.8304,24.8022,24.8234,110600.0
2011-03-30 14:10:00,35.18,35.19,35.17,35.18,103600.0,24.8234,24.8304,24.8163,24.8234,103600.0
2011-03-30 14:20:00,35.19,35.2,35.15,35.16,113100.0,24.8304,24.8375,24.8022,24.8093,113100.0
2011-03-30 14:30:00,35.16,35.18,35.16,35.16,95700.0,24.8093,24.8234,24.8093,24.8093,95700.0
2011-03-30 14:40:00,35.16,35.18,35.15,35.18,97700.0,24.8093,24.8234,24.8022,24.8234,97700.0
2011-03-30 14:50:00,35.18,35.19,35.15,35.16,114500.0,24.8234,24.8304,24.8022,24.8093,114500.0
2011-03-30 15:00:00,35.16,35.18,35.15,35.16,123500.0,24.8093,24.8234,24.8022,24.8093,123500.0
2011-03-30 15:10:00,35.18,35.19,35.15,35.18,137200.0,24.8234,24.8304,24.8022,24.8234,137200.0
2011-03-30 15:20:00,35.18,35.19,35.16,35.19,128400.0,24.8234,24.8304,24.8093,24.8304,128400.0
2011-03-30 15:30:00,35.18,35.22,35.16,35.22,239600.0,24.8234,24.8516,24.8093,24.8516,239600.0
2011-03-30 15:40:00,35.22,35.23,35.19,35.19,334500.0,24.8516,24.8587,24.8304,24.8304,334500.0
2011-03-30 15:50:00,35.19,35.2,35.14,35.18,552900.0,24.8304,24.8375,24.7951,24.8234,552900.0
2011-03-31 09:30:00,35.26,35.3,35.2,35.28,440800.0,24.8798,24.908,24.8375,24.8939,440800.0
2011-03-31 09:40:00,35.29,35.4,35.28,35.38,245900.0,24.901,24.9786,24.8939,24.9645,245900.0
2011-03-31 09:50:00,35.39,35.39,35.29,35.31,110500.0,24.9716,24.9716,24.901,24.9151,110500.0
2011-03-31 10:00:00,35.32,35.38,35.32,35.38,123200.0,24.9222,24.9645,24.9222,24.9645,123200.0
2011-03-31 10:10:00,35.38,35.4,35.36,35.4,60500.0,24.9645,24.9786,24.9504,24.9786,60500.0
2011-03-31 10:20:00,35.4,35.42,35.36,35.36,163000.0,24.9786,24.9927,24.9504,24.9504,163000.0
2011-03-31 10:30:00,35.37,35.4,35.34,35.4,180000.0,24.9574,24.9786,24.9363,24.9786,180000.0
2011-03-31 10:40:00,35.4,35.4,35.33,35.33,75100.0,24.9786,24.9786,24.9292,24.9292,75100.0
2011-03-31 10:50:00,35.33,35.35,35.33,35.34,48700.0,24.9292,24.9433,24.9292,24.9363,48700.0
2011-03-31 11:00:00,35.34,35.35,35.33,35.35,64100.0,24.9363,24.9433,24.9292,24.9433,64100.0
2011-03-31 11:10:00,35.34,35.37,35.34,35.37,74200.0,24.9363,24.9574,24.9363,24.9574,74200.0
2011-03-31 11:20:00,35.37,35.37,35.36,35.36,57400.0,24.9574,24.9574,24.9504,24.9504,57400.0
2011-03-31 11:30:00,35.36,35.37,35.29,35.32,108900.0,24.9504,24.9574,24.901,24.9222,108900.0
2011-03-31 11:40:00,35.32,35.33,35.28,35.28,76800.0,24.9222,24.9292,24.8939,24.8939,76800.0
2011-03-31 11:50:00,35.28,35.29,35.25,35.27,92800.0,24.8939,24.901,24.8728,24.8869,92800.0
2011-03-31 12:00:00,35.27,35.28,35.25,35.25,47500.0,24.8869,24.8939,24.8728,24.8728,47500.0
2011-03-31 12:10:00,35.26,35.28,35.25,35.28,74600.0,24.8798,24.8939,24.8728,24.8939,74600.0
2011-03-31 12:20:00,35.28,35.32,35.27,35.32,79000.0,24.8939,24.9222,24.8869,24.9222,79000.0
2011-03-31 12:30:00,35.32,35.36,35.32,35.36,64000.0,24.9222,24.9504,24.9222,24.9504,64000.0
2011-03-31 12:40:00,35.36,35.38,35.32,35.33,96600.0,24.9504,24.9645,24.9222,24.9292,96600.0
2011-03-31 12:50:00,35.33,35.39,35.33,35.38,81500.0,24.9292,24.9716,24.9292,24.9645,81500.0
2011-03-31 13:00:00,35.37,35.39,35.35,35.35,68100.0,24.9574,24.9716,24.9433,24.9433,68100.0
2011-03-31 13:10:00,35.36,35.39,35.35,35.38,60800.0,24.9504,24.9716,24.9433,24.9645,60800.0
2011-03-31 13:20:00,35.38,35.4,35.38,35.39,62000.0,24.9645,24.9786,24.9645,24.9716,62000.0
2011-03-31 13:30:00,35.39,35.4,35.39,35.4,35200.0,24.9716,24.9786,24.9716,24.9786,35200.0
2011-03-31 13:40:00,35.39,35.41,35.36,35.38,112800.0,24.9716,24.9857,24.9504,24.9645,112800.0
2011-03-31 13:50:00,35.38,35.4,35.37,35.39,64500.0,24.9645,24.9786,24.9574,24.9716,64500.0
2011-03-31 14:00:00,35.38,35.4,35.38,35.39,84700.0,24.9645,24.9786,24.9645,24.9716,84700.0
2011-03-31 14:10:00,35.39,35.4,35.39,35.4,59100.0,24.9716,24.9786,24.9716,24.9786,59100.0
2011-03-31 14:20:00,35.4,35.41,35.35,35.35,93500.0,24.9786,24.9857,24.9433,24.9433,93500.0
2011-03-31 14:30:00,35.36,35.38,35.35,35.36,83200.0,24.9504,24.9645,24.9433,24.9504,83200.0
2011-03-31 14:40:00,35.36,35.39,35.34,35.39,135600.0,24.9504,24.9716,24.9363,24.9716,135600.0
2011-03-31 14:50:00,35.39,35.42,35.38,35.41,124700.0,24.9716,24.9927,24.9645,24.9857,124700.0
2011-03-31 15:00:00,35.41,35.41,35.4,35.41,67300.0,24.9857,24.9857,24.9786,24.9857,67300.0
2011-03-31 15:10:00,35.41,35.41,35.38,35.38,85100.0,24.9857,24.9857,24.9645,24.9645,85100.0
2011-03-31 15:20:00,35.38,35.39,35.38,35.38,114300.0,24.9645,24.9716,24.9645,24.9645,114300.0
2011-03-31 15:30:00,35.38,35.39,35.36,35.38,195500.0,24.9645,24.9716,24.9504,24.9645,195500.0
2011-03-31 15:40:00,35.37,35.39,35.27,35.28,338900.0,24.9574,24.9716,24.8869,24.8939,338900.0
2011-03-31 15:50:00,35.28,35.28,35.16,35.16,832700.0,24.8939,24.8939,24.8093,24.8093,832700.0
2011-04-01 09:30:00,35.21,35.28,35.04,35.09,324200.0,24.8445,24.8939,24.7246,24.7599,324200.0
2011-04-01 09:40:00,35.1,35.13,34.98,34.99,138100.0,24.7669,24.7881,24.6823,24.6893,138100.0
2011-04-01 09:50:00,34.98,35.02,34.88,34.89,232800.0,24.6823,24.7105,24.6117,24.6187,232800.0
2011-04-01 10:00:00,34.88,34.98,34.88,34.92,166400.0,24.6117,24.6823,24.6117,24.6399,166400.0
2011-04-01 10:10:00,34.92,34.95,34.89,34.9,125200.0,24.6399,24.6611,24.6187,24.6258,125200.0
2011-04-01 10:20:00,34.9,35.0,34.89,34.98,113700.0,24.6258,24.6964,24.6187,24.6823,113700.0
2011-04-01 10:30:00,34.98,35.0,34.97,34.98,74800.0,24.6823,24.6964,24.6752,24.6823,74800.0
2011-04-01 10:40:00,34.98,35.0,34.97,35.0,93200.0,24.6823,24.6964,24.6752,24.6964,93200.0
2011-04-01 10:50:00,35.0,35.0,34.98,34.98,65100.0,24.6964,24.6964,24.6823,24.6823,65100.0
2011-04-01 11:00:00,34.98,35.02,34.98,35.0,300000.0,24.6823,24.7105,24.6823,24.6964,300000.0
2011-04-01 11:10:00,35.0,35.0,34.95,34.96,129100.0,24.6964,24.6964,24.6611,24.6681,129100.0
2011-04-01 11:20:00,34.95,34.98,34.94,34.94,132500.0,24.6611,24.6823,24.654,24.654,132500.0
2011-04-01 11:30:00,34.95,34.97,34.91,34.93,219300.0,24.6611,24.6752,24.6329,24.647,219300.0
2011-04-01 11:40:00,34.93,34.97,34.9,34.95,196900.0,24.647,24.6752,24.6258,24.6611,196900.0
2011-04-01 11:50:00,34.96,35.02,34.93,35.01,79300.0,24.6681,24.7105,24.647,24.7034,79300.0
2011-04-01 12:00:00,35.01,35.02,34.98,35.01,60500.0,24.7034,24.7105,24.6823,24.7034,60500.0
2011-04-01 12:10:00,35.0,35.01,34.98,34.99,58800.0,24.6964,24.7034,24.6823,24.6893,58800.0
2011-04-01 12:20:00,35.0,35.0,34.98,34.98,64700.0,24.6964,24.6964,24.6823,24.6823,64700.0
2011-04-01 12:30:00,34.98,35.01,34.98,35.0,95700.0,24.6823,24.7034,24.6823,24.6964,95700.0
2011-04-01 12:40:00,34.99,35.0,34.96,34.96,40800.0,24.6893,24.6964,24.6681,24.6681,40800.0
2011-04-01 12:50:00,34.96,35.0,34.96,35.0,56900.0,24.6681,24.6964,24.6681,24.6964,56900.0
2011-04-01 13:00:00,34.99,35.02,34.98,34.99,213300.0,24.6893,24.7105,24.6823,24.6893,213300.0
2011-04-01 13:10:00,34.99,35.03,34.99,35.02,106300.0,24.6893,24.7175,24.6893,24.7105,106300.0
2011-04-01 13:20:00,35.03,35.03,35.01,35.01,53600.0,24.7175,24.7175,24.7034,24.7034,53600.0
2011-04-01 13:30:00,35.01,35.03,35.01,35.02,62600.0,24.7034,24.7175,24.7034,24.7105,62600.0
2011-04-01 13:40:00,35.01,35.02,34.99,35.0,61800.0,24.7034,24.7105,24.6893,24.6964,61800.0
2011-04-01 13:50:00,35.0,35.01,35.0,35.0,36800.0,24.6964,24.7034,24.6964,24.6964,36800.0
2011-04-01 14:00:00,35.0,35.01,34.98,34.99,86400.0,24.6964,24.7034,24.6823,24.6893,86400.0
2011-04-01 14:10:00,35.0,35.0,34.99,35.0,37400.0,24.6964,24.6964,24.6893,24.6964,37400.0
2011-04-01 14:20:00,35.0,35.02,34.99,35.01,81800.0,24.6964,24.7105,24.6893,24.7034,81800.0
2011-04-01 14:30:00,35.02,35.02,35.0,35.0,58300.0,24.7105,24.7105,24.6964,24.6964,58300.0
2011-04-01 14:40:00,35.01,35.01,34.97,34.98,130500.0,24.7034,24.7034,24.6752,24.6823,130500.0
2011-04-01 14:50:00,34.98,35.01,34.96,35.0,168400.0,24.6823,24.7034,24.6681,24.6964,168400.0
2011-04-01 15:00:00,35.01,35.01,34.96,34.98,113700.0,24.7034,24.7034,24.6681,24.6823,113700.0
2011-04-01 15:10:00,34.98,34.99,34.95,34.95,194600.0,24.6823,24.6893,24.6611,24.6611,194600.0
2011-04-01 15:20:00,34.95,34.96,34.95,34.95,195100.0,24.6611,24.6681,24.6611,24.6611,195100.0
2011-04-01 15:30:00,34.95,34.96,34.95,34.95,202000.0,24.6611,24.6681,24.6611,24.6611,202000.0
2011-04-01 15:40:00,34.95,35.02,34.95,34.96,440800.0,24.6611,24.7105,24.6611,24.6681,440800.0
2011-04-01 15:50:00,34.97,35.0,34.95,34.99,622600.0,24.6752,24.6964,24.6611,24.6893,622600.0
2011-04-04 09:30:00,35.12,35.18,35.04,35.08,236500.0,24.781,24.8234,24.7246,24.7528,236500.0
2011-04-04 09:40:00,35.09,35.13,35.02,35.04,126800.0,24.7599,24.7881,24.7105,24.7246,126800.0
2011-04-04 09:50:00,35.03,35.04,34.99,34.99,145300.0,24.7175,24.7246,24.6893,24.6893,145300.0
2011-04-04 10:00:00,35.0,35.01,34.97,35.0,137100.0,24.6964,24.7034,24.6752,24.6964,137100.0
2011-04-04 10:10:00,35.01,35.01,34.97,35.0,84100.0,24.7034,24.7034,24.6752,24.6964,84100.0
2011-04-04 10:20:00,35.0,35.03,34.99,35.02,420400.0,24.6964,24.7175,24.6893,24.7105,420400.0
2011-04-04 10:30:00,35.02,35.03,35.01,35.02,124400.0,24.7105,24.7175,24.7034,24.7105,124400.0
2011-04-04 10:40:00,35.02,35.02,35.01,35.02,72200.0,24.7105,24.7105,24.7034,24.7105,72200.0
2011-04-04 10:50:00,35.02,35.02,34.99,35.0,89200.0,24.7105,24.7105,24.6893,24.6964,89200.0
2011-04-04 11:00:00,34.99,35.01,34.99,35.0,44400.0,24.6893,24.7034,24.6893,24.6964,44400.0
2011-04-04 11:10:00,35.01,35.01,34.97,35.0,80700.0,24.7034,24.7034,24.6752,24.6964,80700.0
2011-04-04 11:20:00,35.0,35.01,34.99,35.0,116800.0,24.6964,24.7034,24.6893,24.6964,116800.0
2011-04-04 11:30:00,35.0,35.01,34.99,35.0,103100.0,24.6964,24.7034,24.6893,24.6964,103100.0
2011-04-04 11:40:00,35.0,35.01,34.99,35.0,59500.0,24.6964,24.7034,24.6893,24.6964,59500.0
2011-04-04 11:50:00,35.0,35.0,34.99,35.0,55300.0,24.6964,24.6964,24.6893,24.6964,55300.0
2011-04-04 12:00:00,34.99,35.0,34.99,35.0,24500.0,24.6893,24.6964,24.6893,24.6964,24500.0
2011-04-04 12:10:00,34.99,35.01,34.99,35.01,50000.0,24.6893,24.7034,24.6893,24.7034,50000.0
2011-04-04 12:20:00,35.0,35.01,34.99,35.0,52500.0,24.6964,24.7034,24.6893,24.6964,52500.0
2011-04-04 12:30:00,35.0,35.01,34.99,35.01,143300.0,24.6964,24.7034,24.6893,24.7034,143300.0
2011-04-04 12:40:00,35.01,35.03,35.0,35.02,93500.0,24.7034,24.7175,24.6964,24.7105,93500.0
2011-04-04 12:50:00,35.02,35.03,34.99,34.99,97200.0,24.7105,24.7175,24.6893,24.6893,97200.0
2011-04-04 13:00:00,34.99,35.01,34.99,35.0,392000.0,24.6893,24.7034,24.6893,24.6964,392000.0
2011-04-04 13:10:00,35.0,35.0,34.99,35.0,25500.0,24.6964,24.6964,24.6893,24.6964,25500.0
2011-04-04 13:20:00,35.0,35.02,34.99,35.01,186700.0,24.6964,24.7105,24.6893,24.7034,186700.0
2011-04-04 13:30:00,35.01,35.09,35.01,35.07,150000.0,24.7034,24.7599,24.7034,24.7458,150000.0
2011-04-04 13:40:00,35.07,35.07,35.04,35.05,155600.0,24.7458,24.7458,24.7246,24.7316,155600.0
2011-04-04 13:50:00,35.04,35.05,35.01,35.02,69700.0,24.7246,24.7316,24.7034,24.7105,69700.0
2011-04-04 14:00:00,35.02,35.03,34.99,34.99,124100.0,24.7105,24.7175,24.6893,24.6893,124100.0
2011-04-04 14:10:00,35.0,35.0,34.97,34.97,61000.0,24.6964,24.6964,24.6752,24.6752,61000.0
2011-04-04 14:20:00,34.98,35.01,34.97,34.98,69100.0,24.6823,24.7034,24.6752,24.6823,69100.0
2011-04-04 14:30:00,34.99,35.01,34.98,35.0,43900.0,24.6893,24.7034,24.6823,24.6964,43900.0
2011-04-04 14:40:00,35.0,35.0,34.99,35.0,24600.0,24.6964,24.6964,24.6893,24.6964,24600.0
2011-04-04 14:50:00,35.0,35.01,34.98,34.99,61800.0,24.6964,24.7034,24.6823,24.6893,61800.0
2011-04-04 15:00:00,35.0,35.01,34.98,35.01,77700.0,24.6964,24.7034,24.6823,24.7034,77700.0
2011-04-04 15:10:00,35.01,35.03,35.0,35.02,70100.0,24.7034,24.7175,24.6964,24.7105,70100.0
2011-04-04 15:20:00,35.02,35.05,35.01,35.02,132600.0,24.7105,24.7316,24.7034,24.7105,132600.0
2011-04-04 15:30:00,35.03,35.03,34.99,35.01,178100.0,24.7175,24.7175,24.6893,24.7034,178100.0
2011-04-04 15:40:00,35.01,35.02,34.99,35.0,146900.0,24.7034,24.7105,24.6893,24.6964,146900.0
2011-04-04 15:50:00,35.01,35.03,34.99,35.03,287100.0,24.7034,24.7175,24.6893,24.7175,287100.0
2011-04-05 09:30:00,34.96,35.06,34.95,35.05,232700.0,24.6681,24.7387,24.6611,24.7316,232700.0
2011-04-05 09:40:00,35.06,35.06,34.96,35.03,72000.0,24.7387,24.7387,24.6681,24.7175,72000.0
2011-04-05 09:50:00,35.03,35.04,35.02,35.03,131700.0,24.7175,24.7246,24.7105,24.7175,131700.0
2011-04-05 10:00:00,35.03,35.05,35.0,35.04,107500.0,24.7175,24.7316,24.6964,24.7246,107500.0
2011-04-05 10:10:00,35.05,35.1,35.04,35.1,56500.0,24.7316,24.7669,24.7246,24.7669,56500.0
2011-04-05 10:20:00,35.09,35.15,35.09,35.13,114800.0,24.7599,24.8022,24.7599,24.7881,114800.0
2011-04-05 10:30:00,35.13,35.22,35.13,35.22,81700.0,24.7881,24.8516,24.7881,24.8516,81700.0
2011-04-05 10:40:00,35.21,35.24,35.19,35.2,67500.0,24.8445,24.8657,24.8304,24.8375,67500.0
2011-04-05 10:50:00,35.2,35.2,35.15,35.16,61100.0,24.8375,24.8375,24.8022,24.8093,61100.0
2011-04-05 11:00:00,35.16,35.19,35.15,35.15,51500.0,24.8093,24.8304,24.8022,24.8022,51500.0
2011-04-05 11:10:00,35.15,35.17,35.14,35.16,75600.0,24.8022,24.8163,24.7951,24.8093,75600.0
2011-04-05 11:20:00,35.17,35.24,35.16,35.23,151800.0,24.8163,24.8657,24.8093,24.8587,151800.0
2011-04-05 11:30:00,35.23,35.24,35.21,35.22,96500.0,24.8587,24.8657,24.8445,24.8516,96500.0
2011-04-05 11:40:00,35.21,35.22,35.18,35.19,37100.0,24.8445,24.8516,24.8234,24.8304,37100.0
2011-04-05 11:50:00,35.18,35.23,35.17,35.23,95700.0,24.8234,24.8587,24.8163,24.8587,95700.0
2011-04-05 12:00:00,35.22,35.23,35.19,35.19,55700.0,24.8516,24.8587,24.8304,24.8304,55700.0
2011-04-05 12:10:00,35.18,35.23,35.18,35.23,36800.0,24.8234,24.8587,24.8234,24.8587,36800.0
2011-04-05 12:20:00,35.23,35.24,35.2,35.23,50400.0,24.8587,24.8657,24.8375,24.8587,50400.0
2011-04-05 12:30:00,35.24,35.25,35.19,35.2,60100.0,24.8657,24.8728,24.8304,24.8375,60100.0
2011-04-05 12:40:00,35.2,35.21,35.18,35.2,47100.0,24.8375,24.8445,24.8234,24.8375,47100.0
2011-04-05 12:50:00,35.19,35.21,35.19,35.2,40700.0,24.8304,24.8445,24.8304,24.8375,40700.0
2011-04-05 13:00:00,35.2,35.21,35.16,35.18,47700.0,24.8375,24.8445,24.8093,24.8234,47700.0
2011-04-05 13:10:00,35.17,35.18,35.13,35.15,48900.0,24.8163,24.8234,24.7881,24.8022,48900.0
2011-04-05 13:20:00,35.15,35.18,35.14,35.17,33000.0,24.8022,24.8234,24.7951,24.8163,33000.0
2011-04-05 13:30:00,35.17,35.22,35.17,35.22,37000.0,24.8163,24.8516,24.8163,24.8516,37000.0
2011-04-05 13:40:00,35.22,35.23,35.2,35.21,44600.0,24.8516,24.8587,24.8375,24.8445,44600.0
2011-04-05 13:50:00,35.21,35.23,35.19,35.2,87400.0,24.8445,24.8587,24.8304,24.8375,87400.0
2011-04-05 14:00:00,35.19,35.21,35.15,35.19,46900.0,24.8304,24.8445,24.8022,24.8304,46900.0
2011-04-05 14:10:00,35.19,35.24,35.19,35.24,66500.0,24.8304,24.8657,24.8304,24.8657,66500.0
2011-04-05 14:20:00,35.24,35.25,35.22,35.22,72800.0,24.8657,24.8728,24.8516,24.8516,72800.0
2011-04-05 14:30:00,35.23,35.25,35.22,35.24,88600.0,24.8587,24.8728,24.8516,24.8657,88600.0
2011-04-05 14:40:00,35.23,35.25,35.21,35.23,64600.0,24.8587,24.8728,24.8445,24.8587,64600.0
2011-04-05 14:50:00,35.23,35.25,35.2,35.24,78400.0,24.8587,24.8728,24.8375,24.8657,78400.0
2011-04-05 15:00:00,35.23,35.23,35.16,35.16,130900.0,24.8587,24.8587,24.8093,24.8093,130900.0
2011-04-05 15:10:00,35.16,35.18,35.14,35.16,113100.0,24.8093,24.8234,24.7951,24.8093,113100.0
2011-04-05 15:20:00,35.17,35.18,35.12,35.13,77900.0,24.8163,24.8234,24.781,24.7881,77900.0
2011-04-05 15:30:00,35.13,35.15,35.09,35.09,183500.0,24.7881,24.8022,24.7599,24.7599,183500.0
2011-04-05 15:40:00,35.09,35.12,35.05,35.06,266500.0,24.7599,24.781,24.7316,24.7387,266500.0
2011-04-05 15:50:00,35.06,35.06,34.99,35.01,662500.0,24.7387,24.7387,24.6893,24.7034,662500.0
2011-04-06 09:30:00,35.09,35.38,35.09,35.33,548800.0,24.7599,24.9645,24.7599,24.9292,548800.0
2011-04-06 09:40:00,35.34,35.49,35.33,35.49,756300.0,24.9363,25.0421,24.9292,25.0421,756300.0
2011-04-06 09:50:00,35.49,35.64,35.46,35.64,569500.0,25.0421,25.148,25.0209,25.148,569500.0
2011-04-06 10:00:00,35.63,35.7,35.58,35.59,370700.0,25.1409,25.1903,25.1056,25.1127,370700.0
2011-04-06 10:10:00,35.59,35.6,35.47,35.55,278900.0,25.1127,25.1197,25.028,25.0845,278900.0
2011-04-06 10:20:00,35.55,35.69,35.55,35.63,219200.0,25.0845,25.1832,25.0845,25.1409,219200.0
2011-04-06 10:30:00,35.63,35.67,35.6,35.67,227400.0,25.1409,25.1691,25.1197,25.1691,227400.0
2011-04-06 10:40:00,35.67,35.74,35.66,35.74,373500.0,25.1691,25.2185,25.1621,25.2185,373500.0
2011-04-06 10:50:00,35.74,35.77,35.71,35.75,466300.0,25.2185,25.2397,25.1973,25.2256,466300.0
2011-04-06 11:00:00,35.75,35.8,35.71,35.76,349400.0,25.2256,25.2609,25.1973,25.2326,349400.0
2011-04-06 11:10:00,35.76,35.77,35.66,35.66,231600.0,25.2326,25.2397,25.1621,25.1621,231600.0
2011-04-06 11:20:00,35.66,35.71,35.63,35.63,180400.0,25.1621,25.1973,25.1409,25.1409,180400.0
2011-04-06 11:30:00,35.63,35.67,35.61,35.66,104300.0,25.1409,25.1691,25.1268,25.1621,104300.0
2011-04-06 11:40:00,35.66,35.72,35.65,35.71,127500.0,25.1621,25.2044,25.155,25.1973,127500.0
2011-04-06 11:50:00,35.72,35.72,35.64,35.65,125200.0,25.2044,25.2044,25.148,25.155,125200.0
2011-04-06 12:00:00,35.65,35.68,35.64,35.65,211800.0,25.155,25.1762,25.148,25.155,211800.0
2011-04-06 12:10:00,35.65,35.65,35.63,35.64,78000.0,25.155,25.155,25.1409,25.148,78000.0
2011-04-06 12:20:00,35.64,35.65,35.55,35.56,338200.0,25.148,25.155,25.0845,25.0915,338200.0
2011-04-06 12:30:00,35.56,35.56,35.52,35.54,159400.0,25.0915,25.0915,25.0633,25.0774,159400.0
2011-04-06 12:40:00,35.55,35.58,35.53,35.53,94800.0,25.0845,25.1056,25.0703,25.0703,94800.0
2011-04-06 12:50:00,35.54,35.64,35.53,35.63,80000.0,25.0774,25.148,25.0703,25.1409,80000.0
2011-04-06 13:00:00,35.64,35.66,35.58,35.58,134300.0,25.148,25.1621,25.1056,25.1056,134300.0
2011-04-06 13:10:00,35.59,35.66,35.58,35.64,233800.0,25.1127,25.1621,25.1056,25.148,233800.0
2011-04-06 13:20:00,35.65,35.66,35.63,35.65,96100.0,25.155,25.1621,25.1409,25.155,96100.0
2011-04-06 13:30:00,35.65,35.7,35.64,35.69,319900.0,25.155,25.1903,25.148,25.1832,319900.0
2011-04-06 13:40:00,35.7,35.7,35.63,35.64,179100.0,25.1903,25.1903,25.1409,25.148,179100.0
2011-04-06 13:50:00,35.64,35.65,35.64,35.65,77700.0,25.148,25.155,25.148,25.155,77700.0
2011-04-06 14:00:00,35.65,35.65,35.64,35.65,115000.0,25.155,25.155,25.148,25.155,115000.0
2011-04-06 14:10:00,35.65,35.66,35.61,35.61,131300.0,25.155,25.1621,25.1268,25.1268,131300.0
2011-04-06 14:20:00,35.61,35.62,35.59,35.61,93900.0,25.1268,25.1338,25.1127,25.1268,93900.0
2011-04-06 14:30:00,35.61,35.65,35.6,35.65,93000.0,25.1268,25.155,25.1197,25.155,93000.0
2011-04-06 14:40:00,35.65,35.65,35.63,35.65,63000.0,25.155,25.155,25.1409,25.155,63000.0
2011-04-06 14:50:00,35.65,35.67,35.64,35.66,136200.0,25.155,25.1691,25.148,25.1621,136200.0
2011-04-06 15:00:00,35.66,35.7,35.66,35.7,153600.0,25.1621,25.1903,25.1621,25.1903,153600.0
2011-04-06 15:10:00,35.7,35.74,35.69,35.73,217800.0,25.1903,25.2185,25.1832,25.2115,217800.0
2011-04-06 15:20:00,35.72,35.78,35.72,35.77,280900.0,25.2044,25.2467,25.2044,25.2397,280900.0
2011-04-06 15:30:00,35.77,35.78,35.76,35.77,166000.0,25.2397,25.2467,25.2326,25.2397,166000.0
2011-04-06 15:40:00,35.78,35.78,35.7,35.71,380000.0,25.2467,25.2467,25.1903,25.1973,380000.0
2011-04-06 15:50:00,35.71,35.73,35.69,35.7,783700.0,25.1973,25.2115,25.1832,25.1903,783700.0
2011-04-07 09:30:00,35.67,35.77,35.65,35.72,517200.0,25.1691,25.2397,25.155,25.2044,517200.0
2011-04-07 09:40:00,35.72,35.79,35.7,35.73,175000.0,25.2044,25.2538,25.1903,25.2115,175000.0
2011-04-07 09:50:00,35.73,35.74,35.69,35.7,147100.0,25.2115,25.2185,25.1832,25.1903,147100.0
2011-04-07 10:00:00,35.7,35.7,35.58,35.62,429600.0,25.1903,25.1903,25.1056,25.1338,429600.0
2011-04-07 10:10:00,35.63,35.71,35.62,35.65,490900.0,25.1409,25.1973,25.1338,25.155,490900.0
2011-04-07 10:20:00,35.65,35.67,35.61,35.61,100700.0,25.155,25.1691,25.1268,25.1268,100700.0
2011-04-07 10:30:00,35.61,35.62,35.55,35.6,174400.0,25.1268,25.1338,25.0845,25.1197,174400.0
2011-04-07 10:40:00,35.6,35.61,35.54,35.6,250300.0,25.1197,25.1268,25.0774,25.1197,250300.0
2011-04-07 10:50:00,35.59,35.61,35.58,35.61,84300.0,25.1127,25.1268,25.1056,25.1268,84300.0
2011-04-07 11:00:00,35.6,35.62,35.6,35.6,108800.0,25.1197,25.1338,25.1197,25.1197,108800.0
2011-04-07 11:10:00,35.6,35.62,35.59,35.59,125300.0,25.1197,25.1338,25.1127,25.1127,125300.0
2011-04-07 11:20:00,35.58,35.59,35.47,35.49,226800.0,25.1056,25.1127,25.028,25.0421,226800.0
2011-04-07 11:30:00,35.49,35.55,35.48,35.53,142000.0,25.0421,25.0845,25.0351,25.0703,142000.0
2011-04-07 11:40:00,35.53,35.55,35.52,35.55,54600.0,25.0703,25.0845,25.0633,25.0845,54600.0
2011-04-07 11:50:00,35.55,35.65,35.55,35.65,179700.0,25.0845,25.155,25.0845,25.155,179700.0
2011-04-07 12:00:00,35.65,35.65,35.61,35.64,112300.0,25.155,25.155,25.1268,25.148,112300.0
2011-04-07 12:10:00,35.63,35.65,35.61,35.63,98600.0,25.1409,25.155,25.1268,25.1409,98600.0
2011-04-07 12:20:00,35.63,35.64,35.6,35.6,51400.0,25.1409,25.148,25.1197,25.1197,51400.0
2011-04-07 12:30:00,35.6,35.67,35.6,35.62,130900.0,25.1197,25.1691,25.1197,25.1338,130900.0
2011-04-07 12:40:00,35.62,35.64,35.59,35.61,85900.0,25.1338,25.148,25.1127,25.1268,85900.0
2011-04-07 12:50:00,35.62,35.62,35.59,35.62,71400.0,25.1338,25.1338,25.1127,25.1338,71400.0
2011-04-07 13:00:00,35.62,35.66,35.6,35.63,68300.0,25.1338,25.1621,25.1197,25.1409,68300.0
2011-04-07 13:10:00,35.64,35.66,35.61,35.65,74000.0,25.148,25.1621,25.1268,25.155,74000.0
2011-04-07 13:20:00,35.65,35.67,35.64,35.64,63500.0,25.155,25.1691,25.148,25.148,63500.0
2011-04-07 13:30:00,35.64,35.67,35.62,35.65,71000.0,25.148,25.1691,25.1338,25.155,71000.0
2011-04-07 13:40:00,35.64,35.65,35.6,35.64,51900.0,25.148,25.155,25.1197,25.148,51900.0
2011-04-07 13:50:00,35.64,35.66,35.61,35.63,49200.0,25.148,25.1621,25.1268,25.1409,49200.0
2011-04-07 14:00:00,35.63,35.64,35.59,35.6,53600.0,25.1409,25.148,25.1127,25.1197,53600.0
2011-04-07 14:10:00,35.59,35.62,35.58,35.62,49600.0,25.1127,25.1338,25.1056,25.1338,49600.0
2011-04-07 14:20:00,35.62,35.64,35.6,35.62,88900.0,25.1338,25.148,25.1197,25.1338,88900.0
2011-04-07 14:30:00,35.62,35.64,35.6,35.62,68100.0,25.1338,25.148,25.1197,25.1338,68100.0
2011-04-07 14:40:00,35.61,35.64,35.6,35.63,166200.0,25.1268,25.148,25.1197,25.1409,166200.0
2011-04-07 14:50:00,35.62,35.64,35.59,35.6,62000.0,25.1338,25.148,25.1127,25.1197,62000.0
2011-04-07 15:00:00,35.59,35.6,35.57,35.6,63300.0,25.1127,25.1197,25.0986,25.1197,63300.0
2011-04-07 15:10:00,35.6,35.62,35.59,35.62,109700.0,25.1197,25.1338,25.1127,25.1338,109700.0
2011-04-07 15:20:00,35.62,35.63,35.6,35.62,123400.0,25.1338,25.1409,25.1197,25.1338,123400.0
2011-04-07 15:30:00,35.62,35.64,35.6,35.62,127100.0,25.1338,25.148,25.1197,25.1338,127100.0
2011-04-07 15:40:00,35.62,35.69,35.62,35.68,219800.0,25.1338,25.1832,25.1338,25.1762,219800.0
2011-04-07 15:50:00,35.68,35.72,35.68,35.72,301800.0,25.1762,25.2044,25.1762,25.2044,301800.0
2011-04-08 09:30:00,35.85,35.85,35.74,35.79,327700.0,25.2961,25.2961,25.2185,25.2538,327700.0
2011-04-08 09:40:00,35.78,35.81,35.74,35.75,154200.0,25.2467,25.2679,25.2185,25.2256,154200.0
2011-04-08 09:50:00,35.75,35.8,35.72,35.76,156100.0,25.2256,25.2609,25.2044,25.2326,156100.0
2011-04-08 10:00:00,35.76,35.77,35.7,35.7,259700.0,25.2326,25.2397,25.1903,25.1903,259700.0
2011-04-08 10:10:00,35.7,35.7,35.63,35.65,181700.0,25.1903,25.1903,25.1409,25.155,181700.0
2011-04-08 10:20:00,35.64,35.69,35.61,35.65,96200.0,25.148,25.1832,25.1268,25.155,96200.0
2011-04-08 10:30:00,35.65,35.65,35.62,35.65,69400.0,25.155,25.155,25.1338,25.155,69400.0
2011-04-08 10:40:00,35.65,35.65,35.63,35.65,40200.0,25.155,25.155,25.1409,25.155,40200.0
2011-04-08 10:50:00,35.65,35.65,35.63,35.65,74300.0,25.155,25.155,25.1409,25.155,74300.0
2011-04-08 11:00:00,35.64,35.68,35.63,35.66,118500.0,25.148,25.1762,25.1409,25.1621,118500.0
2011-04-08 11:10:00,35.66,35.66,35.64,35.64,99000.0,25.1621,25.1621,25.148,25.148,99000.0
2011-04-08 11:20:00,35.65,35.65,35.61,35.61,63800.0,25.155,25.155,25.1268,25.1268,63800.0
2011-04-08 11:30:00,35.61,35.7,35.6,35.68,147000.0,25.1268,25.1903,25.1197,25.1762,147000.0
2011-04-08 11:40:00,35.68,35.69,35.67,35.68,136700.0,25.1762,25.1832,25.1691,25.1762,136700.0
2011-04-08 11:50:00,35.68,35.71,35.66,35.67,156000.0,25.1762,25.1973,25.1621,25.1691,156000.0
2011-04-08 12:00:00,35.66,35.7,35.66,35.68,87800.0,25.1621,25.1903,25.1621,25.1762,87800.0
2011-04-08 12:10:00,35.68,35.7,35.67,35.68,57300.0,25.1762,25.1903,25.1691,25.1762,57300.0
2011-04-08 12:20:00,35.67,35.7,35.67,35.68,120300.0,25.1691,25.1903,25.1691,25.1762,120300.0
2011-04-08 12:30:00,35.68,35.69,35.67,35.69,107100.0,25.1762,25.1832,25.1691,25.1832,107100.0
2011-04-08 12:40:00,35.69,35.69,35.68,35.69,55900.0,25.1832,25.1832,25.1762,25.1832,55900.0
2011-04-08 12:50:00,35.69,35.7,35.66,35.68,240700.0,25.1832,25.1903,25.1621,25.1762,240700.0
2011-04-08 13:00:00,35.68,35.69,35.66,35.68,136900.0,25.1762,25.1832,25.1621,25.1762,136900.0
2011-04-08 13:10:00,35.68,35.7,35.67,35.67,68700.0,25.1762,25.1903,25.1691,25.1691,68700.0
2011-04-08 13:20:00,35.68,35.7,35.67,35.67,57100.0,25.1762,25.1903,25.1691,25.1691,57100.0
2011-04-08 13:30:00,35.68,35.69,35.65,35.66,100200.0,25.1762,25.1832,25.155,25.1621,100200.0
2011-04-08 13:40:00,35.66,35.68,35.62,35.65,131500.0,25.1621,25.1762,25.1338,25.155,131500.0
2011-04-08 13:50:00,35.65,35.66,35.64,35.65,60800.0,25.155,25.1621,25.148,25.155,60800.0
2011-04-08 14:00:00,35.65,35.7,35.65,35.7,168400.0,25.155,25.1903,25.155,25.1903,168400.0
2011-04-08 14:10:00,35.7,35.7,35.66,35.66,127100.0,25.1903,25.1903,25.1621,25.1621,127100.0
2011-04-08 14:20:00,35.67,35.69,35.66,35.68,86100.0,25.1691,25.1832,25.1621,25.1762,86100.0
2011-04-08 14:30:00,35.68,35.69,35.65,35.68,129100.0,25.1762,25.1832,25.155,25.1762,129100.0
2011-04-08 14:40:00,35.68,35.7,35.65,35.65,173800.0,25.1762,25.1903,25.155,25.155,173800.0
2011-04-08 14:50:00,35.65,35.66,35.6,35.6,149800.0,25.155,25.1621,25.1197,25.1197,149800.0
2011-04-08 15:00:00,35.6,35.62,35.58,35.59,93500.0,25.1197,25.1338,25.1056,25.1127,93500.0
2011-04-08 15:10:00,35.59,35.63,35.58,35.62,228200.0,25.1127,25.1409,25.1056,25.1338,228200.0
2011-04-08 15:20:00,35.62,35.67,35.62,35.66,174900.0,25.1338,25.1691,25.1338,25.1621,174900.0
2011-04-08 15:30:00,35.66,35.68,35.65,35.66,149700.0,25.1621,25.1762,25.155,25.1621,149700.0
2011-04-08 15:40:00,35.65,35.71,35.64,35.69,634500.0,25.155,25.1973,25.148,25.1832,634500.0
2011-04-08 15:50:00,35.69,35.73,35.67,35.67,441500.0,25.1832,25.2115,25.1691,25.1691,441500.0
2011-04-11 09:30:00,35.78,35.85,35.73,35.84,232200.0,25.2467,25.2961,25.2115,25.2891,232200.0
2011-04-11 09:40:00,35.85,35.94,35.84,35.94,169600.0,25.2961,25.3596,25.2891,25.3596,169600.0
2011-04-11 09:50:00,35.94,36.05,35.93,36.0,674700.0,25.3596,25.4373,25.3526,25.402,674700.0
2011-04-11 10:00:00,36.0,36.03,35.87,35.98,217600.0,25.402,25.4231,25.3102,25.3879,217600.0
2011-04-11 10:10:00,35.98,36.01,35.93,35.98,170600.0,25.3879,25.409,25.3526,25.3879,170600.0
2011-04-11 10:20:00,35.98,36.02,35.97,36.0,143700.0,25.3879,25.4161,25.3808,25.402,143700.0
2011-04-11 10:30:00,36.0,36.0,35.97,35.97,73200.0,25.402,25.402,25.3808,25.3808,73200.0
2011-04-11 10:40:00,35.97,35.98,35.87,35.87,116800.0,25.3808,25.3879,25.3102,25.3102,116800.0
2011-04-11 10:50:00,35.87,35.89,35.83,35.83,68600.0,25.3102,25.3244,25.282,25.282,68600.0
2011-04-11 11:00:00,35.84,35.84,35.77,35.8,118400.0,25.2891,25.2891,25.2397,25.2609,118400.0
2011-04-11 11:10:00,35.81,35.83,35.79,35.8,103400.0,25.2679,25.282,25.2538,25.2609,103400.0
2011-04-11 11:20:00,35.8,35.81,35.76,35.8,78500.0,25.2609,25.2679,25.2326,25.2609,78500.0
2011-04-11 11:30:00,35.8,35.97,35.8,35.96,217700.0,25.2609,25.3808,25.2609,25.3738,217700.0
2011-04-11 11:40:00,35.95,35.96,35.95,35.95,68000.0,25.3667,25.3738,25.3667,25.3667,68000.0
2011-04-11 11:50:00,35.95,36.02,35.95,35.98,402600.0,25.3667,25.4161,25.3667,25.3879,402600.0
2011-04-11 12:00:00,35.98,36.01,35.98,35.99,84700.0,25.3879,25.409,25.3879,25.3949,84700.0
2011-04-11 12:10:00,36.0,36.0,35.93,35.93,57400.0,25.402,25.402,25.3526,25.3526,57400.0
2011-04-11 12:20:00,35.93,36.0,35.93,36.0,53200.0,25.3526,25.402,25.3526,25.402,53200.0
2011-04-11 12:30:00,35.99,36.0,35.95,35.95,48300.0,25.3949,25.402,25.3667,25.3667,48300.0
2011-04-11 12:40:00,35.95,35.96,35.9,35.9,95000.0,25.3667,25.3738,25.3314,25.3314,95000.0
2011-04-11 12:50:00,35.9,35.92,35.88,35.89,83100.0,25.3314,25.3455,25.3173,25.3244,83100.0
2011-04-11 13:00:00,35.89,35.97,35.88,35.97,59800.0,25.3244,25.3808,25.3173,25.3808,59800.0
2011-04-11 13:10:00,35.96,35.97,35.9,35.93,56200.0,25.3738,25.3808,25.3314,25.3526,56200.0
2011-04-11 13:20:00,35.93,35.95,35.92,35.94,43100.0,25.3526,25.3667,25.3455,25.3596,43100.0
2011-04-11 13:30:00,35.94,35.95,35.89,35.9,67900.0,25.3596,25.3667,25.3244,25.3314,67900.0
2011-04-11 13:40:00,35.91,35.94,35.89,35.89,55900.0,25.3385,25.3596,25.3244,25.3244,55900.0
2011-04-11 13:50:00,35.89,35.93,35.88,35.9,63000.0,25.3244,25.3526,25.3173,25.3314,63000.0
2011-04-11 14:00:00,35.9,35.97,35.9,35.97,86700.0,25.3314,25.3808,25.3314,25.3808,86700.0
2011-04-11 14:10:00,35.97,35.97,35.95,35.96,68600.0,25.3808,25.3808,25.3667,25.3738,68600.0
2011-04-11 14:20:00,35.95,35.96,35.93,35.93,77100.0,25.3667,25.3738,25.3526,25.3526,77100.0
2011-04-11 14:30:00,35.93,35.94,35.89,35.92,80400.0,25.3526,25.3596,25.3244,25.3455,80400.0
2011-04-11 14:40:00,35.91,35.92,35.88,35.89,97100.0,25.3385,25.3455,25.3173,25.3244,97100.0
2011-04-11 14:50:00,35.89,35.91,35.86,35.9,167400.0,25.3244,25.3385,25.3032,25.3314,167400.0
2011-04-11 15:00:00,35.9,35.9,35.84,35.86,111600.0,25.3314,25.3314,25.2891,25.3032,111600.0
2011-04-11 15:10:00,35.86,35.88,35.81,35.88,96800.0,25.3032,25.3173,25.2679,25.3173,96800.0
2011-04-11 15:20:00,35.88,35.89,35.85,35.85,137400.0,25.3173,25.3244,25.2961,25.2961,137400.0
2011-04-11 15:30:00,35.85,35.92,35.84,35.91,190900.0,25.2961,25.3455,25.2891,25.3385,190900.0
2011-04-11 15:40:00,35.91,35.92,35.87,35.91,187700.0,25.3385,25.3455,25.3102,25.3385,187700.0
2011-04-11 15:50:00,35.91,35.91,35.85,35.86,283500.0,25.3385,25.3385,25.2961,25.3032,283500.0
2011-04-12 09:30:00,35.76,35.95,35.72,35.78,212000.0,25.2326,25.3667,25.2044,25.2467,212000.0
2011-04-12 09:40:00,35.79,35.99,35.79,35.98,233000.0,25.2538,25.3949,25.2538,25.3879,233000.0
2011-04-12 09:50:00,35.98,36.04,35.96,36.03,117900.0,25.3879,25.4302,25.3738,25.4231,117900.0
2011-04-12 10:00:00,36.03,36.03,35.96,35.98,146700.0,25.4231,25.4231,25.3738,25.3879,146700.0
2011-04-12 10:10:00,35.98,36.01,35.97,35.98,107100.0,25.3879,25.409,25.3808,25.3879,107100.0
2011-04-12 10:20:00,35.98,36.0,35.96,35.99,63900.0,25.3879,25.402,25.3738,25.3949,63900.0
2011-04-12 10:30:00,35.99,35.99,35.93,35.93,70300.0,25.3949,25.3949,25.3526,25.3526,70300.0
2011-04-12 10:40:00,35.94,35.97,35.93,35.95,103100.0,25.3596,25.3808,25.3526,25.3667,103100.0
2011-04-12 10:50:00,35.95,35.97,35.92,35.93,125900.0,25.3667,25.3808,25.3455,25.3526,125900.0
2011-04-12 11:00:00,35.93,35.94,35.91,35.92,189000.0,25.3526,25.3596,25.3385,25.3455,189000.0
2011-04-12 11:10:00,35.92,35.92,35.89,35.9,146100.0,25.3455,25.3455,25.3244,25.3314,146100.0
2011-04-12 11:20:00,35.9,35.91,35.84,35.85,86300.0,25.3314,25.3385,25.2891,25.2961,86300.0
2011-04-12 11:30:00,35.84,35.85,35.8,35.84,78100.0,25.2891,25.2961,25.2609,25.2891,78100.0
2011-04-12 11:40:00,35.84,35.85,35.79,35.84,61500.0,25.2891,25.2961,25.2538,25.2891,61500.0
2011-04-12 11:50:00,35.83,35.85,35.83,35.84,29900.0,25.282,25.2961,25.282,25.2891,29900.0
2011-04-12 12:00:00,35.84,35.87,35.83,35.83,52000.0,25.2891,25.3102,25.282,25.282,52000.0
2011-04-12 12:10:00,35.83,35.85,35.82,35.82,52400.0,25.282,25.2961,25.275,25.275,52400.0
2011-04-12 12:20:00,35.83,35.83,35.81,35.81,26100.0,25.282,25.282,25.2679,25.2679,26100.0
2011-04-12 12:30:00,35.81,35.82,35.78,35.81,56300.0,25.2679,25.275,25.2467,25.2679,56300.0
2011-04-12 12:40:00,35.8,35.86,35.8,35.82,66400.0,25.2609,25.3032,25.2609,25.275,66400.0
2011-04-12 12:50:00,35.83,35.84,35.79,35.84,48300.0,25.282,25.2891,25.2538,25.2891,48300.0
2011-04-12 13:00:00,35.84,35.86,35.83,35.84,42100.0,25.2891,25.3032,25.282,25.2891,42100.0
2011-04-12 13:10:00,35.84,35.85,35.8,35.8,46800.0,25.2891,25.2961,25.2609,25.2609,46800.0
2011-04-12 13:20:00,35.8,35.82,35.79,35.81,29800.0,25.2609,25.275,25.2538,25.2679,29800.0
2011-04-12 13:30:00,35.82,35.84,35.79,35.8,69400.0,25.275,25.2891,25.2538,25.2609,69400.0
2011-04-12 13:40:00,35.8,35.83,35.77,35.81,59600.0,25.2609,25.282,25.2397,25.2679,59600.0
2011-04-12 13:50:00,35.81,35.84,35.81,35.82,31900.0,25.2679,25.2891,25.2679,25.275,31900.0
2011-04-12 14:00:00,35.83,35.87,35.82,35.84,95200.0,25.282,25.3102,25.275,25.2891,95200.0
2011-04-12 14:10:00,35.84,35.84,35.83,35.83,29600.0,25.2891,25.2891,25.282,25.282,29600.0
2011-04-12 14:20:00,35.83,35.87,35.83,35.86,80700.0,25.282,25.3102,25.282,25.3032,80700.0
2011-04-12 14:30:00,35.86,35.86,35.81,35.82,43100.0,25.3032,25.3032,25.2679,25.275,43100.0
2011-04-12 14:40:00,35.82,35.83,35.81,35.83,37700.0,25.275,25.282,25.2679,25.282,37700.0
2011-04-12 14:50:00,35.83,35.83,35.8,35.8,41500.0,25.282,25.282,25.2609,25.2609,41500.0
2011-04-12 15:00:00,35.8,35.84,35.8,35.83,69100.0,25.2609,25.2891,25.2609,25.282,69100.0
2011-04-12 15:10:00,35.84,35.84,35.83,35.84,31700.0,25.2891,25.2891,25.282,25.2891,31700.0
2011-04-12 15:20:00,35.84,35.84,35.75,35.76,135500.0,25.2891,25.2891,25.2256,25.2326,135500.0
2011-04-12 15:30:00,35.77,35.8,35.76,35.8,122000.0,25.2397,25.2609,25.2326,25.2609,122000.0
2011-04-12 15:40:00,35.79,35.81,35.78,35.81,96800.0,25.2538,25.2679,25.2467,25.2679,96800.0
2011-04-12 15:50:00,35.8,35.85,35.8,35.83,201800.0,25.2609,25.2961,25.2609,25.282,201800.0
2011-04-13 09:30:00,35.9,35.94,35.8,35.86,184200.0,25.3314,25.3596,25.2609,25.3032,184200.0
2011-04-13 09:40:00,35.86,35.9,35.8,35.87,333100.0,25.3032,25.3314,25.2609,25.3102,333100.0
2011-04-13 09:50:00,35.88,35.92,35.87,35.91,106200.0,25.3173,25.3455,25.3102,25.3385,106200.0
2011-04-13 10:00:00,35.91,35.93,35.9,35.9,161200.0,25.3385,25.3526,25.3314,25.3314,161200.0
2011-04-13 10:10:00,35.9,35.92,35.89,35.9,82200.0,25.3314,25.3455,25.3244,25.3314,82200.0
2011-04-13 10:20:00,35.91,35.93,35.9,35.93,155400.0,25.3385,25.3526,25.3314,25.3526,155400.0
2011-04-13 10:30:00,35.93,35.93,35.89,35.89,130800.0,25.3526,25.3526,25.3244,25.3244,130800.0
2011-04-13 10:40:00,35.89,35.92,35.84,35.88,203300.0,25.3244,25.3455,25.2891,25.3173,203300.0
2011-04-13 10:50:00,35.88,35.89,35.86,35.88,146100.0,25.3173,25.3244,25.3032,25.3173,146100.0
2011-04-13 11:00:00,35.88,35.92,35.87,35.91,208700.0,25.3173,25.3455,25.3102,25.3385,208700.0
2011-04-13 11:10:00,35.91,35.92,35.9,35.9,38500.0,25.3385,25.3455,25.3314,25.3314,38500.0
2011-04-13 11:20:00,35.91,35.91,35.87,35.89,143200.0,25.3385,25.3385,25.3102,25.3244,143200.0
2011-04-13 11:30:00,35.9,35.9,35.82,35.82,50500.0,25.3314,25.3314,25.275,25.275,50500.0
2011-04-13 11:40:00,35.82,35.84,35.79,35.8,95400.0,25.275,25.2891,25.2538,25.2609,95400.0
2011-04-13 11:50:00,35.79,35.8,35.75,35.76,75300.0,25.2538,25.2609,25.2256,25.2326,75300.0
2011-04-13 12:00:00,35.76,35.78,35.75,35.75,58200.0,25.2326,25.2467,25.2256,25.2256,58200.0
2011-04-13 12:10:00,35.76,35.78,35.74,35.76,71100.0,25.2326,25.2467,25.2185,25.2326,71100.0
2011-04-13 12:20:00,35.77,35.82,35.76,35.81,48400.0,25.2397,25.275,25.2326,25.2679,48400.0
2011-04-13 12:30:00,35.8,35.81,35.78,35.8,45200.0,25.2609,25.2679,25.2467,25.2609,45200.0
2011-04-13 12:40:00,35.8,35.81,35.77,35.79,51900.0,25.2609,25.2679,25.2397,25.2538,51900.0
2011-04-13 12:50:00,35.79,35.82,35.78,35.78,52700.0,25.2538,25.275,25.2467,25.2467,52700.0
2011-04-13 13:00:00,35.78,35.84,35.77,35.77,92000.0,25.2467,25.2891,25.2397,25.2397,92000.0
2011-04-13 13:10:00,35.77,35.77,35.75,35.76,63500.0,25.2397,25.2397,25.2256,25.2326,63500.0
2011-04-13 13:20:00,35.76,35.77,35.73,35.73,81800.0,25.2326,25.2397,25.2115,25.2115,81800.0
2011-04-13 13:30:00,35.74,35.74,35.7,35.72,47400.0,25.2185,25.2185,25.1903,25.2044,47400.0
2011-04-13 13:40:00,35.72,35.72,35.69,35.69,55200.0,25.2044,25.2044,25.1832,25.1832,55200.0
2011-04-13 13:50:00,35.69,35.71,35.66,35.69,69200.0,25.1832,25.1973,25.1621,25.1832,69200.0
2011-04-13 14:00:00,35.7,35.71,35.66,35.69,183000.0,25.1903,25.1973,25.1621,25.1832,183000.0
2011-04-13 14:10:00,35.69,35.69,35.66,35.67,60000.0,25.1832,25.1832,25.1621,25.1691,60000.0
2011-04-13 14:20:00,35.68,35.73,35.67,35.72,85400.0,25.1762,25.2115,25.1691,25.2044,85400.0
2011-04-13 14:30:00,35.72,35.74,35.69,35.7,110300.0,25.2044,25.2185,25.1832,25.1903,110300.0
2011-04-13 14:40:00,35.7,35.75,35.69,35.72,121100.0,25.1903,25.2256,25.1832,25.2044,121100.0
2011-04-13 14:50:00,35.72,35.75,35.72,35.72,46600.0,25.2044,25.2256,25.2044,25.2044,46600.0
2011-04-13 15:00:00,35.73,35.78,35.72,35.78,105400.0,25.2115,25.2467,25.2044,25.2467,105400.0
2011-04-13 15:10:00,35.78,35.78,35.71,35.72,248100.0,25.2467,25.2467,25.1973,25.2044,248100.0
2011-04-13 15:20:00,35.72,35.72,35.64,35.66,282600.0,25.2044,25.2044,25.148,25.1621,282600.0
2011-04-13 15:30:00,35.66,35.7,35.64,35.7,163000.0,25.1621,25.1903,25.148,25.1903,163000.0
2011-04-13 15:40:00,35.7,35.71,35.69,35.7,214500.0,25.1903,25.1973,25.1832,25.1903,214500.0
2011-04-13 15:50:00,35.7,35.7,35.66,35.67,264900.0,25.1903,25.1903,25.1621,25.1691,264900.0
2011-04-14 09:30:00,35.61,35.7,35.53,35.58,163700.0,25.1268,25.1903,25.0703,25.1056,163700.0
2011-04-14 09:40:00,35.58,35.59,35.46,35.49,241900.0,25.1056,25.1127,25.0209,25.0421,241900.0
2011-04-14 09:50:00,35.5,35.61,35.47,35.54,338700.0,25.0492,25.1268,25.028,25.0774,338700.0
2011-04-14 10:00:00,35.54,35.56,35.48,35.53,354400.0,25.0774,25.0915,25.0351,25.0703,354400.0
2011-04-14 10:10:00,35.53,35.55,35.45,35.49,190100.0,25.0703,25.0845,25.0139,25.0421,190100.0
2011-04-14 10:20:00,35.49,35.5,35.45,35.48,263800.0,25.0421,25.0492,25.0139,25.0351,263800.0
2011-04-14 10:30:00,35.48,35.56,35.46,35.56,499200.0,25.0351,25.0915,25.0209,25.0915,499200.0
2011-04-14 10:40:00,35.57,35.67,35.57,35.65,193400.0,25.0986,25.1691,25.0986,25.155,193400.0
2011-04-14 10:50:00,35.65,35.66,35.59,35.61,150100.0,25.155,25.1621,25.1127,25.1268,150100.0
2011-04-14 11:00:00,35.61,35.62,35.58,35.6,99600.0,25.1268,25.1338,25.1056,25.1197,99600.0
2011-04-14 11:10:00,35.6,35.64,35.56,35.6,367400.0,25.1197,25.148,25.0915,25.1197,367400.0
2011-04-14 11:20:00,35.6,35.61,35.54,35.6,493000.0,25.1197,25.1268,25.0774,25.1197,493000.0
2011-04-14 11:30:00,35.61,35.65,35.59,35.6,139200.0,25.1268,25.155,25.1127,25.1197,139200.0
2011-04-14 11:40:00,35.59,35.62,35.57,35.6,106700.0,25.1127,25.1338,25.0986,25.1197,106700.0
2011-04-14 11:50:00,35.59,35.62,35.58,35.59,151500.0,25.1127,25.1338,25.1056,25.1127,151500.0
2011-04-14 12:00:00,35.6,35.69,35.59,35.69,372800.0,25.1197,25.1832,25.1127,25.1832,372800.0
2011-04-14 12:10:00,35.7,35.72,35.66,35.66,97500.0,25.1903,25.2044,25.1621,25.1621,97500.0
2011-04-14 12:20:00,35.67,35.71,35.66,35.69,150600.0,25.1691,25.1973,25.1621,25.1832,150600.0
2011-04-14 12:30:00,35.7,35.72,35.68,35.7,213100.0,25.1903,25.2044,25.1762,25.1903,213100.0
2011-04-14 12:40:00,35.69,35.71,35.68,35.68,161800.0,25.1832,25.1973,25.1762,25.1762,161800.0
2011-04-14 12:50:00,35.68,35.7,35.65,35.66,64600.0,25.1762,25.1903,25.155,25.1621,64600.0
2011-04-14 13:00:00,35.66,35.68,35.64,35.66,259000.0,25.1621,25.1762,25.148,25.1621,259000.0
2011-04-14 13:10:00,35.65,35.66,35.63,35.65,54000.0,25.155,25.1621,25.1409,25.155,54000.0
2011-04-14 13:20:00,35.65,35.66,35.64,35.64,84200.0,25.155,25.1621,25.148,25.148,84200.0
2011-04-14 13:30:00,35.63,35.68,35.63,35.68,58600.0,25.1409,25.1762,25.1409,25.1762,58600.0
2011-04-14 13:40:00,35.68,35.68,35.63,35.65,83900.0,25.1762,25.1762,25.1409,25.155,83900.0
2011-04-14 13:50:00,35.64,35.65,35.62,35.62,159200.0,25.148,25.155,25.1338,25.1338,159200.0
2011-04-14 14:00:00,35.62,35.65,35.62,35.65,72100.0,25.1338,25.155,25.1338,25.155,72100.0
2011-04-14 14:10:00,35.64,35.66,35.62,35.63,62700.0,25.148,25.1621,25.1338,25.1409,62700.0
2011-04-14 14:20:00,35.62,35.66,35.61,35.63,143100.0,25.1338,25.1621,25.1268,25.1409,143100.0
2011-04-14 14:30:00,35.62,35.66,35.62,35.65,317800.0,25.1338,25.1621,25.1338,25.155,317800.0
2011-04-14 14:40:00,35.65,35.65,35.58,35.59,137500.0,25.155,25.155,25.1056,25.1127,137500.0
2011-04-14 14:50:00,35.58,35.68,35.58,35.66,184800.0,25.1056,25.1762,25.1056,25.1621,184800.0
2011-04-14 15:00:00,35.66,35.75,35.65,35.74,128800.0,25.1621,25.2256,25.155,25.2185,128800.0
2011-04-14 15:10:00,35.73,35.83,35.73,35.83,756500.0,25.2115,25.282,25.2115,25.282,756500.0
2011-04-14 15:20:00,35.83,35.86,35.82,35.86,166100.0,25.282,25.3032,25.275,25.3032,166100.0
2011-04-14 15:30:00,35.85,35.89,35.82,35.89,157400.0,25.2961,25.3244,25.275,25.3244,157400.0
2011-04-14 15:40:00,35.89,35.9,35.79,35.79,393300.0,25.3244,25.3314,25.2538,25.2538,393300.0
2011-04-14 15:50:00,35.8,35.81,35.74,35.75,749300.0,25.2609,25.2679,25.2185,25.2256,749300.0
2011-04-15 09:30:00,35.9,36.02,35.85,36.0,845500.0,25.3314,25.4161,25.2961,25.402,845500.0
2011-04-15 09:40:00,35.99,36.06,35.94,35.96,322100.0,25.3949,25.4443,25.3596,25.3738,322100.0
2011-04-15 09:50:00,35.96,35.99,35.9,35.98,224800.0,25.3738,25.3949,25.3314,25.3879,224800.0
2011-04-15 10:00:00,35.99,36.04,35.96,36.02,309900.0,25.3949,25.4302,25.3738,25.4161,309900.0
2011-04-15 10:10:00,36.01,36.03,35.99,36.02,159100.0,25.409,25.4231,25.3949,25.4161,159100.0
2011-04-15 10:20:00,36.02,36.02,35.98,36.0,176200.0,25.4161,25.4161,25.3879,25.402,176200.0
2011-04-15 10:30:00,36.01,36.04,35.98,36.04,311200.0,25.409,25.4302,25.3879,25.4302,311200.0
2011-04-15 10:40:00,36.03,36.06,36.02,36.02,134700.0,25.4231,25.4443,25.4161,25.4161,134700.0
2011-04-15 10:50:00,36.03,36.04,35.99,36.02,375100.0,25.4231,25.4302,25.3949,25.4161,375100.0
2011-04-15 11:00:00,36.02,36.04,35.99,36.0,117300.0,25.4161,25.4302,25.3949,25.402,117300.0
2011-04-15 11:10:00,36.0,36.0,35.86,35.9,157500.0,25.402,25.402,25.3032,25.3314,157500.0
2011-04-15 11:20:00,35.91,35.91,35.85,35.88,236100.0,25.3385,25.3385,25.2961,25.3173,236100.0
2011-04-15 11:30:00,35.89,36.0,35.87,36.0,174700.0,25.3244,25.402,25.3102,25.402,174700.0
2011-04-15 11:40:00,36.0,36.03,35.98,36.02,100900.0,25.402,25.4231,25.3879,25.4161,100900.0
2011-04-15 11:50:00,36.02,36.04,35.99,36.0,119700.0,25.4161,25.4302,25.3949,25.402,119700.0
2011-04-15 12:00:00,36.0,36.0,35.94,35.96,128100.0,25.402,25.402,25.3596,25.3738,128100.0
2011-04-15 12:10:00,35.97,36.03,35.96,36.01,153000.0,25.3808,25.4231,25.3738,25.409,153000.0
2011-04-15 12:20:00,36.01,36.01,35.98,36.0,147700.0,25.409,25.409,25.3879,25.402,147700.0
2011-04-15 12:30:00,36.0,36.03,35.99,36.01,108500.0,25.402,25.4231,25.3949,25.409,108500.0
2011-04-15 12:40:00,36.01,36.02,35.93,36.0,148200.0,25.409,25.4161,25.3526,25.402,148200.0
2011-04-15 12:50:00,36.0,36.01,35.95,35.96,117600.0,25.402,25.409,25.3667,25.3738,117600.0
2011-04-15 13:00:00,35.97,36.0,35.96,35.99,71300.0,25.3808,25.402,25.3738,25.3949,71300.0
2011-04-15 13:10:00,35.99,36.02,35.98,36.0,81700.0,25.3949,25.4161,25.3879,25.402,81700.0
2011-04-15 13:20:00,36.0,36.02,35.98,36.01,205900.0,25.402,25.4161,25.3879,25.409,205900.0
2011-04-15 13:30:00,36.01,36.01,35.98,35.99,113600.0,25.409,25.409,25.3879,25.3949,113600.0
2011-04-15 13:40:00,35.99,36.0,35.98,35.99,86600.0,25.3949,25.402,25.3879,25.3949,86600.0
2011-04-15 13:50:00,35.99,36.0,35.98,35.98,77500.0,25.3949,25.402,25.3879,25.3879,77500.0
2011-04-15 14:00:00,35.99,36.0,35.95,35.98,211200.0,25.3949,25.402,25.3667,25.3879,211200.0
2011-04-15 14:10:00,35.99,35.99,35.95,35.95,121100.0,25.3949,25.3949,25.3667,25.3667,121100.0
2011-04-15 14:20:00,35.96,35.99,35.95,35.96,120000.0,25.3738,25.3949,25.3667,25.3738,120000.0
2011-04-15 14:30:00,35.96,36.04,35.95,36.01,158200.0,25.3738,25.4302,25.3667,25.409,158200.0
2011-04-15 14:40:00,36.01,36.04,35.98,36.0,306200.0,25.409,25.4302,25.3879,25.402,306200.0
2011-04-15 14:50:00,36.0,36.01,35.98,35.98,503500.0,25.402,25.409,25.3879,25.3879,503500.0
2011-04-15 15:00:00,35.98,35.99,35.92,35.94,193100.0,25.3879,25.3949,25.3455,25.3596,193100.0
2011-04-15 15:10:00,35.92,35.94,35.91,35.93,156200.0,25.3455,25.3596,25.3385,25.3526,156200.0
2011-04-15 15:20:00,35.93,36.0,35.92,35.99,631600.0,25.3526,25.402,25.3455,25.3949,631600.0
2011-04-15 15:30:00,35.99,36.01,35.98,36.0,645000.0,25.3949,25.409,25.3879,25.402,645000.0
2011-04-15 15:40:00,36.0,36.01,35.97,35.97,647700.0,25.402,25.409,25.3808,25.3808,647700.0
2011-04-15 15:50:00,35.98,36.01,35.96,35.98,1357000.0,25.3879,25.409,25.3738,25.3879,1357000.0
2011-04-18 09:30:00,35.69,35.82,35.48,35.55,1040500.0,25.1832,25.275,25.0351,25.0845,1040500.0
2011-04-18 09:40:00,35.55,35.67,35.53,35.54,478200.0,25.0845,25.1691,25.0703,25.0774,478200.0
2011-04-18 09:50:00,35.54,35.58,35.37,35.47,321600.0,25.0774,25.1056,24.9574,25.028,321600.0
2011-04-18 10:00:00,35.46,35.47,35.37,35.4,394000.0,25.0209,25.028,24.9574,24.9786,394000.0
2011-04-18 10:10:00,35.4,35.44,35.39,35.43,437200.0,24.9786,25.0068,24.9716,24.9998,437200.0
2011-04-18 10:20:00,35.43,35.54,35.43,35.5,782800.0,24.9998,25.0774,24.9998,25.0492,782800.0
2011-04-18 10:30:00,35.5,35.52,35.49,35.51,202500.0,25.0492,25.0633,25.0421,25.0562,202500.0
2011-04-18 10:40:00,35.51,35.51,35.45,35.47,370500.0,25.0562,25.0562,25.0139,25.028,370500.0
2011-04-18 10:50:00,35.46,35.5,35.43,35.43,382800.0,25.0209,25.0492,24.9998,24.9998,382800.0
2011-04-18 11:00:00,35.44,35.49,35.4,35.4,220500.0,25.0068,25.0421,24.9786,24.9786,220500.0
2011-04-18 11:10:00,35.41,35.46,35.4,35.41,141500.0,24.9857,25.0209,24.9786,24.9857,141500.0
2011-04-18 11:20:00,35.41,35.45,35.4,35.44,163000.0,24.9857,25.0139,24.9786,25.0068,163000.0
2011-04-18 11:30:00,35.44,35.5,35.42,35.49,147300.0,25.0068,25.0492,24.9927,25.0421,147300.0
2011-04-18 11:40:00,35.5,35.58,35.49,35.56,940900.0,25.0492,25.1056,25.0421,25.0915,940900.0
2011-04-18 11:50:00,35.56,35.58,35.55,35.57,325100.0,25.0915,25.1056,25.0845,25.0986,325100.0
2011-04-18 12:00:00,35.57,35.58,35.54,35.55,260000.0,25.0986,25.1056,25.0774,25.0845,260000.0
2011-04-18 12:10:00,35.54,35.59,35.54,35.56,114700.0,25.0774,25.1127,25.0774,25.0915,114700.0
2011-04-18 12:20:00,35.55,35.56,35.5,35.52,82700.0,25.0845,25.0915,25.0492,25.0633,82700.0
2011-04-18 12:30:00,35.52,35.6,35.52,35.6,56800.0,25.0633,25.1197,25.0633,25.1197,56800.0
2011-04-18 12:40:00,35.6,35.66,35.59,35.62,210600.0,25.1197,25.1621,25.1127,25.1338,210600.0
2011-04-18 12:50:00,35.62,35.66,35.6,35.66,89500.0,25.1338,25.1621,25.1197,25.1621,89500.0
2011-04-18 13:00:00,35.66,35.68,35.57,35.57,117500.0,25.1621,25.1762,25.0986,25.0986,117500.0
2011-04-18 13:10:00,35.57,35.57,35.51,35.51,67800.0,25.0986,25.0986,25.0562,25.0562,67800.0
2011-04-18 13:20:00,35.51,35.52,35.48,35.52,97900.0,25.0562,25.0633,25.0351,25.0633,97900.0
2011-04-18 13:30:00,35.52,35.59,35.5,35.56,145900.0,25.0633,25.1127,25.0492,25.0915,145900.0
2011-04-18 13:40:00,35.56,35.63,35.54,35.61,115200.0,25.0915,25.1409,25.0774,25.1268,115200.0
2011-04-18 13:50:00,35.61,35.68,35.6,35.66,105100.0,25.1268,25.1762,25.1197,25.1621,105100.0
2011-04-18 14:00:00,35.67,35.67,35.64,35.66,133300.0,25.1691,25.1691,25.148,25.1621,133300.0
2011-04-18 14:10:00,35.65,35.69,35.65,35.69,107800.0,25.155,25.1832,25.155,25.1832,107800.0
2011-04-18 14:20:00,35.68,35.7,35.68,35.7,82500.0,25.1762,25.1903,25.1762,25.1903,82500.0
2011-04-18 14:30:00,35.7,35.77,35.69,35.77,262000.0,25.1903,25.2397,25.1832,25.2397,262000.0
2011-04-18 14:40:00,35.77,35.84,35.75,35.79,226300.0,25.2397,25.2891,25.2256,25.2538,226300.0
2011-04-18 14:50:00,35.79,35.82,35.77,35.77,224800.0,25.2538,25.275,25.2397,25.2397,224800.0
2011-04-18 15:00:00,35.78,35.8,35.72,35.73,112400.0,25.2467,25.2609,25.2044,25.2115,112400.0
2011-04-18 15:10:00,35.72,35.73,35.69,35.7,131400.0,25.2044,25.2115,25.1832,25.1903,131400.0
2011-04-18 15:20:00,35.7,35.71,35.65,35.66,255400.0,25.1903,25.1973,25.155,25.1621,255400.0
2011-04-18 15:30:00,35.66,35.68,35.65,35.66,302100.0,25.1621,25.1762,25.155,25.1621,302100.0
2011-04-18 15:40:00,35.66,35.68,35.64,35.67,477600.0,25.1621,25.1762,25.148,25.1691,477600.0
2011-04-18 15:50:00,35.67,35.68,35.57,35.62,594600.0,25.1691,25.1762,25.0986,25.1338,594600.0
2011-04-19 09:30:00,35.74,36.02,35.74,35.92,427500.0,25.2185,25.4161,25.2185,25.3455,427500.0
2011-04-19 09:40:00,35.94,35.96,35.84,35.88,131400.0,25.3596,25.3738,25.2891,25.3173,131400.0
2011-04-19 09:50:00,35.87,35.92,35.83,35.83,332700.0,25.3102,25.3455,25.282,25.282,332700.0
2011-04-19 10:00:00,35.83,35.84,35.75,35.78,199400.0,25.282,25.2891,25.2256,25.2467,199400.0
2011-04-19 10:10:00,35.78,35.78,35.68,35.69,224800.0,25.2467,25.2467,25.1762,25.1832,224800.0
2011-04-19 10:20:00,35.7,35.75,35.63,35.64,195200.0,25.1903,25.2256,25.1409,25.148,195200.0
2011-04-19 10:30:00,35.64,35.65,35.54,35.55,328100.0,25.148,25.155,25.0774,25.0845,328100.0
2011-04-19 10:40:00,35.54,35.55,35.46,35.5,205300.0,25.0774,25.0845,25.0209,25.0492,205300.0
2011-04-19 10:50:00,35.5,35.51,35.46,35.46,62000.0,25.0492,25.0562,25.0209,25.0209,62000.0
2011-04-19 11:00:00,35.46,35.49,35.43,35.44,211200.0,25.0209,25.0421,24.9998,25.0068,211200.0
2011-04-19 11:10:00,35.44,35.45,35.4,35.42,204200.0,25.0068,25.0139,24.9786,24.9927,204200.0
2011-04-19 11:20:00,35.42,35.45,35.4,35.43,97200.0,24.9927,25.0139,24.9786,24.9998,97200.0
2011-04-19 11:30:00,35.43,35.5,35.42,35.49,131700.0,24.9998,25.0492,24.9927,25.0421,131700.0
2011-04-19 11:40:00,35.49,35.49,35.44,35.49,75100.0,25.0421,25.0421,25.0068,25.0421,75100.0
2011-04-19 11:50:00,35.48,35.49,35.48,35.48,25900.0,25.0351,25.0421,25.0351,25.0351,25900.0
2011-04-19 12:00:00,35.48,35.49,35.43,35.45,56600.0,25.0351,25.0421,24.9998,25.0139,56600.0
2011-04-19 12:10:00,35.45,35.47,35.43,35.45,38100.0,25.0139,25.028,24.9998,25.0139,38100.0
2011-04-19 12:20:00,35.46,35.51,35.45,35.51,54500.0,25.0209,25.0562,25.0139,25.0562,54500.0
2011-04-19 12:30:00,35.51,35.53,35.47,35.49,50300.0,25.0562,25.0703,25.028,25.0421,50300.0
2011-04-19 12:40:00,35.48,35.5,35.46,35.47,58000.0,25.0351,25.0492,25.0209,25.028,58000.0
2011-04-19 12:50:00,35.46,35.49,35.45,35.46,28300.0,25.0209,25.0421,25.0139,25.0209,28300.0
2011-04-19 13:00:00,35.46,35.5,35.45,35.45,64600.0,25.0209,25.0492,25.0139,25.0139,64600.0
2011-04-19 13:10:00,35.45,35.47,35.45,35.46,37900.0,25.0139,25.028,25.0139,25.0209,37900.0
2011-04-19 13:20:00,35.45,35.46,35.42,35.43,111300.0,25.0139,25.0209,24.9927,24.9998,111300.0
2011-04-19 13:30:00,35.43,35.43,35.41,35.42,30000.0,24.9998,24.9998,24.9857,24.9927,30000.0
2011-04-19 13:40:00,35.43,35.49,35.42,35.47,62900.0,24.9998,25.0421,24.9927,25.028,62900.0
2011-04-19 13:50:00,35.47,35.5,35.45,35.5,162400.0,25.028,25.0492,25.0139,25.0492,162400.0
2011-04-19 14:00:00,35.5,35.56,35.49,35.56,64400.0,25.0492,25.0915,25.0421,25.0915,64400.0
2011-04-19 14:10:00,35.56,35.62,35.55,35.62,118700.0,25.0915,25.1338,25.0845,25.1338,118700.0
2011-04-19 14:20:00,35.62,35.65,35.61,35.63,107200.0,25.1338,25.155,25.1268,25.1409,107200.0
2011-04-19 14:30:00,35.62,35.64,35.61,35.63,68300.0,25.1338,25.148,25.1268,25.1409,68300.0
2011-04-19 14:40:00,35.63,35.63,35.58,35.59,95300.0,25.1409,25.1409,25.1056,25.1127,95300.0
2011-04-19 14:50:00,35.59,35.59,35.57,35.58,64500.0,25.1127,25.1127,25.0986,25.1056,64500.0
2011-04-19 15:00:00,35.57,35.61,35.57,35.61,116100.0,25.0986,25.1268,25.0986,25.1268,116100.0
2011-04-19 15:10:00,35.61,35.68,35.59,35.67,393700.0,25.1268,25.1762,25.1127,25.1691,393700.0
2011-04-19 15:20:00,35.68,35.7,35.67,35.68,162100.0,25.1762,25.1903,25.1691,25.1762,162100.0
2011-04-19 15:30:00,35.68,35.71,35.67,35.71,234600.0,25.1762,25.1973,25.1691,25.1973,234600.0
2011-04-19 15:40:00,35.71,35.71,35.66,35.66,243700.0,25.1973,25.1973,25.1621,25.1621,243700.0
2011-04-19 15:50:00,35.66,35.69,35.64,35.69,524600.0,25.1621,25.1832,25.148,25.1832,524600.0
2011-04-20 09:30:00,35.99,36.07,35.92,35.98,275300.0,25.3949,25.4514,25.3455,25.3879,275300.0
2011-04-20 09:40:00,35.98,35.99,35.94,35.98,145900.0,25.3879,25.3949,25.3596,25.3879,145900.0
2011-04-20 09:50:00,35.98,35.98,35.94,35.95,78400.0,25.3879,25.3879,25.3596,25.3667,78400.0
2011-04-20 10:00:00,35.95,35.95,35.91,35.95,174200.0,25.3667,25.3667,25.3385,25.3667,174200.0
2011-04-20 10:10:00,35.95,35.98,35.92,35.96,158500.0,25.3667,25.3879,25.3455,25.3738,158500.0
2011-04-20 10:20:00,35.96,35.97,35.92,35.94,110600.0,25.3738,25.3808,25.3455,25.3596,110600.0
2011-04-20 10:30:00,35.93,35.96,35.93,35.94,87000.0,25.3526,25.3738,25.3526,25.3596,87000.0
2011-04-20 10:40:00,35.95,35.98,35.94,35.98,76500.0,25.3667,25.3879,25.3596,25.3879,76500.0
2011-04-20 10:50:00,35.97,35.99,35.95,35.98,82200.0,25.3808,25.3949,25.3667,25.3879,82200.0
2011-04-20 11:00:00,35.99,35.99,35.94,35.97,74200.0,25.3949,25.3949,25.3596,25.3808,74200.0
2011-04-20 11:10:00,35.97,35.99,35.95,35.99,76400.0,25.3808,25.3949,25.3667,25.3949,76400.0
2011-04-20 11:20:00,35.99,36.0,35.98,36.0,119400.0,25.3949,25.402,25.3879,25.402,119400.0
2011-04-20 11:30:00,35.99,36.0,35.97,35.97,111400.0,25.3949,25.402,25.3808,25.3808,111400.0
2011-04-20 11:40:00,35.98,35.99,35.95,35.96,96900.0,25.3879,25.3949,25.3667,25.3738,96900.0
2011-04-20 11:50:00,35.97,36.0,35.96,35.99,74400.0,25.3808,25.402,25.3738,25.3949,74400.0
2011-04-20 12:00:00,35.99,36.0,35.97,35.99,106800.0,25.3949,25.402,25.3808,25.3949,106800.0
2011-04-20 12:10:00,36.0,36.0,35.94,35.95,152900.0,25.402,25.402,25.3596,25.3667,152900.0
2011-04-20 12:20:00,35.96,35.97,35.95,35.95,446400.0,25.3738,25.3808,25.3667,25.3667,446400.0
2011-04-20 12:30:00,35.95,35.98,35.95,35.98,170000.0,25.3667,25.3879,25.3667,25.3879,170000.0
2011-04-20 12:40:00,35.98,35.99,35.95,35.95,89000.0,25.3879,25.3949,25.3667,25.3667,89000.0
2011-04-20 12:50:00,35.95,35.98,35.95,35.98,55900.0,25.3667,25.3879,25.3667,25.3879,55900.0
2011-04-20 13:00:00,35.98,36.0,35.96,36.0,330900.0,25.3879,25.402,25.3738,25.402,330900.0
2011-04-20 13:10:00,36.0,36.0,35.97,36.0,556000.0,25.402,25.402,25.3808,25.402,556000.0
2011-04-20 13:20:00,36.0,36.02,35.98,36.0,210900.0,25.402,25.4161,25.3879,25.402,210900.0
2011-04-20 13:30:00,35.99,36.0,35.96,35.98,94000.0,25.3949,25.402,25.3738,25.3879,94000.0
2011-04-20 13:40:00,35.98,36.0,35.96,36.0,112000.0,25.3879,25.402,25.3738,25.402,112000.0
2011-04-20 13:50:00,36.0,36.03,35.99,36.0,107500.0,25.402,25.4231,25.3949,25.402,107500.0
2011-04-20 14:00:00,36.01,36.02,36.0,36.02,53600.0,25.409,25.4161,25.402,25.4161,53600.0
2011-04-20 14:10:00,36.02,36.03,36.0,36.02,63100.0,25.4161,25.4231,25.402,25.4161,63100.0
2011-04-20 14:20:00,36.02,36.04,36.0,36.03,87400.0,25.4161,25.4302,25.402,25.4231,87400.0
2011-04-20 14:30:00,36.03,36.05,36.03,36.04,69900.0,25.4231,25.4373,25.4231,25.4302,69900.0
2011-04-20 14:40:00,36.04,36.06,36.04,36.06,118000.0,25.4302,25.4443,25.4302,25.4443,118000.0
2011-04-20 14:50:00,36.06,36.09,36.05,36.09,222400.0,25.4443,25.4655,25.4373,25.4655,222400.0
2011-04-20 15:00:00,36.09,36.1,36.05,36.09,314400.0,25.4655,25.4725,25.4373,25.4655,314400.0
2011-04-20 15:10:00,36.09,36.12,36.08,36.1,134300.0,25.4655,25.4866,25.4584,25.4725,134300.0
2011-04-20 15:20:00,36.11,36.12,36.08,36.1,204100.0,25.4796,25.4866,25.4584,25.4725,204100.0
2011-04-20 15:30:00,36.1,36.12,36.09,36.11,211600.0,25.4725,25.4866,25.4655,25.4796,211600.0
2011-04-20 15:40:00,36.12,36.14,36.1,36.11,282300.0,25.4866,25.5008,25.4725,25.4796,282300.0
2011-04-20 15:50:00,36.1,36.14,36.1,36.14,462400.0,25.4725,25.5008,25.4725,25.5008,462400.0
2011-04-21 09:30:00,36.12,36.15,36.02,36.06,159900.0,25.4866,25.5078,25.4161,25.4443,159900.0
2011-04-21 09:40:00,36.06,36.11,36.04,36.1,107000.0,25.4443,25.4796,25.4302,25.4725,107000.0
2011-04-21 09:50:00,36.1,36.19,36.1,36.19,167800.0,25.4725,25.536,25.4725,25.536,167800.0
2011-04-21 10:00:00,36.18,36.27,36.11,36.26,209900.0,25.529,25.5925,25.4796,25.5854,209900.0
2011-04-21 10:10:00,36.26,36.35,36.25,36.34,310900.0,25.5854,25.6489,25.5784,25.6419,310900.0
2011-04-21 10:20:00,36.35,36.43,36.34,36.38,183500.0,25.6489,25.7054,25.6419,25.6701,183500.0
2011-04-21 10:30:00,36.38,36.41,36.37,36.4,245500.0,25.6701,25.6913,25.6631,25.6842,245500.0
2011-04-21 10:40:00,36.4,36.45,36.38,36.39,411800.0,25.6842,25.7195,25.6701,25.6772,411800.0
2011-04-21 10:50:00,36.39,36.49,36.38,36.49,355800.0,25.6772,25.7477,25.6701,25.7477,355800.0
2011-04-21 11:00:00,36.49,36.5,36.45,36.49,441900.0,25.7477,25.7548,25.7195,25.7477,441900.0
2011-04-21 11:10:00,36.49,36.5,36.42,36.48,246100.0,25.7477,25.7548,25.6983,25.7407,246100.0
2011-04-21 11:20:00,36.48,36.48,36.41,36.47,316500.0,25.7407,25.7407,25.6913,25.7336,316500.0
2011-04-21 11:30:00,36.47,36.5,36.47,36.48,153200.0,25.7336,25.7548,25.7336,25.7407,153200.0
2011-04-21 11:40:00,36.48,36.49,36.44,36.45,149700.0,25.7407,25.7477,25.7124,25.7195,149700.0
2011-04-21 11:50:00,36.45,36.49,36.45,36.48,100000.0,25.7195,25.7477,25.7195,25.7407,100000.0
2011-04-21 12:00:00,36.48,36.53,36.48,36.52,173200.0,25.7407,25.7759,25.7407,25.7689,173200.0
2011-04-21 12:10:00,36.52,36.6,36.52,36.58,284100.0,25.7689,25.8253,25.7689,25.8112,284100.0
2011-04-21 12:20:00,36.58,36.64,36.58,36.63,185400.0,25.8112,25.8536,25.8112,25.8465,185400.0
2011-04-21 12:30:00,36.63,36.69,36.63,36.66,430500.0,25.8465,25.8888,25.8465,25.8677,430500.0
2011-04-21 12:40:00,36.66,36.67,36.61,36.65,171300.0,25.8677,25.8747,25.8324,25.8606,171300.0
2011-04-21 12:50:00,36.65,36.68,36.64,36.67,185900.0,25.8606,25.8818,25.8536,25.8747,185900.0
2011-04-21 13:00:00,36.67,36.71,36.66,36.66,311400.0,25.8747,25.903,25.8677,25.8677,311400.0
2011-04-21 13:10:00,36.66,36.66,36.64,36.66,167800.0,25.8677,25.8677,25.8536,25.8677,167800.0
2011-04-21 13:20:00,36.65,36.66,36.6,36.6,133200.0,25.8606,25.8677,25.8253,25.8253,133200.0
2011-04-21 13:30:00,36.6,36.61,36.48,36.48,94200.0,25.8253,25.8324,25.7407,25.7407,94200.0
2011-04-21 13:40:00,36.49,36.54,36.45,36.5,182700.0,25.7477,25.783,25.7195,25.7548,182700.0
2011-04-21 13:50:00,36.51,36.52,36.43,36.5,275100.0,25.7618,25.7689,25.7054,25.7548,275100.0
2011-04-21 14:00:00,36.5,36.59,36.48,36.48,197300.0,25.7548,25.8183,25.7407,25.7407,197300.0
2011-04-21 14:10:00,36.49,36.5,36.45,36.46,188600.0,25.7477,25.7548,25.7195,25.7266,188600.0
2011-04-21 14:20:00,36.46,36.53,36.44,36.51,215400.0,25.7266,25.7759,25.7124,25.7618,215400.0
2011-04-21 14:30:00,36.5,36.52,36.48,36.52,194500.0,25.7548,25.7689,25.7407,25.7689,194500.0
2011-04-21 14:40:00,36.52,36.52,36.49,36.5,221800.0,25.7689,25.7689,25.7477,25.7548,221800.0
2011-04-21 14:50:00,36.5,36.51,36.46,36.46,116300.0,25.7548,25.7618,25.7266,25.7266,116300.0
2011-04-21 15:00:00,36.47,36.47,36.38,36.38,166000.0,25.7336,25.7336,25.6701,25.6701,166000.0
2011-04-21 15:10:00,36.39,36.39,36.35,36.38,108600.0,25.6772,25.6772,25.6489,25.6701,108600.0
2011-04-21 15:20:00,36.38,36.38,36.29,36.3,176600.0,25.6701,25.6701,25.6066,25.6137,176600.0
2011-04-21 15:30:00,36.3,36.32,36.25,36.26,438600.0,25.6137,25.6278,25.5784,25.5854,438600.0
2011-04-21 15:40:00,36.26,36.3,36.26,36.27,451400.0,25.5854,25.6137,25.5854,25.5925,451400.0
2011-04-21 15:50:00,36.27,36.29,36.23,36.26,943400.0,25.5925,25.6066,25.5643,25.5854,943400.0
2011-04-25 09:30:00,36.24,36.26,36.09,36.11,240700.0,25.5713,25.5854,25.4655,25.4796,240700.0
2011-04-25 09:40:00,36.12,36.2,36.11,36.19,114100.0,25.4866,25.5431,25.4796,25.536,114100.0
2011-04-25 09:50:00,36.2,36.2,36.11,36.17,79800.0,25.5431,25.5431,25.4796,25.5219,79800.0
2011-04-25 10:00:00,36.18,36.19,36.14,36.14,60000.0,25.529,25.536,25.5008,25.5008,60000.0
2011-04-25 10:10:00,36.14,36.17,36.12,36.16,68900.0,25.5008,25.5219,25.4866,25.5149,68900.0
2011-04-25 10:20:00,36.17,36.18,36.15,36.17,86200.0,25.5219,25.529,25.5078,25.5219,86200.0
2011-04-25 10:30:00,36.16,36.2,36.16,36.16,84300.0,25.5149,25.5431,25.5149,25.5149,84300.0
2011-04-25 10:40:00,36.16,36.23,36.16,36.23,91400.0,25.5149,25.5643,25.5149,25.5643,91400.0
2011-04-25 10:50:00,36.22,36.23,36.18,36.22,86500.0,25.5572,25.5643,25.529,25.5572,86500.0
2011-04-25 11:00:00,36.21,36.22,36.19,36.2,48300.0,25.5502,25.5572,25.536,25.5431,48300.0
2011-04-25 11:10:00,36.19,36.2,36.15,36.15,72400.0,25.536,25.5431,25.5078,25.5078,72400.0
2011-04-25 11:20:00,36.16,36.16,36.15,36.16,35000.0,25.5149,25.5149,25.5078,25.5149,35000.0
2011-04-25 11:30:00,36.16,36.17,36.12,36.15,76400.0,25.5149,25.5219,25.4866,25.5078,76400.0
2011-04-25 11:40:00,36.14,36.16,36.11,36.11,52500.0,25.5008,25.5149,25.4796,25.4796,52500.0
2011-04-25 11:50:00,36.11,36.17,36.11,36.17,44200.0,25.4796,25.5219,25.4796,25.5219,44200.0
2011-04-25 12:00:00,36.17,36.17,36.16,36.17,37500.0,25.5219,25.5219,25.5149,25.5219,37500.0
2011-04-25 12:10:00,36.16,36.17,36.15,36.15,35900.0,25.5149,25.5219,25.5078,25.5078,35900.0
2011-04-25 12:20:00,36.16,36.16,36.13,36.14,35000.0,25.5149,25.5149,25.4937,25.5008,35000.0
2011-04-25 12:30:00,36.14,36.17,36.13,36.17,45600.0,25.5008,25.5219,25.4937,25.5219,45600.0
2011-04-25 12:40:00,36.16,36.17,36.15,36.16,52300.0,25.5149,25.5219,25.5078,25.5149,52300.0
2011-04-25 12:50:00,36.16,36.16,36.14,36.16,52200.0,25.5149,25.5149,25.5008,25.5149,52200.0
2011-04-25 13:00:00,36.16,36.2,36.15,36.2,72500.0,25.5149,25.5431,25.5078,25.5431,72500.0
2011-04-25 13:10:00,36.2,36.22,36.19,36.21,41500.0,25.5431,25.5572,25.536,25.5502,41500.0
2011-04-25 13:20:00,36.21,36.25,36.2,36.25,75700.0,25.5502,25.5784,25.5431,25.5784,75700.0
2011-04-25 13:30:00,36.25,36.25,36.22,36.23,58700.0,25.5784,25.5784,25.5572,25.5643,58700.0
2011-04-25 13:40:00,36.23,36.23,36.19,36.19,53100.0,25.5643,25.5643,25.536,25.536,53100.0
2011-04-25 13:50:00,36.2,36.22,36.19,36.22,38200.0,25.5431,25.5572,25.536,25.5572,38200.0
2011-04-25 14:00:00,36.22,36.26,36.21,36.26,47500.0,25.5572,25.5854,25.5502,25.5854,47500.0
2011-04-25 14:10:00,36.25,36.26,36.24,36.26,59000.0,25.5784,25.5854,25.5713,25.5854,59000.0
2011-04-25 14:20:00,36.25,36.25,36.22,36.23,43700.0,25.5784,25.5784,25.5572,25.5643,43700.0
2011-04-25 14:30:00,36.23,36.28,36.22,36.27,76800.0,25.5643,25.5995,25.5572,25.5925,76800.0
2011-04-25 14:40:00,36.26,36.27,36.24,36.24,64000.0,25.5854,25.5925,25.5713,25.5713,64000.0
2011-04-25 14:50:00,36.24,36.25,36.23,36.24,100600.0,25.5713,25.5784,25.5643,25.5713,100600.0
2011-04-25 15:00:00,36.24,36.24,36.23,36.24,114000.0,25.5713,25.5713,25.5643,25.5713,114000.0
2011-04-25 15:10:00,36.24,36.24,36.2,36.2,102300.0,25.5713,25.5713,25.5431,25.5431,102300.0
2011-04-25 15:20:00,36.2,36.21,36.16,36.2,149100.0,25.5431,25.5502,25.5149,25.5431,149100.0
2011-04-25 15:30:00,36.2,36.22,36.19,36.2,154500.0,25.5431,25.5572,25.536,25.5431,154500.0
2011-04-25 15:40:00,36.2,36.2,36.14,36.17,211800.0,25.5431,25.5431,25.5008,25.5219,211800.0
2011-04-25 15:50:00,36.16,36.22,36.16,36.21,279800.0,25.5149,25.5572,25.5149,25.5502,279800.0
2011-04-26 09:30:00,36.49,36.5,36.33,36.39,211000.0,25.7477,25.7548,25.6348,25.6772,211000.0
2011-04-26 09:40:00,36.39,36.49,36.36,36.45,86600.0,25.6772,25.7477,25.656,25.7195,86600.0
2011-04-26 09:50:00,36.45,36.53,36.45,36.52,93700.0,25.7195,25.7759,25.7195,25.7689,93700.0
2011-04-26 10:00:00,36.52,36.58,36.52,36.56,264300.0,25.7689,25.8112,25.7689,25.7971,264300.0
2011-04-26 10:10:00,36.57,36.57,36.53,36.54,346200.0,25.8042,25.8042,25.7759,25.783,346200.0
2011-04-26 10:20:00,36.55,36.57,36.52,36.52,183000.0,25.7901,25.8042,25.7689,25.7689,183000.0
2011-04-26 10:30:00,36.52,36.55,36.5,36.5,179400.0,25.7689,25.7901,25.7548,25.7548,179400.0
2011-04-26 10:40:00,36.5,36.62,36.5,36.62,145700.0,25.7548,25.8395,25.7548,25.8395,145700.0
2011-04-26 10:50:00,36.62,36.69,36.62,36.68,99200.0,25.8395,25.8888,25.8395,25.8818,99200.0
2011-04-26 11:00:00,36.69,36.72,36.67,36.71,101500.0,25.8888,25.91,25.8747,25.903,101500.0
2011-04-26 11:10:00,36.72,36.8,36.71,36.73,332000.0,25.91,25.9665,25.903,25.9171,332000.0
2011-04-26 11:20:00,36.73,36.76,36.7,36.75,197900.0,25.9171,25.9382,25.8959,25.9312,197900.0
2011-04-26 11:30:00,36.75,36.82,36.75,36.8,133300.0,25.9312,25.9806,25.9312,25.9665,133300.0
2011-04-26 11:40:00,36.8,36.8,36.75,36.78,49300.0,25.9665,25.9665,25.9312,25.9524,49300.0
2011-04-26 11:50:00,36.77,36.79,36.77,36.79,58900.0,25.9453,25.9594,25.9453,25.9594,58900.0
2011-04-26 12:00:00,36.78,36.8,36.77,36.77,64300.0,25.9524,25.9665,25.9453,25.9453,64300.0
2011-04-26 12:10:00,36.77,36.78,36.69,36.69,63700.0,25.9453,25.9524,25.8888,25.8888,63700.0
2011-04-26 12:20:00,36.7,36.7,36.66,36.66,54000.0,25.8959,25.8959,25.8677,25.8677,54000.0
2011-04-26 12:30:00,36.66,36.73,36.65,36.72,98300.0,25.8677,25.9171,25.8606,25.91,98300.0
2011-04-26 12:40:00,36.72,36.74,36.71,36.74,61400.0,25.91,25.9241,25.903,25.9241,61400.0
2011-04-26 12:50:00,36.74,36.75,36.73,36.73,62700.0,25.9241,25.9312,25.9171,25.9171,62700.0
2011-04-26 13:00:00,36.74,36.74,36.71,36.72,50900.0,25.9241,25.9241,25.903,25.91,50900.0
2011-04-26 13:10:00,36.72,36.72,36.69,36.7,55400.0,25.91,25.91,25.8888,25.8959,55400.0
2011-04-26 13:20:00,36.7,36.75,36.69,36.75,81200.0,25.8959,25.9312,25.8888,25.9312,81200.0
2011-04-26 13:30:00,36.74,36.75,36.72,36.72,183000.0,25.9241,25.9312,25.91,25.91,183000.0
2011-04-26 13:40:00,36.73,36.75,36.71,36.74,52100.0,25.9171,25.9312,25.903,25.9241,52100.0
2011-04-26 13:50:00,36.74,36.78,36.74,36.74,197500.0,25.9241,25.9524,25.9241,25.9241,197500.0
2011-04-26 14:00:00,36.74,36.75,36.74,36.74,60900.0,25.9241,25.9312,25.9241,25.9241,60900.0
2011-04-26 14:10:00,36.74,36.75,36.72,36.75,71500.0,25.9241,25.9312,25.91,25.9312,71500.0
2011-04-26 14:20:00,36.74,36.75,36.71,36.72,92400.0,25.9241,25.9312,25.903,25.91,92400.0
2011-04-26 14:30:00,36.72,36.76,36.7,36.76,95100.0,25.91,25.9382,25.8959,25.9382,95100.0
2011-04-26 14:40:00,36.76,36.81,36.75,36.81,127900.0,25.9382,25.9735,25.9312,25.9735,127900.0
2011-04-26 14:50:00,36.81,36.85,36.8,36.83,135300.0,25.9735,26.0017,25.9665,25.9876,135300.0
2011-04-26 15:00:00,36.84,36.88,36.84,36.87,288000.0,25.9947,26.0229,25.9947,26.0159,288000.0
2011-04-26 15:10:00,36.87,36.92,36.87,36.91,202900.0,26.0159,26.0511,26.0159,26.0441,202900.0
2011-04-26 15:20:00,36.91,36.92,36.89,36.9,196400.0,26.0441,26.0511,26.03,26.037,196400.0
2011-04-26 15:30:00,36.89,36.91,36.8,36.81,314000.0,26.03,26.0441,25.9665,25.9735,314000.0
2011-04-26 15:40:00,36.8,36.9,36.8,36.86,320500.0,25.9665,26.037,25.9665,26.0088,320500.0
2011-04-26 15:50:00,36.85,36.86,36.81,36.84,538500.0,26.0017,26.0088,25.9735,25.9947,538500.0
2011-04-27 09:30:00,36.79,36.96,36.78,36.82,268300.0,25.9594,26.0794,25.9524,25.9806,268300.0
2011-04-27 09:40:00,36.83,37.0,36.82,36.99,178600.0,25.9876,26.1076,25.9806,26.1005,178600.0
2011-04-27 09:50:00,36.99,37.06,36.98,37.06,199000.0,26.1005,26.1499,26.0935,26.1499,199000.0
2011-04-27 10:00:00,37.06,37.07,37.0,37.01,157600.0,26.1499,26.157,26.1076,26.1146,157600.0
2011-04-27 10:10:00,37.01,37.06,37.01,37.03,266800.0,26.1146,26.1499,26.1146,26.1288,266800.0
2011-04-27 10:20:00,37.04,37.1,37.03,37.09,194300.0,26.1358,26.1781,26.1288,26.1711,194300.0
2011-04-27 10:30:00,37.09,37.09,37.07,37.09,102800.0,26.1711,26.1711,26.157,26.1711,102800.0
2011-04-27 10:40:00,37.09,37.17,37.08,37.14,206900.0,26.1711,26.2275,26.164,26.2064,206900.0
2011-04-27 10:50:00,37.14,37.17,37.13,37.16,88000.0,26.2064,26.2275,26.1993,26.2205,88000.0
2011-04-27 11:00:00,37.16,37.2,37.12,37.12,175500.0,26.2205,26.2487,26.1923,26.1923,175500.0
2011-04-27 11:10:00,37.12,37.16,37.11,37.16,133900.0,26.1923,26.2205,26.1852,26.2205,133900.0
2011-04-27 11:20:00,37.16,37.17,37.13,37.14,122000.0,26.2205,26.2275,26.1993,26.2064,122000.0
2011-04-27 11:30:00,37.14,37.15,37.09,37.09,114400.0,26.2064,26.2134,26.1711,26.1711,114400.0
2011-04-27 11:40:00,37.09,37.11,37.0,37.01,166600.0,26.1711,26.1852,26.1076,26.1146,166600.0
2011-04-27 11:50:00,37.02,37.07,36.98,36.98,207300.0,26.1217,26.157,26.0935,26.0935,207300.0
2011-04-27 12:00:00,36.99,37.02,36.96,37.02,76400.0,26.1005,26.1217,26.0794,26.1217,76400.0
2011-04-27 12:10:00,37.02,37.1,37.01,37.1,60500.0,26.1217,26.1781,26.1146,26.1781,60500.0
2011-04-27 12:20:00,37.09,37.1,37.05,37.06,104200.0,26.1711,26.1781,26.1429,26.1499,104200.0
2011-04-27 12:30:00,37.06,37.11,37.05,37.09,113300.0,26.1499,26.1852,26.1429,26.1711,113300.0
2011-04-27 12:40:00,37.09,37.14,37.09,37.14,94500.0,26.1711,26.2064,26.1711,26.2064,94500.0
2011-04-27 12:50:00,37.14,37.15,37.1,37.13,92800.0,26.2064,26.2134,26.1781,26.1993,92800.0
2011-04-27 13:00:00,37.13,37.14,37.07,37.11,57300.0,26.1993,26.2064,26.157,26.1852,57300.0
2011-04-27 13:10:00,37.11,37.14,37.09,37.11,54500.0,26.1852,26.2064,26.1711,26.1852,54500.0
2011-04-27 13:20:00,37.12,37.14,37.1,37.14,46600.0,26.1923,26.2064,26.1781,26.2064,46600.0
2011-04-27 13:30:00,37.14,37.15,37.11,37.15,100500.0,26.2064,26.2134,26.1852,26.2134,100500.0
2011-04-27 13:40:00,37.14,37.16,37.13,37.15,155000.0,26.2064,26.2205,26.1993,26.2134,155000.0
2011-04-27 13:50:00,37.15,37.17,37.13,37.15,124400.0,26.2134,26.2275,26.1993,26.2134,124400.0
2011-04-27 14:00:00,37.16,37.16,37.12,37.14,148200.0,26.2205,26.2205,26.1923,26.2064,148200.0
2011-04-27 14:10:00,37.13,37.14,37.06,37.08,131400.0,26.1993,26.2064,26.1499,26.164,131400.0
2011-04-27 14:20:00,37.09,37.11,37.08,37.1,108900.0,26.1711,26.1852,26.164,26.1781,108900.0
2011-04-27 14:30:00,37.1,37.14,37.1,37.14,81200.0,26.1781,26.2064,26.1781,26.2064,81200.0
2011-04-27 14:40:00,37.14,37.16,37.13,37.15,110000.0,26.2064,26.2205,26.1993,26.2134,110000.0
2011-04-27 14:50:00,37.16,37.17,37.14,37.16,211900.0,26.2205,26.2275,26.2064,26.2205,211900.0
2011-04-27 15:00:00,37.16,37.17,37.11,37.12,174800.0,26.2205,26.2275,26.1852,26.1923,174800.0
2011-04-27 15:10:00,37.12,37.16,37.12,37.16,96800.0,26.1923,26.2205,26.1923,26.2205,96800.0
2011-04-27 15:20:00,37.15,37.21,37.15,37.18,360500.0,26.2134,26.2558,26.2134,26.2346,360500.0
2011-04-27 15:30:00,37.19,37.25,37.18,37.24,315000.0,26.2417,26.284,26.2346,26.2769,315000.0
2011-04-27 15:40:00,37.24,37.28,37.24,37.28,494700.0,26.2769,26.3052,26.2769,26.3052,494700.0
2011-04-27 15:50:00,37.28,37.29,37.19,37.21,672200.0,26.3052,26.3122,26.2417,26.2558,672200.0
2011-04-28 09:30:00,37.13,37.21,37.02,37.05,285300.0,26.1993,26.2558,26.1217,26.1429,285300.0
2011-04-28 09:40:00,37.05,37.19,37.04,37.17,112600.0,26.1429,26.2417,26.1358,26.2275,112600.0
2011-04-28 09:50:00,37.18,37.18,37.08,37.08,55700.0,26.2346,26.2346,26.164,26.164,55700.0
2011-04-28 10:00:00,37.08,37.16,37.06,37.15,83600.0,26.164,26.2205,26.1499,26.2134,83600.0
2011-04-28 10:10:00,37.15,37.21,37.14,37.21,92300.0,26.2134,26.2558,26.2064,26.2558,92300.0
2011-04-28 10:20:00,37.21,37.27,37.19,37.27,81000.0,26.2558,26.2981,26.2417,26.2981,81000.0
2011-04-28 10:30:00,37.27,37.3,37.25,37.26,81600.0,26.2981,26.3193,26.284,26.291,81600.0
2011-04-28 10:40:00,37.27,37.32,37.25,37.31,84700.0,26.2981,26.3334,26.284,26.3263,84700.0
2011-04-28 10:50:00,37.32,37.34,37.3,37.34,52400.0,26.3334,26.3475,26.3193,26.3475,52400.0
2011-04-28 11:00:00,37.33,37.34,37.27,37.28,51300.0,26.3404,26.3475,26.2981,26.3052,51300.0
2011-04-28 11:10:00,37.27,37.3,37.27,37.29,41800.0,26.2981,26.3193,26.2981,26.3122,41800.0
2011-04-28 11:20:00,37.28,37.29,37.24,37.24,53000.0,26.3052,26.3122,26.2769,26.2769,53000.0
2011-04-28 11:30:00,37.23,37.29,37.22,37.24,66200.0,26.2699,26.3122,26.2628,26.2769,66200.0
2011-04-28 11:40:00,37.24,37.3,37.24,37.28,51600.0,26.2769,26.3193,26.2769,26.3052,51600.0
2011-04-28 11:50:00,37.28,37.29,37.25,37.26,50900.0,26.3052,26.3122,26.284,26.291,50900.0
2011-04-28 12:00:00,37.25,37.26,37.2,37.24,57700.0,26.284,26.291,26.2487,26.2769,57700.0
2011-04-28 12:10:00,37.24,37.28,37.22,37.24,57500.0,26.2769,26.3052,26.2628,26.2769,57500.0
2011-04-28 12:20:00,37.24,37.26,37.22,37.23,83700.0,26.2769,26.291,26.2628,26.2699,83700.0
2011-04-28 12:30:00,37.23,37.23,37.19,37.21,60100.0,26.2699,26.2699,26.2417,26.2558,60100.0
2011-04-28 12:40:00,37.22,37.28,37.19,37.19,228400.0,26.2628,26.3052,26.2417,26.2417,228400.0
2011-04-28 12:50:00,37.2,37.22,37.15,37.15,80500.0,26.2487,26.2628,26.2134,26.2134,80500.0
2011-04-28 13:00:00,37.16,37.19,37.15,37.19,77400.0,26.2205,26.2417,26.2134,26.2417,77400.0
2011-04-28 13:10:00,37.19,37.23,37.15,37.16,246100.0,26.2417,26.2699,26.2134,26.2205,246100.0
2011-04-28 13:20:00,37.15,37.28,37.15,37.28,135700.0,26.2134,26.3052,26.2134,26.3052,135700.0
2011-04-28 13:30:00,37.28,37.33,37.27,37.33,53100.0,26.3052,26.3404,26.2981,26.3404,53100.0
2011-04-28 13:40:00,37.32,37.35,37.32,37.35,36200.0,26.3334,26.3545,26.3334,26.3545,36200.0
2011-04-28 13:50:00,37.35,37.39,37.34,37.39,67600.0,26.3545,26.3828,26.3475,26.3828,67600.0
2011-04-28 14:00:00,37.39,37.42,37.38,37.4,172600.0,26.3828,26.4039,26.3757,26.3898,172600.0
2011-04-28 14:10:00,37.4,37.41,37.38,37.4,90600.0,26.3898,26.3969,26.3757,26.3898,90600.0
2011-04-28 14:20:00,37.4,37.4,37.35,37.37,52600.0,26.3898,26.3898,26.3545,26.3687,52600.0
2011-04-28 14:30:00,37.36,37.39,37.35,37.37,54300.0,26.3616,26.3828,26.3545,26.3687,54300.0
2011-04-28 14:40:00,37.37,37.38,37.32,37.32,76700.0,26.3687,26.3757,26.3334,26.3334,76700.0
2011-04-28 14:50:00,37.32,37.37,37.32,37.36,43600.0,26.3334,26.3687,26.3334,26.3616,43600.0
2011-04-28 15:00:00,37.36,37.37,37.28,37.28,99300.0,26.3616,26.3687,26.3052,26.3052,99300.0
2011-04-28 15:10:00,37.29,37.31,37.25,37.26,81300.0,26.3122,26.3263,26.284,26.291,81300.0
2011-04-28 15:20:00,37.25,37.29,37.25,37.29,77900.0,26.284,26.3122,26.284,26.3122,77900.0
2011-04-28 15:30:00,37.29,37.35,37.29,37.32,163300.0,26.3122,26.3545,26.3122,26.3334,163300.0
2011-04-28 15:40:00,37.33,37.36,37.32,37.34,168400.0,26.3404,26.3616,26.3334,26.3475,168400.0
2011-04-28 15:50:00,37.33,37.35,37.31,37.31,288000.0,26.3404,26.3545,26.3263,26.3263,288000.0
2011-04-29 09:30:00,37.31,37.46,37.31,37.34,198900.0,26.3263,26.4322,26.3263,26.3475,198900.0
2011-04-29 09:40:00,37.34,37.36,37.2,37.28,144000.0,26.3475,26.3616,26.2487,26.3052,144000.0
2011-04-29 09:50:00,37.28,37.32,37.21,37.26,89500.0,26.3052,26.3334,26.2558,26.291,89500.0
2011-04-29 10:00:00,37.25,37.3,37.22,37.26,124800.0,26.284,26.3193,26.2628,26.291,124800.0
2011-04-29 10:10:00,37.26,37.29,37.24,37.29,95600.0,26.291,26.3122,26.2769,26.3122,95600.0
2011-04-29 10:20:00,37.29,37.33,37.24,37.32,84700.0,26.3122,26.3404,26.2769,26.3334,84700.0
2011-04-29 10:30:00,37.31,37.34,37.28,37.29,75600.0,26.3263,26.3475,26.3052,26.3122,75600.0
2011-04-29 10:40:00,37.28,37.29,37.25,37.26,82600.0,26.3052,26.3122,26.284,26.291,82600.0
2011-04-29 10:50:00,37.26,37.26,37.21,37.23,126900.0,26.291,26.291,26.2558,26.2699,126900.0
2011-04-29 11:00:00,37.23,37.25,37.22,37.23,50800.0,26.2699,26.284,26.2628,26.2699,50800.0
2011-04-29 11:10:00,37.23,37.24,37.22,37.23,104700.0,26.2699,26.2769,26.2628,26.2699,104700.0
2011-04-29 11:20:00,37.22,37.24,37.22,37.24,69400.0,26.2628,26.2769,26.2628,26.2769,69400.0
2011-04-29 11:30:00,37.24,37.24,37.2,37.22,93300.0,26.2769,26.2769,26.2487,26.2628,93300.0
2011-04-29 11:40:00,37.22,37.24,37.21,37.24,48100.0,26.2628,26.2769,26.2558,26.2769,48100.0
2011-04-29 11:50:00,37.24,37.27,37.22,37.25,144200.0,26.2769,26.2981,26.2628,26.284,144200.0
2011-04-29 12:00:00,37.25,37.3,37.24,37.28,114000.0,26.284,26.3193,26.2769,26.3052,114000.0
2011-04-29 12:10:00,37.28,37.32,37.25,37.26,160000.0,26.3052,26.3334,26.284,26.291,160000.0
2011-04-29 12:20:00,37.26,37.28,37.24,37.28,101800.0,26.291,26.3052,26.2769,26.3052,101800.0
2011-04-29 12:30:00,37.27,37.31,37.27,37.3,53500.0,26.2981,26.3263,26.2981,26.3193,53500.0
2011-04-29 12:40:00,37.31,37.33,37.3,37.32,32900.0,26.3263,26.3404,26.3193,26.3334,32900.0
2011-04-29 12:50:00,37.32,37.34,37.32,37.34,30800.0,26.3334,26.3475,26.3334,26.3475,30800.0
2011-04-29 13:00:00,37.33,37.34,37.28,37.29,104300.0,26.3404,26.3475,26.3052,26.3122,104300.0
2011-04-29 13:10:00,37.28,37.32,37.28,37.3,73700.0,26.3052,26.3334,26.3052,26.3193,73700.0
2011-04-29 13:20:00,37.31,37.32,37.26,37.3,226700.0,26.3263,26.3334,26.291,26.3193,226700.0
2011-04-29 13:30:00,37.31,37.31,37.28,37.3,62700.0,26.3263,26.3263,26.3052,26.3193,62700.0
2011-04-29 13:40:00,37.3,37.31,37.29,37.3,39000.0,26.3193,26.3263,26.3122,26.3193,39000.0
2011-04-29 13:50:00,37.3,37.3,37.24,37.26,351000.0,26.3193,26.3193,26.2769,26.291,351000.0
2011-04-29 14:00:00,37.25,37.26,37.19,37.2,165800.0,26.284,26.291,26.2417,26.2487,165800.0
2011-04-29 14:10:00,37.2,37.21,37.15,37.18,153900.0,26.2487,26.2558,26.2134,26.2346,153900.0
2011-04-29 14:20:00,37.17,37.23,37.17,37.22,80200.0,26.2275,26.2699,26.2275,26.2628,80200.0
2011-04-29 14:30:00,37.22,37.23,37.21,37.22,52700.0,26.2628,26.2699,26.2558,26.2628,52700.0
2011-04-29 14:40:00,37.22,37.23,37.15,37.19,131100.0,26.2628,26.2699,26.2134,26.2417,131100.0
2011-04-29 14:50:00,37.2,37.2,37.18,37.18,65700.0,26.2487,26.2487,26.2346,26.2346,65700.0
2011-04-29 15:00:00,37.19,37.19,37.15,37.16,111900.0,26.2417,26.2417,26.2134,26.2205,111900.0
2011-04-29 15:10:00,37.16,37.19,37.13,37.14,132600.0,26.2205,26.2417,26.1993,26.2064,132600.0
2011-04-29 15:20:00,37.15,37.19,37.14,37.15,155000.0,26.2134,26.2417,26.2064,26.2134,155000.0
2011-04-29 15:30:00,37.15,37.16,37.07,37.07,269000.0,26.2134,26.2205,26.157,26.157,269000.0
2011-04-29 15:40:00,37.07,37.09,37.02,37.03,534700.0,26.157,26.1711,26.1217,26.1288,534700.0
2011-04-29 15:50:00,37.03,37.04,36.98,37.02,1134700.0,26.1288,26.1358,26.0935,26.1217,1134700.0
2011-05-02 09:30:00,37.21,37.35,37.19,37.21,479200.0,26.2558,26.3545,26.2417,26.2558,479200.0
2011-05-02 09:40:00,37.2,37.34,37.2,37.33,191900.0,26.2487,26.3475,26.2487,26.3404,191900.0
2011-05-02 09:50:00,37.34,37.35,37.3,37.35,106300.0,26.3475,26.3545,26.3193,26.3545,106300.0
2011-05-02 10:00:00,37.35,37.39,37.3,37.33,159100.0,26.3545,26.3828,26.3193,26.3404,159100.0
2011-05-02 10:10:00,37.33,37.37,37.32,37.36,111100.0,26.3404,26.3687,26.3334,26.3616,111100.0
2011-05-02 10:20:00,37.36,37.39,37.35,37.38,118700.0,26.3616,26.3828,26.3545,26.3757,118700.0
2011-05-02 10:30:00,37.38,37.41,37.34,37.36,124600.0,26.3757,26.3969,26.3475,26.3616,124600.0
2011-05-02 10:40:00,37.36,37.44,37.36,37.42,232100.0,26.3616,26.4181,26.3616,26.4039,232100.0
2011-05-02 10:50:00,37.43,37.44,37.38,37.44,126800.0,26.411,26.4181,26.3757,26.4181,126800.0
2011-05-02 11:00:00,37.44,37.49,37.44,37.46,152300.0,26.4181,26.4533,26.4181,26.4322,152300.0
2011-05-02 11:10:00,37.45,37.47,37.41,37.42,231300.0,26.4251,26.4392,26.3969,26.4039,231300.0
2011-05-02 11:20:00,37.41,37.44,37.37,37.44,185200.0,26.3969,26.4181,26.3687,26.4181,185200.0
2011-05-02 11:30:00,37.42,37.5,37.41,37.5,144900.0,26.4039,26.4604,26.3969,26.4604,144900.0
2011-05-02 11:40:00,37.49,37.5,37.46,37.49,134000.0,26.4533,26.4604,26.4322,26.4533,134000.0
2011-05-02 11:50:00,37.49,37.52,37.47,37.48,198100.0,26.4533,26.4745,26.4392,26.4463,198100.0
2011-05-02 12:00:00,37.48,37.48,37.39,37.4,118700.0,26.4463,26.4463,26.3828,26.3898,118700.0
2011-05-02 12:10:00,37.41,37.41,37.4,37.4,61600.0,26.3969,26.3969,26.3898,26.3898,61600.0
2011-05-02 12:20:00,37.41,37.41,37.37,37.38,133300.0,26.3969,26.3969,26.3687,26.3757,133300.0
2011-05-02 12:30:00,37.38,37.49,37.36,37.43,177100.0,26.3757,26.4533,26.3616,26.411,177100.0
2011-05-02 12:40:00,37.43,37.49,37.41,37.48,202400.0,26.411,26.4533,26.3969,26.4463,202400.0
2011-05-02 12:50:00,37.48,37.5,37.44,37.45,122300.0,26.4463,26.4604,26.4181,26.4251,122300.0
2011-05-02 13:00:00,37.44,37.46,37.43,37.44,50700.0,26.4181,26.4322,26.411,26.4181,50700.0
2011-05-02 13:10:00,37.44,37.48,37.43,37.43,136000.0,26.4181,26.4463,26.411,26.411,136000.0
2011-05-02 13:20:00,37.43,37.46,37.41,37.45,155800.0,26.411,26.4322,26.3969,26.4251,155800.0
2011-05-02 13:30:00,37.45,37.45,37.38,37.38,134600.0,26.4251,26.4251,26.3757,26.3757,134600.0
2011-05-02 13:40:00,37.39,37.4,37.36,37.4,91500.0,26.3828,26.3898,26.3616,26.3898,91500.0
2011-05-02 13:50:00,37.4,37.4,37.37,37.4,90800.0,26.3898,26.3898,26.3687,26.3898,90800.0
2011-05-02 14:00:00,37.4,37.4,37.36,37.37,437500.0,26.3898,26.3898,26.3616,26.3687,437500.0
2011-05-02 14:10:00,37.38,37.41,37.38,37.4,116400.0,26.3757,26.3969,26.3757,26.3898,116400.0
2011-05-02 14:20:00,37.4,37.4,37.37,37.4,78900.0,26.3898,26.3898,26.3687,26.3898,78900.0
2011-05-02 14:30:00,37.4,37.4,37.34,37.34,203200.0,26.3898,26.3898,26.3475,26.3475,203200.0
2011-05-02 14:40:00,37.34,37.4,37.33,37.35,263200.0,26.3475,26.3898,26.3404,26.3545,263200.0
2011-05-02 14:50:00,37.35,37.36,37.28,37.28,288300.0,26.3545,26.3616,26.3052,26.3052,288300.0
2011-05-02 15:00:00,37.29,37.38,37.24,37.34,630700.0,26.3122,26.3757,26.2769,26.3475,630700.0
2011-05-02 15:10:00,37.35,37.37,37.29,37.29,221600.0,26.3545,26.3687,26.3122,26.3122,221600.0
2011-05-02 15:20:00,37.29,37.36,37.29,37.32,189800.0,26.3122,26.3616,26.3122,26.3334,189800.0
2011-05-02 15:30:00,37.32,37.33,37.27,37.3,215200.0,26.3334,26.3404,26.2981,26.3193,215200.0
2011-05-02 15:40:00,37.3,37.3,37.23,37.25,299000.0,26.3193,26.3193,26.2699,26.284,299000.0
2011-05-02 15:50:00,37.25,37.31,37.24,37.3,832600.0,26.284,26.3263,26.2769,26.3193,832600.0
2011-05-03 09:30:00,37.45,37.55,37.31,37.42,377000.0,26.4251,26.4957,26.3263,26.4039,377000.0
2011-05-03 09:40:00,37.43,37.55,37.38,37.51,347400.0,26.411,26.4957,26.3757,26.4674,347400.0
2011-05-03 09:50:00,37.5,37.64,37.47,37.58,217000.0,26.4604,26.5592,26.4392,26.5168,217000.0
2011-05-03 10:00:00,37.59,37.75,37.58,37.73,200400.0,26.5239,26.6368,26.5168,26.6227,200400.0
2011-05-03 10:10:00,37.73,37.9,37.71,37.9,503600.0,26.6227,26.7426,26.6086,26.7426,503600.0
2011-05-03 10:20:00,37.89,37.93,37.84,37.87,315800.0,26.7356,26.7638,26.7003,26.7215,315800.0
2011-05-03 10:30:00,37.87,37.9,37.84,37.86,442800.0,26.7215,26.7426,26.7003,26.7144,442800.0
2011-05-03 10:40:00,37.86,37.88,37.8,37.8,417900.0,26.7144,26.7285,26.6721,26.6721,417900.0
2011-05-03 10:50:00,37.8,37.81,37.65,37.67,893300.0,26.6721,26.6791,26.5662,26.5803,893300.0
2011-05-03 11:00:00,37.67,37.83,37.65,37.82,594800.0,26.5803,26.6932,26.5662,26.6862,594800.0
2011-05-03 11:10:00,37.82,37.95,37.82,37.95,234600.0,26.6862,26.7779,26.6862,26.7779,234600.0
2011-05-03 11:20:00,37.95,38.0,37.94,37.99,203100.0,26.7779,26.8132,26.7709,26.8061,203100.0
2011-05-03 11:30:00,37.99,38.0,37.95,37.98,210900.0,26.8061,26.8132,26.7779,26.7991,210900.0
2011-05-03 11:40:00,37.99,38.11,37.97,38.09,601200.0,26.8061,26.8908,26.792,26.8767,601200.0
2011-05-03 11:50:00,38.08,38.64,38.08,38.24,986000.0,26.8696,27.2648,26.8696,26.9825,986000.0
2011-05-03 12:00:00,38.23,38.34,38.19,38.3,389800.0,26.9755,27.0531,26.9473,27.0249,389800.0
2011-05-03 12:10:00,38.3,38.42,38.28,38.4,305200.0,27.0249,27.1096,27.0108,27.0954,305200.0
2011-05-03 12:20:00,38.4,38.5,38.4,38.49,440900.0,27.0954,27.166,27.0954,27.1589,440900.0
2011-05-03 12:30:00,38.49,38.5,38.25,38.27,479800.0,27.1589,27.166,26.9896,27.0037,479800.0
2011-05-03 12:40:00,38.27,38.29,38.2,38.21,212500.0,27.0037,27.0178,26.9543,26.9614,212500.0
2011-05-03 12:50:00,38.21,38.26,38.16,38.25,225300.0,26.9614,26.9967,26.9261,26.9896,225300.0
2011-05-03 13:00:00,38.25,38.29,38.18,38.2,274700.0,26.9896,27.0178,26.9402,26.9543,274700.0
2011-05-03 13:10:00,38.2,38.22,38.15,38.22,209400.0,26.9543,26.9684,26.919,26.9684,209400.0
2011-05-03 13:20:00,38.22,38.25,38.2,38.2,128200.0,26.9684,26.9896,26.9543,26.9543,128200.0
2011-05-03 13:30:00,38.2,38.28,38.2,38.23,181400.0,26.9543,27.0108,26.9543,26.9755,181400.0
2011-05-03 13:40:00,38.22,38.26,38.13,38.19,228900.0,26.9684,26.9967,26.9049,26.9473,228900.0
2011-05-03 13:50:00,38.19,38.27,38.17,38.25,301900.0,26.9473,27.0037,26.9331,26.9896,301900.0
2011-05-03 14:00:00,38.25,38.31,38.23,38.27,801900.0,26.9896,27.0319,26.9755,27.0037,801900.0
2011-05-03 14:10:00,38.28,38.31,38.25,38.26,163300.0,27.0108,27.0319,26.9896,26.9967,163300.0
2011-05-03 14:20:00,38.27,38.3,38.21,38.25,202600.0,27.0037,27.0249,26.9614,26.9896,202600.0
2011-05-03 14:30:00,38.26,38.27,38.14,38.15,211400.0,26.9967,27.0037,26.912,26.919,211400.0
2011-05-03 14:40:00,38.14,38.2,38.09,38.09,291100.0,26.912,26.9543,26.8767,26.8767,291100.0
2011-05-03 14:50:00,38.09,38.1,38.02,38.04,239800.0,26.8767,26.8838,26.8273,26.8414,239800.0
2011-05-03 15:00:00,38.04,38.05,38.01,38.03,253100.0,26.8414,26.8485,26.8203,26.8344,253100.0
2011-05-03 15:10:00,38.03,38.08,38.02,38.04,248300.0,26.8344,26.8696,26.8273,26.8414,248300.0
2011-05-03 15:20:00,38.04,38.07,38.03,38.04,230900.0,26.8414,26.8626,26.8344,26.8414,230900.0
2011-05-03 15:30:00,38.05,38.08,38.01,38.05,337700.0,26.8485,26.8696,26.8203,26.8485,337700.0
2011-05-03 15:40:00,38.05,38.08,38.02,38.06,558300.0,26.8485,26.8696,26.8273,26.8555,558300.0
2011-05-03 15:50:00,38.06,38.13,38.05,38.09,737900.0,26.8555,26.9049,26.8485,26.8767,737900.0
2011-05-04 09:30:00,38.09,38.21,38.02,38.08,231100.0,26.8767,26.9614,26.8273,26.8696,231100.0
2011-05-04 09:40:00,38.06,38.28,38.02,38.22,356800.0,26.8555,27.0108,26.8273,26.9684,356800.0
2011-05-04 09:50:00,38.22,38.26,38.1,38.15,150200.0,26.9684,26.9967,26.8838,26.919,150200.0
2011-05-04 10:00:00,38.14,38.14,38.0,38.06,552400.0,26.912,26.912,26.8132,26.8555,552400.0
2011-05-04 10:10:00,38.05,38.16,38.05,38.09,238900.0,26.8485,26.9261,26.8485,26.8767,238900.0
2011-05-04 10:20:00,38.09,38.13,38.09,38.09,148500.0,26.8767,26.9049,26.8767,26.8767,148500.0
2011-05-04 10:30:00,38.1,38.13,38.09,38.13,125700.0,26.8838,26.9049,26.8767,26.9049,125700.0
2011-05-04 10:40:00,38.13,38.15,38.09,38.11,138500.0,26.9049,26.919,26.8767,26.8908,138500.0
2011-05-04 10:50:00,38.11,38.2,38.1,38.19,134900.0,26.8908,26.9543,26.8838,26.9473,134900.0
2011-05-04 11:00:00,38.18,38.22,38.17,38.21,130000.0,26.9402,26.9684,26.9331,26.9614,130000.0
2011-05-04 11:10:00,38.22,38.26,38.15,38.15,270500.0,26.9684,26.9967,26.919,26.919,270500.0
2011-05-04 11:20:00,38.16,38.2,38.15,38.17,195600.0,26.9261,26.9543,26.919,26.9331,195600.0
2011-05-04 11:30:00,38.17,38.18,38.05,38.13,552700.0,26.9331,26.9402,26.8485,26.9049,552700.0
2011-05-04 11:40:00,38.14,38.14,37.99,38.0,409600.0,26.912,26.912,26.8061,26.8132,409600.0
2011-05-04 11:50:00,37.99,38.0,37.9,37.92,366500.0,26.8061,26.8132,26.7426,26.7567,366500.0
2011-05-04 12:00:00,37.92,37.97,37.89,37.95,233500.0,26.7567,26.792,26.7356,26.7779,233500.0
2011-05-04 12:10:00,37.96,37.97,37.94,37.96,97600.0,26.785,26.792,26.7709,26.785,97600.0
2011-05-04 12:20:00,37.95,37.96,37.93,37.95,161300.0,26.7779,26.785,26.7638,26.7779,161300.0
2011-05-04 12:30:00,37.95,37.97,37.94,37.96,177000.0,26.7779,26.792,26.7709,26.785,177000.0
2011-05-04 12:40:00,37.96,37.96,37.9,37.93,233900.0,26.785,26.785,26.7426,26.7638,233900.0
2011-05-04 12:50:00,37.92,37.93,37.88,37.88,210700.0,26.7567,26.7638,26.7285,26.7285,210700.0
2011-05-04 13:00:00,37.89,38.03,37.88,38.01,260100.0,26.7356,26.8344,26.7285,26.8203,260100.0
2011-05-04 13:10:00,38.01,38.03,37.98,38.02,369000.0,26.8203,26.8344,26.7991,26.8273,369000.0
2011-05-04 13:20:00,38.02,38.02,37.91,37.94,249700.0,26.8273,26.8273,26.7497,26.7709,249700.0
2011-05-04 13:30:00,37.94,37.96,37.93,37.93,139100.0,26.7709,26.785,26.7638,26.7638,139100.0
2011-05-04 13:40:00,37.92,37.96,37.89,37.96,121400.0,26.7567,26.785,26.7356,26.785,121400.0
2011-05-04 13:50:00,37.95,37.96,37.93,37.95,90600.0,26.7779,26.785,26.7638,26.7779,90600.0
2011-05-04 14:00:00,37.95,37.99,37.94,37.98,105000.0,26.7779,26.8061,26.7709,26.7991,105000.0
2011-05-04 14:10:00,37.98,38.05,37.97,38.04,171400.0,26.7991,26.8485,26.792,26.8414,171400.0
2011-05-04 14:20:00,38.04,38.09,38.03,38.06,205300.0,26.8414,26.8767,26.8344,26.8555,205300.0
2011-05-04 14:30:00,38.07,38.07,38.03,38.05,140600.0,26.8626,26.8626,26.8344,26.8485,140600.0
2011-05-04 14:40:00,38.05,38.08,38.05,38.05,127600.0,26.8485,26.8696,26.8485,26.8485,127600.0
2011-05-04 14:50:00,38.06,38.12,38.05,38.11,262700.0,26.8555,26.8979,26.8485,26.8908,262700.0
2011-05-04 15:00:00,38.11,38.11,38.07,38.09,201400.0,26.8908,26.8908,26.8626,26.8767,201400.0
2011-05-04 15:10:00,38.09,38.12,38.09,38.12,211600.0,26.8767,26.8979,26.8767,26.8979,211600.0
2011-05-04 15:20:00,38.11,38.15,38.09,38.15,267100.0,26.8908,26.919,26.8767,26.919,267100.0
2011-05-04 15:30:00,38.15,38.16,38.09,38.09,259200.0,26.919,26.9261,26.8767,26.8767,259200.0
2011-05-04 15:40:00,38.09,38.15,38.08,38.1,345300.0,26.8767,26.919,26.8696,26.8838,345300.0
2011-05-04 15:50:00,38.1,38.12,38.06,38.1,573500.0,26.8838,26.8979,26.8555,26.8838,573500.0
2011-05-05 09:30:00,38.04,38.13,37.94,38.04,314800.0,26.8414,26.9049,26.7709,26.8414,314800.0
2011-05-05 09:40:00,38.04,38.06,37.95,38.03,375500.0,26.8414,26.8555,26.7779,26.8344,375500.0
2011-05-05 09:50:00,38.02,38.07,38.0,38.05,357900.0,26.8273,26.8626,26.8132,26.8485,357900.0
2011-05-05 10:00:00,38.05,38.09,37.99,38.05,627200.0,26.8485,26.8767,26.8061,26.8485,627200.0
2011-05-05 10:10:00,38.05,38.16,38.04,38.11,491800.0,26.8485,26.9261,26.8414,26.8908,491800.0
2011-05-05 10:20:00,38.11,38.18,38.1,38.17,254400.0,26.8908,26.9402,26.8838,26.9331,254400.0
2011-05-05 10:30:00,38.17,38.33,38.15,38.3,512900.0,26.9331,27.046,26.919,27.0249,512900.0
2011-05-05 10:40:00,38.31,38.33,38.22,38.28,259700.0,27.0319,27.046,26.9684,27.0108,259700.0
2011-05-05 10:50:00,38.27,38.28,38.18,38.25,216700.0,27.0037,27.0108,26.9402,26.9896,216700.0
2011-05-05 11:00:00,38.25,38.25,38.16,38.21,230300.0,26.9896,26.9896,26.9261,26.9614,230300.0
2011-05-05 11:10:00,38.2,38.22,38.14,38.15,159800.0,26.9543,26.9684,26.912,26.919,159800.0
2011-05-05 11:20:00,38.15,38.18,38.12,38.14,152100.0,26.919,26.9402,26.8979,26.912,152100.0
2011-05-05 11:30:00,38.15,38.21,38.14,38.2,194000.0,26.919,26.9614,26.912,26.9543,194000.0
2011-05-05 11:40:00,38.2,38.29,38.2,38.24,204400.0,26.9543,27.0178,26.9543,26.9825,204400.0
2011-05-05 11:50:00,38.23,38.24,38.14,38.14,142300.0,26.9755,26.9825,26.912,26.912,142300.0
2011-05-05 12:00:00,38.14,38.2,38.13,38.16,212600.0,26.912,26.9543,26.9049,26.9261,212600.0
2011-05-05 12:10:00,38.16,38.17,38.1,38.1,561300.0,26.9261,26.9331,26.8838,26.8838,561300.0
2011-05-05 12:20:00,38.1,38.11,38.07,38.1,189700.0,26.8838,26.8908,26.8626,26.8838,189700.0
2011-05-05 12:30:00,38.1,38.11,38.07,38.1,149400.0,26.8838,26.8908,26.8626,26.8838,149400.0
2011-05-05 12:40:00,38.1,38.13,38.09,38.13,198100.0,26.8838,26.9049,26.8767,26.9049,198100.0
2011-05-05 12:50:00,38.12,38.14,38.12,38.13,128500.0,26.8979,26.912,26.8979,26.9049,128500.0
2011-05-05 13:00:00,38.13,38.15,38.12,38.15,245400.0,26.9049,26.919,26.8979,26.919,245400.0
2011-05-05 13:10:00,38.15,38.16,38.14,38.16,124700.0,26.919,26.9261,26.912,26.9261,124700.0
2011-05-05 13:20:00,38.15,38.16,38.15,38.15,90200.0,26.919,26.9261,26.919,26.919,90200.0
2011-05-05 13:30:00,38.15,38.16,38.12,38.12,100600.0,26.919,26.9261,26.8979,26.8979,100600.0
2011-05-05 13:40:00,38.12,38.17,38.11,38.17,228600.0,26.8979,26.9331,26.8908,26.9331,228600.0
2011-05-05 13:50:00,38.16,38.17,38.15,38.15,130400.0,26.9261,26.9331,26.919,26.919,130400.0
2011-05-05 14:00:00,38.16,38.16,38.14,38.14,122700.0,26.9261,26.9261,26.912,26.912,122700.0
2011-05-05 14:10:00,38.15,38.15,38.13,38.14,113300.0,26.919,26.919,26.9049,26.912,113300.0
2011-05-05 14:20:00,38.13,38.15,38.13,38.14,149100.0,26.9049,26.919,26.9049,26.912,149100.0
2011-05-05 14:30:00,38.15,38.16,38.14,38.15,147700.0,26.919,26.9261,26.912,26.919,147700.0
2011-05-05 14:40:00,38.16,38.17,38.14,38.17,156800.0,26.9261,26.9331,26.912,26.9331,156800.0
2011-05-05 14:50:00,38.17,38.17,38.13,38.13,267900.0,26.9331,26.9331,26.9049,26.9049,267900.0
2011-05-05 15:00:00,38.13,38.14,38.09,38.09,190100.0,26.9049,26.912,26.8767,26.8767,190100.0
2011-05-05 15:10:00,38.09,38.09,37.99,38.08,525400.0,26.8767,26.8767,26.8061,26.8696,525400.0
2011-05-05 15:20:00,38.08,38.08,37.97,37.98,701100.0,26.8696,26.8696,26.792,26.7991,701100.0
2011-05-05 15:30:00,37.98,38.01,37.95,38.0,425100.0,26.7991,26.8203,26.7779,26.8132,425100.0
2011-05-05 15:40:00,38.0,38.13,38.0,38.08,643000.0,26.8132,26.9049,26.8132,26.8696,643000.0
2011-05-05 15:50:00,38.09,38.22,38.08,38.17,1257600.0,26.8767,26.9684,26.8696,26.9331,1257600.0
2011-05-06 09:30:00,38.4,38.44,38.34,38.41,255900.0,27.0954,27.1237,27.0531,27.1025,255900.0
2011-05-06 09:40:00,38.41,38.64,38.4,38.62,485300.0,27.1025,27.2648,27.0954,27.2507,485300.0
2011-05-06 09:50:00,38.62,38.64,38.49,38.61,334400.0,27.2507,27.2648,27.1589,27.2436,334400.0
2011-05-06 10:00:00,38.61,38.61,38.49,38.52,357100.0,27.2436,27.2436,27.1589,27.1801,357100.0
2011-05-06 10:10:00,38.51,38.55,38.46,38.53,281700.0,27.1731,27.2013,27.1378,27.1872,281700.0
2011-05-06 10:20:00,38.54,38.59,38.51,38.51,166500.0,27.1942,27.2295,27.1731,27.1731,166500.0
2011-05-06 10:30:00,38.51,38.6,38.5,38.54,117200.0,27.1731,27.2366,27.166,27.1942,117200.0
2011-05-06 10:40:00,38.55,38.55,38.4,38.43,133500.0,27.2013,27.2013,27.0954,27.1166,133500.0
2011-05-06 10:50:00,38.43,38.51,38.42,38.48,99500.0,27.1166,27.1731,27.1096,27.1519,99500.0
2011-05-06 11:00:00,38.48,38.51,38.44,38.5,161900.0,27.1519,27.1731,27.1237,27.166,161900.0
2011-05-06 11:10:00,38.51,38.55,38.49,38.55,199500.0,27.1731,27.2013,27.1589,27.2013,199500.0
2011-05-06 11:20:00,38.55,38.59,38.55,38.58,119700.0,27.2013,27.2295,27.2013,27.2224,119700.0
2011-05-06 11:30:00,38.58,38.59,38.51,38.52,251800.0,27.2224,27.2295,27.1731,27.1801,251800.0
2011-05-06 11:40:00,38.52,38.53,38.49,38.52,154100.0,27.1801,27.1872,27.1589,27.1801,154100.0
2011-05-06 11:50:00,38.51,38.52,38.44,38.45,134200.0,27.1731,27.1801,27.1237,27.1307,134200.0
2011-05-06 12:00:00,38.46,38.47,38.43,38.46,260100.0,27.1378,27.1448,27.1166,27.1378,260100.0
2011-05-06 12:10:00,38.46,38.51,38.45,38.46,132900.0,27.1378,27.1731,27.1307,27.1378,132900.0
2011-05-06 12:20:00,38.46,38.49,38.45,38.46,120700.0,27.1378,27.1589,27.1307,27.1378,120700.0
2011-05-06 12:30:00,38.46,38.48,38.45,38.46,209700.0,27.1378,27.1519,27.1307,27.1378,209700.0
2011-05-06 12:40:00,38.46,38.46,38.32,38.44,306500.0,27.1378,27.1378,27.039,27.1237,306500.0
2011-05-06 12:50:00,38.44,38.44,38.38,38.42,78400.0,27.1237,27.1237,27.0813,27.1096,78400.0
2011-05-06 13:00:00,38.42,38.45,38.41,38.44,96700.0,27.1096,27.1307,27.1025,27.1237,96700.0
2011-05-06 13:10:00,38.44,38.44,38.25,38.27,181500.0,27.1237,27.1237,26.9896,27.0037,181500.0
2011-05-06 13:20:00,38.27,38.36,38.26,38.33,120900.0,27.0037,27.0672,26.9967,27.046,120900.0
2011-05-06 13:30:00,38.33,38.38,38.29,38.29,155900.0,27.046,27.0813,27.0178,27.0178,155900.0
2011-05-06 13:40:00,38.29,38.29,38.23,38.24,173000.0,27.0178,27.0178,26.9755,26.9825,173000.0
2011-05-06 13:50:00,38.24,38.34,38.24,38.34,90800.0,26.9825,27.0531,26.9825,27.0531,90800.0
2011-05-06 14:00:00,38.34,38.45,38.29,38.45,500300.0,27.0531,27.1307,27.0178,27.1307,500300.0
2011-05-06 14:10:00,38.45,38.5,38.45,38.5,114900.0,27.1307,27.166,27.1307,27.166,114900.0
2011-05-06 14:20:00,38.49,38.5,38.38,38.43,157600.0,27.1589,27.166,27.0813,27.1166,157600.0
2011-05-06 14:30:00,38.43,38.43,38.34,38.35,172100.0,27.1166,27.1166,27.0531,27.0602,172100.0
2011-05-06 14:40:00,38.34,38.39,38.33,38.37,251300.0,27.0531,27.0884,27.046,27.0743,251300.0
2011-05-06 14:50:00,38.37,38.47,38.36,38.44,165600.0,27.0743,27.1448,27.0672,27.1237,165600.0
2011-05-06 15:00:00,38.43,38.43,38.38,38.42,193200.0,27.1166,27.1166,27.0813,27.1096,193200.0
2011-05-06 15:10:00,38.42,38.54,38.42,38.54,267900.0,27.1096,27.1942,27.1096,27.1942,267900.0
2011-05-06 15:20:00,38.54,38.54,38.38,38.4,231300.0,27.1942,27.1942,27.0813,27.0954,231300.0
2011-05-06 15:30:00,38.41,38.43,38.32,38.32,197200.0,27.1025,27.1166,27.039,27.039,197200.0
2011-05-06 15:40:00,38.33,38.44,38.32,38.42,243700.0,27.046,27.1237,27.039,27.1096,243700.0
2011-05-06 15:50:00,38.42,38.43,38.33,38.4,436800.0,27.1096,27.1166,27.046,27.0954,436800.0
2011-05-09 09:30:00,38.45,38.49,38.3,38.49,259800.0,27.1307,27.1589,27.0249,27.1589,259800.0
2011-05-09 09:40:00,38.49,38.5,38.31,38.33,250700.0,27.1589,27.166,27.0319,27.046,250700.0
2011-05-09 09:50:00,38.33,38.35,38.3,38.31,114000.0,27.046,27.0602,27.0249,27.0319,114000.0
2011-05-09 10:00:00,38.31,38.38,38.3,38.38,184900.0,27.0319,27.0813,27.0249,27.0813,184900.0
2011-05-09 10:10:00,38.38,38.46,38.37,38.42,302300.0,27.0813,27.1378,27.0743,27.1096,302300.0
2011-05-09 10:20:00,38.42,38.42,38.36,38.4,349600.0,27.1096,27.1096,27.0672,27.0954,349600.0
2011-05-09 10:30:00,38.39,38.43,38.36,38.4,144000.0,27.0884,27.1166,27.0672,27.0954,144000.0
2011-05-09 10:40:00,38.4,38.43,38.36,38.39,144800.0,27.0954,27.1166,27.0672,27.0884,144800.0
2011-05-09 10:50:00,38.39,38.43,38.36,38.37,136800.0,27.0884,27.1166,27.0672,27.0743,136800.0
2011-05-09 11:00:00,38.36,38.37,38.33,38.36,125000.0,27.0672,27.0743,27.046,27.0672,125000.0
2011-05-09 11:10:00,38.35,38.41,38.32,38.4,274300.0,27.0602,27.1025,27.039,27.0954,274300.0
2011-05-09 11:20:00,38.41,38.46,38.4,38.45,173700.0,27.1025,27.1378,27.0954,27.1307,173700.0
2011-05-09 11:30:00,38.46,38.46,38.4,38.41,209700.0,27.1378,27.1378,27.0954,27.1025,209700.0
2011-05-09 11:40:00,38.41,38.43,38.4,38.43,78800.0,27.1025,27.1166,27.0954,27.1166,78800.0
2011-05-09 11:50:00,38.42,38.48,38.42,38.45,306500.0,27.1096,27.1519,27.1096,27.1307,306500.0
2011-05-09 12:00:00,38.45,38.55,38.44,38.54,233100.0,27.1307,27.2013,27.1237,27.1942,233100.0
2011-05-09 12:10:00,38.54,38.6,38.52,38.6,159000.0,27.1942,27.2366,27.1801,27.2366,159000.0
2011-05-09 12:20:00,38.6,38.71,38.59,38.67,339600.0,27.2366,27.3142,27.2295,27.286,339600.0
2011-05-09 12:30:00,38.66,38.69,38.63,38.64,137500.0,27.2789,27.3001,27.2577,27.2648,137500.0
2011-05-09 12:40:00,38.65,38.7,38.63,38.66,240500.0,27.2718,27.3071,27.2577,27.2789,240500.0
2011-05-09 12:50:00,38.66,38.67,38.62,38.66,224700.0,27.2789,27.286,27.2507,27.2789,224700.0
2011-05-09 13:00:00,38.67,38.67,38.6,38.6,92400.0,27.286,27.286,27.2366,27.2366,92400.0
2011-05-09 13:10:00,38.6,38.65,38.59,38.6,101900.0,27.2366,27.2718,27.2295,27.2366,101900.0
2011-05-09 13:20:00,38.59,38.6,38.54,38.56,130500.0,27.2295,27.2366,27.1942,27.2083,130500.0
2011-05-09 13:30:00,38.56,38.6,38.55,38.58,138500.0,27.2083,27.2366,27.2013,27.2224,138500.0
2011-05-09 13:40:00,38.57,38.59,38.56,38.58,49500.0,27.2154,27.2295,27.2083,27.2224,49500.0
2011-05-09 13:50:00,38.58,38.59,38.57,38.58,92400.0,27.2224,27.2295,27.2154,27.2224,92400.0
2011-05-09 14:00:00,38.59,38.62,38.55,38.55,144700.0,27.2295,27.2507,27.2013,27.2013,144700.0
2011-05-09 14:10:00,38.56,38.59,38.55,38.58,133500.0,27.2083,27.2295,27.2013,27.2224,133500.0
2011-05-09 14:20:00,38.57,38.59,38.56,38.57,84600.0,27.2154,27.2295,27.2083,27.2154,84600.0
2011-05-09 14:30:00,38.56,38.6,38.56,38.6,193500.0,27.2083,27.2366,27.2083,27.2366,193500.0
2011-05-09 14:40:00,38.6,38.61,38.51,38.51,101800.0,27.2366,27.2436,27.1731,27.1731,101800.0
2011-05-09 14:50:00,38.53,38.53,38.5,38.51,109900.0,27.1872,27.1872,27.166,27.1731,109900.0
2011-05-09 15:00:00,38.51,38.55,38.5,38.55,119600.0,27.1731,27.2013,27.166,27.2013,119600.0
2011-05-09 15:10:00,38.55,38.59,38.54,38.57,173500.0,27.2013,27.2295,27.1942,27.2154,173500.0
2011-05-09 15:20:00,38.56,38.64,38.56,38.59,251900.0,27.2083,27.2648,27.2083,27.2295,251900.0
2011-05-09 15:30:00,38.59,38.62,38.57,38.62,281500.0,27.2295,27.2507,27.2154,27.2507,281500.0
2011-05-09 15:40:00,38.62,38.64,38.59,38.59,269400.0,27.2507,27.2648,27.2295,27.2295,269400.0
2011-05-09 15:50:00,38.59,38.62,38.55,38.56,407100.0,27.2295,27.2507,27.2013,27.2083,407100.0
2011-05-10 09:30:00,38.68,38.75,38.63,38.64,239300.0,27.293,27.3424,27.2577,27.2648,239300.0
2011-05-10 09:40:00,38.64,38.67,38.63,38.65,109100.0,27.2648,27.286,27.2577,27.2718,109100.0
2011-05-10 09:50:00,38.66,38.69,38.59,38.62,163300.0,27.2789,27.3001,27.2295,27.2507,163300.0
2011-05-10 10:00:00,38.61,38.61,38.5,38.55,232400.0,27.2436,27.2436,27.166,27.2013,232400.0
2011-05-10 10:10:00,38.55,38.64,38.52,38.63,168000.0,27.2013,27.2648,27.1801,27.2577,168000.0
2011-05-10 10:20:00,38.63,38.63,38.53,38.54,105500.0,27.2577,27.2577,27.1872,27.1942,105500.0
2011-05-10 10:30:00,38.55,38.59,38.54,38.57,143200.0,27.2013,27.2295,27.1942,27.2154,143200.0
2011-05-10 10:40:00,38.57,38.6,38.55,38.6,51500.0,27.2154,27.2366,27.2013,27.2366,51500.0
2011-05-10 10:50:00,38.6,38.61,38.58,38.59,98800.0,27.2366,27.2436,27.2224,27.2295,98800.0
2011-05-10 11:00:00,38.58,38.64,38.57,38.64,144200.0,27.2224,27.2648,27.2154,27.2648,144200.0
2011-05-10 11:10:00,38.64,38.66,38.63,38.64,103100.0,27.2648,27.2789,27.2577,27.2648,103100.0
2011-05-10 11:20:00,38.63,38.65,38.61,38.63,69000.0,27.2577,27.2718,27.2436,27.2577,69000.0
2011-05-10 11:30:00,38.63,38.63,38.59,38.59,80100.0,27.2577,27.2577,27.2295,27.2295,80100.0
2011-05-10 11:40:00,38.6,38.62,38.59,38.62,81400.0,27.2366,27.2507,27.2295,27.2507,81400.0
2011-05-10 11:50:00,38.61,38.62,38.59,38.59,62700.0,27.2436,27.2507,27.2295,27.2295,62700.0
2011-05-10 12:00:00,38.59,38.6,38.54,38.54,110200.0,27.2295,27.2366,27.1942,27.1942,110200.0
2011-05-10 12:10:00,38.54,38.54,38.49,38.53,155500.0,27.1942,27.1942,27.1589,27.1872,155500.0
2011-05-10 12:20:00,38.53,38.56,38.47,38.56,134100.0,27.1872,27.2083,27.1448,27.2083,134100.0
2011-05-10 12:30:00,38.56,38.61,38.55,38.61,94300.0,27.2083,27.2436,27.2013,27.2436,94300.0
2011-05-10 12:40:00,38.61,38.61,38.57,38.58,54400.0,27.2436,27.2436,27.2154,27.2224,54400.0
2011-05-10 12:50:00,38.58,38.6,38.56,38.56,53200.0,27.2224,27.2366,27.2083,27.2083,53200.0
2011-05-10 13:00:00,38.56,38.62,38.56,38.56,132400.0,27.2083,27.2507,27.2083,27.2083,132400.0
2011-05-10 13:10:00,38.57,38.6,38.56,38.59,72200.0,27.2154,27.2366,27.2083,27.2295,72200.0
2011-05-10 13:20:00,38.59,38.62,38.58,38.61,63000.0,27.2295,27.2507,27.2224,27.2436,63000.0
2011-05-10 13:30:00,38.6,38.61,38.57,38.61,53600.0,27.2366,27.2436,27.2154,27.2436,53600.0
2011-05-10 13:40:00,38.61,38.63,38.59,38.62,75000.0,27.2436,27.2577,27.2295,27.2507,75000.0
2011-05-10 13:50:00,38.62,38.63,38.59,38.6,97900.0,27.2507,27.2577,27.2295,27.2366,97900.0
2011-05-10 14:00:00,38.6,38.63,38.6,38.61,70400.0,27.2366,27.2577,27.2366,27.2436,70400.0
2011-05-10 14:10:00,38.61,38.65,38.61,38.62,82800.0,27.2436,27.2718,27.2436,27.2507,82800.0
2011-05-10 14:20:00,38.62,38.62,38.58,38.58,72200.0,27.2507,27.2507,27.2224,27.2224,72200.0
2011-05-10 14:30:00,38.58,38.64,38.58,38.62,270200.0,27.2224,27.2648,27.2224,27.2507,270200.0
2011-05-10 14:40:00,38.62,38.68,38.6,38.67,154400.0,27.2507,27.293,27.2366,27.286,154400.0
2011-05-10 14:50:00,38.68,38.72,38.65,38.72,161200.0,27.293,27.3212,27.2718,27.3212,161200.0
2011-05-10 15:00:00,38.71,38.72,38.65,38.71,131700.0,27.3142,27.3212,27.2718,27.3142,131700.0
2011-05-10 15:10:00,38.71,38.74,38.67,38.73,218100.0,27.3142,27.3353,27.286,27.3283,218100.0
2011-05-10 15:20:00,38.74,38.75,38.7,38.7,173600.0,27.3353,27.3424,27.3071,27.3071,173600.0
2011-05-10 15:30:00,38.71,38.72,38.69,38.71,298100.0,27.3142,27.3212,27.3001,27.3142,298100.0
2011-05-10 15:40:00,38.71,38.74,38.69,38.72,508100.0,27.3142,27.3353,27.3001,27.3212,508100.0
2011-05-10 15:50:00,38.71,38.74,38.69,38.74,630000.0,27.3142,27.3353,27.3001,27.3353,630000.0
2011-05-11 09:30:00,38.2,38.38,38.11,38.26,434300.0,27.2993,27.428,27.235,27.3422,434300.0
2011-05-11 09:40:00,38.25,38.31,38.19,38.31,139100.0,27.3351,27.378,27.2922,27.378,139100.0
2011-05-11 09:50:00,38.3,38.34,38.26,38.26,166700.0,27.3708,27.3994,27.3422,27.3422,166700.0
2011-05-11 10:00:00,38.27,38.39,38.25,38.39,258300.0,27.3494,27.4351,27.3351,27.4351,258300.0
2011-05-11 10:10:00,38.39,38.51,38.35,38.51,287700.0,27.4351,27.5209,27.4065,27.5209,287700.0
2011-05-11 10:20:00,38.51,38.69,38.5,38.68,368700.0,27.5209,27.6495,27.5137,27.6424,368700.0
2011-05-11 10:30:00,38.68,38.68,38.57,38.61,521400.0,27.6424,27.6424,27.5638,27.5923,521400.0
2011-05-11 10:40:00,38.61,38.65,38.57,38.58,445400.0,27.5923,27.6209,27.5638,27.5709,445400.0
2011-05-11 10:50:00,38.58,38.65,38.57,38.61,192300.0,27.5709,27.6209,27.5638,27.5923,192300.0
2011-05-11 11:00:00,38.61,38.68,38.59,38.59,188800.0,27.5923,27.6424,27.5781,27.5781,188800.0
2011-05-11 11:10:00,38.59,38.6,38.54,38.59,211300.0,27.5781,27.5852,27.5423,27.5781,211300.0
2011-05-11 11:20:00,38.6,38.6,38.52,38.53,85600.0,27.5852,27.5852,27.528,27.5352,85600.0
2011-05-11 11:30:00,38.52,38.54,38.45,38.45,183500.0,27.528,27.5423,27.478,27.478,183500.0
2011-05-11 11:40:00,38.45,38.48,38.43,38.45,102200.0,27.478,27.4994,27.4637,27.478,102200.0
2011-05-11 11:50:00,38.45,38.46,38.4,38.42,92100.0,27.478,27.4852,27.4423,27.4566,92100.0
2011-05-11 12:00:00,38.42,38.43,38.39,38.41,180100.0,27.4566,27.4637,27.4351,27.4494,180100.0
2011-05-11 12:10:00,38.41,38.44,38.29,38.31,202000.0,27.4494,27.4709,27.3637,27.378,202000.0
2011-05-11 12:20:00,38.31,38.33,38.3,38.3,133300.0,27.378,27.3922,27.3708,27.3708,133300.0
2011-05-11 12:30:00,38.3,38.36,38.29,38.36,162500.0,27.3708,27.4137,27.3637,27.4137,162500.0
2011-05-11 12:40:00,38.35,38.44,38.35,38.39,242100.0,27.4065,27.4709,27.4065,27.4351,242100.0
2011-05-11 12:50:00,38.39,38.49,38.38,38.46,267400.0,27.4351,27.5066,27.428,27.4852,267400.0
2011-05-11 13:00:00,38.46,38.49,38.4,38.41,285100.0,27.4852,27.5066,27.4423,27.4494,285100.0
2011-05-11 13:10:00,38.41,38.44,38.4,38.4,102700.0,27.4494,27.4709,27.4423,27.4423,102700.0
2011-05-11 13:20:00,38.41,38.44,38.35,38.4,121400.0,27.4494,27.4709,27.4065,27.4423,121400.0
2011-05-11 13:30:00,38.4,38.4,38.26,38.31,135300.0,27.4423,27.4423,27.3422,27.378,135300.0
2011-05-11 13:40:00,38.32,38.38,38.29,38.33,191200.0,27.3851,27.428,27.3637,27.3922,191200.0
2011-05-11 13:50:00,38.32,38.37,38.32,38.34,115300.0,27.3851,27.4208,27.3851,27.3994,115300.0
2011-05-11 14:00:00,38.34,38.39,38.34,38.38,131100.0,27.3994,27.4351,27.3994,27.428,131100.0
2011-05-11 14:10:00,38.37,38.41,38.36,38.4,275600.0,27.4208,27.4494,27.4137,27.4423,275600.0
2011-05-11 14:20:00,38.4,38.48,38.38,38.41,328200.0,27.4423,27.4994,27.428,27.4494,328200.0
2011-05-11 14:30:00,38.42,38.47,38.39,38.44,233600.0,27.4566,27.4923,27.4351,27.4709,233600.0
2011-05-11 14:40:00,38.45,38.46,38.39,38.41,203000.0,27.478,27.4852,27.4351,27.4494,203000.0
2011-05-11 14:50:00,38.42,38.42,38.29,38.29,892900.0,27.4566,27.4566,27.3637,27.3637,892900.0
2011-05-11 15:00:00,38.29,38.37,38.28,38.36,797900.0,27.3637,27.4208,27.3565,27.4137,797900.0
2011-05-11 15:10:00,38.35,38.36,38.31,38.35,517800.0,27.4065,27.4137,27.378,27.4065,517800.0
2011-05-11 15:20:00,38.34,38.35,38.29,38.29,146800.0,27.3994,27.4065,27.3637,27.3637,146800.0
2011-05-11 15:30:00,38.3,38.3,38.21,38.23,331200.0,27.3708,27.3708,27.3065,27.3208,331200.0
2011-05-11 15:40:00,38.23,38.26,38.21,38.24,591300.0,27.3208,27.3422,27.3065,27.3279,591300.0
2011-05-11 15:50:00,38.24,38.32,38.23,38.28,900300.0,27.3279,27.3851,27.3208,27.3565,900300.0
2011-05-12 09:30:00,38.22,38.32,38.17,38.2,216300.0,27.3136,27.3851,27.2779,27.2993,216300.0
2011-05-12 09:40:00,38.2,38.32,38.19,38.3,176900.0,27.2993,27.3851,27.2922,27.3708,176900.0
2011-05-12 09:50:00,38.3,38.33,38.28,38.32,122200.0,27.3708,27.3922,27.3565,27.3851,122200.0
2011-05-12 10:00:00,38.33,38.39,38.3,38.39,175800.0,27.3922,27.4351,27.3708,27.4351,175800.0
2011-05-12 10:10:00,38.39,38.4,38.35,38.37,134000.0,27.4351,27.4423,27.4065,27.4208,134000.0
2011-05-12 10:20:00,38.37,38.4,38.33,38.39,120100.0,27.4208,27.4423,27.3922,27.4351,120100.0
2011-05-12 10:30:00,38.39,38.43,38.34,38.36,221100.0,27.4351,27.4637,27.3994,27.4137,221100.0
2011-05-12 10:40:00,38.37,38.42,38.36,38.36,253100.0,27.4208,27.4566,27.4137,27.4137,253100.0
2011-05-12 10:50:00,38.36,38.39,38.33,38.36,288500.0,27.4137,27.4351,27.3922,27.4137,288500.0
2011-05-12 11:00:00,38.36,38.39,38.32,38.34,381800.0,27.4137,27.4351,27.3851,27.3994,381800.0
2011-05-12 11:10:00,38.34,38.36,38.34,38.36,88800.0,27.3994,27.4137,27.3994,27.4137,88800.0
2011-05-12 11:20:00,38.36,38.39,38.34,38.38,163900.0,27.4137,27.4351,27.3994,27.428,163900.0
2011-05-12 11:30:00,38.38,38.45,38.37,38.44,190600.0,27.428,27.478,27.4208,27.4709,190600.0
2011-05-12 11:40:00,38.44,38.48,38.42,38.44,145600.0,27.4709,27.4994,27.4566,27.4709,145600.0
2011-05-12 11:50:00,38.44,38.44,38.4,38.42,89700.0,27.4709,27.4709,27.4423,27.4566,89700.0
2011-05-12 12:00:00,38.41,38.48,38.41,38.48,194900.0,27.4494,27.4994,27.4494,27.4994,194900.0
2011-05-12 12:10:00,38.47,38.5,38.47,38.5,88900.0,27.4923,27.5137,27.4923,27.5137,88900.0
2011-05-12 12:20:00,38.49,38.58,38.48,38.58,136400.0,27.5066,27.5709,27.4994,27.5709,136400.0
2011-05-12 12:30:00,38.58,38.59,38.54,38.55,110200.0,27.5709,27.5781,27.5423,27.5495,110200.0
2011-05-12 12:40:00,38.55,38.57,38.53,38.55,249900.0,27.5495,27.5638,27.5352,27.5495,249900.0
2011-05-12 12:50:00,38.56,38.66,38.54,38.65,280400.0,27.5566,27.6281,27.5423,27.6209,280400.0
2011-05-12 13:00:00,38.65,38.75,38.65,38.74,218200.0,27.6209,27.6924,27.6209,27.6853,218200.0
2011-05-12 13:10:00,38.75,38.8,38.74,38.8,181200.0,27.6924,27.7281,27.6853,27.7281,181200.0
2011-05-12 13:20:00,38.8,38.85,38.8,38.82,176500.0,27.7281,27.7639,27.7281,27.7424,176500.0
2011-05-12 13:30:00,38.82,38.89,38.8,38.87,143600.0,27.7424,27.7924,27.7281,27.7782,143600.0
2011-05-12 13:40:00,38.87,38.89,38.83,38.87,69700.0,27.7782,27.7924,27.7496,27.7782,69700.0
2011-05-12 13:50:00,38.87,38.9,38.85,38.88,129400.0,27.7782,27.7996,27.7639,27.7853,129400.0
2011-05-12 14:00:00,38.87,38.93,38.84,38.86,234200.0,27.7782,27.821,27.7567,27.771,234200.0
2011-05-12 14:10:00,38.86,38.87,38.74,38.75,266700.0,27.771,27.7782,27.6853,27.6924,266700.0
2011-05-12 14:20:00,38.75,38.81,38.73,38.77,139900.0,27.6924,27.7353,27.6781,27.7067,139900.0
2011-05-12 14:30:00,38.76,38.8,38.76,38.79,100900.0,27.6995,27.7281,27.6995,27.721,100900.0
2011-05-12 14:40:00,38.78,38.82,38.77,38.81,105200.0,27.7138,27.7424,27.7067,27.7353,105200.0
2011-05-12 14:50:00,38.81,38.82,38.74,38.74,185300.0,27.7353,27.7424,27.6853,27.6853,185300.0
2011-05-12 15:00:00,38.75,38.83,38.72,38.81,180100.0,27.6924,27.7496,27.671,27.7353,180100.0
2011-05-12 15:10:00,38.82,38.9,38.82,38.86,126100.0,27.7424,27.7996,27.7424,27.771,126100.0
2011-05-12 15:20:00,38.85,38.88,38.82,38.86,127200.0,27.7639,27.7853,27.7424,27.771,127200.0
2011-05-12 15:30:00,38.86,38.89,38.79,38.81,206000.0,27.771,27.7924,27.721,27.7353,206000.0
2011-05-12 15:40:00,38.82,38.85,38.78,38.83,239900.0,27.7424,27.7639,27.7138,27.7496,239900.0
2011-05-12 15:50:00,38.83,38.85,38.76,38.78,555800.0,27.7496,27.7639,27.6995,27.7138,555800.0
2011-05-13 09:30:00,38.77,38.91,38.76,38.91,303500.0,27.7067,27.8067,27.6995,27.8067,303500.0
2011-05-13 09:40:00,38.9,39.0,38.89,38.94,340100.0,27.7996,27.8711,27.7924,27.8282,340100.0
2011-05-13 09:50:00,38.93,39.0,38.91,38.99,177100.0,27.821,27.8711,27.8067,27.8639,177100.0
2011-05-13 10:00:00,38.98,39.0,38.94,38.97,183500.0,27.8568,27.8711,27.8282,27.8496,183500.0
2011-05-13 10:10:00,38.96,39.04,38.96,39.01,230200.0,27.8425,27.8996,27.8425,27.8782,230200.0
2011-05-13 10:20:00,39.01,39.04,38.96,38.99,199100.0,27.8782,27.8996,27.8425,27.8639,199100.0
2011-05-13 10:30:00,38.98,39.0,38.91,38.99,147200.0,27.8568,27.8711,27.8067,27.8639,147200.0
2011-05-13 10:40:00,39.0,39.0,38.93,38.95,102500.0,27.8711,27.8711,27.821,27.8353,102500.0
2011-05-13 10:50:00,38.95,38.95,38.87,38.87,81400.0,27.8353,27.8353,27.7782,27.7782,81400.0
2011-05-13 11:00:00,38.87,38.88,38.8,38.83,138600.0,27.7782,27.7853,27.7281,27.7496,138600.0
2011-05-13 11:10:00,38.83,38.89,38.82,38.84,70600.0,27.7496,27.7924,27.7424,27.7567,70600.0
2011-05-13 11:20:00,38.83,38.9,38.77,38.9,156500.0,27.7496,27.7996,27.7067,27.7996,156500.0
2011-05-13 11:30:00,38.89,38.92,38.88,38.91,75500.0,27.7924,27.8139,27.7853,27.8067,75500.0
2011-05-13 11:40:00,38.91,38.92,38.87,38.88,90800.0,27.8067,27.8139,27.7782,27.7853,90800.0
2011-05-13 11:50:00,38.88,38.91,38.85,38.87,79500.0,27.7853,27.8067,27.7639,27.7782,79500.0
2011-05-13 12:00:00,38.87,38.9,38.79,38.8,120800.0,27.7782,27.7996,27.721,27.7281,120800.0
2011-05-13 12:10:00,38.79,38.82,38.7,38.75,166900.0,27.721,27.7424,27.6567,27.6924,166900.0
2011-05-13 12:20:00,38.76,38.83,38.72,38.83,301100.0,27.6995,27.7496,27.671,27.7496,301100.0
2011-05-13 12:30:00,38.83,38.84,38.78,38.81,98700.0,27.7496,27.7567,27.7138,27.7353,98700.0
2011-05-13 12:40:00,38.81,38.86,38.79,38.84,124800.0,27.7353,27.771,27.721,27.7567,124800.0
2011-05-13 12:50:00,38.85,38.87,38.79,38.8,145100.0,27.7639,27.7782,27.721,27.7281,145100.0
2011-05-13 13:00:00,38.81,38.83,38.78,38.81,121300.0,27.7353,27.7496,27.7138,27.7353,121300.0
2011-05-13 13:10:00,38.8,38.83,38.79,38.83,50800.0,27.7281,27.7496,27.721,27.7496,50800.0
2011-05-13 13:20:00,38.83,38.87,38.76,38.77,175100.0,27.7496,27.7782,27.6995,27.7067,175100.0
2011-05-13 13:30:00,38.77,38.81,38.77,38.79,167900.0,27.7067,27.7353,27.7067,27.721,167900.0
2011-05-13 13:40:00,38.78,38.8,38.76,38.76,84500.0,27.7138,27.7281,27.6995,27.6995,84500.0
2011-05-13 13:50:00,38.77,38.78,38.74,38.76,98200.0,27.7067,27.7138,27.6853,27.6995,98200.0
2011-05-13 14:00:00,38.75,38.77,38.75,38.76,66000.0,27.6924,27.7067,27.6924,27.6995,66000.0
2011-05-13 14:10:00,38.76,38.91,38.75,38.9,332000.0,27.6995,27.8067,27.6924,27.7996,332000.0
2011-05-13 14:20:00,38.91,38.98,38.91,38.97,187600.0,27.8067,27.8568,27.8067,27.8496,187600.0
2011-05-13 14:30:00,38.97,39.0,38.97,39.0,130400.0,27.8496,27.8711,27.8496,27.8711,130400.0
2011-05-13 14:40:00,39.0,39.01,38.97,38.98,172400.0,27.8711,27.8782,27.8496,27.8568,172400.0
2011-05-13 14:50:00,38.98,39.0,38.95,38.96,170700.0,27.8568,27.8711,27.8353,27.8425,170700.0
2011-05-13 15:00:00,38.96,39.0,38.96,39.0,133900.0,27.8425,27.8711,27.8425,27.8711,133900.0
2011-05-13 15:10:00,38.99,39.0,38.97,38.98,163000.0,27.8639,27.8711,27.8496,27.8568,163000.0
2011-05-13 15:20:00,38.97,38.98,38.9,38.95,268900.0,27.8496,27.8568,27.7996,27.8353,268900.0
2011-05-13 15:30:00,38.95,39.0,38.94,38.96,253200.0,27.8353,27.8711,27.8282,27.8425,253200.0
2011-05-13 15:40:00,38.96,38.97,38.89,38.91,295400.0,27.8425,27.8496,27.7924,27.8067,295400.0
2011-05-13 15:50:00,38.91,38.97,38.87,38.94,480200.0,27.8067,27.8496,27.7782,27.8282,480200.0
2011-05-16 09:30:00,38.95,39.07,38.89,39.01,397400.0,27.8353,27.9211,27.7924,27.8782,397400.0
2011-05-16 09:40:00,39.0,39.1,38.97,39.03,296400.0,27.8711,27.9425,27.8496,27.8925,296400.0
2011-05-16 09:50:00,39.02,39.06,38.99,39.06,285100.0,27.8854,27.9139,27.8639,27.9139,285100.0
2011-05-16 10:00:00,39.06,39.22,39.05,39.2,509300.0,27.9139,28.0283,27.9068,28.014,509300.0
2011-05-16 10:10:00,39.21,39.3,39.21,39.29,294600.0,28.0211,28.0855,28.0211,28.0783,294600.0
2011-05-16 10:20:00,39.28,39.3,39.23,39.28,257800.0,28.0712,28.0855,28.0354,28.0712,257800.0
2011-05-16 10:30:00,39.28,39.3,39.27,39.29,227800.0,28.0712,28.0855,28.064,28.0783,227800.0
2011-05-16 10:40:00,39.3,39.34,39.28,39.31,172400.0,28.0855,28.114,28.0712,28.0926,172400.0
2011-05-16 10:50:00,39.31,39.37,39.29,39.36,142500.0,28.0926,28.1355,28.0783,28.1283,142500.0
2011-05-16 11:00:00,39.36,39.39,39.34,39.38,195300.0,28.1283,28.1498,28.114,28.1426,195300.0
2011-05-16 11:10:00,39.39,39.4,39.37,39.4,83500.0,28.1498,28.1569,28.1355,28.1569,83500.0
2011-05-16 11:20:00,39.39,39.4,39.32,39.35,129300.0,28.1498,28.1569,28.0997,28.1212,129300.0
2011-05-16 11:30:00,39.34,39.35,39.29,39.31,124800.0,28.114,28.1212,28.0783,28.0926,124800.0
2011-05-16 11:40:00,39.3,39.35,39.3,39.33,132900.0,28.0855,28.1212,28.0855,28.1069,132900.0
2011-05-16 11:50:00,39.32,39.35,39.3,39.33,96900.0,28.0997,28.1212,28.0855,28.1069,96900.0
2011-05-16 12:00:00,39.32,39.33,39.24,39.24,85400.0,28.0997,28.1069,28.0426,28.0426,85400.0
2011-05-16 12:10:00,39.25,39.27,39.21,39.24,249600.0,28.0497,28.064,28.0211,28.0426,249600.0
2011-05-16 12:20:00,39.25,39.26,39.21,39.21,123400.0,28.0497,28.0569,28.0211,28.0211,123400.0
2011-05-16 12:30:00,39.21,39.25,39.2,39.23,88700.0,28.0211,28.0497,28.014,28.0354,88700.0
2011-05-16 12:40:00,39.23,39.25,39.14,39.15,129800.0,28.0354,28.0497,27.9711,27.9783,129800.0
2011-05-16 12:50:00,39.16,39.19,39.13,39.17,161000.0,27.9854,28.0068,27.964,27.9925,161000.0
2011-05-16 13:00:00,39.18,39.18,39.13,39.14,135300.0,27.9997,27.9997,27.964,27.9711,135300.0
2011-05-16 13:10:00,39.15,39.15,39.1,39.12,137300.0,27.9783,27.9783,27.9425,27.9568,137300.0
2011-05-16 13:20:00,39.13,39.13,39.1,39.1,79800.0,27.964,27.964,27.9425,27.9425,79800.0
2011-05-16 13:30:00,39.11,39.13,39.08,39.1,218800.0,27.9497,27.964,27.9282,27.9425,218800.0
2011-05-16 13:40:00,39.09,39.12,39.07,39.08,164300.0,27.9354,27.9568,27.9211,27.9282,164300.0
2011-05-16 13:50:00,39.09,39.11,39.05,39.08,138300.0,27.9354,27.9497,27.9068,27.9282,138300.0
2011-05-16 14:00:00,39.08,39.15,39.07,39.14,164400.0,27.9282,27.9783,27.9211,27.9711,164400.0
2011-05-16 14:10:00,39.15,39.16,39.09,39.14,139900.0,27.9783,27.9854,27.9354,27.9711,139900.0
2011-05-16 14:20:00,39.14,39.19,39.13,39.15,198900.0,27.9711,28.0068,27.964,27.9783,198900.0
2011-05-16 14:30:00,39.16,39.16,39.1,39.12,124500.0,27.9854,27.9854,27.9425,27.9568,124500.0
2011-05-16 14:40:00,39.12,39.13,39.1,39.1,130000.0,27.9568,27.964,27.9425,27.9425,130000.0
2011-05-16 14:50:00,39.1,39.16,39.1,39.15,112500.0,27.9425,27.9854,27.9425,27.9783,112500.0
2011-05-16 15:00:00,39.15,39.27,39.14,39.26,278100.0,27.9783,28.064,27.9711,28.0569,278100.0
2011-05-16 15:10:00,39.26,39.31,39.22,39.23,255300.0,28.0569,28.0926,28.0283,28.0354,255300.0
2011-05-16 15:20:00,39.23,39.25,39.2,39.21,194400.0,28.0354,28.0497,28.014,28.0211,194400.0
2011-05-16 15:30:00,39.2,39.22,39.17,39.17,188500.0,28.014,28.0283,27.9925,27.9925,188500.0
2011-05-16 15:40:00,39.17,39.18,39.09,39.12,455300.0,27.9925,27.9997,27.9354,27.9568,455300.0
2011-05-16 15:50:00,39.12,39.15,39.1,39.13,598100.0,27.9568,27.9783,27.9425,27.964,598100.0
2011-05-17 09:30:00,38.97,39.05,38.88,39.03,267500.0,27.8496,27.9068,27.7853,27.8925,267500.0
2011-05-17 09:40:00,39.03,39.04,38.89,38.95,128200.0,27.8925,27.8996,27.7924,27.8353,128200.0
2011-05-17 09:50:00,38.95,39.05,38.93,39.05,99900.0,27.8353,27.9068,27.821,27.9068,99900.0
2011-05-17 10:00:00,39.05,39.06,38.96,38.98,134200.0,27.9068,27.9139,27.8425,27.8568,134200.0
2011-05-17 10:10:00,38.98,39.08,38.94,39.08,216900.0,27.8568,27.9282,27.8282,27.9282,216900.0
2011-05-17 10:20:00,39.07,39.14,39.05,39.11,87100.0,27.9211,27.9711,27.9068,27.9497,87100.0
2011-05-17 10:30:00,39.12,39.15,39.02,39.02,142000.0,27.9568,27.9783,27.8854,27.8854,142000.0
2011-05-17 10:40:00,39.02,39.04,39.0,39.01,101200.0,27.8854,27.8996,27.8711,27.8782,101200.0
2011-05-17 10:50:00,39.01,39.05,38.98,39.04,108700.0,27.8782,27.9068,27.8568,27.8996,108700.0
2011-05-17 11:00:00,39.05,39.06,39.0,39.01,104300.0,27.9068,27.9139,27.8711,27.8782,104300.0
2011-05-17 11:10:00,39.01,39.03,38.99,39.01,118300.0,27.8782,27.8925,27.8639,27.8782,118300.0
2011-05-17 11:20:00,39.02,39.02,38.97,39.01,172400.0,27.8854,27.8854,27.8496,27.8782,172400.0
2011-05-17 11:30:00,39.01,39.01,38.89,38.9,153400.0,27.8782,27.8782,27.7924,27.7996,153400.0
2011-05-17 11:40:00,38.89,38.95,38.87,38.95,141300.0,27.7924,27.8353,27.7782,27.8353,141300.0
2011-05-17 11:50:00,38.96,38.99,38.95,38.97,77100.0,27.8425,27.8639,27.8353,27.8496,77100.0
2011-05-17 12:00:00,38.97,39.02,38.96,38.97,95400.0,27.8496,27.8854,27.8425,27.8496,95400.0
2011-05-17 12:10:00,38.98,39.03,38.97,39.0,86500.0,27.8568,27.8925,27.8496,27.8711,86500.0
2011-05-17 12:20:00,39.0,39.06,38.99,39.04,68900.0,27.8711,27.9139,27.8639,27.8996,68900.0
2011-05-17 12:30:00,39.03,39.04,38.98,39.01,63900.0,27.8925,27.8996,27.8568,27.8782,63900.0
2011-05-17 12:40:00,39.0,39.01,38.93,38.96,104200.0,27.8711,27.8782,27.821,27.8425,104200.0
2011-05-17 12:50:00,38.95,38.99,38.94,38.97,76700.0,27.8353,27.8639,27.8282,27.8496,76700.0
2011-05-17 13:00:00,38.96,38.98,38.96,38.98,49300.0,27.8425,27.8568,27.8425,27.8568,49300.0
2011-05-17 13:10:00,38.97,39.02,38.95,39.01,110700.0,27.8496,27.8854,27.8353,27.8782,110700.0
2011-05-17 13:20:00,39.01,39.06,38.99,39.04,52900.0,27.8782,27.9139,27.8639,27.8996,52900.0
2011-05-17 13:30:00,39.04,39.08,39.02,39.05,77200.0,27.8996,27.9282,27.8854,27.9068,77200.0
2011-05-17 13:40:00,39.04,39.11,39.04,39.07,47000.0,27.8996,27.9497,27.8996,27.9211,47000.0
2011-05-17 13:50:00,39.07,39.09,39.02,39.06,55200.0,27.9211,27.9354,27.8854,27.9139,55200.0
2011-05-17 14:00:00,39.06,39.1,39.06,39.09,83300.0,27.9139,27.9425,27.9139,27.9354,83300.0
2011-05-17 14:10:00,39.09,39.14,39.06,39.08,146400.0,27.9354,27.9711,27.9139,27.9282,146400.0
2011-05-17 14:20:00,39.08,39.11,39.05,39.08,65600.0,27.9282,27.9497,27.9068,27.9282,65600.0
2011-05-17 14:30:00,39.08,39.09,39.05,39.06,112700.0,27.9282,27.9354,27.9068,27.9139,112700.0
2011-05-17 14:40:00,39.07,39.09,39.04,39.09,137500.0,27.9211,27.9354,27.8996,27.9354,137500.0
2011-05-17 14:50:00,39.09,39.18,39.08,39.18,111700.0,27.9354,27.9997,27.9282,27.9997,111700.0
2011-05-17 15:00:00,39.18,39.21,39.12,39.14,225200.0,27.9997,28.0211,27.9568,27.9711,225200.0
2011-05-17 15:10:00,39.14,39.18,39.09,39.11,160900.0,27.9711,27.9997,27.9354,27.9497,160900.0
2011-05-17 15:20:00,39.1,39.16,39.08,39.09,165800.0,27.9425,27.9854,27.9282,27.9354,165800.0
2011-05-17 15:30:00,39.1,39.19,39.09,39.17,205600.0,27.9425,28.0068,27.9354,27.9925,205600.0
2011-05-17 15:40:00,39.17,39.18,39.07,39.13,181600.0,27.9925,27.9997,27.9211,27.964,181600.0
2011-05-17 15:50:00,39.13,39.14,39.1,39.14,311500.0,27.964,27.9711,27.9425,27.9711,311500.0
2011-05-18 09:30:00,39.21,39.24,38.96,38.97,278700.0,28.0211,28.0426,27.8425,27.8496,278700.0
2011-05-18 09:40:00,38.97,38.99,38.94,38.97,398700.0,27.8496,27.8639,27.8282,27.8496,398700.0
2011-05-18 09:50:00,38.97,38.98,38.8,38.8,423800.0,27.8496,27.8568,27.7281,27.7281,423800.0
2011-05-18 10:00:00,38.8,38.87,38.71,38.74,610400.0,27.7281,27.7782,27.6638,27.6853,610400.0
2011-05-18 10:10:00,38.75,38.75,38.66,38.71,332300.0,27.6924,27.6924,27.6281,27.6638,332300.0
2011-05-18 10:20:00,38.71,38.71,38.62,38.68,314000.0,27.6638,27.6638,27.5995,27.6424,314000.0
2011-05-18 10:30:00,38.68,38.76,38.68,38.76,317700.0,27.6424,27.6995,27.6424,27.6995,317700.0
2011-05-18 10:40:00,38.76,38.77,38.67,38.74,157200.0,27.6995,27.7067,27.6352,27.6853,157200.0
2011-05-18 10:50:00,38.74,38.84,38.72,38.82,282300.0,27.6853,27.7567,27.671,27.7424,282300.0
2011-05-18 11:00:00,38.83,38.84,38.75,38.77,450000.0,27.7496,27.7567,27.6924,27.7067,450000.0
2011-05-18 11:10:00,38.77,38.77,38.63,38.68,326900.0,27.7067,27.7067,27.6066,27.6424,326900.0
2011-05-18 11:20:00,38.69,38.71,38.65,38.68,289200.0,27.6495,27.6638,27.6209,27.6424,289200.0
2011-05-18 11:30:00,38.67,38.74,38.66,38.72,314000.0,27.6352,27.6853,27.6281,27.671,314000.0
2011-05-18 11:40:00,38.71,38.73,38.64,38.65,362900.0,27.6638,27.6781,27.6138,27.6209,362900.0
2011-05-18 11:50:00,38.66,38.66,38.61,38.62,187700.0,27.6281,27.6281,27.5923,27.5995,187700.0
2011-05-18 12:00:00,38.63,38.67,38.62,38.65,167800.0,27.6066,27.6352,27.5995,27.6209,167800.0
2011-05-18 12:10:00,38.66,38.7,38.65,38.7,88600.0,27.6281,27.6567,27.6209,27.6567,88600.0
2011-05-18 12:20:00,38.7,38.75,38.68,38.68,143200.0,27.6567,27.6924,27.6424,27.6424,143200.0
2011-05-18 12:30:00,38.69,38.7,38.66,38.69,151100.0,27.6495,27.6567,27.6281,27.6495,151100.0
2011-05-18 12:40:00,38.69,38.75,38.69,38.73,134600.0,27.6495,27.6924,27.6495,27.6781,134600.0
2011-05-18 12:50:00,38.73,38.73,38.69,38.7,118900.0,27.6781,27.6781,27.6495,27.6567,118900.0
2011-05-18 13:00:00,38.71,38.8,38.7,38.77,280300.0,27.6638,27.7281,27.6567,27.7067,280300.0
2011-05-18 13:10:00,38.78,38.78,38.74,38.75,59600.0,27.7138,27.7138,27.6853,27.6924,59600.0
2011-05-18 13:20:00,38.75,38.8,38.75,38.76,117200.0,27.6924,27.7281,27.6924,27.6995,117200.0
2011-05-18 13:30:00,38.75,38.84,38.75,38.8,248900.0,27.6924,27.7567,27.6924,27.7281,248900.0
2011-05-18 13:40:00,38.8,38.8,38.74,38.75,101000.0,27.7281,27.7281,27.6853,27.6924,101000.0
2011-05-18 13:50:00,38.74,38.77,38.73,38.75,424400.0,27.6853,27.7067,27.6781,27.6924,424400.0
2011-05-18 14:00:00,38.75,38.77,38.72,38.73,463100.0,27.6924,27.7067,27.671,27.6781,463100.0
2011-05-18 14:10:00,38.73,38.74,38.65,38.66,243100.0,27.6781,27.6853,27.6209,27.6281,243100.0
2011-05-18 14:20:00,38.66,38.67,38.57,38.57,330900.0,27.6281,27.6352,27.5638,27.5638,330900.0
2011-05-18 14:30:00,38.57,38.57,38.51,38.55,449800.0,27.5638,27.5638,27.5209,27.5495,449800.0
2011-05-18 14:40:00,38.55,38.61,38.54,38.58,281200.0,27.5495,27.5923,27.5423,27.5709,281200.0
2011-05-18 14:50:00,38.58,38.62,38.58,38.6,195900.0,27.5709,27.5995,27.5709,27.5852,195900.0
2011-05-18 15:00:00,38.61,38.64,38.58,38.58,237800.0,27.5923,27.6138,27.5709,27.5709,237800.0
2011-05-18 15:10:00,38.58,38.62,38.55,38.59,330100.0,27.5709,27.5995,27.5495,27.5781,330100.0
2011-05-18 15:20:00,38.59,38.67,38.59,38.66,303000.0,27.5781,27.6352,27.5781,27.6281,303000.0
2011-05-18 15:30:00,38.66,38.74,38.66,38.74,245300.0,27.6281,27.6853,27.6281,27.6853,245300.0
2011-05-18 15:40:00,38.73,38.75,38.71,38.72,228400.0,27.6781,27.6924,27.6638,27.671,228400.0
2011-05-18 15:50:00,38.72,38.75,38.71,38.75,555000.0,27.671,27.6924,27.6638,27.6924,555000.0
2011-05-19 09:30:00,38.84,38.88,38.63,38.67,513000.0,27.7567,27.7853,27.6066,27.6352,513000.0
2011-05-19 09:40:00,38.67,38.72,38.55,38.63,480300.0,27.6352,27.671,27.5495,27.6066,480300.0
2011-05-19 09:50:00,38.62,38.64,38.52,38.62,296100.0,27.5995,27.6138,27.528,27.5995,296100.0
2011-05-19 10:00:00,38.61,38.61,38.51,38.6,440900.0,27.5923,27.5923,27.5209,27.5852,440900.0
2011-05-19 10:10:00,38.6,38.71,38.59,38.67,239400.0,27.5852,27.6638,27.5781,27.6352,239400.0
2011-05-19 10:20:00,38.66,38.69,38.59,38.64,173700.0,27.6281,27.6495,27.5781,27.6138,173700.0
2011-05-19 10:30:00,38.63,38.67,38.59,38.67,160500.0,27.6066,27.6352,27.5781,27.6352,160500.0
2011-05-19 10:40:00,38.66,38.72,38.66,38.68,157700.0,27.6281,27.671,27.6281,27.6424,157700.0
2011-05-19 10:50:00,38.67,38.68,38.55,38.55,175100.0,27.6352,27.6424,27.5495,27.5495,175100.0
2011-05-19 11:00:00,38.55,38.56,38.5,38.5,143400.0,27.5495,27.5566,27.5137,27.5137,143400.0
2011-05-19 11:10:00,38.5,38.58,38.5,38.55,106700.0,27.5137,27.5709,27.5137,27.5495,106700.0
2011-05-19 11:20:00,38.55,38.6,38.5,38.58,109000.0,27.5495,27.5852,27.5137,27.5709,109000.0
2011-05-19 11:30:00,38.58,38.64,38.58,38.61,321900.0,27.5709,27.6138,27.5709,27.5923,321900.0
2011-05-19 11:40:00,38.6,38.62,38.55,38.55,142800.0,27.5852,27.5995,27.5495,27.5495,142800.0
2011-05-19 11:50:00,38.55,38.57,38.5,38.53,106800.0,27.5495,27.5638,27.5137,27.5352,106800.0
2011-05-19 12:00:00,38.53,38.55,38.51,38.54,60000.0,27.5352,27.5495,27.5209,27.5423,60000.0
2011-05-19 12:10:00,38.54,38.59,38.54,38.58,64200.0,27.5423,27.5781,27.5423,27.5709,64200.0
2011-05-19 12:20:00,38.58,38.67,38.58,38.63,114700.0,27.5709,27.6352,27.5709,27.6066,114700.0
2011-05-19 12:30:00,38.62,38.63,38.56,38.61,86500.0,27.5995,27.6066,27.5566,27.5923,86500.0
2011-05-19 12:40:00,38.62,38.65,38.62,38.63,74600.0,27.5995,27.6209,27.5995,27.6066,74600.0
2011-05-19 12:50:00,38.64,38.64,38.58,38.64,77400.0,27.6138,27.6138,27.5709,27.6138,77400.0
2011-05-19 13:00:00,38.64,38.66,38.61,38.65,85500.0,27.6138,27.6281,27.5923,27.6209,85500.0
2011-05-19 13:10:00,38.66,38.73,38.66,38.72,99000.0,27.6281,27.6781,27.6281,27.671,99000.0
2011-05-19 13:20:00,38.72,38.74,38.69,38.73,46800.0,27.671,27.6853,27.6495,27.6781,46800.0
2011-05-19 13:30:00,38.73,38.76,38.67,38.67,137000.0,27.6781,27.6995,27.6352,27.6352,137000.0
2011-05-19 13:40:00,38.67,38.7,38.65,38.7,80100.0,27.6352,27.6567,27.6209,27.6567,80100.0
2011-05-19 13:50:00,38.7,38.72,38.67,38.7,89900.0,27.6567,27.671,27.6352,27.6567,89900.0
2011-05-19 14:00:00,38.69,38.77,38.68,38.73,87300.0,27.6495,27.7067,27.6424,27.6781,87300.0
2011-05-19 14:10:00,38.72,38.75,38.71,38.73,110400.0,27.671,27.6924,27.6638,27.6781,110400.0
2011-05-19 14:20:00,38.73,38.75,38.63,38.65,96400.0,27.6781,27.6924,27.6066,27.6209,96400.0
2011-05-19 14:30:00,38.65,38.68,38.61,38.67,83700.0,27.6209,27.6424,27.5923,27.6352,83700.0
2011-05-19 14:40:00,38.68,38.69,38.59,38.66,119900.0,27.6424,27.6495,27.5781,27.6281,119900.0
2011-05-19 14:50:00,38.66,38.71,38.64,38.65,106000.0,27.6281,27.6638,27.6138,27.6209,106000.0
2011-05-19 15:00:00,38.65,38.69,38.64,38.69,113500.0,27.6209,27.6495,27.6138,27.6495,113500.0
2011-05-19 15:10:00,38.69,38.71,38.67,38.71,82800.0,27.6495,27.6638,27.6352,27.6638,82800.0
2011-05-19 15:20:00,38.71,38.74,38.68,38.73,179800.0,27.6638,27.6853,27.6424,27.6781,179800.0
2011-05-19 15:30:00,38.73,38.76,38.71,38.75,158900.0,27.6781,27.6995,27.6638,27.6924,158900.0
2011-05-19 15:40:00,38.75,38.75,38.69,38.71,297500.0,27.6924,27.6924,27.6495,27.6638,297500.0
2011-05-19 15:50:00,38.71,38.76,38.68,38.7,624500.0,27.6638,27.6995,27.6424,27.6567,624500.0
2011-05-20 09:30:00,38.65,38.83,38.5,38.5,421800.0,27.6209,27.7496,27.5137,27.5137,421800.0
2011-05-20 09:40:00,38.51,38.57,38.5,38.52,163000.0,27.5209,27.5638,27.5137,27.528,163000.0
2011-05-20 09:50:00,38.51,38.51,38.38,38.5,373100.0,27.5209,27.5209,27.428,27.5137,373100.0
2011-05-20 10:00:00,38.49,38.5,38.4,38.46,254800.0,27.5066,27.5137,27.4423,27.4852,254800.0
2011-05-20 10:10:00,38.46,38.46,38.41,38.45,228400.0,27.4852,27.4852,27.4494,27.478,228400.0
2011-05-20 10:20:00,38.45,38.52,38.41,38.52,195200.0,27.478,27.528,27.4494,27.528,195200.0
2011-05-20 10:30:00,38.52,38.55,38.51,38.54,99800.0,27.528,27.5495,27.5209,27.5423,99800.0
2011-05-20 10:40:00,38.54,38.54,38.44,38.46,100500.0,27.5423,27.5423,27.4709,27.4852,100500.0
2011-05-20 10:50:00,38.46,38.48,38.43,38.47,160400.0,27.4852,27.4994,27.4637,27.4923,160400.0
2011-05-20 11:00:00,38.46,38.54,38.43,38.54,99100.0,27.4852,27.5423,27.4637,27.5423,99100.0
2011-05-20 11:10:00,38.54,38.56,38.5,38.56,123700.0,27.5423,27.5566,27.5137,27.5566,123700.0
2011-05-20 11:20:00,38.56,38.62,38.55,38.61,81900.0,27.5566,27.5995,27.5495,27.5923,81900.0
2011-05-20 11:30:00,38.6,38.69,38.6,38.69,126100.0,27.5852,27.6495,27.5852,27.6495,126100.0
2011-05-20 11:40:00,38.68,38.72,38.65,38.67,169500.0,27.6424,27.671,27.6209,27.6352,169500.0
2011-05-20 11:50:00,38.67,38.67,38.57,38.58,127600.0,27.6352,27.6352,27.5638,27.5709,127600.0
2011-05-20 12:00:00,38.57,38.57,38.5,38.51,102100.0,27.5638,27.5638,27.5137,27.5209,102100.0
2011-05-20 12:10:00,38.52,38.56,38.49,38.55,79000.0,27.528,27.5566,27.5066,27.5495,79000.0
2011-05-20 12:20:00,38.56,38.69,38.55,38.68,100600.0,27.5566,27.6495,27.5495,27.6424,100600.0
2011-05-20 12:30:00,38.68,38.75,38.67,38.73,129700.0,27.6424,27.6924,27.6352,27.6781,129700.0
2011-05-20 12:40:00,38.73,38.77,38.72,38.72,80200.0,27.6781,27.7067,27.671,27.671,80200.0
2011-05-20 12:50:00,38.72,38.73,38.62,38.62,86800.0,27.671,27.6781,27.5995,27.5995,86800.0
2011-05-20 13:00:00,38.62,38.65,38.56,38.56,119600.0,27.5995,27.6209,27.5566,27.5566,119600.0
2011-05-20 13:10:00,38.56,38.6,38.53,38.59,101800.0,27.5566,27.5852,27.5352,27.5781,101800.0
2011-05-20 13:20:00,38.59,38.59,38.5,38.52,248200.0,27.5781,27.5781,27.5137,27.528,248200.0
2011-05-20 13:30:00,38.52,38.6,38.52,38.55,162800.0,27.528,27.5852,27.528,27.5495,162800.0
2011-05-20 13:40:00,38.54,38.57,38.51,38.52,114700.0,27.5423,27.5638,27.5209,27.528,114700.0
2011-05-20 13:50:00,38.52,38.54,38.49,38.5,88500.0,27.528,27.5423,27.5066,27.5137,88500.0
2011-05-20 14:00:00,38.5,38.53,38.48,38.52,111300.0,27.5137,27.5352,27.4994,27.528,111300.0
2011-05-20 14:10:00,38.52,38.52,38.49,38.5,131900.0,27.528,27.528,27.5066,27.5137,131900.0
2011-05-20 14:20:00,38.5,38.56,38.47,38.53,151600.0,27.5137,27.5566,27.4923,27.5352,151600.0
2011-05-20 14:30:00,38.52,38.52,38.49,38.51,146000.0,27.528,27.528,27.5066,27.5209,146000.0
2011-05-20 14:40:00,38.52,38.52,38.49,38.5,134000.0,27.528,27.528,27.5066,27.5137,134000.0
2011-05-20 14:50:00,38.5,38.51,38.47,38.5,97900.0,27.5137,27.5209,27.4923,27.5137,97900.0
2011-05-20 15:00:00,38.5,38.51,38.45,38.5,234700.0,27.5137,27.5209,27.478,27.5137,234700.0
2011-05-20 15:10:00,38.49,38.49,38.44,38.44,269500.0,27.5066,27.5066,27.4709,27.4709,269500.0
2011-05-20 15:20:00,38.44,38.47,38.4,38.46,450700.0,27.4709,27.4923,27.4423,27.4852,450700.0
2011-05-20 15:30:00,38.45,38.49,38.43,38.46,261500.0,27.478,27.5066,27.4637,27.4852,261500.0
2011-05-20 15:40:00,38.47,38.5,38.44,38.49,248000.0,27.4923,27.5137,27.4709,27.5066,248000.0
2011-05-20 15:50:00,38.49,38.49,38.32,38.42,953000.0,27.5066,27.5066,27.3851,27.4566,953000.0
2011-05-23 09:30:00,38.12,38.23,37.99,38.19,521400.0,27.2422,27.3208,27.1493,27.2922,521400.0
2011-05-23 09:40:00,38.2,38.3,38.18,38.26,185800.0,27.2993,27.3708,27.2851,27.3422,185800.0
2011-05-23 09:50:00,38.26,38.28,38.16,38.26,276800.0,27.3422,27.3565,27.2708,27.3422,276800.0
2011-05-23 10:00:00,38.25,38.27,38.21,38.26,106700.0,27.3351,27.3494,27.3065,27.3422,106700.0
2011-05-23 10:10:00,38.26,38.31,38.22,38.27,228000.0,27.3422,27.378,27.3136,27.3494,228000.0
2011-05-23 10:20:00,38.28,38.36,38.26,38.35,125000.0,27.3565,27.4137,27.3422,27.4065,125000.0
2011-05-23 10:30:00,38.36,38.4,38.34,38.39,132000.0,27.4137,27.4423,27.3994,27.4351,132000.0
2011-05-23 10:40:00,38.39,38.44,38.31,38.33,152400.0,27.4351,27.4709,27.378,27.3922,152400.0
2011-05-23 10:50:00,38.32,38.45,38.3,38.43,230400.0,27.3851,27.478,27.3708,27.4637,230400.0
2011-05-23 11:00:00,38.43,38.47,38.37,38.39,243100.0,27.4637,27.4923,27.4208,27.4351,243100.0
2011-05-23 11:10:00,38.4,38.41,38.32,38.37,194600.0,27.4423,27.4494,27.3851,27.4208,194600.0
2011-05-23 11:20:00,38.37,38.43,38.33,38.42,201600.0,27.4208,27.4637,27.3922,27.4566,201600.0
2011-05-23 11:30:00,38.42,38.43,38.34,38.37,191100.0,27.4566,27.4637,27.3994,27.4208,191100.0
2011-05-23 11:40:00,38.37,38.39,38.3,38.33,135500.0,27.4208,27.4351,27.3708,27.3922,135500.0
2011-05-23 11:50:00,38.33,38.35,38.28,38.31,94700.0,27.3922,27.4065,27.3565,27.378,94700.0
2011-05-23 12:00:00,38.31,38.35,38.25,38.34,103500.0,27.378,27.4065,27.3351,27.3994,103500.0
2011-05-23 12:10:00,38.35,38.37,38.26,38.3,133500.0,27.4065,27.4208,27.3422,27.3708,133500.0
2011-05-23 12:20:00,38.3,38.35,38.3,38.35,97200.0,27.3708,27.4065,27.3708,27.4065,97200.0
2011-05-23 12:30:00,38.34,38.4,38.34,38.38,107600.0,27.3994,27.4423,27.3994,27.428,107600.0
2011-05-23 12:40:00,38.38,38.4,38.36,38.4,139600.0,27.428,27.4423,27.4137,27.4423,139600.0
2011-05-23 12:50:00,38.39,38.4,38.33,38.33,108800.0,27.4351,27.4423,27.3922,27.3922,108800.0
2011-05-23 13:00:00,38.33,38.4,38.32,38.39,174000.0,27.3922,27.4423,27.3851,27.4351,174000.0
2011-05-23 13:10:00,38.39,38.4,38.36,38.37,125100.0,27.4351,27.4423,27.4137,27.4208,125100.0
2011-05-23 13:20:00,38.36,38.37,38.31,38.34,139500.0,27.4137,27.4208,27.378,27.3994,139500.0
2011-05-23 13:30:00,38.34,38.34,38.29,38.32,113400.0,27.3994,27.3994,27.3637,27.3851,113400.0
2011-05-23 13:40:00,38.33,38.35,38.31,38.33,165600.0,27.3922,27.4065,27.378,27.3922,165600.0
2011-05-23 13:50:00,38.33,38.33,38.3,38.31,107600.0,27.3922,27.3922,27.3708,27.378,107600.0
2011-05-23 14:00:00,38.32,38.36,38.29,38.36,175500.0,27.3851,27.4137,27.3637,27.4137,175500.0
2011-05-23 14:10:00,38.35,38.39,38.35,38.36,146600.0,27.4065,27.4351,27.4065,27.4137,146600.0
2011-05-23 14:20:00,38.36,38.4,38.35,38.35,81600.0,27.4137,27.4423,27.4065,27.4065,81600.0
2011-05-23 14:30:00,38.35,38.41,38.35,38.41,111300.0,27.4065,27.4494,27.4065,27.4494,111300.0
2011-05-23 14:40:00,38.41,38.44,38.37,38.38,146700.0,27.4494,27.4709,27.4208,27.428,146700.0
2011-05-23 14:50:00,38.37,38.42,38.37,38.41,135400.0,27.4208,27.4566,27.4208,27.4494,135400.0
2011-05-23 15:00:00,38.41,38.5,38.41,38.41,211200.0,27.4494,27.5137,27.4494,27.4494,211200.0
2011-05-23 15:10:00,38.42,38.45,38.41,38.44,134100.0,27.4566,27.478,27.4494,27.4709,134100.0
2011-05-23 15:20:00,38.44,38.45,38.39,38.43,213900.0,27.4709,27.478,27.4351,27.4637,213900.0
2011-05-23 15:30:00,38.43,38.45,38.41,38.41,144000.0,27.4637,27.478,27.4494,27.4494,144000.0
2011-05-23 15:40:00,38.42,38.44,38.4,38.4,281200.0,27.4566,27.4709,27.4423,27.4423,281200.0
2011-05-23 15:50:00,38.4,38.42,38.37,38.39,404800.0,27.4423,27.4566,27.4208,27.4351,404800.0
2011-05-24 09:30:00,38.35,38.48,38.25,38.45,254900.0,27.4065,27.4994,27.3351,27.478,254900.0
2011-05-24 09:40:00,38.45,38.47,38.41,38.44,173200.0,27.478,27.4923,27.4494,27.4709,173200.0
2011-05-24 09:50:00,38.43,38.57,38.41,38.56,144600.0,27.4637,27.5638,27.4494,27.5566,144600.0
2011-05-24 10:00:00,38.57,38.61,38.55,38.58,129700.0,27.5638,27.5923,27.5495,27.5709,129700.0
2011-05-24 10:10:00,38.59,38.65,38.59,38.61,152300.0,27.5781,27.6209,27.5781,27.5923,152300.0
2011-05-24 10:20:00,38.62,38.62,38.51,38.53,136300.0,27.5995,27.5995,27.5209,27.5352,136300.0
2011-05-24 10:30:00,38.51,38.54,38.45,38.54,118700.0,27.5209,27.5423,27.478,27.5423,118700.0
2011-05-24 10:40:00,38.54,38.6,38.53,38.59,69300.0,27.5423,27.5852,27.5352,27.5781,69300.0
2011-05-24 10:50:00,38.58,38.59,38.5,38.53,81500.0,27.5709,27.5781,27.5137,27.5352,81500.0
2011-05-24 11:00:00,38.53,38.6,38.52,38.6,57700.0,27.5352,27.5852,27.528,27.5852,57700.0
2011-05-24 11:10:00,38.59,38.63,38.58,38.63,83200.0,27.5781,27.6066,27.5709,27.6066,83200.0
2011-05-24 11:20:00,38.62,38.64,38.6,38.62,95900.0,27.5995,27.6138,27.5852,27.5995,95900.0
2011-05-24 11:30:00,38.62,38.62,38.58,38.6,83900.0,27.5995,27.5995,27.5709,27.5852,83900.0
2011-05-24 11:40:00,38.59,38.59,38.54,38.57,82600.0,27.5781,27.5781,27.5423,27.5638,82600.0
2011-05-24 11:50:00,38.57,38.63,38.57,38.63,57200.0,27.5638,27.6066,27.5638,27.6066,57200.0
2011-05-24 12:00:00,38.62,38.64,38.59,38.64,144600.0,27.5995,27.6138,27.5781,27.6138,144600.0
2011-05-24 12:10:00,38.63,38.65,38.63,38.65,38000.0,27.6066,27.6209,27.6066,27.6209,38000.0
2011-05-24 12:20:00,38.64,38.69,38.64,38.69,116400.0,27.6138,27.6495,27.6138,27.6495,116400.0
2011-05-24 12:30:00,38.69,38.7,38.66,38.68,195300.0,27.6495,27.6567,27.6281,27.6424,195300.0
2011-05-24 12:40:00,38.68,38.69,38.64,38.65,61100.0,27.6424,27.6495,27.6138,27.6209,61100.0
2011-05-24 12:50:00,38.65,38.65,38.61,38.62,42600.0,27.6209,27.6209,27.5923,27.5995,42600.0
2011-05-24 13:00:00,38.63,38.63,38.58,38.62,110400.0,27.6066,27.6066,27.5709,27.5995,110400.0
2011-05-24 13:10:00,38.63,38.63,38.58,38.58,90500.0,27.6066,27.6066,27.5709,27.5709,90500.0
2011-05-24 13:20:00,38.59,38.64,38.57,38.64,65200.0,27.5781,27.6138,27.5638,27.6138,65200.0
2011-05-24 13:30:00,38.64,38.65,38.62,38.65,56300.0,27.6138,27.6209,27.5995,27.6209,56300.0
2011-05-24 13:40:00,38.65,38.67,38.63,38.67,67500.0,27.6209,27.6352,27.6066,27.6352,67500.0
2011-05-24 13:50:00,38.67,38.69,38.66,38.68,105000.0,27.6352,27.6495,27.6281,27.6424,105000.0
2011-05-24 14:00:00,38.68,38.71,38.66,38.68,178700.0,27.6424,27.6638,27.6281,27.6424,178700.0
2011-05-24 14:10:00,38.69,38.69,38.63,38.69,92100.0,27.6495,27.6495,27.6066,27.6495,92100.0
2011-05-24 14:20:00,38.68,38.7,38.66,38.68,186700.0,27.6424,27.6567,27.6281,27.6424,186700.0
2011-05-24 14:30:00,38.68,38.68,38.67,38.67,45600.0,27.6424,27.6424,27.6352,27.6352,45600.0
2011-05-24 14:40:00,38.67,38.68,38.65,38.67,118900.0,27.6352,27.6424,27.6209,27.6352,118900.0
2011-05-24 14:50:00,38.67,38.69,38.66,38.69,100000.0,27.6352,27.6495,27.6281,27.6495,100000.0
2011-05-24 15:00:00,38.69,38.75,38.69,38.74,173800.0,27.6495,27.6924,27.6495,27.6853,173800.0
2011-05-24 15:10:00,38.74,38.75,38.64,38.65,140500.0,27.6853,27.6924,27.6138,27.6209,140500.0
2011-05-24 15:20:00,38.64,38.67,38.61,38.63,149800.0,27.6138,27.6352,27.5923,27.6066,149800.0
2011-05-24 15:30:00,38.62,38.63,38.59,38.61,117800.0,27.5995,27.6066,27.5781,27.5923,117800.0
2011-05-24 15:40:00,38.6,38.63,38.58,38.62,160900.0,27.5852,27.6066,27.5709,27.5995,160900.0
2011-05-24 15:50:00,38.62,38.63,38.58,38.6,517600.0,27.5995,27.6066,27.5709,27.5852,517600.0
2011-05-25 09:30:00,38.35,38.51,38.3,38.32,237400.0,27.4065,27.5209,27.3708,27.3851,237400.0
2011-05-25 09:40:00,38.32,38.37,38.26,38.36,127700.0,27.3851,27.4208,27.3422,27.4137,127700.0
2011-05-25 09:50:00,38.35,38.35,38.25,38.26,256900.0,27.4065,27.4065,27.3351,27.3422,256900.0
2011-05-25 10:00:00,38.26,38.27,38.16,38.18,141200.0,27.3422,27.3494,27.2708,27.2851,141200.0
2011-05-25 10:10:00,38.18,38.19,38.15,38.18,113000.0,27.2851,27.2922,27.2636,27.2851,113000.0
2011-05-25 10:20:00,38.18,38.24,38.16,38.23,165400.0,27.2851,27.3279,27.2708,27.3208,165400.0
2011-05-25 10:30:00,38.24,38.32,38.23,38.3,277000.0,27.3279,27.3851,27.3208,27.3708,277000.0
2011-05-25 10:40:00,38.3,38.33,38.28,38.28,110300.0,27.3708,27.3922,27.3565,27.3565,110300.0
2011-05-25 10:50:00,38.28,38.35,38.27,38.3,76900.0,27.3565,27.4065,27.3494,27.3708,76900.0
2011-05-25 11:00:00,38.3,38.31,38.25,38.26,107800.0,27.3708,27.378,27.3351,27.3422,107800.0
2011-05-25 11:10:00,38.25,38.29,38.25,38.27,200600.0,27.3351,27.3637,27.3351,27.3494,200600.0
2011-05-25 11:20:00,38.27,38.33,38.22,38.24,179400.0,27.3494,27.3922,27.3136,27.3279,179400.0
2011-05-25 11:30:00,38.24,38.27,38.21,38.27,84700.0,27.3279,27.3494,27.3065,27.3494,84700.0
2011-05-25 11:40:00,38.27,38.32,38.26,38.27,68000.0,27.3494,27.3851,27.3422,27.3494,68000.0
2011-05-25 11:50:00,38.27,38.28,38.25,38.26,71700.0,27.3494,27.3565,27.3351,27.3422,71700.0
2011-05-25 12:00:00,38.27,38.29,38.25,38.29,145100.0,27.3494,27.3637,27.3351,27.3637,145100.0
2011-05-25 12:10:00,38.28,38.3,38.25,38.26,37000.0,27.3565,27.3708,27.3351,27.3422,37000.0
2011-05-25 12:20:00,38.25,38.27,38.19,38.19,96700.0,27.3351,27.3494,27.2922,27.2922,96700.0
2011-05-25 12:30:00,38.19,38.27,38.19,38.26,180900.0,27.2922,27.3494,27.2922,27.3422,180900.0
2011-05-25 12:40:00,38.26,38.26,38.2,38.2,117800.0,27.3422,27.3422,27.2993,27.2993,117800.0
2011-05-25 12:50:00,38.2,38.2,38.15,38.19,123300.0,27.2993,27.2993,27.2636,27.2922,123300.0
2011-05-25 13:00:00,38.18,38.19,38.15,38.17,85700.0,27.2851,27.2922,27.2636,27.2779,85700.0
2011-05-25 13:10:00,38.17,38.18,38.16,38.17,52100.0,27.2779,27.2851,27.2708,27.2779,52100.0
2011-05-25 13:20:00,38.17,38.18,38.13,38.17,83100.0,27.2779,27.2851,27.2493,27.2779,83100.0
2011-05-25 13:30:00,38.16,38.2,38.16,38.19,58300.0,27.2708,27.2993,27.2708,27.2922,58300.0
2011-05-25 13:40:00,38.18,38.23,38.16,38.2,71300.0,27.2851,27.3208,27.2708,27.2993,71300.0
2011-05-25 13:50:00,38.2,38.21,38.15,38.15,89400.0,27.2993,27.3065,27.2636,27.2636,89400.0
2011-05-25 14:00:00,38.14,38.17,38.13,38.16,137800.0,27.2565,27.2779,27.2493,27.2708,137800.0
2011-05-25 14:10:00,38.15,38.2,38.15,38.19,71900.0,27.2636,27.2993,27.2636,27.2922,71900.0
2011-05-25 14:20:00,38.19,38.22,38.18,38.2,99800.0,27.2922,27.3136,27.2851,27.2993,99800.0
2011-05-25 14:30:00,38.2,38.21,38.14,38.16,125800.0,27.2993,27.3065,27.2565,27.2708,125800.0
2011-05-25 14:40:00,38.16,38.19,38.15,38.18,67600.0,27.2708,27.2922,27.2636,27.2851,67600.0
2011-05-25 14:50:00,38.19,38.22,38.18,38.2,180200.0,27.2922,27.3136,27.2851,27.2993,180200.0
2011-05-25 15:00:00,38.2,38.3,38.19,38.3,341500.0,27.2993,27.3708,27.2922,27.3708,341500.0
2011-05-25 15:10:00,38.29,38.33,38.28,38.29,178100.0,27.3637,27.3922,27.3565,27.3637,178100.0
2011-05-25 15:20:00,38.28,38.34,38.27,38.34,96900.0,27.3565,27.3994,27.3494,27.3994,96900.0
2011-05-25 15:30:00,38.33,38.34,38.24,38.24,289100.0,27.3922,27.3994,27.3279,27.3279,289100.0
2011-05-25 15:40:00,38.24,38.34,38.24,38.34,509100.0,27.3279,27.3994,27.3279,27.3994,509100.0
2011-05-25 15:50:00,38.34,38.35,38.28,38.3,642500.0,27.3994,27.4065,27.3565,27.3708,642500.0
2011-05-26 09:30:00,38.36,38.47,38.22,38.41,273300.0,27.4137,27.4923,27.3136,27.4494,273300.0
2011-05-26 09:40:00,38.41,38.48,38.37,38.38,90700.0,27.4494,27.4994,27.4208,27.428,90700.0
2011-05-26 09:50:00,38.38,38.38,38.2,38.22,111900.0,27.428,27.428,27.2993,27.3136,111900.0
2011-05-26 10:00:00,38.23,38.25,38.15,38.19,142500.0,27.3208,27.3351,27.2636,27.2922,142500.0
2011-05-26 10:10:00,38.19,38.23,38.11,38.2,136900.0,27.2922,27.3208,27.235,27.2993,136900.0
2011-05-26 10:20:00,38.19,38.21,38.11,38.12,109100.0,27.2922,27.3065,27.235,27.2422,109100.0
2011-05-26 10:30:00,38.13,38.15,38.1,38.12,111500.0,27.2493,27.2636,27.2279,27.2422,111500.0
2011-05-26 10:40:00,38.12,38.13,38.06,38.08,116700.0,27.2422,27.2493,27.1993,27.2136,116700.0
2011-05-26 10:50:00,38.08,38.09,38.02,38.05,138000.0,27.2136,27.2207,27.1707,27.1921,138000.0
2011-05-26 11:00:00,38.06,38.08,38.02,38.07,109900.0,27.1993,27.2136,27.1707,27.2064,109900.0
2011-05-26 11:10:00,38.07,38.15,38.06,38.15,97900.0,27.2064,27.2636,27.1993,27.2636,97900.0
2011-05-26 11:20:00,38.15,38.16,38.14,38.14,45900.0,27.2636,27.2708,27.2565,27.2565,45900.0
2011-05-26 11:30:00,38.14,38.17,38.08,38.1,293000.0,27.2565,27.2779,27.2136,27.2279,293000.0
2011-05-26 11:40:00,38.11,38.12,38.07,38.12,83400.0,27.235,27.2422,27.2064,27.2422,83400.0
2011-05-26 11:50:00,38.12,38.14,38.1,38.1,68500.0,27.2422,27.2565,27.2279,27.2279,68500.0
2011-05-26 12:00:00,38.11,38.11,38.05,38.09,117300.0,27.235,27.235,27.1921,27.2207,117300.0
2011-05-26 12:10:00,38.09,38.15,38.09,38.13,117000.0,27.2207,27.2636,27.2207,27.2493,117000.0
2011-05-26 12:20:00,38.13,38.17,38.12,38.12,95500.0,27.2493,27.2779,27.2422,27.2422,95500.0
2011-05-26 12:30:00,38.12,38.13,38.09,38.13,112800.0,27.2422,27.2493,27.2207,27.2493,112800.0
2011-05-26 12:40:00,38.13,38.2,38.11,38.2,119800.0,27.2493,27.2993,27.235,27.2993,119800.0
2011-05-26 12:50:00,38.2,38.2,38.19,38.2,22900.0,27.2993,27.2993,27.2922,27.2993,22900.0
2011-05-26 13:00:00,38.2,38.22,38.15,38.15,140500.0,27.2993,27.3136,27.2636,27.2636,140500.0
2011-05-26 13:10:00,38.15,38.17,38.12,38.16,314300.0,27.2636,27.2779,27.2422,27.2708,314300.0
2011-05-26 13:20:00,38.15,38.16,38.12,38.13,141300.0,27.2636,27.2708,27.2422,27.2493,141300.0
2011-05-26 13:30:00,38.13,38.14,38.08,38.11,160900.0,27.2493,27.2565,27.2136,27.235,160900.0
2011-05-26 13:40:00,38.11,38.11,38.06,38.08,184300.0,27.235,27.235,27.1993,27.2136,184300.0
2011-05-26 13:50:00,38.08,38.12,38.06,38.09,130900.0,27.2136,27.2422,27.1993,27.2207,130900.0
2011-05-26 14:00:00,38.09,38.11,38.09,38.1,186100.0,27.2207,27.235,27.2207,27.2279,186100.0
2011-05-26 14:10:00,38.1,38.1,38.09,38.09,68600.0,27.2279,27.2279,27.2207,27.2207,68600.0
2011-05-26 14:20:00,38.09,38.11,38.06,38.07,431500.0,27.2207,27.235,27.1993,27.2064,431500.0
2011-05-26 14:30:00,38.08,38.14,38.07,38.14,93400.0,27.2136,27.2565,27.2064,27.2565,93400.0
2011-05-26 14:40:00,38.14,38.15,38.09,38.1,122900.0,27.2565,27.2636,27.2207,27.2279,122900.0
2011-05-26 14:50:00,38.09,38.11,38.07,38.11,162400.0,27.2207,27.235,27.2064,27.235,162400.0
2011-05-26 15:00:00,38.1,38.11,38.07,38.07,134800.0,27.2279,27.235,27.2064,27.2064,134800.0
2011-05-26 15:10:00,38.08,38.08,38.03,38.05,128400.0,27.2136,27.2136,27.1779,27.1921,128400.0
2011-05-26 15:20:00,38.05,38.07,38.02,38.07,177800.0,27.1921,27.2064,27.1707,27.2064,177800.0
2011-05-26 15:30:00,38.07,38.08,38.0,38.02,464100.0,27.2064,27.2136,27.1564,27.1707,464100.0
2011-05-26 15:40:00,38.02,38.02,37.94,37.95,597800.0,27.1707,27.1707,27.1135,27.1207,597800.0
2011-05-26 15:50:00,37.94,37.96,37.89,37.92,1477000.0,27.1135,27.1278,27.0778,27.0992,1477000.0
2011-05-27 09:30:00,37.95,38.05,37.91,37.97,250200.0,27.1207,27.1921,27.0921,27.135,250200.0
2011-05-27 09:40:00,37.97,37.99,37.87,37.95,207400.0,27.135,27.1493,27.0635,27.1207,207400.0
2011-05-27 09:50:00,37.95,38.0,37.92,38.0,162800.0,27.1207,27.1564,27.0992,27.1564,162800.0
2011-05-27 10:00:00,37.99,38.0,37.91,37.96,234600.0,27.1493,27.1564,27.0921,27.1278,234600.0
2011-05-27 10:10:00,37.95,37.96,37.73,37.79,223500.0,27.1207,27.1278,26.9635,27.0063,223500.0
2011-05-27 10:20:00,37.79,37.79,37.68,37.69,179800.0,27.0063,27.0063,26.9277,26.9349,179800.0
2011-05-27 10:30:00,37.69,37.7,37.68,37.69,89900.0,26.9349,26.942,26.9277,26.9349,89900.0
2011-05-27 10:40:00,37.7,37.7,37.63,37.68,215300.0,26.942,26.942,26.892,26.9277,215300.0
2011-05-27 10:50:00,37.69,37.71,37.67,37.68,152100.0,26.9349,26.9492,26.9206,26.9277,152100.0
2011-05-27 11:00:00,37.69,37.76,37.68,37.72,224200.0,26.9349,26.9849,26.9277,26.9563,224200.0
2011-05-27 11:10:00,37.73,37.78,37.71,37.78,118200.0,26.9635,26.9992,26.9492,26.9992,118200.0
2011-05-27 11:20:00,37.78,37.86,37.77,37.86,105200.0,26.9992,27.0564,26.992,27.0564,105200.0
2011-05-27 11:30:00,37.86,37.86,37.81,37.85,92300.0,27.0564,27.0564,27.0206,27.0492,92300.0
2011-05-27 11:40:00,37.85,37.89,37.82,37.83,104700.0,27.0492,27.0778,27.0278,27.0349,104700.0
2011-05-27 11:50:00,37.83,37.86,37.76,37.86,159400.0,27.0349,27.0564,26.9849,27.0564,159400.0
2011-05-27 12:00:00,37.86,37.87,37.8,37.83,104200.0,27.0564,27.0635,27.0135,27.0349,104200.0
2011-05-27 12:10:00,37.84,37.86,37.83,37.86,44700.0,27.0421,27.0564,27.0349,27.0564,44700.0
2011-05-27 12:20:00,37.85,37.86,37.79,37.8,175100.0,27.0492,27.0564,27.0063,27.0135,175100.0
2011-05-27 12:30:00,37.8,37.84,37.78,37.84,164000.0,27.0135,27.0421,26.9992,27.0421,164000.0
2011-05-27 12:40:00,37.84,37.91,37.84,37.91,151700.0,27.0421,27.0921,27.0421,27.0921,151700.0
2011-05-27 12:50:00,37.91,37.92,37.87,37.91,84100.0,27.0921,27.0992,27.0635,27.0921,84100.0
2011-05-27 13:00:00,37.91,37.93,37.89,37.9,105300.0,27.0921,27.1064,27.0778,27.085,105300.0
2011-05-27 13:10:00,37.9,37.9,37.84,37.89,149100.0,27.085,27.085,27.0421,27.0778,149100.0
2011-05-27 13:20:00,37.89,37.9,37.82,37.82,112100.0,27.0778,27.085,27.0278,27.0278,112100.0
2011-05-27 13:30:00,37.83,37.85,37.82,37.84,63200.0,27.0349,27.0492,27.0278,27.0421,63200.0
2011-05-27 13:40:00,37.84,37.84,37.82,37.82,47700.0,27.0421,27.0421,27.0278,27.0278,47700.0
2011-05-27 13:50:00,37.83,37.84,37.82,37.82,61400.0,27.0349,27.0421,27.0278,27.0278,61400.0
2011-05-27 14:00:00,37.83,37.85,37.81,37.85,109100.0,27.0349,27.0492,27.0206,27.0492,109100.0
2011-05-27 14:10:00,37.85,37.86,37.82,37.83,62400.0,27.0492,27.0564,27.0278,27.0349,62400.0
2011-05-27 14:20:00,37.83,37.83,37.79,37.79,76400.0,27.0349,27.0349,27.0063,27.0063,76400.0
2011-05-27 14:30:00,37.8,37.8,37.71,37.76,229800.0,27.0135,27.0135,26.9492,26.9849,229800.0
2011-05-27 14:40:00,37.76,37.8,37.75,37.77,123500.0,26.9849,27.0135,26.9778,26.992,123500.0
2011-05-27 14:50:00,37.77,37.82,37.77,37.79,92000.0,26.992,27.0278,26.992,27.0063,92000.0
2011-05-27 15:00:00,37.78,37.83,37.78,37.83,135700.0,26.9992,27.0349,26.9992,27.0349,135700.0
2011-05-27 15:10:00,37.83,37.83,37.8,37.8,79400.0,27.0349,27.0349,27.0135,27.0135,79400.0
2011-05-27 15:20:00,37.8,37.81,37.7,37.71,434700.0,27.0135,27.0206,26.942,26.9492,434700.0
2011-05-27 15:30:00,37.72,37.77,37.66,37.76,322100.0,26.9563,26.992,26.9134,26.9849,322100.0
2011-05-27 15:40:00,37.76,37.8,37.73,37.8,273300.0,26.9849,27.0135,26.9635,27.0135,273300.0
2011-05-27 15:50:00,37.8,37.85,37.79,37.84,354100.0,27.0135,27.0492,27.0063,27.0421,354100.0
2011-05-31 09:30:00,38.14,38.19,37.88,38.14,271100.0,27.2565,27.2922,27.0707,27.2565,271100.0
2011-05-31 09:40:00,38.15,38.18,38.12,38.17,202800.0,27.2636,27.2851,27.2422,27.2779,202800.0
2011-05-31 09:50:00,38.18,38.18,38.09,38.1,208700.0,27.2851,27.2851,27.2207,27.2279,208700.0
2011-05-31 10:00:00,38.1,38.13,38.07,38.08,239600.0,27.2279,27.2493,27.2064,27.2136,239600.0
2011-05-31 10:10:00,38.09,38.11,38.07,38.1,263600.0,27.2207,27.235,27.2064,27.2279,263600.0
2011-05-31 10:20:00,38.1,38.12,38.09,38.09,226400.0,27.2279,27.2422,27.2207,27.2207,226400.0
2011-05-31 10:30:00,38.09,38.11,38.09,38.11,143000.0,27.2207,27.235,27.2207,27.235,143000.0
2011-05-31 10:40:00,38.11,38.13,38.1,38.1,207500.0,27.235,27.2493,27.2279,27.2279,207500.0
2011-05-31 10:50:00,38.1,38.14,38.1,38.14,100900.0,27.2279,27.2565,27.2279,27.2565,100900.0
2011-05-31 11:00:00,38.13,38.17,38.11,38.15,218100.0,27.2493,27.2779,27.235,27.2636,218100.0
2011-05-31 11:10:00,38.15,38.2,38.14,38.2,150200.0,27.2636,27.2993,27.2565,27.2993,150200.0
2011-05-31 11:20:00,38.2,38.21,38.17,38.18,192800.0,27.2993,27.3065,27.2779,27.2851,192800.0
2011-05-31 11:30:00,38.18,38.2,38.16,38.17,95900.0,27.2851,27.2993,27.2708,27.2779,95900.0
2011-05-31 11:40:00,38.17,38.18,38.08,38.1,259000.0,27.2779,27.2851,27.2136,27.2279,259000.0
2011-05-31 11:50:00,38.1,38.12,38.04,38.07,122900.0,27.2279,27.2422,27.185,27.2064,122900.0
2011-05-31 12:00:00,38.07,38.13,38.06,38.13,66900.0,27.2064,27.2493,27.1993,27.2493,66900.0
2011-05-31 12:10:00,38.13,38.14,38.11,38.12,88900.0,27.2493,27.2565,27.235,27.2422,88900.0
2011-05-31 12:20:00,38.12,38.18,38.12,38.18,74200.0,27.2422,27.2851,27.2422,27.2851,74200.0
2011-05-31 12:30:00,38.17,38.18,38.15,38.17,78600.0,27.2779,27.2851,27.2636,27.2779,78600.0
2011-05-31 12:40:00,38.18,38.23,38.17,38.22,118600.0,27.2851,27.3208,27.2779,27.3136,118600.0
2011-05-31 12:50:00,38.22,38.25,38.21,38.24,79400.0,27.3136,27.3351,27.3065,27.3279,79400.0
2011-05-31 13:00:00,38.24,38.28,38.23,38.25,63500.0,27.3279,27.3565,27.3208,27.3351,63500.0
2011-05-31 13:10:00,38.26,38.28,38.24,38.27,88700.0,27.3422,27.3565,27.3279,27.3494,88700.0
2011-05-31 13:20:00,38.27,38.29,38.27,38.29,76500.0,27.3494,27.3637,27.3494,27.3637,76500.0
2011-05-31 13:30:00,38.28,38.29,38.24,38.24,53700.0,27.3565,27.3637,27.3279,27.3279,53700.0
2011-05-31 13:40:00,38.25,38.27,38.21,38.27,82300.0,27.3351,27.3494,27.3065,27.3494,82300.0
2011-05-31 13:50:00,38.27,38.29,38.26,38.29,74100.0,27.3494,27.3637,27.3422,27.3637,74100.0
2011-05-31 14:00:00,38.28,38.34,38.28,38.33,103900.0,27.3565,27.3994,27.3565,27.3922,103900.0
2011-05-31 14:10:00,38.33,38.34,38.29,38.3,70600.0,27.3922,27.3994,27.3637,27.3708,70600.0
2011-05-31 14:20:00,38.3,38.34,38.3,38.34,100900.0,27.3708,27.3994,27.3708,27.3994,100900.0
2011-05-31 14:30:00,38.34,38.34,38.32,38.34,67500.0,27.3994,27.3994,27.3851,27.3994,67500.0
2011-05-31 14:40:00,38.34,38.35,38.31,38.34,273000.0,27.3994,27.4065,27.378,27.3994,273000.0
2011-05-31 14:50:00,38.34,38.38,38.33,38.37,100200.0,27.3994,27.428,27.3922,27.4208,100200.0
2011-05-31 15:00:00,38.36,38.37,38.34,38.35,83900.0,27.4137,27.4208,27.3994,27.4065,83900.0
2011-05-31 15:10:00,38.35,38.38,38.32,38.38,117400.0,27.4065,27.428,27.3851,27.428,117400.0
2011-05-31 15:20:00,38.38,38.41,38.36,38.4,109300.0,27.428,27.4494,27.4137,27.4423,109300.0
2011-05-31 15:30:00,38.39,38.4,38.34,38.34,109700.0,27.4351,27.4423,27.3994,27.3994,109700.0
2011-05-31 15:40:00,38.34,38.44,38.34,38.43,277400.0,27.3994,27.4709,27.3994,27.4637,277400.0
2011-05-31 15:50:00,38.44,38.5,38.43,38.47,597400.0,27.4709,27.5137,27.4637,27.4923,597400.0
2011-06-01 09:30:00,38.3,38.4,38.28,38.31,187600.0,27.3708,27.4423,27.3565,27.378,187600.0
2011-06-01 09:40:00,38.32,38.38,38.31,38.35,133900.0,27.3851,27.428,27.378,27.4065,133900.0
2011-06-01 09:50:00,38.36,38.36,38.22,38.23,96900.0,27.4137,27.4137,27.3136,27.3208,96900.0
2011-06-01 10:00:00,38.22,38.33,38.19,38.31,228900.0,27.3136,27.3922,27.2922,27.378,228900.0
2011-06-01 10:10:00,38.3,38.32,38.23,38.25,111000.0,27.3708,27.3851,27.3208,27.3351,111000.0
2011-06-01 10:20:00,38.26,38.32,38.23,38.27,127600.0,27.3422,27.3851,27.3208,27.3494,127600.0
2011-06-01 10:30:00,38.26,38.27,38.19,38.2,156500.0,27.3422,27.3494,27.2922,27.2993,156500.0
2011-06-01 10:40:00,38.19,38.21,38.15,38.17,111500.0,27.2922,27.3065,27.2636,27.2779,111500.0
2011-06-01 10:50:00,38.16,38.17,38.1,38.12,109500.0,27.2708,27.2779,27.2279,27.2422,109500.0
2011-06-01 11:00:00,38.13,38.17,38.1,38.17,87500.0,27.2493,27.2779,27.2279,27.2779,87500.0
2011-06-01 11:10:00,38.17,38.21,38.17,38.2,48600.0,27.2779,27.3065,27.2779,27.2993,48600.0
2011-06-01 11:20:00,38.2,38.21,38.19,38.21,91300.0,27.2993,27.3065,27.2922,27.3065,91300.0
2011-06-01 11:30:00,38.21,38.22,38.15,38.16,125700.0,27.3065,27.3136,27.2636,27.2708,125700.0
2011-06-01 11:40:00,38.16,38.18,38.14,38.15,79300.0,27.2708,27.2851,27.2565,27.2636,79300.0
2011-06-01 11:50:00,38.15,38.19,38.13,38.18,83700.0,27.2636,27.2922,27.2493,27.2851,83700.0
2011-06-01 12:00:00,38.19,38.19,38.1,38.13,127700.0,27.2922,27.2922,27.2279,27.2493,127700.0
2011-06-01 12:10:00,38.13,38.14,38.08,38.11,106400.0,27.2493,27.2565,27.2136,27.235,106400.0
2011-06-01 12:20:00,38.11,38.12,38.09,38.1,133600.0,27.235,27.2422,27.2207,27.2279,133600.0
2011-06-01 12:30:00,38.11,38.13,38.08,38.11,267800.0,27.235,27.2493,27.2136,27.235,267800.0
2011-06-01 12:40:00,38.12,38.12,38.08,38.1,108700.0,27.2422,27.2422,27.2136,27.2279,108700.0
2011-06-01 12:50:00,38.1,38.13,38.09,38.1,93200.0,27.2279,27.2493,27.2207,27.2279,93200.0
2011-06-01 13:00:00,38.1,38.12,38.09,38.1,82900.0,27.2279,27.2422,27.2207,27.2279,82900.0
2011-06-01 13:10:00,38.1,38.11,38.06,38.1,126700.0,27.2279,27.235,27.1993,27.2279,126700.0
2011-06-01 13:20:00,38.1,38.1,38.02,38.06,135900.0,27.2279,27.2279,27.1707,27.1993,135900.0
2011-06-01 13:30:00,38.06,38.07,38.04,38.06,63500.0,27.1993,27.2064,27.185,27.1993,63500.0
2011-06-01 13:40:00,38.05,38.05,38.0,38.0,99200.0,27.1921,27.1921,27.1564,27.1564,99200.0
2011-06-01 13:50:00,38.0,38.06,38.0,38.06,111400.0,27.1564,27.1993,27.1564,27.1993,111400.0
2011-06-01 14:00:00,38.05,38.07,38.04,38.07,62000.0,27.1921,27.2064,27.185,27.2064,62000.0
2011-06-01 14:10:00,38.07,38.11,38.06,38.09,132800.0,27.2064,27.235,27.1993,27.2207,132800.0
2011-06-01 14:20:00,38.09,38.09,38.07,38.08,89300.0,27.2207,27.2207,27.2064,27.2136,89300.0
2011-06-01 14:30:00,38.08,38.09,38.04,38.08,154000.0,27.2136,27.2207,27.185,27.2136,154000.0
2011-06-01 14:40:00,38.08,38.09,38.02,38.07,186700.0,27.2136,27.2207,27.1707,27.2064,186700.0
2011-06-01 14:50:00,38.07,38.1,38.06,38.09,114100.0,27.2064,27.2279,27.1993,27.2207,114100.0
2011-06-01 15:00:00,38.08,38.11,38.04,38.08,223000.0,27.2136,27.235,27.185,27.2136,223000.0
2011-06-01 15:10:00,38.07,38.07,38.03,38.04,124600.0,27.2064,27.2064,27.1779,27.185,124600.0
2011-06-01 15:20:00,38.04,38.05,38.0,38.02,228600.0,27.185,27.1921,27.1564,27.1707,228600.0
2011-06-01 15:30:00,38.03,38.08,38.0,38.08,178300.0,27.1779,27.2136,27.1564,27.2136,178300.0
2011-06-01 15:40:00,38.08,38.1,37.98,37.98,568800.0,27.2136,27.2279,27.1421,27.1421,568800.0
2011-06-01 15:50:00,37.99,37.99,37.92,37.94,677600.0,27.1493,27.1493,27.0992,27.1135,677600.0
2011-06-02 09:30:00,37.96,37.96,37.75,37.76,175900.0,27.1278,27.1278,26.9778,26.9849,175900.0
2011-06-02 09:40:00,37.76,37.77,37.45,37.45,364400.0,26.9849,26.992,26.7634,26.7634,364400.0
2011-06-02 09:50:00,37.45,37.54,37.45,37.53,207600.0,26.7634,26.8277,26.7634,26.8205,207600.0
2011-06-02 10:00:00,37.54,37.58,37.4,37.41,257800.0,26.8277,26.8563,26.7276,26.7348,257800.0
2011-06-02 10:10:00,37.41,37.47,37.39,37.45,306100.0,26.7348,26.7777,26.7205,26.7634,306100.0
2011-06-02 10:20:00,37.45,37.51,37.44,37.49,271800.0,26.7634,26.8062,26.7562,26.7919,271800.0
2011-06-02 10:30:00,37.48,37.49,37.37,37.4,239300.0,26.7848,26.7919,26.7062,26.7276,239300.0
2011-06-02 10:40:00,37.4,37.45,37.39,37.45,142500.0,26.7276,26.7634,26.7205,26.7634,142500.0
2011-06-02 10:50:00,37.45,37.5,37.44,37.5,62700.0,26.7634,26.7991,26.7562,26.7991,62700.0
2011-06-02 11:00:00,37.5,37.56,37.48,37.54,130100.0,26.7991,26.842,26.7848,26.8277,130100.0
2011-06-02 11:10:00,37.54,37.54,37.49,37.49,72100.0,26.8277,26.8277,26.7919,26.7919,72100.0
2011-06-02 11:20:00,37.5,37.5,37.41,37.43,196200.0,26.7991,26.7991,26.7348,26.7491,196200.0
2011-06-02 11:30:00,37.43,37.45,37.41,37.43,166800.0,26.7491,26.7634,26.7348,26.7491,166800.0
2011-06-02 11:40:00,37.42,37.45,37.37,37.42,117000.0,26.7419,26.7634,26.7062,26.7419,117000.0
2011-06-02 11:50:00,37.42,37.51,37.41,37.5,126400.0,26.7419,26.8062,26.7348,26.7991,126400.0
2011-06-02 12:00:00,37.51,37.52,37.44,37.45,55500.0,26.8062,26.8134,26.7562,26.7634,55500.0
2011-06-02 12:10:00,37.45,37.45,37.42,37.44,66100.0,26.7634,26.7634,26.7419,26.7562,66100.0
2011-06-02 12:20:00,37.44,37.45,37.41,37.41,72300.0,26.7562,26.7634,26.7348,26.7348,72300.0
2011-06-02 12:30:00,37.42,37.42,37.38,37.41,63900.0,26.7419,26.7419,26.7133,26.7348,63900.0
2011-06-02 12:40:00,37.42,37.52,37.39,37.52,138400.0,26.7419,26.8134,26.7205,26.8134,138400.0
2011-06-02 12:50:00,37.52,37.57,37.51,37.53,68100.0,26.8134,26.8491,26.8062,26.8205,68100.0
2011-06-02 13:00:00,37.54,37.59,37.54,37.57,147300.0,26.8277,26.8634,26.8277,26.8491,147300.0
2011-06-02 13:10:00,37.56,37.57,37.52,37.56,110200.0,26.842,26.8491,26.8134,26.842,110200.0
2011-06-02 13:20:00,37.56,37.6,37.55,37.59,137100.0,26.842,26.8706,26.8348,26.8634,137100.0
2011-06-02 13:30:00,37.59,37.59,37.53,37.54,118700.0,26.8634,26.8634,26.8205,26.8277,118700.0
2011-06-02 13:40:00,37.55,37.63,37.54,37.63,143600.0,26.8348,26.892,26.8277,26.892,143600.0
2011-06-02 13:50:00,37.63,37.65,37.6,37.65,116600.0,26.892,26.9063,26.8706,26.9063,116600.0
2011-06-02 14:00:00,37.64,37.66,37.59,37.59,189100.0,26.8991,26.9134,26.8634,26.8634,189100.0
2011-06-02 14:10:00,37.59,37.61,37.5,37.5,218300.0,26.8634,26.8777,26.7991,26.7991,218300.0
2011-06-02 14:20:00,37.51,37.51,37.45,37.46,108900.0,26.8062,26.8062,26.7634,26.7705,108900.0
2011-06-02 14:30:00,37.46,37.52,37.45,37.48,133000.0,26.7705,26.8134,26.7634,26.7848,133000.0
2011-06-02 14:40:00,37.48,37.5,37.46,37.5,112700.0,26.7848,26.7991,26.7705,26.7991,112700.0
2011-06-02 14:50:00,37.5,37.52,37.48,37.5,125400.0,26.7991,26.8134,26.7848,26.7991,125400.0
2011-06-02 15:00:00,37.5,37.52,37.48,37.49,157800.0,26.7991,26.8134,26.7848,26.7919,157800.0
2011-06-02 15:10:00,37.5,37.55,37.49,37.52,213200.0,26.7991,26.8348,26.7919,26.8134,213200.0
2011-06-02 15:20:00,37.52,37.56,37.52,37.54,214100.0,26.8134,26.842,26.8134,26.8277,214100.0
2011-06-02 15:30:00,37.54,37.55,37.45,37.51,233900.0,26.8277,26.8348,26.7634,26.8062,233900.0
2011-06-02 15:40:00,37.51,37.54,37.49,37.51,251400.0,26.8062,26.8277,26.7919,26.8062,251400.0
2011-06-02 15:50:00,37.5,37.54,37.48,37.51,349300.0,26.7991,26.8277,26.7848,26.8062,349300.0
2011-06-03 09:30:00,37.26,37.35,37.16,37.21,235000.0,26.6276,26.6919,26.5561,26.5918,235000.0
2011-06-03 09:40:00,37.2,37.25,37.09,37.1,307400.0,26.5847,26.6204,26.5061,26.5132,307400.0
2011-06-03 09:50:00,37.1,37.13,37.05,37.08,129100.0,26.5132,26.5347,26.4775,26.4989,129100.0
2011-06-03 10:00:00,37.1,37.21,37.09,37.2,176400.0,26.5132,26.5918,26.5061,26.5847,176400.0
2011-06-03 10:10:00,37.2,37.22,37.16,37.2,112400.0,26.5847,26.599,26.5561,26.5847,112400.0
2011-06-03 10:20:00,37.2,37.25,37.17,37.25,76000.0,26.5847,26.6204,26.5633,26.6204,76000.0
2011-06-03 10:30:00,37.24,37.31,37.24,37.27,115000.0,26.6133,26.6633,26.6133,26.6347,115000.0
2011-06-03 10:40:00,37.27,37.31,37.24,37.24,107800.0,26.6347,26.6633,26.6133,26.6133,107800.0
2011-06-03 10:50:00,37.24,37.25,37.18,37.23,137800.0,26.6133,26.6204,26.5704,26.6061,137800.0
2011-06-03 11:00:00,37.23,37.3,37.2,37.2,84700.0,26.6061,26.6562,26.5847,26.5847,84700.0
2011-06-03 11:10:00,37.2,37.21,37.14,37.2,128100.0,26.5847,26.5918,26.5418,26.5847,128100.0
2011-06-03 11:20:00,37.2,37.25,37.16,37.17,112400.0,26.5847,26.6204,26.5561,26.5633,112400.0
2011-06-03 11:30:00,37.18,37.23,37.16,37.17,104700.0,26.5704,26.6061,26.5561,26.5633,104700.0
2011-06-03 11:40:00,37.17,37.17,37.11,37.14,445200.0,26.5633,26.5633,26.5204,26.5418,445200.0
2011-06-03 11:50:00,37.14,37.17,37.12,37.16,117300.0,26.5418,26.5633,26.5275,26.5561,117300.0
2011-06-03 12:00:00,37.16,37.18,37.13,37.15,62100.0,26.5561,26.5704,26.5347,26.549,62100.0
2011-06-03 12:10:00,37.16,37.18,37.14,37.17,82700.0,26.5561,26.5704,26.5418,26.5633,82700.0
2011-06-03 12:20:00,37.18,37.19,37.15,37.18,131400.0,26.5704,26.5776,26.549,26.5704,131400.0
2011-06-03 12:30:00,37.18,37.18,37.15,37.18,214200.0,26.5704,26.5704,26.549,26.5704,214200.0
2011-06-03 12:40:00,37.18,37.25,37.16,37.25,111800.0,26.5704,26.6204,26.5561,26.6204,111800.0
2011-06-03 12:50:00,37.24,37.25,37.18,37.2,92600.0,26.6133,26.6204,26.5704,26.5847,92600.0
2011-06-03 13:00:00,37.2,37.21,37.18,37.19,61900.0,26.5847,26.5918,26.5704,26.5776,61900.0
2011-06-03 13:10:00,37.19,37.2,37.18,37.18,87300.0,26.5776,26.5847,26.5704,26.5704,87300.0
2011-06-03 13:20:00,37.18,37.2,37.16,37.19,104300.0,26.5704,26.5847,26.5561,26.5776,104300.0
2011-06-03 13:30:00,37.19,37.24,37.18,37.24,214200.0,26.5776,26.6133,26.5704,26.6133,214200.0
2011-06-03 13:40:00,37.24,37.25,37.21,37.21,104400.0,26.6133,26.6204,26.5918,26.5918,104400.0
2011-06-03 13:50:00,37.22,37.23,37.17,37.17,118600.0,26.599,26.6061,26.5633,26.5633,118600.0
2011-06-03 14:00:00,37.18,37.19,37.15,37.16,125300.0,26.5704,26.5776,26.549,26.5561,125300.0
2011-06-03 14:10:00,37.16,37.21,37.15,37.2,109200.0,26.5561,26.5918,26.549,26.5847,109200.0
2011-06-03 14:20:00,37.2,37.22,37.16,37.18,161000.0,26.5847,26.599,26.5561,26.5704,161000.0
2011-06-03 14:30:00,37.18,37.19,37.14,37.15,134700.0,26.5704,26.5776,26.5418,26.549,134700.0
2011-06-03 14:40:00,37.15,37.18,37.12,37.14,101500.0,26.549,26.5704,26.5275,26.5418,101500.0
2011-06-03 14:50:00,37.14,37.17,37.11,37.11,97000.0,26.5418,26.5633,26.5204,26.5204,97000.0
2011-06-03 15:00:00,37.11,37.13,37.09,37.09,175700.0,26.5204,26.5347,26.5061,26.5061,175700.0
2011-06-03 15:10:00,37.09,37.13,37.07,37.11,211600.0,26.5061,26.5347,26.4918,26.5204,211600.0
2011-06-03 15:20:00,37.11,37.12,37.09,37.1,119600.0,26.5204,26.5275,26.5061,26.5132,119600.0
2011-06-03 15:30:00,37.1,37.17,37.09,37.16,230800.0,26.5132,26.5633,26.5061,26.5561,230800.0
2011-06-03 15:40:00,37.16,37.2,37.05,37.09,531600.0,26.5561,26.5847,26.4775,26.5061,531600.0
2011-06-03 15:50:00,37.09,37.1,37.01,37.06,696100.0,26.5061,26.5132,26.4489,26.4847,696100.0
2011-06-06 09:30:00,37.05,37.12,36.96,37.05,168400.0,26.4775,26.5275,26.4132,26.4775,168400.0
2011-06-06 09:40:00,37.05,37.14,37.04,37.11,148100.0,26.4775,26.5418,26.4704,26.5204,148100.0
2011-06-06 09:50:00,37.11,37.14,37.1,37.12,95200.0,26.5204,26.5418,26.5132,26.5275,95200.0
2011-06-06 10:00:00,37.12,37.19,37.11,37.15,128200.0,26.5275,26.5776,26.5204,26.549,128200.0
2011-06-06 10:10:00,37.15,37.19,37.13,37.14,164000.0,26.549,26.5776,26.5347,26.5418,164000.0
2011-06-06 10:20:00,37.14,37.16,37.13,37.15,110400.0,26.5418,26.5561,26.5347,26.549,110400.0
2011-06-06 10:30:00,37.15,37.15,37.13,37.14,86400.0,26.549,26.549,26.5347,26.5418,86400.0
2011-06-06 10:40:00,37.14,37.17,37.12,37.13,182900.0,26.5418,26.5633,26.5275,26.5347,182900.0
2011-06-06 10:50:00,37.13,37.18,37.12,37.14,146700.0,26.5347,26.5704,26.5275,26.5418,146700.0
2011-06-06 11:00:00,37.13,37.16,37.11,37.15,530300.0,26.5347,26.5561,26.5204,26.549,530300.0
2011-06-06 11:10:00,37.15,37.15,37.09,37.11,140600.0,26.549,26.549,26.5061,26.5204,140600.0
2011-06-06 11:20:00,37.1,37.12,37.09,37.1,95400.0,26.5132,26.5275,26.5061,26.5132,95400.0
2011-06-06 11:30:00,37.11,37.12,37.08,37.09,154900.0,26.5204,26.5275,26.4989,26.5061,154900.0
2011-06-06 11:40:00,37.09,37.11,37.08,37.09,82600.0,26.5061,26.5204,26.4989,26.5061,82600.0
2011-06-06 11:50:00,37.09,37.18,37.09,37.16,124400.0,26.5061,26.5704,26.5061,26.5561,124400.0
2011-06-06 12:00:00,37.15,37.16,37.13,37.14,96800.0,26.549,26.5561,26.5347,26.5418,96800.0
2011-06-06 12:10:00,37.15,37.16,37.12,37.14,95000.0,26.549,26.5561,26.5275,26.5418,95000.0
2011-06-06 12:20:00,37.13,37.18,37.13,37.17,119000.0,26.5347,26.5704,26.5347,26.5633,119000.0
2011-06-06 12:30:00,37.17,37.18,37.14,37.16,184500.0,26.5633,26.5704,26.5418,26.5561,184500.0
2011-06-06 12:40:00,37.16,37.17,37.14,37.16,141500.0,26.5561,26.5633,26.5418,26.5561,141500.0
2011-06-06 12:50:00,37.16,37.19,37.14,37.17,94700.0,26.5561,26.5776,26.5418,26.5633,94700.0
2011-06-06 13:00:00,37.16,37.21,37.16,37.2,141600.0,26.5561,26.5918,26.5561,26.5847,141600.0
2011-06-06 13:10:00,37.19,37.22,37.19,37.21,172400.0,26.5776,26.599,26.5776,26.5918,172400.0
2011-06-06 13:20:00,37.21,37.23,37.2,37.21,120000.0,26.5918,26.6061,26.5847,26.5918,120000.0
2011-06-06 13:30:00,37.22,37.24,37.19,37.24,149600.0,26.599,26.6133,26.5776,26.6133,149600.0
2011-06-06 13:40:00,37.24,37.24,37.15,37.2,128200.0,26.6133,26.6133,26.549,26.5847,128200.0
2011-06-06 13:50:00,37.19,37.2,37.16,37.16,321500.0,26.5776,26.5847,26.5561,26.5561,321500.0
2011-06-06 14:00:00,37.16,37.19,37.15,37.18,138200.0,26.5561,26.5776,26.549,26.5704,138200.0
2011-06-06 14:10:00,37.19,37.19,37.15,37.15,86200.0,26.5776,26.5776,26.549,26.549,86200.0
2011-06-06 14:20:00,37.16,37.17,37.15,37.16,103200.0,26.5561,26.5633,26.549,26.5561,103200.0
2011-06-06 14:30:00,37.15,37.2,37.14,37.16,280600.0,26.549,26.5847,26.5418,26.5561,280600.0
2011-06-06 14:40:00,37.15,37.2,37.14,37.16,108100.0,26.549,26.5847,26.5418,26.5561,108100.0
2011-06-06 14:50:00,37.17,37.18,37.1,37.14,160400.0,26.5633,26.5704,26.5132,26.5418,160400.0
2011-06-06 15:00:00,37.13,37.14,37.08,37.09,151200.0,26.5347,26.5418,26.4989,26.5061,151200.0
2011-06-06 15:10:00,37.08,37.09,37.05,37.09,169200.0,26.4989,26.5061,26.4775,26.5061,169200.0
2011-06-06 15:20:00,37.08,37.14,37.06,37.13,170000.0,26.4989,26.5418,26.4847,26.5347,170000.0
2011-06-06 15:30:00,37.12,37.2,37.12,37.18,164200.0,26.5275,26.5847,26.5275,26.5704,164200.0
2011-06-06 15:40:00,37.18,37.24,37.18,37.19,180200.0,26.5704,26.6133,26.5704,26.5776,180200.0
2011-06-06 15:50:00,37.18,37.19,37.12,37.13,475800.0,26.5704,26.5776,26.5275,26.5347,475800.0
2011-06-07 09:30:00,37.37,37.52,37.28,37.32,219000.0,26.7062,26.8134,26.6419,26.6705,219000.0
2011-06-07 09:40:00,37.33,37.5,37.33,37.49,195300.0,26.6776,26.7991,26.6776,26.7919,195300.0
2011-06-07 09:50:00,37.5,37.59,37.49,37.56,185100.0,26.7991,26.8634,26.7919,26.842,185100.0
2011-06-07 10:00:00,37.55,37.57,37.51,37.53,250700.0,26.8348,26.8491,26.8062,26.8205,250700.0
2011-06-07 10:10:00,37.52,37.61,37.52,37.58,419400.0,26.8134,26.8777,26.8134,26.8563,419400.0
2011-06-07 10:20:00,37.58,37.61,37.55,37.59,125400.0,26.8563,26.8777,26.8348,26.8634,125400.0
2011-06-07 10:30:00,37.59,37.7,37.57,37.7,177500.0,26.8634,26.942,26.8491,26.942,177500.0
2011-06-07 10:40:00,37.7,37.71,37.63,37.67,118400.0,26.942,26.9492,26.892,26.9206,118400.0
2011-06-07 10:50:00,37.66,37.66,37.55,37.55,76800.0,26.9134,26.9134,26.8348,26.8348,76800.0
2011-06-07 11:00:00,37.55,37.55,37.46,37.49,137200.0,26.8348,26.8348,26.7705,26.7919,137200.0
2011-06-07 11:10:00,37.48,37.49,37.44,37.45,76900.0,26.7848,26.7919,26.7562,26.7634,76900.0
2011-06-07 11:20:00,37.44,37.45,37.42,37.45,113100.0,26.7562,26.7634,26.7419,26.7634,113100.0
2011-06-07 11:30:00,37.44,37.48,37.33,37.38,209600.0,26.7562,26.7848,26.6776,26.7133,209600.0
2011-06-07 11:40:00,37.37,37.48,37.36,37.47,129000.0,26.7062,26.7848,26.699,26.7777,129000.0
2011-06-07 11:50:00,37.47,37.54,37.45,37.54,78600.0,26.7777,26.8277,26.7634,26.8277,78600.0
2011-06-07 12:00:00,37.54,37.57,37.52,37.57,69600.0,26.8277,26.8491,26.8134,26.8491,69600.0
2011-06-07 12:10:00,37.57,37.59,37.56,37.58,142800.0,26.8491,26.8634,26.842,26.8563,142800.0
2011-06-07 12:20:00,37.57,37.61,37.56,37.56,68000.0,26.8491,26.8777,26.842,26.842,68000.0
2011-06-07 12:30:00,37.56,37.6,37.56,37.57,82100.0,26.842,26.8706,26.842,26.8491,82100.0
2011-06-07 12:40:00,37.58,37.58,37.51,37.51,78100.0,26.8563,26.8563,26.8062,26.8062,78100.0
2011-06-07 12:50:00,37.52,37.57,37.51,37.57,48200.0,26.8134,26.8491,26.8062,26.8491,48200.0
2011-06-07 13:00:00,37.57,37.59,37.55,37.55,63200.0,26.8491,26.8634,26.8348,26.8348,63200.0
2011-06-07 13:10:00,37.55,37.58,37.55,37.55,94900.0,26.8348,26.8563,26.8348,26.8348,94900.0
2011-06-07 13:20:00,37.55,37.56,37.52,37.54,71100.0,26.8348,26.842,26.8134,26.8277,71100.0
2011-06-07 13:30:00,37.54,37.57,37.54,37.55,92400.0,26.8277,26.8491,26.8277,26.8348,92400.0
2011-06-07 13:40:00,37.55,37.56,37.48,37.49,96600.0,26.8348,26.842,26.7848,26.7919,96600.0
2011-06-07 13:50:00,37.49,37.51,37.47,37.49,57900.0,26.7919,26.8062,26.7777,26.7919,57900.0
2011-06-07 14:00:00,37.49,37.55,37.49,37.55,78700.0,26.7919,26.8348,26.7919,26.8348,78700.0
2011-06-07 14:10:00,37.54,37.58,37.52,37.58,91500.0,26.8277,26.8563,26.8134,26.8563,91500.0
2011-06-07 14:20:00,37.57,37.58,37.52,37.57,66900.0,26.8491,26.8563,26.8134,26.8491,66900.0
2011-06-07 14:30:00,37.56,37.56,37.51,37.53,57000.0,26.842,26.842,26.8062,26.8205,57000.0
2011-06-07 14:40:00,37.52,37.53,37.5,37.5,44900.0,26.8134,26.8205,26.7991,26.7991,44900.0
2011-06-07 14:50:00,37.5,37.51,37.47,37.51,114400.0,26.7991,26.8062,26.7777,26.8062,114400.0
2011-06-07 15:00:00,37.51,37.54,37.5,37.51,116900.0,26.8062,26.8277,26.7991,26.8062,116900.0
2011-06-07 15:10:00,37.51,37.55,37.49,37.5,183800.0,26.8062,26.8348,26.7919,26.7991,183800.0
2011-06-07 15:20:00,37.5,37.51,37.45,37.47,142400.0,26.7991,26.8062,26.7634,26.7777,142400.0
2011-06-07 15:30:00,37.47,37.48,37.38,37.39,320200.0,26.7777,26.7848,26.7133,26.7205,320200.0
2011-06-07 15:40:00,37.39,37.4,37.31,37.32,322000.0,26.7205,26.7276,26.6633,26.6705,322000.0
2011-06-07 15:50:00,37.32,37.33,37.24,37.29,492200.0,26.6705,26.6776,26.6133,26.649,492200.0
2011-06-08 09:30:00,37.21,37.35,37.18,37.24,156400.0,26.5918,26.6919,26.5704,26.6133,156400.0
2011-06-08 09:40:00,37.23,37.24,37.15,37.15,125200.0,26.6061,26.6133,26.549,26.549,125200.0
2011-06-08 09:50:00,37.15,37.22,37.12,37.2,222100.0,26.549,26.599,26.5275,26.5847,222100.0
2011-06-08 10:00:00,37.2,37.26,37.19,37.26,236300.0,26.5847,26.6276,26.5776,26.6276,236300.0
2011-06-08 10:10:00,37.26,37.27,37.22,37.27,128300.0,26.6276,26.6347,26.599,26.6347,128300.0
2011-06-08 10:20:00,37.27,37.29,37.25,37.25,140900.0,26.6347,26.649,26.6204,26.6204,140900.0
2011-06-08 10:30:00,37.25,37.27,37.22,37.25,207500.0,26.6204,26.6347,26.599,26.6204,207500.0
2011-06-08 10:40:00,37.23,37.31,37.23,37.31,103500.0,26.6061,26.6633,26.6061,26.6633,103500.0
2011-06-08 10:50:00,37.3,37.32,37.22,37.23,116900.0,26.6562,26.6705,26.599,26.6061,116900.0
2011-06-08 11:00:00,37.24,37.35,37.23,37.32,79300.0,26.6133,26.6919,26.6061,26.6705,79300.0
2011-06-08 11:10:00,37.32,37.32,37.22,37.23,83800.0,26.6705,26.6705,26.599,26.6061,83800.0
2011-06-08 11:20:00,37.23,37.25,37.19,37.21,112900.0,26.6061,26.6204,26.5776,26.5918,112900.0
2011-06-08 11:30:00,37.21,37.25,37.21,37.25,54300.0,26.5918,26.6204,26.5918,26.6204,54300.0
2011-06-08 11:40:00,37.25,37.25,37.2,37.24,110400.0,26.6204,26.6204,26.5847,26.6133,110400.0
2011-06-08 11:50:00,37.24,37.3,37.22,37.3,105700.0,26.6133,26.6562,26.599,26.6562,105700.0
2011-06-08 12:00:00,37.3,37.31,37.26,37.28,70000.0,26.6562,26.6633,26.6276,26.6419,70000.0
2011-06-08 12:10:00,37.28,37.3,37.23,37.24,87100.0,26.6419,26.6562,26.6061,26.6133,87100.0
2011-06-08 12:20:00,37.23,37.26,37.18,37.23,103600.0,26.6061,26.6276,26.5704,26.6061,103600.0
2011-06-08 12:30:00,37.23,37.23,37.18,37.22,77800.0,26.6061,26.6061,26.5704,26.599,77800.0
2011-06-08 12:40:00,37.22,37.26,37.2,37.22,70000.0,26.599,26.6276,26.5847,26.599,70000.0
2011-06-08 12:50:00,37.22,37.29,37.22,37.27,77800.0,26.599,26.649,26.599,26.6347,77800.0
2011-06-08 13:00:00,37.27,37.33,37.26,37.31,66100.0,26.6347,26.6776,26.6276,26.6633,66100.0
2011-06-08 13:10:00,37.3,37.31,37.29,37.3,36400.0,26.6562,26.6633,26.649,26.6562,36400.0
2011-06-08 13:20:00,37.31,37.32,37.26,37.31,84600.0,26.6633,26.6705,26.6276,26.6633,84600.0
2011-06-08 13:30:00,37.31,37.31,37.24,37.25,117300.0,26.6633,26.6633,26.6133,26.6204,117300.0
2011-06-08 13:40:00,37.24,37.28,37.21,37.27,65500.0,26.6133,26.6419,26.5918,26.6347,65500.0
2011-06-08 13:50:00,37.26,37.29,37.23,37.26,120500.0,26.6276,26.649,26.6061,26.6276,120500.0
2011-06-08 14:00:00,37.25,37.3,37.24,37.25,112000.0,26.6204,26.6562,26.6133,26.6204,112000.0
2011-06-08 14:10:00,37.25,37.27,37.21,37.26,220000.0,26.6204,26.6347,26.5918,26.6276,220000.0
2011-06-08 14:20:00,37.25,37.26,37.19,37.21,113600.0,26.6204,26.6276,26.5776,26.5918,113600.0
2011-06-08 14:30:00,37.22,37.36,37.22,37.35,122000.0,26.599,26.699,26.599,26.6919,122000.0
2011-06-08 14:40:00,37.36,37.38,37.33,37.34,122000.0,26.699,26.7133,26.6776,26.6848,122000.0
2011-06-08 14:50:00,37.33,37.34,37.3,37.3,128000.0,26.6776,26.6848,26.6562,26.6562,128000.0
2011-06-08 15:00:00,37.3,37.34,37.28,37.31,125000.0,26.6562,26.6848,26.6419,26.6633,125000.0
2011-06-08 15:10:00,37.32,37.34,37.25,37.28,139200.0,26.6705,26.6848,26.6204,26.6419,139200.0
2011-06-08 15:20:00,37.29,37.29,37.21,37.24,138400.0,26.649,26.649,26.5918,26.6133,138400.0
2011-06-08 15:30:00,37.24,37.27,37.19,37.23,218300.0,26.6133,26.6347,26.5776,26.6061,218300.0
2011-06-08 15:40:00,37.24,37.3,37.19,37.24,436200.0,26.6133,26.6562,26.5776,26.6133,436200.0
2011-06-08 15:50:00,37.25,37.27,37.23,37.24,338300.0,26.6204,26.6347,26.6061,26.6133,338300.0
2011-06-09 09:30:00,37.25,37.36,37.22,37.33,150500.0,26.6204,26.699,26.599,26.6776,150500.0
2011-06-09 09:40:00,37.33,37.48,37.33,37.46,111400.0,26.6776,26.7848,26.6776,26.7705,111400.0
2011-06-09 09:50:00,37.45,37.53,37.42,37.49,102000.0,26.7634,26.8205,26.7419,26.7919,102000.0
2011-06-09 10:00:00,37.49,37.55,37.48,37.55,107000.0,26.7919,26.8348,26.7848,26.8348,107000.0
2011-06-09 10:10:00,37.55,37.62,37.54,37.58,105200.0,26.8348,26.8849,26.8277,26.8563,105200.0
2011-06-09 10:20:00,37.58,37.63,37.58,37.59,96200.0,26.8563,26.892,26.8563,26.8634,96200.0
2011-06-09 10:30:00,37.59,37.71,37.59,37.71,143200.0,26.8634,26.9492,26.8634,26.9492,143200.0
2011-06-09 10:40:00,37.71,37.74,37.69,37.73,163500.0,26.9492,26.9706,26.9349,26.9635,163500.0
2011-06-09 10:50:00,37.73,37.74,37.71,37.72,65400.0,26.9635,26.9706,26.9492,26.9563,65400.0
2011-06-09 11:00:00,37.71,37.72,37.65,37.68,123200.0,26.9492,26.9563,26.9063,26.9277,123200.0
2011-06-09 11:10:00,37.68,37.71,37.68,37.7,59400.0,26.9277,26.9492,26.9277,26.942,59400.0
2011-06-09 11:20:00,37.7,37.73,37.61,37.69,362500.0,26.942,26.9635,26.8777,26.9349,362500.0
2011-06-09 11:30:00,37.69,37.71,37.64,37.69,93200.0,26.9349,26.9492,26.8991,26.9349,93200.0
2011-06-09 11:40:00,37.69,37.73,37.68,37.73,72200.0,26.9349,26.9635,26.9277,26.9635,72200.0
2011-06-09 11:50:00,37.73,37.8,37.72,37.79,86700.0,26.9635,27.0135,26.9563,27.0063,86700.0
2011-06-09 12:00:00,37.79,37.8,37.79,37.8,63500.0,27.0063,27.0135,27.0063,27.0135,63500.0
2011-06-09 12:10:00,37.8,37.82,37.74,37.74,101100.0,27.0135,27.0278,26.9706,26.9706,101100.0
2011-06-09 12:20:00,37.75,37.8,37.73,37.8,94500.0,26.9778,27.0135,26.9635,27.0135,94500.0
2011-06-09 12:30:00,37.8,37.82,37.75,37.75,90000.0,27.0135,27.0278,26.9778,26.9778,90000.0
2011-06-09 12:40:00,37.75,37.79,37.75,37.78,75900.0,26.9778,27.0063,26.9778,26.9992,75900.0
2011-06-09 12:50:00,37.79,37.79,37.75,37.75,74700.0,27.0063,27.0063,26.9778,26.9778,74700.0
2011-06-09 13:00:00,37.76,37.79,37.75,37.79,75700.0,26.9849,27.0063,26.9778,27.0063,75700.0
2011-06-09 13:10:00,37.79,37.8,37.78,37.79,87400.0,27.0063,27.0135,26.9992,27.0063,87400.0
2011-06-09 13:20:00,37.8,37.8,37.79,37.8,67100.0,27.0135,27.0135,27.0063,27.0135,67100.0
2011-06-09 13:30:00,37.79,37.8,37.79,37.79,79800.0,27.0063,27.0135,27.0063,27.0063,79800.0
2011-06-09 13:40:00,37.8,37.8,37.76,37.76,147300.0,27.0135,27.0135,26.9849,26.9849,147300.0
2011-06-09 13:50:00,37.77,37.82,37.76,37.81,135500.0,26.992,27.0278,26.9849,27.0206,135500.0
2011-06-09 14:00:00,37.8,37.84,37.8,37.84,153400.0,27.0135,27.0421,27.0135,27.0421,153400.0
2011-06-09 14:10:00,37.84,37.84,37.82,37.83,162900.0,27.0421,27.0421,27.0278,27.0349,162900.0
2011-06-09 14:20:00,37.83,37.85,37.82,37.84,101700.0,27.0349,27.0492,27.0278,27.0421,101700.0
2011-06-09 14:30:00,37.83,37.84,37.79,37.8,67400.0,27.0349,27.0421,27.0063,27.0135,67400.0
2011-06-09 14:40:00,37.79,37.84,37.79,37.82,117600.0,27.0063,27.0421,27.0063,27.0278,117600.0
2011-06-09 14:50:00,37.83,37.84,37.81,37.83,101800.0,27.0349,27.0421,27.0206,27.0349,101800.0
2011-06-09 15:00:00,37.84,37.85,37.82,37.85,151400.0,27.0421,27.0492,27.0278,27.0492,151400.0
2011-06-09 15:10:00,37.85,37.86,37.83,37.85,273800.0,27.0492,27.0564,27.0349,27.0492,273800.0
2011-06-09 15:20:00,37.85,37.85,37.79,37.84,351100.0,27.0492,27.0492,27.0063,27.0421,351100.0
2011-06-09 15:30:00,37.83,37.85,37.81,37.82,458900.0,27.0349,27.0492,27.0206,27.0278,458900.0
2011-06-09 15:40:00,37.82,37.83,37.71,37.74,368100.0,27.0278,27.0349,26.9492,26.9706,368100.0
2011-06-09 15:50:00,37.73,37.74,37.7,37.73,473600.0,26.9635,26.9706,26.942,26.9635,473600.0
2011-06-10 09:30:00,37.71,37.79,37.49,37.49,270200.0,26.9492,27.0063,26.7919,26.7919,270200.0
2011-06-10 09:40:00,37.49,37.58,37.37,37.54,199300.0,26.7919,26.8563,26.7062,26.8277,199300.0
2011-06-10 09:50:00,37.55,37.55,37.38,37.41,148500.0,26.8348,26.8348,26.7133,26.7348,148500.0
2011-06-10 10:00:00,37.41,37.44,37.33,37.34,135700.0,26.7348,26.7562,26.6776,26.6848,135700.0
2011-06-10 10:10:00,37.33,37.37,37.31,37.34,115800.0,26.6776,26.7062,26.6633,26.6848,115800.0
2011-06-10 10:20:00,37.34,37.39,37.3,37.34,160600.0,26.6848,26.7205,26.6562,26.6848,160600.0
2011-06-10 10:30:00,37.34,37.39,37.3,37.36,134600.0,26.6848,26.7205,26.6562,26.699,134600.0
2011-06-10 10:40:00,37.36,37.37,37.24,37.27,208000.0,26.699,26.7062,26.6133,26.6347,208000.0
2011-06-10 10:50:00,37.28,37.33,37.26,37.33,96200.0,26.6419,26.6776,26.6276,26.6776,96200.0
2011-06-10 11:00:00,37.32,37.38,37.26,37.28,249900.0,26.6705,26.7133,26.6276,26.6419,249900.0
2011-06-10 11:10:00,37.29,37.33,37.26,37.33,102600.0,26.649,26.6776,26.6276,26.6776,102600.0
2011-06-10 11:20:00,37.33,37.42,37.33,37.37,99400.0,26.6776,26.7419,26.6776,26.7062,99400.0
2011-06-10 11:30:00,37.37,37.4,37.31,37.35,104100.0,26.7062,26.7276,26.6633,26.6919,104100.0
2011-06-10 11:40:00,37.35,37.39,37.34,37.39,52700.0,26.6919,26.7205,26.6848,26.7205,52700.0
2011-06-10 11:50:00,37.39,37.42,37.37,37.41,337700.0,26.7205,26.7419,26.7062,26.7348,337700.0
2011-06-10 12:00:00,37.4,37.43,37.4,37.42,144700.0,26.7276,26.7491,26.7276,26.7419,144700.0
2011-06-10 12:10:00,37.41,37.42,37.38,37.42,94800.0,26.7348,26.7419,26.7133,26.7419,94800.0
2011-06-10 12:20:00,37.42,37.48,37.42,37.47,86900.0,26.7419,26.7848,26.7419,26.7777,86900.0
2011-06-10 12:30:00,37.47,37.49,37.46,37.48,115100.0,26.7777,26.7919,26.7705,26.7848,115100.0
2011-06-10 12:40:00,37.48,37.49,37.43,37.44,77300.0,26.7848,26.7919,26.7491,26.7562,77300.0
2011-06-10 12:50:00,37.45,37.47,37.43,37.45,55900.0,26.7634,26.7777,26.7491,26.7634,55900.0
2011-06-10 13:00:00,37.45,37.46,37.37,37.38,150400.0,26.7634,26.7705,26.7062,26.7133,150400.0
2011-06-10 13:10:00,37.38,37.38,37.31,37.34,101500.0,26.7133,26.7133,26.6633,26.6848,101500.0
2011-06-10 13:20:00,37.34,37.37,37.33,37.34,106800.0,26.6848,26.7062,26.6776,26.6848,106800.0
2011-06-10 13:30:00,37.34,37.34,37.29,37.32,145700.0,26.6848,26.6848,26.649,26.6705,145700.0
2011-06-10 13:40:00,37.31,37.33,37.23,37.27,175800.0,26.6633,26.6776,26.6061,26.6347,175800.0
2011-06-10 13:50:00,37.27,37.27,37.22,37.23,107100.0,26.6347,26.6347,26.599,26.6061,107100.0
2011-06-10 14:00:00,37.23,37.31,37.21,37.27,367100.0,26.6061,26.6633,26.5918,26.6347,367100.0
2011-06-10 14:10:00,37.27,37.3,37.23,37.28,285900.0,26.6347,26.6562,26.6061,26.6419,285900.0
2011-06-10 14:20:00,37.28,37.29,37.21,37.23,170100.0,26.6419,26.649,26.5918,26.6061,170100.0
2011-06-10 14:30:00,37.23,37.25,37.17,37.18,141900.0,26.6061,26.6204,26.5633,26.5704,141900.0
2011-06-10 14:40:00,37.19,37.25,37.18,37.21,152500.0,26.5776,26.6204,26.5704,26.5918,152500.0
2011-06-10 14:50:00,37.21,37.24,37.2,37.24,165500.0,26.5918,26.6133,26.5847,26.6133,165500.0
2011-06-10 15:00:00,37.24,37.24,37.18,37.2,158600.0,26.6133,26.6133,26.5704,26.5847,158600.0
2011-06-10 15:10:00,37.19,37.23,37.18,37.2,207700.0,26.5776,26.6061,26.5704,26.5847,207700.0
2011-06-10 15:20:00,37.2,37.21,37.12,37.14,171200.0,26.5847,26.5918,26.5275,26.5418,171200.0
2011-06-10 15:30:00,37.14,37.16,37.12,37.15,174500.0,26.5418,26.5561,26.5275,26.549,174500.0
2011-06-10 15:40:00,37.15,37.16,37.05,37.08,340800.0,26.549,26.5561,26.4775,26.4989,340800.0
2011-06-10 15:50:00,37.08,37.09,37.04,37.04,513300.0,26.4989,26.5061,26.4704,26.4704,513300.0
2011-06-13 09:30:00,37.16,37.31,37.16,37.27,195100.0,26.5561,26.6633,26.5561,26.6347,195100.0
2011-06-13 09:40:00,37.26,37.3,37.2,37.2,103200.0,26.6276,26.6562,26.5847,26.5847,103200.0
2011-06-13 09:50:00,37.2,37.23,37.18,37.22,67300.0,26.5847,26.6061,26.5704,26.599,67300.0
2011-06-13 10:00:00,37.22,37.25,37.13,37.2,192800.0,26.599,26.6204,26.5347,26.5847,192800.0
2011-06-13 10:10:00,37.21,37.21,37.16,37.19,115300.0,26.5918,26.5918,26.5561,26.5776,115300.0
2011-06-13 10:20:00,37.19,37.2,37.14,37.16,93800.0,26.5776,26.5847,26.5418,26.5561,93800.0
2011-06-13 10:30:00,37.16,37.17,37.11,37.13,111600.0,26.5561,26.5633,26.5204,26.5347,111600.0
2011-06-13 10:40:00,37.13,37.17,37.11,37.17,121000.0,26.5347,26.5633,26.5204,26.5633,121000.0
2011-06-13 10:50:00,37.16,37.2,37.14,37.2,106300.0,26.5561,26.5847,26.5418,26.5847,106300.0
2011-06-13 11:00:00,37.19,37.2,37.11,37.12,126700.0,26.5776,26.5847,26.5204,26.5275,126700.0
2011-06-13 11:10:00,37.12,37.16,37.09,37.16,91400.0,26.5275,26.5561,26.5061,26.5561,91400.0
2011-06-13 11:20:00,37.15,37.19,37.12,37.17,105600.0,26.549,26.5776,26.5275,26.5633,105600.0
2011-06-13 11:30:00,37.17,37.2,37.16,37.18,87400.0,26.5633,26.5847,26.5561,26.5704,87400.0
2011-06-13 11:40:00,37.17,37.2,37.16,37.19,114300.0,26.5633,26.5847,26.5561,26.5776,114300.0
2011-06-13 11:50:00,37.18,37.19,37.16,37.17,89000.0,26.5704,26.5776,26.5561,26.5633,89000.0
2011-06-13 12:00:00,37.18,37.22,37.16,37.21,89300.0,26.5704,26.599,26.5561,26.5918,89300.0
2011-06-13 12:10:00,37.2,37.21,37.18,37.2,100900.0,26.5847,26.5918,26.5704,26.5847,100900.0
2011-06-13 12:20:00,37.2,37.21,37.18,37.19,144200.0,26.5847,26.5918,26.5704,26.5776,144200.0
2011-06-13 12:30:00,37.18,37.23,37.18,37.22,130700.0,26.5704,26.6061,26.5704,26.599,130700.0
2011-06-13 12:40:00,37.22,37.22,37.18,37.21,111700.0,26.599,26.599,26.5704,26.5918,111700.0
2011-06-13 12:50:00,37.2,37.22,37.19,37.2,111400.0,26.5847,26.599,26.5776,26.5847,111400.0
2011-06-13 13:00:00,37.21,37.21,37.13,37.16,98700.0,26.5918,26.5918,26.5347,26.5561,98700.0
2011-06-13 13:10:00,37.16,37.21,37.16,37.19,113000.0,26.5561,26.5918,26.5561,26.5776,113000.0
2011-06-13 13:20:00,37.18,37.21,37.16,37.19,141100.0,26.5704,26.5918,26.5561,26.5776,141100.0
2011-06-13 13:30:00,37.18,37.22,37.18,37.22,135000.0,26.5704,26.599,26.5704,26.599,135000.0
2011-06-13 13:40:00,37.22,37.26,37.21,37.23,217900.0,26.599,26.6276,26.5918,26.6061,217900.0
2011-06-13 13:50:00,37.23,37.32,37.22,37.31,258700.0,26.6061,26.6705,26.599,26.6633,258700.0
2011-06-13 14:00:00,37.31,37.34,37.29,37.33,120000.0,26.6633,26.6848,26.649,26.6776,120000.0
2011-06-13 14:10:00,37.33,37.34,37.28,37.3,248500.0,26.6776,26.6848,26.6419,26.6562,248500.0
2011-06-13 14:20:00,37.31,37.34,37.29,37.3,100100.0,26.6633,26.6848,26.649,26.6562,100100.0
2011-06-13 14:30:00,37.29,37.34,37.29,37.32,172000.0,26.649,26.6848,26.649,26.6705,172000.0
2011-06-13 14:40:00,37.32,37.39,37.31,37.39,125500.0,26.6705,26.7205,26.6633,26.7205,125500.0
2011-06-13 14:50:00,37.38,37.38,37.3,37.31,106400.0,26.7133,26.7133,26.6562,26.6633,106400.0
2011-06-13 15:00:00,37.3,37.34,37.29,37.3,162600.0,26.6562,26.6848,26.649,26.6562,162600.0
2011-06-13 15:10:00,37.29,37.34,37.25,37.26,258500.0,26.649,26.6848,26.6204,26.6276,258500.0
2011-06-13 15:20:00,37.26,37.32,37.25,37.29,152200.0,26.6276,26.6705,26.6204,26.649,152200.0
2011-06-13 15:30:00,37.28,37.28,37.19,37.2,222600.0,26.6419,26.6419,26.5776,26.5847,222600.0
2011-06-13 15:40:00,37.19,37.23,37.18,37.23,388900.0,26.5776,26.6061,26.5704,26.6061,388900.0
2011-06-13 15:50:00,37.22,37.24,37.2,37.21,510800.0,26.599,26.6133,26.5847,26.5918,510800.0
2011-06-14 09:30:00,37.39,37.45,37.38,37.43,234200.0,26.7205,26.7634,26.7133,26.7491,234200.0
2011-06-14 09:40:00,37.42,37.43,37.34,37.38,107300.0,26.7419,26.7491,26.6848,26.7133,107300.0
2011-06-14 09:50:00,37.37,37.39,37.34,37.37,56000.0,26.7062,26.7205,26.6848,26.7062,56000.0
2011-06-14 10:00:00,37.37,37.42,37.32,37.41,92300.0,26.7062,26.7419,26.6705,26.7348,92300.0
2011-06-14 10:10:00,37.4,37.43,37.39,37.43,118100.0,26.7276,26.7491,26.7205,26.7491,118100.0
2011-06-14 10:20:00,37.43,37.47,37.4,37.46,179600.0,26.7491,26.7777,26.7276,26.7705,179600.0
2011-06-14 10:30:00,37.46,37.56,37.46,37.55,179200.0,26.7705,26.842,26.7705,26.8348,179200.0
2011-06-14 10:40:00,37.55,37.57,37.52,37.54,108800.0,26.8348,26.8491,26.8134,26.8277,108800.0
2011-06-14 10:50:00,37.53,37.64,37.53,37.63,335400.0,26.8205,26.8991,26.8205,26.892,335400.0
2011-06-14 11:00:00,37.62,37.64,37.57,37.64,159000.0,26.8849,26.8991,26.8491,26.8991,159000.0
2011-06-14 11:10:00,37.64,37.65,37.6,37.6,83800.0,26.8991,26.9063,26.8706,26.8706,83800.0
2011-06-14 11:20:00,37.6,37.61,37.55,37.59,97400.0,26.8706,26.8777,26.8348,26.8634,97400.0
2011-06-14 11:30:00,37.59,37.59,37.52,37.53,82700.0,26.8634,26.8634,26.8134,26.8205,82700.0
2011-06-14 11:40:00,37.53,37.54,37.51,37.52,50300.0,26.8205,26.8277,26.8062,26.8134,50300.0
2011-06-14 11:50:00,37.52,37.55,37.51,37.53,64700.0,26.8134,26.8348,26.8062,26.8205,64700.0
2011-06-14 12:00:00,37.52,37.58,37.51,37.58,60700.0,26.8134,26.8563,26.8062,26.8563,60700.0
2011-06-14 12:10:00,37.57,37.58,37.54,37.55,19900.0,26.8491,26.8563,26.8277,26.8348,19900.0
2011-06-14 12:20:00,37.54,37.55,37.52,37.55,88300.0,26.8277,26.8348,26.8134,26.8348,88300.0
2011-06-14 12:30:00,37.55,37.59,37.54,37.59,97200.0,26.8348,26.8634,26.8277,26.8634,97200.0
2011-06-14 12:40:00,37.59,37.64,37.58,37.64,68400.0,26.8634,26.8991,26.8563,26.8991,68400.0
2011-06-14 12:50:00,37.63,37.68,37.63,37.65,56200.0,26.892,26.9277,26.892,26.9063,56200.0
2011-06-14 13:00:00,37.65,37.66,37.62,37.65,55900.0,26.9063,26.9134,26.8849,26.9063,55900.0
2011-06-14 13:10:00,37.65,37.73,37.64,37.72,125300.0,26.9063,26.9635,26.8991,26.9563,125300.0
2011-06-14 13:20:00,37.73,37.76,37.69,37.73,154600.0,26.9635,26.9849,26.9349,26.9635,154600.0
2011-06-14 13:30:00,37.73,37.77,37.73,37.76,68500.0,26.9635,26.992,26.9635,26.9849,68500.0
2011-06-14 13:40:00,37.76,37.76,37.72,37.73,128100.0,26.9849,26.9849,26.9563,26.9635,128100.0
2011-06-14 13:50:00,37.73,37.73,37.69,37.7,141700.0,26.9635,26.9635,26.9349,26.942,141700.0
2011-06-14 14:00:00,37.7,37.71,37.65,37.66,112400.0,26.942,26.9492,26.9063,26.9134,112400.0
2011-06-14 14:10:00,37.66,37.72,37.61,37.7,653100.0,26.9134,26.9563,26.8777,26.942,653100.0
2011-06-14 14:20:00,37.71,37.73,37.68,37.73,41900.0,26.9492,26.9635,26.9277,26.9635,41900.0
2011-06-14 14:30:00,37.73,37.73,37.66,37.68,102100.0,26.9635,26.9635,26.9134,26.9277,102100.0
2011-06-14 14:40:00,37.68,37.75,37.68,37.75,93400.0,26.9277,26.9778,26.9277,26.9778,93400.0
2011-06-14 14:50:00,37.74,37.75,37.72,37.74,76800.0,26.9706,26.9778,26.9563,26.9706,76800.0
2011-06-14 15:00:00,37.74,37.75,37.72,37.75,82300.0,26.9706,26.9778,26.9563,26.9778,82300.0
2011-06-14 15:10:00,37.75,37.75,37.72,37.73,157800.0,26.9778,26.9778,26.9563,26.9635,157800.0
2011-06-14 15:20:00,37.72,37.75,37.67,37.75,304800.0,26.9563,26.9778,26.9206,26.9778,304800.0
2011-06-14 15:30:00,37.74,37.75,37.65,37.65,188800.0,26.9706,26.9778,26.9063,26.9063,188800.0
2011-06-14 15:40:00,37.65,37.66,37.59,37.61,294800.0,26.9063,26.9134,26.8634,26.8777,294800.0
2011-06-14 15:50:00,37.62,37.62,37.55,37.6,589200.0,26.8849,26.8849,26.8348,26.8706,589200.0
2011-06-15 09:30:00,37.47,37.51,37.28,37.48,249400.0,26.7777,26.8062,26.6419,26.7848,249400.0
2011-06-15 09:40:00,37.48,37.61,37.46,37.5,164200.0,26.7848,26.8777,26.7705,26.7991,164200.0
2011-06-15 09:50:00,37.5,37.66,37.46,37.61,187400.0,26.7991,26.9134,26.7705,26.8777,187400.0
2011-06-15 10:00:00,37.61,37.74,37.57,37.69,358100.0,26.8777,26.9706,26.8491,26.9349,358100.0
2011-06-15 10:10:00,37.69,37.69,37.58,37.6,154800.0,26.9349,26.9349,26.8563,26.8706,154800.0
2011-06-15 10:20:00,37.59,37.61,37.55,37.56,76400.0,26.8634,26.8777,26.8348,26.842,76400.0
2011-06-15 10:30:00,37.56,37.58,37.51,37.52,89900.0,26.842,26.8563,26.8062,26.8134,89900.0
2011-06-15 10:40:00,37.51,37.58,37.51,37.57,94400.0,26.8062,26.8563,26.8062,26.8491,94400.0
2011-06-15 10:50:00,37.56,37.61,37.52,37.52,139800.0,26.842,26.8777,26.8134,26.8134,139800.0
2011-06-15 11:00:00,37.53,37.54,37.47,37.48,163500.0,26.8205,26.8277,26.7777,26.7848,163500.0
2011-06-15 11:10:00,37.47,37.55,37.46,37.55,78900.0,26.7777,26.8348,26.7705,26.8348,78900.0
2011-06-15 11:20:00,37.54,37.56,37.52,37.53,43200.0,26.8277,26.842,26.8134,26.8205,43200.0
2011-06-15 11:30:00,37.53,37.55,37.41,37.42,93700.0,26.8205,26.8348,26.7348,26.7419,93700.0
2011-06-15 11:40:00,37.42,37.44,37.35,37.38,154000.0,26.7419,26.7562,26.6919,26.7133,154000.0
2011-06-15 11:50:00,37.37,37.45,37.31,37.44,226100.0,26.7062,26.7634,26.6633,26.7562,226100.0
2011-06-15 12:00:00,37.44,37.49,37.44,37.44,120900.0,26.7562,26.7919,26.7562,26.7562,120900.0
2011-06-15 12:10:00,37.45,37.45,37.34,37.35,64700.0,26.7634,26.7634,26.6848,26.6919,64700.0
2011-06-15 12:20:00,37.34,37.35,37.19,37.29,220000.0,26.6848,26.6919,26.5776,26.649,220000.0
2011-06-15 12:30:00,37.29,37.32,37.26,37.3,181900.0,26.649,26.6705,26.6276,26.6562,181900.0
2011-06-15 12:40:00,37.3,37.31,37.24,37.26,93500.0,26.6562,26.6633,26.6133,26.6276,93500.0
2011-06-15 12:50:00,37.25,37.29,37.22,37.28,214600.0,26.6204,26.649,26.599,26.6419,214600.0
2011-06-15 13:00:00,37.29,37.3,37.24,37.24,92900.0,26.649,26.6562,26.6133,26.6133,92900.0
2011-06-15 13:10:00,37.23,37.25,37.2,37.21,96200.0,26.6061,26.6204,26.5847,26.5918,96200.0
2011-06-15 13:20:00,37.21,37.23,37.17,37.22,76200.0,26.5918,26.6061,26.5633,26.599,76200.0
2011-06-15 13:30:00,37.23,37.23,37.16,37.21,85000.0,26.6061,26.6061,26.5561,26.5918,85000.0
2011-06-15 13:40:00,37.2,37.25,37.2,37.22,111900.0,26.5847,26.6204,26.5847,26.599,111900.0
2011-06-15 13:50:00,37.23,37.29,37.21,37.27,108400.0,26.6061,26.649,26.5918,26.6347,108400.0
2011-06-15 14:00:00,37.27,37.33,37.27,37.3,74100.0,26.6347,26.6776,26.6347,26.6562,74100.0
2011-06-15 14:10:00,37.3,37.32,37.27,37.29,92400.0,26.6562,26.6705,26.6347,26.649,92400.0
2011-06-15 14:20:00,37.29,37.3,37.2,37.21,94400.0,26.649,26.6562,26.5847,26.5918,94400.0
2011-06-15 14:30:00,37.2,37.3,37.19,37.29,82000.0,26.5847,26.6562,26.5776,26.649,82000.0
2011-06-15 14:40:00,37.29,37.31,37.2,37.28,119900.0,26.649,26.6633,26.5847,26.6419,119900.0
2011-06-15 14:50:00,37.27,37.29,37.23,37.25,170500.0,26.6347,26.649,26.6061,26.6204,170500.0
2011-06-15 15:00:00,37.25,37.31,37.16,37.17,193600.0,26.6204,26.6633,26.5561,26.5633,193600.0
2011-06-15 15:10:00,37.18,37.2,37.14,37.16,179000.0,26.5704,26.5847,26.5418,26.5561,179000.0
2011-06-15 15:20:00,37.17,37.29,37.15,37.25,224600.0,26.5633,26.649,26.549,26.6204,224600.0
2011-06-15 15:30:00,37.25,37.27,37.2,37.21,104100.0,26.6204,26.6347,26.5847,26.5918,104100.0
2011-06-15 15:40:00,37.21,37.29,37.2,37.25,244700.0,26.5918,26.649,26.5847,26.6204,244700.0
2011-06-15 15:50:00,37.26,37.26,37.18,37.18,569000.0,26.6276,26.6276,26.5704,26.5704,569000.0
2011-06-16 09:30:00,37.08,37.14,37.0,37.04,493700.0,26.4989,26.5418,26.4418,26.4704,493700.0
2011-06-16 09:40:00,37.04,37.12,37.03,37.05,176700.0,26.4704,26.5275,26.4632,26.4775,176700.0
2011-06-16 09:50:00,37.05,37.11,37.04,37.08,104500.0,26.4775,26.5204,26.4704,26.4989,104500.0
2011-06-16 10:00:00,37.07,37.07,37.0,37.03,267300.0,26.4918,26.4918,26.4418,26.4632,267300.0
2011-06-16 10:10:00,37.03,37.13,37.02,37.11,95800.0,26.4632,26.5347,26.4561,26.5204,95800.0
2011-06-16 10:20:00,37.12,37.2,37.1,37.12,95200.0,26.5275,26.5847,26.5132,26.5275,95200.0
2011-06-16 10:30:00,37.12,37.2,37.12,37.19,82800.0,26.5275,26.5847,26.5275,26.5776,82800.0
2011-06-16 10:40:00,37.18,37.21,37.16,37.18,121000.0,26.5704,26.5918,26.5561,26.5704,121000.0
2011-06-16 10:50:00,37.19,37.22,37.17,37.21,76400.0,26.5776,26.599,26.5633,26.5918,76400.0
2011-06-16 11:00:00,37.2,37.21,37.15,37.16,213000.0,26.5847,26.5918,26.549,26.5561,213000.0
2011-06-16 11:10:00,37.16,37.27,37.14,37.26,163200.0,26.5561,26.6347,26.5418,26.6276,163200.0
2011-06-16 11:20:00,37.26,37.29,37.22,37.27,145500.0,26.6276,26.649,26.599,26.6347,145500.0
2011-06-16 11:30:00,37.27,37.29,37.26,37.29,75800.0,26.6347,26.649,26.6276,26.649,75800.0
2011-06-16 11:40:00,37.29,37.29,37.17,37.17,98400.0,26.649,26.649,26.5633,26.5633,98400.0
2011-06-16 11:50:00,37.18,37.19,37.15,37.15,63900.0,26.5704,26.5776,26.549,26.549,63900.0
2011-06-16 12:00:00,37.15,37.23,37.15,37.22,93900.0,26.549,26.6061,26.549,26.599,93900.0
2011-06-16 12:10:00,37.22,37.23,37.19,37.21,47900.0,26.599,26.6061,26.5776,26.5918,47900.0
2011-06-16 12:20:00,37.21,37.27,37.2,37.23,94000.0,26.5918,26.6347,26.5847,26.6061,94000.0
2011-06-16 12:30:00,37.24,37.25,37.22,37.24,80600.0,26.6133,26.6204,26.599,26.6133,80600.0
2011-06-16 12:40:00,37.24,37.24,37.19,37.23,72300.0,26.6133,26.6133,26.5776,26.6061,72300.0
2011-06-16 12:50:00,37.22,37.23,37.17,37.18,46800.0,26.599,26.6061,26.5633,26.5704,46800.0
2011-06-16 13:00:00,37.17,37.2,37.16,37.18,54300.0,26.5633,26.5847,26.5561,26.5704,54300.0
2011-06-16 13:10:00,37.18,37.22,37.18,37.22,67900.0,26.5704,26.599,26.5704,26.599,67900.0
2011-06-16 13:20:00,37.22,37.22,37.17,37.17,67400.0,26.599,26.599,26.5633,26.5633,67400.0
2011-06-16 13:30:00,37.18,37.19,37.15,37.15,75400.0,26.5704,26.5776,26.549,26.549,75400.0
2011-06-16 13:40:00,37.15,37.16,37.08,37.16,186000.0,26.549,26.5561,26.4989,26.5561,186000.0
2011-06-16 13:50:00,37.15,37.15,37.09,37.09,95900.0,26.549,26.549,26.5061,26.5061,95900.0
2011-06-16 14:00:00,37.09,37.18,37.08,37.18,183700.0,26.5061,26.5704,26.4989,26.5704,183700.0
2011-06-16 14:10:00,37.17,37.19,37.15,37.17,151400.0,26.5633,26.5776,26.549,26.5633,151400.0
2011-06-16 14:20:00,37.17,37.23,37.17,37.19,124000.0,26.5633,26.6061,26.5633,26.5776,124000.0
2011-06-16 14:30:00,37.2,37.22,37.15,37.15,106100.0,26.5847,26.599,26.549,26.549,106100.0
2011-06-16 14:40:00,37.15,37.24,37.15,37.19,191900.0,26.549,26.6133,26.549,26.5776,191900.0
2011-06-16 14:50:00,37.19,37.27,37.19,37.21,152700.0,26.5776,26.6347,26.5776,26.5918,152700.0
2011-06-16 15:00:00,37.21,37.25,37.2,37.22,99700.0,26.5918,26.6204,26.5847,26.599,99700.0
2011-06-16 15:10:00,37.22,37.25,37.18,37.19,88500.0,26.599,26.6204,26.5704,26.5776,88500.0
2011-06-16 15:20:00,37.19,37.22,37.17,37.17,95500.0,26.5776,26.599,26.5633,26.5633,95500.0
2011-06-16 15:30:00,37.17,37.24,37.16,37.24,171100.0,26.5633,26.6133,26.5561,26.6133,171100.0
2011-06-16 15:40:00,37.23,37.24,37.18,37.19,219200.0,26.6061,26.6133,26.5704,26.5776,219200.0
2011-06-16 15:50:00,37.18,37.25,37.18,37.24,533800.0,26.5704,26.6204,26.5704,26.6133,533800.0
2011-06-17 09:30:00,37.42,37.65,37.4,37.58,1072000.0,26.7419,26.9063,26.7276,26.8563,1072000.0
2011-06-17 09:40:00,37.57,37.71,37.52,37.67,236300.0,26.8491,26.9492,26.8134,26.9206,236300.0
2011-06-17 09:50:00,37.66,37.7,37.59,37.64,151300.0,26.9134,26.942,26.8634,26.8991,151300.0
2011-06-17 10:00:00,37.64,37.74,37.63,37.63,129100.0,26.8991,26.9706,26.892,26.892,129100.0
2011-06-17 10:10:00,37.64,37.69,37.61,37.64,114700.0,26.8991,26.9349,26.8777,26.8991,114700.0
2011-06-17 10:20:00,37.64,37.66,37.55,37.62,189400.0,26.8991,26.9134,26.8348,26.8849,189400.0
2011-06-17 10:30:00,37.63,37.64,37.56,37.63,109500.0,26.892,26.8991,26.842,26.892,109500.0
2011-06-17 10:40:00,37.64,37.7,37.62,37.7,67900.0,26.8991,26.942,26.8849,26.942,67900.0
2011-06-17 10:50:00,37.7,37.75,37.69,37.72,122900.0,26.942,26.9778,26.9349,26.9563,122900.0
2011-06-17 11:00:00,37.72,37.72,37.62,37.66,127600.0,26.9563,26.9563,26.8849,26.9134,127600.0
2011-06-17 11:10:00,37.66,37.71,37.65,37.68,80800.0,26.9134,26.9492,26.9063,26.9277,80800.0
2011-06-17 11:20:00,37.68,37.73,37.66,37.72,121700.0,26.9277,26.9635,26.9134,26.9563,121700.0
2011-06-17 11:30:00,37.72,37.73,37.55,37.56,137900.0,26.9563,26.9635,26.8348,26.842,137900.0
2011-06-17 11:40:00,37.56,37.59,37.55,37.56,80700.0,26.842,26.8634,26.8348,26.842,80700.0
2011-06-17 11:50:00,37.56,37.59,37.54,37.56,73900.0,26.842,26.8634,26.8277,26.842,73900.0
2011-06-17 12:00:00,37.57,37.57,37.5,37.55,75400.0,26.8491,26.8491,26.7991,26.8348,75400.0
2011-06-17 12:10:00,37.55,37.55,37.48,37.48,65500.0,26.8348,26.8348,26.7848,26.7848,65500.0
2011-06-17 12:20:00,37.48,37.51,37.41,37.42,167300.0,26.7848,26.8062,26.7348,26.7419,167300.0
2011-06-17 12:30:00,37.43,37.46,37.38,37.46,70600.0,26.7491,26.7705,26.7133,26.7705,70600.0
2011-06-17 12:40:00,37.46,37.47,37.42,37.46,58400.0,26.7705,26.7777,26.7419,26.7705,58400.0
2011-06-17 12:50:00,37.46,37.49,37.44,37.48,84900.0,26.7705,26.7919,26.7562,26.7848,84900.0
2011-06-17 13:00:00,37.47,37.47,37.4,37.42,137200.0,26.7777,26.7777,26.7276,26.7419,137200.0
2011-06-17 13:10:00,37.42,37.43,37.4,37.4,51900.0,26.7419,26.7491,26.7276,26.7276,51900.0
2011-06-17 13:20:00,37.4,37.45,37.4,37.42,94500.0,26.7276,26.7634,26.7276,26.7419,94500.0
2011-06-17 13:30:00,37.42,37.45,37.42,37.43,154400.0,26.7419,26.7634,26.7419,26.7491,154400.0
2011-06-17 13:40:00,37.42,37.43,37.4,37.41,129000.0,26.7419,26.7491,26.7276,26.7348,129000.0
2011-06-17 13:50:00,37.41,37.42,37.37,37.39,135500.0,26.7348,26.7419,26.7062,26.7205,135500.0
2011-06-17 14:00:00,37.39,37.42,37.39,37.41,129900.0,26.7205,26.7419,26.7205,26.7348,129900.0
2011-06-17 14:10:00,37.4,37.44,37.39,37.4,138600.0,26.7276,26.7562,26.7205,26.7276,138600.0
2011-06-17 14:20:00,37.41,37.42,37.4,37.41,193800.0,26.7348,26.7419,26.7276,26.7348,193800.0
2011-06-17 14:30:00,37.42,37.42,37.38,37.39,109000.0,26.7419,26.7419,26.7133,26.7205,109000.0
2011-06-17 14:40:00,37.4,37.41,37.38,37.4,114100.0,26.7276,26.7348,26.7133,26.7276,114100.0
2011-06-17 14:50:00,37.4,37.42,37.38,37.39,146800.0,26.7276,26.7419,26.7133,26.7205,146800.0
2011-06-17 15:00:00,37.39,37.41,37.38,37.38,186200.0,26.7205,26.7348,26.7133,26.7133,186200.0
2011-06-17 15:10:00,37.38,37.38,37.25,37.29,187400.0,26.7133,26.7133,26.6204,26.649,187400.0
2011-06-17 15:20:00,37.28,37.36,37.27,37.34,166600.0,26.6419,26.699,26.6347,26.6848,166600.0
2011-06-17 15:30:00,37.34,37.41,37.34,37.37,159100.0,26.6848,26.7348,26.6848,26.7062,159100.0
2011-06-17 15:40:00,37.37,37.41,37.36,37.39,286100.0,26.7062,26.7348,26.699,26.7205,286100.0
2011-06-17 15:50:00,37.4,37.4,37.33,37.34,391600.0,26.7276,26.7276,26.6776,26.6848,391600.0
2011-06-20 09:30:00,37.4,37.4,37.27,37.36,206900.0,26.7276,26.7276,26.6347,26.699,206900.0
2011-06-20 09:40:00,37.34,37.4,37.3,37.35,126600.0,26.6848,26.7276,26.6562,26.6919,126600.0
2011-06-20 09:50:00,37.35,37.35,37.31,37.34,67500.0,26.6919,26.6919,26.6633,26.6848,67500.0
2011-06-20 10:00:00,37.35,37.37,37.32,37.36,121000.0,26.6919,26.7062,26.6705,26.699,121000.0
2011-06-20 10:10:00,37.36,37.36,37.32,37.34,168200.0,26.699,26.699,26.6705,26.6848,168200.0
2011-06-20 10:20:00,37.33,37.35,37.29,37.3,252100.0,26.6776,26.6919,26.649,26.6562,252100.0
2011-06-20 10:30:00,37.31,37.32,37.3,37.31,240700.0,26.6633,26.6705,26.6562,26.6633,240700.0
2011-06-20 10:40:00,37.31,37.35,37.3,37.34,204700.0,26.6633,26.6919,26.6562,26.6848,204700.0
2011-06-20 10:50:00,37.35,37.42,37.33,37.36,380400.0,26.6919,26.7419,26.6776,26.699,380400.0
2011-06-20 11:00:00,37.36,37.4,37.34,37.38,316300.0,26.699,26.7276,26.6848,26.7133,316300.0
2011-06-20 11:10:00,37.37,37.38,37.34,37.35,165900.0,26.7062,26.7133,26.6848,26.6919,165900.0
2011-06-20 11:20:00,37.35,37.41,37.34,37.39,198700.0,26.6919,26.7348,26.6848,26.7205,198700.0
2011-06-20 11:30:00,37.4,37.4,37.35,37.37,237300.0,26.7276,26.7276,26.6919,26.7062,237300.0
2011-06-20 11:40:00,37.37,37.39,37.35,37.37,168800.0,26.7062,26.7205,26.6919,26.7062,168800.0
2011-06-20 11:50:00,37.37,37.39,37.34,37.36,77600.0,26.7062,26.7205,26.6848,26.699,77600.0
2011-06-20 12:00:00,37.36,37.37,37.33,37.34,107600.0,26.699,26.7062,26.6776,26.6848,107600.0
2011-06-20 12:10:00,37.33,37.36,37.32,37.35,92900.0,26.6776,26.699,26.6705,26.6919,92900.0
2011-06-20 12:20:00,37.35,37.38,37.34,37.35,142200.0,26.6919,26.7133,26.6848,26.6919,142200.0
2011-06-20 12:30:00,37.36,37.4,37.34,37.4,209200.0,26.699,26.7276,26.6848,26.7276,209200.0
2011-06-20 12:40:00,37.39,37.4,37.36,37.38,109000.0,26.7205,26.7276,26.699,26.7133,109000.0
2011-06-20 12:50:00,37.38,37.4,37.32,37.35,79100.0,26.7133,26.7276,26.6705,26.6919,79100.0
2011-06-20 13:00:00,37.34,37.36,37.32,37.34,119400.0,26.6848,26.699,26.6705,26.6848,119400.0
2011-06-20 13:10:00,37.34,37.38,37.32,37.38,142400.0,26.6848,26.7133,26.6705,26.7133,142400.0
2011-06-20 13:20:00,37.38,37.42,37.36,37.39,121800.0,26.7133,26.7419,26.699,26.7205,121800.0
2011-06-20 13:30:00,37.4,37.46,37.38,37.43,101400.0,26.7276,26.7705,26.7133,26.7491,101400.0
2011-06-20 13:40:00,37.43,37.45,37.39,37.4,57200.0,26.7491,26.7634,26.7205,26.7276,57200.0
2011-06-20 13:50:00,37.39,37.43,37.39,37.4,47600.0,26.7205,26.7491,26.7205,26.7276,47600.0
2011-06-20 14:00:00,37.4,37.46,37.4,37.46,59000.0,26.7276,26.7705,26.7276,26.7705,59000.0
2011-06-20 14:10:00,37.45,37.49,37.44,37.47,63100.0,26.7634,26.7919,26.7562,26.7777,63100.0
2011-06-20 14:20:00,37.48,37.48,37.41,37.43,63600.0,26.7848,26.7848,26.7348,26.7491,63600.0
2011-06-20 14:30:00,37.44,37.46,37.43,37.44,103500.0,26.7562,26.7705,26.7491,26.7562,103500.0
2011-06-20 14:40:00,37.45,37.46,37.43,37.44,141500.0,26.7634,26.7705,26.7491,26.7562,141500.0
2011-06-20 14:50:00,37.43,37.45,37.42,37.43,130000.0,26.7491,26.7634,26.7419,26.7491,130000.0
2011-06-20 15:00:00,37.44,37.46,37.4,37.4,113000.0,26.7562,26.7705,26.7276,26.7276,113000.0
2011-06-20 15:10:00,37.4,37.43,37.37,37.43,159700.0,26.7276,26.7491,26.7062,26.7491,159700.0
2011-06-20 15:20:00,37.42,37.46,37.4,37.44,121900.0,26.7419,26.7705,26.7276,26.7562,121900.0
2011-06-20 15:30:00,37.44,37.54,37.43,37.51,213200.0,26.7562,26.8277,26.7491,26.8062,213200.0
2011-06-20 15:40:00,37.52,37.58,37.5,37.56,264000.0,26.8134,26.8563,26.7991,26.842,264000.0
2011-06-20 15:50:00,37.56,37.57,37.5,37.56,328400.0,26.842,26.8491,26.7991,26.842,328400.0
2011-06-21 09:30:00,37.65,37.76,37.6,37.66,169800.0,26.9063,26.9849,26.8706,26.9134,169800.0
2011-06-21 09:40:00,37.66,37.72,37.65,37.7,175100.0,26.9134,26.9563,26.9063,26.942,175100.0
2011-06-21 09:50:00,37.7,37.81,37.7,37.8,162700.0,26.942,27.0206,26.942,27.0135,162700.0
2011-06-21 10:00:00,37.8,37.85,37.78,37.79,154300.0,27.0135,27.0492,26.9992,27.0063,154300.0
2011-06-21 10:10:00,37.79,37.82,37.75,37.81,138600.0,27.0063,27.0278,26.9778,27.0206,138600.0
2011-06-21 10:20:00,37.81,37.83,37.78,37.8,76100.0,27.0206,27.0349,26.9992,27.0135,76100.0
2011-06-21 10:30:00,37.8,37.81,37.75,37.81,93100.0,27.0135,27.0206,26.9778,27.0206,93100.0
2011-06-21 10:40:00,37.81,37.86,37.8,37.82,101500.0,27.0206,27.0564,27.0135,27.0278,101500.0
2011-06-21 10:50:00,37.82,37.82,37.78,37.79,60800.0,27.0278,27.0278,26.9992,27.0063,60800.0
2011-06-21 11:00:00,37.79,37.79,37.69,37.72,114600.0,27.0063,27.0063,26.9349,26.9563,114600.0
2011-06-21 11:10:00,37.71,37.82,37.71,37.79,53400.0,26.9492,27.0278,26.9492,27.0063,53400.0
2011-06-21 11:20:00,37.79,37.85,37.78,37.82,68500.0,27.0063,27.0492,26.9992,27.0278,68500.0
2011-06-21 11:30:00,37.82,37.86,37.81,37.84,83600.0,27.0278,27.0564,27.0206,27.0421,83600.0
2011-06-21 11:40:00,37.85,37.88,37.82,37.86,68000.0,27.0492,27.0707,27.0278,27.0564,68000.0
2011-06-21 11:50:00,37.87,37.87,37.83,37.84,41200.0,27.0635,27.0635,27.0349,27.0421,41200.0
2011-06-21 12:00:00,37.84,37.89,37.84,37.89,43300.0,27.0421,27.0778,27.0421,27.0778,43300.0
2011-06-21 12:10:00,37.88,37.9,37.85,37.86,47300.0,27.0707,27.085,27.0492,27.0564,47300.0
2011-06-21 12:20:00,37.86,37.88,37.85,37.88,54400.0,27.0564,27.0707,27.0492,27.0707,54400.0
2011-06-21 12:30:00,37.87,37.89,37.86,37.87,55000.0,27.0635,27.0778,27.0564,27.0635,55000.0
2011-06-21 12:40:00,37.87,37.89,37.85,37.86,55500.0,27.0635,27.0778,27.0492,27.0564,55500.0
2011-06-21 12:50:00,37.86,37.88,37.84,37.86,64300.0,27.0564,27.0707,27.0421,27.0564,64300.0
2011-06-21 13:00:00,37.86,37.86,37.83,37.84,29100.0,27.0564,27.0564,27.0349,27.0421,29100.0
2011-06-21 13:10:00,37.83,37.84,37.79,37.79,62200.0,27.0349,27.0421,27.0063,27.0063,62200.0
2011-06-21 13:20:00,37.79,37.82,37.79,37.82,61700.0,27.0063,27.0278,27.0063,27.0278,61700.0
2011-06-21 13:30:00,37.81,37.82,37.78,37.79,55800.0,27.0206,27.0278,26.9992,27.0063,55800.0
2011-06-21 13:40:00,37.79,37.8,37.78,37.8,54000.0,27.0063,27.0135,26.9992,27.0135,54000.0
2011-06-21 13:50:00,37.8,37.81,37.79,37.81,71200.0,27.0135,27.0206,27.0063,27.0206,71200.0
2011-06-21 14:00:00,37.81,37.83,37.8,37.82,55000.0,27.0206,27.0349,27.0135,27.0278,55000.0
2011-06-21 14:10:00,37.82,37.83,37.79,37.81,44700.0,27.0278,27.0349,27.0063,27.0206,44700.0
2011-06-21 14:20:00,37.82,37.85,37.82,37.84,57800.0,27.0278,27.0492,27.0278,27.0421,57800.0
2011-06-21 14:30:00,37.84,37.9,37.83,37.88,122000.0,27.0421,27.085,27.0349,27.0707,122000.0
2011-06-21 14:40:00,37.88,37.9,37.83,37.83,131500.0,27.0707,27.085,27.0349,27.0349,131500.0
2011-06-21 14:50:00,37.83,37.87,37.81,37.86,86500.0,27.0349,27.0635,27.0206,27.0564,86500.0
2011-06-21 15:00:00,37.87,37.87,37.82,37.83,93500.0,27.0635,27.0635,27.0278,27.0349,93500.0
2011-06-21 15:10:00,37.83,37.85,37.82,37.84,89400.0,27.0349,27.0492,27.0278,27.0421,89400.0
2011-06-21 15:20:00,37.84,37.84,37.79,37.8,112500.0,27.0421,27.0421,27.0063,27.0135,112500.0
2011-06-21 15:30:00,37.8,37.8,37.73,37.77,285800.0,27.0135,27.0135,26.9635,26.992,285800.0
2011-06-21 15:40:00,37.77,37.77,37.74,37.75,290700.0,26.992,26.992,26.9706,26.9778,290700.0
2011-06-21 15:50:00,37.75,37.77,37.73,37.76,311600.0,26.9778,26.992,26.9635,26.9849,311600.0
2011-06-22 09:30:00,37.61,37.82,37.61,37.76,145500.0,26.8777,27.0278,26.8777,26.9849,145500.0
2011-06-22 09:40:00,37.76,37.86,37.71,37.85,96400.0,26.9849,27.0564,26.9492,27.0492,96400.0
2011-06-22 09:50:00,37.84,37.84,37.74,37.76,49000.0,27.0421,27.0421,26.9706,26.9849,49000.0
2011-06-22 10:00:00,37.76,37.81,37.76,37.81,78900.0,26.9849,27.0206,26.9849,27.0206,78900.0
2011-06-22 10:10:00,37.8,37.84,37.71,37.71,216200.0,27.0135,27.0421,26.9492,26.9492,216200.0
2011-06-22 10:20:00,37.71,37.74,37.7,37.71,59300.0,26.9492,26.9706,26.942,26.9492,59300.0
2011-06-22 10:30:00,37.71,37.75,37.69,37.69,95100.0,26.9492,26.9778,26.9349,26.9349,95100.0
2011-06-22 10:40:00,37.69,37.74,37.68,37.74,159200.0,26.9349,26.9706,26.9277,26.9706,159200.0
2011-06-22 10:50:00,37.74,37.82,37.72,37.78,102300.0,26.9706,27.0278,26.9563,26.9992,102300.0
2011-06-22 11:00:00,37.79,37.8,37.77,37.79,73400.0,27.0063,27.0135,26.992,27.0063,73400.0
2011-06-22 11:10:00,37.8,37.83,37.79,37.82,91400.0,27.0135,27.0349,27.0063,27.0278,91400.0
2011-06-22 11:20:00,37.82,37.87,37.8,37.84,101300.0,27.0278,27.0635,27.0135,27.0421,101300.0
2011-06-22 11:30:00,37.83,37.84,37.8,37.81,53400.0,27.0349,27.0421,27.0135,27.0206,53400.0
2011-06-22 11:40:00,37.8,37.81,37.75,37.76,91900.0,27.0135,27.0206,26.9778,26.9849,91900.0
2011-06-22 11:50:00,37.77,37.77,37.75,37.76,37900.0,26.992,26.992,26.9778,26.9849,37900.0
2011-06-22 12:00:00,37.77,37.77,37.71,37.74,106700.0,26.992,26.992,26.9492,26.9706,106700.0
2011-06-22 12:10:00,37.73,37.82,37.73,37.8,63700.0,26.9635,27.0278,26.9635,27.0135,63700.0
2011-06-22 12:20:00,37.8,37.82,37.79,37.81,92500.0,27.0135,27.0278,27.0063,27.0206,92500.0
2011-06-22 12:30:00,37.81,37.81,37.72,37.76,122600.0,27.0206,27.0206,26.9563,26.9849,122600.0
2011-06-22 12:40:00,37.76,37.8,37.73,37.78,128800.0,26.9849,27.0135,26.9635,26.9992,128800.0
2011-06-22 12:50:00,37.77,37.82,37.77,37.81,82600.0,26.992,27.0278,26.992,27.0206,82600.0
2011-06-22 13:00:00,37.82,37.83,37.78,37.81,100500.0,27.0278,27.0349,26.9992,27.0206,100500.0
2011-06-22 13:10:00,37.8,37.84,37.78,37.82,139600.0,27.0135,27.0421,26.9992,27.0278,139600.0
2011-06-22 13:20:00,37.82,37.85,37.82,37.83,59100.0,27.0278,27.0492,27.0278,27.0349,59100.0
2011-06-22 13:30:00,37.83,37.87,37.83,37.85,84900.0,27.0349,27.0635,27.0349,27.0492,84900.0
2011-06-22 13:40:00,37.86,37.86,37.81,37.81,92100.0,27.0564,27.0564,27.0206,27.0206,92100.0
2011-06-22 13:50:00,37.81,37.83,37.81,37.82,52600.0,27.0206,27.0349,27.0206,27.0278,52600.0
2011-06-22 14:00:00,37.81,37.84,37.77,37.84,127700.0,27.0206,27.0421,26.992,27.0421,127700.0
2011-06-22 14:10:00,37.83,37.85,37.81,37.83,66700.0,27.0349,27.0492,27.0206,27.0349,66700.0
2011-06-22 14:20:00,37.83,37.86,37.8,37.81,93000.0,27.0349,27.0564,27.0135,27.0206,93000.0
2011-06-22 14:30:00,37.8,37.82,37.79,37.8,121000.0,27.0135,27.0278,27.0063,27.0135,121000.0
2011-06-22 14:40:00,37.8,37.85,37.79,37.85,158900.0,27.0135,27.0492,27.0063,27.0492,158900.0
2011-06-22 14:50:00,37.85,37.86,37.81,37.82,149600.0,27.0492,27.0564,27.0206,27.0278,149600.0
2011-06-22 15:00:00,37.83,37.86,37.8,37.86,143600.0,27.0349,27.0564,27.0135,27.0564,143600.0
2011-06-22 15:10:00,37.85,37.86,37.8,37.83,118500.0,27.0492,27.0564,27.0135,27.0349,118500.0
2011-06-22 15:20:00,37.83,37.85,37.79,37.8,182200.0,27.0349,27.0492,27.0063,27.0135,182200.0
2011-06-22 15:30:00,37.81,37.81,37.76,37.79,247600.0,27.0206,27.0206,26.9849,27.0063,247600.0
2011-06-22 15:40:00,37.79,37.8,37.74,37.76,409300.0,27.0063,27.0135,26.9706,26.9849,409300.0
2011-06-22 15:50:00,37.76,37.77,37.68,37.69,437900.0,26.9849,26.992,26.9277,26.9349,437900.0
2011-06-23 09:30:00,37.5,37.61,37.3,37.35,374200.0,26.7991,26.8777,26.6562,26.6919,374200.0
2011-06-23 09:40:00,37.34,37.38,37.15,37.21,482500.0,26.6848,26.7133,26.549,26.5918,482500.0
2011-06-23 09:50:00,37.2,37.21,37.04,37.1,287800.0,26.5847,26.5918,26.4704,26.5132,287800.0
2011-06-23 10:00:00,37.1,37.13,37.05,37.07,267000.0,26.5132,26.5347,26.4775,26.4918,267000.0
2011-06-23 10:10:00,37.07,37.07,36.9,36.95,381100.0,26.4918,26.4918,26.3703,26.406,381100.0
2011-06-23 10:20:00,36.95,36.96,36.8,36.88,339500.0,26.406,26.4132,26.2988,26.356,339500.0
2011-06-23 10:30:00,36.87,36.89,36.83,36.88,181300.0,26.3489,26.3632,26.3203,26.356,181300.0
2011-06-23 10:40:00,36.88,36.92,36.82,36.83,199000.0,26.356,26.3846,26.3131,26.3203,199000.0
2011-06-23 10:50:00,36.83,36.93,36.82,36.91,180500.0,26.3203,26.3917,26.3131,26.3775,180500.0
2011-06-23 11:00:00,36.9,36.98,36.9,36.93,115900.0,26.3703,26.4275,26.3703,26.3917,115900.0
2011-06-23 11:10:00,36.93,36.94,36.85,36.86,145000.0,26.3917,26.3989,26.3346,26.3417,145000.0
2011-06-23 11:20:00,36.87,36.9,36.83,36.89,149600.0,26.3489,26.3703,26.3203,26.3632,149600.0
2011-06-23 11:30:00,36.89,36.99,36.87,36.95,140400.0,26.3632,26.4346,26.3489,26.406,140400.0
2011-06-23 11:40:00,36.96,36.96,36.86,36.86,97100.0,26.4132,26.4132,26.3417,26.3417,97100.0
2011-06-23 11:50:00,36.86,36.95,36.83,36.92,212800.0,26.3417,26.406,26.3203,26.3846,212800.0
2011-06-23 12:00:00,36.92,36.95,36.91,36.93,91500.0,26.3846,26.406,26.3775,26.3917,91500.0
2011-06-23 12:10:00,36.93,36.98,36.91,36.95,218900.0,26.3917,26.4275,26.3775,26.406,218900.0
2011-06-23 12:20:00,36.95,36.97,36.91,36.92,85600.0,26.406,26.4203,26.3775,26.3846,85600.0
2011-06-23 12:30:00,36.91,36.96,36.91,36.95,59600.0,26.3775,26.4132,26.3775,26.406,59600.0
2011-06-23 12:40:00,36.94,37.01,36.94,37.0,95900.0,26.3989,26.4489,26.3989,26.4418,95900.0
2011-06-23 12:50:00,37.0,37.04,37.0,37.04,116900.0,26.4418,26.4704,26.4418,26.4704,116900.0
2011-06-23 13:00:00,37.04,37.08,37.02,37.02,60300.0,26.4704,26.4989,26.4561,26.4561,60300.0
2011-06-23 13:10:00,37.02,37.03,37.0,37.0,140300.0,26.4561,26.4632,26.4418,26.4418,140300.0
2011-06-23 13:20:00,37.01,37.03,36.99,36.99,170600.0,26.4489,26.4632,26.4346,26.4346,170600.0
2011-06-23 13:30:00,37.0,37.03,36.99,37.02,172700.0,26.4418,26.4632,26.4346,26.4561,172700.0
2011-06-23 13:40:00,37.02,37.05,37.0,37.03,148300.0,26.4561,26.4775,26.4418,26.4632,148300.0
2011-06-23 13:50:00,37.03,37.04,36.99,37.0,118100.0,26.4632,26.4704,26.4346,26.4418,118100.0
2011-06-23 14:00:00,37.0,37.01,36.92,36.93,255700.0,26.4418,26.4489,26.3846,26.3917,255700.0
2011-06-23 14:10:00,36.93,36.94,36.9,36.92,83900.0,26.3917,26.3989,26.3703,26.3846,83900.0
2011-06-23 14:20:00,36.92,36.95,36.9,36.91,75000.0,26.3846,26.406,26.3703,26.3775,75000.0
2011-06-23 14:30:00,36.92,36.95,36.87,36.88,139400.0,26.3846,26.406,26.3489,26.356,139400.0
2011-06-23 14:40:00,36.88,36.93,36.85,36.88,142600.0,26.356,26.3917,26.3346,26.356,142600.0
2011-06-23 14:50:00,36.88,37.12,36.88,37.11,263200.0,26.356,26.5275,26.356,26.5204,263200.0
2011-06-23 15:00:00,37.12,37.17,37.0,37.13,410300.0,26.5275,26.5633,26.4418,26.5347,410300.0
2011-06-23 15:10:00,37.13,37.23,37.09,37.16,165500.0,26.5347,26.6061,26.5061,26.5561,165500.0
2011-06-23 15:20:00,37.16,37.23,37.12,37.13,190800.0,26.5561,26.6061,26.5275,26.5347,190800.0
2011-06-23 15:30:00,37.13,37.13,36.99,37.02,312300.0,26.5347,26.5347,26.4346,26.4561,312300.0
2011-06-23 15:40:00,37.02,37.09,37.0,37.08,302200.0,26.4561,26.5061,26.4418,26.4989,302200.0
2011-06-23 15:50:00,37.09,37.19,37.08,37.18,482600.0,26.5061,26.5776,26.4989,26.5704,482600.0
2011-06-24 09:30:00,37.26,37.26,37.03,37.07,169000.0,26.6276,26.6276,26.4632,26.4918,169000.0
2011-06-24 09:40:00,37.07,37.11,36.94,36.99,174300.0,26.4918,26.5204,26.3989,26.4346,174300.0
2011-06-24 09:50:00,36.98,36.99,36.91,36.96,119300.0,26.4275,26.4346,26.3775,26.4132,119300.0
2011-06-24 10:00:00,36.97,37.0,36.93,36.96,117700.0,26.4203,26.4418,26.3917,26.4132,117700.0
2011-06-24 10:10:00,36.97,36.97,36.87,36.91,162500.0,26.4203,26.4203,26.3489,26.3775,162500.0
2011-06-24 10:20:00,36.91,36.95,36.87,36.88,70300.0,26.3775,26.406,26.3489,26.356,70300.0
2011-06-24 10:30:00,36.88,36.94,36.85,36.9,72300.0,26.356,26.3989,26.3346,26.3703,72300.0
2011-06-24 10:40:00,36.9,36.92,36.85,36.86,118700.0,26.3703,26.3846,26.3346,26.3417,118700.0
2011-06-24 10:50:00,36.87,36.96,36.85,36.96,84100.0,26.3489,26.4132,26.3346,26.4132,84100.0
2011-06-24 11:00:00,36.95,37.0,36.9,36.94,105300.0,26.406,26.4418,26.3703,26.3989,105300.0
2011-06-24 11:10:00,36.95,36.97,36.89,36.97,83600.0,26.406,26.4203,26.3632,26.4203,83600.0
2011-06-24 11:20:00,36.97,36.99,36.92,36.94,114100.0,26.4203,26.4346,26.3846,26.3989,114100.0
2011-06-24 11:30:00,36.93,36.94,36.91,36.93,70200.0,26.3917,26.3989,26.3775,26.3917,70200.0
2011-06-24 11:40:00,36.93,36.96,36.91,36.94,134700.0,26.3917,26.4132,26.3775,26.3989,134700.0
2011-06-24 11:50:00,36.94,36.94,36.89,36.9,55700.0,26.3989,26.3989,26.3632,26.3703,55700.0
2011-06-24 12:00:00,36.89,36.93,36.87,36.88,124200.0,26.3632,26.3917,26.3489,26.356,124200.0
2011-06-24 12:10:00,36.89,36.92,36.86,36.91,48900.0,26.3632,26.3846,26.3417,26.3775,48900.0
2011-06-24 12:20:00,36.91,36.95,36.91,36.94,63200.0,26.3775,26.406,26.3775,26.3989,63200.0
2011-06-24 12:30:00,36.95,36.98,36.93,36.96,65000.0,26.406,26.4275,26.3917,26.4132,65000.0
2011-06-24 12:40:00,36.97,36.97,36.93,36.94,85800.0,26.4203,26.4203,26.3917,26.3989,85800.0
2011-06-24 12:50:00,36.94,36.96,36.92,36.93,145600.0,26.3989,26.4132,26.3846,26.3917,145600.0
2011-06-24 13:00:00,36.93,36.94,36.88,36.94,117300.0,26.3917,26.3989,26.356,26.3989,117300.0
2011-06-24 13:10:00,36.94,36.94,36.91,36.93,70500.0,26.3989,26.3989,26.3775,26.3917,70500.0
2011-06-24 13:20:00,36.93,36.93,36.9,36.9,47700.0,26.3917,26.3917,26.3703,26.3703,47700.0
2011-06-24 13:30:00,36.9,36.94,36.88,36.93,68900.0,26.3703,26.3989,26.356,26.3917,68900.0
2011-06-24 13:40:00,36.93,36.95,36.9,36.93,68200.0,26.3917,26.406,26.3703,26.3917,68200.0
2011-06-24 13:50:00,36.94,36.96,36.89,36.94,85000.0,26.3989,26.4132,26.3632,26.3989,85000.0
2011-06-24 14:00:00,36.95,36.96,36.89,36.9,60700.0,26.406,26.4132,26.3632,26.3703,60700.0
2011-06-24 14:10:00,36.9,36.9,36.86,36.89,118800.0,26.3703,26.3703,26.3417,26.3632,118800.0
2011-06-24 14:20:00,36.89,36.91,36.87,36.89,67700.0,26.3632,26.3775,26.3489,26.3632,67700.0
2011-06-24 14:30:00,36.88,36.89,36.84,36.85,85700.0,26.356,26.3632,26.3274,26.3346,85700.0
2011-06-24 14:40:00,36.84,36.92,36.84,36.89,69900.0,26.3274,26.3846,26.3274,26.3632,69900.0
2011-06-24 14:50:00,36.89,36.94,36.86,36.86,69100.0,26.3632,26.3989,26.3417,26.3417,69100.0
2011-06-24 15:00:00,36.87,36.89,36.85,36.88,99000.0,26.3489,26.3632,26.3346,26.356,99000.0
2011-06-24 15:10:00,36.87,36.88,36.84,36.86,166300.0,26.3489,26.356,26.3274,26.3417,166300.0
2011-06-24 15:20:00,36.85,36.86,36.81,36.81,271900.0,26.3346,26.3417,26.306,26.306,271900.0
2011-06-24 15:30:00,36.82,36.85,36.8,36.82,245800.0,26.3131,26.3346,26.2988,26.3131,245800.0
2011-06-24 15:40:00,36.82,36.82,36.73,36.78,320500.0,26.3131,26.3131,26.2488,26.2846,320500.0
2011-06-24 15:50:00,36.77,36.8,36.69,36.79,734600.0,26.2774,26.2988,26.2202,26.2917,734600.0
2011-06-27 09:30:00,36.87,36.88,36.67,36.69,125400.0,26.3489,26.356,26.2059,26.2202,125400.0
2011-06-27 09:40:00,36.69,36.78,36.6,36.73,121900.0,26.2202,26.2846,26.1559,26.2488,121900.0
2011-06-27 09:50:00,36.73,36.78,36.71,36.74,74400.0,26.2488,26.2846,26.2345,26.256,74400.0
2011-06-27 10:00:00,36.74,36.79,36.71,36.78,93900.0,26.256,26.2917,26.2345,26.2846,93900.0
2011-06-27 10:10:00,36.77,36.78,36.72,36.78,64900.0,26.2774,26.2846,26.2417,26.2846,64900.0
2011-06-27 10:20:00,36.78,36.87,36.75,36.85,103400.0,26.2846,26.3489,26.2631,26.3346,103400.0
2011-06-27 10:30:00,36.84,36.86,36.78,36.8,92100.0,26.3274,26.3417,26.2846,26.2988,92100.0
2011-06-27 10:40:00,36.8,36.9,36.79,36.87,66400.0,26.2988,26.3703,26.2917,26.3489,66400.0
2011-06-27 10:50:00,36.88,36.9,36.85,36.86,59100.0,26.356,26.3703,26.3346,26.3417,59100.0
2011-06-27 11:00:00,36.86,36.9,36.84,36.86,73600.0,26.3417,26.3703,26.3274,26.3417,73600.0
2011-06-27 11:10:00,36.86,36.86,36.78,36.79,70300.0,26.3417,26.3417,26.2846,26.2917,70300.0
2011-06-27 11:20:00,36.79,36.8,36.77,36.79,68700.0,26.2917,26.2988,26.2774,26.2917,68700.0
2011-06-27 11:30:00,36.79,36.85,36.78,36.85,96500.0,26.2917,26.3346,26.2846,26.3346,96500.0
2011-06-27 11:40:00,36.85,36.85,36.81,36.85,68200.0,26.3346,26.3346,26.306,26.3346,68200.0
2011-06-27 11:50:00,36.85,36.88,36.84,36.85,60500.0,26.3346,26.356,26.3274,26.3346,60500.0
2011-06-27 12:00:00,36.86,36.88,36.85,36.87,66100.0,26.3417,26.356,26.3346,26.3489,66100.0
2011-06-27 12:10:00,36.87,36.87,36.83,36.83,64900.0,26.3489,26.3489,26.3203,26.3203,64900.0
2011-06-27 12:20:00,36.84,36.86,36.84,36.84,51200.0,26.3274,26.3417,26.3274,26.3274,51200.0
2011-06-27 12:30:00,36.85,36.85,36.8,36.81,104000.0,26.3346,26.3346,26.2988,26.306,104000.0
2011-06-27 12:40:00,36.81,36.85,36.8,36.82,57300.0,26.306,26.3346,26.2988,26.3131,57300.0
2011-06-27 12:50:00,36.81,36.83,36.79,36.83,61500.0,26.306,26.3203,26.2917,26.3203,61500.0
2011-06-27 13:00:00,36.83,36.86,36.82,36.84,52200.0,26.3203,26.3417,26.3131,26.3274,52200.0
2011-06-27 13:10:00,36.83,36.86,36.82,36.85,34400.0,26.3203,26.3417,26.3131,26.3346,34400.0
2011-06-27 13:20:00,36.85,36.86,36.82,36.84,74300.0,26.3346,26.3417,26.3131,26.3274,74300.0
2011-06-27 13:30:00,36.84,36.86,36.83,36.84,67900.0,26.3274,26.3417,26.3203,26.3274,67900.0
2011-06-27 13:40:00,36.84,36.86,36.82,36.85,54900.0,26.3274,26.3417,26.3131,26.3346,54900.0
2011-06-27 13:50:00,36.85,36.93,36.84,36.92,153200.0,26.3346,26.3917,26.3274,26.3846,153200.0
2011-06-27 14:00:00,36.92,37.01,36.92,37.0,210500.0,26.3846,26.4489,26.3846,26.4418,210500.0
2011-06-27 14:10:00,37.0,37.02,36.97,36.99,137300.0,26.4418,26.4561,26.4203,26.4346,137300.0
2011-06-27 14:20:00,36.98,36.99,36.95,36.96,74200.0,26.4275,26.4346,26.406,26.4132,74200.0
2011-06-27 14:30:00,36.96,36.96,36.91,36.92,55100.0,26.4132,26.4132,26.3775,26.3846,55100.0
2011-06-27 14:40:00,36.92,36.94,36.9,36.94,75900.0,26.3846,26.3989,26.3703,26.3989,75900.0
2011-06-27 14:50:00,36.94,36.95,36.92,36.93,31500.0,26.3989,26.406,26.3846,26.3917,31500.0
2011-06-27 15:00:00,36.92,36.93,36.89,36.89,38000.0,26.3846,26.3917,26.3632,26.3632,38000.0
2011-06-27 15:10:00,36.9,36.9,36.87,36.88,68900.0,26.3703,26.3703,26.3489,26.356,68900.0
2011-06-27 15:20:00,36.88,36.92,36.87,36.89,138400.0,26.356,26.3846,26.3489,26.3632,138400.0
2011-06-27 15:30:00,36.88,36.89,36.84,36.85,256100.0,26.356,26.3632,26.3274,26.3346,256100.0
2011-06-27 15:40:00,36.85,36.87,36.81,36.84,255200.0,26.3346,26.3489,26.306,26.3274,255200.0
2011-06-27 15:50:00,36.83,36.84,36.79,36.81,429000.0,26.3203,26.3274,26.2917,26.306,429000.0
2011-06-28 09:30:00,36.98,37.0,36.87,36.91,197500.0,26.4275,26.4418,26.3489,26.3775,197500.0
2011-06-28 09:40:00,36.91,37.05,36.88,37.04,141900.0,26.3775,26.4775,26.356,26.4704,141900.0
2011-06-28 09:50:00,37.05,37.08,37.02,37.03,98100.0,26.4775,26.4989,26.4561,26.4632,98100.0
2011-06-28 10:00:00,37.03,37.1,37.01,37.09,178800.0,26.4632,26.5132,26.4489,26.5061,178800.0
2011-06-28 10:10:00,37.09,37.1,37.04,37.05,178600.0,26.5061,26.5132,26.4704,26.4775,178600.0
2011-06-28 10:20:00,37.05,37.15,37.04,37.15,114400.0,26.4775,26.549,26.4704,26.549,114400.0
2011-06-28 10:30:00,37.15,37.23,37.15,37.22,193400.0,26.549,26.6061,26.549,26.599,193400.0
2011-06-28 10:40:00,37.22,37.22,37.19,37.19,45900.0,26.599,26.599,26.5776,26.5776,45900.0
2011-06-28 10:50:00,37.2,37.22,37.17,37.21,88900.0,26.5847,26.599,26.5633,26.5918,88900.0
2011-06-28 11:00:00,37.2,37.24,37.16,37.23,133500.0,26.5847,26.6133,26.5561,26.6061,133500.0
2011-06-28 11:10:00,37.23,37.33,37.23,37.25,443500.0,26.6061,26.6776,26.6061,26.6204,443500.0
2011-06-28 11:20:00,37.26,37.27,37.2,37.27,320300.0,26.6276,26.6347,26.5847,26.6347,320300.0
2011-06-28 11:30:00,37.27,37.28,37.24,37.25,207400.0,26.6347,26.6419,26.6133,26.6204,207400.0
2011-06-28 11:40:00,37.25,37.27,37.25,37.26,173700.0,26.6204,26.6347,26.6204,26.6276,173700.0
2011-06-28 11:50:00,37.26,37.29,37.22,37.27,253900.0,26.6276,26.649,26.599,26.6347,253900.0
2011-06-28 12:00:00,37.27,37.32,37.25,37.32,76500.0,26.6347,26.6705,26.6204,26.6705,76500.0
2011-06-28 12:10:00,37.32,37.36,37.3,37.34,61800.0,26.6705,26.699,26.6562,26.6848,61800.0
2011-06-28 12:20:00,37.34,37.34,37.3,37.32,67100.0,26.6848,26.6848,26.6562,26.6705,67100.0
2011-06-28 12:30:00,37.32,37.36,37.3,37.35,67300.0,26.6705,26.699,26.6562,26.6919,67300.0
2011-06-28 12:40:00,37.36,37.36,37.29,37.29,48700.0,26.699,26.699,26.649,26.649,48700.0
2011-06-28 12:50:00,37.29,37.3,37.26,37.28,50500.0,26.649,26.6562,26.6276,26.6419,50500.0
2011-06-28 13:00:00,37.28,37.33,37.26,37.31,73500.0,26.6419,26.6776,26.6276,26.6633,73500.0
2011-06-28 13:10:00,37.31,37.31,37.25,37.28,63900.0,26.6633,26.6633,26.6204,26.6419,63900.0
2011-06-28 13:20:00,37.29,37.29,37.26,37.29,52200.0,26.649,26.649,26.6276,26.649,52200.0
2011-06-28 13:30:00,37.29,37.3,37.25,37.29,37300.0,26.649,26.6562,26.6204,26.649,37300.0
2011-06-28 13:40:00,37.29,37.3,37.26,37.3,43400.0,26.649,26.6562,26.6276,26.6562,43400.0
2011-06-28 13:50:00,37.3,37.3,37.29,37.3,25300.0,26.6562,26.6562,26.649,26.6562,25300.0
2011-06-28 14:00:00,37.29,37.3,37.27,37.29,80900.0,26.649,26.6562,26.6347,26.649,80900.0
2011-06-28 14:10:00,37.29,37.29,37.27,37.28,52600.0,26.649,26.649,26.6347,26.6419,52600.0
2011-06-28 14:20:00,37.29,37.29,37.27,37.29,51700.0,26.649,26.649,26.6347,26.649,51700.0
2011-06-28 14:30:00,37.29,37.35,37.29,37.34,103700.0,26.649,26.6919,26.649,26.6848,103700.0
2011-06-28 14:40:00,37.34,37.36,37.32,37.34,136500.0,26.6848,26.699,26.6705,26.6848,136500.0
2011-06-28 14:50:00,37.34,37.36,37.3,37.32,168000.0,26.6848,26.699,26.6562,26.6705,168000.0
2011-06-28 15:00:00,37.33,37.33,37.3,37.31,164900.0,26.6776,26.6776,26.6562,26.6633,164900.0
2011-06-28 15:10:00,37.31,37.32,37.28,37.29,296000.0,26.6633,26.6705,26.6419,26.649,296000.0
2011-06-28 15:20:00,37.29,37.34,37.29,37.3,121600.0,26.649,26.6848,26.649,26.6562,121600.0
2011-06-28 15:30:00,37.31,37.33,37.3,37.32,164100.0,26.6633,26.6776,26.6562,26.6705,164100.0
2011-06-28 15:40:00,37.33,37.33,37.29,37.3,188100.0,26.6776,26.6776,26.649,26.6562,188100.0
2011-06-28 15:50:00,37.31,37.35,37.3,37.34,444800.0,26.6633,26.6919,26.6562,26.6848,444800.0
2011-06-29 09:30:00,37.53,37.53,37.41,37.41,203600.0,26.8205,26.8205,26.7348,26.7348,203600.0
2011-06-29 09:40:00,37.41,37.47,37.35,37.37,297100.0,26.7348,26.7777,26.6919,26.7062,297100.0
2011-06-29 09:50:00,37.37,37.42,37.36,37.38,127400.0,26.7062,26.7419,26.699,26.7133,127400.0
2011-06-29 10:00:00,37.38,37.43,37.3,37.31,170800.0,26.7133,26.7491,26.6562,26.6633,170800.0
2011-06-29 10:10:00,37.3,37.36,37.3,37.34,91400.0,26.6562,26.699,26.6562,26.6848,91400.0
2011-06-29 10:20:00,37.34,37.36,37.24,37.25,245700.0,26.6848,26.699,26.6133,26.6204,245700.0
2011-06-29 10:30:00,37.25,37.29,37.23,37.26,174400.0,26.6204,26.649,26.6061,26.6276,174400.0
2011-06-29 10:40:00,37.26,37.3,37.23,37.24,76200.0,26.6276,26.6562,26.6061,26.6133,76200.0
2011-06-29 10:50:00,37.23,37.29,37.23,37.25,255800.0,26.6061,26.649,26.6061,26.6204,255800.0
2011-06-29 11:00:00,37.26,37.26,37.19,37.24,320900.0,26.6276,26.6276,26.5776,26.6133,320900.0
2011-06-29 11:10:00,37.24,37.26,37.22,37.25,95600.0,26.6133,26.6276,26.599,26.6204,95600.0
2011-06-29 11:20:00,37.24,37.26,37.22,37.23,78700.0,26.6133,26.6276,26.599,26.6061,78700.0
2011-06-29 11:30:00,37.23,37.26,37.23,37.24,86800.0,26.6061,26.6276,26.6061,26.6133,86800.0
2011-06-29 11:40:00,37.24,37.24,37.22,37.22,26500.0,26.6133,26.6133,26.599,26.599,26500.0
2011-06-29 11:50:00,37.22,37.23,37.19,37.23,120000.0,26.599,26.6061,26.5776,26.6061,120000.0
2011-06-29 12:00:00,37.24,37.27,37.23,37.26,87200.0,26.6133,26.6347,26.6061,26.6276,87200.0
2011-06-29 12:10:00,37.25,37.26,37.2,37.2,58500.0,26.6204,26.6276,26.5847,26.5847,58500.0
2011-06-29 12:20:00,37.2,37.25,37.18,37.22,53800.0,26.5847,26.6204,26.5704,26.599,53800.0
2011-06-29 12:30:00,37.22,37.25,37.2,37.21,71200.0,26.599,26.6204,26.5847,26.5918,71200.0
2011-06-29 12:40:00,37.22,37.25,37.2,37.23,64300.0,26.599,26.6204,26.5847,26.6061,64300.0
2011-06-29 12:50:00,37.23,37.23,37.2,37.21,60700.0,26.6061,26.6061,26.5847,26.5918,60700.0
2011-06-29 13:00:00,37.21,37.23,37.2,37.21,116300.0,26.5918,26.6061,26.5847,26.5918,116300.0
2011-06-29 13:10:00,37.21,37.27,37.21,37.25,88400.0,26.5918,26.6347,26.5918,26.6204,88400.0
2011-06-29 13:20:00,37.24,37.26,37.2,37.22,79800.0,26.6133,26.6276,26.5847,26.599,79800.0
2011-06-29 13:30:00,37.22,37.23,37.2,37.21,85200.0,26.599,26.6061,26.5847,26.5918,85200.0
2011-06-29 13:40:00,37.21,37.22,37.21,37.21,29400.0,26.5918,26.599,26.5918,26.5918,29400.0
2011-06-29 13:50:00,37.21,37.22,37.15,37.16,117800.0,26.5918,26.599,26.549,26.5561,117800.0
2011-06-29 14:00:00,37.16,37.19,37.15,37.17,111200.0,26.5561,26.5776,26.549,26.5633,111200.0
2011-06-29 14:10:00,37.17,37.18,37.15,37.18,76300.0,26.5633,26.5704,26.549,26.5704,76300.0
2011-06-29 14:20:00,37.17,37.18,37.14,37.17,160100.0,26.5633,26.5704,26.5418,26.5633,160100.0
2011-06-29 14:30:00,37.17,37.22,37.16,37.21,72800.0,26.5633,26.599,26.5561,26.5918,72800.0
2011-06-29 14:40:00,37.2,37.27,37.18,37.25,142600.0,26.5847,26.6347,26.5704,26.6204,142600.0
2011-06-29 14:50:00,37.25,37.3,37.24,37.3,99200.0,26.6204,26.6562,26.6133,26.6562,99200.0
2011-06-29 15:00:00,37.3,37.34,37.3,37.32,89000.0,26.6562,26.6848,26.6562,26.6705,89000.0
2011-06-29 15:10:00,37.32,37.36,37.32,37.34,150900.0,26.6705,26.699,26.6705,26.6848,150900.0
2011-06-29 15:20:00,37.34,37.39,37.32,37.35,131900.0,26.6848,26.7205,26.6705,26.6919,131900.0
2011-06-29 15:30:00,37.35,37.36,37.3,37.33,169100.0,26.6919,26.699,26.6562,26.6776,169100.0
2011-06-29 15:40:00,37.33,37.33,37.26,37.29,273100.0,26.6776,26.6776,26.6276,26.649,273100.0
2011-06-29 15:50:00,37.29,37.35,37.27,37.29,462700.0,26.649,26.6919,26.6347,26.649,462700.0
2011-06-30 09:30:00,37.46,37.5,37.34,37.45,260900.0,26.7705,26.7991,26.6848,26.7634,260900.0
2011-06-30 09:40:00,37.45,37.59,37.38,37.54,574900.0,26.7634,26.8634,26.7133,26.8277,574900.0
2011-06-30 09:50:00,37.54,37.58,37.38,37.41,241300.0,26.8277,26.8563,26.7133,26.7348,241300.0
2011-06-30 10:00:00,37.41,37.5,37.4,37.44,352700.0,26.7348,26.7991,26.7276,26.7562,352700.0
2011-06-30 10:10:00,37.44,37.45,37.3,37.31,175300.0,26.7562,26.7634,26.6562,26.6633,175300.0
2011-06-30 10:20:00,37.31,37.34,37.3,37.31,202400.0,26.6633,26.6848,26.6562,26.6633,202400.0
2011-06-30 10:30:00,37.3,37.31,37.26,37.26,162200.0,26.6562,26.6633,26.6276,26.6276,162200.0
2011-06-30 10:40:00,37.27,37.27,37.18,37.26,366400.0,26.6347,26.6347,26.5704,26.6276,366400.0
2011-06-30 10:50:00,37.25,37.28,37.19,37.25,214100.0,26.6204,26.6419,26.5776,26.6204,214100.0
2011-06-30 11:00:00,37.24,37.32,37.24,37.3,299700.0,26.6133,26.6705,26.6133,26.6562,299700.0
2011-06-30 11:10:00,37.3,37.36,37.3,37.33,117500.0,26.6562,26.699,26.6562,26.6776,117500.0
2011-06-30 11:20:00,37.33,37.4,37.31,37.39,149900.0,26.6776,26.7276,26.6633,26.7205,149900.0
2011-06-30 11:30:00,37.39,37.43,37.37,37.41,174800.0,26.7205,26.7491,26.7062,26.7348,174800.0
2011-06-30 11:40:00,37.41,37.47,37.41,37.44,136700.0,26.7348,26.7777,26.7348,26.7562,136700.0
2011-06-30 11:50:00,37.44,37.47,37.41,37.43,81500.0,26.7562,26.7777,26.7348,26.7491,81500.0
2011-06-30 12:00:00,37.43,37.44,37.39,37.4,42500.0,26.7491,26.7562,26.7205,26.7276,42500.0
2011-06-30 12:10:00,37.41,37.41,37.35,37.39,73700.0,26.7348,26.7348,26.6919,26.7205,73700.0
2011-06-30 12:20:00,37.4,37.46,37.38,37.45,84500.0,26.7276,26.7705,26.7133,26.7634,84500.0
2011-06-30 12:30:00,37.45,37.46,37.43,37.44,151300.0,26.7634,26.7705,26.7491,26.7562,151300.0
2011-06-30 12:40:00,37.45,37.49,37.44,37.48,103900.0,26.7634,26.7919,26.7562,26.7848,103900.0
2011-06-30 12:50:00,37.48,37.52,37.48,37.5,125700.0,26.7848,26.8134,26.7848,26.7991,125700.0
2011-06-30 13:00:00,37.51,37.54,37.5,37.54,108000.0,26.8062,26.8277,26.7991,26.8277,108000.0
2011-06-30 13:10:00,37.54,37.55,37.51,37.52,103700.0,26.8277,26.8348,26.8062,26.8134,103700.0
2011-06-30 13:20:00,37.51,37.54,37.5,37.52,119600.0,26.8062,26.8277,26.7991,26.8134,119600.0
2011-06-30 13:30:00,37.53,37.54,37.5,37.51,32600.0,26.8205,26.8277,26.7991,26.8062,32600.0
2011-06-30 13:40:00,37.51,37.54,37.5,37.54,58900.0,26.8062,26.8277,26.7991,26.8277,58900.0
2011-06-30 13:50:00,37.53,37.54,37.51,37.52,50800.0,26.8205,26.8277,26.8062,26.8134,50800.0
2011-06-30 14:00:00,37.52,37.54,37.52,37.54,65600.0,26.8134,26.8277,26.8134,26.8277,65600.0
2011-06-30 14:10:00,37.54,37.56,37.53,37.55,84600.0,26.8277,26.842,26.8205,26.8348,84600.0
2011-06-30 14:20:00,37.54,37.55,37.53,37.53,50700.0,26.8277,26.8348,26.8205,26.8205,50700.0
2011-06-30 14:30:00,37.53,37.59,37.53,37.54,172000.0,26.8205,26.8634,26.8205,26.8277,172000.0
2011-06-30 14:40:00,37.54,37.54,37.48,37.48,95300.0,26.8277,26.8277,26.7848,26.7848,95300.0
2011-06-30 14:50:00,37.47,37.51,37.47,37.48,94500.0,26.7777,26.8062,26.7777,26.7848,94500.0
2011-06-30 15:00:00,37.48,37.48,37.43,37.45,83000.0,26.7848,26.7848,26.7491,26.7634,83000.0
2011-06-30 15:10:00,37.44,37.49,37.44,37.49,71400.0,26.7562,26.7919,26.7562,26.7919,71400.0
2011-06-30 15:20:00,37.48,37.51,37.48,37.51,188100.0,26.7848,26.8062,26.7848,26.8062,188100.0
2011-06-30 15:30:00,37.51,37.57,37.51,37.55,163300.0,26.8062,26.8491,26.8062,26.8348,163300.0
2011-06-30 15:40:00,37.55,37.6,37.54,37.55,210300.0,26.8348,26.8706,26.8277,26.8348,210300.0
2011-06-30 15:50:00,37.55,37.56,37.52,37.52,377800.0,26.8348,26.842,26.8134,26.8134,377800.0
2011-07-01 09:30:00,37.48,37.48,37.31,37.31,328500.0,26.7848,26.7848,26.6633,26.6633,328500.0
2011-07-01 09:40:00,37.32,37.34,37.27,37.29,214200.0,26.6705,26.6848,26.6347,26.649,214200.0
2011-07-01 09:50:00,37.29,37.41,37.28,37.39,123100.0,26.649,26.7348,26.6419,26.7205,123100.0
2011-07-01 10:00:00,37.39,37.58,37.39,37.51,281900.0,26.7205,26.8563,26.7205,26.8062,281900.0
2011-07-01 10:10:00,37.5,37.51,37.27,37.32,915700.0,26.7991,26.8062,26.6347,26.6705,915700.0
2011-07-01 10:20:00,37.32,37.46,37.32,37.41,172500.0,26.6705,26.7705,26.6705,26.7348,172500.0
2011-07-01 10:30:00,37.41,37.53,37.41,37.48,294400.0,26.7348,26.8205,26.7348,26.7848,294400.0
2011-07-01 10:40:00,37.48,37.51,37.47,37.49,94900.0,26.7848,26.8062,26.7777,26.7919,94900.0
2011-07-01 10:50:00,37.49,37.5,37.44,37.46,83800.0,26.7919,26.7991,26.7562,26.7705,83800.0
2011-07-01 11:00:00,37.46,37.47,37.39,37.4,133700.0,26.7705,26.7777,26.7205,26.7276,133700.0
2011-07-01 11:10:00,37.4,37.44,37.39,37.44,40400.0,26.7276,26.7562,26.7205,26.7562,40400.0
2011-07-01 11:20:00,37.44,37.45,37.38,37.39,85800.0,26.7562,26.7634,26.7133,26.7205,85800.0
2011-07-01 11:30:00,37.39,37.39,37.31,37.32,109500.0,26.7205,26.7205,26.6633,26.6705,109500.0
2011-07-01 11:40:00,37.32,37.43,37.32,37.43,131400.0,26.6705,26.7491,26.6705,26.7491,131400.0
2011-07-01 11:50:00,37.43,37.52,37.42,37.51,198500.0,26.7491,26.8134,26.7419,26.8062,198500.0
2011-07-01 12:00:00,37.52,37.52,37.47,37.48,107400.0,26.8134,26.8134,26.7777,26.7848,107400.0
2011-07-01 12:10:00,37.48,37.5,37.45,37.5,226300.0,26.7848,26.7991,26.7634,26.7991,226300.0
2011-07-01 12:20:00,37.5,37.56,37.49,37.56,123100.0,26.7991,26.842,26.7919,26.842,123100.0
2011-07-01 12:30:00,37.56,37.57,37.54,37.57,137900.0,26.842,26.8491,26.8277,26.8491,137900.0
2011-07-01 12:40:00,37.56,37.57,37.5,37.5,107100.0,26.842,26.8491,26.7991,26.7991,107100.0
2011-07-01 12:50:00,37.5,37.58,37.5,37.58,111500.0,26.7991,26.8563,26.7991,26.8563,111500.0
2011-07-01 13:00:00,37.57,37.68,37.57,37.67,251300.0,26.8491,26.9277,26.8491,26.9206,251300.0
2011-07-01 13:10:00,37.67,37.68,37.58,37.59,173600.0,26.9206,26.9277,26.8563,26.8634,173600.0
2011-07-01 13:20:00,37.59,37.59,37.54,37.55,69100.0,26.8634,26.8634,26.8277,26.8348,69100.0
2011-07-01 13:30:00,37.55,37.56,37.5,37.53,149600.0,26.8348,26.842,26.7991,26.8205,149600.0
2011-07-01 13:40:00,37.53,37.54,37.47,37.47,139300.0,26.8205,26.8277,26.7777,26.7777,139300.0
2011-07-01 13:50:00,37.48,37.51,37.47,37.47,75400.0,26.7848,26.8062,26.7777,26.7777,75400.0
2011-07-01 14:00:00,37.47,37.5,37.47,37.5,421700.0,26.7777,26.7991,26.7777,26.7991,421700.0
2011-07-01 14:10:00,37.5,37.56,37.5,37.51,147100.0,26.7991,26.842,26.7991,26.8062,147100.0
2011-07-01 14:20:00,37.51,37.52,37.45,37.47,181700.0,26.8062,26.8134,26.7634,26.7777,181700.0
2011-07-01 14:30:00,37.47,37.51,37.46,37.51,75800.0,26.7777,26.8062,26.7705,26.8062,75800.0
2011-07-01 14:40:00,37.5,37.51,37.5,37.51,45500.0,26.7991,26.8062,26.7991,26.8062,45500.0
2011-07-01 14:50:00,37.51,37.57,37.5,37.55,87500.0,26.8062,26.8491,26.7991,26.8348,87500.0
2011-07-01 15:00:00,37.55,37.57,37.55,37.57,81800.0,26.8348,26.8491,26.8348,26.8491,81800.0
2011-07-01 15:10:00,37.57,37.57,37.55,37.56,95600.0,26.8491,26.8491,26.8348,26.842,95600.0
2011-07-01 15:20:00,37.56,37.59,37.55,37.58,140700.0,26.842,26.8634,26.8348,26.8563,140700.0
2011-07-01 15:30:00,37.57,37.63,37.56,37.62,142600.0,26.8491,26.892,26.842,26.8849,142600.0
2011-07-01 15:40:00,37.62,37.65,37.6,37.62,491200.0,26.8849,26.9063,26.8706,26.8849,491200.0
2011-07-01 15:50:00,37.63,37.68,37.62,37.66,513200.0,26.892,26.9277,26.8849,26.9134,513200.0
2011-07-05 09:30:00,37.69,37.7,37.48,37.54,184600.0,26.9349,26.942,26.7848,26.8277,184600.0
2011-07-05 09:40:00,37.54,37.54,37.43,37.48,181400.0,26.8277,26.8277,26.7491,26.7848,181400.0
2011-07-05 09:50:00,37.48,37.49,37.44,37.45,101300.0,26.7848,26.7919,26.7562,26.7634,101300.0
2011-07-05 10:00:00,37.46,37.48,37.36,37.43,696700.0,26.7705,26.7848,26.699,26.7491,696700.0
2011-07-05 10:10:00,37.43,37.43,37.3,37.31,236800.0,26.7491,26.7491,26.6562,26.6633,236800.0
2011-07-05 10:20:00,37.32,37.36,37.3,37.35,196600.0,26.6705,26.699,26.6562,26.6919,196600.0
2011-07-05 10:30:00,37.35,37.39,37.34,37.37,217800.0,26.6919,26.7205,26.6848,26.7062,217800.0
2011-07-05 10:40:00,37.37,37.41,37.37,37.39,135700.0,26.7062,26.7348,26.7062,26.7205,135700.0
2011-07-05 10:50:00,37.39,37.4,37.34,37.35,95700.0,26.7205,26.7276,26.6848,26.6919,95700.0
2011-07-05 11:00:00,37.36,37.38,37.31,37.34,140000.0,26.699,26.7133,26.6633,26.6848,140000.0
2011-07-05 11:10:00,37.34,37.36,37.32,37.35,120800.0,26.6848,26.699,26.6705,26.6919,120800.0
2011-07-05 11:20:00,37.35,37.38,37.3,37.33,189200.0,26.6919,26.7133,26.6562,26.6776,189200.0
2011-07-05 11:30:00,37.33,37.35,37.31,37.31,86000.0,26.6776,26.6919,26.6633,26.6633,86000.0
2011-07-05 11:40:00,37.31,37.34,37.3,37.33,110800.0,26.6633,26.6848,26.6562,26.6776,110800.0
2011-07-05 11:50:00,37.33,37.33,37.24,37.26,150100.0,26.6776,26.6776,26.6133,26.6276,150100.0
2011-07-05 12:00:00,37.25,37.29,37.25,37.28,46800.0,26.6204,26.649,26.6204,26.6419,46800.0
2011-07-05 12:10:00,37.29,37.3,37.24,37.26,106700.0,26.649,26.6562,26.6133,26.6276,106700.0
2011-07-05 12:20:00,37.26,37.26,37.17,37.17,194800.0,26.6276,26.6276,26.5633,26.5633,194800.0
2011-07-05 12:30:00,37.17,37.2,37.17,37.18,126100.0,26.5633,26.5847,26.5633,26.5704,126100.0
2011-07-05 12:40:00,37.18,37.2,37.17,37.18,96200.0,26.5704,26.5847,26.5633,26.5704,96200.0
2011-07-05 12:50:00,37.18,37.22,37.18,37.22,147300.0,26.5704,26.599,26.5704,26.599,147300.0
2011-07-05 13:00:00,37.22,37.26,37.21,37.24,106600.0,26.599,26.6276,26.5918,26.6133,106600.0
2011-07-05 13:10:00,37.24,37.25,37.23,37.23,63300.0,26.6133,26.6204,26.6061,26.6061,63300.0
2011-07-05 13:20:00,37.24,37.24,37.2,37.22,39300.0,26.6133,26.6133,26.5847,26.599,39300.0
2011-07-05 13:30:00,37.21,37.25,37.21,37.22,48700.0,26.5918,26.6204,26.5918,26.599,48700.0
2011-07-05 13:40:00,37.23,37.24,37.2,37.24,96000.0,26.6061,26.6133,26.5847,26.6133,96000.0
2011-07-05 13:50:00,37.23,37.24,37.23,37.23,34100.0,26.6061,26.6133,26.6061,26.6061,34100.0
2011-07-05 14:00:00,37.24,37.24,37.18,37.21,224100.0,26.6133,26.6133,26.5704,26.5918,224100.0
2011-07-05 14:10:00,37.21,37.26,37.21,37.25,207500.0,26.5918,26.6276,26.5918,26.6204,207500.0
2011-07-05 14:20:00,37.25,37.25,37.16,37.21,153000.0,26.6204,26.6204,26.5561,26.5918,153000.0
2011-07-05 14:30:00,37.2,37.24,37.2,37.24,84600.0,26.5847,26.6133,26.5847,26.6133,84600.0
2011-07-05 14:40:00,37.23,37.26,37.21,37.24,87300.0,26.6061,26.6276,26.5918,26.6133,87300.0
2011-07-05 14:50:00,37.24,37.26,37.21,37.26,91600.0,26.6133,26.6276,26.5918,26.6276,91600.0
2011-07-05 15:00:00,37.26,37.26,37.2,37.23,100100.0,26.6276,26.6276,26.5847,26.6061,100100.0
2011-07-05 15:10:00,37.23,37.24,37.2,37.22,107100.0,26.6061,26.6133,26.5847,26.599,107100.0
2011-07-05 15:20:00,37.22,37.26,37.2,37.25,176100.0,26.599,26.6276,26.5847,26.6204,176100.0
2011-07-05 15:30:00,37.25,37.27,37.22,37.26,207500.0,26.6204,26.6347,26.599,26.6276,207500.0
2011-07-05 15:40:00,37.25,37.26,37.2,37.2,201100.0,26.6204,26.6276,26.5847,26.5847,201100.0
2011-07-05 15:50:00,37.21,37.28,37.2,37.27,373400.0,26.5918,26.6419,26.5847,26.6347,373400.0
2011-07-06 09:30:00,37.16,37.34,37.16,37.25,230400.0,26.5561,26.6848,26.5561,26.6204,230400.0
2011-07-06 09:40:00,37.24,37.44,37.2,37.44,498100.0,26.6133,26.7562,26.5847,26.7562,498100.0
2011-07-06 09:50:00,37.43,37.49,37.37,37.47,119700.0,26.7491,26.7919,26.7062,26.7777,119700.0
2011-07-06 10:00:00,37.47,37.5,37.45,37.5,225400.0,26.7777,26.7991,26.7634,26.7991,225400.0
2011-07-06 10:10:00,37.5,37.56,37.46,37.46,225100.0,26.7991,26.842,26.7705,26.7705,225100.0
2011-07-06 10:20:00,37.46,37.59,37.43,37.57,144300.0,26.7705,26.8634,26.7491,26.8491,144300.0
2011-07-06 10:30:00,37.57,37.58,37.51,37.52,111300.0,26.8491,26.8563,26.8062,26.8134,111300.0
2011-07-06 10:40:00,37.53,37.55,37.47,37.48,104700.0,26.8205,26.8348,26.7777,26.7848,104700.0
2011-07-06 10:50:00,37.49,37.54,37.47,37.54,70100.0,26.7919,26.8277,26.7777,26.8277,70100.0
2011-07-06 11:00:00,37.54,37.6,37.53,37.58,214200.0,26.8277,26.8706,26.8205,26.8563,214200.0
2011-07-06 11:10:00,37.58,37.69,37.58,37.68,400500.0,26.8563,26.9349,26.8563,26.9277,400500.0
2011-07-06 11:20:00,37.68,37.71,37.65,37.68,234400.0,26.9277,26.9492,26.9063,26.9277,234400.0
2011-07-06 11:30:00,37.68,37.68,37.63,37.66,162700.0,26.9277,26.9277,26.892,26.9134,162700.0
2011-07-06 11:40:00,37.66,37.69,37.65,37.67,94200.0,26.9134,26.9349,26.9063,26.9206,94200.0
2011-07-06 11:50:00,37.68,37.69,37.66,37.67,85000.0,26.9277,26.9349,26.9134,26.9206,85000.0
2011-07-06 12:00:00,37.67,37.68,37.65,37.65,75300.0,26.9206,26.9277,26.9063,26.9063,75300.0
2011-07-06 12:10:00,37.66,37.66,37.65,37.66,53700.0,26.9134,26.9134,26.9063,26.9134,53700.0
2011-07-06 12:20:00,37.66,37.69,37.65,37.68,105400.0,26.9134,26.9349,26.9063,26.9277,105400.0
2011-07-06 12:30:00,37.67,37.71,37.65,37.71,76500.0,26.9206,26.9492,26.9063,26.9492,76500.0
2011-07-06 12:40:00,37.71,37.71,37.67,37.68,67600.0,26.9492,26.9492,26.9206,26.9277,67600.0
2011-07-06 12:50:00,37.68,37.7,37.68,37.7,38800.0,26.9277,26.942,26.9277,26.942,38800.0
2011-07-06 13:00:00,37.7,37.7,37.66,37.67,88500.0,26.942,26.942,26.9134,26.9206,88500.0
2011-07-06 13:10:00,37.67,37.7,37.65,37.7,93800.0,26.9206,26.942,26.9063,26.942,93800.0
2011-07-06 13:20:00,37.7,37.7,37.66,37.67,97400.0,26.942,26.942,26.9134,26.9206,97400.0
2011-07-06 13:30:00,37.66,37.68,37.65,37.67,95300.0,26.9134,26.9277,26.9063,26.9206,95300.0
2011-07-06 13:40:00,37.67,37.71,37.66,37.69,84500.0,26.9206,26.9492,26.9134,26.9349,84500.0
2011-07-06 13:50:00,37.69,37.73,37.68,37.72,79700.0,26.9349,26.9635,26.9277,26.9563,79700.0
2011-07-06 14:00:00,37.73,37.73,37.67,37.68,86000.0,26.9635,26.9635,26.9206,26.9277,86000.0
2011-07-06 14:10:00,37.67,37.69,37.66,37.69,64300.0,26.9206,26.9349,26.9134,26.9349,64300.0
2011-07-06 14:20:00,37.69,37.71,37.66,37.7,108600.0,26.9349,26.9492,26.9134,26.942,108600.0
2011-07-06 14:30:00,37.71,37.73,37.69,37.72,145300.0,26.9492,26.9635,26.9349,26.9563,145300.0
2011-07-06 14:40:00,37.72,37.74,37.7,37.7,88600.0,26.9563,26.9706,26.942,26.942,88600.0
2011-07-06 14:50:00,37.7,37.72,37.69,37.7,126000.0,26.942,26.9563,26.9349,26.942,126000.0
2011-07-06 15:00:00,37.7,37.75,37.7,37.74,185700.0,26.942,26.9778,26.942,26.9706,185700.0
2011-07-06 15:10:00,37.73,37.74,37.7,37.73,135000.0,26.9635,26.9706,26.942,26.9635,135000.0
2011-07-06 15:20:00,37.73,37.75,37.71,37.71,188000.0,26.9635,26.9778,26.9492,26.9492,188000.0
2011-07-06 15:30:00,37.71,37.73,37.7,37.71,255300.0,26.9492,26.9635,26.942,26.9492,255300.0
2011-07-06 15:40:00,37.72,37.72,37.64,37.64,339900.0,26.9563,26.9563,26.8991,26.8991,339900.0
2011-07-06 15:50:00,37.64,37.68,37.64,37.66,419500.0,26.8991,26.9277,26.8991,26.9134,419500.0
2011-07-07 09:30:00,37.81,37.9,37.71,37.75,270000.0,27.0206,27.085,26.9492,26.9778,270000.0
2011-07-07 09:40:00,37.76,37.83,37.64,37.67,272900.0,26.9849,27.0349,26.8991,26.9206,272900.0
2011-07-07 09:50:00,37.67,37.71,37.63,37.69,318600.0,26.9206,26.9492,26.892,26.9349,318600.0
2011-07-07 10:00:00,37.7,37.76,37.69,37.74,183800.0,26.942,26.9849,26.9349,26.9706,183800.0
2011-07-07 10:10:00,37.75,37.76,37.67,37.69,143200.0,26.9778,26.9849,26.9206,26.9349,143200.0
2011-07-07 10:20:00,37.68,37.69,37.65,37.69,334600.0,26.9277,26.9349,26.9063,26.9349,334600.0
2011-07-07 10:30:00,37.68,37.81,37.68,37.79,321200.0,26.9277,27.0206,26.9277,27.0063,321200.0
2011-07-07 10:40:00,37.78,37.81,37.69,37.7,138500.0,26.9992,27.0206,26.9349,26.942,138500.0
2011-07-07 10:50:00,37.7,37.72,37.65,37.67,131100.0,26.942,26.9563,26.9063,26.9206,131100.0
2011-07-07 11:00:00,37.66,37.7,37.65,37.66,160700.0,26.9134,26.942,26.9063,26.9134,160700.0
2011-07-07 11:10:00,37.65,37.67,37.64,37.67,56700.0,26.9063,26.9206,26.8991,26.9206,56700.0
2011-07-07 11:20:00,37.66,37.7,37.66,37.7,72700.0,26.9134,26.942,26.9134,26.942,72700.0
2011-07-07 11:30:00,37.69,37.72,37.69,37.7,80300.0,26.9349,26.9563,26.9349,26.942,80300.0
2011-07-07 11:40:00,37.69,37.75,37.69,37.74,61700.0,26.9349,26.9778,26.9349,26.9706,61700.0
2011-07-07 11:50:00,37.74,37.82,37.74,37.82,123800.0,26.9706,27.0278,26.9706,27.0278,123800.0
2011-07-07 12:00:00,37.81,37.82,37.78,37.8,100400.0,27.0206,27.0278,26.9992,27.0135,100400.0
2011-07-07 12:10:00,37.79,37.82,37.79,37.81,69200.0,27.0063,27.0278,27.0063,27.0206,69200.0
2011-07-07 12:20:00,37.8,37.82,37.78,37.78,84900.0,27.0135,27.0278,26.9992,26.9992,84900.0
2011-07-07 12:30:00,37.78,37.79,37.77,37.79,54000.0,26.9992,27.0063,26.992,27.0063,54000.0
2011-07-07 12:40:00,37.78,37.8,37.76,37.76,59200.0,26.9992,27.0135,26.9849,26.9849,59200.0
2011-07-07 12:50:00,37.76,37.77,37.74,37.74,63900.0,26.9849,26.992,26.9706,26.9706,63900.0
2011-07-07 13:00:00,37.74,37.77,37.72,37.77,74800.0,26.9706,26.992,26.9563,26.992,74800.0
2011-07-07 13:10:00,37.76,37.77,37.76,37.77,44500.0,26.9849,26.992,26.9849,26.992,44500.0
2011-07-07 13:20:00,37.76,37.79,37.74,37.74,98800.0,26.9849,27.0063,26.9706,26.9706,98800.0
2011-07-07 13:30:00,37.73,37.74,37.71,37.73,76900.0,26.9635,26.9706,26.9492,26.9635,76900.0
2011-07-07 13:40:00,37.73,37.75,37.71,37.71,70900.0,26.9635,26.9778,26.9492,26.9492,70900.0
2011-07-07 13:50:00,37.72,37.75,37.71,37.73,56500.0,26.9563,26.9778,26.9492,26.9635,56500.0
2011-07-07 14:00:00,37.73,37.74,37.72,37.72,55600.0,26.9635,26.9706,26.9563,26.9563,55600.0
2011-07-07 14:10:00,37.72,37.77,37.72,37.76,248200.0,26.9563,26.992,26.9563,26.9849,248200.0
2011-07-07 14:20:00,37.76,37.83,37.74,37.82,234000.0,26.9849,27.0349,26.9706,27.0278,234000.0
2011-07-07 14:30:00,37.83,37.85,37.82,37.82,77600.0,27.0349,27.0492,27.0278,27.0278,77600.0
2011-07-07 14:40:00,37.82,37.85,37.82,37.84,80200.0,27.0278,27.0492,27.0278,27.0421,80200.0
2011-07-07 14:50:00,37.85,37.86,37.84,37.85,110200.0,27.0492,27.0564,27.0421,27.0492,110200.0
2011-07-07 15:00:00,37.85,37.88,37.85,37.87,90000.0,27.0492,27.0707,27.0492,27.0635,90000.0
2011-07-07 15:10:00,37.88,37.9,37.87,37.88,89800.0,27.0707,27.085,27.0635,27.0707,89800.0
2011-07-07 15:20:00,37.88,37.89,37.84,37.84,135500.0,27.0707,27.0778,27.0421,27.0421,135500.0
2011-07-07 15:30:00,37.84,37.85,37.81,37.82,186900.0,27.0421,27.0492,27.0206,27.0278,186900.0
2011-07-07 15:40:00,37.81,37.85,37.8,37.81,198500.0,27.0206,27.0492,27.0135,27.0206,198500.0
2011-07-07 15:50:00,37.81,37.85,37.8,37.84,324900.0,27.0206,27.0492,27.0135,27.0421,324900.0
2011-07-08 09:30:00,37.65,37.81,37.53,37.56,227400.0,26.9063,27.0206,26.8205,26.842,227400.0
2011-07-08 09:40:00,37.57,37.67,37.57,37.6,168900.0,26.8491,26.9206,26.8491,26.8706,168900.0
2011-07-08 09:50:00,37.61,37.65,37.58,37.61,92100.0,26.8777,26.9063,26.8563,26.8777,92100.0
2011-07-08 10:00:00,37.62,37.62,37.55,37.59,97000.0,26.8849,26.8849,26.8348,26.8634,97000.0
2011-07-08 10:10:00,37.59,37.59,37.5,37.53,130000.0,26.8634,26.8634,26.7991,26.8205,130000.0
2011-07-08 10:20:00,37.53,37.53,37.5,37.52,60500.0,26.8205,26.8205,26.7991,26.8134,60500.0
2011-07-08 10:30:00,37.51,37.56,37.47,37.54,111200.0,26.8062,26.842,26.7777,26.8277,111200.0
2011-07-08 10:40:00,37.54,37.56,37.5,37.51,54800.0,26.8277,26.842,26.7991,26.8062,54800.0
2011-07-08 10:50:00,37.5,37.52,37.5,37.5,40000.0,26.7991,26.8134,26.7991,26.7991,40000.0
2011-07-08 11:00:00,37.51,37.52,37.43,37.45,122700.0,26.8062,26.8134,26.7491,26.7634,122700.0
2011-07-08 11:10:00,37.45,37.46,37.4,37.46,60900.0,26.7634,26.7705,26.7276,26.7705,60900.0
2011-07-08 11:20:00,37.46,37.51,37.45,37.5,55100.0,26.7705,26.8062,26.7634,26.7991,55100.0
2011-07-08 11:30:00,37.5,37.57,37.47,37.57,108900.0,26.7991,26.8491,26.7777,26.8491,108900.0
2011-07-08 11:40:00,37.58,37.59,37.54,37.56,105200.0,26.8563,26.8634,26.8277,26.842,105200.0
2011-07-08 11:50:00,37.55,37.59,37.54,37.59,58100.0,26.8348,26.8634,26.8277,26.8634,58100.0
2011-07-08 12:00:00,37.59,37.59,37.53,37.53,60000.0,26.8634,26.8634,26.8205,26.8205,60000.0
2011-07-08 12:10:00,37.54,37.55,37.51,37.51,48700.0,26.8277,26.8348,26.8062,26.8062,48700.0
2011-07-08 12:20:00,37.52,37.53,37.46,37.47,62000.0,26.8134,26.8205,26.7705,26.7777,62000.0
2011-07-08 12:30:00,37.47,37.47,37.45,37.46,59600.0,26.7777,26.7777,26.7634,26.7705,59600.0
2011-07-08 12:40:00,37.47,37.51,37.46,37.5,54200.0,26.7777,26.8062,26.7705,26.7991,54200.0
2011-07-08 12:50:00,37.5,37.52,37.46,37.49,55800.0,26.7991,26.8134,26.7705,26.7919,55800.0
2011-07-08 13:00:00,37.49,37.5,37.46,37.5,62300.0,26.7919,26.7991,26.7705,26.7991,62300.0
2011-07-08 13:10:00,37.49,37.49,37.45,37.46,54900.0,26.7919,26.7919,26.7634,26.7705,54900.0
2011-07-08 13:20:00,37.47,37.5,37.45,37.5,43600.0,26.7777,26.7991,26.7634,26.7991,43600.0
2011-07-08 13:30:00,37.5,37.54,37.49,37.52,72400.0,26.7991,26.8277,26.7919,26.8134,72400.0
2011-07-08 13:40:00,37.53,37.56,37.48,37.48,107700.0,26.8205,26.842,26.7848,26.7848,107700.0
2011-07-08 13:50:00,37.49,37.51,37.47,37.48,31800.0,26.7919,26.8062,26.7777,26.7848,31800.0
2011-07-08 14:00:00,37.48,37.51,37.47,37.49,68300.0,26.7848,26.8062,26.7777,26.7919,68300.0
2011-07-08 14:10:00,37.49,37.52,37.47,37.5,104200.0,26.7919,26.8134,26.7777,26.7991,104200.0
2011-07-08 14:20:00,37.5,37.5,37.47,37.49,42400.0,26.7991,26.7991,26.7777,26.7919,42400.0
2011-07-08 14:30:00,37.49,37.52,37.48,37.5,86700.0,26.7919,26.8134,26.7848,26.7991,86700.0
2011-07-08 14:40:00,37.51,37.55,37.5,37.54,114600.0,26.8062,26.8348,26.7991,26.8277,114600.0
2011-07-08 14:50:00,37.54,37.6,37.53,37.6,183000.0,26.8277,26.8706,26.8205,26.8706,183000.0
2011-07-08 15:00:00,37.59,37.62,37.57,37.61,155800.0,26.8634,26.8849,26.8491,26.8777,155800.0
2011-07-08 15:10:00,37.61,37.61,37.59,37.59,111800.0,26.8777,26.8777,26.8634,26.8634,111800.0
2011-07-08 15:20:00,37.59,37.6,37.59,37.59,61300.0,26.8634,26.8706,26.8634,26.8634,61300.0
2011-07-08 15:30:00,37.59,37.66,37.59,37.64,146100.0,26.8634,26.9134,26.8634,26.8991,146100.0
2011-07-08 15:40:00,37.64,37.65,37.62,37.65,125800.0,26.8991,26.9063,26.8849,26.9063,125800.0
2011-07-08 15:50:00,37.64,37.71,37.64,37.7,535200.0,26.8991,26.9492,26.8991,26.942,535200.0
2011-07-11 09:30:00,37.41,37.42,37.26,37.4,210600.0,26.7348,26.7419,26.6276,26.7276,210600.0
2011-07-11 09:40:00,37.41,37.42,37.31,37.35,84400.0,26.7348,26.7419,26.6633,26.6919,84400.0
2011-07-11 09:50:00,37.34,37.38,37.31,37.34,98500.0,26.6848,26.7133,26.6633,26.6848,98500.0
2011-07-11 10:00:00,37.34,37.36,37.28,37.3,130800.0,26.6848,26.699,26.6419,26.6562,130800.0
2011-07-11 10:10:00,37.29,37.42,37.26,37.38,119200.0,26.649,26.7419,26.6276,26.7133,119200.0
2011-07-11 10:20:00,37.39,37.39,37.33,37.35,158900.0,26.7205,26.7205,26.6776,26.6919,158900.0
2011-07-11 10:30:00,37.35,37.39,37.34,37.37,115400.0,26.6919,26.7205,26.6848,26.7062,115400.0
2011-07-11 10:40:00,37.37,37.44,37.37,37.44,77600.0,26.7062,26.7562,26.7062,26.7562,77600.0
2011-07-11 10:50:00,37.43,37.47,37.37,37.38,88800.0,26.7491,26.7777,26.7062,26.7133,88800.0
2011-07-11 11:00:00,37.37,37.38,37.32,37.32,111400.0,26.7062,26.7133,26.6705,26.6705,111400.0
2011-07-11 11:10:00,37.32,37.39,37.3,37.37,71000.0,26.6705,26.7205,26.6562,26.7062,71000.0
2011-07-11 11:20:00,37.37,37.4,37.32,37.37,71200.0,26.7062,26.7276,26.6705,26.7062,71200.0
2011-07-11 11:30:00,37.37,37.4,37.35,37.36,59700.0,26.7062,26.7276,26.6919,26.699,59700.0
2011-07-11 11:40:00,37.36,37.38,37.31,37.34,68000.0,26.699,26.7133,26.6633,26.6848,68000.0
2011-07-11 11:50:00,37.35,37.36,37.31,37.31,44500.0,26.6919,26.699,26.6633,26.6633,44500.0
2011-07-11 12:00:00,37.31,37.31,37.27,37.29,55600.0,26.6633,26.6633,26.6347,26.649,55600.0
2011-07-11 12:10:00,37.29,37.31,37.27,37.3,36700.0,26.649,26.6633,26.6347,26.6562,36700.0
2011-07-11 12:20:00,37.29,37.32,37.28,37.3,65200.0,26.649,26.6705,26.6419,26.6562,65200.0
2011-07-11 12:30:00,37.29,37.3,37.25,37.25,45200.0,26.649,26.6562,26.6204,26.6204,45200.0
2011-07-11 12:40:00,37.25,37.28,37.25,37.26,76400.0,26.6204,26.6419,26.6204,26.6276,76400.0
2011-07-11 12:50:00,37.26,37.27,37.24,37.25,34800.0,26.6276,26.6347,26.6133,26.6204,34800.0
2011-07-11 13:00:00,37.25,37.28,37.22,37.23,56200.0,26.6204,26.6419,26.599,26.6061,56200.0
2011-07-11 13:10:00,37.22,37.23,37.19,37.2,179200.0,26.599,26.6061,26.5776,26.5847,179200.0
2011-07-11 13:20:00,37.21,37.22,37.2,37.2,42300.0,26.5918,26.599,26.5847,26.5847,42300.0
2011-07-11 13:30:00,37.2,37.22,37.2,37.2,49900.0,26.5847,26.599,26.5847,26.5847,49900.0
2011-07-11 13:40:00,37.21,37.23,37.2,37.22,110400.0,26.5918,26.6061,26.5847,26.599,110400.0
2011-07-11 13:50:00,37.22,37.24,37.22,37.23,46800.0,26.599,26.6133,26.599,26.6061,46800.0
2011-07-11 14:00:00,37.24,37.27,37.23,37.27,51900.0,26.6133,26.6347,26.6061,26.6347,51900.0
2011-07-11 14:10:00,37.26,37.27,37.21,37.21,53500.0,26.6276,26.6347,26.5918,26.5918,53500.0
2011-07-11 14:20:00,37.21,37.24,37.2,37.23,71200.0,26.5918,26.6133,26.5847,26.6061,71200.0
2011-07-11 14:30:00,37.22,37.23,37.2,37.23,79500.0,26.599,26.6061,26.5847,26.6061,79500.0
2011-07-11 14:40:00,37.23,37.24,37.2,37.2,84400.0,26.6061,26.6133,26.5847,26.5847,84400.0
2011-07-11 14:50:00,37.2,37.23,37.2,37.22,73100.0,26.5847,26.6061,26.5847,26.599,73100.0
2011-07-11 15:00:00,37.23,37.25,37.19,37.21,125600.0,26.6061,26.6204,26.5776,26.5918,125600.0
2011-07-11 15:10:00,37.2,37.23,37.2,37.2,55800.0,26.5847,26.6061,26.5847,26.5847,55800.0
2011-07-11 15:20:00,37.2,37.27,37.19,37.27,116400.0,26.5847,26.6347,26.5776,26.6347,116400.0
2011-07-11 15:30:00,37.27,37.28,37.22,37.24,180000.0,26.6347,26.6419,26.599,26.6133,180000.0
2011-07-11 15:40:00,37.24,37.28,37.2,37.2,148700.0,26.6133,26.6419,26.5847,26.5847,148700.0
2011-07-11 15:50:00,37.2,37.28,37.19,37.27,370500.0,26.5847,26.6419,26.5776,26.6347,370500.0
2011-07-12 09:30:00,37.18,37.28,37.16,37.24,212000.0,26.5704,26.6419,26.5561,26.6133,212000.0
2011-07-12 09:40:00,37.23,37.3,37.22,37.27,212600.0,26.6061,26.6562,26.599,26.6347,212600.0
2011-07-12 09:50:00,37.26,37.3,37.18,37.3,84000.0,26.6276,26.6562,26.5704,26.6562,84000.0
2011-07-12 10:00:00,37.31,37.38,37.28,37.38,128900.0,26.6633,26.7133,26.6419,26.7133,128900.0
2011-07-12 10:10:00,37.37,37.44,37.34,37.43,156800.0,26.7062,26.7562,26.6848,26.7491,156800.0
2011-07-12 10:20:00,37.43,37.49,37.41,37.46,134000.0,26.7491,26.7919,26.7348,26.7705,134000.0
2011-07-12 10:30:00,37.46,37.53,37.44,37.52,208400.0,26.7705,26.8205,26.7562,26.8134,208400.0
2011-07-12 10:40:00,37.52,37.57,37.48,37.49,244000.0,26.8134,26.8491,26.7848,26.7919,244000.0
2011-07-12 10:50:00,37.48,37.55,37.46,37.53,119300.0,26.7848,26.8348,26.7705,26.8205,119300.0
2011-07-12 11:00:00,37.53,37.59,37.5,37.57,129300.0,26.8205,26.8634,26.7991,26.8491,129300.0
2011-07-12 11:10:00,37.57,37.62,37.51,37.57,200500.0,26.8491,26.8849,26.8062,26.8491,200500.0
2011-07-12 11:20:00,37.57,37.63,37.55,37.57,137000.0,26.8491,26.892,26.8348,26.8491,137000.0
2011-07-12 11:30:00,37.57,37.59,37.52,37.54,122800.0,26.8491,26.8634,26.8134,26.8277,122800.0
2011-07-12 11:40:00,37.54,37.65,37.53,37.59,113500.0,26.8277,26.9063,26.8205,26.8634,113500.0
2011-07-12 11:50:00,37.6,37.62,37.58,37.6,52400.0,26.8706,26.8849,26.8563,26.8706,52400.0
2011-07-12 12:00:00,37.6,37.65,37.55,37.65,80000.0,26.8706,26.9063,26.8348,26.9063,80000.0
2011-07-12 12:10:00,37.65,37.66,37.55,37.58,113200.0,26.9063,26.9134,26.8348,26.8563,113200.0
2011-07-12 12:20:00,37.58,37.61,37.56,37.6,65500.0,26.8563,26.8777,26.842,26.8706,65500.0
2011-07-12 12:30:00,37.6,37.64,37.59,37.6,125600.0,26.8706,26.8991,26.8634,26.8706,125600.0
2011-07-12 12:40:00,37.6,37.61,37.57,37.6,71200.0,26.8706,26.8777,26.8491,26.8706,71200.0
2011-07-12 12:50:00,37.6,37.66,37.57,37.65,76200.0,26.8706,26.9134,26.8491,26.9063,76200.0
2011-07-12 13:00:00,37.66,37.73,37.65,37.71,133200.0,26.9134,26.9635,26.9063,26.9492,133200.0
2011-07-12 13:10:00,37.7,37.73,37.64,37.68,117600.0,26.942,26.9635,26.8991,26.9277,117600.0
2011-07-12 13:20:00,37.68,37.71,37.65,37.65,72200.0,26.9277,26.9492,26.9063,26.9063,72200.0
2011-07-12 13:30:00,37.65,37.68,37.61,37.62,130200.0,26.9063,26.9277,26.8777,26.8849,130200.0
2011-07-12 13:40:00,37.62,37.62,37.58,37.58,99000.0,26.8849,26.8849,26.8563,26.8563,99000.0
2011-07-12 13:50:00,37.58,37.59,37.54,37.54,38100.0,26.8563,26.8634,26.8277,26.8277,38100.0
2011-07-12 14:00:00,37.54,37.72,37.54,37.7,122900.0,26.8277,26.9563,26.8277,26.942,122900.0
2011-07-12 14:10:00,37.71,37.85,37.71,37.85,222300.0,26.9492,27.0492,26.9492,27.0492,222300.0
2011-07-12 14:20:00,37.85,37.89,37.83,37.85,123800.0,27.0492,27.0778,27.0349,27.0492,123800.0
2011-07-12 14:30:00,37.85,37.85,37.74,37.75,179700.0,27.0492,27.0492,26.9706,26.9778,179700.0
2011-07-12 14:40:00,37.76,37.77,37.7,37.73,156000.0,26.9849,26.992,26.942,26.9635,156000.0
2011-07-12 14:50:00,37.72,37.75,37.7,37.73,132400.0,26.9563,26.9778,26.942,26.9635,132400.0
2011-07-12 15:00:00,37.73,37.75,37.67,37.69,108000.0,26.9635,26.9778,26.9206,26.9349,108000.0
2011-07-12 15:10:00,37.7,37.72,37.6,37.71,140900.0,26.942,26.9563,26.8706,26.9492,140900.0
2011-07-12 15:20:00,37.71,37.72,37.62,37.69,158300.0,26.9492,26.9563,26.8849,26.9349,158300.0
2011-07-12 15:30:00,37.68,37.7,37.61,37.68,176500.0,26.9277,26.942,26.8777,26.9277,176500.0
2011-07-12 15:40:00,37.68,37.69,37.51,37.52,359000.0,26.9277,26.9349,26.8062,26.8134,359000.0
2011-07-12 15:50:00,37.51,37.55,37.49,37.5,530000.0,26.8062,26.8348,26.7919,26.7991,530000.0
2011-07-13 09:30:00,37.57,37.67,37.51,37.61,231600.0,26.8491,26.9206,26.8062,26.8777,231600.0
2011-07-13 09:40:00,37.61,37.78,37.61,37.72,193100.0,26.8777,26.9992,26.8777,26.9563,193100.0
2011-07-13 09:50:00,37.72,37.74,37.6,37.73,154300.0,26.9563,26.9706,26.8706,26.9635,154300.0
2011-07-13 10:00:00,37.73,37.95,37.72,37.91,252900.0,26.9635,27.1207,26.9563,27.0921,252900.0
2011-07-13 10:10:00,37.9,37.98,37.83,37.96,161000.0,27.085,27.1421,27.0349,27.1278,161000.0
2011-07-13 10:20:00,37.96,37.98,37.87,37.87,101800.0,27.1278,27.1421,27.0635,27.0635,101800.0
2011-07-13 10:30:00,37.87,37.94,37.86,37.86,138300.0,27.0635,27.1135,27.0564,27.0564,138300.0
2011-07-13 10:40:00,37.86,37.91,37.85,37.88,374800.0,27.0564,27.0921,27.0492,27.0707,374800.0
2011-07-13 10:50:00,37.88,37.94,37.88,37.93,63600.0,27.0707,27.1135,27.0707,27.1064,63600.0
2011-07-13 11:00:00,37.94,37.94,37.9,37.9,85600.0,27.1135,27.1135,27.085,27.085,85600.0
2011-07-13 11:10:00,37.9,38.0,37.9,37.98,122900.0,27.085,27.1564,27.085,27.1421,122900.0
2011-07-13 11:20:00,37.99,38.01,37.98,37.98,122800.0,27.1493,27.1636,27.1421,27.1421,122800.0
2011-07-13 11:30:00,37.98,37.98,37.88,37.88,115900.0,27.1421,27.1421,27.0707,27.0707,115900.0
2011-07-13 11:40:00,37.88,37.89,37.79,37.82,199400.0,27.0707,27.0778,27.0063,27.0278,199400.0
2011-07-13 11:50:00,37.82,37.86,37.79,37.83,130800.0,27.0278,27.0564,27.0063,27.0349,130800.0
2011-07-13 12:00:00,37.83,37.84,37.82,37.84,60300.0,27.0349,27.0421,27.0278,27.0421,60300.0
2011-07-13 12:10:00,37.84,37.84,37.8,37.82,142100.0,27.0421,27.0421,27.0135,27.0278,142100.0
2011-07-13 12:20:00,37.82,37.82,37.8,37.82,58600.0,27.0278,27.0278,27.0135,27.0278,58600.0
2011-07-13 12:30:00,37.81,37.82,37.77,37.79,69900.0,27.0206,27.0278,26.992,27.0063,69900.0
2011-07-13 12:40:00,37.79,37.8,37.72,37.75,132000.0,27.0063,27.0135,26.9563,26.9778,132000.0
2011-07-13 12:50:00,37.75,37.75,37.73,37.75,46600.0,26.9778,26.9778,26.9635,26.9778,46600.0
2011-07-13 13:00:00,37.75,37.75,37.69,37.74,75200.0,26.9778,26.9778,26.9349,26.9706,75200.0
2011-07-13 13:10:00,37.73,37.75,37.67,37.7,260100.0,26.9635,26.9778,26.9206,26.942,260100.0
2011-07-13 13:20:00,37.7,37.7,37.66,37.69,85300.0,26.942,26.942,26.9134,26.9349,85300.0
2011-07-13 13:30:00,37.69,37.74,37.69,37.72,55700.0,26.9349,26.9706,26.9349,26.9563,55700.0
2011-07-13 13:40:00,37.72,37.72,37.66,37.66,94700.0,26.9563,26.9563,26.9134,26.9134,94700.0
2011-07-13 13:50:00,37.66,37.67,37.61,37.61,57800.0,26.9134,26.9206,26.8777,26.8777,57800.0
2011-07-13 14:00:00,37.62,37.66,37.6,37.63,85300.0,26.8849,26.9134,26.8706,26.892,85300.0
2011-07-13 14:10:00,37.64,37.65,37.6,37.62,74900.0,26.8991,26.9063,26.8706,26.8849,74900.0
2011-07-13 14:20:00,37.62,37.62,37.57,37.61,82800.0,26.8849,26.8849,26.8491,26.8777,82800.0
2011-07-13 14:30:00,37.62,37.64,37.59,37.63,101300.0,26.8849,26.8991,26.8634,26.892,101300.0
2011-07-13 14:40:00,37.63,37.65,37.61,37.63,101800.0,26.892,26.9063,26.8777,26.892,101800.0
2011-07-13 14:50:00,37.63,37.67,37.61,37.63,93600.0,26.892,26.9206,26.8777,26.892,93600.0
2011-07-13 15:00:00,37.63,37.66,37.57,37.6,114800.0,26.892,26.9134,26.8491,26.8706,114800.0
2011-07-13 15:10:00,37.6,37.61,37.5,37.5,125200.0,26.8706,26.8777,26.7991,26.7991,125200.0
2011-07-13 15:20:00,37.5,37.54,37.46,37.53,124600.0,26.7991,26.8277,26.7705,26.8205,124600.0
2011-07-13 15:30:00,37.53,37.53,37.46,37.46,172600.0,26.8205,26.8205,26.7705,26.7705,172600.0
2011-07-13 15:40:00,37.46,37.51,37.43,37.49,251800.0,26.7705,26.8062,26.7491,26.7919,251800.0
2011-07-13 15:50:00,37.49,37.56,37.48,37.55,299300.0,26.7919,26.842,26.7848,26.8348,299300.0
2011-07-14 09:30:00,37.49,37.72,37.49,37.7,379200.0,26.7919,26.9563,26.7919,26.942,379200.0
2011-07-14 09:40:00,37.7,37.82,37.7,37.73,210800.0,26.942,27.0278,26.942,26.9635,210800.0
2011-07-14 09:50:00,37.72,37.86,37.72,37.86,224100.0,26.9563,27.0564,26.9563,27.0564,224100.0
2011-07-14 10:00:00,37.85,37.99,37.85,37.96,489000.0,27.0492,27.1493,27.0492,27.1278,489000.0
2011-07-14 10:10:00,37.96,37.97,37.86,37.93,434000.0,27.1278,27.135,27.0564,27.1064,434000.0
2011-07-14 10:20:00,37.92,38.0,37.9,37.96,190300.0,27.0992,27.1564,27.085,27.1278,190300.0
2011-07-14 10:30:00,37.95,38.05,37.93,38.04,371500.0,27.1207,27.1921,27.1064,27.185,371500.0
2011-07-14 10:40:00,38.04,38.05,37.93,37.96,263400.0,27.185,27.1921,27.1064,27.1278,263400.0
2011-07-14 10:50:00,37.96,38.0,37.9,37.99,248000.0,27.1278,27.1564,27.085,27.1493,248000.0
2011-07-14 11:00:00,37.99,38.0,37.93,37.96,151100.0,27.1493,27.1564,27.1064,27.1278,151100.0
2011-07-14 11:10:00,37.95,37.96,37.91,37.95,155200.0,27.1207,27.1278,27.0921,27.1207,155200.0
2011-07-14 11:20:00,37.96,37.96,37.91,37.92,208500.0,27.1278,27.1278,27.0921,27.0992,208500.0
2011-07-14 11:30:00,37.92,37.96,37.91,37.95,93000.0,27.0992,27.1278,27.0921,27.1207,93000.0
2011-07-14 11:40:00,37.95,38.01,37.94,38.01,237800.0,27.1207,27.1636,27.1135,27.1636,237800.0
2011-07-14 11:50:00,38.01,38.08,38.0,38.08,185600.0,27.1636,27.2136,27.1564,27.2136,185600.0
2011-07-14 12:00:00,38.09,38.19,38.09,38.14,534300.0,27.2207,27.2922,27.2207,27.2565,534300.0
2011-07-14 12:10:00,38.13,38.19,38.11,38.13,210400.0,27.2493,27.2922,27.235,27.2493,210400.0
2011-07-14 12:20:00,38.13,38.14,38.06,38.09,153000.0,27.2493,27.2565,27.1993,27.2207,153000.0
2011-07-14 12:30:00,38.08,38.1,38.06,38.08,158500.0,27.2136,27.2279,27.1993,27.2136,158500.0
2011-07-14 12:40:00,38.07,38.14,38.07,38.13,152900.0,27.2064,27.2565,27.2064,27.2493,152900.0
2011-07-14 12:50:00,38.13,38.15,38.03,38.04,227600.0,27.2493,27.2636,27.1779,27.185,227600.0
2011-07-14 13:00:00,38.04,38.13,38.03,38.13,110000.0,27.185,27.2493,27.1779,27.2493,110000.0
2011-07-14 13:10:00,38.13,38.15,38.04,38.05,146900.0,27.2493,27.2636,27.185,27.1921,146900.0
2011-07-14 13:20:00,38.05,38.19,38.02,38.19,183800.0,27.1921,27.2922,27.1707,27.2922,183800.0
2011-07-14 13:30:00,38.19,38.26,38.17,38.2,418100.0,27.2922,27.3422,27.2779,27.2993,418100.0
2011-07-14 13:40:00,38.2,38.27,38.18,38.22,183900.0,27.2993,27.3494,27.2851,27.3136,183900.0
2011-07-14 13:50:00,38.22,38.29,38.21,38.29,149900.0,27.3136,27.3637,27.3065,27.3637,149900.0
2011-07-14 14:00:00,38.28,38.34,38.27,38.34,209100.0,27.3565,27.3994,27.3494,27.3994,209100.0
2011-07-14 14:10:00,38.34,38.43,38.33,38.4,271400.0,27.3994,27.4637,27.3922,27.4423,271400.0
2011-07-14 14:20:00,38.4,38.41,38.33,38.39,191800.0,27.4423,27.4494,27.3922,27.4351,191800.0
2011-07-14 14:30:00,38.38,38.39,38.3,38.32,180300.0,27.428,27.4351,27.3708,27.3851,180300.0
2011-07-14 14:40:00,38.31,38.45,38.31,38.42,557100.0,27.378,27.478,27.378,27.4566,557100.0
2011-07-14 14:50:00,38.43,38.47,38.41,38.47,398500.0,27.4637,27.4923,27.4494,27.4923,398500.0
2011-07-14 15:00:00,38.47,38.57,38.45,38.5,506800.0,27.4923,27.5638,27.478,27.5137,506800.0
2011-07-14 15:10:00,38.5,38.5,38.44,38.48,449800.0,27.5137,27.5137,27.4709,27.4994,449800.0
2011-07-14 15:20:00,38.49,38.58,38.49,38.57,283100.0,27.5066,27.5709,27.5066,27.5638,283100.0
2011-07-14 15:30:00,38.56,38.58,38.5,38.58,435400.0,27.5566,27.5709,27.5137,27.5709,435400.0
2011-07-14 15:40:00,38.58,38.59,38.49,38.5,750200.0,27.5709,27.5781,27.5066,27.5137,750200.0
2011-07-14 15:50:00,38.5,38.5,38.36,38.42,1568300.0,27.5137,27.5137,27.4137,27.4566,1568300.0
2011-07-15 09:30:00,38.56,38.56,38.28,38.38,987200.0,27.5566,27.5566,27.3565,27.428,987200.0
2011-07-15 09:40:00,38.38,38.4,38.29,38.35,251000.0,27.428,27.4423,27.3637,27.4065,251000.0
2011-07-15 09:50:00,38.34,38.35,38.14,38.2,233500.0,27.3994,27.4065,27.2565,27.2993,233500.0
2011-07-15 10:00:00,38.2,38.3,38.2,38.27,221000.0,27.2993,27.3708,27.2993,27.3494,221000.0
2011-07-15 10:10:00,38.26,38.27,38.19,38.19,180900.0,27.3422,27.3494,27.2922,27.2922,180900.0
2011-07-15 10:20:00,38.19,38.19,38.12,38.16,192000.0,27.2922,27.2922,27.2422,27.2708,192000.0
2011-07-15 10:30:00,38.16,38.19,38.1,38.1,148300.0,27.2708,27.2922,27.2279,27.2279,148300.0
2011-07-15 10:40:00,38.12,38.23,38.1,38.15,117400.0,27.2422,27.3208,27.2279,27.2636,117400.0
2011-07-15 10:50:00,38.16,38.17,38.1,38.11,102000.0,27.2708,27.2779,27.2279,27.235,102000.0
2011-07-15 11:00:00,38.12,38.15,38.06,38.14,116600.0,27.2422,27.2636,27.1993,27.2565,116600.0
2011-07-15 11:10:00,38.14,38.16,38.11,38.14,140100.0,27.2565,27.2708,27.235,27.2565,140100.0
2011-07-15 11:20:00,38.15,38.24,38.14,38.19,143100.0,27.2636,27.3279,27.2565,27.2922,143100.0
2011-07-15 11:30:00,38.19,38.2,38.08,38.08,144300.0,27.2922,27.2993,27.2136,27.2136,144300.0
2011-07-15 11:40:00,38.09,38.11,38.08,38.09,112400.0,27.2207,27.235,27.2136,27.2207,112400.0
2011-07-15 11:50:00,38.09,38.12,38.05,38.05,111900.0,27.2207,27.2422,27.1921,27.1921,111900.0
2011-07-15 12:00:00,38.05,38.2,38.04,38.08,218000.0,27.1921,27.2993,27.185,27.2136,218000.0
2011-07-15 12:10:00,38.08,38.14,38.08,38.08,88400.0,27.2136,27.2565,27.2136,27.2136,88400.0
2011-07-15 12:20:00,38.09,38.11,38.08,38.1,51400.0,27.2207,27.235,27.2136,27.2279,51400.0
2011-07-15 12:30:00,38.11,38.14,38.07,38.09,64000.0,27.235,27.2565,27.2064,27.2207,64000.0
2011-07-15 12:40:00,38.09,38.1,38.03,38.06,82900.0,27.2207,27.2279,27.1779,27.1993,82900.0
2011-07-15 12:50:00,38.06,38.11,38.06,38.09,93400.0,27.1993,27.235,27.1993,27.2207,93400.0
2011-07-15 13:00:00,38.09,38.09,38.02,38.04,51900.0,27.2207,27.2207,27.1707,27.185,51900.0
2011-07-15 13:10:00,38.04,38.04,38.0,38.0,63900.0,27.185,27.185,27.1564,27.1564,63900.0
2011-07-15 13:20:00,38.01,38.03,38.0,38.01,64500.0,27.1636,27.1779,27.1564,27.1636,64500.0
2011-07-15 13:30:00,38.01,38.01,37.97,37.98,48200.0,27.1636,27.1636,27.135,27.1421,48200.0
2011-07-15 13:40:00,37.97,37.99,37.94,37.98,89500.0,27.135,27.1493,27.1135,27.1421,89500.0
2011-07-15 13:50:00,37.97,37.98,37.89,37.9,129400.0,27.135,27.1421,27.0778,27.085,129400.0
2011-07-15 14:00:00,37.9,37.93,37.89,37.92,162600.0,27.085,27.1064,27.0778,27.0992,162600.0
2011-07-15 14:10:00,37.93,37.98,37.92,37.97,433700.0,27.1064,27.1421,27.0992,27.135,433700.0
2011-07-15 14:20:00,37.97,37.97,37.95,37.96,224100.0,27.135,27.135,27.1207,27.1278,224100.0
2011-07-15 14:30:00,37.95,37.99,37.95,37.99,111500.0,27.1207,27.1493,27.1207,27.1493,111500.0
2011-07-15 14:40:00,37.98,38.09,37.97,38.08,160600.0,27.1421,27.2207,27.135,27.2136,160600.0
2011-07-15 14:50:00,38.08,38.1,38.04,38.05,165200.0,27.2136,27.2279,27.185,27.1921,165200.0
2011-07-15 15:00:00,38.05,38.06,38.02,38.06,164000.0,27.1921,27.1993,27.1707,27.1993,164000.0
2011-07-15 15:10:00,38.05,38.2,38.05,38.2,622300.0,27.1921,27.2993,27.1921,27.2993,622300.0
2011-07-15 15:20:00,38.19,38.3,38.18,38.3,301600.0,27.2922,27.3708,27.2851,27.3708,301600.0
2011-07-15 15:30:00,38.3,38.32,38.27,38.3,340000.0,27.3708,27.3851,27.3494,27.3708,340000.0
2011-07-15 15:40:00,38.3,38.34,38.29,38.34,468800.0,27.3708,27.3994,27.3637,27.3994,468800.0
2011-07-15 15:50:00,38.34,38.36,38.3,38.34,687500.0,27.3994,27.4137,27.3708,27.3994,687500.0
2011-07-18 09:30:00,38.24,38.28,38.2,38.22,249000.0,27.3279,27.3565,27.2993,27.3136,249000.0
2011-07-18 09:40:00,38.21,38.28,38.2,38.22,328500.0,27.3065,27.3565,27.2993,27.3136,328500.0
2011-07-18 09:50:00,38.21,38.27,38.2,38.25,175000.0,27.3065,27.3494,27.2993,27.3351,175000.0
2011-07-18 10:00:00,38.25,38.37,38.2,38.21,332700.0,27.3351,27.4208,27.2993,27.3065,332700.0
2011-07-18 10:10:00,38.21,38.24,38.15,38.16,288200.0,27.3065,27.3279,27.2636,27.2708,288200.0
2011-07-18 10:20:00,38.16,38.21,38.16,38.2,174400.0,27.2708,27.3065,27.2708,27.2993,174400.0
2011-07-18 10:30:00,38.19,38.23,38.15,38.16,209800.0,27.2922,27.3208,27.2636,27.2708,209800.0
2011-07-18 10:40:00,38.16,38.19,38.13,38.14,280900.0,27.2708,27.2922,27.2493,27.2565,280900.0
2011-07-18 10:50:00,38.14,38.16,38.1,38.12,112300.0,27.2565,27.2708,27.2279,27.2422,112300.0
2011-07-18 11:00:00,38.11,38.14,38.1,38.11,153100.0,27.235,27.2565,27.2279,27.235,153100.0
2011-07-18 11:10:00,38.12,38.14,38.09,38.1,174400.0,27.2422,27.2565,27.2207,27.2279,174400.0
2011-07-18 11:20:00,38.11,38.15,38.09,38.11,149000.0,27.235,27.2636,27.2207,27.235,149000.0
2011-07-18 11:30:00,38.12,38.13,38.01,38.03,155000.0,27.2422,27.2493,27.1636,27.1779,155000.0
2011-07-18 11:40:00,38.03,38.05,38.0,38.02,110900.0,27.1779,27.1921,27.1564,27.1707,110900.0
2011-07-18 11:50:00,38.03,38.03,38.0,38.02,175700.0,27.1779,27.1779,27.1564,27.1707,175700.0
2011-07-18 12:00:00,38.02,38.03,37.97,37.99,138100.0,27.1707,27.1779,27.135,27.1493,138100.0
2011-07-18 12:10:00,37.97,38.02,37.97,37.99,99100.0,27.135,27.1707,27.135,27.1493,99100.0
2011-07-18 12:20:00,37.99,37.99,37.95,37.96,118700.0,27.1493,27.1493,27.1207,27.1278,118700.0
2011-07-18 12:30:00,37.95,37.98,37.95,37.98,82900.0,27.1207,27.1421,27.1207,27.1421,82900.0
2011-07-18 12:40:00,37.98,37.98,37.92,37.92,76600.0,27.1421,27.1421,27.0992,27.0992,76600.0
2011-07-18 12:50:00,37.92,37.94,37.87,37.93,105300.0,27.0992,27.1135,27.0635,27.1064,105300.0
2011-07-18 13:00:00,37.93,37.95,37.89,37.95,63900.0,27.1064,27.1207,27.0778,27.1207,63900.0
2011-07-18 13:10:00,37.94,37.94,37.86,37.88,176600.0,27.1135,27.1135,27.0564,27.0707,176600.0
2011-07-18 13:20:00,37.88,37.9,37.87,37.87,66400.0,27.0707,27.085,27.0635,27.0635,66400.0
2011-07-18 13:30:00,37.87,37.92,37.87,37.91,124300.0,27.0635,27.0992,27.0635,27.0921,124300.0
2011-07-18 13:40:00,37.9,37.93,37.89,37.9,78500.0,27.085,27.1064,27.0778,27.085,78500.0
2011-07-18 13:50:00,37.9,37.92,37.88,37.88,87200.0,27.085,27.0992,27.0707,27.0707,87200.0
2011-07-18 14:00:00,37.89,37.94,37.88,37.93,73000.0,27.0778,27.1135,27.0707,27.1064,73000.0
2011-07-18 14:10:00,37.93,37.98,37.92,37.95,85200.0,27.1064,27.1421,27.0992,27.1207,85200.0
2011-07-18 14:20:00,37.96,37.97,37.9,37.91,66100.0,27.1278,27.135,27.085,27.0921,66100.0
2011-07-18 14:30:00,37.91,37.92,37.85,37.9,89700.0,27.0921,27.0992,27.0492,27.085,89700.0
2011-07-18 14:40:00,37.9,37.96,37.88,37.91,87300.0,27.085,27.1278,27.0707,27.0921,87300.0
2011-07-18 14:50:00,37.91,37.96,37.9,37.96,74600.0,27.0921,27.1278,27.085,27.1278,74600.0
2011-07-18 15:00:00,37.96,37.99,37.94,37.95,132900.0,27.1278,27.1493,27.1135,27.1207,132900.0
2011-07-18 15:10:00,37.95,37.95,37.9,37.91,70400.0,27.1207,27.1207,27.085,27.0921,70400.0
2011-07-18 15:20:00,37.9,37.91,37.86,37.89,118300.0,27.085,27.0921,27.0564,27.0778,118300.0
2011-07-18 15:30:00,37.9,37.98,37.9,37.98,184300.0,27.085,27.1421,27.085,27.1421,184300.0
2011-07-18 15:40:00,37.97,38.0,37.93,37.98,282400.0,27.135,27.1564,27.1064,27.1421,282400.0
2011-07-18 15:50:00,37.98,38.07,37.96,38.06,422100.0,27.1421,27.2064,27.1278,27.1993,422100.0
2011-07-19 09:30:00,38.22,38.38,38.17,38.23,232300.0,27.3136,27.428,27.2779,27.3208,232300.0
2011-07-19 09:40:00,38.24,38.3,38.15,38.18,120600.0,27.3279,27.3708,27.2636,27.2851,120600.0
2011-07-19 09:50:00,38.19,38.29,38.13,38.15,201400.0,27.2922,27.3637,27.2493,27.2636,201400.0
2011-07-19 10:00:00,38.16,38.22,38.13,38.16,149200.0,27.2708,27.3136,27.2493,27.2708,149200.0
2011-07-19 10:10:00,38.16,38.2,38.14,38.18,95900.0,27.2708,27.2993,27.2565,27.2851,95900.0
2011-07-19 10:20:00,38.18,38.2,38.14,38.15,52100.0,27.2851,27.2993,27.2565,27.2636,52100.0
2011-07-19 10:30:00,38.15,38.19,38.14,38.14,81700.0,27.2636,27.2922,27.2565,27.2565,81700.0
2011-07-19 10:40:00,38.15,38.17,38.14,38.16,68600.0,27.2636,27.2779,27.2565,27.2708,68600.0
2011-07-19 10:50:00,38.16,38.18,38.14,38.15,88300.0,27.2708,27.2851,27.2565,27.2636,88300.0
2011-07-19 11:00:00,38.15,38.15,38.03,38.07,395700.0,27.2636,27.2636,27.1779,27.2064,395700.0
2011-07-19 11:10:00,38.07,38.13,38.06,38.09,113500.0,27.2064,27.2493,27.1993,27.2207,113500.0
2011-07-19 11:20:00,38.09,38.14,38.08,38.1,107100.0,27.2207,27.2565,27.2136,27.2279,107100.0
2011-07-19 11:30:00,38.1,38.11,38.07,38.08,161700.0,27.2279,27.235,27.2064,27.2136,161700.0
2011-07-19 11:40:00,38.08,38.09,38.05,38.07,52300.0,27.2136,27.2207,27.1921,27.2064,52300.0
2011-07-19 11:50:00,38.07,38.1,38.06,38.08,86400.0,27.2064,27.2279,27.1993,27.2136,86400.0
2011-07-19 12:00:00,38.07,38.1,38.05,38.07,87300.0,27.2064,27.2279,27.1921,27.2064,87300.0
2011-07-19 12:10:00,38.06,38.1,38.06,38.07,128900.0,27.1993,27.2279,27.1993,27.2064,128900.0
2011-07-19 12:20:00,38.07,38.08,38.06,38.07,103100.0,27.2064,27.2136,27.1993,27.2064,103100.0
2011-07-19 12:30:00,38.07,38.11,38.07,38.1,181900.0,27.2064,27.235,27.2064,27.2279,181900.0
2011-07-19 12:40:00,38.1,38.11,38.02,38.06,128900.0,27.2279,27.235,27.1707,27.1993,128900.0
2011-07-19 12:50:00,38.06,38.07,38.05,38.05,36300.0,27.1993,27.2064,27.1921,27.1921,36300.0
2011-07-19 13:00:00,38.06,38.06,38.03,38.04,153000.0,27.1993,27.1993,27.1779,27.185,153000.0
2011-07-19 13:10:00,38.04,38.06,37.99,38.06,129000.0,27.185,27.1993,27.1493,27.1993,129000.0
2011-07-19 13:20:00,38.05,38.08,38.04,38.08,142400.0,27.1921,27.2136,27.185,27.2136,142400.0
2011-07-19 13:30:00,38.07,38.11,38.03,38.1,502800.0,27.2064,27.235,27.1779,27.2279,502800.0
2011-07-19 13:40:00,38.09,38.15,38.05,38.06,248000.0,27.2207,27.2636,27.1921,27.1993,248000.0
2011-07-19 13:50:00,38.06,38.07,38.04,38.06,85900.0,27.1993,27.2064,27.185,27.1993,85900.0
2011-07-19 14:00:00,38.06,38.08,38.03,38.07,123500.0,27.1993,27.2136,27.1779,27.2064,123500.0
2011-07-19 14:10:00,38.07,38.08,38.01,38.01,130000.0,27.2064,27.2136,27.1636,27.1636,130000.0
2011-07-19 14:20:00,38.01,38.03,37.98,38.0,128000.0,27.1636,27.1779,27.1421,27.1564,128000.0
2011-07-19 14:30:00,38.0,38.08,37.99,38.07,133200.0,27.1564,27.2136,27.1493,27.2064,133200.0
2011-07-19 14:40:00,38.07,38.19,38.06,38.19,290100.0,27.2064,27.2922,27.1993,27.2922,290100.0
2011-07-19 14:50:00,38.18,38.25,38.17,38.23,213400.0,27.2851,27.3351,27.2779,27.3208,213400.0
2011-07-19 15:00:00,38.24,38.24,38.21,38.23,125000.0,27.3279,27.3279,27.3065,27.3208,125000.0
2011-07-19 15:10:00,38.23,38.23,38.16,38.17,158500.0,27.3208,27.3208,27.2708,27.2779,158500.0
2011-07-19 15:20:00,38.17,38.18,38.11,38.14,232300.0,27.2779,27.2851,27.235,27.2565,232300.0
2011-07-19 15:30:00,38.14,38.22,38.14,38.2,178200.0,27.2565,27.3136,27.2565,27.2993,178200.0
2011-07-19 15:40:00,38.21,38.22,38.17,38.2,212000.0,27.3065,27.3136,27.2779,27.2993,212000.0
2011-07-19 15:50:00,38.2,38.25,38.17,38.22,395100.0,27.2993,27.3351,27.2779,27.3136,395100.0
2011-07-20 09:30:00,38.25,38.28,38.05,38.09,152700.0,27.3351,27.3565,27.1921,27.2207,152700.0
2011-07-20 09:40:00,38.09,38.17,38.07,38.15,125500.0,27.2207,27.2779,27.2064,27.2636,125500.0
2011-07-20 09:50:00,38.15,38.17,38.07,38.16,89700.0,27.2636,27.2779,27.2064,27.2708,89700.0
2011-07-20 10:00:00,38.15,38.22,38.11,38.19,65900.0,27.2636,27.3136,27.235,27.2922,65900.0
2011-07-20 10:10:00,38.18,38.19,38.08,38.14,108300.0,27.2851,27.2922,27.2136,27.2565,108300.0
2011-07-20 10:20:00,38.15,38.26,38.14,38.26,79700.0,27.2636,27.3422,27.2565,27.3422,79700.0
2011-07-20 10:30:00,38.25,38.26,38.2,38.21,125700.0,27.3351,27.3422,27.2993,27.3065,125700.0
2011-07-20 10:40:00,38.22,38.27,38.21,38.22,65300.0,27.3136,27.3494,27.3065,27.3136,65300.0
2011-07-20 10:50:00,38.22,38.25,38.18,38.24,73600.0,27.3136,27.3351,27.2851,27.3279,73600.0
2011-07-20 11:00:00,38.25,38.28,38.25,38.27,51400.0,27.3351,27.3565,27.3351,27.3494,51400.0
2011-07-20 11:10:00,38.28,38.29,38.25,38.27,79900.0,27.3565,27.3637,27.3351,27.3494,79900.0
2011-07-20 11:20:00,38.28,38.31,38.25,38.27,176800.0,27.3565,27.378,27.3351,27.3494,176800.0
2011-07-20 11:30:00,38.27,38.32,38.23,38.32,87600.0,27.3494,27.3851,27.3208,27.3851,87600.0
2011-07-20 11:40:00,38.32,38.36,38.23,38.24,111000.0,27.3851,27.4137,27.3208,27.3279,111000.0
2011-07-20 11:50:00,38.24,38.27,38.2,38.26,48500.0,27.3279,27.3494,27.2993,27.3422,48500.0
2011-07-20 12:00:00,38.26,38.3,38.23,38.26,83200.0,27.3422,27.3708,27.3208,27.3422,83200.0
2011-07-20 12:10:00,38.26,38.27,38.23,38.27,49900.0,27.3422,27.3494,27.3208,27.3494,49900.0
2011-07-20 12:20:00,38.26,38.29,38.23,38.28,59200.0,27.3422,27.3637,27.3208,27.3565,59200.0
2011-07-20 12:30:00,38.29,38.32,38.27,38.28,55000.0,27.3637,27.3851,27.3494,27.3565,55000.0
2011-07-20 12:40:00,38.28,38.32,38.27,38.32,60200.0,27.3565,27.3851,27.3494,27.3851,60200.0
2011-07-20 12:50:00,38.32,38.36,38.3,38.36,51100.0,27.3851,27.4137,27.3708,27.4137,51100.0
2011-07-20 13:00:00,38.36,38.37,38.33,38.34,49400.0,27.4137,27.4208,27.3922,27.3994,49400.0
2011-07-20 13:10:00,38.34,38.38,38.33,38.36,114500.0,27.3994,27.428,27.3922,27.4137,114500.0
2011-07-20 13:20:00,38.36,38.41,38.35,38.41,77500.0,27.4137,27.4494,27.4065,27.4494,77500.0
2011-07-20 13:30:00,38.4,38.44,38.39,38.43,67600.0,27.4423,27.4709,27.4351,27.4637,67600.0
2011-07-20 13:40:00,38.43,38.44,38.37,38.39,308800.0,27.4637,27.4709,27.4208,27.4351,308800.0
2011-07-20 13:50:00,38.39,38.4,38.36,38.37,79900.0,27.4351,27.4423,27.4137,27.4208,79900.0
2011-07-20 14:00:00,38.37,38.4,38.34,38.35,85600.0,27.4208,27.4423,27.3994,27.4065,85600.0
2011-07-20 14:10:00,38.35,38.36,38.33,38.34,40800.0,27.4065,27.4137,27.3922,27.3994,40800.0
2011-07-20 14:20:00,38.34,38.36,38.33,38.35,118100.0,27.3994,27.4137,27.3922,27.4065,118100.0
2011-07-20 14:30:00,38.34,38.34,38.29,38.3,250400.0,27.3994,27.3994,27.3637,27.3708,250400.0
2011-07-20 14:40:00,38.3,38.31,38.22,38.23,207000.0,27.3708,27.378,27.3136,27.3208,207000.0
2011-07-20 14:50:00,38.23,38.27,38.23,38.27,114900.0,27.3208,27.3494,27.3208,27.3494,114900.0
2011-07-20 15:00:00,38.27,38.31,38.25,38.31,75600.0,27.3494,27.378,27.3351,27.378,75600.0
2011-07-20 15:10:00,38.31,38.32,38.24,38.24,114000.0,27.378,27.3851,27.3279,27.3279,114000.0
2011-07-20 15:20:00,38.24,38.28,38.17,38.18,491200.0,27.3279,27.3565,27.2779,27.2851,491200.0
2011-07-20 15:30:00,38.18,38.25,38.16,38.25,182000.0,27.2851,27.3351,27.2708,27.3351,182000.0
2011-07-20 15:40:00,38.25,38.25,38.15,38.18,278100.0,27.3351,27.3351,27.2636,27.2851,278100.0
2011-07-20 15:50:00,38.19,38.2,38.15,38.18,1218300.0,27.2922,27.2993,27.2636,27.2851,1218300.0
2011-07-21 09:30:00,38.31,38.59,38.31,38.5,272900.0,27.378,27.5781,27.378,27.5137,272900.0
2011-07-21 09:40:00,38.5,38.76,38.5,38.74,844200.0,27.5137,27.6995,27.5137,27.6853,844200.0
2011-07-21 09:50:00,38.73,38.74,38.66,38.7,246600.0,27.6781,27.6853,27.6281,27.6567,246600.0
2011-07-21 10:00:00,38.69,38.77,38.62,38.73,919900.0,27.6495,27.7067,27.5995,27.6781,919900.0
2011-07-21 10:10:00,38.74,38.77,38.69,38.7,135700.0,27.6853,27.7067,27.6495,27.6567,135700.0
2011-07-21 10:20:00,38.7,38.84,38.69,38.82,658300.0,27.6567,27.7567,27.6495,27.7424,658300.0
2011-07-21 10:30:00,38.82,38.84,38.68,38.69,422800.0,27.7424,27.7567,27.6424,27.6495,422800.0
2011-07-21 10:40:00,38.69,38.85,38.69,38.78,440700.0,27.6495,27.7639,27.6495,27.7138,440700.0
2011-07-21 10:50:00,38.78,38.81,38.71,38.75,90200.0,27.7138,27.7353,27.6638,27.6924,90200.0
2011-07-21 11:00:00,38.75,38.81,38.74,38.8,206300.0,27.6924,27.7353,27.6853,27.7281,206300.0
2011-07-21 11:10:00,38.8,38.85,38.8,38.81,98600.0,27.7281,27.7639,27.7281,27.7353,98600.0
2011-07-21 11:20:00,38.82,38.83,38.73,38.8,127800.0,27.7424,27.7496,27.6781,27.7281,127800.0
2011-07-21 11:30:00,38.8,38.81,38.74,38.75,144000.0,27.7281,27.7353,27.6853,27.6924,144000.0
2011-07-21 11:40:00,38.74,38.78,38.74,38.76,294100.0,27.6853,27.7138,27.6853,27.6995,294100.0
2011-07-21 11:50:00,38.77,38.78,38.74,38.77,209100.0,27.7067,27.7138,27.6853,27.7067,209100.0
2011-07-21 12:00:00,38.77,38.9,38.76,38.86,357000.0,27.7067,27.7996,27.6995,27.771,357000.0
2011-07-21 12:10:00,38.86,39.01,38.86,38.97,540400.0,27.771,27.8782,27.771,27.8496,540400.0
2011-07-21 12:20:00,38.97,39.05,38.96,39.03,605600.0,27.8496,27.9068,27.8425,27.8925,605600.0
2011-07-21 12:30:00,39.04,39.07,38.99,39.05,348300.0,27.8996,27.9211,27.8639,27.9068,348300.0
2011-07-21 12:40:00,39.04,39.41,39.04,39.31,781900.0,27.8996,28.1641,27.8996,28.0926,781900.0
2011-07-21 12:50:00,39.3,39.47,39.13,39.47,371400.0,28.0855,28.2069,27.964,28.2069,371400.0
2011-07-21 13:00:00,39.47,39.47,39.28,39.4,325400.0,28.2069,28.2069,28.0712,28.1569,325400.0
2011-07-21 13:10:00,39.41,39.43,39.32,39.39,118200.0,28.1641,28.1784,28.0997,28.1498,118200.0
2011-07-21 13:20:00,39.4,39.57,39.38,39.57,423400.0,28.1569,28.2784,28.1426,28.2784,423400.0
2011-07-21 13:30:00,39.56,39.7,39.54,39.58,356000.0,28.2713,28.3713,28.257,28.2856,356000.0
2011-07-21 13:40:00,39.58,39.65,39.48,39.62,467700.0,28.2856,28.3356,28.2141,28.3141,467700.0
2011-07-21 13:50:00,39.62,39.71,39.58,39.7,334200.0,28.3141,28.3785,28.2856,28.3713,334200.0
2011-07-21 14:00:00,39.7,39.7,39.53,39.55,204500.0,28.3713,28.3713,28.2498,28.2641,204500.0
2011-07-21 14:10:00,39.56,39.58,39.52,39.52,173200.0,28.2713,28.2856,28.2427,28.2427,173200.0
2011-07-21 14:20:00,39.52,39.61,39.52,39.59,197600.0,28.2427,28.307,28.2427,28.2927,197600.0
2011-07-21 14:30:00,39.58,39.7,39.57,39.7,331900.0,28.2856,28.3713,28.2784,28.3713,331900.0
2011-07-21 14:40:00,39.69,39.78,39.67,39.73,461700.0,28.3642,28.4285,28.3499,28.3927,461700.0
2011-07-21 14:50:00,39.72,39.73,39.57,39.57,227800.0,28.3856,28.3927,28.2784,28.2784,227800.0
2011-07-21 15:00:00,39.58,39.64,39.45,39.45,399300.0,28.2856,28.3284,28.1926,28.1926,399300.0
2011-07-21 15:10:00,39.46,39.55,39.42,39.54,443300.0,28.1998,28.2641,28.1712,28.257,443300.0
2011-07-21 15:20:00,39.54,39.55,39.35,39.4,539200.0,28.257,28.2641,28.1212,28.1569,539200.0
2011-07-21 15:30:00,39.4,39.4,39.29,39.32,522500.0,28.1569,28.1569,28.0783,28.0997,522500.0
2011-07-21 15:40:00,39.31,39.4,39.23,39.3,811700.0,28.0926,28.1569,28.0354,28.0855,811700.0
2011-07-21 15:50:00,39.29,39.34,39.21,39.32,1349900.0,28.0783,28.114,28.0211,28.0997,1349900.0
2011-07-22 09:30:00,39.2,39.25,39.03,39.13,287600.0,28.014,28.0497,27.8925,27.964,287600.0
2011-07-22 09:40:00,39.13,39.16,38.91,38.91,209200.0,27.964,27.9854,27.8067,27.8067,209200.0
2011-07-22 09:50:00,38.92,38.93,38.78,38.79,210300.0,27.8139,27.821,27.7138,27.721,210300.0
2011-07-22 10:00:00,38.79,38.93,38.75,38.88,339400.0,27.721,27.821,27.6924,27.7853,339400.0
2011-07-22 10:10:00,38.89,38.9,38.74,38.78,191400.0,27.7924,27.7996,27.6853,27.7138,191400.0
2011-07-22 10:20:00,38.78,38.83,38.69,38.78,156200.0,27.7138,27.7496,27.6495,27.7138,156200.0
2011-07-22 10:30:00,38.77,38.81,38.75,38.78,182900.0,27.7067,27.7353,27.6924,27.7138,182900.0
2011-07-22 10:40:00,38.78,38.78,38.73,38.73,163400.0,27.7138,27.7138,27.6781,27.6781,163400.0
2011-07-22 10:50:00,38.73,38.73,38.65,38.71,127800.0,27.6781,27.6781,27.6209,27.6638,127800.0
2011-07-22 11:00:00,38.71,38.75,38.7,38.74,201400.0,27.6638,27.6924,27.6567,27.6853,201400.0
2011-07-22 11:10:00,38.74,38.76,38.7,38.72,203300.0,27.6853,27.6995,27.6567,27.671,203300.0
2011-07-22 11:20:00,38.72,38.73,38.67,38.71,80500.0,27.671,27.6781,27.6352,27.6638,80500.0
2011-07-22 11:30:00,38.71,38.73,38.66,38.7,113200.0,27.6638,27.6781,27.6281,27.6567,113200.0
2011-07-22 11:40:00,38.7,38.74,38.68,38.68,162600.0,27.6567,27.6853,27.6424,27.6424,162600.0
2011-07-22 11:50:00,38.69,38.71,38.68,38.71,55400.0,27.6495,27.6638,27.6424,27.6638,55400.0
2011-07-22 12:00:00,38.71,38.72,38.66,38.7,130000.0,27.6638,27.671,27.6281,27.6567,130000.0
2011-07-22 12:10:00,38.7,38.77,38.68,38.76,96300.0,27.6567,27.7067,27.6424,27.6995,96300.0
2011-07-22 12:20:00,38.76,38.78,38.71,38.72,128400.0,27.6995,27.7138,27.6638,27.671,128400.0
2011-07-22 12:30:00,38.73,38.75,38.7,38.7,90600.0,27.6781,27.6924,27.6567,27.6567,90600.0
2011-07-22 12:40:00,38.71,38.71,38.69,38.71,67800.0,27.6638,27.6638,27.6495,27.6638,67800.0
2011-07-22 12:50:00,38.7,38.72,38.69,38.72,86700.0,27.6567,27.671,27.6495,27.671,86700.0
2011-07-22 13:00:00,38.72,38.73,38.68,38.69,104000.0,27.671,27.6781,27.6424,27.6495,104000.0
2011-07-22 13:10:00,38.7,38.73,38.67,38.73,86300.0,27.6567,27.6781,27.6352,27.6781,86300.0
2011-07-22 13:20:00,38.73,38.77,38.71,38.76,74000.0,27.6781,27.7067,27.6638,27.6995,74000.0
2011-07-22 13:30:00,38.76,38.77,38.7,38.71,86200.0,27.6995,27.7067,27.6567,27.6638,86200.0
2011-07-22 13:40:00,38.71,38.75,38.69,38.69,61000.0,27.6638,27.6924,27.6495,27.6495,61000.0
2011-07-22 13:50:00,38.7,38.72,38.69,38.69,82200.0,27.6567,27.671,27.6495,27.6495,82200.0
2011-07-22 14:00:00,38.7,38.7,38.64,38.66,182700.0,27.6567,27.6567,27.6138,27.6281,182700.0
2011-07-22 14:10:00,38.67,38.67,38.64,38.64,78000.0,27.6352,27.6352,27.6138,27.6138,78000.0
2011-07-22 14:20:00,38.64,38.66,38.62,38.64,64100.0,27.6138,27.6281,27.5995,27.6138,64100.0
2011-07-22 14:30:00,38.65,38.65,38.63,38.64,100000.0,27.6209,27.6209,27.6066,27.6138,100000.0
2011-07-22 14:40:00,38.64,38.66,38.63,38.65,105100.0,27.6138,27.6281,27.6066,27.6209,105100.0
2011-07-22 14:50:00,38.65,38.7,38.63,38.69,260700.0,27.6209,27.6567,27.6066,27.6495,260700.0
2011-07-22 15:00:00,38.69,38.7,38.67,38.68,102000.0,27.6495,27.6567,27.6352,27.6424,102000.0
2011-07-22 15:10:00,38.68,38.71,38.66,38.68,217900.0,27.6424,27.6638,27.6281,27.6424,217900.0
2011-07-22 15:20:00,38.67,38.7,38.63,38.68,160600.0,27.6352,27.6567,27.6066,27.6424,160600.0
2011-07-22 15:30:00,38.68,38.75,38.67,38.73,216100.0,27.6424,27.6924,27.6352,27.6781,216100.0
2011-07-22 15:40:00,38.74,38.79,38.68,38.72,268600.0,27.6853,27.721,27.6424,27.671,268600.0
2011-07-22 15:50:00,38.72,38.75,38.62,38.73,1374900.0,27.671,27.6924,27.5995,27.6781,1374900.0
2011-07-25 09:30:00,38.48,38.74,38.38,38.48,257900.0,27.4994,27.6853,27.428,27.4994,257900.0
2011-07-25 09:40:00,38.47,38.5,38.32,38.42,152300.0,27.4923,27.5137,27.3851,27.4566,152300.0
2011-07-25 09:50:00,38.42,38.47,38.36,38.47,178000.0,27.4566,27.4923,27.4137,27.4923,178000.0
2011-07-25 10:00:00,38.47,38.69,38.47,38.69,219400.0,27.4923,27.6495,27.4923,27.6495,219400.0
2011-07-25 10:10:00,38.69,38.73,38.67,38.72,159400.0,27.6495,27.6781,27.6352,27.671,159400.0
2011-07-25 10:20:00,38.73,38.81,38.72,38.72,153500.0,27.6781,27.7353,27.671,27.671,153500.0
2011-07-25 10:30:00,38.73,38.76,38.68,38.74,334200.0,27.6781,27.6995,27.6424,27.6853,334200.0
2011-07-25 10:40:00,38.73,38.83,38.73,38.79,181100.0,27.6781,27.7496,27.6781,27.721,181100.0
2011-07-25 10:50:00,38.79,38.79,38.69,38.74,134900.0,27.721,27.721,27.6495,27.6853,134900.0
2011-07-25 11:00:00,38.73,38.75,38.69,38.69,75100.0,27.6781,27.6924,27.6495,27.6495,75100.0
2011-07-25 11:10:00,38.69,38.7,38.63,38.66,75500.0,27.6495,27.6567,27.6066,27.6281,75500.0
2011-07-25 11:20:00,38.66,38.72,38.64,38.69,65900.0,27.6281,27.671,27.6138,27.6495,65900.0
2011-07-25 11:30:00,38.68,38.7,38.66,38.67,76800.0,27.6424,27.6567,27.6281,27.6352,76800.0
2011-07-25 11:40:00,38.67,38.68,38.6,38.6,78500.0,27.6352,27.6424,27.5852,27.5852,78500.0
2011-07-25 11:50:00,38.6,38.64,38.59,38.63,77000.0,27.5852,27.6138,27.5781,27.6066,77000.0
2011-07-25 12:00:00,38.63,38.64,38.6,38.63,70200.0,27.6066,27.6138,27.5852,27.6066,70200.0
2011-07-25 12:10:00,38.62,38.64,38.59,38.59,51200.0,27.5995,27.6138,27.5781,27.5781,51200.0
2011-07-25 12:20:00,38.59,38.6,38.56,38.59,60200.0,27.5781,27.5852,27.5566,27.5781,60200.0
2011-07-25 12:30:00,38.58,38.59,38.55,38.55,74800.0,27.5709,27.5781,27.5495,27.5495,74800.0
2011-07-25 12:40:00,38.55,38.59,38.53,38.56,77900.0,27.5495,27.5781,27.5352,27.5566,77900.0
2011-07-25 12:50:00,38.56,38.57,38.52,38.52,47200.0,27.5566,27.5638,27.528,27.528,47200.0
2011-07-25 13:00:00,38.52,38.61,38.52,38.59,100600.0,27.528,27.5923,27.528,27.5781,100600.0
2011-07-25 13:10:00,38.59,38.59,38.53,38.53,49200.0,27.5781,27.5781,27.5352,27.5352,49200.0
2011-07-25 13:20:00,38.54,38.55,38.52,38.54,68900.0,27.5423,27.5495,27.528,27.5423,68900.0
2011-07-25 13:30:00,38.54,38.58,38.52,38.53,59300.0,27.5423,27.5709,27.528,27.5352,59300.0
2011-07-25 13:40:00,38.53,38.55,38.52,38.53,55100.0,27.5352,27.5495,27.528,27.5352,55100.0
2011-07-25 13:50:00,38.53,38.53,38.5,38.5,70200.0,27.5352,27.5352,27.5137,27.5137,70200.0
2011-07-25 14:00:00,38.5,38.52,38.49,38.5,43100.0,27.5137,27.528,27.5066,27.5137,43100.0
2011-07-25 14:10:00,38.49,38.52,38.48,38.49,70600.0,27.5066,27.528,27.4994,27.5066,70600.0
2011-07-25 14:20:00,38.49,38.5,38.46,38.48,48500.0,27.5066,27.5137,27.4852,27.4994,48500.0
2011-07-25 14:30:00,38.48,38.49,38.44,38.44,63200.0,27.4994,27.5066,27.4709,27.4709,63200.0
2011-07-25 14:40:00,38.44,38.48,38.43,38.45,95200.0,27.4709,27.4994,27.4637,27.478,95200.0
2011-07-25 14:50:00,38.45,38.49,38.44,38.46,67000.0,27.478,27.5066,27.4709,27.4852,67000.0
2011-07-25 15:00:00,38.47,38.47,38.42,38.43,85700.0,27.4923,27.4923,27.4566,27.4637,85700.0
2011-07-25 15:10:00,38.42,38.47,38.4,38.46,201700.0,27.4566,27.4923,27.4423,27.4852,201700.0
2011-07-25 15:20:00,38.46,38.49,38.45,38.45,194600.0,27.4852,27.5066,27.478,27.478,194600.0
2011-07-25 15:30:00,38.45,38.48,38.44,38.47,171700.0,27.478,27.4994,27.4709,27.4923,171700.0
2011-07-25 15:40:00,38.47,38.48,38.42,38.42,245500.0,27.4923,27.4994,27.4566,27.4566,245500.0
2011-07-25 15:50:00,38.42,38.43,38.38,38.4,661600.0,27.4566,27.4637,27.428,27.4423,661600.0
2011-07-26 09:30:00,38.46,38.56,38.4,38.43,127500.0,27.4852,27.5566,27.4423,27.4637,127500.0
2011-07-26 09:40:00,38.42,38.47,38.39,38.4,187100.0,27.4566,27.4923,27.4351,27.4423,187100.0
2011-07-26 09:50:00,38.41,38.55,38.39,38.52,178600.0,27.4494,27.5495,27.4351,27.528,178600.0
2011-07-26 10:00:00,38.53,38.63,38.49,38.53,155800.0,27.5352,27.6066,27.5066,27.5352,155800.0
2011-07-26 10:10:00,38.52,38.59,38.49,38.54,256100.0,27.528,27.5781,27.5066,27.5423,256100.0
2011-07-26 10:20:00,38.55,38.6,38.54,38.58,89000.0,27.5495,27.5852,27.5423,27.5709,89000.0
2011-07-26 10:30:00,38.57,38.57,38.49,38.51,143900.0,27.5638,27.5638,27.5066,27.5209,143900.0
2011-07-26 10:40:00,38.52,38.62,38.5,38.59,148500.0,27.528,27.5995,27.5137,27.5781,148500.0
2011-07-26 10:50:00,38.59,38.63,38.56,38.57,145100.0,27.5781,27.6066,27.5566,27.5638,145100.0
2011-07-26 11:00:00,38.57,38.61,38.52,38.59,224800.0,27.5638,27.5923,27.528,27.5781,224800.0
2011-07-26 11:10:00,38.58,38.59,38.56,38.57,72600.0,27.5709,27.5781,27.5566,27.5638,72600.0
2011-07-26 11:20:00,38.57,38.58,38.52,38.52,116700.0,27.5638,27.5709,27.528,27.528,116700.0
2011-07-26 11:30:00,38.51,38.54,38.48,38.53,106700.0,27.5209,27.5423,27.4994,27.5352,106700.0
2011-07-26 11:40:00,38.53,38.54,38.5,38.51,78200.0,27.5352,27.5423,27.5137,27.5209,78200.0
2011-07-26 11:50:00,38.51,38.52,38.5,38.51,115500.0,27.5209,27.528,27.5137,27.5209,115500.0
2011-07-26 12:00:00,38.5,38.56,38.5,38.55,120700.0,27.5137,27.5566,27.5137,27.5495,120700.0
2011-07-26 12:10:00,38.55,38.61,38.55,38.6,56600.0,27.5495,27.5923,27.5495,27.5852,56600.0
2011-07-26 12:20:00,38.59,38.62,38.57,38.58,47300.0,27.5781,27.5995,27.5638,27.5709,47300.0
2011-07-26 12:30:00,38.57,38.59,38.55,38.57,80600.0,27.5638,27.5781,27.5495,27.5638,80600.0
2011-07-26 12:40:00,38.57,38.57,38.5,38.5,85500.0,27.5638,27.5638,27.5137,27.5137,85500.0
2011-07-26 12:50:00,38.5,38.55,38.5,38.55,76400.0,27.5137,27.5495,27.5137,27.5495,76400.0
2011-07-26 13:00:00,38.55,38.55,38.49,38.49,63300.0,27.5495,27.5495,27.5066,27.5066,63300.0
2011-07-26 13:10:00,38.49,38.5,38.45,38.49,207800.0,27.5066,27.5137,27.478,27.5066,207800.0
2011-07-26 13:20:00,38.49,38.5,38.47,38.49,63700.0,27.5066,27.5137,27.4923,27.5066,63700.0
2011-07-26 13:30:00,38.48,38.51,38.48,38.49,103800.0,27.4994,27.5209,27.4994,27.5066,103800.0
2011-07-26 13:40:00,38.49,38.49,38.45,38.48,49500.0,27.5066,27.5066,27.478,27.4994,49500.0
2011-07-26 13:50:00,38.47,38.52,38.47,38.49,103400.0,27.4923,27.528,27.4923,27.5066,103400.0
2011-07-26 14:00:00,38.49,38.54,38.49,38.52,77900.0,27.5066,27.5423,27.5066,27.528,77900.0
2011-07-26 14:10:00,38.52,38.6,38.5,38.6,90200.0,27.528,27.5852,27.5137,27.5852,90200.0
2011-07-26 14:20:00,38.6,38.6,38.54,38.56,56600.0,27.5852,27.5852,27.5423,27.5566,56600.0
2011-07-26 14:30:00,38.56,38.57,38.52,38.53,87200.0,27.5566,27.5638,27.528,27.5352,87200.0
2011-07-26 14:40:00,38.52,38.54,38.5,38.51,95200.0,27.528,27.5423,27.5137,27.5209,95200.0
2011-07-26 14:50:00,38.51,38.57,38.5,38.5,94700.0,27.5209,27.5638,27.5137,27.5137,94700.0
2011-07-26 15:00:00,38.51,38.57,38.5,38.51,105700.0,27.5209,27.5638,27.5137,27.5209,105700.0
2011-07-26 15:10:00,38.51,38.56,38.51,38.52,97700.0,27.5209,27.5566,27.5209,27.528,97700.0
2011-07-26 15:20:00,38.52,38.52,38.47,38.48,92500.0,27.528,27.528,27.4923,27.4994,92500.0
2011-07-26 15:30:00,38.47,38.48,38.43,38.44,196700.0,27.4923,27.4994,27.4637,27.4709,196700.0
2011-07-26 15:40:00,38.44,38.47,38.43,38.46,269700.0,27.4709,27.4923,27.4637,27.4852,269700.0
2011-07-26 15:50:00,38.46,38.49,38.44,38.47,511500.0,27.4852,27.5066,27.4709,27.4923,511500.0
2011-07-27 09:30:00,38.32,38.4,38.25,38.25,136200.0,27.3851,27.4423,27.3351,27.3351,136200.0
2011-07-27 09:40:00,38.25,38.3,38.21,38.25,77600.0,27.3351,27.3708,27.3065,27.3351,77600.0
2011-07-27 09:50:00,38.24,38.38,38.23,38.38,141600.0,27.3279,27.428,27.3208,27.428,141600.0
2011-07-27 10:00:00,38.37,38.43,38.34,38.34,271100.0,27.4208,27.4637,27.3994,27.3994,271100.0
2011-07-27 10:10:00,38.34,38.5,38.31,38.5,197800.0,27.3994,27.5137,27.378,27.5137,197800.0
2011-07-27 10:20:00,38.5,38.59,38.43,38.58,324700.0,27.5137,27.5781,27.4637,27.5709,324700.0
2011-07-27 10:30:00,38.58,38.61,38.56,38.59,181300.0,27.5709,27.5923,27.5566,27.5781,181300.0
2011-07-27 10:40:00,38.59,38.61,38.53,38.59,186100.0,27.5781,27.5923,27.5352,27.5781,186100.0
2011-07-27 10:50:00,38.59,38.62,38.55,38.58,112900.0,27.5781,27.5995,27.5495,27.5709,112900.0
2011-07-27 11:00:00,38.58,38.6,38.47,38.58,265200.0,27.5709,27.5852,27.4923,27.5709,265200.0
2011-07-27 11:10:00,38.57,38.64,38.54,38.63,142700.0,27.5638,27.6138,27.5423,27.6066,142700.0
2011-07-27 11:20:00,38.63,38.65,38.6,38.62,128500.0,27.6066,27.6209,27.5852,27.5995,128500.0
2011-07-27 11:30:00,38.63,38.64,38.45,38.46,178000.0,27.6066,27.6138,27.478,27.4852,178000.0
2011-07-27 11:40:00,38.46,38.48,38.41,38.42,82700.0,27.4852,27.4994,27.4494,27.4566,82700.0
2011-07-27 11:50:00,38.42,38.44,38.31,38.33,100300.0,27.4566,27.4709,27.378,27.3922,100300.0
2011-07-27 12:00:00,38.33,38.33,38.28,38.29,74800.0,27.3922,27.3922,27.3565,27.3637,74800.0
2011-07-27 12:10:00,38.3,38.35,38.27,38.3,84000.0,27.3708,27.4065,27.3494,27.3708,84000.0
2011-07-27 12:20:00,38.3,38.31,38.23,38.24,191100.0,27.3708,27.378,27.3208,27.3279,191100.0
2011-07-27 12:30:00,38.24,38.26,38.22,38.22,124400.0,27.3279,27.3422,27.3136,27.3136,124400.0
2011-07-27 12:40:00,38.22,38.25,38.21,38.22,139900.0,27.3136,27.3351,27.3065,27.3136,139900.0
2011-07-27 12:50:00,38.22,38.23,38.16,38.17,93900.0,27.3136,27.3208,27.2708,27.2779,93900.0
2011-07-27 13:00:00,38.18,38.25,38.16,38.25,83400.0,27.2851,27.3351,27.2708,27.3351,83400.0
2011-07-27 13:10:00,38.25,38.25,38.16,38.2,93000.0,27.3351,27.3351,27.2708,27.2993,93000.0
2011-07-27 13:20:00,38.21,38.22,38.18,38.19,80400.0,27.3065,27.3136,27.2851,27.2922,80400.0
2011-07-27 13:30:00,38.19,38.21,38.11,38.12,100500.0,27.2922,27.3065,27.235,27.2422,100500.0
2011-07-27 13:40:00,38.12,38.16,38.12,38.14,120200.0,27.2422,27.2708,27.2422,27.2565,120200.0
2011-07-27 13:50:00,38.14,38.15,38.11,38.11,76500.0,27.2565,27.2636,27.235,27.235,76500.0
2011-07-27 14:00:00,38.12,38.14,38.1,38.11,96700.0,27.2422,27.2565,27.2279,27.235,96700.0
2011-07-27 14:10:00,38.12,38.13,38.07,38.08,71400.0,27.2422,27.2493,27.2064,27.2136,71400.0
2011-07-27 14:20:00,38.09,38.09,38.01,38.02,95400.0,27.2207,27.2207,27.1636,27.1707,95400.0
2011-07-27 14:30:00,38.01,38.03,38.0,38.03,205800.0,27.1636,27.1779,27.1564,27.1779,205800.0
2011-07-27 14:40:00,38.03,38.05,38.0,38.04,146000.0,27.1779,27.1921,27.1564,27.185,146000.0
2011-07-27 14:50:00,38.04,38.12,38.04,38.11,336300.0,27.185,27.2422,27.185,27.235,336300.0
2011-07-27 15:00:00,38.1,38.13,38.01,38.02,138900.0,27.2279,27.2493,27.1636,27.1707,138900.0
2011-07-27 15:10:00,38.02,38.04,37.95,37.99,215300.0,27.1707,27.185,27.1207,27.1493,215300.0
2011-07-27 15:20:00,37.98,38.0,37.94,37.99,149600.0,27.1421,27.1564,27.1135,27.1493,149600.0
2011-07-27 15:30:00,37.99,38.09,37.99,38.08,172600.0,27.1493,27.2207,27.1493,27.2136,172600.0
2011-07-27 15:40:00,38.08,38.08,37.95,37.96,314100.0,27.2136,27.2136,27.1207,27.1278,314100.0
2011-07-27 15:50:00,37.96,38.03,37.92,37.99,568300.0,27.1278,27.1779,27.0992,27.1493,568300.0
2011-07-28 09:30:00,38.09,38.2,38.04,38.09,167000.0,27.2207,27.2993,27.185,27.2207,167000.0
2011-07-28 09:40:00,38.08,38.35,38.06,38.28,166200.0,27.2136,27.4065,27.1993,27.3565,166200.0
2011-07-28 09:50:00,38.28,38.34,38.28,38.31,99500.0,27.3565,27.3994,27.3565,27.378,99500.0
2011-07-28 10:00:00,38.33,38.36,38.19,38.28,123700.0,27.3922,27.4137,27.2922,27.3565,123700.0
2011-07-28 10:10:00,38.28,38.38,38.28,38.32,131500.0,27.3565,27.428,27.3565,27.3851,131500.0
2011-07-28 10:20:00,38.32,38.37,38.3,38.33,83300.0,27.3851,27.4208,27.3708,27.3922,83300.0
2011-07-28 10:30:00,38.34,38.37,38.28,38.31,122200.0,27.3994,27.4208,27.3565,27.378,122200.0
2011-07-28 10:40:00,38.31,38.34,38.21,38.26,157600.0,27.378,27.3994,27.3065,27.3422,157600.0
2011-07-28 10:50:00,38.26,38.28,38.21,38.24,83600.0,27.3422,27.3565,27.3065,27.3279,83600.0
2011-07-28 11:00:00,38.24,38.35,38.21,38.34,136700.0,27.3279,27.4065,27.3065,27.3994,136700.0
2011-07-28 11:10:00,38.34,38.37,38.33,38.35,223900.0,27.3994,27.4208,27.3922,27.4065,223900.0
2011-07-28 11:20:00,38.35,38.41,38.32,38.39,89300.0,27.4065,27.4494,27.3851,27.4351,89300.0
2011-07-28 11:30:00,38.39,38.45,38.37,38.42,111300.0,27.4351,27.478,27.4208,27.4566,111300.0
2011-07-28 11:40:00,38.43,38.44,38.4,38.41,66300.0,27.4637,27.4709,27.4423,27.4494,66300.0
2011-07-28 11:50:00,38.41,38.41,38.38,38.39,116700.0,27.4494,27.4494,27.428,27.4351,116700.0
2011-07-28 12:00:00,38.39,38.43,38.38,38.42,119900.0,27.4351,27.4637,27.428,27.4566,119900.0
2011-07-28 12:10:00,38.42,38.42,38.34,38.35,54100.0,27.4566,27.4566,27.3994,27.4065,54100.0
2011-07-28 12:20:00,38.34,38.42,38.34,38.39,91100.0,27.3994,27.4566,27.3994,27.4351,91100.0
2011-07-28 12:30:00,38.38,38.4,38.32,38.33,74400.0,27.428,27.4423,27.3851,27.3922,74400.0
2011-07-28 12:40:00,38.32,38.37,38.32,38.33,79100.0,27.3851,27.4208,27.3851,27.3922,79100.0
2011-07-28 12:50:00,38.33,38.36,38.3,38.33,102100.0,27.3922,27.4137,27.3708,27.3922,102100.0
2011-07-28 13:00:00,38.34,38.35,38.29,38.3,61400.0,27.3994,27.4065,27.3637,27.3708,61400.0
2011-07-28 13:10:00,38.29,38.33,38.25,38.27,138100.0,27.3637,27.3922,27.3351,27.3494,138100.0
2011-07-28 13:20:00,38.27,38.3,38.23,38.3,91500.0,27.3494,27.3708,27.3208,27.3708,91500.0
2011-07-28 13:30:00,38.3,38.33,38.26,38.27,108600.0,27.3708,27.3922,27.3422,27.3494,108600.0
2011-07-28 13:40:00,38.28,38.31,38.23,38.26,103400.0,27.3565,27.378,27.3208,27.3422,103400.0
2011-07-28 13:50:00,38.26,38.31,38.25,38.27,103600.0,27.3422,27.378,27.3351,27.3494,103600.0
2011-07-28 14:00:00,38.27,38.29,38.22,38.24,114100.0,27.3494,27.3637,27.3136,27.3279,114100.0
2011-07-28 14:10:00,38.24,38.26,38.19,38.23,109900.0,27.3279,27.3422,27.2922,27.3208,109900.0
2011-07-28 14:20:00,38.23,38.28,38.22,38.28,104300.0,27.3208,27.3565,27.3136,27.3565,104300.0
2011-07-28 14:30:00,38.28,38.28,38.21,38.23,83700.0,27.3565,27.3565,27.3065,27.3208,83700.0
2011-07-28 14:40:00,38.23,38.3,38.23,38.3,145900.0,27.3208,27.3708,27.3208,27.3708,145900.0
2011-07-28 14:50:00,38.3,38.34,38.28,38.29,68300.0,27.3708,27.3994,27.3565,27.3637,68300.0
2011-07-28 15:00:00,38.29,38.29,38.21,38.22,66300.0,27.3637,27.3637,27.3065,27.3136,66300.0
2011-07-28 15:10:00,38.21,38.21,38.12,38.17,147900.0,27.3065,27.3065,27.2422,27.2779,147900.0
2011-07-28 15:20:00,38.16,38.16,38.05,38.05,138400.0,27.2708,27.2708,27.1921,27.1921,138400.0
2011-07-28 15:30:00,38.06,38.07,38.01,38.03,175500.0,27.1993,27.2064,27.1636,27.1779,175500.0
2011-07-28 15:40:00,38.02,38.04,37.95,37.99,324100.0,27.1707,27.185,27.1207,27.1493,324100.0
2011-07-28 15:50:00,37.99,38.05,37.98,38.0,418300.0,27.1493,27.1921,27.1421,27.1564,418300.0
2011-07-29 09:30:00,37.79,37.82,37.61,37.64,223100.0,27.0063,27.0278,26.8777,26.8991,223100.0
2011-07-29 09:40:00,37.64,37.73,37.52,37.59,126600.0,26.8991,26.9635,26.8134,26.8634,126600.0
2011-07-29 09:50:00,37.59,37.64,37.53,37.59,114500.0,26.8634,26.8991,26.8205,26.8634,114500.0
2011-07-29 10:00:00,37.59,37.77,37.57,37.7,258800.0,26.8634,26.992,26.8491,26.942,258800.0
2011-07-29 10:10:00,37.7,37.88,37.67,37.85,393100.0,26.942,27.0707,26.9206,27.0492,393100.0
2011-07-29 10:20:00,37.85,37.97,37.84,37.93,599400.0,27.0492,27.135,27.0421,27.1064,599400.0
2011-07-29 10:30:00,37.93,37.96,37.83,37.9,288200.0,27.1064,27.1278,27.0349,27.085,288200.0
2011-07-29 10:40:00,37.89,37.94,37.81,37.94,222200.0,27.0778,27.1135,27.0206,27.1135,222200.0
2011-07-29 10:50:00,37.93,38.03,37.92,37.94,184100.0,27.1064,27.1779,27.0992,27.1135,184100.0
2011-07-29 11:00:00,37.94,38.11,37.94,38.11,293300.0,27.1135,27.235,27.1135,27.235,293300.0
2011-07-29 11:10:00,38.11,38.45,38.1,38.42,935400.0,27.235,27.478,27.2279,27.4566,935400.0
2011-07-29 11:20:00,38.42,38.56,38.35,38.51,631700.0,27.4566,27.5566,27.4065,27.5209,631700.0
2011-07-29 11:30:00,38.51,38.52,38.41,38.45,362000.0,27.5209,27.528,27.4494,27.478,362000.0
2011-07-29 11:40:00,38.46,38.52,38.41,38.47,281300.0,27.4852,27.528,27.4494,27.4923,281300.0
2011-07-29 11:50:00,38.47,38.52,38.44,38.45,247500.0,27.4923,27.528,27.4709,27.478,247500.0
2011-07-29 12:00:00,38.45,38.48,38.36,38.48,305900.0,27.478,27.4994,27.4137,27.4994,305900.0
2011-07-29 12:10:00,38.48,38.48,38.37,38.4,105100.0,27.4994,27.4994,27.4208,27.4423,105100.0
2011-07-29 12:20:00,38.39,38.42,38.35,38.38,83500.0,27.4351,27.4566,27.4065,27.428,83500.0
2011-07-29 12:30:00,38.39,38.46,38.34,38.42,213000.0,27.4351,27.4852,27.3994,27.4566,213000.0
2011-07-29 12:40:00,38.42,38.42,38.31,38.32,112700.0,27.4566,27.4566,27.378,27.3851,112700.0
2011-07-29 12:50:00,38.32,38.33,38.2,38.21,211500.0,27.3851,27.3922,27.2993,27.3065,211500.0
2011-07-29 13:00:00,38.21,38.24,38.12,38.14,237300.0,27.3065,27.3279,27.2422,27.2565,237300.0
2011-07-29 13:10:00,38.15,38.15,38.08,38.08,123300.0,27.2636,27.2636,27.2136,27.2136,123300.0
2011-07-29 13:20:00,38.08,38.18,38.08,38.16,149500.0,27.2136,27.2851,27.2136,27.2708,149500.0
2011-07-29 13:30:00,38.16,38.24,38.12,38.24,304100.0,27.2708,27.3279,27.2422,27.3279,304100.0
2011-07-29 13:40:00,38.24,38.26,38.2,38.22,192800.0,27.3279,27.3422,27.2993,27.3136,192800.0
2011-07-29 13:50:00,38.23,38.23,38.11,38.15,49800.0,27.3208,27.3208,27.235,27.2636,49800.0
2011-07-29 14:00:00,38.16,38.29,38.15,38.28,163100.0,27.2708,27.3637,27.2636,27.3565,163100.0
2011-07-29 14:10:00,38.29,38.3,38.17,38.17,109000.0,27.3637,27.3708,27.2779,27.2779,109000.0
2011-07-29 14:20:00,38.18,38.18,38.12,38.13,72800.0,27.2851,27.2851,27.2422,27.2493,72800.0
2011-07-29 14:30:00,38.13,38.17,38.11,38.17,186300.0,27.2493,27.2779,27.235,27.2779,186300.0
2011-07-29 14:40:00,38.17,38.2,38.14,38.19,165800.0,27.2779,27.2993,27.2565,27.2922,165800.0
2011-07-29 14:50:00,38.19,38.28,38.18,38.23,173400.0,27.2922,27.3565,27.2851,27.3208,173400.0
2011-07-29 15:00:00,38.23,38.28,38.18,38.27,143500.0,27.3208,27.3565,27.2851,27.3494,143500.0
2011-07-29 15:10:00,38.27,38.33,38.26,38.3,201300.0,27.3494,27.3922,27.3422,27.3708,201300.0
2011-07-29 15:20:00,38.3,38.31,38.26,38.3,190500.0,27.3708,27.378,27.3422,27.3708,190500.0
2011-07-29 15:30:00,38.31,38.34,38.28,38.34,283700.0,27.378,27.3994,27.3565,27.3994,283700.0
2011-07-29 15:40:00,38.34,38.38,38.26,38.26,542500.0,27.3994,27.428,27.3422,27.3422,542500.0
2011-07-29 15:50:00,38.26,38.35,38.26,38.29,837600.0,27.3422,27.4065,27.3422,27.3637,837600.0
2011-08-01 09:30:00,38.91,38.91,38.49,38.62,441400.0,27.8067,27.8067,27.5066,27.5995,441400.0
2011-08-01 09:40:00,38.61,38.72,38.52,38.64,355400.0,27.5923,27.671,27.528,27.6138,355400.0
2011-08-01 09:50:00,38.63,38.63,38.48,38.61,227600.0,27.6066,27.6066,27.4994,27.5923,227600.0
2011-08-01 10:00:00,38.59,38.6,37.97,38.1,868700.0,27.5781,27.5852,27.135,27.2279,868700.0
2011-08-01 10:10:00,38.1,38.14,38.02,38.07,368300.0,27.2279,27.2565,27.1707,27.2064,368300.0
2011-08-01 10:20:00,38.07,38.08,37.83,37.83,281700.0,27.2064,27.2136,27.0349,27.0349,281700.0
2011-08-01 10:30:00,37.83,37.92,37.8,37.88,304700.0,27.0349,27.0992,27.0135,27.0707,304700.0
2011-08-01 10:40:00,37.89,37.91,37.8,37.81,271500.0,27.0778,27.0921,27.0135,27.0206,271500.0
2011-08-01 10:50:00,37.81,37.87,37.75,37.78,169400.0,27.0206,27.0635,26.9778,26.9992,169400.0
2011-08-01 11:00:00,37.77,37.78,37.63,37.64,274100.0,26.992,26.9992,26.892,26.8991,274100.0
2011-08-01 11:10:00,37.65,37.68,37.58,37.65,238100.0,26.9063,26.9277,26.8563,26.9063,238100.0
2011-08-01 11:20:00,37.64,37.73,37.64,37.7,183500.0,26.8991,26.9635,26.8991,26.942,183500.0
2011-08-01 11:30:00,37.7,37.7,37.49,37.51,302900.0,26.942,26.942,26.7919,26.8062,302900.0
2011-08-01 11:40:00,37.52,37.57,37.51,37.53,138200.0,26.8134,26.8491,26.8062,26.8205,138200.0
2011-08-01 11:50:00,37.53,37.64,37.52,37.56,100200.0,26.8205,26.8991,26.8134,26.842,100200.0
2011-08-01 12:00:00,37.56,37.68,37.56,37.62,230600.0,26.842,26.9277,26.842,26.8849,230600.0
2011-08-01 12:10:00,37.62,37.65,37.54,37.55,117800.0,26.8849,26.9063,26.8277,26.8348,117800.0
2011-08-01 12:20:00,37.56,37.56,37.47,37.5,150800.0,26.842,26.842,26.7777,26.7991,150800.0
2011-08-01 12:30:00,37.49,37.54,37.49,37.51,92800.0,26.7919,26.8277,26.7919,26.8062,92800.0
2011-08-01 12:40:00,37.51,37.55,37.49,37.53,339000.0,26.8062,26.8348,26.7919,26.8205,339000.0
2011-08-01 12:50:00,37.53,37.61,37.53,37.55,125500.0,26.8205,26.8777,26.8205,26.8348,125500.0
2011-08-01 13:00:00,37.55,37.61,37.5,37.51,149500.0,26.8348,26.8777,26.7991,26.8062,149500.0
2011-08-01 13:10:00,37.5,37.51,37.45,37.51,134700.0,26.7991,26.8062,26.7634,26.8062,134700.0
2011-08-01 13:20:00,37.51,37.57,37.5,37.54,164200.0,26.8062,26.8491,26.7991,26.8277,164200.0
2011-08-01 13:30:00,37.54,37.59,37.54,37.57,74300.0,26.8277,26.8634,26.8277,26.8491,74300.0
2011-08-01 13:40:00,37.57,37.64,37.56,37.59,72600.0,26.8491,26.8991,26.842,26.8634,72600.0
2011-08-01 13:50:00,37.6,37.69,37.59,37.69,92400.0,26.8706,26.9349,26.8634,26.9349,92400.0
2011-08-01 14:00:00,37.68,37.69,37.58,37.58,96100.0,26.9277,26.9349,26.8563,26.8563,96100.0
2011-08-01 14:10:00,37.58,37.59,37.51,37.52,176500.0,26.8563,26.8634,26.8062,26.8134,176500.0
2011-08-01 14:20:00,37.51,37.55,37.51,37.53,123900.0,26.8062,26.8348,26.8062,26.8205,123900.0
2011-08-01 14:30:00,37.53,37.56,37.52,37.54,119200.0,26.8205,26.842,26.8134,26.8277,119200.0
2011-08-01 14:40:00,37.55,37.67,37.54,37.66,228500.0,26.8348,26.9206,26.8277,26.9134,228500.0
2011-08-01 14:50:00,37.66,37.75,37.64,37.73,160100.0,26.9134,26.9778,26.8991,26.9635,160100.0
2011-08-01 15:00:00,37.73,37.81,37.71,37.8,198600.0,26.9635,27.0206,26.9492,27.0135,198600.0
2011-08-01 15:10:00,37.81,37.83,37.74,37.74,156300.0,27.0206,27.0349,26.9706,26.9706,156300.0
2011-08-01 15:20:00,37.74,37.85,37.74,37.85,177200.0,26.9706,27.0492,26.9706,27.0492,177200.0
2011-08-01 15:30:00,37.85,37.94,37.78,37.93,429200.0,27.0492,27.1135,26.9992,27.1064,429200.0
2011-08-01 15:40:00,37.93,38.04,37.91,37.98,737600.0,27.1064,27.185,27.0921,27.1421,737600.0
2011-08-01 15:50:00,37.99,38.01,37.9,37.95,1010200.0,27.1493,27.1636,27.085,27.1207,1010200.0
2011-08-02 09:30:00,37.82,37.84,37.6,37.65,224400.0,27.0278,27.0421,26.8706,26.9063,224400.0
2011-08-02 09:40:00,37.65,37.77,37.64,37.69,307500.0,26.9063,26.992,26.8991,26.9349,307500.0
2011-08-02 09:50:00,37.69,37.79,37.68,37.7,216100.0,26.9349,27.0063,26.9277,26.942,216100.0
2011-08-02 10:00:00,37.7,37.78,37.6,37.62,390000.0,26.942,26.9992,26.8706,26.8849,390000.0
2011-08-02 10:10:00,37.62,37.66,37.41,37.43,273600.0,26.8849,26.9134,26.7348,26.7491,273600.0
2011-08-02 10:20:00,37.43,37.46,37.3,37.4,198000.0,26.7491,26.7705,26.6562,26.7276,198000.0
2011-08-02 10:30:00,37.39,37.45,37.34,37.44,147100.0,26.7205,26.7634,26.6848,26.7562,147100.0
2011-08-02 10:40:00,37.44,37.51,37.4,37.48,131800.0,26.7562,26.8062,26.7276,26.7848,131800.0
2011-08-02 10:50:00,37.48,37.49,37.41,37.47,148100.0,26.7848,26.7919,26.7348,26.7777,148100.0
2011-08-02 11:00:00,37.46,37.47,37.39,37.39,174400.0,26.7705,26.7777,26.7205,26.7205,174400.0
2011-08-02 11:10:00,37.39,37.45,37.39,37.43,217100.0,26.7205,26.7634,26.7205,26.7491,217100.0
2011-08-02 11:20:00,37.43,37.45,37.39,37.43,179400.0,26.7491,26.7634,26.7205,26.7491,179400.0
2011-08-02 11:30:00,37.43,37.46,37.41,37.46,153300.0,26.7491,26.7705,26.7348,26.7705,153300.0
2011-08-02 11:40:00,37.47,37.47,37.41,37.46,165400.0,26.7777,26.7777,26.7348,26.7705,165400.0
2011-08-02 11:50:00,37.46,37.53,37.45,37.49,197200.0,26.7705,26.8205,26.7634,26.7919,197200.0
2011-08-02 12:00:00,37.48,37.51,37.46,37.5,122500.0,26.7848,26.8062,26.7705,26.7991,122500.0
2011-08-02 12:10:00,37.51,37.58,37.44,37.58,418300.0,26.8062,26.8563,26.7562,26.8563,418300.0
2011-08-02 12:20:00,37.58,37.72,37.58,37.72,268300.0,26.8563,26.9563,26.8563,26.9563,268300.0
2011-08-02 12:30:00,37.71,37.72,37.56,37.6,298000.0,26.9492,26.9563,26.842,26.8706,298000.0
2011-08-02 12:40:00,37.61,37.66,37.44,37.45,722700.0,26.8777,26.9134,26.7562,26.7634,722700.0
2011-08-02 12:50:00,37.45,37.46,37.36,37.41,183400.0,26.7634,26.7705,26.699,26.7348,183400.0
2011-08-02 13:00:00,37.41,37.49,37.41,37.49,139400.0,26.7348,26.7919,26.7348,26.7919,139400.0
2011-08-02 13:10:00,37.49,37.61,37.48,37.6,176100.0,26.7919,26.8777,26.7848,26.8706,176100.0
2011-08-02 13:20:00,37.6,37.63,37.57,37.58,186200.0,26.8706,26.892,26.8491,26.8563,186200.0
2011-08-02 13:30:00,37.57,37.59,37.48,37.52,253300.0,26.8491,26.8634,26.7848,26.8134,253300.0
2011-08-02 13:40:00,37.53,37.62,37.52,37.56,174700.0,26.8205,26.8849,26.8134,26.842,174700.0
2011-08-02 13:50:00,37.56,37.57,37.39,37.41,148500.0,26.842,26.8491,26.7205,26.7348,148500.0
2011-08-02 14:00:00,37.42,37.48,37.39,37.41,176400.0,26.7419,26.7848,26.7205,26.7348,176400.0
2011-08-02 14:10:00,37.41,37.45,37.4,37.43,151100.0,26.7348,26.7634,26.7276,26.7491,151100.0
2011-08-02 14:20:00,37.44,37.44,37.36,37.37,129000.0,26.7562,26.7562,26.699,26.7062,129000.0
2011-08-02 14:30:00,37.38,37.38,37.33,37.33,134400.0,26.7133,26.7133,26.6776,26.6776,134400.0
2011-08-02 14:40:00,37.33,37.36,37.3,37.35,135900.0,26.6776,26.699,26.6562,26.6919,135900.0
2011-08-02 14:50:00,37.35,37.42,37.34,37.39,123500.0,26.6919,26.7419,26.6848,26.7205,123500.0
2011-08-02 15:00:00,37.39,37.44,37.38,37.43,134800.0,26.7205,26.7562,26.7133,26.7491,134800.0
2011-08-02 15:10:00,37.42,37.44,37.33,37.34,203200.0,26.7419,26.7562,26.6776,26.6848,203200.0
2011-08-02 15:20:00,37.33,37.34,37.25,37.26,221900.0,26.6776,26.6848,26.6204,26.6276,221900.0
2011-08-02 15:30:00,37.26,37.34,37.25,37.26,373400.0,26.6276,26.6848,26.6204,26.6276,373400.0
2011-08-02 15:40:00,37.27,37.32,37.19,37.23,692600.0,26.6347,26.6705,26.5776,26.6061,692600.0
2011-08-02 15:50:00,37.23,37.23,37.14,37.16,1119900.0,26.6061,26.6061,26.5418,26.5561,1119900.0
2011-08-03 09:30:00,37.13,37.28,37.1,37.14,298400.0,26.5347,26.6419,26.5132,26.5418,298400.0
2011-08-03 09:40:00,37.15,37.22,37.12,37.19,368200.0,26.549,26.599,26.5275,26.5776,368200.0
2011-08-03 09:50:00,37.19,37.39,37.17,37.33,489600.0,26.5776,26.7205,26.5633,26.6776,489600.0
2011-08-03 10:00:00,37.33,37.47,37.25,37.27,283500.0,26.6776,26.7777,26.6204,26.6347,283500.0
2011-08-03 10:10:00,37.27,37.33,37.2,37.2,271400.0,26.6347,26.6776,26.5847,26.5847,271400.0
2011-08-03 10:20:00,37.2,37.21,37.01,37.05,250000.0,26.5847,26.5918,26.4489,26.4775,250000.0
2011-08-03 10:30:00,37.05,37.09,36.68,36.77,545300.0,26.4775,26.5061,26.2131,26.2774,545300.0
2011-08-03 10:40:00,36.77,36.81,36.67,36.8,294500.0,26.2774,26.306,26.2059,26.2988,294500.0
2011-08-03 10:50:00,36.8,37.0,36.77,37.0,227600.0,26.2988,26.4418,26.2774,26.4418,227600.0
2011-08-03 11:00:00,37.0,37.04,36.89,36.9,166100.0,26.4418,26.4704,26.3632,26.3703,166100.0
2011-08-03 11:10:00,36.89,37.16,36.87,37.08,300000.0,26.3632,26.5561,26.3489,26.4989,300000.0
2011-08-03 11:20:00,37.08,37.09,36.95,36.99,181200.0,26.4989,26.5061,26.406,26.4346,181200.0
2011-08-03 11:30:00,36.99,37.03,36.95,36.96,151800.0,26.4346,26.4632,26.406,26.4132,151800.0
2011-08-03 11:40:00,36.96,36.97,36.87,36.89,118900.0,26.4132,26.4203,26.3489,26.3632,118900.0
2011-08-03 11:50:00,36.89,36.96,36.86,36.87,117100.0,26.3632,26.4132,26.3417,26.3489,117100.0
2011-08-03 12:00:00,36.88,36.88,36.79,36.83,156600.0,26.356,26.356,26.2917,26.3203,156600.0
2011-08-03 12:10:00,36.83,36.86,36.75,36.78,107700.0,26.3203,26.3417,26.2631,26.2846,107700.0
2011-08-03 12:20:00,36.78,36.83,36.76,36.82,86200.0,26.2846,26.3203,26.2703,26.3131,86200.0
2011-08-03 12:30:00,36.81,36.86,36.79,36.81,134100.0,26.306,26.3417,26.2917,26.306,134100.0
2011-08-03 12:40:00,36.81,36.86,36.77,36.85,75200.0,26.306,26.3417,26.2774,26.3346,75200.0
2011-08-03 12:50:00,36.85,36.89,36.8,36.82,185600.0,26.3346,26.3632,26.2988,26.3131,185600.0
2011-08-03 13:00:00,36.83,36.84,36.78,36.82,87100.0,26.3203,26.3274,26.2846,26.3131,87100.0
2011-08-03 13:10:00,36.83,36.92,36.81,36.91,96000.0,26.3203,26.3846,26.306,26.3775,96000.0
2011-08-03 13:20:00,36.9,36.97,36.86,36.95,113100.0,26.3703,26.4203,26.3417,26.406,113100.0
2011-08-03 13:30:00,36.95,37.13,36.94,37.11,156000.0,26.406,26.5347,26.3989,26.5204,156000.0
2011-08-03 13:40:00,37.12,37.31,37.11,37.21,246800.0,26.5275,26.6633,26.5204,26.5918,246800.0
2011-08-03 13:50:00,37.2,37.23,37.18,37.21,195300.0,26.5847,26.6061,26.5704,26.5918,195300.0
2011-08-03 14:00:00,37.21,37.28,37.17,37.18,159200.0,26.5918,26.6419,26.5633,26.5704,159200.0
2011-08-03 14:10:00,37.19,37.24,37.14,37.16,151800.0,26.5776,26.6133,26.5418,26.5561,151800.0
2011-08-03 14:20:00,37.15,37.21,37.05,37.07,166900.0,26.549,26.5918,26.4775,26.4918,166900.0
2011-08-03 14:30:00,37.07,37.13,37.0,37.05,127600.0,26.4918,26.5347,26.4418,26.4775,127600.0
2011-08-03 14:40:00,37.05,37.13,37.02,37.06,189300.0,26.4775,26.5347,26.4561,26.4847,189300.0
2011-08-03 14:50:00,37.07,37.18,37.04,37.12,122600.0,26.4918,26.5704,26.4704,26.5275,122600.0
2011-08-03 15:00:00,37.12,37.2,37.08,37.08,171000.0,26.5275,26.5847,26.4989,26.4989,171000.0
2011-08-03 15:10:00,37.08,37.23,37.07,37.23,219500.0,26.4989,26.6061,26.4918,26.6061,219500.0
2011-08-03 15:20:00,37.23,37.3,37.21,37.23,166900.0,26.6061,26.6562,26.5918,26.6061,166900.0
2011-08-03 15:30:00,37.22,37.25,37.18,37.23,225400.0,26.599,26.6204,26.5704,26.6061,225400.0
2011-08-03 15:40:00,37.23,37.3,37.21,37.26,252400.0,26.6061,26.6562,26.5918,26.6276,252400.0
2011-08-03 15:50:00,37.25,37.32,37.25,37.31,429000.0,26.6204,26.6705,26.6204,26.6633,429000.0
2011-08-04 09:30:00,36.92,36.92,36.66,36.78,248100.0,26.3846,26.3846,26.1988,26.2846,248100.0
2011-08-04 09:40:00,36.77,36.81,36.53,36.57,267900.0,26.2774,26.306,26.1059,26.1345,267900.0
2011-08-04 09:50:00,36.57,36.78,36.53,36.75,283400.0,26.1345,26.2846,26.1059,26.2631,283400.0
2011-08-04 10:00:00,36.75,36.78,36.66,36.71,295400.0,26.2631,26.2846,26.1988,26.2345,295400.0
2011-08-04 10:10:00,36.71,36.73,36.56,36.57,279200.0,26.2345,26.2488,26.1273,26.1345,279200.0
2011-08-04 10:20:00,36.56,36.85,36.55,36.73,224500.0,26.1273,26.3346,26.1202,26.2488,224500.0
2011-08-04 10:30:00,36.74,36.85,36.73,36.74,182700.0,26.256,26.3346,26.2488,26.256,182700.0
2011-08-04 10:40:00,36.73,36.73,36.52,36.62,233700.0,26.2488,26.2488,26.0987,26.1702,233700.0
2011-08-04 10:50:00,36.63,36.63,36.51,36.57,298800.0,26.1774,26.1774,26.0916,26.1345,298800.0
2011-08-04 11:00:00,36.57,36.62,36.43,36.56,327900.0,26.1345,26.1702,26.0344,26.1273,327900.0
2011-08-04 11:10:00,36.56,36.6,36.47,36.59,190600.0,26.1273,26.1559,26.063,26.1488,190600.0
2011-08-04 11:20:00,36.6,36.62,36.36,36.38,311600.0,26.1559,26.1702,25.9844,25.9987,311600.0
2011-08-04 11:30:00,36.38,36.5,36.38,36.45,163600.0,25.9987,26.0845,25.9987,26.0487,163600.0
2011-08-04 11:40:00,36.44,36.44,36.2,36.3,313500.0,26.0416,26.0416,25.8701,25.9415,313500.0
2011-08-04 11:50:00,36.31,36.36,36.24,36.33,172300.0,25.9487,25.9844,25.8986,25.963,172300.0
2011-08-04 12:00:00,36.33,36.35,36.25,36.3,283500.0,25.963,25.9773,25.9058,25.9415,283500.0
2011-08-04 12:10:00,36.29,36.38,36.27,36.34,256400.0,25.9344,25.9987,25.9201,25.9701,256400.0
2011-08-04 12:20:00,36.33,36.45,36.31,36.4,267900.0,25.963,26.0487,25.9487,26.013,267900.0
2011-08-04 12:30:00,36.41,36.58,36.41,36.57,190600.0,26.0201,26.1416,26.0201,26.1345,190600.0
2011-08-04 12:40:00,36.58,36.59,36.5,36.55,88300.0,26.1416,26.1488,26.0845,26.1202,88300.0
2011-08-04 12:50:00,36.55,36.58,36.5,36.52,157500.0,26.1202,26.1416,26.0845,26.0987,157500.0
2011-08-04 13:00:00,36.52,36.6,36.5,36.54,118800.0,26.0987,26.1559,26.0845,26.113,118800.0
2011-08-04 13:10:00,36.54,36.54,36.41,36.47,119500.0,26.113,26.113,26.0201,26.063,119500.0
2011-08-04 13:20:00,36.47,36.57,36.47,36.56,114400.0,26.063,26.1345,26.063,26.1273,114400.0
2011-08-04 13:30:00,36.55,36.58,36.48,36.52,149200.0,26.1202,26.1416,26.0702,26.0987,149200.0
2011-08-04 13:40:00,36.52,36.56,36.36,36.41,121600.0,26.0987,26.1273,25.9844,26.0201,121600.0
2011-08-04 13:50:00,36.41,36.5,36.37,36.42,148600.0,26.0201,26.0845,25.9915,26.0273,148600.0
2011-08-04 14:00:00,36.44,36.45,36.29,36.32,270300.0,26.0416,26.0487,25.9344,25.9558,270300.0
2011-08-04 14:10:00,36.31,36.34,36.2,36.23,312300.0,25.9487,25.9701,25.8701,25.8915,312300.0
2011-08-04 14:20:00,36.22,36.29,36.16,36.23,222200.0,25.8844,25.9344,25.8415,25.8915,222200.0
2011-08-04 14:30:00,36.23,36.39,36.2,36.34,212000.0,25.8915,26.0058,25.8701,25.9701,212000.0
2011-08-04 14:40:00,36.34,36.45,36.33,36.38,174500.0,25.9701,26.0487,25.963,25.9987,174500.0
2011-08-04 14:50:00,36.38,36.42,36.3,36.33,204500.0,25.9987,26.0273,25.9415,25.963,204500.0
2011-08-04 15:00:00,36.33,36.44,36.26,36.38,199100.0,25.963,26.0416,25.9129,25.9987,199100.0
2011-08-04 15:10:00,36.39,36.42,36.17,36.2,183200.0,26.0058,26.0273,25.8486,25.8701,183200.0
2011-08-04 15:20:00,36.19,36.22,36.02,36.03,333500.0,25.8629,25.8844,25.7414,25.7486,333500.0
2011-08-04 15:30:00,36.03,36.16,35.98,36.08,545400.0,25.7486,25.8415,25.7128,25.7843,545400.0
2011-08-04 15:40:00,36.09,36.13,35.97,36.02,800900.0,25.7914,25.82,25.7057,25.7414,800900.0
2011-08-04 15:50:00,36.03,36.05,35.84,35.88,955100.0,25.7486,25.7629,25.6128,25.6414,955100.0
2011-08-05 09:30:00,36.04,36.4,36.01,36.34,571200.0,25.7557,26.013,25.7343,25.9701,571200.0
2011-08-05 09:40:00,36.34,36.35,36.1,36.1,250600.0,25.9701,25.9773,25.7986,25.7986,250600.0
2011-08-05 09:50:00,36.1,36.14,35.6,35.67,626500.0,25.7986,25.8272,25.4413,25.4913,626500.0
2011-08-05 10:00:00,35.68,35.79,35.57,35.77,578500.0,25.4984,25.5771,25.4198,25.5628,578500.0
2011-08-05 10:10:00,35.77,35.98,35.67,35.98,465100.0,25.5628,25.7128,25.4913,25.7128,465100.0
2011-08-05 10:20:00,35.98,36.09,35.92,35.98,199100.0,25.7128,25.7914,25.67,25.7128,199100.0
2011-08-05 10:30:00,35.97,36.02,35.77,35.88,256800.0,25.7057,25.7414,25.5628,25.6414,256800.0
2011-08-05 10:40:00,35.87,35.88,35.7,35.74,408700.0,25.6342,25.6414,25.5127,25.5413,408700.0
2011-08-05 10:50:00,35.74,35.86,35.68,35.86,324100.0,25.5413,25.6271,25.4984,25.6271,324100.0
2011-08-05 11:00:00,35.85,35.86,35.68,35.7,386200.0,25.6199,25.6271,25.4984,25.5127,386200.0
2011-08-05 11:10:00,35.71,35.76,35.55,35.71,415700.0,25.5199,25.5556,25.4055,25.5199,415700.0
2011-08-05 11:20:00,35.72,35.94,35.66,35.75,479800.0,25.527,25.6843,25.4842,25.5485,479800.0
2011-08-05 11:30:00,35.74,35.84,35.66,35.69,211900.0,25.5413,25.6128,25.4842,25.5056,211900.0
2011-08-05 11:40:00,35.67,35.72,35.54,35.57,271900.0,25.4913,25.527,25.3984,25.4198,271900.0
2011-08-05 11:50:00,35.57,35.65,35.32,35.42,446700.0,25.4198,25.477,25.2412,25.3126,446700.0
2011-08-05 12:00:00,35.42,35.49,35.39,35.46,434000.0,25.3126,25.3627,25.2912,25.3412,434000.0
2011-08-05 12:10:00,35.46,35.96,35.45,35.77,693700.0,25.3412,25.6985,25.3341,25.5628,693700.0
2011-08-05 12:20:00,35.78,35.92,35.67,35.83,398400.0,25.5699,25.67,25.4913,25.6056,398400.0
2011-08-05 12:30:00,35.83,36.14,35.78,36.1,389200.0,25.6056,25.8272,25.5699,25.7986,389200.0
2011-08-05 12:40:00,36.09,36.34,36.01,36.25,396700.0,25.7914,25.9701,25.7343,25.9058,396700.0
2011-08-05 12:50:00,36.26,36.42,36.22,36.36,386500.0,25.9129,26.0273,25.8844,25.9844,386500.0
2011-08-05 13:00:00,36.35,36.49,36.18,36.41,391300.0,25.9773,26.0773,25.8558,26.0201,391300.0
2011-08-05 13:10:00,36.41,36.59,36.37,36.57,337500.0,26.0201,26.1488,25.9915,26.1345,337500.0
2011-08-05 13:20:00,36.56,36.59,36.47,36.52,227800.0,26.1273,26.1488,26.063,26.0987,227800.0
2011-08-05 13:30:00,36.53,36.55,36.33,36.39,270900.0,26.1059,26.1202,25.963,26.0058,270900.0
2011-08-05 13:40:00,36.4,36.54,36.07,36.52,301100.0,26.013,26.113,25.7772,26.0987,301100.0
2011-08-05 13:50:00,36.5,36.72,36.48,36.72,390200.0,26.0845,26.2417,26.0702,26.2417,390200.0
2011-08-05 14:00:00,36.71,36.72,36.48,36.5,476500.0,26.2345,26.2417,26.0702,26.0845,476500.0
2011-08-05 14:10:00,36.49,36.53,36.39,36.48,217200.0,26.0773,26.1059,26.0058,26.0702,217200.0
2011-08-05 14:20:00,36.48,36.57,36.4,36.4,204800.0,26.0702,26.1345,26.013,26.013,204800.0
2011-08-05 14:30:00,36.4,36.48,36.35,36.48,124300.0,26.013,26.0702,25.9773,26.0702,124300.0
2011-08-05 14:40:00,36.48,36.49,36.31,36.32,118000.0,26.0702,26.0773,25.9487,25.9558,118000.0
2011-08-05 14:50:00,36.32,36.33,36.14,36.24,250900.0,25.9558,25.963,25.8272,25.8986,250900.0
2011-08-05 15:00:00,36.24,36.32,35.97,36.04,718000.0,25.8986,25.9558,25.7057,25.7557,718000.0
2011-08-05 15:10:00,36.04,36.18,35.97,36.06,208000.0,25.7557,25.8558,25.7057,25.77,208000.0
2011-08-05 15:20:00,36.05,36.19,35.97,35.98,233800.0,25.7629,25.8629,25.7057,25.7128,233800.0
2011-08-05 15:30:00,35.98,36.3,35.98,36.28,340600.0,25.7128,25.9415,25.7128,25.9272,340600.0
2011-08-05 15:40:00,36.29,36.35,36.18,36.22,424700.0,25.9344,25.9773,25.8558,25.8844,424700.0
2011-08-05 15:50:00,36.22,36.33,36.17,36.22,475500.0,25.8844,25.963,25.8486,25.8844,475500.0
2011-08-08 09:30:00,35.52,36.0,35.49,35.87,432200.0,25.3841,25.7271,25.3627,25.6342,432200.0
2011-08-08 09:40:00,35.88,35.93,35.6,35.6,350100.0,25.6414,25.6771,25.4413,25.4413,350100.0
2011-08-08 09:50:00,35.59,35.77,35.49,35.77,529900.0,25.4341,25.5628,25.3627,25.5628,529900.0
2011-08-08 10:00:00,35.76,35.89,35.67,35.8,513300.0,25.5556,25.6485,25.4913,25.5842,513300.0
2011-08-08 10:10:00,35.8,35.82,35.4,35.46,502200.0,25.5842,25.5985,25.2983,25.3412,502200.0
2011-08-08 10:20:00,35.46,35.48,35.17,35.26,516700.0,25.3412,25.3555,25.134,25.1983,516700.0
2011-08-08 10:30:00,35.27,35.36,35.12,35.2,372100.0,25.2054,25.2698,25.0982,25.1554,372100.0
2011-08-08 10:40:00,35.19,35.37,35.15,35.34,285200.0,25.1483,25.2769,25.1197,25.2555,285200.0
2011-08-08 10:50:00,35.35,35.36,35.13,35.19,255600.0,25.2626,25.2698,25.1054,25.1483,255600.0
2011-08-08 11:00:00,35.18,35.43,35.11,35.41,287200.0,25.1411,25.3198,25.0911,25.3055,287200.0
2011-08-08 11:10:00,35.41,35.51,35.37,35.41,348500.0,25.3055,25.377,25.2769,25.3055,348500.0
2011-08-08 11:20:00,35.41,35.45,35.3,35.4,238100.0,25.3055,25.3341,25.2269,25.2983,238100.0
2011-08-08 11:30:00,35.4,35.41,35.26,35.32,212400.0,25.2983,25.3055,25.1983,25.2412,212400.0
2011-08-08 11:40:00,35.32,35.39,35.26,35.35,152900.0,25.2412,25.2912,25.1983,25.2626,152900.0
2011-08-08 11:50:00,35.34,35.4,35.31,35.32,156600.0,25.2555,25.2983,25.234,25.2412,156600.0
2011-08-08 12:00:00,35.33,35.34,35.12,35.21,176500.0,25.2483,25.2555,25.0982,25.1626,176500.0
2011-08-08 12:10:00,35.21,35.33,35.2,35.23,173500.0,25.1626,25.2483,25.1554,25.1769,173500.0
2011-08-08 12:20:00,35.23,35.32,35.16,35.19,167200.0,25.1769,25.2412,25.1268,25.1483,167200.0
2011-08-08 12:30:00,35.19,35.31,35.19,35.29,193200.0,25.1483,25.234,25.1483,25.2197,193200.0
2011-08-08 12:40:00,35.29,35.47,35.29,35.44,228000.0,25.2197,25.3484,25.2197,25.3269,228000.0
2011-08-08 12:50:00,35.44,35.53,35.41,35.47,248300.0,25.3269,25.3912,25.3055,25.3484,248300.0
2011-08-08 13:00:00,35.47,35.54,35.34,35.34,126400.0,25.3484,25.3984,25.2555,25.2555,126400.0
2011-08-08 13:10:00,35.35,35.39,35.23,35.31,155300.0,25.2626,25.2912,25.1769,25.234,155300.0
2011-08-08 13:20:00,35.31,35.37,35.23,35.31,155100.0,25.234,25.2769,25.1769,25.234,155100.0
2011-08-08 13:30:00,35.32,35.32,35.13,35.15,261800.0,25.2412,25.2412,25.1054,25.1197,261800.0
2011-08-08 13:40:00,35.15,35.2,35.06,35.16,216000.0,25.1197,25.1554,25.0554,25.1268,216000.0
2011-08-08 13:50:00,35.15,35.26,35.04,35.06,359900.0,25.1197,25.1983,25.0411,25.0554,359900.0
2011-08-08 14:00:00,35.05,35.25,35.04,35.15,278500.0,25.0482,25.1911,25.0411,25.1197,278500.0
2011-08-08 14:10:00,35.16,35.25,34.9,35.02,362500.0,25.1268,25.1911,24.941,25.0268,362500.0
2011-08-08 14:20:00,35.02,35.07,34.65,34.9,526500.0,25.0268,25.0625,24.7624,24.941,526500.0
2011-08-08 14:30:00,34.9,35.11,34.8,35.01,332300.0,24.941,25.0911,24.8696,25.0196,332300.0
2011-08-08 14:40:00,35.02,35.2,34.98,35.05,516500.0,25.0268,25.1554,24.9982,25.0482,516500.0
2011-08-08 14:50:00,35.06,35.13,34.86,34.93,237400.0,25.0554,25.1054,24.9124,24.9625,237400.0
2011-08-08 15:00:00,34.93,35.24,34.92,35.22,202500.0,24.9625,25.184,24.9553,25.1697,202500.0
2011-08-08 15:10:00,35.22,35.49,35.11,35.4,362900.0,25.1697,25.3627,25.0911,25.2983,362900.0
2011-08-08 15:20:00,35.4,35.44,35.23,35.25,594900.0,25.2983,25.3269,25.1769,25.1911,594900.0
2011-08-08 15:30:00,35.25,35.3,35.11,35.19,660000.0,25.1911,25.2269,25.0911,25.1483,660000.0
2011-08-08 15:40:00,35.2,35.24,34.77,34.85,550000.0,25.1554,25.184,24.8481,24.9053,550000.0
2011-08-08 15:50:00,34.84,35.04,34.8,34.83,1261700.0,24.8981,25.0411,24.8696,24.891,1261700.0
2011-08-09 09:30:00,35.15,35.26,34.83,34.86,606900.0,25.1197,25.1983,24.891,24.9124,606900.0
2011-08-09 09:40:00,34.86,34.88,34.43,34.57,618100.0,24.9124,24.9267,24.6051,24.7052,618100.0
2011-08-09 09:50:00,34.58,35.06,34.58,35.01,615500.0,24.7123,25.0554,24.7123,25.0196,615500.0
2011-08-09 10:00:00,35.02,35.23,34.94,35.08,1034400.0,25.0268,25.1769,24.9696,25.0697,1034400.0
2011-08-09 10:10:00,35.08,35.24,35.03,35.21,647500.0,25.0697,25.184,25.0339,25.1626,647500.0
2011-08-09 10:20:00,35.22,35.36,35.17,35.35,675100.0,25.1697,25.2698,25.134,25.2626,675100.0
2011-08-09 10:30:00,35.35,35.39,35.14,35.14,610200.0,25.2626,25.2912,25.1125,25.1125,610200.0
2011-08-09 10:40:00,35.14,35.17,35.02,35.14,448000.0,25.1125,25.134,25.0268,25.1125,448000.0
2011-08-09 10:50:00,35.15,35.26,35.04,35.06,929500.0,25.1197,25.1983,25.0411,25.0554,929500.0
2011-08-09 11:00:00,35.07,35.11,34.87,34.9,541700.0,25.0625,25.0911,24.9196,24.941,541700.0
2011-08-09 11:10:00,34.91,35.05,34.77,35.05,781600.0,24.9482,25.0482,24.8481,25.0482,781600.0
2011-08-09 11:20:00,35.05,35.11,34.99,35.11,483900.0,25.0482,25.0911,25.0053,25.0911,483900.0
2011-08-09 11:30:00,35.11,35.15,35.0,35.03,350700.0,25.0911,25.1197,25.0125,25.0339,350700.0
2011-08-09 11:40:00,35.04,35.06,34.87,34.88,336700.0,25.0411,25.0554,24.9196,24.9267,336700.0
2011-08-09 11:50:00,34.88,35.0,34.86,34.96,299900.0,24.9267,25.0125,24.9124,24.9839,299900.0
2011-08-09 12:00:00,34.97,35.02,34.78,34.86,384500.0,24.991,25.0268,24.8553,24.9124,384500.0
2011-08-09 12:10:00,34.87,35.01,34.81,35.01,460500.0,24.9196,25.0196,24.8767,25.0196,460500.0
2011-08-09 12:20:00,35.0,35.08,34.96,34.96,140800.0,25.0125,25.0697,24.9839,24.9839,140800.0
2011-08-09 12:30:00,34.97,35.02,34.94,35.02,179500.0,24.991,25.0268,24.9696,25.0268,179500.0
2011-08-09 12:40:00,35.02,35.06,34.92,34.94,198000.0,25.0268,25.0554,24.9553,24.9696,198000.0
2011-08-09 12:50:00,34.94,34.94,34.82,34.82,195800.0,24.9696,24.9696,24.8839,24.8839,195800.0
2011-08-09 13:00:00,34.82,34.87,34.76,34.81,230700.0,24.8839,24.9196,24.841,24.8767,230700.0
2011-08-09 13:10:00,34.81,34.84,34.77,34.79,171600.0,24.8767,24.8981,24.8481,24.8624,171600.0
2011-08-09 13:20:00,34.79,34.81,34.71,34.73,247800.0,24.8624,24.8767,24.8052,24.8195,247800.0
2011-08-09 13:30:00,34.73,34.76,34.65,34.67,235100.0,24.8195,24.841,24.7624,24.7767,235100.0
2011-08-09 13:40:00,34.68,34.7,34.55,34.59,304500.0,24.7838,24.7981,24.6909,24.7195,304500.0
2011-08-09 13:50:00,34.59,34.63,34.46,34.59,285000.0,24.7195,24.7481,24.6266,24.7195,285000.0
2011-08-09 14:00:00,34.59,34.65,34.49,34.5,367100.0,24.7195,24.7624,24.648,24.6552,367100.0
2011-08-09 14:10:00,34.5,35.0,34.48,34.68,314700.0,24.6552,25.0125,24.6409,24.7838,314700.0
2011-08-09 14:20:00,34.64,34.64,34.16,34.55,949200.0,24.7552,24.7552,24.4122,24.6909,949200.0
2011-08-09 14:30:00,34.56,34.65,34.28,34.35,924800.0,24.698,24.7624,24.4979,24.548,924800.0
2011-08-09 14:40:00,34.34,34.34,33.75,34.11,1396800.0,24.5408,24.5408,24.1192,24.3765,1396800.0
2011-08-09 14:50:00,34.11,34.52,34.11,34.31,625900.0,24.3765,24.6695,24.3765,24.5194,625900.0
2011-08-09 15:00:00,34.29,34.58,34.13,34.52,425600.0,24.5051,24.7123,24.3907,24.6695,425600.0
2011-08-09 15:10:00,34.52,35.15,34.5,35.02,946900.0,24.6695,25.1197,24.6552,25.0268,946900.0
2011-08-09 15:20:00,35.01,35.16,34.87,35.13,531700.0,25.0196,25.1268,24.9196,25.1054,531700.0
2011-08-09 15:30:00,35.13,35.15,34.91,35.01,587400.0,25.1054,25.1197,24.9482,25.0196,587400.0
2011-08-09 15:40:00,35.01,35.39,34.99,35.33,642000.0,25.0196,25.2912,25.0053,25.2483,642000.0
2011-08-09 15:50:00,35.33,35.65,35.26,35.65,1152400.0,25.2483,25.477,25.1983,25.477,1152400.0
2011-08-10 09:30:00,35.22,35.32,34.87,35.08,546000.0,25.1697,25.2412,24.9196,25.0697,546000.0
2011-08-10 09:40:00,35.07,35.59,34.97,35.53,533600.0,25.0625,25.4341,24.991,25.3912,533600.0
2011-08-10 09:50:00,35.53,35.6,35.21,35.21,430100.0,25.3912,25.4413,25.1626,25.1626,430100.0
2011-08-10 10:00:00,35.21,35.27,35.0,35.0,458600.0,25.1626,25.2054,25.0125,25.0125,458600.0
2011-08-10 10:10:00,35.0,35.12,34.83,34.99,526900.0,25.0125,25.0982,24.891,25.0053,526900.0
2011-08-10 10:20:00,34.99,35.06,34.7,34.79,500800.0,25.0053,25.0554,24.7981,24.8624,500800.0
2011-08-10 10:30:00,34.79,35.17,34.67,35.06,434000.0,24.8624,25.134,24.7767,25.0554,434000.0
2011-08-10 10:40:00,35.06,35.18,34.93,34.99,566600.0,25.0554,25.1411,24.9625,25.0053,566600.0
2011-08-10 10:50:00,34.98,34.98,34.71,34.87,332400.0,24.9982,24.9982,24.8052,24.9196,332400.0
2011-08-10 11:00:00,34.87,34.87,34.52,34.67,375300.0,24.9196,24.9196,24.6695,24.7767,375300.0
2011-08-10 11:10:00,34.67,34.97,34.61,34.84,311800.0,24.7767,24.991,24.7338,24.8981,311800.0
2011-08-10 11:20:00,34.84,34.87,34.64,34.66,229100.0,24.8981,24.9196,24.7552,24.7695,229100.0
2011-08-10 11:30:00,34.67,34.85,34.65,34.77,295400.0,24.7767,24.9053,24.7624,24.8481,295400.0
2011-08-10 11:40:00,34.77,34.94,34.74,34.76,344800.0,24.8481,24.9696,24.8267,24.841,344800.0
2011-08-10 11:50:00,34.76,35.03,34.76,34.96,207900.0,24.841,25.0339,24.841,24.9839,207900.0
2011-08-10 12:00:00,34.96,35.1,34.84,34.98,359800.0,24.9839,25.084,24.8981,24.9982,359800.0
2011-08-10 12:10:00,34.97,35.09,34.91,35.07,136900.0,24.991,25.0768,24.9482,25.0625,136900.0
2011-08-10 12:20:00,35.07,35.1,34.98,34.99,350200.0,25.0625,25.084,24.9982,25.0053,350200.0
2011-08-10 12:30:00,34.98,35.05,34.82,34.83,139100.0,24.9982,25.0482,24.8839,24.891,139100.0
2011-08-10 12:40:00,34.83,34.92,34.77,34.88,184600.0,24.891,24.9553,24.8481,24.9267,184600.0
2011-08-10 12:50:00,34.89,34.99,34.85,34.95,100500.0,24.9339,25.0053,24.9053,24.9768,100500.0
2011-08-10 13:00:00,34.94,35.0,34.86,34.96,235300.0,24.9696,25.0125,24.9124,24.9839,235300.0
2011-08-10 13:10:00,34.95,35.01,34.77,34.78,185700.0,24.9768,25.0196,24.8481,24.8553,185700.0
2011-08-10 13:20:00,34.77,34.96,34.68,34.94,263700.0,24.8481,24.9839,24.7838,24.9696,263700.0
2011-08-10 13:30:00,34.94,35.02,34.87,34.95,180600.0,24.9696,25.0268,24.9196,24.9768,180600.0
2011-08-10 13:40:00,34.95,35.13,34.9,35.05,218700.0,24.9768,25.1054,24.941,25.0482,218700.0
2011-08-10 13:50:00,35.04,35.18,35.03,35.14,180700.0,25.0411,25.1411,25.0339,25.1125,180700.0
2011-08-10 14:00:00,35.14,35.4,35.1,35.36,428700.0,25.1125,25.2983,25.084,25.2698,428700.0
2011-08-10 14:10:00,35.37,35.57,35.35,35.39,550000.0,25.2769,25.4198,25.2626,25.2912,550000.0
2011-08-10 14:20:00,35.39,35.56,35.31,35.33,486800.0,25.2912,25.4127,25.234,25.2483,486800.0
2011-08-10 14:30:00,35.32,35.39,35.09,35.11,277000.0,25.2412,25.2912,25.0768,25.0911,277000.0
2011-08-10 14:40:00,35.11,35.33,35.11,35.25,196900.0,25.0911,25.2483,25.0911,25.1911,196900.0
2011-08-10 14:50:00,35.24,35.24,35.05,35.05,198600.0,25.184,25.184,25.0482,25.0482,198600.0
2011-08-10 15:00:00,35.05,35.12,34.9,34.93,278300.0,25.0482,25.0982,24.941,24.9625,278300.0
2011-08-10 15:10:00,34.94,35.04,34.83,34.89,286900.0,24.9696,25.0411,24.891,24.9339,286900.0
2011-08-10 15:20:00,34.89,35.05,34.82,34.85,385900.0,24.9339,25.0482,24.8839,24.9053,385900.0
2011-08-10 15:30:00,34.85,34.86,34.65,34.77,465700.0,24.9053,24.9124,24.7624,24.8481,465700.0
2011-08-10 15:40:00,34.76,34.92,34.65,34.76,536800.0,24.841,24.9553,24.7624,24.841,536800.0
2011-08-10 15:50:00,34.76,34.78,34.4,34.48,1229900.0,24.841,24.8553,24.5837,24.6409,1229900.0
2011-08-11 09:30:00,33.98,34.2,33.86,34.18,589600.0,24.6206,24.78,24.5337,24.7655,589600.0
2011-08-11 09:40:00,34.18,34.22,34.0,34.02,396900.0,24.7655,24.7945,24.6351,24.6496,396900.0
2011-08-11 09:50:00,34.01,34.02,33.82,33.97,384900.0,24.6424,24.6496,24.5047,24.6134,384900.0
2011-08-11 10:00:00,33.98,34.25,33.93,34.22,417200.0,24.6206,24.8163,24.5844,24.7945,417200.0
2011-08-11 10:10:00,34.23,34.37,34.04,34.28,410900.0,24.8018,24.9032,24.6641,24.838,410900.0
2011-08-11 10:20:00,34.29,34.44,34.25,34.26,397700.0,24.8452,24.9539,24.8163,24.8235,397700.0
2011-08-11 10:30:00,34.27,34.44,34.25,34.4,389500.0,24.8308,24.9539,24.8163,24.9249,389500.0
2011-08-11 10:40:00,34.4,34.51,34.36,34.49,402800.0,24.9249,25.0047,24.896,24.9902,402800.0
2011-08-11 10:50:00,34.5,34.56,34.29,34.3,430500.0,24.9974,25.0409,24.8452,24.8525,430500.0
2011-08-11 11:00:00,34.3,34.51,34.3,34.44,663300.0,24.8525,25.0047,24.8525,24.9539,663300.0
2011-08-11 11:10:00,34.44,34.52,34.41,34.49,321600.0,24.9539,25.0119,24.9322,24.9902,321600.0
2011-08-11 11:20:00,34.5,34.61,34.38,34.58,228800.0,24.9974,25.0771,24.9105,25.0554,228800.0
2011-08-11 11:30:00,34.58,34.7,34.52,34.57,194400.0,25.0554,25.1423,25.0119,25.0481,194400.0
2011-08-11 11:40:00,34.57,34.7,34.57,34.66,165300.0,25.0481,25.1423,25.0481,25.1133,165300.0
2011-08-11 11:50:00,34.66,34.75,34.62,34.64,175200.0,25.1133,25.1785,25.0844,25.0988,175200.0
2011-08-11 12:00:00,34.65,34.65,34.53,34.58,170700.0,25.1061,25.1061,25.0191,25.0554,170700.0
2011-08-11 12:10:00,34.58,34.6,34.5,34.5,151300.0,25.0554,25.0699,24.9974,24.9974,151300.0
2011-08-11 12:20:00,34.51,34.54,34.43,34.47,94600.0,25.0047,25.0264,24.9467,24.9757,94600.0
2011-08-11 12:30:00,34.47,34.59,34.45,34.56,132300.0,24.9757,25.0626,24.9612,25.0409,132300.0
2011-08-11 12:40:00,34.57,34.84,34.57,34.76,207700.0,25.0481,25.2438,25.0481,25.1858,207700.0
2011-08-11 12:50:00,34.76,34.99,34.73,34.95,321100.0,25.1858,25.3524,25.1641,25.3235,321100.0
2011-08-11 13:00:00,34.95,34.96,34.81,34.85,293200.0,25.3235,25.3307,25.222,25.251,293200.0
2011-08-11 13:10:00,34.86,34.94,34.79,34.8,154300.0,25.2582,25.3162,25.2075,25.2148,154300.0
2011-08-11 13:20:00,34.81,34.91,34.78,34.87,183000.0,25.222,25.2945,25.2003,25.2655,183000.0
2011-08-11 13:30:00,34.87,34.93,34.79,34.81,197900.0,25.2655,25.309,25.2075,25.222,197900.0
2011-08-11 13:40:00,34.8,34.83,34.69,34.77,131000.0,25.2148,25.2365,25.1351,25.193,131000.0
2011-08-11 13:50:00,34.76,34.93,34.72,34.88,242400.0,25.1858,25.309,25.1568,25.2727,242400.0
2011-08-11 14:00:00,34.89,34.9,34.85,34.88,165400.0,25.28,25.2872,25.251,25.2727,165400.0
2011-08-11 14:10:00,34.88,35.04,34.88,34.99,228500.0,25.2727,25.3887,25.2727,25.3524,228500.0
2011-08-11 14:20:00,34.99,35.09,34.97,35.09,163200.0,25.3524,25.4249,25.338,25.4249,163200.0
2011-08-11 14:30:00,35.09,35.1,34.97,35.04,262700.0,25.4249,25.4321,25.338,25.3887,262700.0
2011-08-11 14:40:00,35.04,35.1,34.97,35.06,219200.0,25.3887,25.4321,25.338,25.4032,219200.0
2011-08-11 14:50:00,35.06,35.23,35.05,35.21,278200.0,25.4032,25.5263,25.3959,25.5118,278200.0
2011-08-11 15:00:00,35.21,35.33,35.16,35.24,204500.0,25.5118,25.5988,25.4756,25.5336,204500.0
2011-08-11 15:10:00,35.24,35.34,35.23,35.31,317300.0,25.5336,25.606,25.5263,25.5843,317300.0
2011-08-11 15:20:00,35.31,35.47,35.3,35.42,290800.0,25.5843,25.7002,25.5771,25.664,290800.0
2011-08-11 15:30:00,35.43,35.57,35.39,35.49,551800.0,25.6712,25.7727,25.6423,25.7147,551800.0
2011-08-11 15:40:00,35.49,35.66,35.48,35.59,717700.0,25.7147,25.8379,25.7075,25.7872,717700.0
2011-08-11 15:50:00,35.59,35.59,35.25,35.28,1276700.0,25.7872,25.7872,25.5408,25.5626,1276700.0
2011-08-12 09:30:00,35.48,35.61,35.36,35.44,428500.0,25.7075,25.8017,25.6205,25.6785,428500.0
2011-08-12 09:40:00,35.45,35.46,35.3,35.4,295900.0,25.6857,25.693,25.5771,25.6495,295900.0
2011-08-12 09:50:00,35.41,35.41,35.01,35.11,296700.0,25.6568,25.6568,25.3669,25.4394,296700.0
2011-08-12 10:00:00,35.09,35.18,34.84,34.94,580300.0,25.4249,25.4901,25.2438,25.3162,580300.0
2011-08-12 10:10:00,34.94,35.11,34.88,35.08,304600.0,25.3162,25.4394,25.2727,25.4177,304600.0
2011-08-12 10:20:00,35.08,35.17,34.98,35.13,201700.0,25.4177,25.4829,25.3452,25.4539,201700.0
2011-08-12 10:30:00,35.12,35.25,35.07,35.25,296400.0,25.4466,25.5408,25.4104,25.5408,296400.0
2011-08-12 10:40:00,35.25,35.26,35.08,35.08,208300.0,25.5408,25.5481,25.4177,25.4177,208300.0
2011-08-12 10:50:00,35.08,35.18,35.01,35.16,233700.0,25.4177,25.4901,25.3669,25.4756,233700.0
2011-08-12 11:00:00,35.16,35.28,35.16,35.24,221200.0,25.4756,25.5626,25.4756,25.5336,221200.0
2011-08-12 11:10:00,35.23,35.31,35.23,35.28,214900.0,25.5263,25.5843,25.5263,25.5626,214900.0
2011-08-12 11:20:00,35.27,35.37,35.23,35.35,290300.0,25.5553,25.6278,25.5263,25.6133,290300.0
2011-08-12 11:30:00,35.35,35.49,35.32,35.44,198900.0,25.6133,25.7147,25.5915,25.6785,198900.0
2011-08-12 11:40:00,35.44,35.58,35.42,35.51,254700.0,25.6785,25.7799,25.664,25.7292,254700.0
2011-08-12 11:50:00,35.51,35.59,35.46,35.49,178200.0,25.7292,25.7872,25.693,25.7147,178200.0
2011-08-12 12:00:00,35.49,35.55,35.49,35.53,134400.0,25.7147,25.7582,25.7147,25.7437,134400.0
2011-08-12 12:10:00,35.53,35.53,35.47,35.52,121500.0,25.7437,25.7437,25.7002,25.7365,121500.0
2011-08-12 12:20:00,35.53,35.53,35.36,35.39,157900.0,25.7437,25.7437,25.6205,25.6423,157900.0
2011-08-12 12:30:00,35.39,35.41,35.3,35.33,190600.0,25.6423,25.6568,25.5771,25.5988,190600.0
2011-08-12 12:40:00,35.34,35.4,35.21,35.22,356700.0,25.606,25.6495,25.5118,25.5191,356700.0
2011-08-12 12:50:00,35.22,35.26,35.21,35.24,197400.0,25.5191,25.5481,25.5118,25.5336,197400.0
2011-08-12 13:00:00,35.24,35.32,35.23,35.24,251100.0,25.5336,25.5915,25.5263,25.5336,251100.0
2011-08-12 13:10:00,35.25,35.29,35.22,35.25,116300.0,25.5408,25.5698,25.5191,25.5408,116300.0
2011-08-12 13:20:00,35.25,35.28,35.2,35.26,142200.0,25.5408,25.5626,25.5046,25.5481,142200.0
2011-08-12 13:30:00,35.26,35.27,35.24,35.25,149900.0,25.5481,25.5553,25.5336,25.5408,149900.0
2011-08-12 13:40:00,35.25,35.28,35.25,35.25,166000.0,25.5408,25.5626,25.5408,25.5408,166000.0
2011-08-12 13:50:00,35.25,35.26,35.21,35.24,123500.0,25.5408,25.5481,25.5118,25.5336,123500.0
2011-08-12 14:00:00,35.25,35.26,35.21,35.22,180900.0,25.5408,25.5481,25.5118,25.5191,180900.0
2011-08-12 14:10:00,35.22,35.23,35.05,35.08,335400.0,25.5191,25.5263,25.3959,25.4177,335400.0
2011-08-12 14:20:00,35.08,35.08,34.95,35.07,272500.0,25.4177,25.4177,25.3235,25.4104,272500.0
2011-08-12 14:30:00,35.06,35.11,35.0,35.01,176300.0,25.4032,25.4394,25.3597,25.3669,176300.0
2011-08-12 14:40:00,35.01,35.17,35.0,35.14,184600.0,25.3669,25.4829,25.3597,25.4611,184600.0
2011-08-12 14:50:00,35.14,35.2,35.11,35.17,145700.0,25.4611,25.5046,25.4394,25.4829,145700.0
2011-08-12 15:00:00,35.17,35.22,35.12,35.12,162000.0,25.4829,25.5191,25.4466,25.4466,162000.0
2011-08-12 15:10:00,35.12,35.16,35.08,35.08,149300.0,25.4466,25.4756,25.4177,25.4177,149300.0
2011-08-12 15:20:00,35.08,35.1,35.04,35.06,336200.0,25.4177,25.4321,25.3887,25.4032,336200.0
2011-08-12 15:30:00,35.06,35.06,34.9,34.97,553300.0,25.4032,25.4032,25.2872,25.338,553300.0
2011-08-12 15:40:00,34.97,34.99,34.84,34.84,869700.0,25.338,25.3524,25.2438,25.2438,869700.0
2011-08-12 15:50:00,34.85,34.88,34.79,34.85,1554900.0,25.251,25.2727,25.2075,25.251,1554900.0
2011-08-15 09:30:00,35.27,35.36,35.16,35.16,328600.0,25.5553,25.6205,25.4756,25.4756,328600.0
2011-08-15 09:40:00,35.16,35.2,35.11,35.2,187900.0,25.4756,25.5046,25.4394,25.5046,187900.0
2011-08-15 09:50:00,35.2,35.31,35.19,35.29,213900.0,25.5046,25.5843,25.4974,25.5698,213900.0
2011-08-15 10:00:00,35.28,35.36,35.23,35.26,309100.0,25.5626,25.6205,25.5263,25.5481,309100.0
2011-08-15 10:10:00,35.26,35.37,35.25,35.35,209100.0,25.5481,25.6278,25.5408,25.6133,209100.0
2011-08-15 10:20:00,35.35,35.38,35.28,35.33,237400.0,25.6133,25.635,25.5626,25.5988,237400.0
2011-08-15 10:30:00,35.34,35.37,35.16,35.2,247300.0,25.606,25.6278,25.4756,25.5046,247300.0
2011-08-15 10:40:00,35.2,35.21,35.11,35.21,194600.0,25.5046,25.5118,25.4394,25.5118,194600.0
2011-08-15 10:50:00,35.2,35.26,35.16,35.2,233400.0,25.5046,25.5481,25.4756,25.5046,233400.0
2011-08-15 11:00:00,35.2,35.25,35.17,35.18,134500.0,25.5046,25.5408,25.4829,25.4901,134500.0
2011-08-15 11:10:00,35.17,35.22,35.16,35.17,200100.0,25.4829,25.5191,25.4756,25.4829,200100.0
2011-08-15 11:20:00,35.16,35.19,35.12,35.17,128400.0,25.4756,25.4974,25.4466,25.4829,128400.0
2011-08-15 11:30:00,35.18,35.19,35.12,35.15,192100.0,25.4901,25.4974,25.4466,25.4684,192100.0
2011-08-15 11:40:00,35.16,35.22,35.16,35.22,131300.0,25.4756,25.5191,25.4756,25.5191,131300.0
2011-08-15 11:50:00,35.21,35.28,35.21,35.25,167200.0,25.5118,25.5626,25.5118,25.5408,167200.0
2011-08-15 12:00:00,35.25,35.39,35.25,35.35,241500.0,25.5408,25.6423,25.5408,25.6133,241500.0
2011-08-15 12:10:00,35.35,35.37,35.28,35.32,82400.0,25.6133,25.6278,25.5626,25.5915,82400.0
2011-08-15 12:20:00,35.32,35.38,35.31,35.33,124300.0,25.5915,25.635,25.5843,25.5988,124300.0
2011-08-15 12:30:00,35.34,35.4,35.32,35.4,185200.0,25.606,25.6495,25.5915,25.6495,185200.0
2011-08-15 12:40:00,35.4,35.43,35.34,35.36,87700.0,25.6495,25.6712,25.606,25.6205,87700.0
2011-08-15 12:50:00,35.36,35.46,35.35,35.45,125600.0,25.6205,25.693,25.6133,25.6857,125600.0
2011-08-15 13:00:00,35.45,35.54,35.43,35.46,262100.0,25.6857,25.751,25.6712,25.693,262100.0
2011-08-15 13:10:00,35.45,35.46,35.36,35.42,98600.0,25.6857,25.693,25.6205,25.664,98600.0
2011-08-15 13:20:00,35.41,35.48,35.4,35.46,119400.0,25.6568,25.7075,25.6495,25.693,119400.0
2011-08-15 13:30:00,35.45,35.5,35.41,35.46,122300.0,25.6857,25.722,25.6568,25.693,122300.0
2011-08-15 13:40:00,35.45,35.52,35.45,35.48,123100.0,25.6857,25.7365,25.6857,25.7075,123100.0
2011-08-15 13:50:00,35.48,35.54,35.47,35.51,110600.0,25.7075,25.751,25.7002,25.7292,110600.0
2011-08-15 14:00:00,35.52,35.57,35.5,35.54,103000.0,25.7365,25.7727,25.722,25.751,103000.0
2011-08-15 14:10:00,35.54,35.57,35.51,35.55,93300.0,25.751,25.7727,25.7292,25.7582,93300.0
2011-08-15 14:20:00,35.55,35.59,35.54,35.57,132800.0,25.7582,25.7872,25.751,25.7727,132800.0
2011-08-15 14:30:00,35.57,35.6,35.51,35.55,581700.0,25.7727,25.7944,25.7292,25.7582,581700.0
2011-08-15 14:40:00,35.56,35.62,35.55,35.61,97900.0,25.7654,25.8089,25.7582,25.8017,97900.0
2011-08-15 14:50:00,35.61,35.67,35.58,35.66,411800.0,25.8017,25.8451,25.7799,25.8379,411800.0
2011-08-15 15:00:00,35.67,35.72,35.66,35.69,358700.0,25.8451,25.8814,25.8379,25.8596,358700.0
2011-08-15 15:10:00,35.69,35.76,35.66,35.73,343000.0,25.8596,25.9104,25.8379,25.8886,343000.0
2011-08-15 15:20:00,35.74,35.8,35.72,35.77,397800.0,25.8959,25.9393,25.8814,25.9176,397800.0
2011-08-15 15:30:00,35.77,35.81,35.74,35.79,473600.0,25.9176,25.9466,25.8959,25.9321,473600.0
2011-08-15 15:40:00,35.79,35.85,35.77,35.81,734500.0,25.9321,25.9756,25.9176,25.9466,734500.0
2011-08-15 15:50:00,35.82,35.84,35.77,35.79,1245500.0,25.9538,25.9683,25.9176,25.9321,1245500.0
2011-08-16 09:30:00,35.49,35.61,35.37,35.57,228900.0,25.7147,25.8017,25.6278,25.7727,228900.0
2011-08-16 09:40:00,35.56,35.58,35.28,35.3,143100.0,25.7654,25.7799,25.5626,25.5771,143100.0
2011-08-16 09:50:00,35.28,35.44,35.22,35.4,148800.0,25.5626,25.6785,25.5191,25.6495,148800.0
2011-08-16 10:00:00,35.4,35.52,35.39,35.43,145000.0,25.6495,25.7365,25.6423,25.6712,145000.0
2011-08-16 10:10:00,35.43,35.64,35.43,35.63,189800.0,25.6712,25.8234,25.6712,25.8162,189800.0
2011-08-16 10:20:00,35.63,35.66,35.56,35.65,145600.0,25.8162,25.8379,25.7654,25.8307,145600.0
2011-08-16 10:30:00,35.65,35.7,35.62,35.62,97500.0,25.8307,25.8669,25.8089,25.8089,97500.0
2011-08-16 10:40:00,35.62,35.63,35.5,35.63,140900.0,25.8089,25.8162,25.722,25.8162,140900.0
2011-08-16 10:50:00,35.63,35.68,35.57,35.66,88300.0,25.8162,25.8524,25.7727,25.8379,88300.0
2011-08-16 11:00:00,35.66,35.66,35.55,35.56,141100.0,25.8379,25.8379,25.7582,25.7654,141100.0
2011-08-16 11:10:00,35.57,35.59,35.51,35.53,104500.0,25.7727,25.7872,25.7292,25.7437,104500.0
2011-08-16 11:20:00,35.53,35.67,35.5,35.66,144300.0,25.7437,25.8451,25.722,25.8379,144300.0
2011-08-16 11:30:00,35.67,35.75,35.64,35.72,103400.0,25.8451,25.9031,25.8234,25.8814,103400.0
2011-08-16 11:40:00,35.72,35.83,35.72,35.82,87600.0,25.8814,25.9611,25.8814,25.9538,87600.0
2011-08-16 11:50:00,35.81,35.84,35.75,35.81,171500.0,25.9466,25.9683,25.9031,25.9466,171500.0
2011-08-16 12:00:00,35.81,35.91,35.75,35.91,114600.0,25.9466,26.019,25.9031,26.019,114600.0
2011-08-16 12:10:00,35.92,35.96,35.72,35.81,270300.0,26.0263,26.0553,25.8814,25.9466,270300.0
2011-08-16 12:20:00,35.8,35.88,35.61,35.65,188500.0,25.9393,25.9973,25.8017,25.8307,188500.0
2011-08-16 12:30:00,35.65,35.72,35.57,35.71,150400.0,25.8307,25.8814,25.7727,25.8741,150400.0
2011-08-16 12:40:00,35.7,35.76,35.6,35.6,287600.0,25.8669,25.9104,25.7944,25.7944,287600.0
2011-08-16 12:50:00,35.59,35.61,35.53,35.59,211500.0,25.7872,25.8017,25.7437,25.7872,211500.0
2011-08-16 13:00:00,35.6,35.61,35.39,35.47,165000.0,25.7944,25.8017,25.6423,25.7002,165000.0
2011-08-16 13:10:00,35.46,35.55,35.45,35.5,106100.0,25.693,25.7582,25.6857,25.722,106100.0
2011-08-16 13:20:00,35.5,35.58,35.45,35.5,62900.0,25.722,25.7799,25.6857,25.722,62900.0
2011-08-16 13:30:00,35.5,35.57,35.48,35.51,96800.0,25.722,25.7727,25.7075,25.7292,96800.0
2011-08-16 13:40:00,35.51,35.56,35.47,35.55,85200.0,25.7292,25.7654,25.7002,25.7582,85200.0
2011-08-16 13:50:00,35.54,35.66,35.54,35.61,66700.0,25.751,25.8379,25.751,25.8017,66700.0
2011-08-16 14:00:00,35.62,35.76,35.62,35.74,62200.0,25.8089,25.9104,25.8089,25.8959,62200.0
2011-08-16 14:10:00,35.74,35.8,35.72,35.75,93200.0,25.8959,25.9393,25.8814,25.9031,93200.0
2011-08-16 14:20:00,35.74,35.78,35.64,35.68,63700.0,25.8959,25.9248,25.8234,25.8524,63700.0
2011-08-16 14:30:00,35.67,35.7,35.57,35.6,117200.0,25.8451,25.8669,25.7727,25.7944,117200.0
2011-08-16 14:40:00,35.59,35.68,35.58,35.67,71900.0,25.7872,25.8524,25.7799,25.8451,71900.0
2011-08-16 14:50:00,35.67,35.69,35.56,35.57,93100.0,25.8451,25.8596,25.7654,25.7727,93100.0
2011-08-16 15:00:00,35.58,35.67,35.58,35.67,105700.0,25.7799,25.8451,25.7799,25.8451,105700.0
2011-08-16 15:10:00,35.68,35.8,35.66,35.8,114500.0,25.8524,25.9393,25.8379,25.9393,114500.0
2011-08-16 15:20:00,35.8,35.94,35.75,35.93,194000.0,25.9393,26.0408,25.9031,26.0335,194000.0
2011-08-16 15:30:00,35.94,35.94,35.8,35.82,206500.0,26.0408,26.0408,25.9393,25.9538,206500.0
2011-08-16 15:40:00,35.82,35.84,35.69,35.75,277000.0,25.9538,25.9683,25.8596,25.9031,277000.0
2011-08-16 15:50:00,35.75,35.76,35.66,35.7,360700.0,25.9031,25.9104,25.8379,25.8669,360700.0
2011-08-17 09:30:00,35.77,35.96,35.77,35.88,164000.0,25.9176,26.0553,25.9176,25.9973,164000.0
2011-08-17 09:40:00,35.85,36.04,35.85,35.96,116400.0,25.9756,26.1132,25.9756,26.0553,116400.0
2011-08-17 09:50:00,35.97,36.08,35.96,36.04,82400.0,26.0625,26.1422,26.0553,26.1132,82400.0
2011-08-17 10:00:00,36.04,36.07,35.98,36.03,94800.0,26.1132,26.135,26.0698,26.106,94800.0
2011-08-17 10:10:00,36.03,36.11,36.02,36.09,100400.0,26.106,26.164,26.0987,26.1495,100400.0
2011-08-17 10:20:00,36.1,36.13,36.02,36.09,101800.0,26.1567,26.1784,26.0987,26.1495,101800.0
2011-08-17 10:30:00,36.1,36.1,35.94,35.98,92500.0,26.1567,26.1567,26.0408,26.0698,92500.0
2011-08-17 10:40:00,35.98,36.06,35.96,36.01,68200.0,26.0698,26.1277,26.0553,26.0915,68200.0
2011-08-17 10:50:00,36.01,36.04,35.84,35.84,187600.0,26.0915,26.1132,25.9683,25.9683,187600.0
2011-08-17 11:00:00,35.84,35.91,35.82,35.87,188100.0,25.9683,26.019,25.9538,25.9901,188100.0
2011-08-17 11:10:00,35.87,35.92,35.84,35.85,135000.0,25.9901,26.0263,25.9683,25.9756,135000.0
2011-08-17 11:20:00,35.86,35.9,35.85,35.88,89900.0,25.9828,26.0118,25.9756,25.9973,89900.0
2011-08-17 11:30:00,35.89,35.91,35.78,35.8,240800.0,26.0045,26.019,25.9248,25.9393,240800.0
2011-08-17 11:40:00,35.8,35.81,35.68,35.7,276500.0,25.9393,25.9466,25.8524,25.8669,276500.0
2011-08-17 11:50:00,35.69,35.72,35.59,35.65,128200.0,25.8596,25.8814,25.7872,25.8307,128200.0
2011-08-17 12:00:00,35.65,35.7,35.57,35.61,130600.0,25.8307,25.8669,25.7727,25.8017,130600.0
2011-08-17 12:10:00,35.59,35.61,35.53,35.58,98000.0,25.7872,25.8017,25.7437,25.7799,98000.0
2011-08-17 12:20:00,35.58,35.6,35.54,35.57,77400.0,25.7799,25.7944,25.751,25.7727,77400.0
2011-08-17 12:30:00,35.57,35.64,35.56,35.6,87100.0,25.7727,25.8234,25.7654,25.7944,87100.0
2011-08-17 12:40:00,35.61,35.64,35.58,35.6,125700.0,25.8017,25.8234,25.7799,25.7944,125700.0
2011-08-17 12:50:00,35.6,35.61,35.44,35.47,115000.0,25.7944,25.8017,25.6785,25.7002,115000.0
2011-08-17 13:00:00,35.46,35.48,35.38,35.46,168800.0,25.693,25.7075,25.635,25.693,168800.0
2011-08-17 13:10:00,35.47,35.53,35.47,35.51,71100.0,25.7002,25.7437,25.7002,25.7292,71100.0
2011-08-17 13:20:00,35.51,35.54,35.42,35.48,193100.0,25.7292,25.751,25.664,25.7075,193100.0
2011-08-17 13:30:00,35.48,35.53,35.47,35.5,115200.0,25.7075,25.7437,25.7002,25.722,115200.0
2011-08-17 13:40:00,35.5,35.54,35.41,35.54,219400.0,25.722,25.751,25.6568,25.751,219400.0
2011-08-17 13:50:00,35.54,35.58,35.53,35.53,124300.0,25.751,25.7799,25.7437,25.7437,124300.0
2011-08-17 14:00:00,35.54,35.6,35.54,35.6,56600.0,25.751,25.7944,25.751,25.7944,56600.0
2011-08-17 14:10:00,35.59,35.64,35.58,35.64,88500.0,25.7872,25.8234,25.7799,25.8234,88500.0
2011-08-17 14:20:00,35.63,35.66,35.56,35.61,92400.0,25.8162,25.8379,25.7654,25.8017,92400.0
2011-08-17 14:30:00,35.61,35.65,35.52,35.52,114000.0,25.8017,25.8307,25.7365,25.7365,114000.0
2011-08-17 14:40:00,35.52,35.6,35.51,35.58,94700.0,25.7365,25.7944,25.7292,25.7799,94700.0
2011-08-17 14:50:00,35.58,35.64,35.56,35.63,84100.0,25.7799,25.8234,25.7654,25.8162,84100.0
2011-08-17 15:00:00,35.63,35.64,35.58,35.64,102600.0,25.8162,25.8234,25.7799,25.8234,102600.0
2011-08-17 15:10:00,35.64,35.67,35.59,35.67,90900.0,25.8234,25.8451,25.7872,25.8451,90900.0
2011-08-17 15:20:00,35.67,35.74,35.64,35.68,130500.0,25.8451,25.8959,25.8234,25.8524,130500.0
2011-08-17 15:30:00,35.68,35.72,35.65,35.67,132500.0,25.8524,25.8814,25.8307,25.8451,132500.0
2011-08-17 15:40:00,35.66,35.74,35.65,35.71,270500.0,25.8379,25.8959,25.8307,25.8741,270500.0
2011-08-17 15:50:00,35.71,35.75,35.65,35.71,695700.0,25.8741,25.9031,25.8307,25.8741,695700.0
2011-08-18 09:30:00,35.13,35.34,35.12,35.3,275300.0,25.4539,25.606,25.4466,25.5771,275300.0
2011-08-18 09:40:00,35.27,35.35,35.09,35.12,269800.0,25.5553,25.6133,25.4249,25.4466,269800.0
2011-08-18 09:50:00,35.13,35.18,35.05,35.15,176100.0,25.4539,25.4901,25.3959,25.4684,176100.0
2011-08-18 10:00:00,35.14,35.14,34.72,34.97,791800.0,25.4611,25.4611,25.1568,25.338,791800.0
2011-08-18 10:10:00,34.96,35.03,34.82,34.97,290000.0,25.3307,25.3814,25.2293,25.338,290000.0
2011-08-18 10:20:00,34.98,35.07,34.85,34.97,161800.0,25.3452,25.4104,25.251,25.338,161800.0
2011-08-18 10:30:00,34.97,35.0,34.8,34.87,196000.0,25.338,25.3597,25.2148,25.2655,196000.0
2011-08-18 10:40:00,34.88,34.99,34.8,34.99,253400.0,25.2727,25.3524,25.2148,25.3524,253400.0
2011-08-18 10:50:00,35.0,35.09,34.98,35.04,134000.0,25.3597,25.4249,25.3452,25.3887,134000.0
2011-08-18 11:00:00,35.04,35.08,34.84,34.88,122000.0,25.3887,25.4177,25.2438,25.2727,122000.0
2011-08-18 11:10:00,34.86,34.94,34.85,34.88,193000.0,25.2582,25.3162,25.251,25.2727,193000.0
2011-08-18 11:20:00,34.88,34.96,34.81,34.9,158600.0,25.2727,25.3307,25.222,25.2872,158600.0
2011-08-18 11:30:00,34.89,35.09,34.88,35.04,115400.0,25.28,25.4249,25.2727,25.3887,115400.0
2011-08-18 11:40:00,35.04,35.14,35.01,35.12,126400.0,25.3887,25.4611,25.3669,25.4466,126400.0
2011-08-18 11:50:00,35.13,35.14,35.07,35.1,161300.0,25.4539,25.4611,25.4104,25.4321,161300.0
2011-08-18 12:00:00,35.1,35.14,34.93,34.94,104300.0,25.4321,25.4611,25.309,25.3162,104300.0
2011-08-18 12:10:00,34.94,35.07,34.91,35.05,143100.0,25.3162,25.4104,25.2945,25.3959,143100.0
2011-08-18 12:20:00,35.04,35.07,34.98,35.01,121300.0,25.3887,25.4104,25.3452,25.3669,121300.0
2011-08-18 12:30:00,35.0,35.08,34.98,35.04,137200.0,25.3597,25.4177,25.3452,25.3887,137200.0
2011-08-18 12:40:00,35.03,35.07,35.01,35.02,140000.0,25.3814,25.4104,25.3669,25.3742,140000.0
2011-08-18 12:50:00,35.02,35.02,34.95,34.96,85600.0,25.3742,25.3742,25.3235,25.3307,85600.0
2011-08-18 13:00:00,34.97,34.99,34.86,34.86,146100.0,25.338,25.3524,25.2582,25.2582,146100.0
2011-08-18 13:10:00,34.86,34.89,34.81,34.86,111900.0,25.2582,25.28,25.222,25.2582,111900.0
2011-08-18 13:20:00,34.86,34.91,34.83,34.88,90500.0,25.2582,25.2945,25.2365,25.2727,90500.0
2011-08-18 13:30:00,34.88,34.94,34.72,34.76,239500.0,25.2727,25.3162,25.1568,25.1858,239500.0
2011-08-18 13:40:00,34.76,34.93,34.76,34.93,111200.0,25.1858,25.309,25.1858,25.309,111200.0
2011-08-18 13:50:00,34.92,34.97,34.79,34.84,182900.0,25.3017,25.338,25.2075,25.2438,182900.0
2011-08-18 14:00:00,34.85,35.03,34.84,34.96,238000.0,25.251,25.3814,25.2438,25.3307,238000.0
2011-08-18 14:10:00,34.96,35.04,34.9,35.01,140100.0,25.3307,25.3887,25.2872,25.3669,140100.0
2011-08-18 14:20:00,35.01,35.1,35.01,35.03,131000.0,25.3669,25.4321,25.3669,25.3814,131000.0
2011-08-18 14:30:00,35.04,35.06,34.96,35.0,178400.0,25.3887,25.4032,25.3307,25.3597,178400.0
2011-08-18 14:40:00,34.99,35.0,34.9,34.93,129200.0,25.3524,25.3597,25.2872,25.309,129200.0
2011-08-18 14:50:00,34.94,34.94,34.77,34.78,162600.0,25.3162,25.3162,25.193,25.2003,162600.0
2011-08-18 15:00:00,34.78,34.85,34.69,34.8,360100.0,25.2003,25.251,25.1351,25.2148,360100.0
2011-08-18 15:10:00,34.8,34.9,34.7,34.76,228900.0,25.2148,25.2872,25.1423,25.1858,228900.0
2011-08-18 15:20:00,34.76,34.94,34.74,34.94,205900.0,25.1858,25.3162,25.1713,25.3162,205900.0
2011-08-18 15:30:00,34.93,34.98,34.84,34.9,373900.0,25.309,25.3452,25.2438,25.2872,373900.0
2011-08-18 15:40:00,34.89,34.92,34.77,34.81,553300.0,25.28,25.3017,25.193,25.222,553300.0
2011-08-18 15:50:00,34.81,35.08,34.81,35.01,1047800.0,25.222,25.4177,25.222,25.3669,1047800.0
2011-08-19 09:30:00,34.66,35.04,34.66,35.0,917900.0,25.1133,25.3887,25.1133,25.3597,917900.0
2011-08-19 09:40:00,35.0,35.03,34.82,34.83,165600.0,25.3597,25.3814,25.2293,25.2365,165600.0
2011-08-19 09:50:00,34.82,35.05,34.79,35.03,144600.0,25.2293,25.3959,25.2075,25.3814,144600.0
2011-08-19 10:00:00,35.03,35.15,34.94,35.06,190200.0,25.3814,25.4684,25.3162,25.4032,190200.0
2011-08-19 10:10:00,35.07,35.22,34.98,35.17,203000.0,25.4104,25.5191,25.3452,25.4829,203000.0
2011-08-19 10:20:00,35.17,35.39,35.15,35.34,214300.0,25.4829,25.6423,25.4684,25.606,214300.0
2011-08-19 10:30:00,35.34,35.37,35.21,35.22,291800.0,25.606,25.6278,25.5118,25.5191,291800.0
2011-08-19 10:40:00,35.23,35.33,35.2,35.32,154700.0,25.5263,25.5988,25.5046,25.5915,154700.0
2011-08-19 10:50:00,35.32,35.37,35.26,35.28,165100.0,25.5915,25.6278,25.5481,25.5626,165100.0
2011-08-19 11:00:00,35.27,35.32,35.12,35.15,122000.0,25.5553,25.5915,25.4466,25.4684,122000.0
2011-08-19 11:10:00,35.16,35.18,35.01,35.09,161800.0,25.4756,25.4901,25.3669,25.4249,161800.0
2011-08-19 11:20:00,35.08,35.2,35.05,35.13,151400.0,25.4177,25.5046,25.3959,25.4539,151400.0
2011-08-19 11:30:00,35.13,35.18,35.01,35.1,127800.0,25.4539,25.4901,25.3669,25.4321,127800.0
2011-08-19 11:40:00,35.09,35.23,35.09,35.15,113300.0,25.4249,25.5263,25.4249,25.4684,113300.0
2011-08-19 11:50:00,35.15,35.27,35.14,35.27,84700.0,25.4684,25.5553,25.4611,25.5553,84700.0
2011-08-19 12:00:00,35.27,35.27,35.17,35.18,65700.0,25.5553,25.5553,25.4829,25.4901,65700.0
2011-08-19 12:10:00,35.18,35.21,35.12,35.16,78300.0,25.4901,25.5118,25.4466,25.4756,78300.0
2011-08-19 12:20:00,35.16,35.21,35.08,35.21,60100.0,25.4756,25.5118,25.4177,25.5118,60100.0
2011-08-19 12:30:00,35.21,35.29,35.2,35.2,73600.0,25.5118,25.5698,25.5046,25.5046,73600.0
2011-08-19 12:40:00,35.19,35.28,35.19,35.28,117000.0,25.4974,25.5626,25.4974,25.5626,117000.0
2011-08-19 12:50:00,35.28,35.31,35.19,35.24,100500.0,25.5626,25.5843,25.4974,25.5336,100500.0
2011-08-19 13:00:00,35.24,35.25,35.16,35.24,88600.0,25.5336,25.5408,25.4756,25.5336,88600.0
2011-08-19 13:10:00,35.25,35.29,35.22,35.29,54900.0,25.5408,25.5698,25.5191,25.5698,54900.0
2011-08-19 13:20:00,35.28,35.29,35.22,35.27,47800.0,25.5626,25.5698,25.5191,25.5553,47800.0
2011-08-19 13:30:00,35.26,35.28,35.14,35.19,119800.0,25.5481,25.5626,25.4611,25.4974,119800.0
2011-08-19 13:40:00,35.19,35.2,35.08,35.17,72300.0,25.4974,25.5046,25.4177,25.4829,72300.0
2011-08-19 13:50:00,35.17,35.22,35.13,35.18,44700.0,25.4829,25.5191,25.4539,25.4901,44700.0
2011-08-19 14:00:00,35.17,35.23,35.04,35.13,125600.0,25.4829,25.5263,25.3887,25.4539,125600.0
2011-08-19 14:10:00,35.12,35.16,35.03,35.05,106100.0,25.4466,25.4756,25.3814,25.3959,106100.0
2011-08-19 14:20:00,35.05,35.12,34.98,35.1,123500.0,25.3959,25.4466,25.3452,25.4321,123500.0
2011-08-19 14:30:00,35.11,35.17,35.02,35.17,131400.0,25.4394,25.4829,25.3742,25.4829,131400.0
2011-08-19 14:40:00,35.16,35.22,35.09,35.1,193400.0,25.4756,25.5191,25.4249,25.4321,193400.0
2011-08-19 14:50:00,35.11,35.13,35.0,35.08,185100.0,25.4394,25.4539,25.3597,25.4177,185100.0
2011-08-19 15:00:00,35.08,35.09,34.96,35.01,206900.0,25.4177,25.4249,25.3307,25.3669,206900.0
2011-08-19 15:10:00,35.01,35.05,34.87,34.93,167100.0,25.3669,25.3959,25.2655,25.309,167100.0
2011-08-19 15:20:00,34.93,35.12,34.93,35.08,236800.0,25.309,25.4466,25.309,25.4177,236800.0
2011-08-19 15:30:00,35.09,35.1,34.97,35.08,192700.0,25.4249,25.4321,25.338,25.4177,192700.0
2011-08-19 15:40:00,35.07,35.12,35.02,35.11,495100.0,25.4104,25.4466,25.3742,25.4394,495100.0
2011-08-19 15:50:00,35.11,35.18,34.94,35.0,536300.0,25.4394,25.4901,25.3162,25.3597,536300.0
2011-08-22 09:30:00,35.52,35.86,35.45,35.52,400300.0,25.7365,25.9828,25.6857,25.7365,400300.0
2011-08-22 09:40:00,35.52,35.54,35.31,35.48,208800.0,25.7365,25.751,25.5843,25.7075,208800.0
2011-08-22 09:50:00,35.48,35.51,35.35,35.39,181900.0,25.7075,25.7292,25.6133,25.6423,181900.0
2011-08-22 10:00:00,35.41,35.47,35.33,35.36,251600.0,25.6568,25.7002,25.5988,25.6205,251600.0
2011-08-22 10:10:00,35.36,35.44,35.3,35.44,333800.0,25.6205,25.6785,25.5771,25.6785,333800.0
2011-08-22 10:20:00,35.43,35.5,35.4,35.44,135300.0,25.6712,25.722,25.6495,25.6785,135300.0
2011-08-22 10:30:00,35.43,35.48,35.36,35.41,106400.0,25.6712,25.7075,25.6205,25.6568,106400.0
2011-08-22 10:40:00,35.4,35.48,35.38,35.45,164200.0,25.6495,25.7075,25.635,25.6857,164200.0
2011-08-22 10:50:00,35.45,35.48,35.27,35.3,170300.0,25.6857,25.7075,25.5553,25.5771,170300.0
2011-08-22 11:00:00,35.3,35.42,35.28,35.42,233700.0,25.5771,25.664,25.5626,25.664,233700.0
2011-08-22 11:10:00,35.43,35.47,35.33,35.35,131700.0,25.6712,25.7002,25.5988,25.6133,131700.0
2011-08-22 11:20:00,35.35,35.44,35.31,35.44,170500.0,25.6133,25.6785,25.5843,25.6785,170500.0
2011-08-22 11:30:00,35.44,35.46,35.24,35.26,169600.0,25.6785,25.693,25.5336,25.5481,169600.0
2011-08-22 11:40:00,35.26,35.32,35.2,35.31,148300.0,25.5481,25.5915,25.5046,25.5843,148300.0
2011-08-22 11:50:00,35.31,35.33,35.23,35.33,126700.0,25.5843,25.5988,25.5263,25.5988,126700.0
2011-08-22 12:00:00,35.32,35.43,35.32,35.43,129300.0,25.5915,25.6712,25.5915,25.6712,129300.0
2011-08-22 12:10:00,35.43,35.47,35.39,35.47,124000.0,25.6712,25.7002,25.6423,25.7002,124000.0
2011-08-22 12:20:00,35.47,35.54,35.42,35.44,197900.0,25.7002,25.751,25.664,25.6785,197900.0
2011-08-22 12:30:00,35.44,35.5,35.35,35.39,161200.0,25.6785,25.722,25.6133,25.6423,161200.0
2011-08-22 12:40:00,35.39,35.54,35.36,35.51,83100.0,25.6423,25.751,25.6205,25.7292,83100.0
2011-08-22 12:50:00,35.52,35.57,35.44,35.55,100800.0,25.7365,25.7727,25.6785,25.7582,100800.0
2011-08-22 13:00:00,35.55,35.63,35.52,35.61,124000.0,25.7582,25.8162,25.7365,25.8017,124000.0
2011-08-22 13:10:00,35.61,35.63,35.55,35.58,133900.0,25.8017,25.8162,25.7582,25.7799,133900.0
2011-08-22 13:20:00,35.59,35.63,35.51,35.52,95300.0,25.7872,25.8162,25.7292,25.7365,95300.0
2011-08-22 13:30:00,35.52,35.56,35.34,35.38,159200.0,25.7365,25.7654,25.606,25.635,159200.0
2011-08-22 13:40:00,35.39,35.43,35.35,35.39,119600.0,25.6423,25.6712,25.6133,25.6423,119600.0
2011-08-22 13:50:00,35.4,35.49,35.36,35.48,144300.0,25.6495,25.7147,25.6205,25.7075,144300.0
2011-08-22 14:00:00,35.48,35.53,35.43,35.48,187800.0,25.7075,25.7437,25.6712,25.7075,187800.0
2011-08-22 14:10:00,35.48,35.6,35.47,35.49,219400.0,25.7075,25.7944,25.7002,25.7147,219400.0
2011-08-22 14:20:00,35.5,35.57,35.46,35.5,186500.0,25.722,25.7727,25.693,25.722,186500.0
2011-08-22 14:30:00,35.5,35.53,35.44,35.51,177000.0,25.722,25.7437,25.6785,25.7292,177000.0
2011-08-22 14:40:00,35.51,35.53,35.45,35.45,204400.0,25.7292,25.7437,25.6857,25.6857,204400.0
2011-08-22 14:50:00,35.45,35.47,35.36,35.36,147900.0,25.6857,25.7002,25.6205,25.6205,147900.0
2011-08-22 15:00:00,35.36,35.51,35.36,35.46,149700.0,25.6205,25.7292,25.6205,25.693,149700.0
2011-08-22 15:10:00,35.46,35.56,35.45,35.52,126900.0,25.693,25.7654,25.6857,25.7365,126900.0
2011-08-22 15:20:00,35.52,35.61,35.5,35.52,330600.0,25.7365,25.8017,25.722,25.7365,330600.0
2011-08-22 15:30:00,35.52,35.54,35.48,35.52,207800.0,25.7365,25.751,25.7075,25.7365,207800.0
2011-08-22 15:40:00,35.52,35.63,35.46,35.48,313400.0,25.7365,25.8162,25.693,25.7075,313400.0
2011-08-22 15:50:00,35.48,35.49,35.34,35.39,540100.0,25.7075,25.7147,25.606,25.6423,540100.0
2011-08-23 09:30:00,35.54,35.73,35.47,35.48,225700.0,25.751,25.8886,25.7002,25.7075,225700.0
2011-08-23 09:40:00,35.47,35.63,35.4,35.61,217800.0,25.7002,25.8162,25.6495,25.8017,217800.0
2011-08-23 09:50:00,35.61,35.63,35.51,35.51,167900.0,25.8017,25.8162,25.7292,25.7292,167900.0
2011-08-23 10:00:00,35.51,35.66,35.49,35.55,429700.0,25.7292,25.8379,25.7147,25.7582,429700.0
2011-08-23 10:10:00,35.57,35.59,35.44,35.45,273000.0,25.7727,25.7872,25.6785,25.6857,273000.0
2011-08-23 10:20:00,35.46,35.53,35.41,35.47,188200.0,25.693,25.7437,25.6568,25.7002,188200.0
2011-08-23 10:30:00,35.48,35.48,35.28,35.42,323500.0,25.7075,25.7075,25.5626,25.664,323500.0
2011-08-23 10:40:00,35.42,35.51,35.41,35.46,181700.0,25.664,25.7292,25.6568,25.693,181700.0
2011-08-23 10:50:00,35.46,35.48,35.32,35.36,235300.0,25.693,25.7075,25.5915,25.6205,235300.0
2011-08-23 11:00:00,35.36,35.42,35.33,35.38,166600.0,25.6205,25.664,25.5988,25.635,166600.0
2011-08-23 11:10:00,35.37,35.55,35.36,35.5,164000.0,25.6278,25.7582,25.6205,25.722,164000.0
2011-08-23 11:20:00,35.5,35.55,35.46,35.55,119600.0,25.722,25.7582,25.693,25.7582,119600.0
2011-08-23 11:30:00,35.55,35.63,35.53,35.62,258400.0,25.7582,25.8162,25.7437,25.8089,258400.0
2011-08-23 11:40:00,35.62,35.69,35.61,35.64,142600.0,25.8089,25.8596,25.8017,25.8234,142600.0
2011-08-23 11:50:00,35.64,35.7,35.62,35.65,328800.0,25.8234,25.8669,25.8089,25.8307,328800.0
2011-08-23 12:00:00,35.65,35.67,35.58,35.6,119000.0,25.8307,25.8451,25.7799,25.7944,119000.0
2011-08-23 12:10:00,35.6,35.61,35.54,35.57,104800.0,25.7944,25.8017,25.751,25.7727,104800.0
2011-08-23 12:20:00,35.58,35.61,35.57,35.57,118600.0,25.7799,25.8017,25.7727,25.7727,118600.0
2011-08-23 12:30:00,35.58,35.62,35.57,35.59,102200.0,25.7799,25.8089,25.7727,25.7872,102200.0
2011-08-23 12:40:00,35.58,35.63,35.54,35.55,180400.0,25.7799,25.8162,25.751,25.7582,180400.0
2011-08-23 12:50:00,35.56,35.64,35.56,35.57,249300.0,25.7654,25.8234,25.7654,25.7727,249300.0
2011-08-23 13:00:00,35.58,35.69,35.57,35.61,232500.0,25.7799,25.8596,25.7727,25.8017,232500.0
2011-08-23 13:10:00,35.61,35.63,35.57,35.59,121300.0,25.8017,25.8162,25.7727,25.7872,121300.0
2011-08-23 13:20:00,35.59,35.64,35.58,35.6,76500.0,25.7872,25.8234,25.7799,25.7944,76500.0
2011-08-23 13:30:00,35.6,35.69,35.59,35.68,108500.0,25.7944,25.8596,25.7872,25.8524,108500.0
2011-08-23 13:40:00,35.67,35.75,35.67,35.73,122000.0,25.8451,25.9031,25.8451,25.8886,122000.0
2011-08-23 13:50:00,35.73,35.75,35.58,35.64,372500.0,25.8886,25.9031,25.7799,25.8234,372500.0
2011-08-23 14:00:00,35.64,35.7,35.59,35.61,222000.0,25.8234,25.8669,25.7872,25.8017,222000.0
2011-08-23 14:10:00,35.61,35.67,35.52,35.67,206700.0,25.8017,25.8451,25.7365,25.8451,206700.0
2011-08-23 14:20:00,35.66,35.74,35.57,35.73,135100.0,25.8379,25.8959,25.7727,25.8886,135100.0
2011-08-23 14:30:00,35.73,35.77,35.66,35.71,363700.0,25.8886,25.9176,25.8379,25.8741,363700.0
2011-08-23 14:40:00,35.71,35.77,35.68,35.77,138000.0,25.8741,25.9176,25.8524,25.9176,138000.0
2011-08-23 14:50:00,35.77,35.8,35.68,35.71,159300.0,25.9176,25.9393,25.8524,25.8741,159300.0
2011-08-23 15:00:00,35.7,35.89,35.7,35.89,211400.0,25.8669,26.0045,25.8669,26.0045,211400.0
2011-08-23 15:10:00,35.9,35.95,35.83,35.84,177900.0,26.0118,26.048,25.9611,25.9683,177900.0
2011-08-23 15:20:00,35.83,35.91,35.79,35.8,147100.0,25.9611,26.019,25.9321,25.9393,147100.0
2011-08-23 15:30:00,35.79,35.82,35.7,35.81,209000.0,25.9321,25.9538,25.8669,25.9466,209000.0
2011-08-23 15:40:00,35.81,35.87,35.79,35.81,270300.0,25.9466,25.9901,25.9321,25.9466,270300.0
2011-08-23 15:50:00,35.82,35.92,35.75,35.92,548900.0,25.9538,26.0263,25.9031,26.0263,548900.0
2011-08-24 09:30:00,35.91,35.92,35.77,35.88,144500.0,26.019,26.0263,25.9176,25.9973,144500.0
2011-08-24 09:40:00,35.88,36.06,35.86,36.01,195100.0,25.9973,26.1277,25.9828,26.0915,195100.0
2011-08-24 09:50:00,36.02,36.24,35.97,36.22,152400.0,26.0987,26.2581,26.0625,26.2437,152400.0
2011-08-24 10:00:00,36.21,36.32,36.12,36.26,148600.0,26.2364,26.3161,26.1712,26.2726,148600.0
2011-08-24 10:10:00,36.26,36.34,36.18,36.23,156000.0,26.2726,26.3306,26.2147,26.2509,156000.0
2011-08-24 10:20:00,36.24,36.26,36.16,36.2,94800.0,26.2581,26.2726,26.2002,26.2292,94800.0
2011-08-24 10:30:00,36.2,36.26,36.1,36.21,120600.0,26.2292,26.2726,26.1567,26.2364,120600.0
2011-08-24 10:40:00,36.2,36.25,36.11,36.12,91900.0,26.2292,26.2654,26.164,26.1712,91900.0
2011-08-24 10:50:00,36.12,36.19,36.08,36.13,165600.0,26.1712,26.2219,26.1422,26.1784,165600.0
2011-08-24 11:00:00,36.14,36.24,36.11,36.22,147900.0,26.1857,26.2581,26.164,26.2437,147900.0
2011-08-24 11:10:00,36.22,36.25,36.11,36.14,133500.0,26.2437,26.2654,26.164,26.1857,133500.0
2011-08-24 11:20:00,36.13,36.2,36.1,36.16,83500.0,26.1784,26.2292,26.1567,26.2002,83500.0
2011-08-24 11:30:00,36.16,36.25,36.12,36.23,111200.0,26.2002,26.2654,26.1712,26.2509,111200.0
2011-08-24 11:40:00,36.23,36.23,36.06,36.11,105100.0,26.2509,26.2509,26.1277,26.164,105100.0
2011-08-24 11:50:00,36.11,36.18,36.08,36.12,79400.0,26.164,26.2147,26.1422,26.1712,79400.0
2011-08-24 12:00:00,36.12,36.12,36.02,36.05,86700.0,26.1712,26.1712,26.0987,26.1205,86700.0
2011-08-24 12:10:00,36.06,36.11,36.03,36.05,60800.0,26.1277,26.164,26.106,26.1205,60800.0
2011-08-24 12:20:00,36.05,36.07,35.98,36.0,87500.0,26.1205,26.135,26.0698,26.0842,87500.0
2011-08-24 12:30:00,36.0,36.04,35.97,36.02,84300.0,26.0842,26.1132,26.0625,26.0987,84300.0
2011-08-24 12:40:00,36.02,36.06,35.98,36.02,122900.0,26.0987,26.1277,26.0698,26.0987,122900.0
2011-08-24 12:50:00,36.02,36.13,36.0,36.09,207800.0,26.0987,26.1784,26.0842,26.1495,207800.0
2011-08-24 13:00:00,36.09,36.16,36.07,36.1,123500.0,26.1495,26.2002,26.135,26.1567,123500.0
2011-08-24 13:10:00,36.09,36.22,36.07,36.22,210300.0,26.1495,26.2437,26.135,26.2437,210300.0
2011-08-24 13:20:00,36.22,36.27,36.15,36.18,154800.0,26.2437,26.2799,26.1929,26.2147,154800.0
2011-08-24 13:30:00,36.18,36.22,36.15,36.15,126000.0,26.2147,26.2437,26.1929,26.1929,126000.0
2011-08-24 13:40:00,36.15,36.15,36.09,36.13,92500.0,26.1929,26.1929,26.1495,26.1784,92500.0
2011-08-24 13:50:00,36.14,36.2,36.1,36.19,70900.0,26.1857,26.2292,26.1567,26.2219,70900.0
2011-08-24 14:00:00,36.19,36.19,36.11,36.15,89900.0,26.2219,26.2219,26.164,26.1929,89900.0
2011-08-24 14:10:00,36.15,36.19,36.07,36.1,105500.0,26.1929,26.2219,26.135,26.1567,105500.0
2011-08-24 14:20:00,36.1,36.1,36.03,36.08,141600.0,26.1567,26.1567,26.106,26.1422,141600.0
2011-08-24 14:30:00,36.08,36.12,36.05,36.12,129100.0,26.1422,26.1712,26.1205,26.1712,129100.0
2011-08-24 14:40:00,36.11,36.18,36.1,36.18,178800.0,26.164,26.2147,26.1567,26.2147,178800.0
2011-08-24 14:50:00,36.17,36.23,36.16,36.2,131900.0,26.2074,26.2509,26.2002,26.2292,131900.0
2011-08-24 15:00:00,36.2,36.22,36.16,36.16,106000.0,26.2292,26.2437,26.2002,26.2002,106000.0
2011-08-24 15:10:00,36.16,36.22,36.14,36.21,254300.0,26.2002,26.2437,26.1857,26.2364,254300.0
2011-08-24 15:20:00,36.21,36.29,36.19,36.28,152100.0,26.2364,26.2944,26.2219,26.2871,152100.0
2011-08-24 15:30:00,36.29,36.37,36.26,36.31,258400.0,26.2944,26.3523,26.2726,26.3089,258400.0
2011-08-24 15:40:00,36.31,36.43,36.28,36.3,268000.0,26.3089,26.3958,26.2871,26.3016,268000.0
2011-08-24 15:50:00,36.31,36.38,36.3,36.37,387200.0,26.3089,26.3596,26.3016,26.3523,387200.0
2011-08-25 09:30:00,36.45,36.45,35.97,36.03,310300.0,26.4103,26.4103,26.0625,26.106,310300.0
2011-08-25 09:40:00,36.02,36.17,35.96,35.98,295200.0,26.0987,26.2074,26.0553,26.0698,295200.0
2011-08-25 09:50:00,35.98,36.01,35.76,35.8,315400.0,26.0698,26.0915,25.9104,25.9393,315400.0
2011-08-25 10:00:00,35.8,35.9,35.64,35.9,278100.0,25.9393,26.0118,25.8234,26.0118,278100.0
2011-08-25 10:10:00,35.9,35.95,35.77,35.82,144300.0,26.0118,26.048,25.9176,25.9538,144300.0
2011-08-25 10:20:00,35.81,35.84,35.64,35.74,184900.0,25.9466,25.9683,25.8234,25.8959,184900.0
2011-08-25 10:30:00,35.75,35.81,35.64,35.68,184100.0,25.9031,25.9466,25.8234,25.8524,184100.0
2011-08-25 10:40:00,35.68,35.75,35.54,35.57,139900.0,25.8524,25.9031,25.751,25.7727,139900.0
2011-08-25 10:50:00,35.58,35.82,35.56,35.8,150600.0,25.7799,25.9538,25.7654,25.9393,150600.0
2011-08-25 11:00:00,35.8,35.87,35.76,35.77,306300.0,25.9393,25.9901,25.9104,25.9176,306300.0
2011-08-25 11:10:00,35.75,36.02,35.73,36.0,379900.0,25.9031,26.0987,25.8886,26.0842,379900.0
2011-08-25 11:20:00,36.0,36.07,35.98,36.0,216900.0,26.0842,26.135,26.0698,26.0842,216900.0
2011-08-25 11:30:00,35.99,36.03,35.93,35.97,184600.0,26.077,26.106,26.0335,26.0625,184600.0
2011-08-25 11:40:00,35.97,35.98,35.82,35.88,124000.0,26.0625,26.0698,25.9538,25.9973,124000.0
2011-08-25 11:50:00,35.88,35.97,35.88,35.93,47700.0,25.9973,26.0625,25.9973,26.0335,47700.0
2011-08-25 12:00:00,35.94,36.02,35.94,36.0,106200.0,26.0408,26.0987,26.0408,26.0842,106200.0
2011-08-25 12:10:00,36.01,36.03,35.96,35.96,111200.0,26.0915,26.106,26.0553,26.0553,111200.0
2011-08-25 12:20:00,35.96,35.96,35.84,35.84,62800.0,26.0553,26.0553,25.9683,25.9683,62800.0
2011-08-25 12:30:00,35.84,35.87,35.76,35.87,133000.0,25.9683,25.9901,25.9104,25.9901,133000.0
2011-08-25 12:40:00,35.87,35.89,35.76,35.83,80500.0,25.9901,26.0045,25.9104,25.9611,80500.0
2011-08-25 12:50:00,35.83,35.87,35.78,35.84,72900.0,25.9611,25.9901,25.9248,25.9683,72900.0
2011-08-25 13:00:00,35.85,35.91,35.79,35.8,70200.0,25.9756,26.019,25.9321,25.9393,70200.0
2011-08-25 13:10:00,35.8,35.85,35.79,35.82,78900.0,25.9393,25.9756,25.9321,25.9538,78900.0
2011-08-25 13:20:00,35.83,35.93,35.83,35.92,70000.0,25.9611,26.0335,25.9611,26.0263,70000.0
2011-08-25 13:30:00,35.92,35.96,35.85,35.96,83800.0,26.0263,26.0553,25.9756,26.0553,83800.0
2011-08-25 13:40:00,35.95,35.95,35.82,35.83,65200.0,26.048,26.048,25.9538,25.9611,65200.0
2011-08-25 13:50:00,35.84,35.9,35.83,35.89,97700.0,25.9683,26.0118,25.9611,26.0045,97700.0
2011-08-25 14:00:00,35.89,35.9,35.8,35.81,83200.0,26.0045,26.0118,25.9393,25.9466,83200.0
2011-08-25 14:10:00,35.82,35.95,35.81,35.95,84800.0,25.9538,26.048,25.9466,26.048,84800.0
2011-08-25 14:20:00,35.95,35.95,35.81,35.88,114000.0,26.048,26.048,25.9466,25.9973,114000.0
2011-08-25 14:30:00,35.88,35.99,35.86,35.94,110100.0,25.9973,26.077,25.9828,26.0408,110100.0
2011-08-25 14:40:00,35.94,35.94,35.83,35.84,164900.0,26.0408,26.0408,25.9611,25.9683,164900.0
2011-08-25 14:50:00,35.84,35.87,35.78,35.79,254700.0,25.9683,25.9901,25.9248,25.9321,254700.0
2011-08-25 15:00:00,35.79,35.85,35.74,35.83,117000.0,25.9321,25.9756,25.8959,25.9611,117000.0
2011-08-25 15:10:00,35.82,35.95,35.79,35.95,140200.0,25.9538,26.048,25.9321,26.048,140200.0
2011-08-25 15:20:00,35.95,35.98,35.91,35.91,281700.0,26.048,26.0698,26.019,26.019,281700.0
2011-08-25 15:30:00,35.9,35.93,35.8,35.84,150100.0,26.0118,26.0335,25.9393,25.9683,150100.0
2011-08-25 15:40:00,35.83,35.91,35.77,35.89,232700.0,25.9611,26.019,25.9176,26.0045,232700.0
2011-08-25 15:50:00,35.88,35.9,35.79,35.88,454600.0,25.9973,26.0118,25.9321,25.9973,454600.0
2011-08-26 09:30:00,35.6,35.66,35.45,35.45,160400.0,25.7944,25.8379,25.6857,25.6857,160400.0
2011-08-26 09:40:00,35.45,35.48,35.32,35.35,185400.0,25.6857,25.7075,25.5915,25.6133,185400.0
2011-08-26 09:50:00,35.37,35.47,35.29,35.4,122300.0,25.6278,25.7002,25.5698,25.6495,122300.0
2011-08-26 10:00:00,35.41,35.41,34.94,35.11,434200.0,25.6568,25.6568,25.3162,25.4394,434200.0
2011-08-26 10:10:00,35.12,35.2,35.01,35.19,216800.0,25.4466,25.5046,25.3669,25.4974,216800.0
2011-08-26 10:20:00,35.18,35.55,35.17,35.41,356700.0,25.4901,25.7582,25.4829,25.6568,356700.0
2011-08-26 10:30:00,35.41,35.42,35.2,35.28,155100.0,25.6568,25.664,25.5046,25.5626,155100.0
2011-08-26 10:40:00,35.28,35.61,35.23,35.54,280600.0,25.5626,25.8017,25.5263,25.751,280600.0
2011-08-26 10:50:00,35.54,35.58,35.35,35.37,223600.0,25.751,25.7799,25.6133,25.6278,223600.0
2011-08-26 11:00:00,35.37,35.57,35.32,35.55,191000.0,25.6278,25.7727,25.5915,25.7582,191000.0
2011-08-26 11:10:00,35.56,35.75,35.55,35.63,261400.0,25.7654,25.9031,25.7582,25.8162,261400.0
2011-08-26 11:20:00,35.62,35.66,35.5,35.55,198600.0,25.8089,25.8379,25.722,25.7582,198600.0
2011-08-26 11:30:00,35.55,35.62,35.54,35.58,258000.0,25.7582,25.8089,25.751,25.7799,258000.0
2011-08-26 11:40:00,35.58,35.66,35.58,35.63,148200.0,25.7799,25.8379,25.7799,25.8162,148200.0
2011-08-26 11:50:00,35.62,35.8,35.6,35.77,71800.0,25.8089,25.9393,25.7944,25.9176,71800.0
2011-08-26 12:00:00,35.77,36.06,35.77,36.05,148600.0,25.9176,26.1277,25.9176,26.1205,148600.0
2011-08-26 12:10:00,36.05,36.13,35.98,36.0,106400.0,26.1205,26.1784,26.0698,26.0842,106400.0
2011-08-26 12:20:00,36.01,36.09,35.98,36.09,87400.0,26.0915,26.1495,26.0698,26.1495,87400.0
2011-08-26 12:30:00,36.1,36.11,35.97,36.02,83200.0,26.1567,26.164,26.0625,26.0987,83200.0
2011-08-26 12:40:00,36.02,36.09,35.96,35.97,69500.0,26.0987,26.1495,26.0553,26.0625,69500.0
2011-08-26 12:50:00,35.98,36.03,35.95,36.02,68300.0,26.0698,26.106,26.048,26.0987,68300.0
2011-08-26 13:00:00,36.03,36.09,35.95,36.05,84100.0,26.106,26.1495,26.048,26.1205,84100.0
2011-08-26 13:10:00,36.05,36.17,36.01,36.1,130200.0,26.1205,26.2074,26.0915,26.1567,130200.0
2011-08-26 13:20:00,36.09,36.17,36.06,36.17,120400.0,26.1495,26.2074,26.1277,26.2074,120400.0
2011-08-26 13:30:00,36.16,36.18,36.09,36.12,89700.0,26.2002,26.2147,26.1495,26.1712,89700.0
2011-08-26 13:40:00,36.1,36.18,36.1,36.1,112000.0,26.1567,26.2147,26.1567,26.1567,112000.0
2011-08-26 13:50:00,36.1,36.1,36.01,36.05,95900.0,26.1567,26.1567,26.0915,26.1205,95900.0
2011-08-26 14:00:00,36.04,36.05,35.89,35.91,219100.0,26.1132,26.1205,26.0045,26.019,219100.0
2011-08-26 14:10:00,35.91,35.92,35.84,35.87,99000.0,26.019,26.0263,25.9683,25.9901,99000.0
2011-08-26 14:20:00,35.87,35.9,35.79,35.82,87700.0,25.9901,26.0118,25.9321,25.9538,87700.0
2011-08-26 14:30:00,35.82,35.88,35.77,35.8,94100.0,25.9538,25.9973,25.9176,25.9393,94100.0
2011-08-26 14:40:00,35.82,35.88,35.78,35.84,117200.0,25.9538,25.9973,25.9248,25.9683,117200.0
2011-08-26 14:50:00,35.85,35.89,35.82,35.86,85000.0,25.9756,26.0045,25.9538,25.9828,85000.0
2011-08-26 15:00:00,35.86,35.87,35.73,35.74,122900.0,25.9828,25.9901,25.8886,25.8959,122900.0
2011-08-26 15:10:00,35.75,35.75,35.64,35.7,131700.0,25.9031,25.9031,25.8234,25.8669,131700.0
2011-08-26 15:20:00,35.7,35.72,35.59,35.66,227300.0,25.8669,25.8814,25.7872,25.8379,227300.0
2011-08-26 15:30:00,35.67,35.73,35.65,35.72,241400.0,25.8451,25.8886,25.8307,25.8814,241400.0
2011-08-26 15:40:00,35.73,35.76,35.7,35.72,387300.0,25.8886,25.9104,25.8669,25.8814,387300.0
2011-08-26 15:50:00,35.73,35.77,35.67,35.76,842100.0,25.8886,25.9176,25.8451,25.9104,842100.0
2011-08-29 09:30:00,36.03,36.37,36.01,36.33,154600.0,26.106,26.3523,26.0915,26.3234,154600.0
2011-08-29 09:40:00,36.34,36.47,36.33,36.44,190000.0,26.3306,26.4248,26.3234,26.4031,190000.0
2011-08-29 09:50:00,36.44,36.44,36.28,36.33,140300.0,26.4031,26.4031,26.2871,26.3234,140300.0
2011-08-29 10:00:00,36.33,36.4,36.26,36.38,173200.0,26.3234,26.3741,26.2726,26.3596,173200.0
2011-08-29 10:10:00,36.37,36.42,36.35,36.41,105900.0,26.3523,26.3886,26.3378,26.3813,105900.0
2011-08-29 10:20:00,36.41,36.44,36.35,36.37,101200.0,26.3813,26.4031,26.3378,26.3523,101200.0
2011-08-29 10:30:00,36.37,36.41,36.33,36.39,117100.0,26.3523,26.3813,26.3234,26.3668,117100.0
2011-08-29 10:40:00,36.38,36.46,36.37,36.42,147200.0,26.3596,26.4175,26.3523,26.3886,147200.0
2011-08-29 10:50:00,36.41,36.46,36.39,36.42,79200.0,26.3813,26.4175,26.3668,26.3886,79200.0
2011-08-29 11:00:00,36.42,36.43,36.36,36.4,156400.0,26.3886,26.3958,26.3451,26.3741,156400.0
2011-08-29 11:10:00,36.39,36.45,36.38,36.45,169700.0,26.3668,26.4103,26.3596,26.4103,169700.0
2011-08-29 11:20:00,36.45,36.48,36.44,36.46,122500.0,26.4103,26.432,26.4031,26.4175,122500.0
2011-08-29 11:30:00,36.46,36.54,36.43,36.5,110300.0,26.4175,26.4755,26.3958,26.4465,110300.0
2011-08-29 11:40:00,36.5,36.56,36.5,36.55,61800.0,26.4465,26.49,26.4465,26.4828,61800.0
2011-08-29 11:50:00,36.56,36.58,36.54,36.55,70400.0,26.49,26.5045,26.4755,26.4828,70400.0
2011-08-29 12:00:00,36.55,36.63,36.54,36.62,87600.0,26.4828,26.5407,26.4755,26.5335,87600.0
2011-08-29 12:10:00,36.62,36.64,36.58,36.64,156100.0,26.5335,26.548,26.5045,26.548,156100.0
2011-08-29 12:20:00,36.63,36.68,36.62,36.65,86900.0,26.5407,26.577,26.5335,26.5552,86900.0
2011-08-29 12:30:00,36.65,36.7,36.64,36.7,92600.0,26.5552,26.5914,26.548,26.5914,92600.0
2011-08-29 12:40:00,36.7,36.79,36.69,36.78,275300.0,26.5914,26.6567,26.5842,26.6494,275300.0
2011-08-29 12:50:00,36.77,36.82,36.77,36.8,136100.0,26.6422,26.6784,26.6422,26.6639,136100.0
2011-08-29 13:00:00,36.8,36.89,36.79,36.89,133800.0,26.6639,26.7291,26.6567,26.7291,133800.0
2011-08-29 13:10:00,36.89,36.91,36.84,36.84,130500.0,26.7291,26.7436,26.6929,26.6929,130500.0
2011-08-29 13:20:00,36.85,36.85,36.79,36.8,113300.0,26.7001,26.7001,26.6567,26.6639,113300.0
2011-08-29 13:30:00,36.8,36.81,36.76,36.8,117400.0,26.6639,26.6711,26.6349,26.6639,117400.0
2011-08-29 13:40:00,36.79,36.81,36.74,36.79,88000.0,26.6567,26.6711,26.6204,26.6567,88000.0
2011-08-29 13:50:00,36.8,36.82,36.79,36.8,62800.0,26.6639,26.6784,26.6567,26.6639,62800.0
2011-08-29 14:00:00,36.8,36.86,36.79,36.82,60500.0,26.6639,26.7074,26.6567,26.6784,60500.0
2011-08-29 14:10:00,36.82,36.88,36.82,36.87,123100.0,26.6784,26.7219,26.6784,26.7146,123100.0
2011-08-29 14:20:00,36.87,36.9,36.86,36.9,59500.0,26.7146,26.7364,26.7074,26.7364,59500.0
2011-08-29 14:30:00,36.9,36.95,36.89,36.91,101000.0,26.7364,26.7726,26.7291,26.7436,101000.0
2011-08-29 14:40:00,36.91,36.92,36.89,36.9,109200.0,26.7436,26.7508,26.7291,26.7364,109200.0
2011-08-29 14:50:00,36.9,36.91,36.88,36.9,278900.0,26.7364,26.7436,26.7219,26.7364,278900.0
2011-08-29 15:00:00,36.9,36.91,36.88,36.9,193800.0,26.7364,26.7436,26.7219,26.7364,193800.0
2011-08-29 15:10:00,36.9,36.93,36.89,36.9,124600.0,26.7364,26.7581,26.7291,26.7364,124600.0
2011-08-29 15:20:00,36.9,36.94,36.89,36.91,175500.0,26.7364,26.7653,26.7291,26.7436,175500.0
2011-08-29 15:30:00,36.91,36.94,36.9,36.94,207700.0,26.7436,26.7653,26.7364,26.7653,207700.0
2011-08-29 15:40:00,36.94,36.97,36.91,36.95,688800.0,26.7653,26.7871,26.7436,26.7726,688800.0
2011-08-29 15:50:00,36.95,36.99,36.94,36.98,781200.0,26.7726,26.8016,26.7653,26.7943,781200.0
2011-08-30 09:30:00,36.59,36.96,36.55,36.9,421100.0,26.5117,26.7798,26.4828,26.7364,421100.0
2011-08-30 09:40:00,36.9,37.0,36.85,36.97,146500.0,26.7364,26.8088,26.7001,26.7871,146500.0
2011-08-30 09:50:00,36.97,36.97,36.87,36.9,121800.0,26.7871,26.7871,26.7146,26.7364,121800.0
2011-08-30 10:00:00,36.88,36.9,36.58,36.62,291000.0,26.7219,26.7364,26.5045,26.5335,291000.0
2011-08-30 10:10:00,36.62,36.67,36.58,36.61,216900.0,26.5335,26.5697,26.5045,26.5262,216900.0
2011-08-30 10:20:00,36.61,36.73,36.55,36.71,189400.0,26.5262,26.6132,26.4828,26.5987,189400.0
2011-08-30 10:30:00,36.72,36.77,36.69,36.75,171400.0,26.6059,26.6422,26.5842,26.6277,171400.0
2011-08-30 10:40:00,36.75,36.75,36.55,36.56,150300.0,26.6277,26.6277,26.4828,26.49,150300.0
2011-08-30 10:50:00,36.56,36.69,36.55,36.68,135100.0,26.49,26.5842,26.4828,26.577,135100.0
2011-08-30 11:00:00,36.68,36.83,36.65,36.77,170300.0,26.577,26.6856,26.5552,26.6422,170300.0
2011-08-30 11:10:00,36.77,36.81,36.69,36.7,104400.0,26.6422,26.6711,26.5842,26.5914,104400.0
2011-08-30 11:20:00,36.7,36.84,36.7,36.81,117700.0,26.5914,26.6929,26.5914,26.6711,117700.0
2011-08-30 11:30:00,36.8,36.97,36.78,36.96,146400.0,26.6639,26.7871,26.6494,26.7798,146400.0
2011-08-30 11:40:00,36.96,36.99,36.93,36.95,129100.0,26.7798,26.8016,26.7581,26.7726,129100.0
2011-08-30 11:50:00,36.95,36.99,36.92,36.96,80200.0,26.7726,26.8016,26.7508,26.7798,80200.0
2011-08-30 12:00:00,36.96,36.98,36.93,36.93,86800.0,26.7798,26.7943,26.7581,26.7581,86800.0
2011-08-30 12:10:00,36.93,37.0,36.93,37.0,101400.0,26.7581,26.8088,26.7581,26.8088,101400.0
2011-08-30 12:20:00,37.0,37.04,36.97,36.98,139400.0,26.8088,26.8378,26.7871,26.7943,139400.0
2011-08-30 12:30:00,36.98,37.0,36.98,36.99,55900.0,26.7943,26.8088,26.7943,26.8016,55900.0
2011-08-30 12:40:00,36.98,36.99,36.91,36.98,122200.0,26.7943,26.8016,26.7436,26.7943,122200.0
2011-08-30 12:50:00,36.97,36.99,36.92,36.98,84900.0,26.7871,26.8016,26.7508,26.7943,84900.0
2011-08-30 13:00:00,36.98,36.99,36.91,36.97,90900.0,26.7943,26.8016,26.7436,26.7871,90900.0
2011-08-30 13:10:00,36.97,37.03,36.95,37.02,106500.0,26.7871,26.8305,26.7726,26.8233,106500.0
2011-08-30 13:20:00,37.02,37.09,37.02,37.05,83500.0,26.8233,26.874,26.8233,26.845,83500.0
2011-08-30 13:30:00,37.04,37.04,36.95,36.99,96900.0,26.8378,26.8378,26.7726,26.8016,96900.0
2011-08-30 13:40:00,37.0,37.17,37.0,37.11,144400.0,26.8088,26.932,26.8088,26.8885,144400.0
2011-08-30 13:50:00,37.12,37.16,37.07,37.15,139100.0,26.8958,26.9247,26.8595,26.9175,139100.0
2011-08-30 14:00:00,37.14,37.2,37.06,37.15,229500.0,26.9103,26.9537,26.8523,26.9175,229500.0
2011-08-30 14:10:00,37.15,37.3,37.11,37.26,218500.0,26.9175,27.0262,26.8885,26.9972,218500.0
2011-08-30 14:20:00,37.26,37.31,37.21,37.3,178200.0,26.9972,27.0334,26.961,27.0262,178200.0
2011-08-30 14:30:00,37.31,37.31,37.2,37.21,199600.0,27.0334,27.0334,26.9537,26.961,199600.0
2011-08-30 14:40:00,37.21,37.26,37.14,37.16,128000.0,26.961,26.9972,26.9103,26.9247,128000.0
2011-08-30 14:50:00,37.16,37.24,37.1,37.24,155300.0,26.9247,26.9827,26.8813,26.9827,155300.0
2011-08-30 15:00:00,37.23,37.23,37.14,37.2,203200.0,26.9755,26.9755,26.9103,26.9537,203200.0
2011-08-30 15:10:00,37.19,37.21,37.13,37.19,163600.0,26.9465,26.961,26.903,26.9465,163600.0
2011-08-30 15:20:00,37.19,37.22,37.14,37.22,115100.0,26.9465,26.9682,26.9103,26.9682,115100.0
2011-08-30 15:30:00,37.22,37.36,37.21,37.35,179200.0,26.9682,27.0697,26.961,27.0624,179200.0
2011-08-30 15:40:00,37.36,37.39,37.28,37.32,350500.0,27.0697,27.0914,27.0117,27.0407,350500.0
2011-08-30 15:50:00,37.33,37.33,37.14,37.17,758200.0,27.0479,27.0479,26.9103,26.932,758200.0
2011-08-31 09:30:00,37.38,37.47,37.29,37.41,269600.0,27.0841,27.1494,27.0189,27.1059,269600.0
2011-08-31 09:40:00,37.4,37.5,37.37,37.44,229000.0,27.0986,27.1711,27.0769,27.1276,229000.0
2011-08-31 09:50:00,37.45,37.51,37.45,37.49,147600.0,27.1349,27.1783,27.1349,27.1638,147600.0
2011-08-31 10:00:00,37.49,37.54,37.46,37.49,251500.0,27.1638,27.2001,27.1421,27.1638,251500.0
2011-08-31 10:10:00,37.49,37.55,37.45,37.52,143900.0,27.1638,27.2073,27.1349,27.1856,143900.0
2011-08-31 10:20:00,37.53,37.54,37.42,37.42,170600.0,27.1928,27.2001,27.1131,27.1131,170600.0
2011-08-31 10:30:00,37.42,37.47,37.41,37.44,130200.0,27.1131,27.1494,27.1059,27.1276,130200.0
2011-08-31 10:40:00,37.45,37.46,37.37,37.37,168700.0,27.1349,27.1421,27.0769,27.0769,168700.0
2011-08-31 10:50:00,37.38,37.41,37.29,37.32,108400.0,27.0841,27.1059,27.0189,27.0407,108400.0
2011-08-31 11:00:00,37.33,37.37,37.25,37.34,108400.0,27.0479,27.0769,26.99,27.0552,108400.0
2011-08-31 11:10:00,37.34,37.4,37.29,37.31,97300.0,27.0552,27.0986,27.0189,27.0334,97300.0
2011-08-31 11:20:00,37.3,37.37,37.23,37.36,133300.0,27.0262,27.0769,26.9755,27.0697,133300.0
2011-08-31 11:30:00,37.37,37.38,37.24,37.29,149100.0,27.0769,27.0841,26.9827,27.0189,149100.0
2011-08-31 11:40:00,37.29,37.37,37.29,37.34,215300.0,27.0189,27.0769,27.0189,27.0552,215300.0
2011-08-31 11:50:00,37.34,37.38,37.34,37.37,175900.0,27.0552,27.0841,27.0552,27.0769,175900.0
2011-08-31 12:00:00,37.37,37.44,37.37,37.42,162400.0,27.0769,27.1276,27.0769,27.1131,162400.0
2011-08-31 12:10:00,37.42,37.49,37.38,37.49,182600.0,27.1131,27.1638,27.0841,27.1638,182600.0
2011-08-31 12:20:00,37.49,37.55,37.48,37.51,129500.0,27.1638,27.2073,27.1566,27.1783,129500.0
2011-08-31 12:30:00,37.51,37.59,37.51,37.59,97000.0,27.1783,27.2363,27.1783,27.2363,97000.0
2011-08-31 12:40:00,37.59,37.59,37.5,37.55,293900.0,27.2363,27.2363,27.1711,27.2073,293900.0
2011-08-31 12:50:00,37.55,37.66,37.54,37.66,79400.0,27.2073,27.287,27.2001,27.287,79400.0
2011-08-31 13:00:00,37.65,37.68,37.59,37.62,82000.0,27.2798,27.3015,27.2363,27.258,82000.0
2011-08-31 13:10:00,37.62,37.67,37.61,37.65,152700.0,27.258,27.2943,27.2508,27.2798,152700.0
2011-08-31 13:20:00,37.66,37.68,37.63,37.65,173500.0,27.287,27.3015,27.2653,27.2798,173500.0
2011-08-31 13:30:00,37.65,37.68,37.63,37.64,96400.0,27.2798,27.3015,27.2653,27.2725,96400.0
2011-08-31 13:40:00,37.63,37.66,37.56,37.57,73700.0,27.2653,27.287,27.2146,27.2218,73700.0
2011-08-31 13:50:00,37.56,37.57,37.48,37.52,200000.0,27.2146,27.2218,27.1566,27.1856,200000.0
2011-08-31 14:00:00,37.52,37.54,37.49,37.5,162600.0,27.1856,27.2001,27.1638,27.1711,162600.0
2011-08-31 14:10:00,37.5,37.54,37.47,37.52,117600.0,27.1711,27.2001,27.1494,27.1856,117600.0
2011-08-31 14:20:00,37.51,37.61,37.51,37.58,96200.0,27.1783,27.2508,27.1783,27.2291,96200.0
2011-08-31 14:30:00,37.58,37.59,37.46,37.5,118300.0,27.2291,27.2363,27.1421,27.1711,118300.0
2011-08-31 14:40:00,37.5,37.51,37.41,37.43,171800.0,27.1711,27.1783,27.1059,27.1204,171800.0
2011-08-31 14:50:00,37.44,37.45,37.31,37.39,273000.0,27.1276,27.1349,27.0334,27.0914,273000.0
2011-08-31 15:00:00,37.39,37.47,37.36,37.45,156600.0,27.0914,27.1494,27.0697,27.1349,156600.0
2011-08-31 15:10:00,37.44,37.44,37.18,37.22,205500.0,27.1276,27.1276,26.9392,26.9682,205500.0
2011-08-31 15:20:00,37.23,37.34,37.23,37.32,215300.0,26.9755,27.0552,26.9755,27.0407,215300.0
2011-08-31 15:30:00,37.32,37.44,37.32,37.4,191900.0,27.0407,27.1276,27.0407,27.0986,191900.0
2011-08-31 15:40:00,37.4,37.58,37.39,37.57,440300.0,27.0986,27.2291,27.0914,27.2218,440300.0
2011-08-31 15:50:00,37.58,37.6,37.39,37.49,1017000.0,27.2291,27.2435,27.0914,27.1638,1017000.0
2011-09-01 09:30:00,37.57,37.62,37.42,37.58,202900.0,27.2218,27.258,27.1131,27.2291,202900.0
2011-09-01 09:40:00,37.58,37.61,37.4,37.4,137000.0,27.2291,27.2508,27.0986,27.0986,137000.0
2011-09-01 09:50:00,37.4,37.45,37.33,37.4,97800.0,27.0986,27.1349,27.0479,27.0986,97800.0
2011-09-01 10:00:00,37.41,37.85,37.37,37.71,372400.0,27.1059,27.4247,27.0769,27.3233,372400.0
2011-09-01 10:10:00,37.69,37.73,37.56,37.62,180300.0,27.3088,27.3377,27.2146,27.258,180300.0
2011-09-01 10:20:00,37.62,37.73,37.61,37.62,98400.0,27.258,27.3377,27.2508,27.258,98400.0
2011-09-01 10:30:00,37.61,37.63,37.48,37.55,150600.0,27.2508,27.2653,27.1566,27.2073,150600.0
2011-09-01 10:40:00,37.54,37.65,37.45,37.5,132800.0,27.2001,27.2798,27.1349,27.1711,132800.0
2011-09-01 10:50:00,37.51,37.57,37.45,37.5,106100.0,27.1783,27.2218,27.1349,27.1711,106100.0
2011-09-01 11:00:00,37.49,37.56,37.44,37.47,103700.0,27.1638,27.2146,27.1276,27.1494,103700.0
2011-09-01 11:10:00,37.46,37.54,37.44,37.54,80700.0,27.1421,27.2001,27.1276,27.2001,80700.0
2011-09-01 11:20:00,37.54,37.58,37.47,37.54,136600.0,27.2001,27.2291,27.1494,27.2001,136600.0
2011-09-01 11:30:00,37.55,37.6,37.52,37.57,128400.0,27.2073,27.2435,27.1856,27.2218,128400.0
2011-09-01 11:40:00,37.57,37.57,37.45,37.47,97700.0,27.2218,27.2218,27.1349,27.1494,97700.0
2011-09-01 11:50:00,37.47,37.59,37.4,37.56,117500.0,27.1494,27.2363,27.0986,27.2146,117500.0
2011-09-01 12:00:00,37.55,37.56,37.45,37.48,149700.0,27.2073,27.2146,27.1349,27.1566,149700.0
2011-09-01 12:10:00,37.47,37.47,37.38,37.46,127900.0,27.1494,27.1494,27.0841,27.1421,127900.0
2011-09-01 12:20:00,37.46,37.5,37.43,37.45,179800.0,27.1421,27.1711,27.1204,27.1349,179800.0
2011-09-01 12:30:00,37.45,37.47,37.41,37.44,82500.0,27.1349,27.1494,27.1059,27.1276,82500.0
2011-09-01 12:40:00,37.45,37.47,37.43,37.45,113000.0,27.1349,27.1494,27.1204,27.1349,113000.0
2011-09-01 12:50:00,37.47,37.47,37.36,37.4,147600.0,27.1494,27.1494,27.0697,27.0986,147600.0
2011-09-01 13:00:00,37.39,37.42,37.33,37.35,72500.0,27.0914,27.1131,27.0479,27.0624,72500.0
2011-09-01 13:10:00,37.36,37.4,37.35,37.4,53800.0,27.0697,27.0986,27.0624,27.0986,53800.0
2011-09-01 13:20:00,37.4,37.41,37.3,37.38,150400.0,27.0986,27.1059,27.0262,27.0841,150400.0
2011-09-01 13:30:00,37.38,37.38,37.31,37.33,109300.0,27.0841,27.0841,27.0334,27.0479,109300.0
2011-09-01 13:40:00,37.32,37.32,37.24,37.29,98500.0,27.0407,27.0407,26.9827,27.0189,98500.0
2011-09-01 13:50:00,37.28,37.29,37.18,37.2,125400.0,27.0117,27.0189,26.9392,26.9537,125400.0
2011-09-01 14:00:00,37.2,37.2,37.1,37.17,122700.0,26.9537,26.9537,26.8813,26.932,122700.0
2011-09-01 14:10:00,37.16,37.22,37.14,37.19,119000.0,26.9247,26.9682,26.9103,26.9465,119000.0
2011-09-01 14:20:00,37.19,37.2,37.13,37.17,101100.0,26.9465,26.9537,26.903,26.932,101100.0
2011-09-01 14:30:00,37.17,37.25,37.17,37.24,140900.0,26.932,26.99,26.932,26.9827,140900.0
2011-09-01 14:40:00,37.23,37.28,37.16,37.2,183500.0,26.9755,27.0117,26.9247,26.9537,183500.0
2011-09-01 14:50:00,37.2,37.21,37.15,37.17,91600.0,26.9537,26.961,26.9175,26.932,91600.0
2011-09-01 15:00:00,37.17,37.18,37.05,37.08,210000.0,26.932,26.9392,26.845,26.8668,210000.0
2011-09-01 15:10:00,37.08,37.19,37.07,37.16,132600.0,26.8668,26.9465,26.8595,26.9247,132600.0
2011-09-01 15:20:00,37.16,37.25,37.12,37.23,222500.0,26.9247,26.99,26.8958,26.9755,222500.0
2011-09-01 15:30:00,37.22,37.24,37.19,37.19,387000.0,26.9682,26.9827,26.9465,26.9465,387000.0
2011-09-01 15:40:00,37.19,37.26,37.15,37.2,295700.0,26.9465,26.9972,26.9175,26.9537,295700.0
2011-09-01 15:50:00,37.2,37.22,37.13,37.14,404300.0,26.9537,26.9682,26.903,26.9103,404300.0
2011-09-02 09:30:00,36.56,36.71,36.41,36.41,325300.0,26.49,26.5987,26.3813,26.3813,325300.0
2011-09-02 09:40:00,36.41,36.56,36.36,36.52,216400.0,26.3813,26.49,26.3451,26.461,216400.0
2011-09-02 09:50:00,36.53,36.63,36.45,36.63,217700.0,26.4683,26.5407,26.4103,26.5407,217700.0
2011-09-02 10:00:00,36.63,36.72,36.52,36.72,312300.0,26.5407,26.6059,26.461,26.6059,312300.0
2011-09-02 10:10:00,36.71,36.76,36.63,36.68,290900.0,26.5987,26.6349,26.5407,26.577,290900.0
2011-09-02 10:20:00,36.68,36.69,36.57,36.6,251200.0,26.577,26.5842,26.4973,26.519,251200.0
2011-09-02 10:30:00,36.6,36.63,36.5,36.54,141400.0,26.519,26.5407,26.4465,26.4755,141400.0
2011-09-02 10:40:00,36.55,36.6,36.48,36.6,147500.0,26.4828,26.519,26.432,26.519,147500.0
2011-09-02 10:50:00,36.59,36.7,36.52,36.68,156500.0,26.5117,26.5914,26.461,26.577,156500.0
2011-09-02 11:00:00,36.68,36.73,36.62,36.62,167300.0,26.577,26.6132,26.5335,26.5335,167300.0
2011-09-02 11:10:00,36.63,36.8,36.63,36.8,308500.0,26.5407,26.6639,26.5407,26.6639,308500.0
2011-09-02 11:20:00,36.79,36.92,36.79,36.87,190100.0,26.6567,26.7508,26.6567,26.7146,190100.0
2011-09-02 11:30:00,36.87,36.91,36.78,36.87,146800.0,26.7146,26.7436,26.6494,26.7146,146800.0
2011-09-02 11:40:00,36.86,36.87,36.77,36.79,97200.0,26.7074,26.7146,26.6422,26.6567,97200.0
2011-09-02 11:50:00,36.79,36.82,36.76,36.77,96000.0,26.6567,26.6784,26.6349,26.6422,96000.0
2011-09-02 12:00:00,36.76,36.86,36.76,36.82,142900.0,26.6349,26.7074,26.6349,26.6784,142900.0
2011-09-02 12:10:00,36.81,36.83,36.74,36.76,91200.0,26.6711,26.6856,26.6204,26.6349,91200.0
2011-09-02 12:20:00,36.76,36.8,36.67,36.73,120000.0,26.6349,26.6639,26.5697,26.6132,120000.0
2011-09-02 12:30:00,36.72,36.73,36.65,36.68,78700.0,26.6059,26.6132,26.5552,26.577,78700.0
2011-09-02 12:40:00,36.68,36.73,36.64,36.72,93200.0,26.577,26.6132,26.548,26.6059,93200.0
2011-09-02 12:50:00,36.71,36.75,36.69,36.73,59800.0,26.5987,26.6277,26.5842,26.6132,59800.0
2011-09-02 13:00:00,36.74,36.77,36.68,36.69,69500.0,26.6204,26.6422,26.577,26.5842,69500.0
2011-09-02 13:10:00,36.69,36.71,36.66,36.68,94400.0,26.5842,26.5987,26.5625,26.577,94400.0
2011-09-02 13:20:00,36.69,36.7,36.64,36.66,43500.0,26.5842,26.5914,26.548,26.5625,43500.0
2011-09-02 13:30:00,36.67,36.73,36.65,36.66,75300.0,26.5697,26.6132,26.5552,26.5625,75300.0
2011-09-02 13:40:00,36.66,36.67,36.62,36.66,99900.0,26.5625,26.5697,26.5335,26.5625,99900.0
2011-09-02 13:50:00,36.67,36.69,36.62,36.67,77500.0,26.5697,26.5842,26.5335,26.5697,77500.0
2011-09-02 14:00:00,36.68,36.7,36.64,36.66,72600.0,26.577,26.5914,26.548,26.5625,72600.0
2011-09-02 14:10:00,36.66,36.7,36.51,36.57,276000.0,26.5625,26.5914,26.4538,26.4973,276000.0
2011-09-02 14:20:00,36.57,36.6,36.54,36.56,66500.0,26.4973,26.519,26.4755,26.49,66500.0
2011-09-02 14:30:00,36.56,36.56,36.4,36.5,292800.0,26.49,26.49,26.3741,26.4465,292800.0
2011-09-02 14:40:00,36.5,36.55,36.45,36.45,114100.0,26.4465,26.4828,26.4103,26.4103,114100.0
2011-09-02 14:50:00,36.46,36.5,36.43,36.46,167600.0,26.4175,26.4465,26.3958,26.4175,167600.0
2011-09-02 15:00:00,36.46,36.48,36.37,36.4,168300.0,26.4175,26.432,26.3523,26.3741,168300.0
2011-09-02 15:10:00,36.4,36.42,36.36,36.41,103300.0,26.3741,26.3886,26.3451,26.3813,103300.0
2011-09-02 15:20:00,36.41,36.46,36.4,36.4,113100.0,26.3813,26.4175,26.3741,26.3741,113100.0
2011-09-02 15:30:00,36.41,36.48,36.38,36.48,211900.0,26.3813,26.432,26.3596,26.432,211900.0
2011-09-02 15:40:00,36.47,36.53,36.41,36.44,326300.0,26.4248,26.4683,26.3813,26.4031,326300.0
2011-09-02 15:50:00,36.44,36.54,36.42,36.46,670700.0,26.4031,26.4755,26.3886,26.4175,670700.0
2011-09-06 09:30:00,35.7,36.05,35.53,35.71,368600.0,25.8669,26.1205,25.7437,25.8741,368600.0
2011-09-06 09:40:00,35.71,35.75,35.62,35.68,163800.0,25.8741,25.9031,25.8089,25.8524,163800.0
2011-09-06 09:50:00,35.67,35.85,35.64,35.83,107600.0,25.8451,25.9756,25.8234,25.9611,107600.0
2011-09-06 10:00:00,35.84,36.07,35.84,36.04,369100.0,25.9683,26.135,25.9683,26.1132,369100.0
2011-09-06 10:10:00,36.03,36.08,35.84,35.87,148300.0,26.106,26.1422,25.9683,25.9901,148300.0
2011-09-06 10:20:00,35.86,35.89,35.77,35.79,210600.0,25.9828,26.0045,25.9176,25.9321,210600.0
2011-09-06 10:30:00,35.79,35.84,35.73,35.78,170900.0,25.9321,25.9683,25.8886,25.9248,170900.0
2011-09-06 10:40:00,35.77,35.82,35.68,35.74,148800.0,25.9176,25.9538,25.8524,25.8959,148800.0
2011-09-06 10:50:00,35.74,35.9,35.7,35.87,130800.0,25.8959,26.0118,25.8669,25.9901,130800.0
2011-09-06 11:00:00,35.87,35.94,35.82,35.92,165900.0,25.9901,26.0408,25.9538,26.0263,165900.0
2011-09-06 11:10:00,35.93,36.01,35.85,35.95,171700.0,26.0335,26.0915,25.9756,26.048,171700.0
2011-09-06 11:20:00,35.96,36.03,35.94,36.02,189400.0,26.0553,26.106,26.0408,26.0987,189400.0
2011-09-06 11:30:00,36.01,36.08,36.0,36.0,103400.0,26.0915,26.1422,26.0842,26.0842,103400.0
2011-09-06 11:40:00,36.0,36.15,36.0,36.1,114400.0,26.0842,26.1929,26.0842,26.1567,114400.0
2011-09-06 11:50:00,36.1,36.23,36.1,36.2,84000.0,26.1567,26.2509,26.1567,26.2292,84000.0
2011-09-06 12:00:00,36.19,36.29,36.19,36.21,252900.0,26.2219,26.2944,26.2219,26.2364,252900.0
2011-09-06 12:10:00,36.22,36.33,36.22,36.32,106800.0,26.2437,26.3234,26.2437,26.3161,106800.0
2011-09-06 12:20:00,36.32,36.37,36.27,36.3,77300.0,26.3161,26.3523,26.2799,26.3016,77300.0
2011-09-06 12:30:00,36.29,36.29,36.18,36.21,89100.0,26.2944,26.2944,26.2147,26.2364,89100.0
2011-09-06 12:40:00,36.21,36.23,36.17,36.21,59000.0,26.2364,26.2509,26.2074,26.2364,59000.0
2011-09-06 12:50:00,36.21,36.23,36.18,36.22,113800.0,26.2364,26.2509,26.2147,26.2437,113800.0
2011-09-06 13:00:00,36.23,36.26,36.18,36.25,122500.0,26.2509,26.2726,26.2147,26.2654,122500.0
2011-09-06 13:10:00,36.25,36.29,36.23,36.29,124300.0,26.2654,26.2944,26.2509,26.2944,124300.0
2011-09-06 13:20:00,36.29,36.3,36.21,36.23,139600.0,26.2944,26.3016,26.2364,26.2509,139600.0
2011-09-06 13:30:00,36.23,36.29,36.2,36.29,106700.0,26.2509,26.2944,26.2292,26.2944,106700.0
2011-09-06 13:40:00,36.29,36.37,36.27,36.37,183000.0,26.2944,26.3523,26.2799,26.3523,183000.0
2011-09-06 13:50:00,36.38,36.38,36.29,36.29,127100.0,26.3596,26.3596,26.2944,26.2944,127100.0
2011-09-06 14:00:00,36.3,36.36,36.29,36.34,155200.0,26.3016,26.3451,26.2944,26.3306,155200.0
2011-09-06 14:10:00,36.34,36.38,36.3,36.34,271500.0,26.3306,26.3596,26.3016,26.3306,271500.0
2011-09-06 14:20:00,36.35,36.37,36.33,36.36,215400.0,26.3378,26.3523,26.3234,26.3451,215400.0
2011-09-06 14:30:00,36.36,36.36,36.3,36.32,145800.0,26.3451,26.3451,26.3016,26.3161,145800.0
2011-09-06 14:40:00,36.31,36.32,36.21,36.22,188400.0,26.3089,26.3161,26.2364,26.2437,188400.0
2011-09-06 14:50:00,36.21,36.23,36.15,36.18,161800.0,26.2364,26.2509,26.1929,26.2147,161800.0
2011-09-06 15:00:00,36.18,36.18,36.11,36.13,146600.0,26.2147,26.2147,26.164,26.1784,146600.0
2011-09-06 15:10:00,36.13,36.15,36.05,36.05,214400.0,26.1784,26.1929,26.1205,26.1205,214400.0
2011-09-06 15:20:00,36.06,36.12,36.02,36.06,219600.0,26.1277,26.1712,26.0987,26.1277,219600.0
2011-09-06 15:30:00,36.05,36.12,36.0,36.11,333500.0,26.1205,26.1712,26.0842,26.164,333500.0
2011-09-06 15:40:00,36.11,36.14,36.06,36.12,479500.0,26.164,26.1857,26.1277,26.1712,479500.0
2011-09-06 15:50:00,36.13,36.27,36.12,36.24,595100.0,26.1784,26.2799,26.1712,26.2581,595100.0
2011-09-07 09:30:00,36.6,36.7,36.46,36.52,301600.0,26.519,26.5914,26.4175,26.461,301600.0
2011-09-07 09:40:00,36.52,36.72,36.48,36.71,129900.0,26.461,26.6059,26.432,26.5987,129900.0
2011-09-07 09:50:00,36.72,36.75,36.59,36.66,158400.0,26.6059,26.6277,26.5117,26.5625,158400.0
2011-09-07 10:00:00,36.66,36.7,36.64,36.67,151700.0,26.5625,26.5914,26.548,26.5697,151700.0
2011-09-07 10:10:00,36.68,36.7,36.54,36.57,161900.0,26.577,26.5914,26.4755,26.4973,161900.0
2011-09-07 10:20:00,36.57,36.62,36.52,36.56,213300.0,26.4973,26.5335,26.461,26.49,213300.0
2011-09-07 10:30:00,36.55,36.67,36.54,36.64,126200.0,26.4828,26.5697,26.4755,26.548,126200.0
2011-09-07 10:40:00,36.64,36.68,36.51,36.51,136900.0,26.548,26.577,26.4538,26.4538,136900.0
2011-09-07 10:50:00,36.51,36.64,36.51,36.61,294000.0,26.4538,26.548,26.4538,26.5262,294000.0
2011-09-07 11:00:00,36.6,36.67,36.57,36.65,179100.0,26.519,26.5697,26.4973,26.5552,179100.0
2011-09-07 11:10:00,36.64,36.71,36.64,36.69,136300.0,26.548,26.5987,26.548,26.5842,136300.0
2011-09-07 11:20:00,36.7,36.77,36.67,36.77,70100.0,26.5914,26.6422,26.5697,26.6422,70100.0
2011-09-07 11:30:00,36.77,36.79,36.72,36.73,92400.0,26.6422,26.6567,26.6059,26.6132,92400.0
2011-09-07 11:40:00,36.73,36.77,36.7,36.75,109000.0,26.6132,26.6422,26.5914,26.6277,109000.0
2011-09-07 11:50:00,36.75,36.76,36.63,36.63,134200.0,26.6277,26.6349,26.5407,26.5407,134200.0
2011-09-07 12:00:00,36.64,36.65,36.61,36.64,71200.0,26.548,26.5552,26.5262,26.548,71200.0
2011-09-07 12:10:00,36.65,36.75,36.65,36.74,41300.0,26.5552,26.6277,26.5552,26.6204,41300.0
2011-09-07 12:20:00,36.75,36.75,36.7,36.75,54700.0,26.6277,26.6277,26.5914,26.6277,54700.0
2011-09-07 12:30:00,36.75,36.78,36.74,36.75,137200.0,26.6277,26.6494,26.6204,26.6277,137200.0
2011-09-07 12:40:00,36.76,36.77,36.71,36.72,70700.0,26.6349,26.6422,26.5987,26.6059,70700.0
2011-09-07 12:50:00,36.73,36.79,36.71,36.78,66800.0,26.6132,26.6567,26.5987,26.6494,66800.0
2011-09-07 13:00:00,36.77,36.8,36.74,36.79,60400.0,26.6422,26.6639,26.6204,26.6567,60400.0
2011-09-07 13:10:00,36.79,36.83,36.78,36.82,57100.0,26.6567,26.6856,26.6494,26.6784,57100.0
2011-09-07 13:20:00,36.82,36.84,36.8,36.82,47300.0,26.6784,26.6929,26.6639,26.6784,47300.0
2011-09-07 13:30:00,36.82,36.83,36.77,36.78,67300.0,26.6784,26.6856,26.6422,26.6494,67300.0
2011-09-07 13:40:00,36.79,36.81,36.76,36.8,49200.0,26.6567,26.6711,26.6349,26.6639,49200.0
2011-09-07 13:50:00,36.8,36.86,36.79,36.84,49800.0,26.6639,26.7074,26.6567,26.6929,49800.0
2011-09-07 14:00:00,36.84,36.88,36.8,36.83,94300.0,26.6929,26.7219,26.6639,26.6856,94300.0
2011-09-07 14:10:00,36.84,36.9,36.84,36.88,62100.0,26.6929,26.7364,26.6929,26.7219,62100.0
2011-09-07 14:20:00,36.88,36.91,36.84,36.89,110800.0,26.7219,26.7436,26.6929,26.7291,110800.0
2011-09-07 14:30:00,36.9,36.94,36.89,36.91,80500.0,26.7364,26.7653,26.7291,26.7436,80500.0
2011-09-07 14:40:00,36.92,36.98,36.92,36.95,73400.0,26.7508,26.7943,26.7508,26.7726,73400.0
2011-09-07 14:50:00,36.95,36.96,36.91,36.91,87500.0,26.7726,26.7798,26.7436,26.7436,87500.0
2011-09-07 15:00:00,36.91,36.95,36.9,36.94,118900.0,26.7436,26.7726,26.7364,26.7653,118900.0
2011-09-07 15:10:00,36.93,36.95,36.91,36.94,135200.0,26.7581,26.7726,26.7436,26.7653,135200.0
2011-09-07 15:20:00,36.93,36.94,36.88,36.94,97500.0,26.7581,26.7653,26.7219,26.7653,97500.0
2011-09-07 15:30:00,36.93,36.95,36.87,36.9,142900.0,26.7581,26.7726,26.7146,26.7364,142900.0
2011-09-07 15:40:00,36.9,36.98,36.89,36.9,276300.0,26.7364,26.7943,26.7291,26.7364,276300.0
2011-09-07 15:50:00,36.91,36.95,36.87,36.95,567400.0,26.7436,26.7726,26.7146,26.7726,567400.0
2011-09-08 09:30:00,36.89,36.95,36.77,36.91,210000.0,26.7291,26.7726,26.6422,26.7436,210000.0
2011-09-08 09:40:00,36.91,36.99,36.9,36.92,130900.0,26.7436,26.8016,26.7364,26.7508,130900.0
2011-09-08 09:50:00,36.92,36.94,36.78,36.78,128100.0,26.7508,26.7653,26.6494,26.6494,128100.0
2011-09-08 10:00:00,36.78,36.89,36.65,36.89,197500.0,26.6494,26.7291,26.5552,26.7291,197500.0
2011-09-08 10:10:00,36.88,36.97,36.86,36.97,158500.0,26.7219,26.7871,26.7074,26.7871,158500.0
2011-09-08 10:20:00,36.97,37.04,36.94,36.98,136400.0,26.7871,26.8378,26.7653,26.7943,136400.0
2011-09-08 10:30:00,36.98,37.15,36.98,37.13,171600.0,26.7943,26.9175,26.7943,26.903,171600.0
2011-09-08 10:40:00,37.14,37.19,37.12,37.13,169400.0,26.9103,26.9465,26.8958,26.903,169400.0
2011-09-08 10:50:00,37.14,37.25,37.14,37.25,160600.0,26.9103,26.99,26.9103,26.99,160600.0
2011-09-08 11:00:00,37.25,37.27,37.2,37.21,174800.0,26.99,27.0044,26.9537,26.961,174800.0
2011-09-08 11:10:00,37.2,37.2,37.08,37.12,122500.0,26.9537,26.9537,26.8668,26.8958,122500.0
2011-09-08 11:20:00,37.12,37.18,37.09,37.12,79000.0,26.8958,26.9392,26.874,26.8958,79000.0
2011-09-08 11:30:00,37.13,37.29,37.1,37.29,95400.0,26.903,27.0189,26.8813,27.0189,95400.0
2011-09-08 11:40:00,37.28,37.29,37.14,37.17,84700.0,27.0117,27.0189,26.9103,26.932,84700.0
2011-09-08 11:50:00,37.17,37.23,37.09,37.16,101200.0,26.932,26.9755,26.874,26.9247,101200.0
2011-09-08 12:00:00,37.16,37.17,37.09,37.17,95800.0,26.9247,26.932,26.874,26.932,95800.0
2011-09-08 12:10:00,37.18,37.22,37.17,37.21,107300.0,26.9392,26.9682,26.932,26.961,107300.0
2011-09-08 12:20:00,37.2,37.28,37.2,37.28,138900.0,26.9537,27.0117,26.9537,27.0117,138900.0
2011-09-08 12:30:00,37.27,37.32,37.24,37.29,112500.0,27.0044,27.0407,26.9827,27.0189,112500.0
2011-09-08 12:40:00,37.29,37.34,37.28,37.31,148200.0,27.0189,27.0552,27.0117,27.0334,148200.0
2011-09-08 12:50:00,37.31,37.4,37.3,37.38,104600.0,27.0334,27.0986,27.0262,27.0841,104600.0
2011-09-08 13:00:00,37.37,37.44,37.34,37.42,135300.0,27.0769,27.1276,27.0552,27.1131,135300.0
2011-09-08 13:10:00,37.42,37.43,37.3,37.38,83300.0,27.1131,27.1204,27.0262,27.0841,83300.0
2011-09-08 13:20:00,37.39,37.4,37.32,37.35,86600.0,27.0914,27.0986,27.0407,27.0624,86600.0
2011-09-08 13:30:00,37.36,37.43,37.2,37.24,185500.0,27.0697,27.1204,26.9537,26.9827,185500.0
2011-09-08 13:40:00,37.24,37.24,37.06,37.12,216600.0,26.9827,26.9827,26.8523,26.8958,216600.0
2011-09-08 13:50:00,37.12,37.2,37.03,37.12,183600.0,26.8958,26.9537,26.8305,26.8958,183600.0
2011-09-08 14:00:00,37.12,37.18,37.06,37.13,171900.0,26.8958,26.9392,26.8523,26.903,171900.0
2011-09-08 14:10:00,37.12,37.18,37.06,37.1,111800.0,26.8958,26.9392,26.8523,26.8813,111800.0
2011-09-08 14:20:00,37.1,37.1,36.98,37.04,148400.0,26.8813,26.8813,26.7943,26.8378,148400.0
2011-09-08 14:30:00,37.04,37.16,37.0,37.09,171600.0,26.8378,26.9247,26.8088,26.874,171600.0
2011-09-08 14:40:00,37.09,37.16,37.07,37.13,180900.0,26.874,26.9247,26.8595,26.903,180900.0
2011-09-08 14:50:00,37.12,37.18,37.06,37.11,172300.0,26.8958,26.9392,26.8523,26.8885,172300.0
2011-09-08 15:00:00,37.11,37.11,36.95,37.03,142700.0,26.8885,26.8885,26.7726,26.8305,142700.0
2011-09-08 15:10:00,37.03,37.03,36.96,37.0,174700.0,26.8305,26.8305,26.7798,26.8088,174700.0
2011-09-08 15:20:00,37.0,37.11,36.99,37.11,120400.0,26.8088,26.8885,26.8016,26.8885,120400.0
2011-09-08 15:30:00,37.1,37.11,37.05,37.07,247900.0,26.8813,26.8885,26.845,26.8595,247900.0
2011-09-08 15:40:00,37.08,37.14,37.04,37.07,239800.0,26.8668,26.9103,26.8378,26.8595,239800.0
2011-09-08 15:50:00,37.07,37.11,37.01,37.05,652700.0,26.8595,26.8885,26.8161,26.845,652700.0
2011-09-09 09:30:00,36.98,37.1,36.86,37.09,418400.0,26.7943,26.8813,26.7074,26.874,418400.0
2011-09-09 09:40:00,37.09,37.09,36.91,36.98,276600.0,26.874,26.874,26.7436,26.7943,276600.0
2011-09-09 09:50:00,36.98,37.0,36.76,36.8,442300.0,26.7943,26.8088,26.6349,26.6639,442300.0
2011-09-09 10:00:00,36.8,36.89,36.6,36.62,297500.0,26.6639,26.7291,26.519,26.5335,297500.0
2011-09-09 10:10:00,36.62,36.62,36.42,36.42,236700.0,26.5335,26.5335,26.3886,26.3886,236700.0
2011-09-09 10:20:00,36.43,36.54,36.39,36.52,186500.0,26.3958,26.4755,26.3668,26.461,186500.0
2011-09-09 10:30:00,36.51,36.54,36.39,36.48,181900.0,26.4538,26.4755,26.3668,26.432,181900.0
2011-09-09 10:40:00,36.48,36.6,36.44,36.59,122500.0,26.432,26.519,26.4031,26.5117,122500.0
2011-09-09 10:50:00,36.59,36.6,36.47,36.5,62200.0,26.5117,26.519,26.4248,26.4465,62200.0
2011-09-09 11:00:00,36.5,36.6,36.46,36.56,91900.0,26.4465,26.519,26.4175,26.49,91900.0
2011-09-09 11:10:00,36.56,36.65,36.42,36.43,193800.0,26.49,26.5552,26.3886,26.3958,193800.0
2011-09-09 11:20:00,36.42,36.42,36.21,36.29,188000.0,26.3886,26.3886,26.2364,26.2944,188000.0
2011-09-09 11:30:00,36.28,36.35,36.25,36.27,152000.0,26.2871,26.3378,26.2654,26.2799,152000.0
2011-09-09 11:40:00,36.27,36.27,36.12,36.15,169800.0,26.2799,26.2799,26.1712,26.1929,169800.0
2011-09-09 11:50:00,36.15,36.24,36.11,36.2,111500.0,26.1929,26.2581,26.164,26.2292,111500.0
2011-09-09 12:00:00,36.2,36.26,36.11,36.15,128300.0,26.2292,26.2726,26.164,26.1929,128300.0
2011-09-09 12:10:00,36.14,36.23,36.11,36.22,79200.0,26.1857,26.2509,26.164,26.2437,79200.0
2011-09-09 12:20:00,36.22,36.28,36.2,36.23,80500.0,26.2437,26.2871,26.2292,26.2509,80500.0
2011-09-09 12:30:00,36.23,36.26,36.08,36.14,292300.0,26.2509,26.2726,26.1422,26.1857,292300.0
2011-09-09 12:40:00,36.15,36.16,36.08,36.13,110500.0,26.1929,26.2002,26.1422,26.1784,110500.0
2011-09-09 12:50:00,36.12,36.28,36.1,36.26,148600.0,26.1712,26.2871,26.1567,26.2726,148600.0
2011-09-09 13:00:00,36.26,36.28,36.16,36.27,72800.0,26.2726,26.2871,26.2002,26.2799,72800.0
2011-09-09 13:10:00,36.27,36.31,36.21,36.22,164900.0,26.2799,26.3089,26.2364,26.2437,164900.0
2011-09-09 13:20:00,36.22,36.23,36.13,36.2,78600.0,26.2437,26.2509,26.1784,26.2292,78600.0
2011-09-09 13:30:00,36.2,36.21,36.11,36.19,152500.0,26.2292,26.2364,26.164,26.2219,152500.0
2011-09-09 13:40:00,36.19,36.23,36.15,36.16,197600.0,26.2219,26.2509,26.1929,26.2002,197600.0
2011-09-09 13:50:00,36.16,36.23,36.16,36.21,132900.0,26.2002,26.2509,26.2002,26.2364,132900.0
2011-09-09 14:00:00,36.22,36.28,36.18,36.28,127700.0,26.2437,26.2871,26.2147,26.2871,127700.0
2011-09-09 14:10:00,36.27,36.28,36.15,36.17,176200.0,26.2799,26.2871,26.1929,26.2074,176200.0
2011-09-09 14:20:00,36.16,36.22,36.05,36.09,208100.0,26.2002,26.2437,26.1205,26.1495,208100.0
2011-09-09 14:30:00,36.08,36.1,35.98,36.02,329900.0,26.1422,26.1567,26.0698,26.0987,329900.0
2011-09-09 14:40:00,36.03,36.14,36.03,36.05,136500.0,26.106,26.1857,26.106,26.1205,136500.0
2011-09-09 14:50:00,36.04,36.1,36.02,36.05,175000.0,26.1132,26.1567,26.0987,26.1205,175000.0
2011-09-09 15:00:00,36.04,36.08,35.98,36.07,175200.0,26.1132,26.1422,26.0698,26.135,175200.0
2011-09-09 15:10:00,36.07,36.11,36.0,36.1,289000.0,26.135,26.164,26.0842,26.1567,289000.0
2011-09-09 15:20:00,36.09,36.11,35.99,35.99,223900.0,26.1495,26.164,26.077,26.077,223900.0
2011-09-09 15:30:00,35.99,36.15,35.98,36.15,299300.0,26.077,26.1929,26.0698,26.1929,299300.0
2011-09-09 15:40:00,36.14,36.24,36.09,36.18,623800.0,26.1857,26.2581,26.1495,26.2147,623800.0
2011-09-09 15:50:00,36.19,36.23,36.12,36.12,931500.0,26.2219,26.2509,26.1712,26.1712,931500.0
2011-09-12 09:30:00,35.88,36.06,35.65,35.73,285600.0,25.9973,26.1277,25.8307,25.8886,285600.0
2011-09-12 09:40:00,35.72,35.77,35.61,35.67,173100.0,25.8814,25.9176,25.8017,25.8451,173100.0
2011-09-12 09:50:00,35.67,35.88,35.64,35.81,136500.0,25.8451,25.9973,25.8234,25.9466,136500.0
2011-09-12 10:00:00,35.81,35.9,35.78,35.86,203800.0,25.9466,26.0118,25.9248,25.9828,203800.0
2011-09-12 10:10:00,35.86,35.89,35.61,35.64,164900.0,25.9828,26.0045,25.8017,25.8234,164900.0
2011-09-12 10:20:00,35.65,35.7,35.58,35.58,76600.0,25.8307,25.8669,25.7799,25.7799,76600.0
2011-09-12 10:30:00,35.58,35.71,35.57,35.7,126600.0,25.7799,25.8741,25.7727,25.8669,126600.0
2011-09-12 10:40:00,35.7,35.7,35.55,35.59,136400.0,25.8669,25.8669,25.7582,25.7872,136400.0
2011-09-12 10:50:00,35.6,35.64,35.52,35.52,120800.0,25.7944,25.8234,25.7365,25.7365,120800.0
2011-09-12 11:00:00,35.52,35.57,35.5,35.53,108900.0,25.7365,25.7727,25.722,25.7437,108900.0
2011-09-12 11:10:00,35.52,35.61,35.5,35.6,81900.0,25.7365,25.8017,25.722,25.7944,81900.0
2011-09-12 11:20:00,35.61,35.67,35.58,35.66,132000.0,25.8017,25.8451,25.7799,25.8379,132000.0
2011-09-12 11:30:00,35.66,35.77,35.65,35.7,128500.0,25.8379,25.9176,25.8307,25.8669,128500.0
2011-09-12 11:40:00,35.71,35.75,35.7,35.73,94800.0,25.8741,25.9031,25.8669,25.8886,94800.0
2011-09-12 11:50:00,35.73,35.78,35.69,35.69,73100.0,25.8886,25.9248,25.8596,25.8596,73100.0
2011-09-12 12:00:00,35.69,35.74,35.66,35.68,91000.0,25.8596,25.8959,25.8379,25.8524,91000.0
2011-09-12 12:10:00,35.68,35.7,35.6,35.6,59400.0,25.8524,25.8669,25.7944,25.7944,59400.0
2011-09-12 12:20:00,35.6,35.68,35.6,35.68,71300.0,25.7944,25.8524,25.7944,25.8524,71300.0
2011-09-12 12:30:00,35.69,35.7,35.58,35.58,97600.0,25.8596,25.8669,25.7799,25.7799,97600.0
2011-09-12 12:40:00,35.58,35.59,35.54,35.57,65000.0,25.7799,25.7872,25.751,25.7727,65000.0
2011-09-12 12:50:00,35.57,35.65,35.56,35.65,82300.0,25.7727,25.8307,25.7654,25.8307,82300.0
2011-09-12 13:00:00,35.65,35.7,35.61,35.62,127300.0,25.8307,25.8669,25.8017,25.8089,127300.0
2011-09-12 13:10:00,35.63,35.73,35.59,35.61,163000.0,25.8162,25.8886,25.7872,25.8017,163000.0
2011-09-12 13:20:00,35.61,35.62,35.57,35.58,71600.0,25.8017,25.8089,25.7727,25.7799,71600.0
2011-09-12 13:30:00,35.59,35.59,35.47,35.5,115700.0,25.7872,25.7872,25.7002,25.722,115700.0
2011-09-12 13:40:00,35.5,35.6,35.5,35.57,86800.0,25.722,25.7944,25.722,25.7727,86800.0
2011-09-12 13:50:00,35.57,35.64,35.55,35.6,61400.0,25.7727,25.8234,25.7582,25.7944,61400.0
2011-09-12 14:00:00,35.6,35.6,35.48,35.51,85300.0,25.7944,25.7944,25.7075,25.7292,85300.0
2011-09-12 14:10:00,35.52,35.52,35.44,35.44,83200.0,25.7365,25.7365,25.6785,25.6785,83200.0
2011-09-12 14:20:00,35.44,35.53,35.44,35.5,84100.0,25.6785,25.7437,25.6785,25.722,84100.0
2011-09-12 14:30:00,35.5,35.7,35.47,35.62,225300.0,25.722,25.8669,25.7002,25.8089,225300.0
2011-09-12 14:40:00,35.62,35.77,35.62,35.68,184600.0,25.8089,25.9176,25.8089,25.8524,184600.0
2011-09-12 14:50:00,35.67,35.69,35.58,35.62,137800.0,25.8451,25.8596,25.7799,25.8089,137800.0
2011-09-12 15:00:00,35.62,35.65,35.57,35.59,150900.0,25.8089,25.8307,25.7727,25.7872,150900.0
2011-09-12 15:10:00,35.58,35.64,35.55,35.63,155700.0,25.7799,25.8234,25.7582,25.8162,155700.0
2011-09-12 15:20:00,35.62,35.73,35.58,35.71,223600.0,25.8089,25.8886,25.7799,25.8741,223600.0
2011-09-12 15:30:00,35.72,35.79,35.68,35.73,433900.0,25.8814,25.9321,25.8524,25.8886,433900.0
2011-09-12 15:40:00,35.73,35.91,35.7,35.86,394100.0,25.8886,26.019,25.8669,25.9828,394100.0
2011-09-12 15:50:00,35.85,36.08,35.85,36.03,830100.0,25.9756,26.1422,25.9756,26.106,830100.0
2011-09-13 09:30:00,36.0,36.08,35.9,36.01,214100.0,26.0842,26.1422,26.0118,26.0915,214100.0
2011-09-13 09:40:00,36.02,36.08,35.96,36.03,313100.0,26.0987,26.1422,26.0553,26.106,313100.0
2011-09-13 09:50:00,36.04,36.27,36.04,36.27,181900.0,26.1132,26.2799,26.1132,26.2799,181900.0
2011-09-13 10:00:00,36.27,36.41,36.21,36.37,164400.0,26.2799,26.3813,26.2364,26.3523,164400.0
2011-09-13 10:10:00,36.37,36.41,36.27,36.31,225000.0,26.3523,26.3813,26.2799,26.3089,225000.0
2011-09-13 10:20:00,36.3,36.33,36.21,36.21,308600.0,26.3016,26.3234,26.2364,26.2364,308600.0
2011-09-13 10:30:00,36.22,36.27,36.08,36.15,109300.0,26.2437,26.2799,26.1422,26.1929,109300.0
2011-09-13 10:40:00,36.15,36.26,36.13,36.22,117300.0,26.1929,26.2726,26.1784,26.2437,117300.0
2011-09-13 10:50:00,36.22,36.27,36.14,36.24,182400.0,26.2437,26.2799,26.1857,26.2581,182400.0
2011-09-13 11:00:00,36.24,36.29,36.18,36.24,202700.0,26.2581,26.2944,26.2147,26.2581,202700.0
2011-09-13 11:10:00,36.25,36.32,36.19,36.23,142000.0,26.2654,26.3161,26.2219,26.2509,142000.0
2011-09-13 11:20:00,36.24,36.26,36.2,36.26,101900.0,26.2581,26.2726,26.2292,26.2726,101900.0
2011-09-13 11:30:00,36.26,36.4,36.26,36.39,118800.0,26.2726,26.3741,26.2726,26.3668,118800.0
2011-09-13 11:40:00,36.38,36.48,36.36,36.43,156400.0,26.3596,26.432,26.3451,26.3958,156400.0
2011-09-13 11:50:00,36.42,36.47,36.37,36.39,83700.0,26.3886,26.4248,26.3523,26.3668,83700.0
2011-09-13 12:00:00,36.37,36.43,36.27,36.43,104500.0,26.3523,26.3958,26.2799,26.3958,104500.0
2011-09-13 12:10:00,36.43,36.5,36.38,36.46,118200.0,26.3958,26.4465,26.3596,26.4175,118200.0
2011-09-13 12:20:00,36.46,36.5,36.39,36.44,95300.0,26.4175,26.4465,26.3668,26.4031,95300.0
2011-09-13 12:30:00,36.44,36.47,36.4,36.46,102100.0,26.4031,26.4248,26.3741,26.4175,102100.0
2011-09-13 12:40:00,36.46,36.5,36.39,36.41,83300.0,26.4175,26.4465,26.3668,26.3813,83300.0
2011-09-13 12:50:00,36.39,36.46,36.35,36.44,51900.0,26.3668,26.4175,26.3378,26.4031,51900.0
2011-09-13 13:00:00,36.44,36.54,36.44,36.48,85400.0,26.4031,26.4755,26.4031,26.432,85400.0
2011-09-13 13:10:00,36.48,36.57,36.46,36.52,104700.0,26.432,26.4973,26.4175,26.461,104700.0
2011-09-13 13:20:00,36.53,36.58,36.5,36.56,66600.0,26.4683,26.5045,26.4465,26.49,66600.0
2011-09-13 13:30:00,36.56,36.59,36.5,36.57,206000.0,26.49,26.5117,26.4465,26.4973,206000.0
2011-09-13 13:40:00,36.58,36.65,36.57,36.63,108200.0,26.5045,26.5552,26.4973,26.5407,108200.0
2011-09-13 13:50:00,36.63,36.66,36.57,36.6,178700.0,26.5407,26.5625,26.4973,26.519,178700.0
2011-09-13 14:00:00,36.59,36.6,36.54,36.6,185400.0,26.5117,26.519,26.4755,26.519,185400.0
2011-09-13 14:10:00,36.6,36.63,36.58,36.6,177400.0,26.519,26.5407,26.5045,26.519,177400.0
2011-09-13 14:20:00,36.6,36.66,36.59,36.65,97000.0,26.519,26.5625,26.5117,26.5552,97000.0
2011-09-13 14:30:00,36.66,36.67,36.61,36.61,162500.0,26.5625,26.5697,26.5262,26.5262,162500.0
2011-09-13 14:40:00,36.62,36.63,36.52,36.53,166200.0,26.5335,26.5407,26.461,26.4683,166200.0
2011-09-13 14:50:00,36.53,36.64,36.5,36.57,303000.0,26.4683,26.548,26.4465,26.4973,303000.0
2011-09-13 15:00:00,36.58,36.63,36.53,36.57,276300.0,26.5045,26.5407,26.4683,26.4973,276300.0
2011-09-13 15:10:00,36.57,36.6,36.48,36.5,306200.0,26.4973,26.519,26.432,26.4465,306200.0
2011-09-13 15:20:00,36.5,36.59,36.45,36.58,194300.0,26.4465,26.5117,26.4103,26.5045,194300.0
2011-09-13 15:30:00,36.58,36.63,36.56,36.58,253900.0,26.5045,26.5407,26.49,26.5045,253900.0
2011-09-13 15:40:00,36.59,36.76,36.57,36.76,467700.0,26.5117,26.6349,26.4973,26.6349,467700.0
2011-09-13 15:50:00,36.76,36.78,36.66,36.68,753500.0,26.6349,26.6494,26.5625,26.577,753500.0
2011-09-14 09:30:00,36.94,36.96,36.75,36.84,236700.0,26.7653,26.7798,26.6277,26.6929,236700.0
2011-09-14 09:40:00,36.86,37.04,36.8,37.04,289300.0,26.7074,26.8378,26.6639,26.8378,289300.0
2011-09-14 09:50:00,37.03,37.13,37.0,37.08,291900.0,26.8305,26.903,26.8088,26.8668,291900.0
2011-09-14 10:00:00,37.08,37.09,36.78,36.78,200400.0,26.8668,26.874,26.6494,26.6494,200400.0
2011-09-14 10:10:00,36.79,36.89,36.61,36.62,499100.0,26.6567,26.7291,26.5262,26.5335,499100.0
2011-09-14 10:20:00,36.62,36.82,36.55,36.77,307300.0,26.5335,26.6784,26.4828,26.6422,307300.0
2011-09-14 10:30:00,36.76,36.89,36.68,36.88,267300.0,26.6349,26.7291,26.577,26.7219,267300.0
2011-09-14 10:40:00,36.88,36.88,36.64,36.7,176000.0,26.7219,26.7219,26.548,26.5914,176000.0
2011-09-14 10:50:00,36.69,36.87,36.69,36.85,160500.0,26.5842,26.7146,26.5842,26.7001,160500.0
2011-09-14 11:00:00,36.85,36.93,36.8,36.87,217200.0,26.7001,26.7581,26.6639,26.7146,217200.0
2011-09-14 11:10:00,36.88,36.93,36.84,36.84,122000.0,26.7219,26.7581,26.6929,26.6929,122000.0
2011-09-14 11:20:00,36.83,36.98,36.8,36.97,162000.0,26.6856,26.7943,26.6639,26.7871,162000.0
2011-09-14 11:30:00,36.97,36.99,36.9,36.92,201200.0,26.7871,26.8016,26.7364,26.7508,201200.0
2011-09-14 11:40:00,36.92,36.92,36.81,36.9,129600.0,26.7508,26.7508,26.6711,26.7364,129600.0
2011-09-14 11:50:00,36.9,37.0,36.88,36.99,110100.0,26.7364,26.8088,26.7219,26.8016,110100.0
2011-09-14 12:00:00,36.99,37.01,36.92,36.97,131100.0,26.8016,26.8161,26.7508,26.7871,131100.0
2011-09-14 12:10:00,36.97,37.0,36.95,36.96,120200.0,26.7871,26.8088,26.7726,26.7798,120200.0
2011-09-14 12:20:00,36.96,36.99,36.93,36.97,53100.0,26.7798,26.8016,26.7581,26.7871,53100.0
2011-09-14 12:30:00,36.98,37.07,36.97,37.06,129100.0,26.7943,26.8595,26.7871,26.8523,129100.0
2011-09-14 12:40:00,37.06,37.11,37.0,37.01,163300.0,26.8523,26.8885,26.8088,26.8161,163300.0
2011-09-14 12:50:00,37.01,37.04,36.95,37.02,108000.0,26.8161,26.8378,26.7726,26.8233,108000.0
2011-09-14 13:00:00,37.01,37.06,36.99,37.02,126600.0,26.8161,26.8523,26.8016,26.8233,126600.0
2011-09-14 13:10:00,37.01,37.02,36.97,37.0,101500.0,26.8161,26.8233,26.7871,26.8088,101500.0
2011-09-14 13:20:00,37.01,37.02,36.96,37.02,101400.0,26.8161,26.8233,26.7798,26.8233,101400.0
2011-09-14 13:30:00,37.03,37.14,36.99,37.14,98300.0,26.8305,26.9103,26.8016,26.9103,98300.0
2011-09-14 13:40:00,37.13,37.19,37.12,37.16,168500.0,26.903,26.9465,26.8958,26.9247,168500.0
2011-09-14 13:50:00,37.16,37.22,37.09,37.12,221200.0,26.9247,26.9682,26.874,26.8958,221200.0
2011-09-14 14:00:00,37.13,37.26,37.13,37.22,123100.0,26.903,26.9972,26.903,26.9682,123100.0
2011-09-14 14:10:00,37.22,37.3,37.16,37.29,142800.0,26.9682,27.0262,26.9247,27.0189,142800.0
2011-09-14 14:20:00,37.29,37.31,37.16,37.19,138400.0,27.0189,27.0334,26.9247,26.9465,138400.0
2011-09-14 14:30:00,37.19,37.23,37.15,37.2,125700.0,26.9465,26.9755,26.9175,26.9537,125700.0
2011-09-14 14:40:00,37.21,37.25,37.16,37.2,159200.0,26.961,26.99,26.9247,26.9537,159200.0
2011-09-14 14:50:00,37.2,37.27,37.19,37.25,186500.0,26.9537,27.0044,26.9465,26.99,186500.0
2011-09-14 15:00:00,37.26,37.36,37.25,37.34,151900.0,26.9972,27.0697,26.99,27.0552,151900.0
2011-09-14 15:10:00,37.34,37.46,37.34,37.44,173300.0,27.0552,27.1421,27.0552,27.1276,173300.0
2011-09-14 15:20:00,37.45,37.49,37.36,37.45,212800.0,27.1349,27.1638,27.0697,27.1349,212800.0
2011-09-14 15:30:00,37.45,37.54,37.43,37.51,578500.0,27.1349,27.2001,27.1204,27.1783,578500.0
2011-09-14 15:40:00,37.51,37.52,37.23,37.27,524300.0,27.1783,27.1856,26.9755,27.0044,524300.0
2011-09-14 15:50:00,37.26,37.32,37.18,37.19,1143200.0,26.9972,27.0407,26.9392,26.9465,1143200.0
2011-09-15 09:30:00,37.62,37.62,37.23,37.3,239100.0,27.258,27.258,26.9755,27.0262,239100.0
2011-09-15 09:40:00,37.3,37.35,37.14,37.27,167600.0,27.0262,27.0624,26.9103,27.0044,167600.0
2011-09-15 09:50:00,37.27,37.32,37.12,37.12,157200.0,27.0044,27.0407,26.8958,26.8958,157200.0
2011-09-15 10:00:00,37.15,37.34,37.13,37.29,380500.0,26.9175,27.0552,26.903,27.0189,380500.0
2011-09-15 10:10:00,37.29,37.32,37.11,37.17,252500.0,27.0189,27.0407,26.8885,26.932,252500.0
2011-09-15 10:20:00,37.18,37.21,37.08,37.12,212600.0,26.9392,26.961,26.8668,26.8958,212600.0
2011-09-15 10:30:00,37.12,37.13,36.98,37.0,284100.0,26.8958,26.903,26.7943,26.8088,284100.0
2011-09-15 10:40:00,37.01,37.11,37.0,37.11,211500.0,26.8161,26.8885,26.8088,26.8885,211500.0
2011-09-15 10:50:00,37.1,37.12,36.93,37.0,166000.0,26.8813,26.8958,26.7581,26.8088,166000.0
2011-09-15 11:00:00,36.99,37.17,36.98,37.16,154900.0,26.8016,26.932,26.7943,26.9247,154900.0
2011-09-15 11:10:00,37.16,37.21,37.12,37.16,97800.0,26.9247,26.961,26.8958,26.9247,97800.0
2011-09-15 11:20:00,37.16,37.2,37.09,37.2,104000.0,26.9247,26.9537,26.874,26.9537,104000.0
2011-09-15 11:30:00,37.2,37.28,37.18,37.26,100300.0,26.9537,27.0117,26.9392,26.9972,100300.0
2011-09-15 11:40:00,37.26,37.31,37.24,37.25,101600.0,26.9972,27.0334,26.9827,26.99,101600.0
2011-09-15 11:50:00,37.26,37.31,37.24,37.3,79300.0,26.9972,27.0334,26.9827,27.0262,79300.0
2011-09-15 12:00:00,37.3,37.38,37.27,37.37,75000.0,27.0262,27.0841,27.0044,27.0769,75000.0
2011-09-15 12:10:00,37.37,37.4,37.31,37.37,72800.0,27.0769,27.0986,27.0334,27.0769,72800.0
2011-09-15 12:20:00,37.37,37.38,37.29,37.31,28900.0,27.0769,27.0841,27.0189,27.0334,28900.0
2011-09-15 12:30:00,37.31,37.41,37.31,37.39,73900.0,27.0334,27.1059,27.0334,27.0914,73900.0
2011-09-15 12:40:00,37.38,37.41,37.33,37.35,69500.0,27.0841,27.1059,27.0479,27.0624,69500.0
2011-09-15 12:50:00,37.35,37.37,37.3,37.37,38700.0,27.0624,27.0769,27.0262,27.0769,38700.0
2011-09-15 13:00:00,37.37,37.41,37.37,37.38,123200.0,27.0769,27.1059,27.0769,27.0841,123200.0
2011-09-15 13:10:00,37.39,37.4,37.37,37.38,57800.0,27.0914,27.0986,27.0769,27.0841,57800.0
2011-09-15 13:20:00,37.38,37.39,37.32,37.32,49900.0,27.0841,27.0914,27.0407,27.0407,49900.0
2011-09-15 13:30:00,37.32,37.34,37.3,37.34,65500.0,27.0407,27.0552,27.0262,27.0552,65500.0
2011-09-15 13:40:00,37.33,37.4,37.33,37.36,89700.0,27.0479,27.0986,27.0479,27.0697,89700.0
2011-09-15 13:50:00,37.35,37.39,37.32,37.38,63500.0,27.0624,27.0914,27.0407,27.0841,63500.0
2011-09-15 14:00:00,37.39,37.44,37.39,37.43,70200.0,27.0914,27.1276,27.0914,27.1204,70200.0
2011-09-15 14:10:00,37.42,37.49,37.41,37.44,117300.0,27.1131,27.1638,27.1059,27.1276,117300.0
2011-09-15 14:20:00,37.43,37.43,37.38,37.43,88300.0,27.1204,27.1204,27.0841,27.1204,88300.0
2011-09-15 14:30:00,37.43,37.47,37.41,37.45,126900.0,27.1204,27.1494,27.1059,27.1349,126900.0
2011-09-15 14:40:00,37.45,37.46,37.4,37.43,272600.0,27.1349,27.1421,27.0986,27.1204,272600.0
2011-09-15 14:50:00,37.44,37.45,37.42,37.43,137800.0,27.1276,27.1349,27.1131,27.1204,137800.0
2011-09-15 15:00:00,37.43,37.47,37.42,37.47,132700.0,27.1204,27.1494,27.1131,27.1494,132700.0
2011-09-15 15:10:00,37.46,37.5,37.45,37.45,142500.0,27.1421,27.1711,27.1349,27.1349,142500.0
2011-09-15 15:20:00,37.45,37.49,37.37,37.39,182000.0,27.1349,27.1638,27.0769,27.0914,182000.0
2011-09-15 15:30:00,37.39,37.44,37.36,37.43,262200.0,27.0914,27.1276,27.0697,27.1204,262200.0
2011-09-15 15:40:00,37.44,37.48,37.37,37.41,646600.0,27.1276,27.1566,27.0769,27.1059,646600.0
2011-09-15 15:50:00,37.42,37.44,37.32,37.42,1534600.0,27.1131,27.1276,27.0407,27.1131,1534600.0
2011-09-16 09:30:00,37.83,37.85,37.37,37.7,1863600.0,27.4102,27.4247,27.0769,27.316,1863600.0
2011-09-16 09:40:00,37.71,37.8,37.6,37.71,276400.0,27.3233,27.3885,27.2435,27.3233,276400.0
2011-09-16 09:50:00,37.72,37.78,37.56,37.57,229300.0,27.3305,27.374,27.2146,27.2218,229300.0
2011-09-16 10:00:00,37.57,37.64,37.54,37.64,181800.0,27.2218,27.2725,27.2001,27.2725,181800.0
2011-09-16 10:10:00,37.63,37.78,37.63,37.72,132700.0,27.2653,27.374,27.2653,27.3305,132700.0
2011-09-16 10:20:00,37.72,37.73,37.57,37.6,180000.0,27.3305,27.3377,27.2218,27.2435,180000.0
2011-09-16 10:30:00,37.61,37.66,37.57,37.59,113500.0,27.2508,27.287,27.2218,27.2363,113500.0
2011-09-16 10:40:00,37.59,37.65,37.46,37.47,183700.0,27.2363,27.2798,27.1421,27.1494,183700.0
2011-09-16 10:50:00,37.46,37.47,37.34,37.4,187300.0,27.1421,27.1494,27.0552,27.0986,187300.0
2011-09-16 11:00:00,37.41,37.49,37.41,37.44,193500.0,27.1059,27.1638,27.1059,27.1276,193500.0
2011-09-16 11:10:00,37.44,37.5,37.39,37.42,144300.0,27.1276,27.1711,27.0914,27.1131,144300.0
2011-09-16 11:20:00,37.42,37.45,37.36,37.43,106500.0,27.1131,27.1349,27.0697,27.1204,106500.0
2011-09-16 11:30:00,37.43,37.52,37.35,37.51,95100.0,27.1204,27.1856,27.0624,27.1783,95100.0
2011-09-16 11:40:00,37.5,37.59,37.49,37.52,63700.0,27.1711,27.2363,27.1638,27.1856,63700.0
2011-09-16 11:50:00,37.53,37.64,37.53,37.6,85900.0,27.1928,27.2725,27.1928,27.2435,85900.0
2011-09-16 12:00:00,37.6,37.67,37.6,37.66,46100.0,27.2435,27.2943,27.2435,27.287,46100.0
2011-09-16 12:10:00,37.66,37.69,37.64,37.67,62700.0,27.287,27.3088,27.2725,27.2943,62700.0
2011-09-16 12:20:00,37.67,37.69,37.62,37.65,116500.0,27.2943,27.3088,27.258,27.2798,116500.0
2011-09-16 12:30:00,37.65,37.7,37.64,37.69,74800.0,27.2798,27.316,27.2725,27.3088,74800.0
2011-09-16 12:40:00,37.69,37.7,37.67,37.68,58600.0,27.3088,27.316,27.2943,27.3015,58600.0
2011-09-16 12:50:00,37.67,37.7,37.63,37.68,57000.0,27.2943,27.316,27.2653,27.3015,57000.0
2011-09-16 13:00:00,37.68,37.7,37.65,37.66,54700.0,27.3015,27.316,27.2798,27.287,54700.0
2011-09-16 13:10:00,37.66,37.7,37.65,37.67,71800.0,27.287,27.316,27.2798,27.2943,71800.0
2011-09-16 13:20:00,37.68,37.7,37.66,37.69,44800.0,27.3015,27.316,27.287,27.3088,44800.0
2011-09-16 13:30:00,37.69,37.69,37.58,37.66,129100.0,27.3088,27.3088,27.2291,27.287,129100.0
2011-09-16 13:40:00,37.66,37.7,37.66,37.68,43100.0,27.287,27.316,27.287,27.3015,43100.0
2011-09-16 13:50:00,37.68,37.7,37.67,37.67,68900.0,27.3015,27.316,27.2943,27.2943,68900.0
2011-09-16 14:00:00,37.68,37.7,37.67,37.69,70500.0,27.3015,27.316,27.2943,27.3088,70500.0
2011-09-16 14:10:00,37.7,37.7,37.64,37.68,83100.0,27.316,27.316,27.2725,27.3015,83100.0
2011-09-16 14:20:00,37.69,37.69,37.66,37.66,52600.0,27.3088,27.3088,27.287,27.287,52600.0
2011-09-16 14:30:00,37.67,37.7,37.66,37.69,61600.0,27.2943,27.316,27.287,27.3088,61600.0
2011-09-16 14:40:00,37.7,37.7,37.68,37.7,64400.0,27.316,27.316,27.3015,27.316,64400.0
2011-09-16 14:50:00,37.7,37.76,37.69,37.76,145500.0,27.316,27.3595,27.3088,27.3595,145500.0
2011-09-16 15:00:00,37.75,37.78,37.7,37.7,94500.0,27.3522,27.374,27.316,27.316,94500.0
2011-09-16 15:10:00,37.7,37.77,37.7,37.75,116500.0,27.316,27.3667,27.316,27.3522,116500.0
2011-09-16 15:20:00,37.75,37.77,37.7,37.71,193000.0,27.3522,27.3667,27.316,27.3233,193000.0
2011-09-16 15:30:00,37.71,37.73,37.65,37.65,263000.0,27.3233,27.3377,27.2798,27.2798,263000.0
2011-09-16 15:40:00,37.65,37.81,37.64,37.78,457200.0,27.2798,27.3957,27.2725,27.374,457200.0
2011-09-16 15:50:00,37.78,37.84,37.77,37.8,654400.0,27.374,27.4174,27.3667,27.3885,654400.0
2011-09-19 09:30:00,37.27,37.29,37.07,37.08,325400.0,27.0044,27.0189,26.8595,26.8668,325400.0
2011-09-19 09:40:00,37.08,37.29,37.07,37.27,138100.0,26.8668,27.0189,26.8595,27.0044,138100.0
2011-09-19 09:50:00,37.27,37.47,37.21,37.38,174100.0,27.0044,27.1494,26.961,27.0841,174100.0
2011-09-19 10:00:00,37.37,37.53,37.34,37.39,178500.0,27.0769,27.1928,27.0552,27.0914,178500.0
2011-09-19 10:10:00,37.39,37.4,37.17,37.2,291300.0,27.0914,27.0986,26.932,26.9537,291300.0
2011-09-19 10:20:00,37.19,37.3,37.17,37.3,160200.0,26.9465,27.0262,26.932,27.0262,160200.0
2011-09-19 10:30:00,37.29,37.36,37.18,37.18,207000.0,27.0189,27.0697,26.9392,26.9392,207000.0
2011-09-19 10:40:00,37.18,37.27,37.14,37.26,132600.0,26.9392,27.0044,26.9103,26.9972,132600.0
2011-09-19 10:50:00,37.27,37.3,37.17,37.17,85500.0,27.0044,27.0262,26.932,26.932,85500.0
2011-09-19 11:00:00,37.17,37.25,37.17,37.21,81700.0,26.932,26.99,26.932,26.961,81700.0
2011-09-19 11:10:00,37.23,37.25,37.16,37.25,171500.0,26.9755,26.99,26.9247,26.99,171500.0
2011-09-19 11:20:00,37.25,37.32,37.25,37.27,96400.0,26.99,27.0407,26.99,27.0044,96400.0
2011-09-19 11:30:00,37.27,37.29,37.21,37.28,178300.0,27.0044,27.0189,26.961,27.0117,178300.0
2011-09-19 11:40:00,37.28,37.37,37.24,37.35,83300.0,27.0117,27.0769,26.9827,27.0624,83300.0
2011-09-19 11:50:00,37.36,37.37,37.29,37.29,57500.0,27.0697,27.0769,27.0189,27.0189,57500.0
2011-09-19 12:00:00,37.3,37.34,37.27,37.29,54500.0,27.0262,27.0552,27.0044,27.0189,54500.0
2011-09-19 12:10:00,37.29,37.32,37.26,37.29,68000.0,27.0189,27.0407,26.9972,27.0189,68000.0
2011-09-19 12:20:00,37.29,37.31,37.24,37.25,55500.0,27.0189,27.0334,26.9827,26.99,55500.0
2011-09-19 12:30:00,37.25,37.26,37.23,37.24,59400.0,26.99,26.9972,26.9755,26.9827,59400.0
2011-09-19 12:40:00,37.24,37.27,37.15,37.17,96600.0,26.9827,27.0044,26.9175,26.932,96600.0
2011-09-19 12:50:00,37.18,37.22,37.13,37.2,81100.0,26.9392,26.9682,26.903,26.9537,81100.0
2011-09-19 13:00:00,37.2,37.22,37.15,37.21,105000.0,26.9537,26.9682,26.9175,26.961,105000.0
2011-09-19 13:10:00,37.21,37.22,37.12,37.17,66500.0,26.961,26.9682,26.8958,26.932,66500.0
2011-09-19 13:20:00,37.16,37.25,37.15,37.23,90300.0,26.9247,26.99,26.9175,26.9755,90300.0
2011-09-19 13:30:00,37.23,37.28,37.22,37.27,55400.0,26.9755,27.0117,26.9682,27.0044,55400.0
2011-09-19 13:40:00,37.28,37.33,37.26,37.3,82200.0,27.0117,27.0479,26.9972,27.0262,82200.0
2011-09-19 13:50:00,37.31,37.33,37.29,37.31,67800.0,27.0334,27.0479,27.0189,27.0334,67800.0
2011-09-19 14:00:00,37.3,37.34,37.23,37.31,91000.0,27.0262,27.0552,26.9755,27.0334,91000.0
2011-09-19 14:10:00,37.3,37.39,37.3,37.37,114600.0,27.0262,27.0914,27.0262,27.0769,114600.0
2011-09-19 14:20:00,37.37,37.4,37.27,37.3,112800.0,27.0769,27.0986,27.0044,27.0262,112800.0
2011-09-19 14:30:00,37.3,37.34,37.26,37.33,120700.0,27.0262,27.0552,26.9972,27.0479,120700.0
2011-09-19 14:40:00,37.33,37.38,37.31,37.37,144100.0,27.0479,27.0841,27.0334,27.0769,144100.0
2011-09-19 14:50:00,37.37,37.41,37.31,37.33,117200.0,27.0769,27.1059,27.0334,27.0479,117200.0
2011-09-19 15:00:00,37.33,37.37,37.29,37.33,74300.0,27.0479,27.0769,27.0189,27.0479,74300.0
2011-09-19 15:10:00,37.33,37.58,37.33,37.5,366400.0,27.0479,27.2291,27.0479,27.1711,366400.0
2011-09-19 15:20:00,37.5,37.62,37.49,37.54,191800.0,27.1711,27.258,27.1638,27.2001,191800.0
2011-09-19 15:30:00,37.54,37.64,37.53,37.6,287400.0,27.2001,27.2725,27.1928,27.2435,287400.0
2011-09-19 15:40:00,37.6,37.66,37.52,37.57,226800.0,27.2435,27.287,27.1856,27.2218,226800.0
2011-09-19 15:50:00,37.57,37.6,37.5,37.52,297200.0,27.2218,27.2435,27.1711,27.1856,297200.0
2011-09-20 09:30:00,37.59,37.76,37.53,37.62,139400.0,27.2363,27.3595,27.1928,27.258,139400.0
2011-09-20 09:40:00,37.64,37.64,37.43,37.5,114900.0,27.2725,27.2725,27.1204,27.1711,114900.0
2011-09-20 09:50:00,37.5,37.54,37.4,37.54,84500.0,27.1711,27.2001,27.0986,27.2001,84500.0
2011-09-20 10:00:00,37.52,37.65,37.51,37.57,87700.0,27.1856,27.2798,27.1783,27.2218,87700.0
2011-09-20 10:10:00,37.56,37.68,37.5,37.68,91500.0,27.2146,27.3015,27.1711,27.3015,91500.0
2011-09-20 10:20:00,37.69,37.78,37.65,37.73,87000.0,27.3088,27.374,27.2798,27.3377,87000.0
2011-09-20 10:30:00,37.73,37.89,37.7,37.87,123900.0,27.3377,27.4537,27.316,27.4392,123900.0
2011-09-20 10:40:00,37.87,37.94,37.86,37.92,163800.0,27.4392,27.4899,27.4319,27.4754,163800.0
2011-09-20 10:50:00,37.93,38.0,37.89,38.0,98200.0,27.4827,27.5334,27.4537,27.5334,98200.0
2011-09-20 11:00:00,38.0,38.17,37.99,38.15,249500.0,27.5334,27.6566,27.5261,27.6421,249500.0
2011-09-20 11:10:00,38.15,38.21,38.1,38.12,168900.0,27.6421,27.6855,27.6058,27.6203,168900.0
2011-09-20 11:20:00,38.12,38.14,38.07,38.13,119200.0,27.6203,27.6348,27.5841,27.6276,119200.0
2011-09-20 11:30:00,38.12,38.12,37.96,37.96,129700.0,27.6203,27.6203,27.5044,27.5044,129700.0
2011-09-20 11:40:00,37.97,38.08,37.95,38.06,98200.0,27.5116,27.5913,27.4971,27.5768,98200.0
2011-09-20 11:50:00,38.07,38.14,38.07,38.1,147300.0,27.5841,27.6348,27.5841,27.6058,147300.0
2011-09-20 12:00:00,38.11,38.11,37.96,37.99,141800.0,27.6131,27.6131,27.5044,27.5261,141800.0
2011-09-20 12:10:00,37.98,38.07,37.97,38.03,114500.0,27.5189,27.5841,27.5116,27.5551,114500.0
2011-09-20 12:20:00,38.04,38.13,38.04,38.12,48300.0,27.5624,27.6276,27.5624,27.6203,48300.0
2011-09-20 12:30:00,38.13,38.16,38.08,38.09,73400.0,27.6276,27.6493,27.5913,27.5986,73400.0
2011-09-20 12:40:00,38.08,38.12,38.04,38.12,62400.0,27.5913,27.6203,27.5624,27.6203,62400.0
2011-09-20 12:50:00,38.12,38.24,38.12,38.22,387700.0,27.6203,27.7073,27.6203,27.6928,387700.0
2011-09-20 13:00:00,38.22,38.24,38.2,38.23,79700.0,27.6928,27.7073,27.6783,27.7,79700.0
2011-09-20 13:10:00,38.23,38.31,38.23,38.28,95200.0,27.7,27.758,27.7,27.7363,95200.0
2011-09-20 13:20:00,38.29,38.32,38.27,38.31,120300.0,27.7435,27.7652,27.729,27.758,120300.0
2011-09-20 13:30:00,38.3,38.36,38.3,38.33,341000.0,27.7507,27.7942,27.7507,27.7725,341000.0
2011-09-20 13:40:00,38.32,38.32,38.16,38.21,159800.0,27.7652,27.7652,27.6493,27.6855,159800.0
2011-09-20 13:50:00,38.22,38.25,38.2,38.2,63800.0,27.6928,27.7145,27.6783,27.6783,63800.0
2011-09-20 14:00:00,38.2,38.25,38.13,38.22,164500.0,27.6783,27.7145,27.6276,27.6928,164500.0
2011-09-20 14:10:00,38.24,38.28,38.21,38.22,129300.0,27.7073,27.7363,27.6855,27.6928,129300.0
2011-09-20 14:20:00,38.21,38.26,38.19,38.25,71700.0,27.6855,27.7218,27.671,27.7145,71700.0
2011-09-20 14:30:00,38.25,38.27,38.13,38.19,114500.0,27.7145,27.729,27.6276,27.671,114500.0
2011-09-20 14:40:00,38.18,38.19,38.11,38.19,127200.0,27.6638,27.671,27.6131,27.671,127200.0
2011-09-20 14:50:00,38.19,38.22,38.16,38.17,68000.0,27.671,27.6928,27.6493,27.6566,68000.0
2011-09-20 15:00:00,38.18,38.21,38.05,38.06,99500.0,27.6638,27.6855,27.5696,27.5768,99500.0
2011-09-20 15:10:00,38.06,38.17,38.06,38.08,142600.0,27.5768,27.6566,27.5768,27.5913,142600.0
2011-09-20 15:20:00,38.08,38.11,38.05,38.06,140000.0,27.5913,27.6131,27.5696,27.5768,140000.0
2011-09-20 15:30:00,38.05,38.05,37.99,38.03,231400.0,27.5696,27.5696,27.5261,27.5551,231400.0
2011-09-20 15:40:00,38.04,38.05,37.89,37.92,350000.0,27.5624,27.5696,27.4537,27.4754,350000.0
2011-09-20 15:50:00,37.93,37.94,37.85,37.89,510200.0,27.4827,27.4899,27.4247,27.4537,510200.0
2011-09-21 09:30:00,37.94,37.99,37.77,37.94,234300.0,27.4899,27.5261,27.3667,27.4899,234300.0
2011-09-21 09:40:00,37.95,38.17,37.9,38.07,279300.0,27.4971,27.6566,27.4609,27.5841,279300.0
2011-09-21 09:50:00,38.06,38.16,38.0,38.12,89900.0,27.5768,27.6493,27.5334,27.6203,89900.0
2011-09-21 10:00:00,38.12,38.21,38.06,38.06,117700.0,27.6203,27.6855,27.5768,27.5768,117700.0
2011-09-21 10:10:00,38.06,38.16,37.98,38.11,110300.0,27.5768,27.6493,27.5189,27.6131,110300.0
2011-09-21 10:20:00,38.11,38.17,38.02,38.05,71000.0,27.6131,27.6566,27.5479,27.5696,71000.0
2011-09-21 10:30:00,38.05,38.09,37.98,38.04,135900.0,27.5696,27.5986,27.5189,27.5624,135900.0
2011-09-21 10:40:00,38.04,38.08,37.97,37.98,139600.0,27.5624,27.5913,27.5116,27.5189,139600.0
2011-09-21 10:50:00,37.97,37.99,37.85,37.91,133800.0,27.5116,27.5261,27.4247,27.4682,133800.0
2011-09-21 11:00:00,37.91,37.94,37.83,37.85,96100.0,27.4682,27.4899,27.4102,27.4247,96100.0
2011-09-21 11:10:00,37.85,37.93,37.76,37.79,98900.0,27.4247,27.4827,27.3595,27.3812,98900.0
2011-09-21 11:20:00,37.79,37.81,37.75,37.78,74900.0,27.3812,27.3957,27.3522,27.374,74900.0
2011-09-21 11:30:00,37.78,37.81,37.76,37.77,110700.0,27.374,27.3957,27.3595,27.3667,110700.0
2011-09-21 11:40:00,37.77,37.81,37.75,37.78,77800.0,27.3667,27.3957,27.3522,27.374,77800.0
2011-09-21 11:50:00,37.77,37.77,37.68,37.7,77000.0,27.3667,27.3667,27.3015,27.316,77000.0
2011-09-21 12:00:00,37.69,37.72,37.65,37.65,79600.0,27.3088,27.3305,27.2798,27.2798,79600.0
2011-09-21 12:10:00,37.65,37.74,37.64,37.74,134900.0,27.2798,27.345,27.2725,27.345,134900.0
2011-09-21 12:20:00,37.73,37.79,37.64,37.65,265200.0,27.3377,27.3812,27.2725,27.2798,265200.0
2011-09-21 12:30:00,37.65,37.83,37.65,37.79,149000.0,27.2798,27.4102,27.2798,27.3812,149000.0
2011-09-21 12:40:00,37.79,37.83,37.72,37.72,120300.0,27.3812,27.4102,27.3305,27.3305,120300.0
2011-09-21 12:50:00,37.73,37.77,37.69,37.74,87300.0,27.3377,27.3667,27.3088,27.345,87300.0
2011-09-21 13:00:00,37.74,37.77,37.66,37.74,125200.0,27.345,27.3667,27.287,27.345,125200.0
2011-09-21 13:10:00,37.73,37.78,37.64,37.66,115000.0,27.3377,27.374,27.2725,27.287,115000.0
2011-09-21 13:20:00,37.66,37.68,37.64,37.64,122700.0,27.287,27.3015,27.2725,27.2725,122700.0
2011-09-21 13:30:00,37.64,37.65,37.56,37.65,113600.0,27.2725,27.2798,27.2146,27.2798,113600.0
2011-09-21 13:40:00,37.65,37.69,37.63,37.64,43300.0,27.2798,27.3088,27.2653,27.2725,43300.0
2011-09-21 13:50:00,37.63,37.68,37.63,37.64,34000.0,27.2653,27.3015,27.2653,27.2725,34000.0
2011-09-21 14:00:00,37.64,37.68,37.62,37.68,143900.0,27.2725,27.3015,27.258,27.3015,143900.0
2011-09-21 14:10:00,37.68,37.72,37.61,37.72,92900.0,27.3015,27.3305,27.2508,27.3305,92900.0
2011-09-21 14:20:00,37.71,37.9,37.49,37.7,403800.0,27.3233,27.4609,27.1638,27.316,403800.0
2011-09-21 14:30:00,37.68,37.81,37.46,37.5,298600.0,27.3015,27.3957,27.1421,27.1711,298600.0
2011-09-21 14:40:00,37.48,37.54,37.39,37.49,352300.0,27.1566,27.2001,27.0914,27.1638,352300.0
2011-09-21 14:50:00,37.5,37.62,37.48,37.54,214200.0,27.1711,27.258,27.1566,27.2001,214200.0
2011-09-21 15:00:00,37.53,37.73,37.5,37.69,241300.0,27.1928,27.3377,27.1711,27.3088,241300.0
2011-09-21 15:10:00,37.69,37.81,37.67,37.73,179700.0,27.3088,27.3957,27.2943,27.3377,179700.0
2011-09-21 15:20:00,37.72,37.75,37.49,37.5,250700.0,27.3305,27.3522,27.1638,27.1711,250700.0
2011-09-21 15:30:00,37.5,37.56,37.26,37.29,405500.0,27.1711,27.2146,26.9972,27.0189,405500.0
2011-09-21 15:40:00,37.29,37.41,37.23,37.28,398600.0,27.0189,27.1059,26.9755,27.0117,398600.0
2011-09-21 15:50:00,37.29,37.29,37.1,37.1,852300.0,27.0189,27.0189,26.8813,26.8813,852300.0
2011-09-22 09:30:00,36.46,36.6,36.3,36.59,327700.0,26.4175,26.519,26.3016,26.5117,327700.0
2011-09-22 09:40:00,36.6,36.61,36.35,36.35,176400.0,26.519,26.5262,26.3378,26.3378,176400.0
2011-09-22 09:50:00,36.36,36.46,36.31,36.33,190300.0,26.3451,26.4175,26.3089,26.3234,190300.0
2011-09-22 10:00:00,36.34,36.47,36.33,36.45,167400.0,26.3306,26.4248,26.3234,26.4103,167400.0
2011-09-22 10:10:00,36.45,36.61,36.44,36.47,468000.0,26.4103,26.5262,26.4031,26.4248,468000.0
2011-09-22 10:20:00,36.46,36.55,36.46,36.48,207100.0,26.4175,26.4828,26.4175,26.432,207100.0
2011-09-22 10:30:00,36.48,36.62,36.48,36.5,377500.0,26.432,26.5335,26.432,26.4465,377500.0
2011-09-22 10:40:00,36.5,36.62,36.5,36.6,242200.0,26.4465,26.5335,26.4465,26.519,242200.0
2011-09-22 10:50:00,36.59,36.59,36.33,36.37,215600.0,26.5117,26.5117,26.3234,26.3523,215600.0
2011-09-22 11:00:00,36.36,36.43,36.32,36.33,169400.0,26.3451,26.3958,26.3161,26.3234,169400.0
2011-09-22 11:10:00,36.33,36.42,36.3,36.41,119500.0,26.3234,26.3886,26.3016,26.3813,119500.0
2011-09-22 11:20:00,36.41,36.51,36.36,36.48,198400.0,26.3813,26.4538,26.3451,26.432,198400.0
2011-09-22 11:30:00,36.47,36.61,36.42,36.47,141500.0,26.4248,26.5262,26.3886,26.4248,141500.0
2011-09-22 11:40:00,36.47,36.53,36.39,36.45,98300.0,26.4248,26.4683,26.3668,26.4103,98300.0
2011-09-22 11:50:00,36.44,36.49,36.32,36.33,101900.0,26.4031,26.4393,26.3161,26.3234,101900.0
2011-09-22 12:00:00,36.33,36.36,36.2,36.26,148400.0,26.3234,26.3451,26.2292,26.2726,148400.0
2011-09-22 12:10:00,36.26,36.34,36.24,36.33,90000.0,26.2726,26.3306,26.2581,26.3234,90000.0
2011-09-22 12:20:00,36.32,36.39,36.24,36.34,107600.0,26.3161,26.3668,26.2581,26.3306,107600.0
2011-09-22 12:30:00,36.33,36.44,36.33,36.4,165200.0,26.3234,26.4031,26.3234,26.3741,165200.0
2011-09-22 12:40:00,36.4,36.48,36.39,36.47,93900.0,26.3741,26.432,26.3668,26.4248,93900.0
2011-09-22 12:50:00,36.46,36.49,36.42,36.46,105800.0,26.4175,26.4393,26.3886,26.4175,105800.0
2011-09-22 13:00:00,36.46,36.48,36.34,36.35,106600.0,26.4175,26.432,26.3306,26.3378,106600.0
2011-09-22 13:10:00,36.35,36.38,36.3,36.32,68000.0,26.3378,26.3596,26.3016,26.3161,68000.0
2011-09-22 13:20:00,36.31,36.34,36.2,36.3,142100.0,26.3089,26.3306,26.2292,26.3016,142100.0
2011-09-22 13:30:00,36.29,36.35,36.22,36.3,150500.0,26.2944,26.3378,26.2437,26.3016,150500.0
2011-09-22 13:40:00,36.3,36.41,36.26,36.31,137400.0,26.3016,26.3813,26.2726,26.3089,137400.0
2011-09-22 13:50:00,36.31,36.34,36.12,36.12,100500.0,26.3089,26.3306,26.1712,26.1712,100500.0
2011-09-22 14:00:00,36.13,36.25,36.1,36.23,139100.0,26.1784,26.2654,26.1567,26.2509,139100.0
2011-09-22 14:10:00,36.22,36.33,36.19,36.24,213400.0,26.2437,26.3234,26.2219,26.2581,213400.0
2011-09-22 14:20:00,36.24,36.62,36.24,36.52,674800.0,26.2581,26.5335,26.2581,26.461,674800.0
2011-09-22 14:30:00,36.52,36.54,36.32,36.34,205600.0,26.461,26.4755,26.3161,26.3306,205600.0
2011-09-22 14:40:00,36.34,36.55,36.32,36.46,216700.0,26.3306,26.4828,26.3161,26.4175,216700.0
2011-09-22 14:50:00,36.46,36.52,36.37,36.38,179800.0,26.4175,26.461,26.3523,26.3596,179800.0
2011-09-22 15:00:00,36.38,36.41,36.27,36.41,149200.0,26.3596,26.3813,26.2799,26.3813,149200.0
2011-09-22 15:10:00,36.4,36.51,36.4,36.43,184700.0,26.3741,26.4538,26.3741,26.3958,184700.0
2011-09-22 15:20:00,36.43,36.43,36.2,36.32,298300.0,26.3958,26.3958,26.2292,26.3161,298300.0
2011-09-22 15:30:00,36.33,36.53,36.29,36.53,394800.0,26.3234,26.4683,26.2944,26.4683,394800.0
2011-09-22 15:40:00,36.53,36.7,36.39,36.62,600200.0,26.4683,26.5914,26.3668,26.5335,600200.0
2011-09-22 15:50:00,36.61,36.62,36.5,36.58,811800.0,26.5262,26.5335,26.4465,26.5045,811800.0
2011-09-23 09:30:00,36.4,36.55,36.29,36.35,268400.0,26.3741,26.4828,26.2944,26.3378,268400.0
2011-09-23 09:40:00,36.34,36.41,36.23,36.28,322500.0,26.3306,26.3813,26.2509,26.2871,322500.0
2011-09-23 09:50:00,36.31,36.42,36.23,36.25,334000.0,26.3089,26.3886,26.2509,26.2654,334000.0
2011-09-23 10:00:00,36.25,36.26,36.04,36.11,477800.0,26.2654,26.2726,26.1132,26.164,477800.0
2011-09-23 10:10:00,36.11,36.15,36.01,36.02,243300.0,26.164,26.1929,26.0915,26.0987,243300.0
2011-09-23 10:20:00,36.03,36.07,36.0,36.07,283400.0,26.106,26.135,26.0842,26.135,283400.0
2011-09-23 10:30:00,36.07,36.18,36.07,36.13,233800.0,26.135,26.2147,26.135,26.1784,233800.0
2011-09-23 10:40:00,36.14,36.16,36.03,36.15,406400.0,26.1857,26.2002,26.106,26.1929,406400.0
2011-09-23 10:50:00,36.15,36.22,36.1,36.12,359000.0,26.1929,26.2437,26.1567,26.1712,359000.0
2011-09-23 11:00:00,36.12,36.33,36.1,36.32,267700.0,26.1712,26.3234,26.1567,26.3161,267700.0
2011-09-23 11:10:00,36.32,36.32,36.13,36.17,324900.0,26.3161,26.3161,26.1784,26.2074,324900.0
2011-09-23 11:20:00,36.18,36.23,36.14,36.21,471300.0,26.2147,26.2509,26.1857,26.2364,471300.0
2011-09-23 11:30:00,36.21,36.22,36.17,36.2,223600.0,26.2364,26.2437,26.2074,26.2292,223600.0
2011-09-23 11:40:00,36.2,36.2,36.13,36.13,130600.0,26.2292,26.2292,26.1784,26.1784,130600.0
2011-09-23 11:50:00,36.13,36.21,36.12,36.2,183400.0,26.1784,26.2364,26.1712,26.2292,183400.0
2011-09-23 12:00:00,36.2,36.21,36.07,36.12,120600.0,26.2292,26.2364,26.135,26.1712,120600.0
2011-09-23 12:10:00,36.12,36.12,36.08,36.09,167900.0,26.1712,26.1712,26.1422,26.1495,167900.0
2011-09-23 12:20:00,36.08,36.1,36.03,36.08,192700.0,26.1422,26.1567,26.106,26.1422,192700.0
2011-09-23 12:30:00,36.08,36.1,36.0,36.03,122800.0,26.1422,26.1567,26.0842,26.106,122800.0
2011-09-23 12:40:00,36.02,36.13,35.95,35.96,321900.0,26.0987,26.1784,26.048,26.0553,321900.0
2011-09-23 12:50:00,35.96,36.02,35.89,35.91,198900.0,26.0553,26.0987,26.0045,26.019,198900.0
2011-09-23 13:00:00,35.91,35.96,35.86,35.86,125300.0,26.019,26.0553,25.9828,25.9828,125300.0
2011-09-23 13:10:00,35.86,35.96,35.86,35.88,153100.0,25.9828,26.0553,25.9828,25.9973,153100.0
2011-09-23 13:20:00,35.88,35.9,35.86,35.86,175200.0,25.9973,26.0118,25.9828,25.9828,175200.0
2011-09-23 13:30:00,35.86,35.96,35.84,35.88,333100.0,25.9828,26.0553,25.9683,25.9973,333100.0
2011-09-23 13:40:00,35.88,36.0,35.86,36.0,150000.0,25.9973,26.0842,25.9828,26.0842,150000.0
2011-09-23 13:50:00,36.0,36.01,35.95,35.97,130700.0,26.0842,26.0915,26.048,26.0625,130700.0
2011-09-23 14:00:00,35.97,36.01,35.93,35.93,223300.0,26.0625,26.0915,26.0335,26.0335,223300.0
2011-09-23 14:10:00,35.94,35.96,35.89,35.92,165700.0,26.0408,26.0553,26.0045,26.0263,165700.0
2011-09-23 14:20:00,35.91,35.92,35.75,35.79,254200.0,26.019,26.0263,25.9031,25.9321,254200.0
2011-09-23 14:30:00,35.79,35.84,35.78,35.83,248400.0,25.9321,25.9683,25.9248,25.9611,248400.0
2011-09-23 14:40:00,35.83,35.85,35.77,35.8,248800.0,25.9611,25.9756,25.9176,25.9393,248800.0
2011-09-23 14:50:00,35.8,35.81,35.77,35.78,198300.0,25.9393,25.9466,25.9176,25.9248,198300.0
2011-09-23 15:00:00,35.79,35.9,35.79,35.84,258800.0,25.9321,26.0118,25.9321,25.9683,258800.0
2011-09-23 15:10:00,35.85,35.96,35.83,35.89,284400.0,25.9756,26.0553,25.9611,26.0045,284400.0
2011-09-23 15:20:00,35.89,36.03,35.88,36.02,200400.0,26.0045,26.106,25.9973,26.0987,200400.0
2011-09-23 15:30:00,36.02,36.02,35.95,35.99,333900.0,26.0987,26.0987,26.048,26.077,333900.0
2011-09-23 15:40:00,35.99,36.06,35.97,36.02,800900.0,26.077,26.1277,26.0625,26.0987,800900.0
2011-09-23 15:50:00,36.03,36.11,35.98,36.08,882300.0,26.106,26.164,26.0698,26.1422,882300.0
2011-09-26 09:30:00,36.4,36.5,36.25,36.41,240600.0,26.3741,26.4465,26.2654,26.3813,240600.0
2011-09-26 09:40:00,36.41,36.58,36.4,36.53,167300.0,26.3813,26.5045,26.3741,26.4683,167300.0
2011-09-26 09:50:00,36.53,36.53,36.28,36.3,417200.0,26.4683,26.4683,26.2871,26.3016,417200.0
2011-09-26 10:00:00,36.3,36.35,36.26,36.29,256500.0,26.3016,26.3378,26.2726,26.2944,256500.0
2011-09-26 10:10:00,36.3,36.3,36.15,36.2,213400.0,26.3016,26.3016,26.1929,26.2292,213400.0
2011-09-26 10:20:00,36.2,36.34,36.18,36.33,165000.0,26.2292,26.3306,26.2147,26.3234,165000.0
2011-09-26 10:30:00,36.33,36.36,36.24,36.27,192700.0,26.3234,26.3451,26.2581,26.2799,192700.0
2011-09-26 10:40:00,36.27,36.41,36.25,36.3,161400.0,26.2799,26.3813,26.2654,26.3016,161400.0
2011-09-26 10:50:00,36.29,36.54,36.29,36.51,215000.0,26.2944,26.4755,26.2944,26.4538,215000.0
2011-09-26 11:00:00,36.52,36.61,36.51,36.61,246200.0,26.461,26.5262,26.4538,26.5262,246200.0
2011-09-26 11:10:00,36.61,36.67,36.55,36.63,401200.0,26.5262,26.5697,26.4828,26.5407,401200.0
2011-09-26 11:20:00,36.62,36.67,36.57,36.64,188100.0,26.5335,26.5697,26.4973,26.548,188100.0
2011-09-26 11:30:00,36.65,36.65,36.56,36.61,225900.0,26.5552,26.5552,26.49,26.5262,225900.0
2011-09-26 11:40:00,36.61,36.65,36.57,36.58,330400.0,26.5262,26.5552,26.4973,26.5045,330400.0
2011-09-26 11:50:00,36.58,36.62,36.54,36.58,200300.0,26.5045,26.5335,26.4755,26.5045,200300.0
2011-09-26 12:00:00,36.57,36.59,36.46,36.49,185300.0,26.4973,26.5117,26.4175,26.4393,185300.0
2011-09-26 12:10:00,36.48,36.49,36.38,36.45,201700.0,26.432,26.4393,26.3596,26.4103,201700.0
2011-09-26 12:20:00,36.45,36.52,36.42,36.43,139000.0,26.4103,26.461,26.3886,26.3958,139000.0
2011-09-26 12:30:00,36.44,36.45,36.4,36.41,141400.0,26.4031,26.4103,26.3741,26.3813,141400.0
2011-09-26 12:40:00,36.41,36.44,36.35,36.36,166000.0,26.3813,26.4031,26.3378,26.3451,166000.0
2011-09-26 12:50:00,36.36,36.43,36.36,36.42,140000.0,26.3451,26.3958,26.3451,26.3886,140000.0
2011-09-26 13:00:00,36.42,36.42,36.27,36.32,171200.0,26.3886,26.3886,26.2799,26.3161,171200.0
2011-09-26 13:10:00,36.33,36.36,36.27,36.31,146800.0,26.3234,26.3451,26.2799,26.3089,146800.0
2011-09-26 13:20:00,36.31,36.39,36.3,36.35,189200.0,26.3089,26.3668,26.3016,26.3378,189200.0
2011-09-26 13:30:00,36.34,36.4,36.3,36.37,147800.0,26.3306,26.3741,26.3016,26.3523,147800.0
2011-09-26 13:40:00,36.37,36.47,36.36,36.42,128400.0,26.3523,26.4248,26.3451,26.3886,128400.0
2011-09-26 13:50:00,36.41,36.49,36.4,36.46,157700.0,26.3813,26.4393,26.3741,26.4175,157700.0
2011-09-26 14:00:00,36.46,36.61,36.44,36.56,272800.0,26.4175,26.5262,26.4031,26.49,272800.0
2011-09-26 14:10:00,36.57,36.6,36.49,36.5,217800.0,26.4973,26.519,26.4393,26.4465,217800.0
2011-09-26 14:20:00,36.51,36.57,36.48,36.52,190400.0,26.4538,26.4973,26.432,26.461,190400.0
2011-09-26 14:30:00,36.52,36.62,36.49,36.56,180900.0,26.461,26.5335,26.4393,26.49,180900.0
2011-09-26 14:40:00,36.57,36.61,36.5,36.51,120800.0,26.4973,26.5262,26.4465,26.4538,120800.0
2011-09-26 14:50:00,36.5,36.58,36.47,36.57,128400.0,26.4465,26.5045,26.4248,26.4973,128400.0
2011-09-26 15:00:00,36.57,36.62,36.51,36.55,185700.0,26.4973,26.5335,26.4538,26.4828,185700.0
2011-09-26 15:10:00,36.56,36.61,36.4,36.55,171000.0,26.49,26.5262,26.3741,26.4828,171000.0
2011-09-26 15:20:00,36.57,36.57,36.5,36.57,171900.0,26.4973,26.4973,26.4465,26.4973,171900.0
2011-09-26 15:30:00,36.56,36.57,36.5,36.54,181300.0,26.49,26.4973,26.4465,26.4755,181300.0
2011-09-26 15:40:00,36.54,36.59,36.49,36.59,194100.0,26.4755,26.5117,26.4393,26.5117,194100.0
2011-09-26 15:50:00,36.58,36.66,36.58,36.64,550800.0,26.5045,26.5625,26.5045,26.548,550800.0
2011-09-27 09:30:00,37.19,37.57,36.93,37.25,376700.0,26.9465,27.2218,26.7581,26.99,376700.0
2011-09-27 09:40:00,37.25,37.31,37.15,37.3,293300.0,26.99,27.0334,26.9175,27.0262,293300.0
2011-09-27 09:50:00,37.3,37.45,37.29,37.41,223700.0,27.0262,27.1349,27.0189,27.1059,223700.0
2011-09-27 10:00:00,37.41,37.48,37.32,37.4,164800.0,27.1059,27.1566,27.0407,27.0986,164800.0
2011-09-27 10:10:00,37.39,37.5,37.37,37.44,219100.0,27.0914,27.1711,27.0769,27.1276,219100.0
2011-09-27 10:20:00,37.44,37.51,37.39,37.48,148700.0,27.1276,27.1783,27.0914,27.1566,148700.0
2011-09-27 10:30:00,37.48,37.54,37.44,37.46,86200.0,27.1566,27.2001,27.1276,27.1421,86200.0
2011-09-27 10:40:00,37.47,37.47,37.29,37.38,399700.0,27.1494,27.1494,27.0189,27.0841,399700.0
2011-09-27 10:50:00,37.39,37.48,37.37,37.46,129300.0,27.0914,27.1566,27.0769,27.1421,129300.0
2011-09-27 11:00:00,37.46,37.48,37.4,37.43,128900.0,27.1421,27.1566,27.0986,27.1204,128900.0
2011-09-27 11:10:00,37.43,37.47,37.39,37.47,211300.0,27.1204,27.1494,27.0914,27.1494,211300.0
2011-09-27 11:20:00,37.47,37.47,37.39,37.41,132300.0,27.1494,27.1494,27.0914,27.1059,132300.0
2011-09-27 11:30:00,37.41,37.51,37.39,37.48,95500.0,27.1059,27.1783,27.0914,27.1566,95500.0
2011-09-27 11:40:00,37.47,37.51,37.45,37.49,48900.0,27.1494,27.1783,27.1349,27.1638,48900.0
2011-09-27 11:50:00,37.5,37.58,37.47,37.54,126400.0,27.1711,27.2291,27.1494,27.2001,126400.0
2011-09-27 12:00:00,37.54,37.63,37.52,37.63,76900.0,27.2001,27.2653,27.1856,27.2653,76900.0
2011-09-27 12:10:00,37.62,37.65,37.57,37.57,74400.0,27.258,27.2798,27.2218,27.2218,74400.0
2011-09-27 12:20:00,37.57,37.63,37.54,37.56,76700.0,27.2218,27.2653,27.2001,27.2146,76700.0
2011-09-27 12:30:00,37.56,37.57,37.48,37.48,62000.0,27.2146,27.2218,27.1566,27.1566,62000.0
2011-09-27 12:40:00,37.47,37.48,37.4,37.41,102900.0,27.1494,27.1566,27.0986,27.1059,102900.0
2011-09-27 12:50:00,37.41,37.47,37.4,37.45,53000.0,27.1059,27.1494,27.0986,27.1349,53000.0
2011-09-27 13:00:00,37.46,37.54,37.42,37.52,61600.0,27.1421,27.2001,27.1131,27.1856,61600.0
2011-09-27 13:10:00,37.52,37.56,37.5,37.53,83300.0,27.1856,27.2146,27.1711,27.1928,83300.0
2011-09-27 13:20:00,37.53,37.56,37.5,37.54,97600.0,27.1928,27.2146,27.1711,27.2001,97600.0
2011-09-27 13:30:00,37.54,37.55,37.46,37.54,82100.0,27.2001,27.2073,27.1421,27.2001,82100.0
2011-09-27 13:40:00,37.54,37.57,37.48,37.56,69300.0,27.2001,27.2218,27.1566,27.2146,69300.0
2011-09-27 13:50:00,37.55,37.63,37.55,37.62,90500.0,27.2073,27.2653,27.2073,27.258,90500.0
2011-09-27 14:00:00,37.62,37.65,37.61,37.62,81100.0,27.258,27.2798,27.2508,27.258,81100.0
2011-09-27 14:10:00,37.62,37.65,37.6,37.62,195900.0,27.258,27.2798,27.2435,27.258,195900.0
2011-09-27 14:20:00,37.62,37.63,37.55,37.57,151800.0,27.258,27.2653,27.2073,27.2218,151800.0
2011-09-27 14:30:00,37.58,37.6,37.52,37.55,171000.0,27.2291,27.2435,27.1856,27.2073,171000.0
2011-09-27 14:40:00,37.55,37.57,37.48,37.55,140900.0,27.2073,27.2218,27.1566,27.2073,140900.0
2011-09-27 14:50:00,37.56,37.56,37.48,37.51,157000.0,27.2146,27.2146,27.1566,27.1783,157000.0
2011-09-27 15:00:00,37.52,37.52,37.4,37.45,227000.0,27.1856,27.1856,27.0986,27.1349,227000.0
2011-09-27 15:10:00,37.45,37.49,37.34,37.48,310400.0,27.1349,27.1638,27.0552,27.1566,310400.0
2011-09-27 15:20:00,37.49,37.49,37.34,37.34,224300.0,27.1638,27.1638,27.0552,27.0552,224300.0
2011-09-27 15:30:00,37.34,37.4,37.28,37.3,220900.0,27.0552,27.0986,27.0117,27.0262,220900.0
2011-09-27 15:40:00,37.3,37.32,36.97,37.02,711100.0,27.0262,27.0407,26.7871,26.8233,711100.0
2011-09-27 15:50:00,37.01,37.21,36.98,37.21,677600.0,26.8161,26.961,26.7943,26.961,677600.0
2011-09-28 09:30:00,37.11,37.56,37.11,37.56,318600.0,26.8885,27.2146,26.8885,27.2146,318600.0
2011-09-28 09:40:00,37.55,37.61,37.47,37.47,223700.0,27.2073,27.2508,27.1494,27.1494,223700.0
2011-09-28 09:50:00,37.45,37.56,37.45,37.51,129300.0,27.1349,27.2146,27.1349,27.1783,129300.0
2011-09-28 10:00:00,37.5,37.51,37.41,37.47,147800.0,27.1711,27.1783,27.1059,27.1494,147800.0
2011-09-28 10:10:00,37.46,37.51,37.32,37.35,166500.0,27.1421,27.1783,27.0407,27.0624,166500.0
2011-09-28 10:20:00,37.36,37.4,37.31,37.4,154100.0,27.0697,27.0986,27.0334,27.0986,154100.0
2011-09-28 10:30:00,37.39,37.45,37.27,37.29,197100.0,27.0914,27.1349,27.0044,27.0189,197100.0
2011-09-28 10:40:00,37.28,37.46,37.27,37.46,191600.0,27.0117,27.1421,27.0044,27.1421,191600.0
2011-09-28 10:50:00,37.45,37.56,37.45,37.53,319400.0,27.1349,27.2146,27.1349,27.1928,319400.0
2011-09-28 11:00:00,37.53,37.55,37.42,37.49,141500.0,27.1928,27.2073,27.1131,27.1638,141500.0
2011-09-28 11:10:00,37.49,37.57,37.45,37.52,234100.0,27.1638,27.2218,27.1349,27.1856,234100.0
2011-09-28 11:20:00,37.52,37.62,37.47,37.6,145500.0,27.1856,27.258,27.1494,27.2435,145500.0
2011-09-28 11:30:00,37.6,37.7,37.51,37.68,154100.0,27.2435,27.316,27.1783,27.3015,154100.0
2011-09-28 11:40:00,37.68,37.81,37.67,37.8,207100.0,27.3015,27.3957,27.2943,27.3885,207100.0
2011-09-28 11:50:00,37.79,37.84,37.75,37.79,184000.0,27.3812,27.4174,27.3522,27.3812,184000.0
2011-09-28 12:00:00,37.79,37.79,37.71,37.71,104400.0,27.3812,27.3812,27.3233,27.3233,104400.0
2011-09-28 12:10:00,37.71,37.73,37.66,37.69,111000.0,27.3233,27.3377,27.287,27.3088,111000.0
2011-09-28 12:20:00,37.69,37.79,37.68,37.74,93300.0,27.3088,27.3812,27.3015,27.345,93300.0
2011-09-28 12:30:00,37.74,37.74,37.63,37.7,105200.0,27.345,27.345,27.2653,27.316,105200.0
2011-09-28 12:40:00,37.7,37.7,37.6,37.62,59200.0,27.316,27.316,27.2435,27.258,59200.0
2011-09-28 12:50:00,37.62,37.75,37.62,37.73,89800.0,27.258,27.3522,27.258,27.3377,89800.0
2011-09-28 13:00:00,37.73,37.74,37.63,37.63,85000.0,27.3377,27.345,27.2653,27.2653,85000.0
2011-09-28 13:10:00,37.64,37.66,37.55,37.57,82100.0,27.2725,27.287,27.2073,27.2218,82100.0
2011-09-28 13:20:00,37.57,37.63,37.56,37.61,88200.0,27.2218,27.2653,27.2146,27.2508,88200.0
2011-09-28 13:30:00,37.6,37.64,37.53,37.59,161700.0,27.2435,27.2725,27.1928,27.2363,161700.0
2011-09-28 13:40:00,37.59,37.6,37.52,37.55,143400.0,27.2363,27.2435,27.1856,27.2073,143400.0
2011-09-28 13:50:00,37.54,37.58,37.45,37.48,149700.0,27.2001,27.2291,27.1349,27.1566,149700.0
2011-09-28 14:00:00,37.48,37.53,37.42,37.53,127200.0,27.1566,27.1928,27.1131,27.1928,127200.0
2011-09-28 14:10:00,37.52,37.52,37.44,37.46,173500.0,27.1856,27.1856,27.1276,27.1421,173500.0
2011-09-28 14:20:00,37.46,37.55,37.42,37.48,148400.0,27.1421,27.2073,27.1131,27.1566,148400.0
2011-09-28 14:30:00,37.48,37.53,37.44,37.52,110200.0,27.1566,27.1928,27.1276,27.1856,110200.0
2011-09-28 14:40:00,37.52,37.56,37.51,37.51,125100.0,27.1856,27.2146,27.1783,27.1783,125100.0
2011-09-28 14:50:00,37.51,37.59,37.51,37.57,140100.0,27.1783,27.2363,27.1783,27.2218,140100.0
2011-09-28 15:00:00,37.56,37.63,37.54,37.58,183900.0,27.2146,27.2653,27.2001,27.2291,183900.0
2011-09-28 15:10:00,37.59,37.64,37.48,37.5,192000.0,27.2363,27.2725,27.1566,27.1711,192000.0
2011-09-28 15:20:00,37.49,37.58,37.47,37.52,211800.0,27.1638,27.2291,27.1494,27.1856,211800.0
2011-09-28 15:30:00,37.52,37.53,37.35,37.39,411400.0,27.1856,27.1928,27.0624,27.0914,411400.0
2011-09-28 15:40:00,37.39,37.42,37.2,37.23,448100.0,27.0914,27.1131,26.9537,26.9755,448100.0
2011-09-28 15:50:00,37.23,37.28,37.16,37.26,910900.0,26.9755,27.0117,26.9247,26.9972,910900.0
2011-09-29 09:30:00,37.67,37.81,37.62,37.8,180300.0,27.2943,27.3957,27.258,27.3885,180300.0
2011-09-29 09:40:00,37.8,37.98,37.76,37.96,161500.0,27.3885,27.5189,27.3595,27.5044,161500.0
2011-09-29 09:50:00,37.96,38.0,37.84,37.89,234700.0,27.5044,27.5334,27.4174,27.4537,234700.0
2011-09-29 10:00:00,37.88,37.9,37.66,37.71,177600.0,27.4464,27.4609,27.287,27.3233,177600.0
2011-09-29 10:10:00,37.71,37.77,37.64,37.74,174500.0,27.3233,27.3667,27.2725,27.345,174500.0
2011-09-29 10:20:00,37.72,37.82,37.67,37.74,230400.0,27.3305,27.403,27.2943,27.345,230400.0
2011-09-29 10:30:00,37.74,37.77,37.61,37.65,206200.0,27.345,27.3667,27.2508,27.2798,206200.0
2011-09-29 10:40:00,37.64,37.69,37.54,37.65,133700.0,27.2725,27.3088,27.2001,27.2798,133700.0
2011-09-29 10:50:00,37.65,37.67,37.53,37.56,136500.0,27.2798,27.2943,27.1928,27.2146,136500.0
2011-09-29 11:00:00,37.56,37.6,37.46,37.51,169100.0,27.2146,27.2435,27.1421,27.1783,169100.0
2011-09-29 11:10:00,37.51,37.54,37.44,37.46,171300.0,27.1783,27.2001,27.1276,27.1421,171300.0
2011-09-29 11:20:00,37.46,37.54,37.4,37.51,69000.0,27.1421,27.2001,27.0986,27.1783,69000.0
2011-09-29 11:30:00,37.52,37.63,37.49,37.61,82900.0,27.1856,27.2653,27.1638,27.2508,82900.0
2011-09-29 11:40:00,37.6,37.7,37.59,37.68,139700.0,27.2435,27.316,27.2363,27.3015,139700.0
2011-09-29 11:50:00,37.67,37.69,37.58,37.6,55900.0,27.2943,27.3088,27.2291,27.2435,55900.0
2011-09-29 12:00:00,37.6,37.64,37.49,37.51,190300.0,27.2435,27.2725,27.1638,27.1783,190300.0
2011-09-29 12:10:00,37.51,37.56,37.46,37.47,157500.0,27.1783,27.2146,27.1421,27.1494,157500.0
2011-09-29 12:20:00,37.46,37.52,37.45,37.48,231100.0,27.1421,27.1856,27.1349,27.1566,231100.0
2011-09-29 12:30:00,37.48,37.48,37.32,37.39,139600.0,27.1566,27.1566,27.0407,27.0914,139600.0
2011-09-29 12:40:00,37.39,37.45,37.35,37.41,93600.0,27.0914,27.1349,27.0624,27.1059,93600.0
2011-09-29 12:50:00,37.42,37.52,37.41,37.44,87800.0,27.1131,27.1856,27.1059,27.1276,87800.0
2011-09-29 13:00:00,37.43,37.5,37.4,37.46,114300.0,27.1204,27.1711,27.0986,27.1421,114300.0
2011-09-29 13:10:00,37.46,37.51,37.43,37.44,101500.0,27.1421,27.1783,27.1204,27.1276,101500.0
2011-09-29 13:20:00,37.45,37.49,37.36,37.37,95200.0,27.1349,27.1638,27.0697,27.0769,95200.0
2011-09-29 13:30:00,37.35,37.4,37.26,37.28,93000.0,27.0624,27.0986,26.9972,27.0117,93000.0
2011-09-29 13:40:00,37.27,37.33,37.23,37.31,142200.0,27.0044,27.0479,26.9755,27.0334,142200.0
2011-09-29 13:50:00,37.3,37.34,37.25,37.31,145700.0,27.0262,27.0552,26.99,27.0334,145700.0
2011-09-29 14:00:00,37.31,37.34,37.12,37.16,178000.0,27.0334,27.0552,26.8958,26.9247,178000.0
2011-09-29 14:10:00,37.15,37.15,37.02,37.12,124700.0,26.9175,26.9175,26.8233,26.8958,124700.0
2011-09-29 14:20:00,37.12,37.16,37.05,37.12,104900.0,26.8958,26.9247,26.845,26.8958,104900.0
2011-09-29 14:30:00,37.11,37.18,37.05,37.14,94800.0,26.8885,26.9392,26.845,26.9103,94800.0
2011-09-29 14:40:00,37.14,37.17,36.96,36.99,161200.0,26.9103,26.932,26.7798,26.8016,161200.0
2011-09-29 14:50:00,36.99,37.07,36.92,37.05,318100.0,26.8016,26.8595,26.7508,26.845,318100.0
2011-09-29 15:00:00,37.05,37.09,36.89,36.97,189800.0,26.845,26.874,26.7291,26.7871,189800.0
2011-09-29 15:10:00,36.96,37.02,36.82,36.86,324300.0,26.7798,26.8233,26.6784,26.7074,324300.0
2011-09-29 15:20:00,36.87,36.96,36.84,36.92,231500.0,26.7146,26.7798,26.6929,26.7508,231500.0
2011-09-29 15:30:00,36.93,37.12,36.91,37.09,386700.0,26.7581,26.8958,26.7436,26.874,386700.0
2011-09-29 15:40:00,37.09,37.15,37.01,37.08,543400.0,26.874,26.9175,26.8161,26.8668,543400.0
2011-09-29 15:50:00,37.07,37.25,37.07,37.25,596700.0,26.8595,26.99,26.8595,26.99,596700.0
2011-09-30 09:30:00,36.96,37.13,36.88,37.01,287400.0,26.7798,26.903,26.7219,26.8161,287400.0
2011-09-30 09:40:00,37.01,37.25,37.0,37.04,309500.0,26.8161,26.99,26.8088,26.8378,309500.0
2011-09-30 09:50:00,37.04,37.09,36.9,36.92,220700.0,26.8378,26.874,26.7364,26.7508,220700.0
2011-09-30 10:00:00,36.91,37.11,36.88,37.05,197500.0,26.7436,26.8885,26.7219,26.845,197500.0
2011-09-30 10:10:00,37.05,37.11,36.93,37.07,147300.0,26.845,26.8885,26.7581,26.8595,147300.0
2011-09-30 10:20:00,37.07,37.11,37.02,37.07,203300.0,26.8595,26.8885,26.8233,26.8595,203300.0
2011-09-30 10:30:00,37.07,37.08,36.94,36.97,126900.0,26.8595,26.8668,26.7653,26.7871,126900.0
2011-09-30 10:40:00,36.97,37.0,36.9,36.94,105600.0,26.7871,26.8088,26.7364,26.7653,105600.0
2011-09-30 10:50:00,36.91,37.01,36.91,36.94,167400.0,26.7436,26.8161,26.7436,26.7653,167400.0
2011-09-30 11:00:00,36.95,37.06,36.94,37.05,104200.0,26.7726,26.8523,26.7653,26.845,104200.0
2011-09-30 11:10:00,37.05,37.08,36.98,37.0,110100.0,26.845,26.8668,26.7943,26.8088,110100.0
2011-09-30 11:20:00,37.0,37.11,36.97,36.99,161800.0,26.8088,26.8885,26.7871,26.8016,161800.0
2011-09-30 11:30:00,36.99,37.15,36.98,37.12,156600.0,26.8016,26.9175,26.7943,26.8958,156600.0
2011-09-30 11:40:00,37.14,37.3,37.11,37.29,107700.0,26.9103,27.0262,26.8885,27.0189,107700.0
2011-09-30 11:50:00,37.29,37.3,37.22,37.25,87800.0,27.0189,27.0262,26.9682,26.99,87800.0
2011-09-30 12:00:00,37.25,37.32,37.24,37.25,157300.0,26.99,27.0407,26.9827,26.99,157300.0
2011-09-30 12:10:00,37.24,37.3,37.2,37.28,102300.0,26.9827,27.0262,26.9537,27.0117,102300.0
2011-09-30 12:20:00,37.28,37.36,37.27,37.33,111500.0,27.0117,27.0697,27.0044,27.0479,111500.0
2011-09-30 12:30:00,37.32,37.34,37.26,37.32,71200.0,27.0407,27.0552,26.9972,27.0407,71200.0
2011-09-30 12:40:00,37.32,37.35,37.28,37.31,54600.0,27.0407,27.0624,27.0117,27.0334,54600.0
2011-09-30 12:50:00,37.32,37.34,37.24,37.26,76100.0,27.0407,27.0552,26.9827,26.9972,76100.0
2011-09-30 13:00:00,37.25,37.26,37.18,37.24,55700.0,26.99,26.9972,26.9392,26.9827,55700.0
2011-09-30 13:10:00,37.25,37.33,37.25,37.33,64700.0,26.99,27.0479,26.99,27.0479,64700.0
2011-09-30 13:20:00,37.33,37.35,37.27,37.31,48700.0,27.0479,27.0624,27.0044,27.0334,48700.0
2011-09-30 13:30:00,37.32,37.39,37.3,37.37,50900.0,27.0407,27.0914,27.0262,27.0769,50900.0
2011-09-30 13:40:00,37.38,37.49,37.34,37.49,151000.0,27.0841,27.1638,27.0552,27.1638,151000.0
2011-09-30 13:50:00,37.48,37.5,37.41,37.42,60100.0,27.1566,27.1711,27.1059,27.1131,60100.0
2011-09-30 14:00:00,37.41,37.48,37.33,37.35,131600.0,27.1059,27.1566,27.0479,27.0624,131600.0
2011-09-30 14:10:00,37.34,37.38,37.32,37.33,78200.0,27.0552,27.0841,27.0407,27.0479,78200.0
2011-09-30 14:20:00,37.33,37.35,37.2,37.23,254000.0,27.0479,27.0624,26.9537,26.9755,254000.0
2011-09-30 14:30:00,37.23,37.3,37.2,37.29,118300.0,26.9755,27.0262,26.9537,27.0189,118300.0
2011-09-30 14:40:00,37.29,37.34,37.23,37.27,114500.0,27.0189,27.0552,26.9755,27.0044,114500.0
2011-09-30 14:50:00,37.26,37.28,37.15,37.22,213600.0,26.9972,27.0117,26.9175,26.9682,213600.0
2011-09-30 15:00:00,37.23,37.33,37.16,37.27,129900.0,26.9755,27.0479,26.9247,27.0044,129900.0
2011-09-30 15:10:00,37.27,37.34,37.24,37.27,153100.0,27.0044,27.0552,26.9827,27.0044,153100.0
2011-09-30 15:20:00,37.26,37.31,37.16,37.16,163800.0,26.9972,27.0334,26.9247,26.9247,163800.0
2011-09-30 15:30:00,37.16,37.22,37.11,37.15,283200.0,26.9247,26.9682,26.8885,26.9175,283200.0
2011-09-30 15:40:00,37.15,37.31,37.08,37.08,316100.0,26.9175,27.0334,26.8668,26.8668,316100.0
2011-09-30 15:50:00,37.08,37.11,36.96,36.96,872400.0,26.8668,26.8885,26.7798,26.7798,872400.0
2011-10-03 09:30:00,37.02,37.24,36.93,36.96,337600.0,26.8233,26.9827,26.7581,26.7798,337600.0
2011-10-03 09:40:00,36.95,37.11,36.95,37.08,212100.0,26.7726,26.8885,26.7726,26.8668,212100.0
2011-10-03 09:50:00,37.09,37.19,37.07,37.14,308800.0,26.874,26.9465,26.8595,26.9103,308800.0
2011-10-03 10:00:00,37.13,37.48,37.11,37.45,253200.0,26.903,27.1566,26.8885,27.1349,253200.0
2011-10-03 10:10:00,37.44,37.61,37.41,37.42,278600.0,27.1276,27.2508,27.1059,27.1131,278600.0
2011-10-03 10:20:00,37.43,37.5,37.33,37.39,143200.0,27.1204,27.1711,27.0479,27.0914,143200.0
2011-10-03 10:30:00,37.4,37.43,37.2,37.25,151100.0,27.0986,27.1204,26.9537,26.99,151100.0
2011-10-03 10:40:00,37.24,37.26,37.11,37.14,192300.0,26.9827,26.9972,26.8885,26.9103,192300.0
2011-10-03 10:50:00,37.15,37.24,37.06,37.16,196700.0,26.9175,26.9827,26.8523,26.9247,196700.0
2011-10-03 11:00:00,37.15,37.26,37.03,37.26,254100.0,26.9175,26.9972,26.8305,26.9972,254100.0
2011-10-03 11:10:00,37.26,37.32,37.14,37.19,290400.0,26.9972,27.0407,26.9103,26.9465,290400.0
2011-10-03 11:20:00,37.2,37.23,37.0,37.02,218100.0,26.9537,26.9755,26.8088,26.8233,218100.0
2011-10-03 11:30:00,37.02,37.16,36.96,37.14,141300.0,26.8233,26.9247,26.7798,26.9103,141300.0
2011-10-03 11:40:00,37.14,37.17,36.99,36.99,167000.0,26.9103,26.932,26.8016,26.8016,167000.0
2011-10-03 11:50:00,36.99,37.11,36.97,37.08,228600.0,26.8016,26.8885,26.7871,26.8668,228600.0
2011-10-03 12:00:00,37.1,37.16,37.06,37.06,137300.0,26.8813,26.9247,26.8523,26.8523,137300.0
2011-10-03 12:10:00,37.06,37.06,36.89,36.91,109900.0,26.8523,26.8523,26.7291,26.7436,109900.0
2011-10-03 12:20:00,36.91,36.95,36.87,36.89,119900.0,26.7436,26.7726,26.7146,26.7291,119900.0
2011-10-03 12:30:00,36.88,36.92,36.82,36.91,161700.0,26.7219,26.7508,26.6784,26.7436,161700.0
2011-10-03 12:40:00,36.91,36.96,36.89,36.9,129800.0,26.7436,26.7798,26.7291,26.7364,129800.0
2011-10-03 12:50:00,36.91,36.93,36.87,36.93,83300.0,26.7436,26.7581,26.7146,26.7581,83300.0
2011-10-03 13:00:00,36.92,36.94,36.85,36.94,108900.0,26.7508,26.7653,26.7001,26.7653,108900.0
2011-10-03 13:10:00,36.93,36.96,36.77,36.87,198800.0,26.7581,26.7798,26.6422,26.7146,198800.0
2011-10-03 13:20:00,36.87,36.92,36.75,36.79,190900.0,26.7146,26.7508,26.6277,26.6567,190900.0
2011-10-03 13:30:00,36.8,36.8,36.54,36.58,188400.0,26.6639,26.6639,26.4755,26.5045,188400.0
2011-10-03 13:40:00,36.59,36.69,36.55,36.55,149100.0,26.5117,26.5842,26.4828,26.4828,149100.0
2011-10-03 13:50:00,36.55,36.67,36.54,36.64,251400.0,26.4828,26.5697,26.4755,26.548,251400.0
2011-10-03 14:00:00,36.63,36.8,36.61,36.78,247900.0,26.5407,26.6639,26.5262,26.6494,247900.0
2011-10-03 14:10:00,36.79,36.81,36.71,36.73,255000.0,26.6567,26.6711,26.5987,26.6132,255000.0
2011-10-03 14:20:00,36.73,36.77,36.67,36.71,138700.0,26.6132,26.6422,26.5697,26.5987,138700.0
2011-10-03 14:30:00,36.7,36.78,36.65,36.66,154500.0,26.5914,26.6494,26.5552,26.5625,154500.0
2011-10-03 14:40:00,36.67,36.7,36.54,36.58,204000.0,26.5697,26.5914,26.4755,26.5045,204000.0
2011-10-03 14:50:00,36.57,36.69,36.54,36.69,194700.0,26.4973,26.5842,26.4755,26.5842,194700.0
2011-10-03 15:00:00,36.68,36.77,36.65,36.65,182300.0,26.577,26.6422,26.5552,26.5552,182300.0
2011-10-03 15:10:00,36.65,36.68,36.59,36.66,268500.0,26.5552,26.577,26.5117,26.5625,268500.0
2011-10-03 15:20:00,36.65,36.67,36.55,36.56,248500.0,26.5552,26.5697,26.4828,26.49,248500.0
2011-10-03 15:30:00,36.56,36.66,36.54,36.6,476900.0,26.49,26.5625,26.4755,26.519,476900.0
2011-10-03 15:40:00,36.59,36.73,36.51,36.69,625000.0,26.5117,26.6132,26.4538,26.5842,625000.0
2011-10-03 15:50:00,36.69,36.69,36.33,36.33,1193100.0,26.5842,26.5842,26.3234,26.3234,1193100.0
2011-10-04 09:30:00,35.92,36.32,35.92,36.29,375000.0,26.0263,26.3161,26.0263,26.2944,375000.0
2011-10-04 09:40:00,36.29,36.33,36.04,36.05,354500.0,26.2944,26.3234,26.1132,26.1205,354500.0
2011-10-04 09:50:00,36.05,36.07,35.82,35.86,252700.0,26.1205,26.135,25.9538,25.9828,252700.0
2011-10-04 10:00:00,35.85,35.99,35.8,35.98,348200.0,25.9756,26.077,25.9393,26.0698,348200.0
2011-10-04 10:10:00,35.98,36.16,35.95,36.06,290400.0,26.0698,26.2002,26.048,26.1277,290400.0
2011-10-04 10:20:00,36.07,36.09,35.69,35.77,266200.0,26.135,26.1495,25.8596,25.9176,266200.0
2011-10-04 10:30:00,35.77,35.94,35.74,35.93,224300.0,25.9176,26.0408,25.8959,26.0335,224300.0
2011-10-04 10:40:00,35.93,36.17,35.91,36.04,358400.0,26.0335,26.2074,26.019,26.1132,358400.0
2011-10-04 10:50:00,36.05,36.1,35.93,35.94,188900.0,26.1205,26.1567,26.0335,26.0408,188900.0
2011-10-04 11:00:00,35.95,36.15,35.85,36.14,179400.0,26.048,26.1929,25.9756,26.1857,179400.0
2011-10-04 11:10:00,36.14,36.18,36.02,36.04,463800.0,26.1857,26.2147,26.0987,26.1132,463800.0
2011-10-04 11:20:00,36.02,36.07,35.84,35.88,224800.0,26.0987,26.135,25.9683,25.9973,224800.0
2011-10-04 11:30:00,35.87,35.88,35.78,35.84,142400.0,25.9901,25.9973,25.9248,25.9683,142400.0
2011-10-04 11:40:00,35.84,35.95,35.84,35.93,121400.0,25.9683,26.048,25.9683,26.0335,121400.0
2011-10-04 11:50:00,35.94,36.05,35.91,36.02,269800.0,26.0408,26.1205,26.019,26.0987,269800.0
2011-10-04 12:00:00,36.02,36.24,36.02,36.21,265700.0,26.0987,26.2581,26.0987,26.2364,265700.0
2011-10-04 12:10:00,36.22,36.28,36.15,36.2,156000.0,26.2437,26.2871,26.1929,26.2292,156000.0
2011-10-04 12:20:00,36.2,36.25,36.15,36.16,210700.0,26.2292,26.2654,26.1929,26.2002,210700.0
2011-10-04 12:30:00,36.16,36.25,36.14,36.23,197900.0,26.2002,26.2654,26.1857,26.2509,197900.0
2011-10-04 12:40:00,36.22,36.26,36.2,36.21,176700.0,26.2437,26.2726,26.2292,26.2364,176700.0
2011-10-04 12:50:00,36.2,36.25,36.13,36.14,166100.0,26.2292,26.2654,26.1784,26.1857,166100.0
2011-10-04 13:00:00,36.15,36.2,36.07,36.14,97700.0,26.1929,26.2292,26.135,26.1857,97700.0
2011-10-04 13:10:00,36.15,36.16,35.98,36.03,119700.0,26.1929,26.2002,26.0698,26.106,119700.0
2011-10-04 13:20:00,36.02,36.05,35.98,36.01,86000.0,26.0987,26.1205,26.0698,26.0915,86000.0
2011-10-04 13:30:00,36.01,36.08,35.94,35.96,105700.0,26.0915,26.1422,26.0408,26.0553,105700.0
2011-10-04 13:40:00,35.97,36.05,35.92,36.02,124500.0,26.0625,26.1205,26.0263,26.0987,124500.0
2011-10-04 13:50:00,36.02,36.04,35.94,35.95,128100.0,26.0987,26.1132,26.0408,26.048,128100.0
2011-10-04 14:00:00,35.95,36.09,35.95,35.98,152500.0,26.048,26.1495,26.048,26.0698,152500.0
2011-10-04 14:10:00,36.0,36.04,35.98,36.01,146100.0,26.0842,26.1132,26.0698,26.0915,146100.0
2011-10-04 14:20:00,36.01,36.04,35.95,35.97,130700.0,26.0915,26.1132,26.048,26.0625,130700.0
2011-10-04 14:30:00,35.98,36.1,35.96,36.04,131300.0,26.0698,26.1567,26.0553,26.1132,131300.0
2011-10-04 14:40:00,36.04,36.07,35.89,35.94,204500.0,26.1132,26.135,26.0045,26.0408,204500.0
2011-10-04 14:50:00,35.94,35.96,35.83,35.89,217500.0,26.0408,26.0553,25.9611,26.0045,217500.0
2011-10-04 15:00:00,35.9,35.98,35.82,35.82,234700.0,26.0118,26.0698,25.9538,25.9538,234700.0
2011-10-04 15:10:00,35.82,35.93,35.77,35.91,170900.0,25.9538,26.0335,25.9176,26.019,170900.0
2011-10-04 15:20:00,35.9,36.04,35.89,35.96,359100.0,26.0118,26.1132,26.0045,26.0553,359100.0
2011-10-04 15:30:00,35.96,36.16,35.91,36.13,344800.0,26.0553,26.2002,26.019,26.1784,344800.0
2011-10-04 15:40:00,36.13,36.47,36.07,36.43,476700.0,26.1784,26.4248,26.135,26.3958,476700.0
2011-10-04 15:50:00,36.43,36.73,36.36,36.72,905300.0,26.3958,26.6132,26.3451,26.6059,905300.0
2011-10-05 09:30:00,36.78,36.79,36.44,36.51,186700.0,26.6494,26.6567,26.4031,26.4538,186700.0
2011-10-05 09:40:00,36.52,36.7,36.48,36.64,184700.0,26.461,26.5914,26.432,26.548,184700.0
2011-10-05 09:50:00,36.63,36.63,36.46,36.54,156900.0,26.5407,26.5407,26.4175,26.4755,156900.0
2011-10-05 10:00:00,36.52,36.72,36.5,36.6,241100.0,26.461,26.6059,26.4465,26.519,241100.0
2011-10-05 10:10:00,36.61,36.66,36.51,36.52,174800.0,26.5262,26.5625,26.4538,26.461,174800.0
2011-10-05 10:20:00,36.52,36.7,36.51,36.52,215100.0,26.461,26.5914,26.4538,26.461,215100.0
2011-10-05 10:30:00,36.52,36.75,36.51,36.73,127700.0,26.461,26.6277,26.4538,26.6132,127700.0
2011-10-05 10:40:00,36.74,36.93,36.73,36.93,253700.0,26.6204,26.7581,26.6132,26.7581,253700.0
2011-10-05 10:50:00,36.92,37.09,36.88,37.0,200800.0,26.7508,26.874,26.7219,26.8088,200800.0
2011-10-05 11:00:00,37.0,37.07,36.97,37.04,157600.0,26.8088,26.8595,26.7871,26.8378,157600.0
2011-10-05 11:10:00,37.04,37.05,36.96,36.97,104000.0,26.8378,26.845,26.7798,26.7871,104000.0
2011-10-05 11:20:00,36.97,37.03,36.94,36.96,84500.0,26.7871,26.8305,26.7653,26.7798,84500.0
2011-10-05 11:30:00,36.96,37.01,36.94,36.97,72700.0,26.7798,26.8161,26.7653,26.7871,72700.0
2011-10-05 11:40:00,36.96,36.96,36.88,36.92,76800.0,26.7798,26.7798,26.7219,26.7508,76800.0
2011-10-05 11:50:00,36.91,36.97,36.91,36.93,63700.0,26.7436,26.7871,26.7436,26.7581,63700.0
2011-10-05 12:00:00,36.93,36.96,36.85,36.86,91100.0,26.7581,26.7798,26.7001,26.7074,91100.0
2011-10-05 12:10:00,36.86,36.87,36.77,36.82,96100.0,26.7074,26.7146,26.6422,26.6784,96100.0
2011-10-05 12:20:00,36.82,36.89,36.79,36.89,91900.0,26.6784,26.7291,26.6567,26.7291,91900.0
2011-10-05 12:30:00,36.89,36.95,36.88,36.89,84300.0,26.7291,26.7726,26.7219,26.7291,84300.0
2011-10-05 12:40:00,36.89,36.96,36.89,36.94,132600.0,26.7291,26.7798,26.7291,26.7653,132600.0
2011-10-05 12:50:00,36.94,36.99,36.93,36.97,64900.0,26.7653,26.8016,26.7581,26.7871,64900.0
2011-10-05 13:00:00,36.98,37.01,36.94,36.96,68900.0,26.7943,26.8161,26.7653,26.7798,68900.0
2011-10-05 13:10:00,36.96,37.01,36.9,36.96,133200.0,26.7798,26.8161,26.7364,26.7798,133200.0
2011-10-05 13:20:00,36.96,37.04,36.96,36.99,173200.0,26.7798,26.8378,26.7798,26.8016,173200.0
2011-10-05 13:30:00,37.0,37.02,36.93,36.95,132300.0,26.8088,26.8233,26.7581,26.7726,132300.0
2011-10-05 13:40:00,36.95,37.02,36.94,37.01,134300.0,26.7726,26.8233,26.7653,26.8161,134300.0
2011-10-05 13:50:00,37.01,37.06,37.0,37.02,130600.0,26.8161,26.8523,26.8088,26.8233,130600.0
2011-10-05 14:00:00,37.03,37.1,37.01,37.01,141000.0,26.8305,26.8813,26.8161,26.8161,141000.0
2011-10-05 14:10:00,37.0,37.01,36.93,36.98,148400.0,26.8088,26.8161,26.7581,26.7943,148400.0
2011-10-05 14:20:00,36.98,36.98,36.89,36.9,112600.0,26.7943,26.7943,26.7291,26.7364,112600.0
2011-10-05 14:30:00,36.91,36.93,36.83,36.91,172000.0,26.7436,26.7581,26.6856,26.7436,172000.0
2011-10-05 14:40:00,36.91,36.93,36.86,36.9,144100.0,26.7436,26.7581,26.7074,26.7364,144100.0
2011-10-05 14:50:00,36.9,36.97,36.9,36.9,125200.0,26.7364,26.7871,26.7364,26.7364,125200.0
2011-10-05 15:00:00,36.91,36.92,36.79,36.81,162300.0,26.7436,26.7508,26.6567,26.6711,162300.0
2011-10-05 15:10:00,36.8,36.98,36.79,36.94,176500.0,26.6639,26.7943,26.6567,26.7653,176500.0
2011-10-05 15:20:00,36.95,36.98,36.86,36.91,220300.0,26.7726,26.7943,26.7074,26.7436,220300.0
2011-10-05 15:30:00,36.91,37.12,36.91,37.09,228500.0,26.7436,26.8958,26.7436,26.874,228500.0
2011-10-05 15:40:00,37.08,37.1,36.95,36.97,378900.0,26.8668,26.8813,26.7726,26.7871,378900.0
2011-10-05 15:50:00,36.96,37.07,36.96,37.05,532600.0,26.7798,26.8595,26.7798,26.845,532600.0
2011-10-06 09:30:00,36.93,37.08,36.93,36.99,113800.0,26.7581,26.8668,26.7581,26.8016,113800.0
2011-10-06 09:40:00,36.98,37.01,36.82,36.83,127600.0,26.7943,26.8161,26.6784,26.6856,127600.0
2011-10-06 09:50:00,36.83,36.89,36.76,36.89,138200.0,26.6856,26.7291,26.6349,26.7291,138200.0
2011-10-06 10:00:00,36.88,37.0,36.88,36.93,194800.0,26.7219,26.8088,26.7219,26.7581,194800.0
2011-10-06 10:10:00,36.92,37.05,36.91,37.02,183600.0,26.7508,26.845,26.7436,26.8233,183600.0
2011-10-06 10:20:00,37.02,37.08,36.98,37.01,166400.0,26.8233,26.8668,26.7943,26.8161,166400.0
2011-10-06 10:30:00,37.01,37.13,37.0,37.08,147700.0,26.8161,26.903,26.8088,26.8668,147700.0
2011-10-06 10:40:00,37.07,37.12,37.03,37.05,124100.0,26.8595,26.8958,26.8305,26.845,124100.0
2011-10-06 10:50:00,37.06,37.08,36.93,36.95,159300.0,26.8523,26.8668,26.7581,26.7726,159300.0
2011-10-06 11:00:00,36.95,37.03,36.93,37.02,115600.0,26.7726,26.8305,26.7581,26.8233,115600.0
2011-10-06 11:10:00,37.02,37.02,36.94,36.94,154800.0,26.8233,26.8233,26.7653,26.7653,154800.0
2011-10-06 11:20:00,36.94,37.03,36.9,37.02,120400.0,26.7653,26.8305,26.7364,26.8233,120400.0
2011-10-06 11:30:00,37.03,37.13,37.03,37.13,129400.0,26.8305,26.903,26.8305,26.903,129400.0
2011-10-06 11:40:00,37.14,37.2,37.1,37.11,89300.0,26.9103,26.9537,26.8813,26.8885,89300.0
2011-10-06 11:50:00,37.11,37.14,37.07,37.09,70200.0,26.8885,26.9103,26.8595,26.874,70200.0
2011-10-06 12:00:00,37.09,37.16,37.06,37.08,97700.0,26.874,26.9247,26.8523,26.8668,97700.0
2011-10-06 12:10:00,37.07,37.2,37.07,37.15,99300.0,26.8595,26.9537,26.8595,26.9175,99300.0
2011-10-06 12:20:00,37.16,37.21,37.11,37.14,131600.0,26.9247,26.961,26.8885,26.9103,131600.0
2011-10-06 12:30:00,37.15,37.17,37.1,37.17,106900.0,26.9175,26.932,26.8813,26.932,106900.0
2011-10-06 12:40:00,37.17,37.18,37.11,37.16,58200.0,26.932,26.9392,26.8885,26.9247,58200.0
2011-10-06 12:50:00,37.16,37.19,37.11,37.17,67400.0,26.9247,26.9465,26.8885,26.932,67400.0
2011-10-06 13:00:00,37.16,37.2,37.15,37.19,53300.0,26.9247,26.9537,26.9175,26.9465,53300.0
2011-10-06 13:10:00,37.19,37.21,37.14,37.15,95700.0,26.9465,26.961,26.9103,26.9175,95700.0
2011-10-06 13:20:00,37.15,37.18,37.06,37.09,144300.0,26.9175,26.9392,26.8523,26.874,144300.0
2011-10-06 13:30:00,37.1,37.15,37.07,37.07,144500.0,26.8813,26.9175,26.8595,26.8595,144500.0
2011-10-06 13:40:00,37.08,37.15,37.06,37.12,182600.0,26.8668,26.9175,26.8523,26.8958,182600.0
2011-10-06 13:50:00,37.12,37.16,37.11,37.16,57600.0,26.8958,26.9247,26.8885,26.9247,57600.0
2011-10-06 14:00:00,37.16,37.23,37.13,37.23,79900.0,26.9247,26.9755,26.903,26.9755,79900.0
2011-10-06 14:10:00,37.23,37.25,37.19,37.25,69100.0,26.9755,26.99,26.9465,26.99,69100.0
2011-10-06 14:20:00,37.25,37.28,37.23,37.25,71300.0,26.99,27.0117,26.9755,26.99,71300.0
2011-10-06 14:30:00,37.24,37.24,37.16,37.18,101800.0,26.9827,26.9827,26.9247,26.9392,101800.0
2011-10-06 14:40:00,37.17,37.19,37.12,37.13,92500.0,26.932,26.9465,26.8958,26.903,92500.0
2011-10-06 14:50:00,37.12,37.14,37.08,37.09,147800.0,26.8958,26.9103,26.8668,26.874,147800.0
2011-10-06 15:00:00,37.1,37.11,37.04,37.06,251800.0,26.8813,26.8885,26.8378,26.8523,251800.0
2011-10-06 15:10:00,37.07,37.08,37.01,37.01,310900.0,26.8595,26.8668,26.8161,26.8161,310900.0
2011-10-06 15:20:00,37.01,37.06,36.97,36.97,323600.0,26.8161,26.8523,26.7871,26.7871,323600.0
2011-10-06 15:30:00,36.96,37.08,36.96,37.05,301200.0,26.7798,26.8668,26.7798,26.845,301200.0
2011-10-06 15:40:00,37.03,37.12,37.02,37.09,447600.0,26.8305,26.8958,26.8233,26.874,447600.0
2011-10-06 15:50:00,37.09,37.24,37.09,37.22,675300.0,26.874,26.9827,26.874,26.9682,675300.0
2011-10-07 09:30:00,37.54,37.54,37.37,37.48,252400.0,27.2001,27.2001,27.0769,27.1566,252400.0
2011-10-07 09:40:00,37.47,37.55,37.43,37.47,276200.0,27.1494,27.2073,27.1204,27.1494,276200.0
2011-10-07 09:50:00,37.48,37.65,37.47,37.62,244100.0,27.1566,27.2798,27.1494,27.258,244100.0
2011-10-07 10:00:00,37.62,37.66,37.51,37.51,225100.0,27.258,27.287,27.1783,27.1783,225100.0
2011-10-07 10:10:00,37.51,37.67,37.5,37.63,179100.0,27.1783,27.2943,27.1711,27.2653,179100.0
2011-10-07 10:20:00,37.62,37.64,37.56,37.58,139800.0,27.258,27.2725,27.2146,27.2291,139800.0
2011-10-07 10:30:00,37.57,37.63,37.53,37.59,128600.0,27.2218,27.2653,27.1928,27.2363,128600.0
2011-10-07 10:40:00,37.6,37.64,37.56,37.59,114700.0,27.2435,27.2725,27.2146,27.2363,114700.0
2011-10-07 10:50:00,37.6,37.7,37.6,37.63,131500.0,27.2435,27.316,27.2435,27.2653,131500.0
2011-10-07 11:00:00,37.62,37.7,37.59,37.65,170100.0,27.258,27.316,27.2363,27.2798,170100.0
2011-10-07 11:10:00,37.66,37.72,37.6,37.69,325400.0,27.287,27.3305,27.2435,27.3088,325400.0
2011-10-07 11:20:00,37.7,37.89,37.67,37.87,163800.0,27.316,27.4537,27.2943,27.4392,163800.0
2011-10-07 11:30:00,37.87,37.95,37.85,37.95,131600.0,27.4392,27.4971,27.4247,27.4971,131600.0
2011-10-07 11:40:00,37.95,38.05,37.94,38.03,194000.0,27.4971,27.5696,27.4899,27.5551,194000.0
2011-10-07 11:50:00,38.03,38.08,37.97,38.01,246900.0,27.5551,27.5913,27.5116,27.5406,246900.0
2011-10-07 12:00:00,38.01,38.01,37.87,37.97,354500.0,27.5406,27.5406,27.4392,27.5116,354500.0
2011-10-07 12:10:00,37.96,37.98,37.73,37.74,249100.0,27.5044,27.5189,27.3377,27.345,249100.0
2011-10-07 12:20:00,37.74,37.85,37.64,37.85,222800.0,27.345,27.4247,27.2725,27.4247,222800.0
2011-10-07 12:30:00,37.84,37.99,37.78,37.95,311500.0,27.4174,27.5261,27.374,27.4971,311500.0
2011-10-07 12:40:00,37.96,38.03,37.94,38.01,351200.0,27.5044,27.5551,27.4899,27.5406,351200.0
2011-10-07 12:50:00,38.01,38.08,38.01,38.08,282600.0,27.5406,27.5913,27.5406,27.5913,282600.0
2011-10-07 13:00:00,38.07,38.11,37.96,38.0,248000.0,27.5841,27.6131,27.5044,27.5334,248000.0
2011-10-07 13:10:00,38.0,38.06,37.98,38.01,108600.0,27.5334,27.5768,27.5189,27.5406,108600.0
2011-10-07 13:20:00,38.02,38.08,38.0,38.03,96200.0,27.5479,27.5913,27.5334,27.5551,96200.0
2011-10-07 13:30:00,38.02,38.03,37.98,38.0,96000.0,27.5479,27.5551,27.5189,27.5334,96000.0
2011-10-07 13:40:00,37.99,38.0,37.9,37.97,145900.0,27.5261,27.5334,27.4609,27.5116,145900.0
2011-10-07 13:50:00,37.96,38.02,37.91,38.0,88500.0,27.5044,27.5479,27.4682,27.5334,88500.0
2011-10-07 14:00:00,38.0,38.02,37.95,37.96,141500.0,27.5334,27.5479,27.4971,27.5044,141500.0
2011-10-07 14:10:00,37.95,37.96,37.87,37.95,172900.0,27.4971,27.5044,27.4392,27.4971,172900.0
2011-10-07 14:20:00,37.95,38.04,37.95,37.97,226400.0,27.4971,27.5624,27.4971,27.5116,226400.0
2011-10-07 14:30:00,37.96,38.04,37.96,38.03,161500.0,27.5044,27.5624,27.5044,27.5551,161500.0
2011-10-07 14:40:00,38.03,38.05,37.97,38.02,187500.0,27.5551,27.5696,27.5116,27.5479,187500.0
2011-10-07 14:50:00,38.04,38.08,38.0,38.02,176300.0,27.5624,27.5913,27.5334,27.5479,176300.0
2011-10-07 15:00:00,38.02,38.09,37.98,38.09,216700.0,27.5479,27.5986,27.5189,27.5986,216700.0
2011-10-07 15:10:00,38.08,38.2,38.07,38.15,305900.0,27.5913,27.6783,27.5841,27.6421,305900.0
2011-10-07 15:20:00,38.16,38.25,38.13,38.22,324200.0,27.6493,27.7145,27.6276,27.6928,324200.0
2011-10-07 15:30:00,38.22,38.25,38.18,38.19,362500.0,27.6928,27.7145,27.6638,27.671,362500.0
2011-10-07 15:40:00,38.17,38.19,38.07,38.1,610000.0,27.6566,27.671,27.5841,27.6058,610000.0
2011-10-07 15:50:00,38.1,38.11,37.91,37.92,848600.0,27.6058,27.6131,27.4682,27.4754,848600.0
2011-10-10 09:30:00,38.36,38.73,38.3,38.59,220600.0,27.7942,28.0623,27.7507,27.9609,220600.0
2011-10-10 09:40:00,38.59,38.62,38.44,38.5,119200.0,27.9609,27.9826,27.8522,27.8957,119200.0
2011-10-10 09:50:00,38.51,38.57,38.45,38.45,99500.0,27.9029,27.9464,27.8594,27.8594,99500.0
2011-10-10 10:00:00,38.45,38.45,38.32,38.32,121400.0,27.8594,27.8594,27.7652,27.7652,121400.0
2011-10-10 10:10:00,38.32,38.43,38.3,38.37,156400.0,27.7652,27.8449,27.7507,27.8015,156400.0
2011-10-10 10:20:00,38.36,38.48,38.35,38.41,121400.0,27.7942,27.8812,27.787,27.8304,121400.0
2011-10-10 10:30:00,38.41,38.48,38.4,38.45,127600.0,27.8304,27.8812,27.8232,27.8594,127600.0
2011-10-10 10:40:00,38.44,38.58,38.42,38.58,128800.0,27.8522,27.9536,27.8377,27.9536,128800.0
2011-10-10 10:50:00,38.58,38.58,38.44,38.46,76300.0,27.9536,27.9536,27.8522,27.8667,76300.0
2011-10-10 11:00:00,38.46,38.49,38.42,38.49,75600.0,27.8667,27.8884,27.8377,27.8884,75600.0
2011-10-10 11:10:00,38.49,38.5,38.46,38.5,152400.0,27.8884,27.8957,27.8667,27.8957,152400.0
2011-10-10 11:20:00,38.49,38.6,38.49,38.6,110200.0,27.8884,27.9681,27.8884,27.9681,110200.0
2011-10-10 11:30:00,38.59,38.6,38.47,38.5,60900.0,27.9609,27.9681,27.8739,27.8957,60900.0
2011-10-10 11:40:00,38.5,38.5,38.43,38.44,75400.0,27.8957,27.8957,27.8449,27.8522,75400.0
2011-10-10 11:50:00,38.43,38.44,38.37,38.37,71200.0,27.8449,27.8522,27.8015,27.8015,71200.0
2011-10-10 12:00:00,38.38,38.39,38.31,38.35,114500.0,27.8087,27.816,27.758,27.787,114500.0
2011-10-10 12:10:00,38.35,38.42,38.34,38.39,76500.0,27.787,27.8377,27.7797,27.816,76500.0
2011-10-10 12:20:00,38.39,38.43,38.38,38.41,69100.0,27.816,27.8449,27.8087,27.8304,69100.0
2011-10-10 12:30:00,38.4,38.41,38.39,38.41,54100.0,27.8232,27.8304,27.816,27.8304,54100.0
2011-10-10 12:40:00,38.41,38.45,38.4,38.45,120900.0,27.8304,27.8594,27.8232,27.8594,120900.0
2011-10-10 12:50:00,38.44,38.48,38.44,38.47,44500.0,27.8522,27.8812,27.8522,27.8739,44500.0
2011-10-10 13:00:00,38.47,38.52,38.44,38.49,69400.0,27.8739,27.9101,27.8522,27.8884,69400.0
2011-10-10 13:10:00,38.49,38.54,38.48,38.54,60600.0,27.8884,27.9246,27.8812,27.9246,60600.0
2011-10-10 13:20:00,38.55,38.6,38.51,38.51,84300.0,27.9319,27.9681,27.9029,27.9029,84300.0
2011-10-10 13:30:00,38.51,38.57,38.51,38.53,72300.0,27.9029,27.9464,27.9029,27.9174,72300.0
2011-10-10 13:40:00,38.52,38.54,38.49,38.54,59800.0,27.9101,27.9246,27.8884,27.9246,59800.0
2011-10-10 13:50:00,38.53,38.55,38.5,38.54,75800.0,27.9174,27.9319,27.8957,27.9246,75800.0
2011-10-10 14:00:00,38.54,38.56,38.48,38.48,121200.0,27.9246,27.9391,27.8812,27.8812,121200.0
2011-10-10 14:10:00,38.49,38.5,38.45,38.45,66600.0,27.8884,27.8957,27.8594,27.8594,66600.0
2011-10-10 14:20:00,38.45,38.47,38.43,38.45,126100.0,27.8594,27.8739,27.8449,27.8594,126100.0
2011-10-10 14:30:00,38.45,38.45,38.38,38.38,42900.0,27.8594,27.8594,27.8087,27.8087,42900.0
2011-10-10 14:40:00,38.39,38.39,38.32,38.33,107900.0,27.816,27.816,27.7652,27.7725,107900.0
2011-10-10 14:50:00,38.33,38.34,38.26,38.26,144800.0,27.7725,27.7797,27.7218,27.7218,144800.0
2011-10-10 15:00:00,38.26,38.31,38.25,38.3,133000.0,27.7218,27.758,27.7145,27.7507,133000.0
2011-10-10 15:10:00,38.3,38.32,38.24,38.29,157000.0,27.7507,27.7652,27.7073,27.7435,157000.0
2011-10-10 15:20:00,38.29,38.3,38.21,38.25,132400.0,27.7435,27.7507,27.6855,27.7145,132400.0
2011-10-10 15:30:00,38.24,38.3,38.18,38.22,270500.0,27.7073,27.7507,27.6638,27.6928,270500.0
2011-10-10 15:40:00,38.23,38.26,38.18,38.24,322500.0,27.7,27.7218,27.6638,27.7073,322500.0
2011-10-10 15:50:00,38.25,38.39,38.25,38.39,843300.0,27.7145,27.816,27.7145,27.816,843300.0
2011-10-11 09:30:00,38.17,38.26,38.04,38.18,206800.0,27.6566,27.7218,27.5624,27.6638,206800.0
2011-10-11 09:40:00,38.18,38.19,37.98,38.12,190300.0,27.6638,27.671,27.5189,27.6203,190300.0
2011-10-11 09:50:00,38.11,38.23,38.11,38.17,142800.0,27.6131,27.7,27.6131,27.6566,142800.0
2011-10-11 10:00:00,38.17,38.17,38.03,38.11,116200.0,27.6566,27.6566,27.5551,27.6131,116200.0
2011-10-11 10:10:00,38.11,38.18,38.1,38.11,102000.0,27.6131,27.6638,27.6058,27.6131,102000.0
2011-10-11 10:20:00,38.1,38.15,38.08,38.12,156400.0,27.6058,27.6421,27.5913,27.6203,156400.0
2011-10-11 10:30:00,38.11,38.13,38.0,38.01,160800.0,27.6131,27.6276,27.5334,27.5406,160800.0
2011-10-11 10:40:00,38.0,38.04,37.93,38.02,195200.0,27.5334,27.5624,27.4827,27.5479,195200.0
2011-10-11 10:50:00,38.01,38.11,38.01,38.09,232700.0,27.5406,27.6131,27.5406,27.5986,232700.0
2011-10-11 11:00:00,38.09,38.1,38.02,38.02,199200.0,27.5986,27.6058,27.5479,27.5479,199200.0
2011-10-11 11:10:00,38.03,38.06,37.98,38.0,206300.0,27.5551,27.5768,27.5189,27.5334,206300.0
2011-10-11 11:20:00,38.0,38.01,37.9,37.93,290700.0,27.5334,27.5406,27.4609,27.4827,290700.0
2011-10-11 11:30:00,37.93,37.95,37.93,37.95,177000.0,27.4827,27.4971,27.4827,27.4971,177000.0
2011-10-11 11:40:00,37.94,37.99,37.94,37.98,223500.0,27.4899,27.5261,27.4899,27.5189,223500.0
2011-10-11 11:50:00,37.98,38.0,37.96,37.99,290300.0,27.5189,27.5334,27.5044,27.5261,290300.0
2011-10-11 12:00:00,38.0,38.0,37.96,38.0,73400.0,27.5334,27.5334,27.5044,27.5334,73400.0
2011-10-11 12:10:00,37.99,38.01,37.97,37.98,109200.0,27.5261,27.5406,27.5116,27.5189,109200.0
2011-10-11 12:20:00,37.98,37.99,37.95,37.96,119000.0,27.5189,27.5261,27.4971,27.5044,119000.0
2011-10-11 12:30:00,37.96,37.96,37.87,37.88,189600.0,27.5044,27.5044,27.4392,27.4464,189600.0
2011-10-11 12:40:00,37.88,37.88,37.81,37.82,184100.0,27.4464,27.4464,27.3957,27.403,184100.0
2011-10-11 12:50:00,37.81,37.9,37.8,37.9,98800.0,27.3957,27.4609,27.3885,27.4609,98800.0
2011-10-11 13:00:00,37.9,37.92,37.79,37.83,153900.0,27.4609,27.4754,27.3812,27.4102,153900.0
2011-10-11 13:10:00,37.84,37.86,37.77,37.83,173000.0,27.4174,27.4319,27.3667,27.4102,173000.0
2011-10-11 13:20:00,37.84,37.85,37.78,37.82,218400.0,27.4174,27.4247,27.374,27.403,218400.0
2011-10-11 13:30:00,37.82,37.84,37.77,37.8,168300.0,27.403,27.4174,27.3667,27.3885,168300.0
2011-10-11 13:40:00,37.8,37.81,37.76,37.79,149300.0,27.3885,27.3957,27.3595,27.3812,149300.0
2011-10-11 13:50:00,37.78,37.8,37.77,37.78,169900.0,27.374,27.3885,27.3667,27.374,169900.0
2011-10-11 14:00:00,37.78,37.8,37.72,37.72,282900.0,27.374,27.3885,27.3305,27.3305,282900.0
2011-10-11 14:10:00,37.72,37.73,37.7,37.71,240900.0,27.3305,27.3377,27.316,27.3233,240900.0
2011-10-11 14:20:00,37.72,37.77,37.71,37.73,254800.0,27.3305,27.3667,27.3233,27.3377,254800.0
2011-10-11 14:30:00,37.73,37.76,37.71,37.71,211500.0,27.3377,27.3595,27.3233,27.3233,211500.0
2011-10-11 14:40:00,37.72,37.74,37.71,37.74,146600.0,27.3305,27.345,27.3233,27.345,146600.0
2011-10-11 14:50:00,37.74,37.82,37.73,37.81,123500.0,27.345,27.403,27.3377,27.3957,123500.0
2011-10-11 15:00:00,37.81,37.9,37.81,37.86,148200.0,27.3957,27.4609,27.3957,27.4319,148200.0
2011-10-11 15:10:00,37.86,37.86,37.73,37.75,219600.0,27.4319,27.4319,27.3377,27.3522,219600.0
2011-10-11 15:20:00,37.74,37.8,37.71,37.75,210400.0,27.345,27.3885,27.3233,27.3522,210400.0
2011-10-11 15:30:00,37.75,37.85,37.74,37.78,322400.0,27.3522,27.4247,27.345,27.374,322400.0
2011-10-11 15:40:00,37.78,37.83,37.73,37.76,401400.0,27.374,27.4102,27.3377,27.3595,401400.0
2011-10-11 15:50:00,37.76,37.76,37.69,37.71,746200.0,27.3595,27.3595,27.3088,27.3233,746200.0
2011-10-12 09:30:00,37.71,38.03,37.61,37.68,247800.0,27.3233,27.5551,27.2508,27.3015,247800.0
2011-10-12 09:40:00,37.68,37.77,37.65,37.69,139900.0,27.3015,27.3667,27.2798,27.3088,139900.0
2011-10-12 09:50:00,37.69,37.81,37.69,37.81,154600.0,27.3088,27.3957,27.3088,27.3957,154600.0
2011-10-12 10:00:00,37.8,37.9,37.77,37.9,344300.0,27.3885,27.4609,27.3667,27.4609,344300.0
2011-10-12 10:10:00,37.9,38.02,37.86,38.0,146400.0,27.4609,27.5479,27.4319,27.5334,146400.0
2011-10-12 10:20:00,38.0,38.1,38.0,38.07,252200.0,27.5334,27.6058,27.5334,27.5841,252200.0
2011-10-12 10:30:00,38.07,38.08,38.0,38.03,161800.0,27.5841,27.5913,27.5334,27.5551,161800.0
2011-10-12 10:40:00,38.03,38.03,37.99,37.99,138500.0,27.5551,27.5551,27.5261,27.5261,138500.0
2011-10-12 10:50:00,38.0,38.0,37.9,37.91,158600.0,27.5334,27.5334,27.4609,27.4682,158600.0
2011-10-12 11:00:00,37.92,37.95,37.88,37.95,159200.0,27.4754,27.4971,27.4464,27.4971,159200.0
2011-10-12 11:10:00,37.94,37.99,37.92,37.95,125500.0,27.4899,27.5261,27.4754,27.4971,125500.0
2011-10-12 11:20:00,37.96,37.99,37.91,37.91,103500.0,27.5044,27.5261,27.4682,27.4682,103500.0
2011-10-12 11:30:00,37.92,37.99,37.9,37.96,116800.0,27.4754,27.5261,27.4609,27.5044,116800.0
2011-10-12 11:40:00,37.96,37.97,37.89,37.91,140600.0,27.5044,27.5116,27.4537,27.4682,140600.0
2011-10-12 11:50:00,37.92,37.92,37.82,37.84,77300.0,27.4754,27.4754,27.403,27.4174,77300.0
2011-10-12 12:00:00,37.84,37.87,37.82,37.83,117200.0,27.4174,27.4392,27.403,27.4102,117200.0
2011-10-12 12:10:00,37.84,37.85,37.81,37.82,63600.0,27.4174,27.4247,27.3957,27.403,63600.0
2011-10-12 12:20:00,37.83,37.85,37.81,37.82,78600.0,27.4102,27.4247,27.3957,27.403,78600.0
2011-10-12 12:30:00,37.82,37.86,37.8,37.83,292000.0,27.403,27.4319,27.3885,27.4102,292000.0
2011-10-12 12:40:00,37.83,37.85,37.79,37.8,203600.0,27.4102,27.4247,27.3812,27.3885,203600.0
2011-10-12 12:50:00,37.8,37.82,37.78,37.8,214700.0,27.3885,27.403,27.374,27.3885,214700.0
2011-10-12 13:00:00,37.8,37.83,37.78,37.78,198000.0,27.3885,27.4102,27.374,27.374,198000.0
2011-10-12 13:10:00,37.78,37.8,37.75,37.77,137300.0,27.374,27.3885,27.3522,27.3667,137300.0
2011-10-12 13:20:00,37.78,37.78,37.68,37.69,163400.0,27.374,27.374,27.3015,27.3088,163400.0
2011-10-12 13:30:00,37.69,37.71,37.66,37.67,104500.0,27.3088,27.3233,27.287,27.2943,104500.0
2011-10-12 13:40:00,37.67,37.7,37.66,37.68,113700.0,27.2943,27.316,27.287,27.3015,113700.0
2011-10-12 13:50:00,37.68,37.69,37.65,37.65,130300.0,27.3015,27.3088,27.2798,27.2798,130300.0
2011-10-12 14:00:00,37.66,37.68,37.61,37.66,355200.0,27.287,27.3015,27.2508,27.287,355200.0
2011-10-12 14:10:00,37.67,37.68,37.56,37.57,246300.0,27.2943,27.3015,27.2146,27.2218,246300.0
2011-10-12 14:20:00,37.56,37.61,37.54,37.6,182700.0,27.2146,27.2508,27.2001,27.2435,182700.0
2011-10-12 14:30:00,37.6,37.67,37.58,37.62,204400.0,27.2435,27.2943,27.2291,27.258,204400.0
2011-10-12 14:40:00,37.62,37.69,37.57,37.69,241500.0,27.258,27.3088,27.2218,27.3088,241500.0
2011-10-12 14:50:00,37.69,37.71,37.64,37.68,344600.0,27.3088,27.3233,27.2725,27.3015,344600.0
2011-10-12 15:00:00,37.68,37.72,37.67,37.69,280300.0,27.3015,27.3305,27.2943,27.3088,280300.0
2011-10-12 15:10:00,37.68,37.72,37.63,37.65,260800.0,27.3015,27.3305,27.2653,27.2798,260800.0
2011-10-12 15:20:00,37.65,37.7,37.62,37.7,204900.0,27.2798,27.316,27.258,27.316,204900.0
2011-10-12 15:30:00,37.7,37.8,37.67,37.78,451600.0,27.316,27.3885,27.2943,27.374,451600.0
2011-10-12 15:40:00,37.78,37.79,37.59,37.62,456000.0,27.374,27.3812,27.2363,27.258,456000.0
2011-10-12 15:50:00,37.61,37.68,37.59,37.62,570700.0,27.2508,27.3015,27.2363,27.258,570700.0
2011-10-13 09:30:00,37.9,38.0,37.43,37.47,245200.0,27.4609,27.5334,27.1204,27.1494,245200.0
2011-10-13 09:40:00,37.47,37.58,37.45,37.57,111000.0,27.1494,27.2291,27.1349,27.2218,111000.0
2011-10-13 09:50:00,37.57,37.58,37.52,37.55,69900.0,27.2218,27.2291,27.1856,27.2073,69900.0
2011-10-13 10:00:00,37.55,37.62,37.54,37.58,131500.0,27.2073,27.258,27.2001,27.2291,131500.0
2011-10-13 10:10:00,37.58,37.68,37.55,37.59,134900.0,27.2291,27.3015,27.2073,27.2363,134900.0
2011-10-13 10:20:00,37.6,37.75,37.59,37.71,88200.0,27.2435,27.3522,27.2363,27.3233,88200.0
2011-10-13 10:30:00,37.72,37.75,37.68,37.69,98900.0,27.3305,27.3522,27.3015,27.3088,98900.0
2011-10-13 10:40:00,37.69,37.7,37.63,37.66,74300.0,27.3088,27.316,27.2653,27.287,74300.0
2011-10-13 10:50:00,37.66,37.74,37.62,37.62,216100.0,27.287,27.345,27.258,27.258,216100.0
2011-10-13 11:00:00,37.62,37.68,37.6,37.65,87700.0,27.258,27.3015,27.2435,27.2798,87700.0
2011-10-13 11:10:00,37.64,37.77,37.64,37.7,132000.0,27.2725,27.3667,27.2725,27.316,132000.0
2011-10-13 11:20:00,37.69,37.76,37.69,37.7,79700.0,27.3088,27.3595,27.3088,27.316,79700.0
2011-10-13 11:30:00,37.7,37.77,37.64,37.74,105200.0,27.316,27.3667,27.2725,27.345,105200.0
2011-10-13 11:40:00,37.73,37.83,37.73,37.79,128900.0,27.3377,27.4102,27.3377,27.3812,128900.0
2011-10-13 11:50:00,37.79,37.87,37.77,37.81,119000.0,27.3812,27.4392,27.3667,27.3957,119000.0
2011-10-13 12:00:00,37.81,37.85,37.81,37.83,79000.0,27.3957,27.4247,27.3957,27.4102,79000.0
2011-10-13 12:10:00,37.84,37.89,37.83,37.89,137600.0,27.4174,27.4537,27.4102,27.4537,137600.0
2011-10-13 12:20:00,37.89,37.91,37.83,37.84,111500.0,27.4537,27.4682,27.4102,27.4174,111500.0
2011-10-13 12:30:00,37.84,37.9,37.84,37.89,112000.0,27.4174,27.4609,27.4174,27.4537,112000.0
2011-10-13 12:40:00,37.89,37.93,37.89,37.91,48100.0,27.4537,27.4827,27.4537,27.4682,48100.0
2011-10-13 12:50:00,37.92,37.94,37.91,37.91,54100.0,27.4754,27.4899,27.4682,27.4682,54100.0
2011-10-13 13:00:00,37.91,38.0,37.89,37.98,98300.0,27.4682,27.5334,27.4537,27.5189,98300.0
2011-10-13 13:10:00,37.99,38.02,37.98,38.0,45200.0,27.5261,27.5479,27.5189,27.5334,45200.0
2011-10-13 13:20:00,38.0,38.05,37.99,38.04,81900.0,27.5334,27.5696,27.5261,27.5624,81900.0
2011-10-13 13:30:00,38.04,38.04,37.96,37.97,77800.0,27.5624,27.5624,27.5044,27.5116,77800.0
2011-10-13 13:40:00,37.98,38.04,37.96,38.03,103200.0,27.5189,27.5624,27.5044,27.5551,103200.0
2011-10-13 13:50:00,38.03,38.03,37.99,38.02,66100.0,27.5551,27.5551,27.5261,27.5479,66100.0
2011-10-13 14:00:00,38.02,38.07,38.0,38.05,139200.0,27.5479,27.5841,27.5334,27.5696,139200.0
2011-10-13 14:10:00,38.05,38.05,38.0,38.05,93300.0,27.5696,27.5696,27.5334,27.5696,93300.0
2011-10-13 14:20:00,38.05,38.06,38.02,38.02,88700.0,27.5696,27.5768,27.5479,27.5479,88700.0
2011-10-13 14:30:00,38.02,38.05,37.98,37.98,132400.0,27.5479,27.5696,27.5189,27.5189,132400.0
2011-10-13 14:40:00,37.98,38.05,37.96,38.05,133200.0,27.5189,27.5696,27.5044,27.5696,133200.0
2011-10-13 14:50:00,38.05,38.1,38.04,38.09,158400.0,27.5696,27.6058,27.5624,27.5986,158400.0
2011-10-13 15:00:00,38.09,38.14,38.07,38.09,121800.0,27.5986,27.6348,27.5841,27.5986,121800.0
2011-10-13 15:10:00,38.09,38.09,38.0,38.05,163800.0,27.5986,27.5986,27.5334,27.5696,163800.0
2011-10-13 15:20:00,38.04,38.05,37.96,38.0,189500.0,27.5624,27.5696,27.5044,27.5334,189500.0
2011-10-13 15:30:00,37.99,38.04,37.93,37.99,175600.0,27.5261,27.5624,27.4827,27.5261,175600.0
2011-10-13 15:40:00,37.99,38.04,37.95,38.0,327300.0,27.5261,27.5624,27.4971,27.5334,327300.0
2011-10-13 15:50:00,38.0,38.05,37.99,38.01,564800.0,27.5334,27.5696,27.5261,27.5406,564800.0
2011-10-14 09:30:00,38.32,38.32,38.13,38.19,176000.0,27.7652,27.7652,27.6276,27.671,176000.0
2011-10-14 09:40:00,38.19,38.27,38.12,38.23,140100.0,27.671,27.729,27.6203,27.7,140100.0
2011-10-14 09:50:00,38.23,38.27,38.19,38.25,76400.0,27.7,27.729,27.671,27.7145,76400.0
2011-10-14 10:00:00,38.24,38.28,38.16,38.22,100900.0,27.7073,27.7363,27.6493,27.6928,100900.0
2011-10-14 10:10:00,38.22,38.24,38.13,38.17,70000.0,27.6928,27.7073,27.6276,27.6566,70000.0
2011-10-14 10:20:00,38.16,38.27,38.16,38.27,70400.0,27.6493,27.729,27.6493,27.729,70400.0
2011-10-14 10:30:00,38.27,38.36,38.25,38.29,156500.0,27.729,27.7942,27.7145,27.7435,156500.0
2011-10-14 10:40:00,38.29,38.3,38.24,38.28,126700.0,27.7435,27.7507,27.7073,27.7363,126700.0
2011-10-14 10:50:00,38.28,38.32,38.22,38.27,91300.0,27.7363,27.7652,27.6928,27.729,91300.0
2011-10-14 11:00:00,38.28,38.3,38.22,38.27,159100.0,27.7363,27.7507,27.6928,27.729,159100.0
2011-10-14 11:10:00,38.27,38.37,38.26,38.36,65900.0,27.729,27.8015,27.7218,27.7942,65900.0
2011-10-14 11:20:00,38.37,38.37,38.27,38.3,109400.0,27.8015,27.8015,27.729,27.7507,109400.0
2011-10-14 11:30:00,38.29,38.34,38.26,38.31,91000.0,27.7435,27.7797,27.7218,27.758,91000.0
2011-10-14 11:40:00,38.31,38.32,38.28,38.28,49200.0,27.758,27.7652,27.7363,27.7363,49200.0
2011-10-14 11:50:00,38.28,38.31,38.27,38.28,74200.0,27.7363,27.758,27.729,27.7363,74200.0
2011-10-14 12:00:00,38.27,38.3,38.26,38.29,42300.0,27.729,27.7507,27.7218,27.7435,42300.0
2011-10-14 12:10:00,38.28,38.31,38.21,38.22,54300.0,27.7363,27.758,27.6855,27.6928,54300.0
2011-10-14 12:20:00,38.21,38.25,38.21,38.23,52700.0,27.6855,27.7145,27.6855,27.7,52700.0
2011-10-14 12:30:00,38.22,38.25,38.22,38.25,46100.0,27.6928,27.7145,27.6928,27.7145,46100.0
2011-10-14 12:40:00,38.25,38.26,38.21,38.25,73200.0,27.7145,27.7218,27.6855,27.7145,73200.0
2011-10-14 12:50:00,38.25,38.26,38.21,38.22,60900.0,27.7145,27.7218,27.6855,27.6928,60900.0
2011-10-14 13:00:00,38.23,38.32,38.22,38.29,50700.0,27.7,27.7652,27.6928,27.7435,50700.0
2011-10-14 13:10:00,38.29,38.32,38.27,38.28,40100.0,27.7435,27.7652,27.729,27.7363,40100.0
2011-10-14 13:20:00,38.27,38.29,38.22,38.22,32600.0,27.729,27.7435,27.6928,27.6928,32600.0
2011-10-14 13:30:00,38.22,38.23,38.19,38.21,20500.0,27.6928,27.7,27.671,27.6855,20500.0
2011-10-14 13:40:00,38.2,38.25,38.2,38.22,27900.0,27.6783,27.7145,27.6783,27.6928,27900.0
2011-10-14 13:50:00,38.21,38.26,38.18,38.25,72500.0,27.6855,27.7218,27.6638,27.7145,72500.0
2011-10-14 14:00:00,38.25,38.25,38.22,38.25,57400.0,27.7145,27.7145,27.6928,27.7145,57400.0
2011-10-14 14:10:00,38.24,38.24,38.2,38.2,46600.0,27.7073,27.7073,27.6783,27.6783,46600.0
2011-10-14 14:20:00,38.21,38.26,38.2,38.22,54200.0,27.6855,27.7218,27.6783,27.6928,54200.0
2011-10-14 14:30:00,38.23,38.23,38.13,38.15,48600.0,27.7,27.7,27.6276,27.6421,48600.0
2011-10-14 14:40:00,38.14,38.16,38.12,38.15,37000.0,27.6348,27.6493,27.6203,27.6421,37000.0
2011-10-14 14:50:00,38.15,38.23,38.12,38.22,65700.0,27.6421,27.7,27.6203,27.6928,65700.0
2011-10-14 15:00:00,38.22,38.23,38.19,38.22,63100.0,27.6928,27.7,27.671,27.6928,63100.0
2011-10-14 15:10:00,38.21,38.21,38.14,38.18,135300.0,27.6855,27.6855,27.6348,27.6638,135300.0
2011-10-14 15:20:00,38.18,38.23,38.18,38.22,73000.0,27.6638,27.7,27.6638,27.6928,73000.0
2011-10-14 15:30:00,38.22,38.33,38.22,38.23,166600.0,27.6928,27.7725,27.6928,27.7,166600.0
2011-10-14 15:40:00,38.23,38.32,38.17,38.18,425300.0,27.7,27.7652,27.6566,27.6638,425300.0
2011-10-14 15:50:00,38.18,38.29,38.16,38.29,453800.0,27.6638,27.7435,27.6493,27.7435,453800.0
2011-10-17 09:30:00,38.13,38.2,38.06,38.17,266400.0,27.6276,27.6783,27.5768,27.6566,266400.0
2011-10-17 09:40:00,38.17,38.33,38.15,38.27,184300.0,27.6566,27.7725,27.6421,27.729,184300.0
2011-10-17 09:50:00,38.27,38.3,38.15,38.18,245900.0,27.729,27.7507,27.6421,27.6638,245900.0
2011-10-17 10:00:00,38.18,38.32,38.16,38.22,178100.0,27.6638,27.7652,27.6493,27.6928,178100.0
2011-10-17 10:10:00,38.23,38.29,38.2,38.23,240500.0,27.7,27.7435,27.6783,27.7,240500.0
2011-10-17 10:20:00,38.23,38.26,38.16,38.18,96300.0,27.7,27.7218,27.6493,27.6638,96300.0
2011-10-17 10:30:00,38.19,38.29,38.18,38.2,122700.0,27.671,27.7435,27.6638,27.6783,122700.0
2011-10-17 10:40:00,38.2,38.23,38.11,38.15,229100.0,27.6783,27.7,27.6131,27.6421,229100.0
2011-10-17 10:50:00,38.16,38.3,38.15,38.25,156800.0,27.6493,27.7507,27.6421,27.7145,156800.0
2011-10-17 11:00:00,38.25,38.28,38.23,38.24,97400.0,27.7145,27.7363,27.7,27.7073,97400.0
2011-10-17 11:10:00,38.25,38.25,38.19,38.21,67900.0,27.7145,27.7145,27.671,27.6855,67900.0
2011-10-17 11:20:00,38.21,38.27,38.21,38.24,85000.0,27.6855,27.729,27.6855,27.7073,85000.0
2011-10-17 11:30:00,38.23,38.37,38.23,38.35,146400.0,27.7,27.8015,27.7,27.787,146400.0
2011-10-17 11:40:00,38.34,38.35,38.25,38.26,57100.0,27.7797,27.787,27.7145,27.7218,57100.0
2011-10-17 11:50:00,38.26,38.36,38.25,38.32,103600.0,27.7218,27.7942,27.7145,27.7652,103600.0
2011-10-17 12:00:00,38.32,38.35,38.31,38.31,70900.0,27.7652,27.787,27.758,27.758,70900.0
2011-10-17 12:10:00,38.31,38.32,38.28,38.32,57300.0,27.758,27.7652,27.7363,27.7652,57300.0
2011-10-17 12:20:00,38.32,38.37,38.32,38.36,89300.0,27.7652,27.8015,27.7652,27.7942,89300.0
2011-10-17 12:30:00,38.35,38.38,38.32,38.33,80100.0,27.787,27.8087,27.7652,27.7725,80100.0
2011-10-17 12:40:00,38.34,38.38,38.29,38.3,78900.0,27.7797,27.8087,27.7435,27.7507,78900.0
2011-10-17 12:50:00,38.3,38.35,38.29,38.3,66700.0,27.7507,27.787,27.7435,27.7507,66700.0
2011-10-17 13:00:00,38.3,38.32,38.27,38.28,117600.0,27.7507,27.7652,27.729,27.7363,117600.0
2011-10-17 13:10:00,38.27,38.32,38.23,38.24,172700.0,27.729,27.7652,27.7,27.7073,172700.0
2011-10-17 13:20:00,38.24,38.26,38.18,38.18,99800.0,27.7073,27.7218,27.6638,27.6638,99800.0
2011-10-17 13:30:00,38.19,38.19,38.04,38.09,142500.0,27.671,27.671,27.5624,27.5986,142500.0
2011-10-17 13:40:00,38.09,38.14,38.07,38.09,86400.0,27.5986,27.6348,27.5841,27.5986,86400.0
2011-10-17 13:50:00,38.09,38.15,38.07,38.12,88400.0,27.5986,27.6421,27.5841,27.6203,88400.0
2011-10-17 14:00:00,38.12,38.18,38.04,38.05,119400.0,27.6203,27.6638,27.5624,27.5696,119400.0
2011-10-17 14:10:00,38.06,38.08,38.02,38.06,59500.0,27.5768,27.5913,27.5479,27.5768,59500.0
2011-10-17 14:20:00,38.07,38.08,38.03,38.08,54200.0,27.5841,27.5913,27.5551,27.5913,54200.0
2011-10-17 14:30:00,38.08,38.08,37.93,37.94,107700.0,27.5913,27.5913,27.4827,27.4899,107700.0
2011-10-17 14:40:00,37.94,37.99,37.92,37.93,82900.0,27.4899,27.5261,27.4754,27.4827,82900.0
2011-10-17 14:50:00,37.93,38.0,37.89,37.99,101000.0,27.4827,27.5334,27.4537,27.5261,101000.0
2011-10-17 15:00:00,37.99,38.06,37.97,37.99,170300.0,27.5261,27.5768,27.5116,27.5261,170300.0
2011-10-17 15:10:00,37.99,38.07,37.98,38.05,98500.0,27.5261,27.5841,27.5189,27.5696,98500.0
2011-10-17 15:20:00,38.05,38.07,38.0,38.07,115700.0,27.5696,27.5841,27.5334,27.5841,115700.0
2011-10-17 15:30:00,38.07,38.09,37.94,37.96,177400.0,27.5841,27.5986,27.4899,27.5044,177400.0
2011-10-17 15:40:00,37.95,38.11,37.94,38.02,243500.0,27.4971,27.6131,27.4899,27.5479,243500.0
2011-10-17 15:50:00,38.03,38.04,37.89,37.97,555900.0,27.5551,27.5624,27.4537,27.5116,555900.0
2011-10-18 09:30:00,37.89,37.93,37.8,37.82,133700.0,27.4537,27.4827,27.3885,27.403,133700.0
2011-10-18 09:40:00,37.82,37.86,37.71,37.72,90600.0,27.403,27.4319,27.3233,27.3305,90600.0
2011-10-18 09:50:00,37.71,37.79,37.71,37.78,102600.0,27.3233,27.3812,27.3233,27.374,102600.0
2011-10-18 10:00:00,37.77,37.9,37.77,37.9,151500.0,27.3667,27.4609,27.3667,27.4609,151500.0
2011-10-18 10:10:00,37.9,37.91,37.8,37.81,141600.0,27.4609,27.4682,27.3885,27.3957,141600.0
2011-10-18 10:20:00,37.81,37.82,37.72,37.81,116500.0,27.3957,27.403,27.3305,27.3957,116500.0
2011-10-18 10:30:00,37.8,37.88,37.75,37.76,107800.0,27.3885,27.4464,27.3522,27.3595,107800.0
2011-10-18 10:40:00,37.75,37.82,37.74,37.77,133200.0,27.3522,27.403,27.345,27.3667,133200.0
2011-10-18 10:50:00,37.78,37.91,37.78,37.89,88700.0,27.374,27.4682,27.374,27.4537,88700.0
2011-10-18 11:00:00,37.89,37.95,37.86,37.93,123300.0,27.4537,27.4971,27.4319,27.4827,123300.0
2011-10-18 11:10:00,37.92,38.0,37.92,37.99,96600.0,27.4754,27.5334,27.4754,27.5261,96600.0
2011-10-18 11:20:00,37.98,38.02,37.97,37.98,158200.0,27.5189,27.5479,27.5116,27.5189,158200.0
2011-10-18 11:30:00,37.98,38.14,37.98,38.12,177800.0,27.5189,27.6348,27.5189,27.6203,177800.0
2011-10-18 11:40:00,38.11,38.16,38.1,38.15,59300.0,27.6131,27.6493,27.6058,27.6421,59300.0
2011-10-18 11:50:00,38.15,38.16,38.11,38.14,74200.0,27.6421,27.6493,27.6131,27.6348,74200.0
2011-10-18 12:00:00,38.14,38.16,38.12,38.12,55800.0,27.6348,27.6493,27.6203,27.6203,55800.0
2011-10-18 12:10:00,38.11,38.13,38.06,38.07,49500.0,27.6131,27.6276,27.5768,27.5841,49500.0
2011-10-18 12:20:00,38.06,38.11,38.02,38.1,84100.0,27.5768,27.6131,27.5479,27.6058,84100.0
2011-10-18 12:30:00,38.1,38.17,38.09,38.17,70300.0,27.6058,27.6566,27.5986,27.6566,70300.0
2011-10-18 12:40:00,38.16,38.28,38.16,38.26,62600.0,27.6493,27.7363,27.6493,27.7218,62600.0
2011-10-18 12:50:00,38.26,38.28,38.25,38.27,58300.0,27.7218,27.7363,27.7145,27.729,58300.0
2011-10-18 13:00:00,38.27,38.31,38.27,38.28,77400.0,27.729,27.758,27.729,27.7363,77400.0
2011-10-18 13:10:00,38.28,38.29,38.16,38.16,107600.0,27.7363,27.7435,27.6493,27.6493,107600.0
2011-10-18 13:20:00,38.16,38.18,38.13,38.18,85100.0,27.6493,27.6638,27.6276,27.6638,85100.0
2011-10-18 13:30:00,38.18,38.19,38.15,38.18,30900.0,27.6638,27.671,27.6421,27.6638,30900.0
2011-10-18 13:40:00,38.18,38.18,38.12,38.16,86300.0,27.6638,27.6638,27.6203,27.6493,86300.0
2011-10-18 13:50:00,38.16,38.26,38.16,38.18,78400.0,27.6493,27.7218,27.6493,27.6638,78400.0
2011-10-18 14:00:00,38.18,38.19,38.14,38.17,60600.0,27.6638,27.671,27.6348,27.6566,60600.0
2011-10-18 14:10:00,38.17,38.22,38.16,38.16,65700.0,27.6566,27.6928,27.6493,27.6493,65700.0
2011-10-18 14:20:00,38.17,38.26,38.16,38.22,66200.0,27.6566,27.7218,27.6493,27.6928,66200.0
2011-10-18 14:30:00,38.21,38.24,38.16,38.16,91100.0,27.6855,27.7073,27.6493,27.6493,91100.0
2011-10-18 14:40:00,38.16,38.2,38.13,38.19,56200.0,27.6493,27.6783,27.6276,27.671,56200.0
2011-10-18 14:50:00,38.2,38.24,38.18,38.22,73900.0,27.6783,27.7073,27.6638,27.6928,73900.0
2011-10-18 15:00:00,38.22,38.54,38.22,38.51,205300.0,27.6928,27.9246,27.6928,27.9029,205300.0
2011-10-18 15:10:00,38.51,38.75,38.5,38.54,320200.0,27.9029,28.0768,27.8957,27.9246,320200.0
2011-10-18 15:20:00,38.53,38.6,38.5,38.52,303100.0,27.9174,27.9681,27.8957,27.9101,303100.0
2011-10-18 15:30:00,38.51,38.54,38.39,38.43,284400.0,27.9029,27.9246,27.816,27.8449,284400.0
2011-10-18 15:40:00,38.43,38.52,38.39,38.48,308900.0,27.8449,27.9101,27.816,27.8812,308900.0
2011-10-18 15:50:00,38.48,38.61,38.38,38.46,697400.0,27.8812,27.9754,27.8087,27.8667,697400.0
2011-10-19 09:30:00,38.67,38.69,38.6,38.6,131500.0,28.0188,28.0333,27.9681,27.9681,131500.0
2011-10-19 09:40:00,38.61,38.61,38.45,38.54,100800.0,27.9754,27.9754,27.8594,27.9246,100800.0
2011-10-19 09:50:00,38.54,38.65,38.53,38.64,89200.0,27.9246,28.0043,27.9174,27.9971,89200.0
2011-10-19 10:00:00,38.64,38.67,38.59,38.67,95500.0,27.9971,28.0188,27.9609,28.0188,95500.0
2011-10-19 10:10:00,38.67,38.69,38.63,38.67,92300.0,28.0188,28.0333,27.9898,28.0188,92300.0
2011-10-19 10:20:00,38.67,38.69,38.63,38.64,80600.0,28.0188,28.0333,27.9898,27.9971,80600.0
2011-10-19 10:30:00,38.64,38.65,38.55,38.61,113400.0,27.9971,28.0043,27.9319,27.9754,113400.0
2011-10-19 10:40:00,38.62,38.75,38.62,38.65,138700.0,27.9826,28.0768,27.9826,28.0043,138700.0
2011-10-19 10:50:00,38.65,38.73,38.63,38.66,121200.0,28.0043,28.0623,27.9898,28.0116,121200.0
2011-10-19 11:00:00,38.65,38.69,38.64,38.68,76600.0,28.0043,28.0333,27.9971,28.0261,76600.0
2011-10-19 11:10:00,38.67,38.75,38.65,38.66,112800.0,28.0188,28.0768,28.0043,28.0116,112800.0
2011-10-19 11:20:00,38.66,38.87,38.66,38.85,152800.0,28.0116,28.1637,28.0116,28.1493,152800.0
2011-10-19 11:30:00,38.85,38.88,38.8,38.84,111400.0,28.1493,28.171,28.113,28.142,111400.0
2011-10-19 11:40:00,38.84,38.88,38.81,38.82,99500.0,28.142,28.171,28.1203,28.1275,99500.0
2011-10-19 11:50:00,38.81,38.83,38.74,38.78,112300.0,28.1203,28.1348,28.0696,28.0985,112300.0
2011-10-19 12:00:00,38.78,38.82,38.76,38.81,69600.0,28.0985,28.1275,28.084,28.1203,69600.0
2011-10-19 12:10:00,38.81,38.88,38.78,38.87,106800.0,28.1203,28.171,28.0985,28.1637,106800.0
2011-10-19 12:20:00,38.87,38.91,38.85,38.9,121400.0,28.1637,28.1927,28.1493,28.1855,121400.0
2011-10-19 12:30:00,38.89,38.97,38.88,38.96,159500.0,28.1782,28.2362,28.171,28.229,159500.0
2011-10-19 12:40:00,38.96,38.98,38.94,38.96,79500.0,28.229,28.2434,28.2145,28.229,79500.0
2011-10-19 12:50:00,38.95,38.98,38.95,38.96,77000.0,28.2217,28.2434,28.2217,28.229,77000.0
2011-10-19 13:00:00,38.97,38.98,38.95,38.97,65700.0,28.2362,28.2434,28.2217,28.2362,65700.0
2011-10-19 13:10:00,38.98,38.98,38.92,38.93,68800.0,28.2434,28.2434,28.2,28.2072,68800.0
2011-10-19 13:20:00,38.92,38.96,38.9,38.9,105000.0,28.2,28.229,28.1855,28.1855,105000.0
2011-10-19 13:30:00,38.9,38.92,38.86,38.86,116400.0,28.1855,28.2,28.1565,28.1565,116400.0
2011-10-19 13:40:00,38.86,38.87,38.78,38.84,181500.0,28.1565,28.1637,28.0985,28.142,181500.0
2011-10-19 13:50:00,38.85,38.85,38.79,38.8,83000.0,28.1493,28.1493,28.1058,28.113,83000.0
2011-10-19 14:00:00,38.81,38.84,38.66,38.69,207700.0,28.1203,28.142,28.0116,28.0333,207700.0
2011-10-19 14:10:00,38.7,38.73,38.63,38.63,114700.0,28.0406,28.0623,27.9898,27.9898,114700.0
2011-10-19 14:20:00,38.64,38.67,38.63,38.65,146000.0,27.9971,28.0188,27.9898,28.0043,146000.0
2011-10-19 14:30:00,38.64,38.65,38.53,38.58,129100.0,27.9971,28.0043,27.9174,27.9536,129100.0
2011-10-19 14:40:00,38.57,38.65,38.54,38.62,150200.0,27.9464,28.0043,27.9246,27.9826,150200.0
2011-10-19 14:50:00,38.62,38.63,38.53,38.58,193400.0,27.9826,27.9898,27.9174,27.9536,193400.0
2011-10-19 15:00:00,38.57,38.59,38.5,38.55,201600.0,27.9464,27.9609,27.8957,27.9319,201600.0
2011-10-19 15:10:00,38.54,38.7,38.5,38.69,202100.0,27.9246,28.0406,27.8957,28.0333,202100.0
2011-10-19 15:20:00,38.68,38.78,38.66,38.74,351400.0,28.0261,28.0985,28.0116,28.0696,351400.0
2011-10-19 15:30:00,38.74,38.78,38.61,38.63,468000.0,28.0696,28.0985,27.9754,27.9898,468000.0
2011-10-19 15:40:00,38.62,38.76,38.54,38.76,436000.0,27.9826,28.084,27.9246,28.084,436000.0
2011-10-19 15:50:00,38.76,38.78,38.64,38.68,801300.0,28.084,28.0985,27.9971,28.0261,801300.0
2011-10-20 09:30:00,38.52,38.86,38.46,38.53,900300.0,27.9101,28.1565,27.8667,27.9174,900300.0
2011-10-20 09:40:00,38.53,38.71,38.48,38.69,247100.0,27.9174,28.0478,27.8812,28.0333,247100.0
2011-10-20 09:50:00,38.69,38.7,38.54,38.58,334500.0,28.0333,28.0406,27.9246,27.9536,334500.0
2011-10-20 10:00:00,38.58,38.72,38.54,38.58,325800.0,27.9536,28.0551,27.9246,27.9536,325800.0
2011-10-20 10:10:00,38.57,38.59,38.48,38.51,209900.0,27.9464,27.9609,27.8812,27.9029,209900.0
2011-10-20 10:20:00,38.5,38.55,38.3,38.33,199000.0,27.8957,27.9319,27.7507,27.7725,199000.0
2011-10-20 10:30:00,38.33,38.5,38.3,38.49,333800.0,27.7725,27.8957,27.7507,27.8884,333800.0
2011-10-20 10:40:00,38.5,38.58,38.45,38.46,170900.0,27.8957,27.9536,27.8594,27.8667,170900.0
2011-10-20 10:50:00,38.46,38.52,38.42,38.43,118400.0,27.8667,27.9101,27.8377,27.8449,118400.0
2011-10-20 11:00:00,38.41,38.42,38.34,38.37,156000.0,27.8304,27.8377,27.7797,27.8015,156000.0
2011-10-20 11:10:00,38.37,38.37,38.23,38.31,184500.0,27.8015,27.8015,27.7,27.758,184500.0
2011-10-20 11:20:00,38.3,38.4,38.3,38.38,155900.0,27.7507,27.8232,27.7507,27.8087,155900.0
2011-10-20 11:30:00,38.38,38.41,38.32,38.37,140700.0,27.8087,27.8304,27.7652,27.8015,140700.0
2011-10-20 11:40:00,38.37,38.42,38.33,38.41,236800.0,27.8015,27.8377,27.7725,27.8304,236800.0
2011-10-20 11:50:00,38.41,38.42,38.29,38.34,204600.0,27.8304,27.8377,27.7435,27.7797,204600.0
2011-10-20 12:00:00,38.34,38.34,38.14,38.14,168900.0,27.7797,27.7797,27.6348,27.6348,168900.0
2011-10-20 12:10:00,38.14,38.15,38.03,38.03,140100.0,27.6348,27.6421,27.5551,27.5551,140100.0
2011-10-20 12:20:00,38.03,38.21,38.02,38.17,242900.0,27.5551,27.6855,27.5479,27.6566,242900.0
2011-10-20 12:30:00,38.17,38.29,38.15,38.27,241800.0,27.6566,27.7435,27.6421,27.729,241800.0
2011-10-20 12:40:00,38.28,38.33,38.28,38.31,117000.0,27.7363,27.7725,27.7363,27.758,117000.0
2011-10-20 12:50:00,38.31,38.38,38.26,38.38,158400.0,27.758,27.8087,27.7218,27.8087,158400.0
2011-10-20 13:00:00,38.37,38.51,38.37,38.43,131000.0,27.8015,27.9029,27.8015,27.8449,131000.0
2011-10-20 13:10:00,38.43,38.47,38.37,38.42,161300.0,27.8449,27.8739,27.8015,27.8377,161300.0
2011-10-20 13:20:00,38.43,38.5,38.39,38.43,134900.0,27.8449,27.8957,27.816,27.8449,134900.0
2011-10-20 13:30:00,38.43,38.45,38.37,38.39,128100.0,27.8449,27.8594,27.8015,27.816,128100.0
2011-10-20 13:40:00,38.38,38.48,38.32,38.46,155300.0,27.8087,27.8812,27.7652,27.8667,155300.0
2011-10-20 13:50:00,38.46,38.52,38.43,38.43,96800.0,27.8667,27.9101,27.8449,27.8449,96800.0
2011-10-20 14:00:00,38.43,38.49,38.36,38.39,115200.0,27.8449,27.8884,27.7942,27.816,115200.0
2011-10-20 14:10:00,38.39,38.47,38.39,38.47,83800.0,27.816,27.8739,27.816,27.8739,83800.0
2011-10-20 14:20:00,38.46,38.49,38.45,38.47,99600.0,27.8667,27.8884,27.8594,27.8739,99600.0
2011-10-20 14:30:00,38.48,38.68,38.47,38.66,114300.0,27.8812,28.0261,27.8739,28.0116,114300.0
2011-10-20 14:40:00,38.66,38.69,38.6,38.64,117300.0,28.0116,28.0333,27.9681,27.9971,117300.0
2011-10-20 14:50:00,38.65,38.73,38.62,38.64,115800.0,28.0043,28.0623,27.9826,27.9971,115800.0
2011-10-20 15:00:00,38.63,38.65,38.59,38.62,87100.0,27.9898,28.0043,27.9609,27.9826,87100.0
2011-10-20 15:10:00,38.62,38.62,38.57,38.59,86100.0,27.9826,27.9826,27.9464,27.9609,86100.0
2011-10-20 15:20:00,38.59,38.59,38.46,38.49,151800.0,27.9609,27.9609,27.8667,27.8884,151800.0
2011-10-20 15:30:00,38.49,38.51,38.43,38.43,180100.0,27.8884,27.9029,27.8449,27.8449,180100.0
2011-10-20 15:40:00,38.43,38.62,38.43,38.62,268100.0,27.8449,27.9826,27.8449,27.9826,268100.0
2011-10-20 15:50:00,38.62,38.67,38.55,38.61,598400.0,27.9826,28.0188,27.9319,27.9754,598400.0
2011-10-21 09:30:00,38.45,38.75,37.93,38.46,1129600.0,27.8594,28.0768,27.4827,27.8667,1129600.0
2011-10-21 09:40:00,38.46,38.46,38.37,38.38,239400.0,27.8667,27.8667,27.8015,27.8087,239400.0
2011-10-21 09:50:00,38.39,38.47,38.38,38.42,163800.0,27.816,27.8739,27.8087,27.8377,163800.0
2011-10-21 10:00:00,38.42,38.43,38.3,38.3,146200.0,27.8377,27.8449,27.7507,27.7507,146200.0
2011-10-21 10:10:00,38.31,38.37,38.26,38.37,189200.0,27.758,27.8015,27.7218,27.8015,189200.0
2011-10-21 10:20:00,38.37,38.57,38.36,38.54,750800.0,27.8015,27.9464,27.7942,27.9246,750800.0
2011-10-21 10:30:00,38.54,38.55,38.4,38.4,284100.0,27.9246,27.9319,27.8232,27.8232,284100.0
2011-10-21 10:40:00,38.41,38.41,38.32,38.35,276700.0,27.8304,27.8304,27.7652,27.787,276700.0
2011-10-21 10:50:00,38.34,38.35,38.21,38.29,219500.0,27.7797,27.787,27.6855,27.7435,219500.0
2011-10-21 11:00:00,38.3,38.32,38.12,38.13,207100.0,27.7507,27.7652,27.6203,27.6276,207100.0
2011-10-21 11:10:00,38.13,38.21,38.06,38.2,253700.0,27.6276,27.6855,27.5768,27.6783,253700.0
2011-10-21 11:20:00,38.2,38.23,38.16,38.17,146500.0,27.6783,27.7,27.6493,27.6566,146500.0
2011-10-21 11:30:00,38.16,38.17,37.95,37.99,263400.0,27.6493,27.6566,27.4971,27.5261,263400.0
2011-10-21 11:40:00,37.98,38.13,37.97,38.06,279200.0,27.5189,27.6276,27.5116,27.5768,279200.0
2011-10-21 11:50:00,38.06,38.18,38.03,38.13,132100.0,27.5768,27.6638,27.5551,27.6276,132100.0
2011-10-21 12:00:00,38.12,38.14,38.1,38.1,111600.0,27.6203,27.6348,27.6058,27.6058,111600.0
2011-10-21 12:10:00,38.1,38.11,38.03,38.03,111300.0,27.6058,27.6131,27.5551,27.5551,111300.0
2011-10-21 12:20:00,38.03,38.08,37.99,38.08,152300.0,27.5551,27.5913,27.5261,27.5913,152300.0
2011-10-21 12:30:00,38.08,38.08,38.01,38.03,128100.0,27.5913,27.5913,27.5406,27.5551,128100.0
2011-10-21 12:40:00,38.04,38.06,38.0,38.01,309400.0,27.5624,27.5768,27.5334,27.5406,309400.0
2011-10-21 12:50:00,38.0,38.01,37.95,37.99,149000.0,27.5334,27.5406,27.4971,27.5261,149000.0
2011-10-21 13:00:00,37.99,37.99,37.9,37.9,250000.0,27.5261,27.5261,27.4609,27.4609,250000.0
2011-10-21 13:10:00,37.9,37.98,37.85,37.95,193800.0,27.4609,27.5189,27.4247,27.4971,193800.0
2011-10-21 13:20:00,37.94,37.97,37.9,37.92,77300.0,27.4899,27.5116,27.4609,27.4754,77300.0
2011-10-21 13:30:00,37.92,37.92,37.78,37.8,230200.0,27.4754,27.4754,27.374,27.3885,230200.0
2011-10-21 13:40:00,37.81,37.88,37.74,37.87,268000.0,27.3957,27.4464,27.345,27.4392,268000.0
2011-10-21 13:50:00,37.88,37.91,37.86,37.89,105000.0,27.4464,27.4682,27.4319,27.4537,105000.0
2011-10-21 14:00:00,37.88,38.04,37.87,38.02,173200.0,27.4464,27.5624,27.4392,27.5479,173200.0
2011-10-21 14:10:00,38.03,38.08,38.01,38.04,98100.0,27.5551,27.5913,27.5406,27.5624,98100.0
2011-10-21 14:20:00,38.04,38.07,38.01,38.04,102000.0,27.5624,27.5841,27.5406,27.5624,102000.0
2011-10-21 14:30:00,38.04,38.05,38.0,38.04,135300.0,27.5624,27.5696,27.5334,27.5624,135300.0
2011-10-21 14:40:00,38.04,38.13,38.04,38.11,200500.0,27.5624,27.6276,27.5624,27.6131,200500.0
2011-10-21 14:50:00,38.11,38.14,38.1,38.14,172700.0,27.6131,27.6348,27.6058,27.6348,172700.0
2011-10-21 15:00:00,38.14,38.15,38.05,38.05,204100.0,27.6348,27.6421,27.5696,27.5696,204100.0
2011-10-21 15:10:00,38.05,38.09,38.02,38.05,176600.0,27.5696,27.5986,27.5479,27.5696,176600.0
2011-10-21 15:20:00,38.05,38.11,38.0,38.0,182300.0,27.5696,27.6131,27.5334,27.5334,182300.0
2011-10-21 15:30:00,38.01,38.07,37.99,38.03,300000.0,27.5406,27.5841,27.5261,27.5551,300000.0
2011-10-21 15:40:00,38.02,38.03,37.96,38.0,354000.0,27.5479,27.5551,27.5044,27.5334,354000.0
2011-10-21 15:50:00,38.0,38.09,37.99,38.08,1392700.0,27.5334,27.5986,27.5261,27.5913,1392700.0
2011-10-24 09:30:00,37.93,38.02,37.89,37.92,300800.0,27.4827,27.5479,27.4537,27.4754,300800.0
2011-10-24 09:40:00,37.92,37.98,37.87,37.91,134600.0,27.4754,27.5189,27.4392,27.4682,134600.0
2011-10-24 09:50:00,37.92,37.92,37.85,37.9,139100.0,27.4754,27.4754,27.4247,27.4609,139100.0
2011-10-24 10:00:00,37.91,38.0,37.89,37.98,120800.0,27.4682,27.5334,27.4537,27.5189,120800.0
2011-10-24 10:10:00,37.98,38.0,37.9,37.94,180700.0,27.5189,27.5334,27.4609,27.4899,180700.0
2011-10-24 10:20:00,37.94,38.0,37.93,37.98,98000.0,27.4899,27.5334,27.4827,27.5189,98000.0
2011-10-24 10:30:00,37.99,38.0,37.93,37.96,145400.0,27.5261,27.5334,27.4827,27.5044,145400.0
2011-10-24 10:40:00,37.96,37.97,37.89,37.92,162100.0,27.5044,27.5116,27.4537,27.4754,162100.0
2011-10-24 10:50:00,37.92,37.97,37.89,37.95,186200.0,27.4754,27.5116,27.4537,27.4971,186200.0
2011-10-24 11:00:00,37.95,37.97,37.91,37.93,96200.0,27.4971,27.5116,27.4682,27.4827,96200.0
2011-10-24 11:10:00,37.92,37.93,37.88,37.91,141700.0,27.4754,27.4827,27.4464,27.4682,141700.0
2011-10-24 11:20:00,37.91,37.93,37.89,37.9,149300.0,27.4682,27.4827,27.4537,27.4609,149300.0
2011-10-24 11:30:00,37.9,37.94,37.89,37.93,116500.0,27.4609,27.4899,27.4537,27.4827,116500.0
2011-10-24 11:40:00,37.94,38.1,37.93,38.07,208200.0,27.4899,27.6058,27.4827,27.5841,208200.0
2011-10-24 11:50:00,38.06,38.07,37.98,38.02,78200.0,27.5768,27.5841,27.5189,27.5479,78200.0
2011-10-24 12:00:00,38.03,38.05,37.96,38.05,124100.0,27.5551,27.5696,27.5044,27.5696,124100.0
2011-10-24 12:10:00,38.05,38.08,38.04,38.06,91400.0,27.5696,27.5913,27.5624,27.5768,91400.0
2011-10-24 12:20:00,38.05,38.08,38.01,38.06,91100.0,27.5696,27.5913,27.5406,27.5768,91100.0
2011-10-24 12:30:00,38.07,38.08,38.05,38.07,66300.0,27.5841,27.5913,27.5696,27.5841,66300.0
2011-10-24 12:40:00,38.07,38.09,38.05,38.05,52300.0,27.5841,27.5986,27.5696,27.5696,52300.0
2011-10-24 12:50:00,38.05,38.14,38.04,38.13,72900.0,27.5696,27.6348,27.5624,27.6276,72900.0
2011-10-24 13:00:00,38.13,38.18,38.12,38.17,83300.0,27.6276,27.6638,27.6203,27.6566,83300.0
2011-10-24 13:10:00,38.16,38.2,38.16,38.2,134500.0,27.6493,27.6783,27.6493,27.6783,134500.0
2011-10-24 13:20:00,38.2,38.2,38.19,38.2,68300.0,27.6783,27.6783,27.671,27.6783,68300.0
2011-10-24 13:30:00,38.2,38.2,38.16,38.18,129200.0,27.6783,27.6783,27.6493,27.6638,129200.0
2011-10-24 13:40:00,38.19,38.23,38.18,38.21,123500.0,27.671,27.7,27.6638,27.6855,123500.0
2011-10-24 13:50:00,38.21,38.22,38.13,38.13,102600.0,27.6855,27.6928,27.6276,27.6276,102600.0
2011-10-24 14:00:00,38.14,38.19,38.14,38.18,104000.0,27.6348,27.671,27.6348,27.6638,104000.0
2011-10-24 14:10:00,38.18,38.21,38.17,38.18,153000.0,27.6638,27.6855,27.6566,27.6638,153000.0
2011-10-24 14:20:00,38.17,38.21,38.15,38.2,119100.0,27.6566,27.6855,27.6421,27.6783,119100.0
2011-10-24 14:30:00,38.2,38.22,38.2,38.22,129100.0,27.6783,27.6928,27.6783,27.6928,129100.0
2011-10-24 14:40:00,38.22,38.23,38.2,38.21,118900.0,27.6928,27.7,27.6783,27.6855,118900.0
2011-10-24 14:50:00,38.21,38.25,38.19,38.24,156900.0,27.6855,27.7145,27.671,27.7073,156900.0
2011-10-24 15:00:00,38.25,38.27,38.21,38.22,216400.0,27.7145,27.729,27.6855,27.6928,216400.0
2011-10-24 15:10:00,38.22,38.22,38.13,38.19,242400.0,27.6928,27.6928,27.6276,27.671,242400.0
2011-10-24 15:20:00,38.19,38.19,38.1,38.12,122600.0,27.671,27.671,27.6058,27.6203,122600.0
2011-10-24 15:30:00,38.12,38.2,38.11,38.19,237500.0,27.6203,27.6783,27.6131,27.671,237500.0
2011-10-24 15:40:00,38.18,38.19,38.13,38.13,268800.0,27.6638,27.671,27.6276,27.6276,268800.0
2011-10-24 15:50:00,38.14,38.21,38.1,38.2,634600.0,27.6348,27.6855,27.6058,27.6783,634600.0
2011-10-25 09:30:00,38.05,38.2,37.91,38.03,315200.0,27.5696,27.6783,27.4682,27.5551,315200.0
2011-10-25 09:40:00,38.04,38.14,38.0,38.01,185200.0,27.5624,27.6348,27.5334,27.5406,185200.0
2011-10-25 09:50:00,38.01,38.07,37.94,37.95,202600.0,27.5406,27.5841,27.4899,27.4971,202600.0
2011-10-25 10:00:00,37.94,37.97,37.76,37.88,326800.0,27.4899,27.5116,27.3595,27.4464,326800.0
2011-10-25 10:10:00,37.88,37.98,37.77,37.97,178100.0,27.4464,27.5189,27.3667,27.5116,178100.0
2011-10-25 10:20:00,37.97,38.01,37.87,37.93,118300.0,27.5116,27.5406,27.4392,27.4827,118300.0
2011-10-25 10:30:00,37.93,37.97,37.86,37.95,136100.0,27.4827,27.5116,27.4319,27.4971,136100.0
2011-10-25 10:40:00,37.95,37.95,37.84,37.88,99100.0,27.4971,27.4971,27.4174,27.4464,99100.0
2011-10-25 10:50:00,37.88,37.88,37.79,37.8,221600.0,27.4464,27.4464,27.3812,27.3885,221600.0
2011-10-25 11:00:00,37.79,37.84,37.75,37.79,195500.0,27.3812,27.4174,27.3522,27.3812,195500.0
2011-10-25 11:10:00,37.78,37.82,37.7,37.72,145000.0,27.374,27.403,27.316,27.3305,145000.0
2011-10-25 11:20:00,37.72,37.75,37.7,37.72,91500.0,27.3305,27.3522,27.316,27.3305,91500.0
2011-10-25 11:30:00,37.73,37.87,37.71,37.81,120600.0,27.3377,27.4392,27.3233,27.3957,120600.0
2011-10-25 11:40:00,37.82,37.84,37.74,37.75,52500.0,27.403,27.4174,27.345,27.3522,52500.0
2011-10-25 11:50:00,37.75,37.8,37.72,37.79,49000.0,27.3522,27.3885,27.3305,27.3812,49000.0
2011-10-25 12:00:00,37.79,37.86,37.73,37.84,82800.0,27.3812,27.4319,27.3377,27.4174,82800.0
2011-10-25 12:10:00,37.84,37.88,37.83,37.87,65600.0,27.4174,27.4464,27.4102,27.4392,65600.0
2011-10-25 12:20:00,37.88,37.92,37.85,37.92,81200.0,27.4464,27.4754,27.4247,27.4754,81200.0
2011-10-25 12:30:00,37.92,37.94,37.89,37.9,35500.0,27.4754,27.4899,27.4537,27.4609,35500.0
2011-10-25 12:40:00,37.9,37.9,37.82,37.82,44500.0,27.4609,27.4609,27.403,27.403,44500.0
2011-10-25 12:50:00,37.82,37.86,37.82,37.84,51700.0,27.403,27.4319,27.403,27.4174,51700.0
2011-10-25 13:00:00,37.85,37.87,37.82,37.87,71900.0,27.4247,27.4392,27.403,27.4392,71900.0
2011-10-25 13:10:00,37.86,37.87,37.82,37.84,105300.0,27.4319,27.4392,27.403,27.4174,105300.0
2011-10-25 13:20:00,37.84,37.88,37.8,37.8,79000.0,27.4174,27.4464,27.3885,27.3885,79000.0
2011-10-25 13:30:00,37.8,37.8,37.72,37.72,84200.0,27.3885,27.3885,27.3305,27.3305,84200.0
2011-10-25 13:40:00,37.73,37.74,37.7,37.71,99000.0,27.3377,27.345,27.316,27.3233,99000.0
2011-10-25 13:50:00,37.71,37.78,37.7,37.7,103900.0,27.3233,27.374,27.316,27.316,103900.0
2011-10-25 14:00:00,37.71,37.71,37.6,37.69,168700.0,27.3233,27.3233,27.2435,27.3088,168700.0
2011-10-25 14:10:00,37.69,37.69,37.61,37.65,93200.0,27.3088,27.3088,27.2508,27.2798,93200.0
2011-10-25 14:20:00,37.64,37.65,37.6,37.61,93100.0,27.2725,27.2798,27.2435,27.2508,93100.0
2011-10-25 14:30:00,37.61,37.66,37.6,37.63,94200.0,27.2508,27.287,27.2435,27.2653,94200.0
2011-10-25 14:40:00,37.63,37.75,37.63,37.68,113500.0,27.2653,27.3522,27.2653,27.3015,113500.0
2011-10-25 14:50:00,37.68,37.71,37.66,37.7,97100.0,27.3015,27.3233,27.287,27.316,97100.0
2011-10-25 15:00:00,37.69,37.72,37.66,37.66,145900.0,27.3088,27.3305,27.287,27.287,145900.0
2011-10-25 15:10:00,37.66,37.67,37.54,37.55,121400.0,27.287,27.2943,27.2001,27.2073,121400.0
2011-10-25 15:20:00,37.54,37.57,37.51,37.53,149600.0,27.2001,27.2218,27.1783,27.1928,149600.0
2011-10-25 15:30:00,37.53,37.61,37.51,37.52,177300.0,27.1928,27.2508,27.1783,27.1856,177300.0
2011-10-25 15:40:00,37.52,37.55,37.41,37.42,286600.0,27.1856,27.2073,27.1059,27.1131,286600.0
2011-10-25 15:50:00,37.43,37.44,37.33,37.43,638200.0,27.1204,27.1276,27.0479,27.1204,638200.0
2011-10-26 09:30:00,37.78,37.79,37.5,37.53,264200.0,27.374,27.3812,27.1711,27.1928,264200.0
2011-10-26 09:40:00,37.52,37.61,37.45,37.46,211900.0,27.1856,27.2508,27.1349,27.1421,211900.0
2011-10-26 09:50:00,37.46,37.58,37.42,37.52,161200.0,27.1421,27.2291,27.1131,27.1856,161200.0
2011-10-26 10:00:00,37.53,37.54,37.43,37.45,152000.0,27.1928,27.2001,27.1204,27.1349,152000.0
2011-10-26 10:10:00,37.45,37.46,37.34,37.36,142000.0,27.1349,27.1421,27.0552,27.0697,142000.0
2011-10-26 10:20:00,37.35,37.42,37.32,37.42,157100.0,27.0624,27.1131,27.0407,27.1131,157100.0
2011-10-26 10:30:00,37.43,37.44,37.36,37.42,142700.0,27.1204,27.1276,27.0697,27.1131,142700.0
2011-10-26 10:40:00,37.41,37.41,37.21,37.21,235200.0,27.1059,27.1059,26.961,26.961,235200.0
2011-10-26 10:50:00,37.22,37.31,37.16,37.31,177600.0,26.9682,27.0334,26.9247,27.0334,177600.0
2011-10-26 11:00:00,37.31,37.37,37.26,37.28,83900.0,27.0334,27.0769,26.9972,27.0117,83900.0
2011-10-26 11:10:00,37.28,37.39,37.26,37.34,89100.0,27.0117,27.0914,26.9972,27.0552,89100.0
2011-10-26 11:20:00,37.34,37.34,37.22,37.32,141100.0,27.0552,27.0552,26.9682,27.0407,141100.0
2011-10-26 11:30:00,37.31,37.32,37.21,37.21,100700.0,27.0334,27.0407,26.961,26.961,100700.0
2011-10-26 11:40:00,37.22,37.3,37.21,37.22,175900.0,26.9682,27.0262,26.961,26.9682,175900.0
2011-10-26 11:50:00,37.22,37.31,37.21,37.31,59100.0,26.9682,27.0334,26.961,27.0334,59100.0
2011-10-26 12:00:00,37.31,37.33,37.3,37.31,62800.0,27.0334,27.0479,27.0262,27.0334,62800.0
2011-10-26 12:10:00,37.31,37.31,37.23,37.24,69400.0,27.0334,27.0334,26.9755,26.9827,69400.0
2011-10-26 12:20:00,37.23,37.26,37.22,37.23,141500.0,26.9755,26.9972,26.9682,26.9755,141500.0
2011-10-26 12:30:00,37.23,37.36,37.23,37.36,81000.0,26.9755,27.0697,26.9755,27.0697,81000.0
2011-10-26 12:40:00,37.35,37.38,37.32,37.38,74900.0,27.0624,27.0841,27.0407,27.0841,74900.0
2011-10-26 12:50:00,37.38,37.45,37.37,37.42,143900.0,27.0841,27.1349,27.0769,27.1131,143900.0
2011-10-26 13:00:00,37.42,37.5,37.42,37.46,106100.0,27.1131,27.1711,27.1131,27.1421,106100.0
2011-10-26 13:10:00,37.45,37.47,37.36,37.43,83100.0,27.1349,27.1494,27.0697,27.1204,83100.0
2011-10-26 13:20:00,37.44,37.48,37.44,37.47,71300.0,27.1276,27.1566,27.1276,27.1494,71300.0
2011-10-26 13:30:00,37.47,37.63,37.47,37.59,197900.0,27.1494,27.2653,27.1494,27.2363,197900.0
2011-10-26 13:40:00,37.59,37.6,37.5,37.56,153600.0,27.2363,27.2435,27.1711,27.2146,153600.0
2011-10-26 13:50:00,37.56,37.68,37.49,37.62,188800.0,27.2146,27.3015,27.1638,27.258,188800.0
2011-10-26 14:00:00,37.63,37.71,37.62,37.7,146500.0,27.2653,27.3233,27.258,27.316,146500.0
2011-10-26 14:10:00,37.69,37.69,37.55,37.56,95200.0,27.3088,27.3088,27.2073,27.2146,95200.0
2011-10-26 14:20:00,37.56,37.64,37.56,37.62,83400.0,27.2146,27.2725,27.2146,27.258,83400.0
2011-10-26 14:30:00,37.61,37.72,37.61,37.71,138700.0,27.2508,27.3305,27.2508,27.3233,138700.0
2011-10-26 14:40:00,37.71,37.72,37.62,37.65,120900.0,27.3233,27.3305,27.258,27.2798,120900.0
2011-10-26 14:50:00,37.64,37.65,37.5,37.52,215700.0,27.2725,27.2798,27.1711,27.1856,215700.0
2011-10-26 15:00:00,37.53,37.61,37.52,37.56,164300.0,27.1928,27.2508,27.1856,27.2146,164300.0
2011-10-26 15:10:00,37.56,37.61,37.53,37.53,146600.0,27.2146,27.2508,27.1928,27.1928,146600.0
2011-10-26 15:20:00,37.54,37.58,37.46,37.57,210300.0,27.2001,27.2291,27.1421,27.2218,210300.0
2011-10-26 15:30:00,37.57,37.64,37.48,37.5,316100.0,27.2218,27.2725,27.1566,27.1711,316100.0
2011-10-26 15:40:00,37.51,37.58,37.45,37.46,378800.0,27.1783,27.2291,27.1349,27.1421,378800.0
2011-10-26 15:50:00,37.46,37.5,37.44,37.48,697700.0,27.1421,27.1711,27.1276,27.1566,697700.0
2011-10-27 09:30:00,38.41,38.43,37.94,37.95,340000.0,27.8304,27.8449,27.4899,27.4971,340000.0
2011-10-27 09:40:00,37.95,38.13,37.95,38.13,172500.0,27.4971,27.6276,27.4971,27.6276,172500.0
2011-10-27 09:50:00,38.14,38.17,38.05,38.07,158000.0,27.6348,27.6566,27.5696,27.5841,158000.0
2011-10-27 10:00:00,38.07,38.18,38.03,38.07,154100.0,27.5841,27.6638,27.5551,27.5841,154100.0
2011-10-27 10:10:00,38.07,38.16,38.05,38.12,119800.0,27.5841,27.6493,27.5696,27.6203,119800.0
2011-10-27 10:20:00,38.12,38.15,37.98,37.99,120300.0,27.6203,27.6421,27.5189,27.5261,120300.0
2011-10-27 10:30:00,38.0,38.1,37.99,38.03,148900.0,27.5334,27.6058,27.5261,27.5551,148900.0
2011-10-27 10:40:00,38.03,38.19,38.02,38.16,120800.0,27.5551,27.671,27.5479,27.6493,120800.0
2011-10-27 10:50:00,38.16,38.24,38.14,38.16,112700.0,27.6493,27.7073,27.6348,27.6493,112700.0
2011-10-27 11:00:00,38.17,38.22,38.13,38.16,203900.0,27.6566,27.6928,27.6276,27.6493,203900.0
2011-10-27 11:10:00,38.16,38.17,38.09,38.1,99600.0,27.6493,27.6566,27.5986,27.6058,99600.0
2011-10-27 11:20:00,38.09,38.11,38.05,38.11,79900.0,27.5986,27.6131,27.5696,27.6131,79900.0
2011-10-27 11:30:00,38.11,38.14,38.02,38.05,157500.0,27.6131,27.6348,27.5479,27.5696,157500.0
2011-10-27 11:40:00,38.05,38.05,37.96,37.97,114900.0,27.5696,27.5696,27.5044,27.5116,114900.0
2011-10-27 11:50:00,37.97,38.02,37.94,38.02,354300.0,27.5116,27.5479,27.4899,27.5479,354300.0
2011-10-27 12:00:00,38.02,38.08,38.01,38.04,161400.0,27.5479,27.5913,27.5406,27.5624,161400.0
2011-10-27 12:10:00,38.05,38.06,38.01,38.04,130800.0,27.5696,27.5768,27.5406,27.5624,130800.0
2011-10-27 12:20:00,38.04,38.04,38.0,38.02,164700.0,27.5624,27.5624,27.5334,27.5479,164700.0
2011-10-27 12:30:00,38.02,38.05,38.0,38.0,121700.0,27.5479,27.5696,27.5334,27.5334,121700.0
2011-10-27 12:40:00,38.0,38.02,37.96,37.96,93700.0,27.5334,27.5479,27.5044,27.5044,93700.0
2011-10-27 12:50:00,37.96,38.01,37.96,38.0,90000.0,27.5044,27.5406,27.5044,27.5334,90000.0
2011-10-27 13:00:00,38.0,38.0,37.95,37.98,84700.0,27.5334,27.5334,27.4971,27.5189,84700.0
2011-10-27 13:10:00,37.98,38.05,37.98,38.04,200900.0,27.5189,27.5696,27.5189,27.5624,200900.0
2011-10-27 13:20:00,38.04,38.04,37.97,38.01,104400.0,27.5624,27.5624,27.5116,27.5406,104400.0
2011-10-27 13:30:00,38.01,38.02,37.99,38.02,128000.0,27.5406,27.5479,27.5261,27.5479,128000.0
2011-10-27 13:40:00,38.02,38.02,37.97,38.0,134800.0,27.5479,27.5479,27.5116,27.5334,134800.0
2011-10-27 13:50:00,38.0,38.03,37.99,38.0,196400.0,27.5334,27.5551,27.5261,27.5334,196400.0
2011-10-27 14:00:00,38.0,38.02,37.98,37.98,146000.0,27.5334,27.5479,27.5189,27.5189,146000.0
2011-10-27 14:10:00,37.98,37.98,37.92,37.93,194700.0,27.5189,27.5189,27.4754,27.4827,194700.0
2011-10-27 14:20:00,37.92,37.95,37.9,37.94,175200.0,27.4754,27.4971,27.4609,27.4899,175200.0
2011-10-27 14:30:00,37.94,37.95,37.89,37.93,183800.0,27.4899,27.4971,27.4537,27.4827,183800.0
2011-10-27 14:40:00,37.92,37.99,37.92,37.98,251200.0,27.4754,27.5261,27.4754,27.5189,251200.0
2011-10-27 14:50:00,37.98,37.98,37.85,37.87,333500.0,27.5189,27.5189,27.4247,27.4392,333500.0
2011-10-27 15:00:00,37.87,37.91,37.87,37.88,194900.0,27.4392,27.4682,27.4392,27.4464,194900.0
2011-10-27 15:10:00,37.88,37.93,37.88,37.91,258000.0,27.4464,27.4827,27.4464,27.4682,258000.0
2011-10-27 15:20:00,37.91,38.02,37.91,37.95,390400.0,27.4682,27.5479,27.4682,27.4971,390400.0
2011-10-27 15:30:00,37.95,37.98,37.91,37.94,539400.0,27.4971,27.5189,27.4682,27.4899,539400.0
2011-10-27 15:40:00,37.95,37.98,37.82,37.87,532900.0,27.4971,27.5189,27.403,27.4392,532900.0
2011-10-27 15:50:00,37.87,37.89,37.75,37.88,934300.0,27.4392,27.4537,27.3522,27.4464,934300.0
2011-10-28 09:30:00,38.08,38.22,38.0,38.16,281300.0,27.5913,27.6928,27.5334,27.6493,281300.0
2011-10-28 09:40:00,38.16,38.2,38.1,38.15,113300.0,27.6493,27.6783,27.6058,27.6421,113300.0
2011-10-28 09:50:00,38.15,38.15,38.04,38.1,89700.0,27.6421,27.6421,27.5624,27.6058,89700.0
2011-10-28 10:00:00,38.11,38.16,38.06,38.14,76500.0,27.6131,27.6493,27.5768,27.6348,76500.0
2011-10-28 10:10:00,38.13,38.14,38.0,38.05,99100.0,27.6276,27.6348,27.5334,27.5696,99100.0
2011-10-28 10:20:00,38.04,38.08,38.0,38.01,99100.0,27.5624,27.5913,27.5334,27.5406,99100.0
2011-10-28 10:30:00,38.02,38.02,37.94,37.96,102900.0,27.5479,27.5479,27.4899,27.5044,102900.0
2011-10-28 10:40:00,37.96,38.0,37.95,37.96,64100.0,27.5044,27.5334,27.4971,27.5044,64100.0
2011-10-28 10:50:00,37.96,38.02,37.93,38.02,83900.0,27.5044,27.5479,27.4827,27.5479,83900.0
2011-10-28 11:00:00,38.02,38.08,38.01,38.08,73300.0,27.5479,27.5913,27.5406,27.5913,73300.0
2011-10-28 11:10:00,38.08,38.12,38.05,38.11,86800.0,27.5913,27.6203,27.5696,27.6131,86800.0
2011-10-28 11:20:00,38.1,38.15,38.1,38.14,107000.0,27.6058,27.6421,27.6058,27.6348,107000.0
2011-10-28 11:30:00,38.14,38.19,38.14,38.19,94800.0,27.6348,27.671,27.6348,27.671,94800.0
2011-10-28 11:40:00,38.19,38.2,38.16,38.2,80200.0,27.671,27.6783,27.6493,27.6783,80200.0
2011-10-28 11:50:00,38.19,38.22,38.19,38.19,79700.0,27.671,27.6928,27.671,27.671,79700.0
2011-10-28 12:00:00,38.18,38.19,38.17,38.18,85800.0,27.6638,27.671,27.6566,27.6638,85800.0
2011-10-28 12:10:00,38.18,38.22,38.17,38.22,60000.0,27.6638,27.6928,27.6566,27.6928,60000.0
2011-10-28 12:20:00,38.21,38.22,38.18,38.21,90800.0,27.6855,27.6928,27.6638,27.6855,90800.0
2011-10-28 12:30:00,38.2,38.27,38.2,38.25,62800.0,27.6783,27.729,27.6783,27.7145,62800.0
2011-10-28 12:40:00,38.24,38.27,38.22,38.27,43900.0,27.7073,27.729,27.6928,27.729,43900.0
2011-10-28 12:50:00,38.26,38.29,38.21,38.27,58900.0,27.7218,27.7435,27.6855,27.729,58900.0
2011-10-28 13:00:00,38.27,38.3,38.24,38.24,65100.0,27.729,27.7507,27.7073,27.7073,65100.0
2011-10-28 13:10:00,38.25,38.26,38.23,38.26,59700.0,27.7145,27.7218,27.7,27.7218,59700.0
2011-10-28 13:20:00,38.26,38.36,38.26,38.33,122000.0,27.7218,27.7942,27.7218,27.7725,122000.0
2011-10-28 13:30:00,38.32,38.34,38.26,38.3,93400.0,27.7652,27.7797,27.7218,27.7507,93400.0
2011-10-28 13:40:00,38.31,38.32,38.24,38.25,80100.0,27.758,27.7652,27.7073,27.7145,80100.0
2011-10-28 13:50:00,38.24,38.31,38.23,38.31,82100.0,27.7073,27.758,27.7,27.758,82100.0
2011-10-28 14:00:00,38.32,38.33,38.24,38.27,128200.0,27.7652,27.7725,27.7073,27.729,128200.0
2011-10-28 14:10:00,38.27,38.3,38.23,38.27,82600.0,27.729,27.7507,27.7,27.729,82600.0
2011-10-28 14:20:00,38.28,38.34,38.27,38.32,85200.0,27.7363,27.7797,27.729,27.7652,85200.0
2011-10-28 14:30:00,38.31,38.35,38.27,38.29,78100.0,27.758,27.787,27.729,27.7435,78100.0
2011-10-28 14:40:00,38.29,38.33,38.29,38.31,93200.0,27.7435,27.7725,27.7435,27.758,93200.0
2011-10-28 14:50:00,38.31,38.34,38.28,38.29,73600.0,27.758,27.7797,27.7363,27.7435,73600.0
2011-10-28 15:00:00,38.28,38.34,38.28,38.3,142800.0,27.7363,27.7797,27.7363,27.7507,142800.0
2011-10-28 15:10:00,38.3,38.3,38.25,38.26,105700.0,27.7507,27.7507,27.7145,27.7218,105700.0
2011-10-28 15:20:00,38.26,38.29,38.23,38.26,113000.0,27.7218,27.7435,27.7,27.7218,113000.0
2011-10-28 15:30:00,38.26,38.27,38.18,38.27,153800.0,27.7218,27.729,27.6638,27.729,153800.0
2011-10-28 15:40:00,38.27,38.3,38.22,38.29,346700.0,27.729,27.7507,27.6928,27.7435,346700.0
2011-10-28 15:50:00,38.3,38.32,38.24,38.25,503200.0,27.7507,27.7652,27.7073,27.7145,503200.0
2011-10-31 09:30:00,37.95,38.15,37.95,37.99,287500.0,27.4971,27.6421,27.4971,27.5261,287500.0
2011-10-31 09:40:00,38.0,38.01,37.87,37.91,198700.0,27.5334,27.5406,27.4392,27.4682,198700.0
2011-10-31 09:50:00,37.91,37.96,37.89,37.91,147500.0,27.4682,27.5044,27.4537,27.4682,147500.0
2011-10-31 10:00:00,37.9,37.91,37.85,37.87,96100.0,27.4609,27.4682,27.4247,27.4392,96100.0
2011-10-31 10:10:00,37.87,37.89,37.85,37.86,145700.0,27.4392,27.4537,27.4247,27.4319,145700.0
2011-10-31 10:20:00,37.86,37.9,37.86,37.88,113800.0,27.4319,27.4609,27.4319,27.4464,113800.0
2011-10-31 10:30:00,37.88,37.94,37.88,37.92,82300.0,27.4464,27.4899,27.4464,27.4754,82300.0
2011-10-31 10:40:00,37.91,37.92,37.81,37.82,133800.0,27.4682,27.4754,27.3957,27.403,133800.0
2011-10-31 10:50:00,37.82,37.82,37.7,37.77,163300.0,27.403,27.403,27.316,27.3667,163300.0
2011-10-31 11:00:00,37.77,37.88,37.77,37.8,173600.0,27.3667,27.4464,27.3667,27.3885,173600.0
2011-10-31 11:10:00,37.8,37.8,37.73,37.77,137500.0,27.3885,27.3885,27.3377,27.3667,137500.0
2011-10-31 11:20:00,37.77,37.89,37.77,37.89,143600.0,27.3667,27.4537,27.3667,27.4537,143600.0
2011-10-31 11:30:00,37.88,37.92,37.87,37.87,97700.0,27.4464,27.4754,27.4392,27.4392,97700.0
2011-10-31 11:40:00,37.87,37.9,37.83,37.83,87600.0,27.4392,27.4609,27.4102,27.4102,87600.0
2011-10-31 11:50:00,37.83,37.84,37.75,37.77,147400.0,27.4102,27.4174,27.3522,27.3667,147400.0
2011-10-31 12:00:00,37.78,37.78,37.75,37.77,130900.0,27.374,27.374,27.3522,27.3667,130900.0
2011-10-31 12:10:00,37.76,37.78,37.7,37.71,159600.0,27.3595,27.374,27.316,27.3233,159600.0
2011-10-31 12:20:00,37.71,37.71,37.65,37.65,143800.0,27.3233,27.3233,27.2798,27.2798,143800.0
2011-10-31 12:30:00,37.65,37.66,37.58,37.61,244400.0,27.2798,27.287,27.2291,27.2508,244400.0
2011-10-31 12:40:00,37.6,37.61,37.52,37.53,141600.0,27.2435,27.2508,27.1856,27.1928,141600.0
2011-10-31 12:50:00,37.53,37.56,37.5,37.55,194800.0,27.1928,27.2146,27.1711,27.2073,194800.0
2011-10-31 13:00:00,37.55,37.65,37.54,37.63,172300.0,27.2073,27.2798,27.2001,27.2653,172300.0
2011-10-31 13:10:00,37.63,37.63,37.53,37.53,178400.0,27.2653,27.2653,27.1928,27.1928,178400.0
2011-10-31 13:20:00,37.53,37.56,37.52,37.53,196900.0,27.1928,27.2146,27.1856,27.1928,196900.0
2011-10-31 13:30:00,37.53,37.56,37.51,37.54,197400.0,27.1928,27.2146,27.1783,27.2001,197400.0
2011-10-31 13:40:00,37.54,37.64,37.54,37.63,195100.0,27.2001,27.2725,27.2001,27.2653,195100.0
2011-10-31 13:50:00,37.62,37.66,37.56,37.56,170100.0,27.258,27.287,27.2146,27.2146,170100.0
2011-10-31 14:00:00,37.57,37.59,37.51,37.51,200800.0,27.2218,27.2363,27.1783,27.1783,200800.0
2011-10-31 14:10:00,37.51,37.52,37.49,37.5,209200.0,27.1783,27.1856,27.1638,27.1711,209200.0
2011-10-31 14:20:00,37.51,37.54,37.45,37.49,216500.0,27.1783,27.2001,27.1349,27.1638,216500.0
2011-10-31 14:30:00,37.49,37.53,37.42,37.42,189100.0,27.1638,27.1928,27.1131,27.1131,189100.0
2011-10-31 14:40:00,37.43,37.44,37.41,37.43,215600.0,27.1204,27.1276,27.1059,27.1204,215600.0
2011-10-31 14:50:00,37.43,37.51,37.43,37.5,248600.0,27.1204,27.1783,27.1204,27.1711,248600.0
2011-10-31 15:00:00,37.49,37.5,37.43,37.43,290800.0,27.1638,27.1711,27.1204,27.1204,290800.0
2011-10-31 15:10:00,37.44,37.44,37.32,37.32,290500.0,27.1276,27.1276,27.0407,27.0407,290500.0
2011-10-31 15:20:00,37.33,37.35,37.31,37.31,269300.0,27.0479,27.0624,27.0334,27.0334,269300.0
2011-10-31 15:30:00,37.31,37.37,37.31,37.37,458000.0,27.0334,27.0769,27.0334,27.0769,458000.0
2011-10-31 15:40:00,37.37,37.4,37.27,37.27,740700.0,27.0769,27.0986,27.0044,27.0044,740700.0
2011-10-31 15:50:00,37.27,37.3,37.17,37.17,1216200.0,27.0044,27.0262,26.932,26.932,1216200.0
2011-11-01 09:30:00,36.78,37.0,36.65,36.98,422700.0,26.6494,26.8088,26.5552,26.7943,422700.0
2011-11-01 09:40:00,36.98,37.2,36.97,37.11,277900.0,26.7943,26.9537,26.7871,26.8885,277900.0
2011-11-01 09:50:00,37.1,37.26,37.09,37.24,183600.0,26.8813,26.9972,26.874,26.9827,183600.0
2011-11-01 10:00:00,37.23,37.33,37.11,37.18,375000.0,26.9755,27.0479,26.8885,26.9392,375000.0
2011-11-01 10:10:00,37.18,37.3,37.15,37.26,173600.0,26.9392,27.0262,26.9175,26.9972,173600.0
2011-11-01 10:20:00,37.26,37.32,37.18,37.24,291600.0,26.9972,27.0407,26.9392,26.9827,291600.0
2011-11-01 10:30:00,37.25,37.33,37.21,37.31,176600.0,26.99,27.0479,26.961,27.0334,176600.0
2011-11-01 10:40:00,37.31,37.43,37.3,37.42,412800.0,27.0334,27.1204,27.0262,27.1131,412800.0
2011-11-01 10:50:00,37.43,37.57,37.42,37.51,299300.0,27.1204,27.2218,27.1131,27.1783,299300.0
2011-11-01 11:00:00,37.51,37.53,37.43,37.45,119900.0,27.1783,27.1928,27.1204,27.1349,119900.0
2011-11-01 11:10:00,37.45,37.58,37.44,37.52,179800.0,27.1349,27.2291,27.1276,27.1856,179800.0
2011-11-01 11:20:00,37.53,37.61,37.53,37.53,174700.0,27.1928,27.2508,27.1928,27.1928,174700.0
2011-11-01 11:30:00,37.53,37.57,37.46,37.52,214800.0,27.1928,27.2218,27.1421,27.1856,214800.0
2011-11-01 11:40:00,37.51,37.57,37.45,37.52,202600.0,27.1783,27.2218,27.1349,27.1856,202600.0
2011-11-01 11:50:00,37.52,37.58,37.51,37.58,269000.0,27.1856,27.2291,27.1783,27.2291,269000.0
2011-11-01 12:00:00,37.57,37.66,37.52,37.66,248100.0,27.2218,27.287,27.1856,27.287,248100.0
2011-11-01 12:10:00,37.67,37.74,37.59,37.6,294600.0,27.2943,27.345,27.2363,27.2435,294600.0
2011-11-01 12:20:00,37.61,37.67,37.57,37.63,180000.0,27.2508,27.2943,27.2218,27.2653,180000.0
2011-11-01 12:30:00,37.62,37.69,37.59,37.67,243000.0,27.258,27.3088,27.2363,27.2943,243000.0
2011-11-01 12:40:00,37.67,37.68,37.5,37.53,140100.0,27.2943,27.3015,27.1711,27.1928,140100.0
2011-11-01 12:50:00,37.52,37.52,37.42,37.46,107100.0,27.1856,27.1856,27.1131,27.1421,107100.0
2011-11-01 13:00:00,37.47,37.55,37.45,37.48,168800.0,27.1494,27.2073,27.1349,27.1566,168800.0
2011-11-01 13:10:00,37.48,37.51,37.43,37.47,148900.0,27.1566,27.1783,27.1204,27.1494,148900.0
2011-11-01 13:20:00,37.46,37.57,37.31,37.51,419600.0,27.1421,27.2218,27.0334,27.1783,419600.0
2011-11-01 13:30:00,37.54,37.7,37.54,37.63,290000.0,27.2001,27.316,27.2001,27.2653,290000.0
2011-11-01 13:40:00,37.63,37.73,37.62,37.66,191600.0,27.2653,27.3377,27.258,27.287,191600.0
2011-11-01 13:50:00,37.67,37.72,37.52,37.52,196600.0,27.2943,27.3305,27.1856,27.1856,196600.0
2011-11-01 14:00:00,37.52,37.61,37.49,37.57,178300.0,27.1856,27.2508,27.1638,27.2218,178300.0
2011-11-01 14:10:00,37.57,37.58,37.47,37.5,144600.0,27.2218,27.2291,27.1494,27.1711,144600.0
2011-11-01 14:20:00,37.51,37.59,37.5,37.55,188400.0,27.1783,27.2363,27.1711,27.2073,188400.0
2011-11-01 14:30:00,37.55,37.59,37.51,37.54,161600.0,27.2073,27.2363,27.1783,27.2001,161600.0
2011-11-01 14:40:00,37.53,37.54,37.48,37.48,144700.0,27.1928,27.2001,27.1566,27.1566,144700.0
2011-11-01 14:50:00,37.49,37.53,37.41,37.43,162400.0,27.1638,27.1928,27.1059,27.1204,162400.0
2011-11-01 15:00:00,37.43,37.47,37.35,37.37,260000.0,27.1204,27.1494,27.0624,27.0769,260000.0
2011-11-01 15:10:00,37.37,37.5,37.36,37.49,220300.0,27.0769,27.1711,27.0697,27.1638,220300.0
2011-11-01 15:20:00,37.49,37.53,37.4,37.47,206000.0,27.1638,27.1928,27.0986,27.1494,206000.0
2011-11-01 15:30:00,37.47,37.59,37.46,37.59,290800.0,27.1494,27.2363,27.1421,27.2363,290800.0
2011-11-01 15:40:00,37.58,37.59,37.25,37.34,593500.0,27.2291,27.2363,26.99,27.0552,593500.0
2011-11-01 15:50:00,37.35,37.35,37.15,37.21,894400.0,27.0624,27.0624,26.9175,26.961,894400.0
2011-11-02 09:30:00,37.62,37.62,37.31,37.33,183300.0,27.258,27.258,27.0334,27.0479,183300.0
2011-11-02 09:40:00,37.33,37.46,37.33,37.42,103600.0,27.0479,27.1421,27.0479,27.1131,103600.0
2011-11-02 09:50:00,37.41,37.42,37.35,37.4,109700.0,27.1059,27.1131,27.0624,27.0986,109700.0
2011-11-02 10:00:00,37.4,37.48,37.34,37.47,123600.0,27.0986,27.1566,27.0552,27.1494,123600.0
2011-11-02 10:10:00,37.48,37.48,37.35,37.37,69200.0,27.1566,27.1566,27.0624,27.0769,69200.0
2011-11-02 10:20:00,37.36,37.37,37.31,37.34,59400.0,27.0697,27.0769,27.0334,27.0552,59400.0
2011-11-02 10:30:00,37.34,37.34,37.25,37.29,134700.0,27.0552,27.0552,26.99,27.0189,134700.0
2011-11-02 10:40:00,37.3,37.47,37.29,37.47,88500.0,27.0262,27.1494,27.0189,27.1494,88500.0
2011-11-02 10:50:00,37.47,37.57,37.47,37.57,119500.0,27.1494,27.2218,27.1494,27.2218,119500.0
2011-11-02 11:00:00,37.56,37.62,37.54,37.62,89600.0,27.2146,27.258,27.2001,27.258,89600.0
2011-11-02 11:10:00,37.62,37.69,37.6,37.69,96500.0,27.258,27.3088,27.2435,27.3088,96500.0
2011-11-02 11:20:00,37.69,37.71,37.62,37.62,68000.0,27.3088,27.3233,27.258,27.258,68000.0
2011-11-02 11:30:00,37.61,37.68,37.58,37.68,63000.0,27.2508,27.3015,27.2291,27.3015,63000.0
2011-11-02 11:40:00,37.68,37.71,37.65,37.66,69700.0,27.3015,27.3233,27.2798,27.287,69700.0
2011-11-02 11:50:00,37.65,37.69,37.63,37.66,45500.0,27.2798,27.3088,27.2653,27.287,45500.0
2011-11-02 12:00:00,37.66,37.66,37.62,37.63,53600.0,27.287,27.287,27.258,27.2653,53600.0
2011-11-02 12:10:00,37.62,37.64,37.58,37.59,138000.0,27.258,27.2725,27.2291,27.2363,138000.0
2011-11-02 12:20:00,37.59,37.63,37.57,37.62,87200.0,27.2363,27.2653,27.2218,27.258,87200.0
2011-11-02 12:30:00,37.62,37.64,37.48,37.52,152800.0,27.258,27.2725,27.1566,27.1856,152800.0
2011-11-02 12:40:00,37.53,37.59,37.44,37.45,143800.0,27.1928,27.2363,27.1276,27.1349,143800.0
2011-11-02 12:50:00,37.44,37.48,37.44,37.46,123400.0,27.1276,27.1566,27.1276,27.1421,123400.0
2011-11-02 13:00:00,37.47,37.47,37.36,37.36,176000.0,27.1494,27.1494,27.0697,27.0697,176000.0
2011-11-02 13:10:00,37.36,37.37,37.3,37.34,73200.0,27.0697,27.0769,27.0262,27.0552,73200.0
2011-11-02 13:20:00,37.35,37.37,37.29,37.35,79700.0,27.0624,27.0769,27.0189,27.0624,79700.0
2011-11-02 13:30:00,37.35,37.35,37.32,37.33,70400.0,27.0624,27.0624,27.0407,27.0479,70400.0
2011-11-02 13:40:00,37.33,37.43,37.32,37.41,74300.0,27.0479,27.1204,27.0407,27.1059,74300.0
2011-11-02 13:50:00,37.41,37.41,37.34,37.37,97400.0,27.1059,27.1059,27.0552,27.0769,97400.0
2011-11-02 14:00:00,37.37,37.43,37.31,37.39,165500.0,27.0769,27.1204,27.0334,27.0914,165500.0
2011-11-02 14:10:00,37.39,37.44,37.35,37.39,129200.0,27.0914,27.1276,27.0624,27.0914,129200.0
2011-11-02 14:20:00,37.38,37.43,37.35,37.37,104000.0,27.0841,27.1204,27.0624,27.0769,104000.0
2011-11-02 14:30:00,37.37,37.5,37.35,37.46,117300.0,27.0769,27.1711,27.0624,27.1421,117300.0
2011-11-02 14:40:00,37.45,37.53,37.41,37.5,96600.0,27.1349,27.1928,27.1059,27.1711,96600.0
2011-11-02 14:50:00,37.5,37.55,37.47,37.49,90600.0,27.1711,27.2073,27.1494,27.1638,90600.0
2011-11-02 15:00:00,37.48,37.57,37.43,37.53,114800.0,27.1566,27.2218,27.1204,27.1928,114800.0
2011-11-02 15:10:00,37.52,37.55,37.46,37.55,92400.0,27.1856,27.2073,27.1421,27.2073,92400.0
2011-11-02 15:20:00,37.55,37.58,37.47,37.5,96000.0,27.2073,27.2291,27.1494,27.1711,96000.0
2011-11-02 15:30:00,37.5,37.56,37.44,37.52,125600.0,27.1711,27.2146,27.1276,27.1856,125600.0
2011-11-02 15:40:00,37.52,37.57,37.42,37.46,230800.0,27.1856,27.2218,27.1131,27.1421,230800.0
2011-11-02 15:50:00,37.45,37.53,37.43,37.49,302700.0,27.1349,27.1928,27.1204,27.1638,302700.0
2011-11-03 09:30:00,37.73,37.9,37.68,37.89,171200.0,27.3377,27.4609,27.3015,27.4537,171200.0
2011-11-03 09:40:00,37.9,37.93,37.79,37.83,70300.0,27.4609,27.4827,27.3812,27.4102,70300.0
2011-11-03 09:50:00,37.83,37.84,37.69,37.76,96000.0,27.4102,27.4174,27.3088,27.3595,96000.0
2011-11-03 10:00:00,37.78,37.78,37.62,37.7,155000.0,27.374,27.374,27.258,27.316,155000.0
2011-11-03 10:10:00,37.69,37.78,37.64,37.77,82000.0,27.3088,27.374,27.2725,27.3667,82000.0
2011-11-03 10:20:00,37.77,37.8,37.72,37.79,92800.0,27.3667,27.3885,27.3305,27.3812,92800.0
2011-11-03 10:30:00,37.78,37.79,37.69,37.79,93100.0,27.374,27.3812,27.3088,27.3812,93100.0
2011-11-03 10:40:00,37.79,37.87,37.77,37.8,222300.0,27.3812,27.4392,27.3667,27.3885,222300.0
2011-11-03 10:50:00,37.81,37.83,37.72,37.73,61800.0,27.3957,27.4102,27.3305,27.3377,61800.0
2011-11-03 11:00:00,37.72,37.75,37.65,37.69,170600.0,27.3305,27.3522,27.2798,27.3088,170600.0
2011-11-03 11:10:00,37.68,37.79,37.68,37.78,144200.0,27.3015,27.3812,27.3015,27.374,144200.0
2011-11-03 11:20:00,37.77,37.85,37.76,37.81,77300.0,27.3667,27.4247,27.3595,27.3957,77300.0
2011-11-03 11:30:00,37.82,37.84,37.77,37.77,60500.0,27.403,27.4174,27.3667,27.3667,60500.0
2011-11-03 11:40:00,37.77,37.78,37.7,37.73,109100.0,27.3667,27.374,27.316,27.3377,109100.0
2011-11-03 11:50:00,37.73,37.79,37.7,37.7,59300.0,27.3377,27.3812,27.316,27.316,59300.0
2011-11-03 12:00:00,37.7,37.77,37.68,37.77,81800.0,27.316,27.3667,27.3015,27.3667,81800.0
2011-11-03 12:10:00,37.77,37.81,37.7,37.7,94700.0,27.3667,27.3957,27.316,27.316,94700.0
2011-11-03 12:20:00,37.71,37.82,37.7,37.8,80500.0,27.3233,27.403,27.316,27.3885,80500.0
2011-11-03 12:30:00,37.81,37.82,37.7,37.71,88600.0,27.3957,27.403,27.316,27.3233,88600.0
2011-11-03 12:40:00,37.72,37.85,37.7,37.85,90200.0,27.3305,27.4247,27.316,27.4247,90200.0
2011-11-03 12:50:00,37.86,37.87,37.83,37.84,44200.0,27.4319,27.4392,27.4102,27.4174,44200.0
2011-11-03 13:00:00,37.84,37.89,37.83,37.89,39300.0,27.4174,27.4537,27.4102,27.4537,39300.0
2011-11-03 13:10:00,37.89,37.94,37.89,37.93,77000.0,27.4537,27.4899,27.4537,27.4827,77000.0
2011-11-03 13:20:00,37.93,37.94,37.88,37.92,73800.0,27.4827,27.4899,27.4464,27.4754,73800.0
2011-11-03 13:30:00,37.92,37.97,37.9,37.97,65100.0,27.4754,27.5116,27.4609,27.5116,65100.0
2011-11-03 13:40:00,37.97,38.0,37.93,37.99,101900.0,27.5116,27.5334,27.4827,27.5261,101900.0
2011-11-03 13:50:00,38.0,38.02,37.89,37.91,135700.0,27.5334,27.5479,27.4537,27.4682,135700.0
2011-11-03 14:00:00,37.92,38.03,37.92,38.02,110700.0,27.4754,27.5551,27.4754,27.5479,110700.0
2011-11-03 14:10:00,38.02,38.04,37.98,38.01,92800.0,27.5479,27.5624,27.5189,27.5406,92800.0
2011-11-03 14:20:00,38.0,38.02,37.96,37.99,81600.0,27.5334,27.5479,27.5044,27.5261,81600.0
2011-11-03 14:30:00,37.99,38.04,37.98,38.03,93200.0,27.5261,27.5624,27.5189,27.5551,93200.0
2011-11-03 14:40:00,38.03,38.05,37.94,37.96,57400.0,27.5551,27.5696,27.4899,27.5044,57400.0
2011-11-03 14:50:00,37.97,38.01,37.93,37.99,73300.0,27.5116,27.5406,27.4827,27.5261,73300.0
2011-11-03 15:00:00,37.99,38.02,37.98,38.02,82100.0,27.5261,27.5479,27.5189,27.5479,82100.0
2011-11-03 15:10:00,38.02,38.07,38.0,38.05,232500.0,27.5479,27.5841,27.5334,27.5696,232500.0
2011-11-03 15:20:00,38.05,38.07,38.01,38.04,171700.0,27.5696,27.5841,27.5406,27.5624,171700.0
2011-11-03 15:30:00,38.04,38.07,37.99,38.01,188800.0,27.5624,27.5841,27.5261,27.5406,188800.0
2011-11-03 15:40:00,38.02,38.09,37.98,38.09,244600.0,27.5479,27.5986,27.5189,27.5986,244600.0
2011-11-03 15:50:00,38.09,38.12,38.04,38.06,437000.0,27.5986,27.6203,27.5624,27.5768,437000.0
2011-11-04 09:30:00,37.97,37.98,37.81,37.87,118900.0,27.5116,27.5189,27.3957,27.4392,118900.0
2011-11-04 09:40:00,37.87,37.88,37.77,37.77,165600.0,27.4392,27.4464,27.3667,27.3667,165600.0
2011-11-04 09:50:00,37.77,37.84,37.72,37.76,102900.0,27.3667,27.4174,27.3305,27.3595,102900.0
2011-11-04 10:00:00,37.76,37.8,37.7,37.73,162600.0,27.3595,27.3885,27.316,27.3377,162600.0
2011-11-04 10:10:00,37.74,37.8,37.68,37.72,103600.0,27.345,27.3885,27.3015,27.3305,103600.0
2011-11-04 10:20:00,37.72,37.74,37.65,37.7,211000.0,27.3305,27.345,27.2798,27.316,211000.0
2011-11-04 10:30:00,37.69,37.7,37.6,37.63,87300.0,27.3088,27.316,27.2435,27.2653,87300.0
2011-11-04 10:40:00,37.63,37.71,37.62,37.71,84900.0,27.2653,27.3233,27.258,27.3233,84900.0
2011-11-04 10:50:00,37.71,37.74,37.66,37.71,100000.0,27.3233,27.345,27.287,27.3233,100000.0
2011-11-04 11:00:00,37.71,37.74,37.66,37.69,112000.0,27.3233,27.345,27.287,27.3088,112000.0
2011-11-04 11:10:00,37.69,37.72,37.63,37.64,76600.0,27.3088,27.3305,27.2653,27.2725,76600.0
2011-11-04 11:20:00,37.64,37.71,37.61,37.65,96500.0,27.2725,27.3233,27.2508,27.2798,96500.0
2011-11-04 11:30:00,37.65,37.7,37.6,37.7,69500.0,27.2798,27.316,27.2435,27.316,69500.0
2011-11-04 11:40:00,37.7,37.72,37.66,37.66,114500.0,27.316,27.3305,27.287,27.287,114500.0
2011-11-04 11:50:00,37.67,37.72,37.66,37.71,51700.0,27.2943,27.3305,27.287,27.3233,51700.0
2011-11-04 12:00:00,37.71,37.73,37.63,37.65,94300.0,27.3233,27.3377,27.2653,27.2798,94300.0
2011-11-04 12:10:00,37.65,37.69,37.64,37.66,56900.0,27.2798,27.3088,27.2725,27.287,56900.0
2011-11-04 12:20:00,37.66,37.7,37.63,37.67,112000.0,27.287,27.316,27.2653,27.2943,112000.0
2011-11-04 12:30:00,37.67,37.67,37.62,37.63,90300.0,27.2943,27.2943,27.258,27.2653,90300.0
2011-11-04 12:40:00,37.63,37.66,37.6,37.62,51500.0,27.2653,27.287,27.2435,27.258,51500.0
2011-11-04 12:50:00,37.62,37.64,37.61,37.63,32500.0,27.258,27.2725,27.2508,27.2653,32500.0
2011-11-04 13:00:00,37.63,37.66,37.61,37.65,43800.0,27.2653,27.287,27.2508,27.2798,43800.0
2011-11-04 13:10:00,37.64,37.77,37.64,37.74,98200.0,27.2725,27.3667,27.2725,27.345,98200.0
2011-11-04 13:20:00,37.73,37.79,37.73,37.79,86800.0,27.3377,27.3812,27.3377,27.3812,86800.0
2011-11-04 13:30:00,37.79,37.82,37.78,37.81,77200.0,27.3812,27.403,27.374,27.3957,77200.0
2011-11-04 13:40:00,37.82,37.91,37.81,37.86,99500.0,27.403,27.4682,27.3957,27.4319,99500.0
2011-11-04 13:50:00,37.86,37.89,37.85,37.88,71800.0,27.4319,27.4537,27.4247,27.4464,71800.0
2011-11-04 14:00:00,37.88,37.92,37.87,37.92,71900.0,27.4464,27.4754,27.4392,27.4754,71900.0
2011-11-04 14:10:00,37.92,37.94,37.9,37.92,50200.0,27.4754,27.4899,27.4609,27.4754,50200.0
2011-11-04 14:20:00,37.91,37.97,37.9,37.95,54100.0,27.4682,27.5116,27.4609,27.4971,54100.0
2011-11-04 14:30:00,37.95,37.97,37.88,37.9,64900.0,27.4971,27.5116,27.4464,27.4609,64900.0
2011-11-04 14:40:00,37.89,37.94,37.89,37.91,50600.0,27.4537,27.4899,27.4537,27.4682,50600.0
2011-11-04 14:50:00,37.91,37.93,37.86,37.9,60000.0,27.4682,27.4827,27.4319,27.4609,60000.0
2011-11-04 15:00:00,37.9,37.9,37.8,37.82,85600.0,27.4609,27.4609,27.3885,27.403,85600.0
2011-11-04 15:10:00,37.82,37.88,37.81,37.87,99200.0,27.403,27.4464,27.3957,27.4392,99200.0
2011-11-04 15:20:00,37.86,37.93,37.84,37.9,152600.0,27.4319,27.4827,27.4174,27.4609,152600.0
2011-11-04 15:30:00,37.89,37.93,37.82,37.83,130300.0,27.4537,27.4827,27.403,27.4102,130300.0
2011-11-04 15:40:00,37.83,37.92,37.82,37.87,156800.0,27.4102,27.4754,27.403,27.4392,156800.0
2011-11-04 15:50:00,37.88,37.94,37.8,37.92,338400.0,27.4464,27.4899,27.3885,27.4754,338400.0
2011-11-07 09:30:00,37.8,37.92,37.8,37.92,130400.0,27.3885,27.4754,27.3885,27.4754,130400.0
2011-11-07 09:40:00,37.94,38.01,37.92,38.01,139800.0,27.4899,27.5406,27.4754,27.5406,139800.0
2011-11-07 09:50:00,38.01,38.05,37.97,38.0,109200.0,27.5406,27.5696,27.5116,27.5334,109200.0
2011-11-07 10:00:00,38.0,38.0,37.92,37.97,86500.0,27.5334,27.5334,27.4754,27.5116,86500.0
2011-11-07 10:10:00,37.98,37.99,37.84,37.86,104000.0,27.5189,27.5261,27.4174,27.4319,104000.0
2011-11-07 10:20:00,37.86,37.92,37.83,37.83,61100.0,27.4319,27.4754,27.4102,27.4102,61100.0
2011-11-07 10:30:00,37.83,37.84,37.76,37.8,125300.0,27.4102,27.4174,27.3595,27.3885,125300.0
2011-11-07 10:40:00,37.8,37.8,37.73,37.76,93500.0,27.3885,27.3885,27.3377,27.3595,93500.0
2011-11-07 10:50:00,37.75,37.78,37.7,37.73,92300.0,27.3522,27.374,27.316,27.3377,92300.0
2011-11-07 11:00:00,37.73,37.85,37.7,37.77,123500.0,27.3377,27.4247,27.316,27.3667,123500.0
2011-11-07 11:10:00,37.77,37.86,37.76,37.79,129100.0,27.3667,27.4319,27.3595,27.3812,129100.0
2011-11-07 11:20:00,37.79,37.8,37.72,37.77,91200.0,27.3812,27.3885,27.3305,27.3667,91200.0
2011-11-07 11:30:00,37.77,37.82,37.74,37.78,125200.0,27.3667,27.403,27.345,27.374,125200.0
2011-11-07 11:40:00,37.79,37.82,37.73,37.78,106300.0,27.3812,27.403,27.3377,27.374,106300.0
2011-11-07 11:50:00,37.77,37.81,37.71,37.72,85800.0,27.3667,27.3957,27.3233,27.3305,85800.0
2011-11-07 12:00:00,37.72,37.82,37.72,37.76,62100.0,27.3305,27.403,27.3305,27.3595,62100.0
2011-11-07 12:10:00,37.76,37.76,37.67,37.67,131000.0,27.3595,27.3595,27.2943,27.2943,131000.0
2011-11-07 12:20:00,37.66,37.72,37.65,37.66,56500.0,27.287,27.3305,27.2798,27.287,56500.0
2011-11-07 12:30:00,37.65,37.67,37.64,37.67,60400.0,27.2798,27.2943,27.2725,27.2943,60400.0
2011-11-07 12:40:00,37.67,37.72,37.66,37.71,63000.0,27.2943,27.3305,27.287,27.3233,63000.0
2011-11-07 12:50:00,37.71,37.74,37.7,37.71,39900.0,27.3233,27.345,27.316,27.3233,39900.0
2011-11-07 13:00:00,37.71,37.75,37.67,37.74,59100.0,27.3233,27.3522,27.2943,27.345,59100.0
2011-11-07 13:10:00,37.75,37.82,37.74,37.81,72200.0,27.3522,27.403,27.345,27.3957,72200.0
2011-11-07 13:20:00,37.81,37.83,37.8,37.83,46700.0,27.3957,27.4102,27.3885,27.4102,46700.0
2011-11-07 13:30:00,37.83,37.89,37.82,37.87,47000.0,27.4102,27.4537,27.403,27.4392,47000.0
2011-11-07 13:40:00,37.88,37.89,37.87,37.87,43500.0,27.4464,27.4537,27.4392,27.4392,43500.0
2011-11-07 13:50:00,37.87,38.05,37.86,38.05,160100.0,27.4392,27.5696,27.4319,27.5696,160100.0
2011-11-07 14:00:00,38.04,38.07,37.99,38.01,110400.0,27.5624,27.5841,27.5261,27.5406,110400.0
2011-11-07 14:10:00,38.01,38.1,38.01,38.09,143200.0,27.5406,27.6058,27.5406,27.5986,143200.0
2011-11-07 14:20:00,38.08,38.15,38.08,38.09,130400.0,27.5913,27.6421,27.5913,27.5986,130400.0
2011-11-07 14:30:00,38.1,38.15,38.08,38.15,129200.0,27.6058,27.6421,27.5913,27.6421,129200.0
2011-11-07 14:40:00,38.14,38.15,38.11,38.15,124800.0,27.6348,27.6421,27.6131,27.6421,124800.0
2011-11-07 14:50:00,38.15,38.24,38.12,38.22,141400.0,27.6421,27.7073,27.6203,27.6928,141400.0
2011-11-07 15:00:00,38.22,38.27,38.21,38.27,175000.0,27.6928,27.729,27.6855,27.729,175000.0
2011-11-07 15:10:00,38.27,38.31,38.25,38.26,240300.0,27.729,27.758,27.7145,27.7218,240300.0
2011-11-07 15:20:00,38.26,38.27,38.23,38.24,219000.0,27.7218,27.729,27.7,27.7073,219000.0
2011-11-07 15:30:00,38.23,38.34,38.23,38.33,231500.0,27.7,27.7797,27.7,27.7725,231500.0
2011-11-07 15:40:00,38.33,38.37,38.28,38.33,322700.0,27.7725,27.8015,27.7363,27.7725,322700.0
2011-11-07 15:50:00,38.33,38.4,38.31,38.35,449100.0,27.7725,27.8232,27.758,27.787,449100.0
2011-11-08 09:30:00,38.39,38.4,38.2,38.21,259300.0,27.816,27.8232,27.6783,27.6855,259300.0
2011-11-08 09:40:00,38.22,38.43,38.14,38.33,310900.0,27.6928,27.8449,27.6348,27.7725,310900.0
2011-11-08 09:50:00,38.33,38.56,38.32,38.56,158600.0,27.7725,27.9391,27.7652,27.9391,158600.0
2011-11-08 10:00:00,38.56,38.7,38.5,38.66,315800.0,27.9391,28.0406,27.8957,28.0116,315800.0
2011-11-08 10:10:00,38.66,38.82,38.64,38.79,444000.0,28.0116,28.1275,27.9971,28.1058,444000.0
2011-11-08 10:20:00,38.79,38.87,38.64,38.65,215600.0,28.1058,28.1637,27.9971,28.0043,215600.0
2011-11-08 10:30:00,38.64,38.7,38.6,38.7,137000.0,27.9971,28.0406,27.9681,28.0406,137000.0
2011-11-08 10:40:00,38.7,38.73,38.65,38.69,66800.0,28.0406,28.0623,28.0043,28.0333,66800.0
2011-11-08 10:50:00,38.69,38.73,38.6,38.6,145900.0,28.0333,28.0623,27.9681,27.9681,145900.0
2011-11-08 11:00:00,38.61,38.66,38.52,38.55,143400.0,27.9754,28.0116,27.9101,27.9319,143400.0
2011-11-08 11:10:00,38.55,38.58,38.48,38.52,107900.0,27.9319,27.9536,27.8812,27.9101,107900.0
2011-11-08 11:20:00,38.53,38.63,38.47,38.63,82900.0,27.9174,27.9898,27.8739,27.9898,82900.0
2011-11-08 11:30:00,38.63,38.66,38.58,38.65,80600.0,27.9898,28.0116,27.9536,28.0043,80600.0
2011-11-08 11:40:00,38.66,38.79,38.65,38.77,154300.0,28.0116,28.1058,28.0043,28.0913,154300.0
2011-11-08 11:50:00,38.76,38.8,38.65,38.71,80400.0,28.084,28.113,28.0043,28.0478,80400.0
2011-11-08 12:00:00,38.7,38.75,38.66,38.75,42400.0,28.0406,28.0768,28.0116,28.0768,42400.0
2011-11-08 12:10:00,38.75,38.75,38.67,38.72,67500.0,28.0768,28.0768,28.0188,28.0551,67500.0
2011-11-08 12:20:00,38.73,38.75,38.69,38.75,54000.0,28.0623,28.0768,28.0333,28.0768,54000.0
2011-11-08 12:30:00,38.75,38.77,38.72,38.74,85800.0,28.0768,28.0913,28.0551,28.0696,85800.0
2011-11-08 12:40:00,38.74,38.75,38.66,38.69,74900.0,28.0696,28.0768,28.0116,28.0333,74900.0
2011-11-08 12:50:00,38.69,38.7,38.65,38.69,47000.0,28.0333,28.0406,28.0043,28.0333,47000.0
2011-11-08 13:00:00,38.69,38.73,38.66,38.66,40900.0,28.0333,28.0623,28.0116,28.0116,40900.0
2011-11-08 13:10:00,38.66,38.66,38.6,38.63,55400.0,28.0116,28.0116,27.9681,27.9898,55400.0
2011-11-08 13:20:00,38.63,38.74,38.6,38.7,70900.0,27.9898,28.0696,27.9681,28.0406,70900.0
2011-11-08 13:30:00,38.7,38.75,38.69,38.75,32600.0,28.0406,28.0768,28.0333,28.0768,32600.0
2011-11-08 13:40:00,38.76,38.86,38.7,38.84,107100.0,28.084,28.1565,28.0406,28.142,107100.0
2011-11-08 13:50:00,38.85,38.91,38.82,38.9,163200.0,28.1493,28.1927,28.1275,28.1855,163200.0
2011-11-08 14:00:00,38.9,38.91,38.82,38.86,139700.0,28.1855,28.1927,28.1275,28.1565,139700.0
2011-11-08 14:10:00,38.85,38.9,38.81,38.81,91400.0,28.1493,28.1855,28.1203,28.1203,91400.0
2011-11-08 14:20:00,38.81,38.97,38.81,38.97,97700.0,28.1203,28.2362,28.1203,28.2362,97700.0
2011-11-08 14:30:00,38.97,39.0,38.93,38.99,110200.0,28.2362,28.2579,28.2072,28.2507,110200.0
2011-11-08 14:40:00,38.98,38.99,38.93,38.95,109800.0,28.2434,28.2507,28.2072,28.2217,109800.0
2011-11-08 14:50:00,38.94,38.99,38.94,38.98,107900.0,28.2145,28.2507,28.2145,28.2434,107900.0
2011-11-08 15:00:00,38.97,38.98,38.91,38.94,178400.0,28.2362,28.2434,28.1927,28.2145,178400.0
2011-11-08 15:10:00,38.95,38.98,38.93,38.95,316000.0,28.2217,28.2434,28.2072,28.2217,316000.0
2011-11-08 15:20:00,38.95,38.98,38.93,38.96,182000.0,28.2217,28.2434,28.2072,28.229,182000.0
2011-11-08 15:30:00,38.96,39.0,38.96,39.0,237100.0,28.229,28.2579,28.229,28.2579,237100.0
2011-11-08 15:40:00,38.99,39.0,38.96,39.0,276300.0,28.2507,28.2579,28.229,28.2579,276300.0
2011-11-08 15:50:00,38.99,39.04,38.98,38.99,586100.0,28.2507,28.2869,28.2434,28.2507,586100.0
2011-11-09 09:30:00,38.53,38.53,38.2,38.24,334500.0,27.9174,27.9174,27.6783,27.7073,334500.0
2011-11-09 09:40:00,38.24,38.32,38.18,38.28,311600.0,27.7073,27.7652,27.6638,27.7363,311600.0
2011-11-09 09:50:00,38.29,38.3,38.17,38.25,174500.0,27.7435,27.7507,27.6566,27.7145,174500.0
2011-11-09 10:00:00,38.25,38.38,38.25,38.34,214200.0,27.7145,27.8087,27.7145,27.7797,214200.0
2011-11-09 10:10:00,38.34,38.43,38.32,38.34,172800.0,27.7797,27.8449,27.7652,27.7797,172800.0
2011-11-09 10:20:00,38.33,38.4,38.21,38.24,240400.0,27.7725,27.8232,27.6855,27.7073,240400.0
2011-11-09 10:30:00,38.23,38.24,38.12,38.17,226600.0,27.7,27.7073,27.6203,27.6566,226600.0
2011-11-09 10:40:00,38.17,38.45,38.16,38.4,214500.0,27.6566,27.8594,27.6493,27.8232,214500.0
2011-11-09 10:50:00,38.4,38.45,38.38,38.42,98600.0,27.8232,27.8594,27.8087,27.8377,98600.0
2011-11-09 11:00:00,38.41,38.41,38.33,38.38,81100.0,27.8304,27.8304,27.7725,27.8087,81100.0
2011-11-09 11:10:00,38.37,38.44,38.35,38.39,143700.0,27.8015,27.8522,27.787,27.816,143700.0
2011-11-09 11:20:00,38.39,38.39,38.32,38.32,134100.0,27.816,27.816,27.7652,27.7652,134100.0
2011-11-09 11:30:00,38.33,38.36,38.27,38.29,119100.0,27.7725,27.7942,27.729,27.7435,119100.0
2011-11-09 11:40:00,38.3,38.32,38.23,38.3,120200.0,27.7507,27.7652,27.7,27.7507,120200.0
2011-11-09 11:50:00,38.3,38.34,38.27,38.3,120700.0,27.7507,27.7797,27.729,27.7507,120700.0
2011-11-09 12:00:00,38.3,38.31,38.25,38.27,83300.0,27.7507,27.758,27.7145,27.729,83300.0
2011-11-09 12:10:00,38.27,38.3,38.26,38.29,76800.0,27.729,27.7507,27.7218,27.7435,76800.0
2011-11-09 12:20:00,38.29,38.3,38.23,38.24,122900.0,27.7435,27.7507,27.7,27.7073,122900.0
2011-11-09 12:30:00,38.23,38.26,38.22,38.22,102800.0,27.7,27.7218,27.6928,27.6928,102800.0
2011-11-09 12:40:00,38.22,38.24,38.2,38.23,103900.0,27.6928,27.7073,27.6783,27.7,103900.0
2011-11-09 12:50:00,38.22,38.26,38.19,38.22,113900.0,27.6928,27.7218,27.671,27.6928,113900.0
2011-11-09 13:00:00,38.22,38.22,38.16,38.19,158500.0,27.6928,27.6928,27.6493,27.671,158500.0
2011-11-09 13:10:00,38.18,38.18,38.1,38.12,150700.0,27.6638,27.6638,27.6058,27.6203,150700.0
2011-11-09 13:20:00,38.12,38.15,38.1,38.1,93500.0,27.6203,27.6421,27.6058,27.6058,93500.0
2011-11-09 13:30:00,38.11,38.11,38.05,38.08,185400.0,27.6131,27.6131,27.5696,27.5913,185400.0
2011-11-09 13:40:00,38.08,38.09,38.01,38.03,121400.0,27.5913,27.5986,27.5406,27.5551,121400.0
2011-11-09 13:50:00,38.02,38.03,37.93,37.94,186900.0,27.5479,27.5551,27.4827,27.4899,186900.0
2011-11-09 14:00:00,37.93,37.94,37.75,37.77,298400.0,27.4827,27.4899,27.3522,27.3667,298400.0
2011-11-09 14:10:00,37.77,37.81,37.75,37.78,164800.0,27.3667,27.3957,27.3522,27.374,164800.0
2011-11-09 14:20:00,37.78,37.85,37.69,37.78,309800.0,27.374,27.4247,27.3088,27.374,309800.0
2011-11-09 14:30:00,37.78,37.89,37.73,37.88,256000.0,27.374,27.4537,27.3377,27.4464,256000.0
2011-11-09 14:40:00,37.88,37.97,37.82,37.88,219000.0,27.4464,27.5116,27.403,27.4464,219000.0
2011-11-09 14:50:00,37.88,37.95,37.85,37.86,164900.0,27.4464,27.4971,27.4247,27.4319,164900.0
2011-11-09 15:00:00,37.85,37.97,37.84,37.94,178300.0,27.4247,27.5116,27.4174,27.4899,178300.0
2011-11-09 15:10:00,37.94,38.02,37.9,37.98,246500.0,27.4899,27.5479,27.4609,27.5189,246500.0
2011-11-09 15:20:00,37.99,38.05,37.94,37.95,208700.0,27.5261,27.5696,27.4899,27.4971,208700.0
2011-11-09 15:30:00,37.96,37.96,37.85,37.85,305200.0,27.5044,27.5044,27.4247,27.4247,305200.0
2011-11-09 15:40:00,37.86,37.92,37.8,37.83,501300.0,27.4319,27.4754,27.3885,27.4102,501300.0
2011-11-09 15:50:00,37.82,37.95,37.8,37.86,778300.0,27.403,27.4971,27.3885,27.4319,778300.0
2011-11-10 09:30:00,37.71,37.81,37.51,37.54,272200.0,27.6829,27.7563,27.536,27.5581,272200.0
2011-11-10 09:40:00,37.54,37.55,37.43,37.45,263300.0,27.5581,27.5654,27.4773,27.492,263300.0
2011-11-10 09:50:00,37.45,37.52,37.45,37.47,126600.0,27.492,27.5434,27.492,27.5067,126600.0
2011-11-10 10:00:00,37.48,37.53,37.43,37.45,182600.0,27.514,27.5507,27.4773,27.492,182600.0
2011-11-10 10:10:00,37.45,37.51,37.43,37.45,152400.0,27.492,27.536,27.4773,27.492,152400.0
2011-11-10 10:20:00,37.45,37.47,37.41,37.42,191100.0,27.492,27.5067,27.4626,27.47,191100.0
2011-11-10 10:30:00,37.42,37.43,37.29,37.32,141000.0,27.47,27.4773,27.3745,27.3966,141000.0
2011-11-10 10:40:00,37.32,37.33,37.2,37.21,205600.0,27.3966,27.4039,27.3085,27.3158,205600.0
2011-11-10 10:50:00,37.21,37.27,37.21,37.25,170700.0,27.3158,27.3599,27.3158,27.3452,170700.0
2011-11-10 11:00:00,37.25,37.3,37.23,37.24,151700.0,27.3452,27.3819,27.3305,27.3378,151700.0
2011-11-10 11:10:00,37.24,37.29,37.2,37.24,126700.0,27.3378,27.3745,27.3085,27.3378,126700.0
2011-11-10 11:20:00,37.25,37.3,37.22,37.22,73400.0,27.3452,27.3819,27.3232,27.3232,73400.0
2011-11-10 11:30:00,37.22,37.3,37.21,37.22,132500.0,27.3232,27.3819,27.3158,27.3232,132500.0
2011-11-10 11:40:00,37.23,37.37,37.23,37.34,195100.0,27.3305,27.4333,27.3305,27.4112,195100.0
2011-11-10 11:50:00,37.33,37.39,37.32,37.38,133100.0,27.4039,27.448,27.3966,27.4406,133100.0
2011-11-10 12:00:00,37.38,37.4,37.27,37.28,251400.0,27.4406,27.4553,27.3599,27.3672,251400.0
2011-11-10 12:10:00,37.28,37.28,37.22,37.24,297500.0,27.3672,27.3672,27.3232,27.3378,297500.0
2011-11-10 12:20:00,37.24,37.25,37.2,37.2,69300.0,27.3378,27.3452,27.3085,27.3085,69300.0
2011-11-10 12:30:00,37.21,37.26,37.18,37.25,186800.0,27.3158,27.3525,27.2938,27.3452,186800.0
2011-11-10 12:40:00,37.25,37.26,37.21,37.24,104800.0,27.3452,27.3525,27.3158,27.3378,104800.0
2011-11-10 12:50:00,37.24,37.27,37.23,37.25,119500.0,27.3378,27.3599,27.3305,27.3452,119500.0
2011-11-10 13:00:00,37.26,37.26,37.24,37.26,192800.0,27.3525,27.3525,27.3378,27.3525,192800.0
2011-11-10 13:10:00,37.26,37.34,37.26,37.33,294000.0,27.3525,27.4112,27.3525,27.4039,294000.0
2011-11-10 13:20:00,37.34,37.34,37.3,37.31,138000.0,27.4112,27.4112,27.3819,27.3892,138000.0
2011-11-10 13:30:00,37.31,37.33,37.3,37.33,170900.0,27.3892,27.4039,27.3819,27.4039,170900.0
2011-11-10 13:40:00,37.33,37.4,37.3,37.3,179100.0,27.4039,27.4553,27.3819,27.3819,179100.0
2011-11-10 13:50:00,37.3,37.31,37.27,37.28,201000.0,27.3819,27.3892,27.3599,27.3672,201000.0
2011-11-10 14:00:00,37.29,37.29,37.21,37.23,167400.0,27.3745,27.3745,27.3158,27.3305,167400.0
2011-11-10 14:10:00,37.24,37.26,37.23,37.25,101200.0,27.3378,27.3525,27.3305,27.3452,101200.0
2011-11-10 14:20:00,37.25,37.26,37.2,37.21,196200.0,27.3452,27.3525,27.3085,27.3158,196200.0
2011-11-10 14:30:00,37.22,37.26,37.18,37.24,157300.0,27.3232,27.3525,27.2938,27.3378,157300.0
2011-11-10 14:40:00,37.24,37.26,37.23,37.24,249200.0,27.3378,27.3525,27.3305,27.3378,249200.0
2011-11-10 14:50:00,37.23,37.25,37.19,37.2,104900.0,27.3305,27.3452,27.3011,27.3085,104900.0
2011-11-10 15:00:00,37.2,37.25,37.19,37.2,141100.0,27.3085,27.3452,27.3011,27.3085,141100.0
2011-11-10 15:10:00,37.2,37.25,37.19,37.2,150300.0,27.3085,27.3452,27.3011,27.3085,150300.0
2011-11-10 15:20:00,37.2,37.27,37.19,37.24,405300.0,27.3085,27.3599,27.3011,27.3378,405300.0
2011-11-10 15:30:00,37.25,37.27,37.2,37.24,292200.0,27.3452,27.3599,27.3085,27.3378,292200.0
2011-11-10 15:40:00,37.25,37.26,37.2,37.24,307300.0,27.3452,27.3525,27.3085,27.3378,307300.0
2011-11-10 15:50:00,37.24,37.28,37.2,37.24,901200.0,27.3378,27.3672,27.3085,27.3378,901200.0
2011-11-11 09:30:00,37.6,37.8,37.54,37.67,180400.0,27.6021,27.7489,27.5581,27.6535,180400.0
2011-11-11 09:40:00,37.67,37.8,37.65,37.79,130900.0,27.6535,27.7489,27.6388,27.7416,130900.0
2011-11-11 09:50:00,37.79,37.81,37.71,37.72,125000.0,27.7416,27.7563,27.6829,27.6902,125000.0
2011-11-11 10:00:00,37.73,37.81,37.73,37.78,119700.0,27.6975,27.7563,27.6975,27.7343,119700.0
2011-11-11 10:10:00,37.78,37.8,37.73,37.74,71800.0,27.7343,27.7489,27.6975,27.7049,71800.0
2011-11-11 10:20:00,37.74,37.78,37.72,37.76,65500.0,27.7049,27.7343,27.6902,27.7196,65500.0
2011-11-11 10:30:00,37.77,37.85,37.77,37.85,194300.0,27.7269,27.7856,27.7269,27.7856,194300.0
2011-11-11 10:40:00,37.84,37.9,37.82,37.88,81100.0,27.7783,27.8223,27.7636,27.8077,81100.0
2011-11-11 10:50:00,37.88,37.89,37.81,37.82,147900.0,27.8077,27.815,27.7563,27.7636,147900.0
2011-11-11 11:00:00,37.82,37.85,37.8,37.82,58000.0,27.7636,27.7856,27.7489,27.7636,58000.0
2011-11-11 11:10:00,37.83,37.84,37.78,37.8,108400.0,27.771,27.7783,27.7343,27.7489,108400.0
2011-11-11 11:20:00,37.8,37.83,37.77,37.8,60300.0,27.7489,27.771,27.7269,27.7489,60300.0
2011-11-11 11:30:00,37.8,37.81,37.77,37.78,44700.0,27.7489,27.7563,27.7269,27.7343,44700.0
2011-11-11 11:40:00,37.79,37.82,37.77,37.82,77100.0,27.7416,27.7636,27.7269,27.7636,77100.0
2011-11-11 11:50:00,37.81,37.82,37.75,37.77,38000.0,27.7563,27.7636,27.7122,27.7269,38000.0
2011-11-11 12:00:00,37.77,37.8,37.76,37.78,49700.0,27.7269,27.7489,27.7196,27.7343,49700.0
2011-11-11 12:10:00,37.78,37.79,37.7,37.7,133900.0,27.7343,27.7416,27.6755,27.6755,133900.0
2011-11-11 12:20:00,37.71,37.72,37.7,37.72,70300.0,27.6829,27.6902,27.6755,27.6902,70300.0
2011-11-11 12:30:00,37.71,37.72,37.7,37.7,33800.0,27.6829,27.6902,27.6755,27.6755,33800.0
2011-11-11 12:40:00,37.7,37.75,37.68,37.73,74200.0,27.6755,27.7122,27.6608,27.6975,74200.0
2011-11-11 12:50:00,37.73,37.78,37.72,37.78,60000.0,27.6975,27.7343,27.6902,27.7343,60000.0
2011-11-11 13:00:00,37.77,37.82,37.77,37.82,40000.0,27.7269,27.7636,27.7269,27.7636,40000.0
2011-11-11 13:10:00,37.82,37.83,37.79,37.81,35100.0,27.7636,27.771,27.7416,27.7563,35100.0
2011-11-11 13:20:00,37.8,37.83,37.8,37.81,46600.0,27.7489,27.771,27.7489,27.7563,46600.0
2011-11-11 13:30:00,37.82,37.85,37.82,37.84,74900.0,27.7636,27.7856,27.7636,27.7783,74900.0
2011-11-11 13:40:00,37.85,37.87,37.82,37.86,53000.0,27.7856,27.8003,27.7636,27.793,53000.0
2011-11-11 13:50:00,37.87,37.89,37.86,37.86,93300.0,27.8003,27.815,27.793,27.793,93300.0
2011-11-11 14:00:00,37.86,37.87,37.84,37.85,73600.0,27.793,27.8003,27.7783,27.7856,73600.0
2011-11-11 14:10:00,37.84,37.9,37.84,37.89,89900.0,27.7783,27.8223,27.7783,27.815,89900.0
2011-11-11 14:20:00,37.89,37.9,37.87,37.87,70500.0,27.815,27.8223,27.8003,27.8003,70500.0
2011-11-11 14:30:00,37.87,37.92,37.87,37.87,100500.0,27.8003,27.837,27.8003,27.8003,100500.0
2011-11-11 14:40:00,37.87,37.9,37.86,37.87,61900.0,27.8003,27.8223,27.793,27.8003,61900.0
2011-11-11 14:50:00,37.88,37.88,37.84,37.85,78500.0,27.8077,27.8077,27.7783,27.7856,78500.0
2011-11-11 15:00:00,37.84,37.89,37.82,37.87,150000.0,27.7783,27.815,27.7636,27.8003,150000.0
2011-11-11 15:10:00,37.87,37.88,37.82,37.87,95700.0,27.8003,27.8077,27.7636,27.8003,95700.0
2011-11-11 15:20:00,37.88,37.88,37.81,37.86,150000.0,27.8077,27.8077,27.7563,27.793,150000.0
2011-11-11 15:30:00,37.87,37.88,37.8,37.81,182700.0,27.8003,27.8077,27.7489,27.7563,182700.0
2011-11-11 15:40:00,37.8,37.83,37.76,37.82,199300.0,27.7489,27.771,27.7196,27.7636,199300.0
2011-11-11 15:50:00,37.82,37.86,37.81,37.82,450600.0,27.7636,27.793,27.7563,27.7636,450600.0
2011-11-14 09:30:00,37.62,37.64,37.47,37.61,154300.0,27.6168,27.6315,27.5067,27.6095,154300.0
2011-11-14 09:40:00,37.61,37.64,37.47,37.52,66300.0,27.6095,27.6315,27.5067,27.5434,66300.0
2011-11-14 09:50:00,37.51,37.51,37.45,37.49,100300.0,27.536,27.536,27.492,27.5214,100300.0
2011-11-14 10:00:00,37.49,37.63,37.44,37.6,87400.0,27.5214,27.6241,27.4847,27.6021,87400.0
2011-11-14 10:10:00,37.59,37.62,37.5,37.51,55400.0,27.5948,27.6168,27.5287,27.536,55400.0
2011-11-14 10:20:00,37.51,37.57,37.5,37.54,42300.0,27.536,27.5801,27.5287,27.5581,42300.0
2011-11-14 10:30:00,37.55,37.57,37.51,37.54,90900.0,27.5654,27.5801,27.536,27.5581,90900.0
2011-11-14 10:40:00,37.54,37.59,37.5,37.59,77300.0,27.5581,27.5948,27.5287,27.5948,77300.0
2011-11-14 10:50:00,37.58,37.69,37.57,37.69,85700.0,27.5874,27.6682,27.5801,27.6682,85700.0
2011-11-14 11:00:00,37.7,37.77,37.69,37.74,77900.0,27.6755,27.7269,27.6682,27.7049,77900.0
2011-11-14 11:10:00,37.74,37.74,37.65,37.71,63400.0,27.7049,27.7049,27.6388,27.6829,63400.0
2011-11-14 11:20:00,37.7,37.75,37.69,37.69,79500.0,27.6755,27.7122,27.6682,27.6682,79500.0
2011-11-14 11:30:00,37.69,37.75,37.67,37.72,73200.0,27.6682,27.7122,27.6535,27.6902,73200.0
2011-11-14 11:40:00,37.71,37.71,37.6,37.66,81200.0,27.6829,27.6829,27.6021,27.6462,81200.0
2011-11-14 11:50:00,37.65,37.68,37.56,37.63,91900.0,27.6388,27.6608,27.5727,27.6241,91900.0
2011-11-14 12:00:00,37.63,37.66,37.6,37.66,53400.0,27.6241,27.6462,27.6021,27.6462,53400.0
2011-11-14 12:10:00,37.66,37.66,37.58,37.6,87100.0,27.6462,27.6462,27.5874,27.6021,87100.0
2011-11-14 12:20:00,37.59,37.63,37.55,37.55,72700.0,27.5948,27.6241,27.5654,27.5654,72700.0
2011-11-14 12:30:00,37.55,37.61,37.55,37.61,98200.0,27.5654,27.6095,27.5654,27.6095,98200.0
2011-11-14 12:40:00,37.6,37.64,37.6,37.6,54200.0,27.6021,27.6315,27.6021,27.6021,54200.0
2011-11-14 12:50:00,37.6,37.61,37.55,37.59,80700.0,27.6021,27.6095,27.5654,27.5948,80700.0
2011-11-14 13:00:00,37.58,37.6,37.56,37.58,42600.0,27.5874,27.6021,27.5727,27.5874,42600.0
2011-11-14 13:10:00,37.59,37.63,37.56,37.58,41100.0,27.5948,27.6241,27.5727,27.5874,41100.0
2011-11-14 13:20:00,37.58,37.6,37.55,37.6,28100.0,27.5874,27.6021,27.5654,27.6021,28100.0
2011-11-14 13:30:00,37.59,37.64,37.59,37.6,46100.0,27.5948,27.6315,27.5948,27.6021,46100.0
2011-11-14 13:40:00,37.61,37.65,37.59,37.62,46200.0,27.6095,27.6388,27.5948,27.6168,46200.0
2011-11-14 13:50:00,37.61,37.63,37.56,37.62,57100.0,27.6095,27.6241,27.5727,27.6168,57100.0
2011-11-14 14:00:00,37.63,37.64,37.59,37.61,51300.0,27.6241,27.6315,27.5948,27.6095,51300.0
2011-11-14 14:10:00,37.62,37.66,37.59,37.59,38800.0,27.6168,27.6462,27.5948,27.5948,38800.0
2011-11-14 14:20:00,37.59,37.6,37.55,37.57,47700.0,27.5948,27.6021,27.5654,27.5801,47700.0
2011-11-14 14:30:00,37.56,37.6,37.56,37.59,45100.0,27.5727,27.6021,27.5727,27.5948,45100.0
2011-11-14 14:40:00,37.59,37.61,37.57,37.58,49000.0,27.5948,27.6095,27.5801,27.5874,49000.0
2011-11-14 14:50:00,37.57,37.6,37.55,37.55,76900.0,27.5801,27.6021,27.5654,27.5654,76900.0
2011-11-14 15:00:00,37.55,37.6,37.55,37.59,84400.0,27.5654,27.6021,27.5654,27.5948,84400.0
2011-11-14 15:10:00,37.59,37.62,37.56,37.6,152600.0,27.5948,27.6168,27.5727,27.6021,152600.0
2011-11-14 15:20:00,37.6,37.66,37.59,37.63,106100.0,27.6021,27.6462,27.5948,27.6241,106100.0
2011-11-14 15:30:00,37.62,37.67,37.62,37.65,135800.0,27.6168,27.6535,27.6168,27.6388,135800.0
2011-11-14 15:40:00,37.65,37.73,37.64,37.73,308300.0,27.6388,27.6975,27.6315,27.6975,308300.0
2011-11-14 15:50:00,37.72,37.75,37.65,37.66,514800.0,27.6902,27.7122,27.6388,27.6462,514800.0
2011-11-15 09:30:00,37.61,37.8,37.6,37.78,186700.0,27.6095,27.7489,27.6021,27.7343,186700.0
2011-11-15 09:40:00,37.78,37.78,37.7,37.72,139400.0,27.7343,27.7343,27.6755,27.6902,139400.0
2011-11-15 09:50:00,37.71,37.75,37.64,37.65,180500.0,27.6829,27.7122,27.6315,27.6388,180500.0
2011-11-15 10:00:00,37.64,37.65,37.49,37.49,104100.0,27.6315,27.6388,27.5214,27.5214,104100.0
2011-11-15 10:10:00,37.5,37.52,37.42,37.45,119900.0,27.5287,27.5434,27.47,27.492,119900.0
2011-11-15 10:20:00,37.46,37.56,37.45,37.55,145700.0,27.4993,27.5727,27.492,27.5654,145700.0
2011-11-15 10:30:00,37.55,37.6,37.51,37.55,75800.0,27.5654,27.6021,27.536,27.5654,75800.0
2011-11-15 10:40:00,37.55,37.6,37.51,37.52,49900.0,27.5654,27.6021,27.536,27.5434,49900.0
2011-11-15 10:50:00,37.51,37.51,37.41,37.41,59000.0,27.536,27.536,27.4626,27.4626,59000.0
2011-11-15 11:00:00,37.41,37.5,37.4,37.45,67500.0,27.4626,27.5287,27.4553,27.492,67500.0
2011-11-15 11:10:00,37.45,37.52,37.45,37.47,77300.0,27.492,27.5434,27.492,27.5067,77300.0
2011-11-15 11:20:00,37.46,37.49,37.43,37.46,66800.0,27.4993,27.5214,27.4773,27.4993,66800.0
2011-11-15 11:30:00,37.46,37.48,37.4,37.4,115900.0,27.4993,27.514,27.4553,27.4553,115900.0
2011-11-15 11:40:00,37.4,37.43,37.36,37.38,67600.0,27.4553,27.4773,27.4259,27.4406,67600.0
2011-11-15 11:50:00,37.37,37.45,37.36,37.41,71300.0,27.4333,27.492,27.4259,27.4626,71300.0
2011-11-15 12:00:00,37.41,37.55,37.4,37.52,51300.0,27.4626,27.5654,27.4553,27.5434,51300.0
2011-11-15 12:10:00,37.52,37.57,37.51,37.52,55000.0,27.5434,27.5801,27.536,27.5434,55000.0
2011-11-15 12:20:00,37.52,37.58,37.51,37.53,71000.0,27.5434,27.5874,27.536,27.5507,71000.0
2011-11-15 12:30:00,37.53,37.65,37.52,37.63,108000.0,27.5507,27.6388,27.5434,27.6241,108000.0
2011-11-15 12:40:00,37.63,37.65,37.57,37.57,46500.0,27.6241,27.6388,27.5801,27.5801,46500.0
2011-11-15 12:50:00,37.58,37.61,37.55,37.61,48100.0,27.5874,27.6095,27.5654,27.6095,48100.0
2011-11-15 13:00:00,37.6,37.65,37.59,37.64,87600.0,27.6021,27.6388,27.5948,27.6315,87600.0
2011-11-15 13:10:00,37.64,37.64,37.58,37.58,83600.0,27.6315,27.6315,27.5874,27.5874,83600.0
2011-11-15 13:20:00,37.58,37.62,37.55,37.62,69000.0,27.5874,27.6168,27.5654,27.6168,69000.0
2011-11-15 13:30:00,37.62,37.71,37.61,37.7,87600.0,27.6168,27.6829,27.6095,27.6755,87600.0
2011-11-15 13:40:00,37.69,37.72,37.66,37.66,42200.0,27.6682,27.6902,27.6462,27.6462,42200.0
2011-11-15 13:50:00,37.67,37.69,37.66,37.67,39200.0,27.6535,27.6682,27.6462,27.6535,39200.0
2011-11-15 14:00:00,37.68,37.7,37.66,37.69,46000.0,27.6608,27.6755,27.6462,27.6682,46000.0
2011-11-15 14:10:00,37.68,37.73,37.65,37.65,81000.0,27.6608,27.6975,27.6388,27.6388,81000.0
2011-11-15 14:20:00,37.65,37.67,37.63,37.65,49700.0,27.6388,27.6535,27.6241,27.6388,49700.0
2011-11-15 14:30:00,37.65,37.66,37.61,37.62,103100.0,27.6388,27.6462,27.6095,27.6168,103100.0
2011-11-15 14:40:00,37.63,37.65,37.62,37.63,61300.0,27.6241,27.6388,27.6168,27.6241,61300.0
2011-11-15 14:50:00,37.63,37.66,37.63,37.65,67700.0,27.6241,27.6462,27.6241,27.6388,67700.0
2011-11-15 15:00:00,37.64,37.7,37.63,37.66,93800.0,27.6315,27.6755,27.6241,27.6462,93800.0
2011-11-15 15:10:00,37.67,37.69,37.63,37.63,76500.0,27.6535,27.6682,27.6241,27.6241,76500.0
2011-11-15 15:20:00,37.64,37.72,37.64,37.71,93600.0,27.6315,27.6902,27.6315,27.6829,93600.0
2011-11-15 15:30:00,37.71,37.72,37.63,37.65,168300.0,27.6829,27.6902,27.6241,27.6388,168300.0
2011-11-15 15:40:00,37.66,37.68,37.62,37.68,261600.0,27.6462,27.6608,27.6168,27.6608,261600.0
2011-11-15 15:50:00,37.68,37.69,37.63,37.64,425100.0,27.6608,27.6682,27.6241,27.6315,425100.0
2011-11-16 09:30:00,37.52,37.52,37.19,37.22,212200.0,27.5434,27.5434,27.3011,27.3232,212200.0
2011-11-16 09:40:00,37.22,37.27,37.19,37.22,94100.0,27.3232,27.3599,27.3011,27.3232,94100.0
2011-11-16 09:50:00,37.22,37.3,37.22,37.29,117300.0,27.3232,27.3819,27.3232,27.3745,117300.0
2011-11-16 10:00:00,37.3,37.31,37.16,37.22,146200.0,27.3819,27.3892,27.2791,27.3232,146200.0
2011-11-16 10:10:00,37.21,37.33,37.2,37.32,131300.0,27.3158,27.4039,27.3085,27.3966,131300.0
2011-11-16 10:20:00,37.32,37.33,37.18,37.19,118100.0,27.3966,27.4039,27.2938,27.3011,118100.0
2011-11-16 10:30:00,37.2,37.25,37.15,37.25,107400.0,27.3085,27.3452,27.2718,27.3452,107400.0
2011-11-16 10:40:00,37.25,37.32,37.21,37.3,123300.0,27.3452,27.3966,27.3158,27.3819,123300.0
2011-11-16 10:50:00,37.3,37.34,37.29,37.3,80900.0,27.3819,27.4112,27.3745,27.3819,80900.0
2011-11-16 11:00:00,37.31,37.4,37.31,37.4,87800.0,27.3892,27.4553,27.3892,27.4553,87800.0
2011-11-16 11:10:00,37.4,37.45,37.38,37.45,97100.0,27.4553,27.492,27.4406,27.492,97100.0
2011-11-16 11:20:00,37.45,37.45,37.36,37.36,78800.0,27.492,27.492,27.4259,27.4259,78800.0
2011-11-16 11:30:00,37.37,37.39,37.3,37.32,103700.0,27.4333,27.448,27.3819,27.3966,103700.0
2011-11-16 11:40:00,37.32,37.33,37.29,37.3,144800.0,27.3966,27.4039,27.3745,27.3819,144800.0
2011-11-16 11:50:00,37.3,37.31,37.28,37.29,60400.0,27.3819,27.3892,27.3672,27.3745,60400.0
2011-11-16 12:00:00,37.29,37.32,37.26,37.3,104000.0,27.3745,27.3966,27.3525,27.3819,104000.0
2011-11-16 12:10:00,37.3,37.33,37.28,37.33,67100.0,27.3819,27.4039,27.3672,27.4039,67100.0
2011-11-16 12:20:00,37.33,37.33,37.29,37.29,78000.0,27.4039,27.4039,27.3745,27.3745,78000.0
2011-11-16 12:30:00,37.3,37.35,37.29,37.35,87000.0,27.3819,27.4186,27.3745,27.4186,87000.0
2011-11-16 12:40:00,37.35,37.39,37.33,37.34,63300.0,27.4186,27.448,27.4039,27.4112,63300.0
2011-11-16 12:50:00,37.33,37.35,37.29,37.34,53200.0,27.4039,27.4186,27.3745,27.4112,53200.0
2011-11-16 13:00:00,37.34,37.4,37.34,37.4,78500.0,27.4112,27.4553,27.4112,27.4553,78500.0
2011-11-16 13:10:00,37.39,37.4,37.35,37.36,60800.0,27.448,27.4553,27.4186,27.4259,60800.0
2011-11-16 13:20:00,37.36,37.44,37.36,37.43,61300.0,27.4259,27.4847,27.4259,27.4773,61300.0
2011-11-16 13:30:00,37.43,37.47,37.42,37.47,55200.0,27.4773,27.5067,27.47,27.5067,55200.0
2011-11-16 13:40:00,37.47,37.48,37.42,37.45,136300.0,27.5067,27.514,27.47,27.492,136300.0
2011-11-16 13:50:00,37.45,37.47,37.41,37.42,74700.0,27.492,27.5067,27.4626,27.47,74700.0
2011-11-16 14:00:00,37.42,37.44,37.4,37.41,49100.0,27.47,27.4847,27.4553,27.4626,49100.0
2011-11-16 14:10:00,37.42,37.42,37.36,37.4,76100.0,27.47,27.47,27.4259,27.4553,76100.0
2011-11-16 14:20:00,37.39,37.48,37.39,37.46,62000.0,27.448,27.514,27.448,27.4993,62000.0
2011-11-16 14:30:00,37.46,37.47,37.41,37.41,99400.0,27.4993,27.5067,27.4626,27.4626,99400.0
2011-11-16 14:40:00,37.41,37.42,37.29,37.3,190700.0,27.4626,27.47,27.3745,27.3819,190700.0
2011-11-16 14:50:00,37.3,37.31,37.25,37.29,151300.0,27.3819,27.3892,27.3452,27.3745,151300.0
2011-11-16 15:00:00,37.29,37.32,37.24,37.27,141900.0,27.3745,27.3966,27.3378,27.3599,141900.0
2011-11-16 15:10:00,37.27,37.27,37.06,37.09,372400.0,27.3599,27.3599,27.2057,27.2277,372400.0
2011-11-16 15:20:00,37.08,37.1,36.99,37.01,273600.0,27.2204,27.2351,27.1543,27.169,273600.0
2011-11-16 15:30:00,37.01,37.02,36.86,36.97,392600.0,27.169,27.1763,27.0589,27.1396,392600.0
2011-11-16 15:40:00,36.96,37.01,36.92,36.93,365500.0,27.1323,27.169,27.1029,27.1103,365500.0
2011-11-16 15:50:00,36.92,36.94,36.8,36.84,766700.0,27.1029,27.1176,27.0148,27.0442,766700.0
2011-11-17 09:30:00,36.9,36.94,36.75,36.75,160500.0,27.0882,27.1176,26.9781,26.9781,160500.0
2011-11-17 09:40:00,36.75,36.79,36.65,36.72,135700.0,26.9781,27.0075,26.9047,26.9561,135700.0
2011-11-17 09:50:00,36.72,36.82,36.72,36.8,93800.0,26.9561,27.0295,26.9561,27.0148,93800.0
2011-11-17 10:00:00,36.79,36.87,36.71,36.85,175200.0,27.0075,27.0662,26.9488,27.0515,175200.0
2011-11-17 10:10:00,36.85,36.89,36.8,36.87,116800.0,27.0515,27.0809,27.0148,27.0662,116800.0
2011-11-17 10:20:00,36.88,36.97,36.85,36.97,124100.0,27.0736,27.1396,27.0515,27.1396,124100.0
2011-11-17 10:30:00,36.96,37.04,36.86,36.97,109700.0,27.1323,27.191,27.0589,27.1396,109700.0
2011-11-17 10:40:00,36.97,37.03,36.95,36.97,83200.0,27.1396,27.1837,27.1249,27.1396,83200.0
2011-11-17 10:50:00,36.97,37.03,36.95,36.95,95300.0,27.1396,27.1837,27.1249,27.1249,95300.0
2011-11-17 11:00:00,36.95,36.99,36.91,36.92,77000.0,27.1249,27.1543,27.0956,27.1029,77000.0
2011-11-17 11:10:00,36.91,36.98,36.89,36.97,161500.0,27.0956,27.147,27.0809,27.1396,161500.0
2011-11-17 11:20:00,36.97,37.0,36.91,36.96,81000.0,27.1396,27.1617,27.0956,27.1323,81000.0
2011-11-17 11:30:00,36.96,37.06,36.96,37.05,87000.0,27.1323,27.2057,27.1323,27.1984,87000.0
2011-11-17 11:40:00,37.05,37.1,37.03,37.04,64100.0,27.1984,27.2351,27.1837,27.191,64100.0
2011-11-17 11:50:00,37.03,37.08,37.03,37.08,62000.0,27.1837,27.2204,27.1837,27.2204,62000.0
2011-11-17 12:00:00,37.08,37.09,36.99,37.01,67800.0,27.2204,27.2277,27.1543,27.169,67800.0
2011-11-17 12:10:00,37.0,37.01,36.93,36.97,110600.0,27.1617,27.169,27.1103,27.1396,110600.0
2011-11-17 12:20:00,36.97,36.97,36.89,36.9,58700.0,27.1396,27.1396,27.0809,27.0882,58700.0
2011-11-17 12:30:00,36.89,36.89,36.63,36.68,222100.0,27.0809,27.0809,26.89,26.9267,222100.0
2011-11-17 12:40:00,36.68,36.69,36.57,36.64,251300.0,26.9267,26.9341,26.846,26.8974,251300.0
2011-11-17 12:50:00,36.63,36.7,36.58,36.7,101300.0,26.89,26.9414,26.8533,26.9414,101300.0
2011-11-17 13:00:00,36.69,36.7,36.59,36.62,107300.0,26.9341,26.9414,26.8607,26.8827,107300.0
2011-11-17 13:10:00,36.62,36.75,36.59,36.74,138700.0,26.8827,26.9781,26.8607,26.9708,138700.0
2011-11-17 13:20:00,36.74,36.75,36.68,36.71,145800.0,26.9708,26.9781,26.9267,26.9488,145800.0
2011-11-17 13:30:00,36.71,36.71,36.62,36.65,76000.0,26.9488,26.9488,26.8827,26.9047,76000.0
2011-11-17 13:40:00,36.64,36.68,36.57,36.62,64700.0,26.8974,26.9267,26.846,26.8827,64700.0
2011-11-17 13:50:00,36.61,36.67,36.51,36.63,152600.0,26.8754,26.9194,26.8019,26.89,152600.0
2011-11-17 14:00:00,36.62,36.66,36.58,36.63,63600.0,26.8827,26.9121,26.8533,26.89,63600.0
2011-11-17 14:10:00,36.63,36.67,36.6,36.64,72200.0,26.89,26.9194,26.868,26.8974,72200.0
2011-11-17 14:20:00,36.63,36.69,36.61,36.66,135800.0,26.89,26.9341,26.8754,26.9121,135800.0
2011-11-17 14:30:00,36.65,36.71,36.63,36.65,167300.0,26.9047,26.9488,26.89,26.9047,167300.0
2011-11-17 14:40:00,36.65,36.75,36.65,36.71,99400.0,26.9047,26.9781,26.9047,26.9488,99400.0
2011-11-17 14:50:00,36.71,36.77,36.68,36.7,76900.0,26.9488,26.9928,26.9267,26.9414,76900.0
2011-11-17 15:00:00,36.69,36.76,36.68,36.69,92300.0,26.9341,26.9855,26.9267,26.9341,92300.0
2011-11-17 15:10:00,36.69,36.7,36.64,36.67,113000.0,26.9341,26.9414,26.8974,26.9194,113000.0
2011-11-17 15:20:00,36.67,36.77,36.63,36.71,175600.0,26.9194,26.9928,26.89,26.9488,175600.0
2011-11-17 15:30:00,36.71,36.75,36.66,36.67,209400.0,26.9488,26.9781,26.9121,26.9194,209400.0
2011-11-17 15:40:00,36.67,36.72,36.65,36.7,407000.0,26.9194,26.9561,26.9047,26.9414,407000.0
2011-11-17 15:50:00,36.7,36.81,36.65,36.8,587100.0,26.9414,27.0222,26.9047,27.0148,587100.0
2011-11-18 09:30:00,37.0,37.01,36.83,36.83,708600.0,27.1617,27.169,27.0369,27.0369,708600.0
2011-11-18 09:40:00,36.83,36.86,36.74,36.75,126400.0,27.0369,27.0589,26.9708,26.9781,126400.0
2011-11-18 09:50:00,36.75,36.87,36.69,36.82,119400.0,26.9781,27.0662,26.9341,27.0295,119400.0
2011-11-18 10:00:00,36.83,36.87,36.73,36.73,124800.0,27.0369,27.0662,26.9634,26.9634,124800.0
2011-11-18 10:10:00,36.73,36.76,36.66,36.73,116400.0,26.9634,26.9855,26.9121,26.9634,116400.0
2011-11-18 10:20:00,36.73,36.83,36.7,36.79,134300.0,26.9634,27.0369,26.9414,27.0075,134300.0
2011-11-18 10:30:00,36.8,36.95,36.79,36.93,79500.0,27.0148,27.1249,27.0075,27.1103,79500.0
2011-11-18 10:40:00,36.94,37.0,36.86,37.0,83900.0,27.1176,27.1617,27.0589,27.1617,83900.0
2011-11-18 10:50:00,37.01,37.03,36.96,36.96,145300.0,27.169,27.1837,27.1323,27.1323,145300.0
2011-11-18 11:00:00,36.96,36.96,36.8,36.8,117600.0,27.1323,27.1323,27.0148,27.0148,117600.0
2011-11-18 11:10:00,36.81,36.85,36.74,36.75,91000.0,27.0222,27.0515,26.9708,26.9781,91000.0
2011-11-18 11:20:00,36.76,36.79,36.73,36.73,186900.0,26.9855,27.0075,26.9634,26.9634,186900.0
2011-11-18 11:30:00,36.73,36.77,36.71,36.74,125200.0,26.9634,26.9928,26.9488,26.9708,125200.0
2011-11-18 11:40:00,36.74,36.77,36.69,36.71,113300.0,26.9708,26.9928,26.9341,26.9488,113300.0
2011-11-18 11:50:00,36.71,36.77,36.7,36.75,138900.0,26.9488,26.9928,26.9414,26.9781,138900.0
2011-11-18 12:00:00,36.75,36.77,36.68,36.74,139800.0,26.9781,26.9928,26.9267,26.9708,139800.0
2011-11-18 12:10:00,36.74,36.76,36.72,36.75,63000.0,26.9708,26.9855,26.9561,26.9781,63000.0
2011-11-18 12:20:00,36.75,36.81,36.72,36.79,78700.0,26.9781,27.0222,26.9561,27.0075,78700.0
2011-11-18 12:30:00,36.79,36.82,36.77,36.79,74800.0,27.0075,27.0295,26.9928,27.0075,74800.0
2011-11-18 12:40:00,36.79,36.87,36.79,36.84,69100.0,27.0075,27.0662,27.0075,27.0442,69100.0
2011-11-18 12:50:00,36.85,36.85,36.8,36.82,33100.0,27.0515,27.0515,27.0148,27.0295,33100.0
2011-11-18 13:00:00,36.82,36.84,36.81,36.84,51500.0,27.0295,27.0442,27.0222,27.0442,51500.0
2011-11-18 13:10:00,36.85,36.91,36.83,36.9,41400.0,27.0515,27.0956,27.0369,27.0882,41400.0
2011-11-18 13:20:00,36.9,36.9,36.84,36.9,49800.0,27.0882,27.0882,27.0442,27.0882,49800.0
2011-11-18 13:30:00,36.9,36.97,36.9,36.97,71000.0,27.0882,27.1396,27.0882,27.1396,71000.0
2011-11-18 13:40:00,36.96,36.98,36.92,36.92,53200.0,27.1323,27.147,27.1029,27.1029,53200.0
2011-11-18 13:50:00,36.93,36.96,36.92,36.92,40300.0,27.1103,27.1323,27.1029,27.1029,40300.0
2011-11-18 14:00:00,36.92,36.93,36.89,36.91,35700.0,27.1029,27.1103,27.0809,27.0956,35700.0
2011-11-18 14:10:00,36.91,37.0,36.9,36.97,131100.0,27.0956,27.1617,27.0882,27.1396,131100.0
2011-11-18 14:20:00,36.98,37.04,36.97,37.0,121300.0,27.147,27.191,27.1396,27.1617,121300.0
2011-11-18 14:30:00,37.0,37.01,36.97,36.99,98700.0,27.1617,27.169,27.1396,27.1543,98700.0
2011-11-18 14:40:00,36.99,36.99,36.97,36.98,56100.0,27.1543,27.1543,27.1396,27.147,56100.0
2011-11-18 14:50:00,36.97,36.98,36.95,36.97,86700.0,27.1396,27.147,27.1249,27.1396,86700.0
2011-11-18 15:00:00,36.97,36.99,36.95,36.97,106800.0,27.1396,27.1543,27.1249,27.1396,106800.0
2011-11-18 15:10:00,36.97,37.0,36.96,36.97,76600.0,27.1396,27.1617,27.1323,27.1396,76600.0
2011-11-18 15:20:00,36.96,36.97,36.95,36.95,72800.0,27.1323,27.1396,27.1249,27.1249,72800.0
2011-11-18 15:30:00,36.95,36.98,36.92,36.92,183400.0,27.1249,27.147,27.1029,27.1029,183400.0
2011-11-18 15:40:00,36.92,36.93,36.85,36.91,226500.0,27.1029,27.1103,27.0515,27.0956,226500.0
2011-11-18 15:50:00,36.92,36.93,36.87,36.9,395700.0,27.1029,27.1103,27.0662,27.0882,395700.0
2011-11-21 09:30:00,36.57,36.61,36.5,36.58,210800.0,26.846,26.8754,26.7946,26.8533,210800.0
2011-11-21 09:40:00,36.58,36.66,36.56,36.63,137900.0,26.8533,26.9121,26.8387,26.89,137900.0
2011-11-21 09:50:00,36.62,36.65,36.53,36.64,122400.0,26.8827,26.9047,26.8166,26.8974,122400.0
2011-11-21 10:00:00,36.65,36.65,36.52,36.65,121900.0,26.9047,26.9047,26.8093,26.9047,121900.0
2011-11-21 10:10:00,36.65,36.73,36.64,36.65,161500.0,26.9047,26.9634,26.8974,26.9047,161500.0
2011-11-21 10:20:00,36.65,36.75,36.64,36.68,142100.0,26.9047,26.9781,26.8974,26.9267,142100.0
2011-11-21 10:30:00,36.67,36.71,36.63,36.69,181000.0,26.9194,26.9488,26.89,26.9341,181000.0
2011-11-21 10:40:00,36.69,36.7,36.52,36.52,234800.0,26.9341,26.9414,26.8093,26.8093,234800.0
2011-11-21 10:50:00,36.53,36.58,36.5,36.52,124600.0,26.8166,26.8533,26.7946,26.8093,124600.0
2011-11-21 11:00:00,36.51,36.51,36.41,36.48,155500.0,26.8019,26.8019,26.7285,26.7799,155500.0
2011-11-21 11:10:00,36.47,36.55,36.46,36.54,113200.0,26.7726,26.8313,26.7652,26.824,113200.0
2011-11-21 11:20:00,36.54,36.54,36.45,36.46,178800.0,26.824,26.824,26.7579,26.7652,178800.0
2011-11-21 11:30:00,36.45,36.47,36.37,36.37,90000.0,26.7579,26.7726,26.6992,26.6992,90000.0
2011-11-21 11:40:00,36.37,36.42,36.36,36.42,94200.0,26.6992,26.7359,26.6918,26.7359,94200.0
2011-11-21 11:50:00,36.42,36.43,36.37,36.43,101500.0,26.7359,26.7432,26.6992,26.7432,101500.0
2011-11-21 12:00:00,36.43,36.48,36.42,36.44,105600.0,26.7432,26.7799,26.7359,26.7506,105600.0
2011-11-21 12:10:00,36.45,36.46,36.37,36.38,119000.0,26.7579,26.7652,26.6992,26.7065,119000.0
2011-11-21 12:20:00,36.37,36.38,36.35,36.36,144300.0,26.6992,26.7065,26.6845,26.6918,144300.0
2011-11-21 12:30:00,36.36,36.38,36.35,36.35,99900.0,26.6918,26.7065,26.6845,26.6845,99900.0
2011-11-21 12:40:00,36.35,36.37,36.35,36.37,51400.0,26.6845,26.6992,26.6845,26.6992,51400.0
2011-11-21 12:50:00,36.37,36.39,36.35,36.35,104200.0,26.6992,26.7139,26.6845,26.6845,104200.0
2011-11-21 13:00:00,36.36,36.37,36.29,36.33,461300.0,26.6918,26.6992,26.6404,26.6698,461300.0
2011-11-21 13:10:00,36.33,36.37,36.32,36.37,150200.0,26.6698,26.6992,26.6625,26.6992,150200.0
2011-11-21 13:20:00,36.37,36.48,36.37,36.45,120800.0,26.6992,26.7799,26.6992,26.7579,120800.0
2011-11-21 13:30:00,36.45,36.5,36.45,36.5,93500.0,26.7579,26.7946,26.7579,26.7946,93500.0
2011-11-21 13:40:00,36.5,36.5,36.41,36.44,85100.0,26.7946,26.7946,26.7285,26.7506,85100.0
2011-11-21 13:50:00,36.44,36.45,36.36,36.36,68100.0,26.7506,26.7579,26.6918,26.6918,68100.0
2011-11-21 14:00:00,36.36,36.37,36.31,36.32,125900.0,26.6918,26.6992,26.6551,26.6625,125900.0
2011-11-21 14:10:00,36.32,36.49,36.32,36.44,142300.0,26.6625,26.7873,26.6625,26.7506,142300.0
2011-11-21 14:20:00,36.44,36.45,36.37,36.38,63400.0,26.7506,26.7579,26.6992,26.7065,63400.0
2011-11-21 14:30:00,36.39,36.43,36.38,36.4,71100.0,26.7139,26.7432,26.7065,26.7212,71100.0
2011-11-21 14:40:00,36.4,36.46,36.39,36.41,91600.0,26.7212,26.7652,26.7139,26.7285,91600.0
2011-11-21 14:50:00,36.41,36.42,36.36,36.38,70300.0,26.7285,26.7359,26.6918,26.7065,70300.0
2011-11-21 15:00:00,36.38,36.42,36.34,36.4,113100.0,26.7065,26.7359,26.6771,26.7212,113100.0
2011-11-21 15:10:00,36.39,36.46,36.38,36.45,100700.0,26.7139,26.7652,26.7065,26.7579,100700.0
2011-11-21 15:20:00,36.46,36.54,36.44,36.49,128100.0,26.7652,26.824,26.7506,26.7873,128100.0
2011-11-21 15:30:00,36.5,36.51,36.42,36.45,122800.0,26.7946,26.8019,26.7359,26.7579,122800.0
2011-11-21 15:40:00,36.45,36.5,36.41,36.45,182500.0,26.7579,26.7946,26.7285,26.7579,182500.0
2011-11-21 15:50:00,36.46,36.47,36.37,36.4,406900.0,26.7652,26.7726,26.6992,26.7212,406900.0
2011-11-22 09:30:00,36.36,36.39,36.26,36.28,107500.0,26.6918,26.7139,26.6184,26.6331,107500.0
2011-11-22 09:40:00,36.29,36.41,36.25,36.41,102800.0,26.6404,26.7285,26.6111,26.7285,102800.0
2011-11-22 09:50:00,36.41,36.41,36.25,36.26,84500.0,26.7285,26.7285,26.6111,26.6184,84500.0
2011-11-22 10:00:00,36.26,36.3,36.25,36.27,86500.0,26.6184,26.6478,26.6111,26.6258,86500.0
2011-11-22 10:10:00,36.27,36.29,36.23,36.28,59200.0,26.6258,26.6404,26.5964,26.6331,59200.0
2011-11-22 10:20:00,36.28,36.31,36.27,36.28,217600.0,26.6331,26.6551,26.6258,26.6331,217600.0
2011-11-22 10:30:00,36.27,36.28,36.21,36.23,324000.0,26.6258,26.6331,26.5817,26.5964,324000.0
2011-11-22 10:40:00,36.24,36.25,36.13,36.16,132400.0,26.6037,26.6111,26.523,26.545,132400.0
2011-11-22 10:50:00,36.15,36.16,36.02,36.1,136200.0,26.5377,26.545,26.4422,26.501,136200.0
2011-11-22 11:00:00,36.1,36.16,36.06,36.14,87000.0,26.501,26.545,26.4716,26.5303,87000.0
2011-11-22 11:10:00,36.14,36.21,36.12,36.15,87900.0,26.5303,26.5817,26.5156,26.5377,87900.0
2011-11-22 11:20:00,36.15,36.15,36.02,36.04,113400.0,26.5377,26.5377,26.4422,26.4569,113400.0
2011-11-22 11:30:00,36.04,36.05,36.0,36.03,129400.0,26.4569,26.4643,26.4276,26.4496,129400.0
2011-11-22 11:40:00,36.04,36.06,36.0,36.04,77800.0,26.4569,26.4716,26.4276,26.4569,77800.0
2011-11-22 11:50:00,36.04,36.12,36.02,36.11,74000.0,26.4569,26.5156,26.4422,26.5083,74000.0
2011-11-22 12:00:00,36.11,36.24,36.1,36.21,211800.0,26.5083,26.6037,26.501,26.5817,211800.0
2011-11-22 12:10:00,36.21,36.23,36.14,36.22,85700.0,26.5817,26.5964,26.5303,26.5891,85700.0
2011-11-22 12:20:00,36.21,36.24,36.15,36.18,86900.0,26.5817,26.6037,26.5377,26.5597,86900.0
2011-11-22 12:30:00,36.19,36.25,36.17,36.21,82500.0,26.567,26.6111,26.5524,26.5817,82500.0
2011-11-22 12:40:00,36.21,36.25,36.2,36.2,43800.0,26.5817,26.6111,26.5744,26.5744,43800.0
2011-11-22 12:50:00,36.2,36.31,36.2,36.3,106400.0,26.5744,26.6551,26.5744,26.6478,106400.0
2011-11-22 13:00:00,36.3,36.31,36.23,36.24,59300.0,26.6478,26.6551,26.5964,26.6037,59300.0
2011-11-22 13:10:00,36.24,36.3,36.21,36.3,46900.0,26.6037,26.6478,26.5817,26.6478,46900.0
2011-11-22 13:20:00,36.3,36.3,36.25,36.27,71400.0,26.6478,26.6478,26.6111,26.6258,71400.0
2011-11-22 13:30:00,36.27,36.3,36.27,36.3,46900.0,26.6258,26.6478,26.6258,26.6478,46900.0
2011-11-22 13:40:00,36.3,36.3,36.28,36.3,60400.0,26.6478,26.6478,26.6331,26.6478,60400.0
2011-11-22 13:50:00,36.3,36.3,36.23,36.23,64000.0,26.6478,26.6478,26.5964,26.5964,64000.0
2011-11-22 14:00:00,36.23,36.24,36.19,36.2,90200.0,26.5964,26.6037,26.567,26.5744,90200.0
2011-11-22 14:10:00,36.2,36.25,36.2,36.22,68300.0,26.5744,26.6111,26.5744,26.5891,68300.0
2011-11-22 14:20:00,36.22,36.22,36.15,36.17,69000.0,26.5891,26.5891,26.5377,26.5524,69000.0
2011-11-22 14:30:00,36.17,36.18,36.14,36.15,96900.0,26.5524,26.5597,26.5303,26.5377,96900.0
2011-11-22 14:40:00,36.15,36.2,36.15,36.17,100200.0,26.5377,26.5744,26.5377,26.5524,100200.0
2011-11-22 14:50:00,36.17,36.18,36.11,36.14,204600.0,26.5524,26.5597,26.5083,26.5303,204600.0
2011-11-22 15:00:00,36.13,36.16,36.11,36.12,173800.0,26.523,26.545,26.5083,26.5156,173800.0
2011-11-22 15:10:00,36.12,36.15,36.11,36.15,112400.0,26.5156,26.5377,26.5083,26.5377,112400.0
2011-11-22 15:20:00,36.15,36.2,36.13,36.17,116000.0,26.5377,26.5744,26.523,26.5524,116000.0
2011-11-22 15:30:00,36.17,36.21,36.13,36.14,189600.0,26.5524,26.5817,26.523,26.5303,189600.0
2011-11-22 15:40:00,36.14,36.19,36.12,36.17,212100.0,26.5303,26.567,26.5156,26.5524,212100.0
2011-11-22 15:50:00,36.18,36.2,36.14,36.16,417000.0,26.5597,26.5744,26.5303,26.545,417000.0
2011-11-23 09:30:00,35.88,35.96,35.76,35.95,247800.0,26.3395,26.3982,26.2514,26.3909,247800.0
2011-11-23 09:40:00,35.95,35.95,35.77,35.8,133700.0,26.3909,26.3909,26.2587,26.2807,133700.0
2011-11-23 09:50:00,35.81,35.83,35.71,35.73,100300.0,26.2881,26.3028,26.2147,26.2293,100300.0
2011-11-23 10:00:00,35.72,35.84,35.71,35.84,71000.0,26.222,26.3101,26.2147,26.3101,71000.0
2011-11-23 10:10:00,35.83,35.84,35.71,35.74,89900.0,26.3028,26.3101,26.2147,26.2367,89900.0
2011-11-23 10:20:00,35.75,35.79,35.71,35.74,88600.0,26.244,26.2734,26.2147,26.2367,88600.0
2011-11-23 10:30:00,35.75,35.81,35.7,35.78,88100.0,26.244,26.2881,26.2073,26.2661,88100.0
2011-11-23 10:40:00,35.78,35.79,35.72,35.75,123200.0,26.2661,26.2734,26.222,26.244,123200.0
2011-11-23 10:50:00,35.75,35.79,35.71,35.72,53400.0,26.244,26.2734,26.2147,26.222,53400.0
2011-11-23 11:00:00,35.72,35.73,35.66,35.68,69000.0,26.222,26.2293,26.178,26.1926,69000.0
2011-11-23 11:10:00,35.68,35.7,35.62,35.7,93400.0,26.1926,26.2073,26.1486,26.2073,93400.0
2011-11-23 11:20:00,35.7,35.74,35.66,35.66,75600.0,26.2073,26.2367,26.178,26.178,75600.0
2011-11-23 11:30:00,35.66,35.76,35.64,35.73,115600.0,26.178,26.2514,26.1633,26.2293,115600.0
2011-11-23 11:40:00,35.72,35.74,35.69,35.74,38700.0,26.222,26.2367,26.2,26.2367,38700.0
2011-11-23 11:50:00,35.73,35.74,35.68,35.69,67000.0,26.2293,26.2367,26.1926,26.2,67000.0
2011-11-23 12:00:00,35.7,35.75,35.7,35.74,67400.0,26.2073,26.244,26.2073,26.2367,67400.0
2011-11-23 12:10:00,35.74,35.78,35.72,35.77,73700.0,26.2367,26.2661,26.222,26.2587,73700.0
2011-11-23 12:20:00,35.77,35.81,35.7,35.7,60300.0,26.2587,26.2881,26.2073,26.2073,60300.0
2011-11-23 12:30:00,35.7,35.71,35.65,35.67,40100.0,26.2073,26.2147,26.1706,26.1853,40100.0
2011-11-23 12:40:00,35.67,35.72,35.64,35.7,64600.0,26.1853,26.222,26.1633,26.2073,64600.0
2011-11-23 12:50:00,35.7,35.79,35.69,35.78,100100.0,26.2073,26.2734,26.2,26.2661,100100.0
2011-11-23 13:00:00,35.79,35.81,35.76,35.81,30100.0,26.2734,26.2881,26.2514,26.2881,30100.0
2011-11-23 13:10:00,35.8,35.81,35.74,35.78,51700.0,26.2807,26.2881,26.2367,26.2661,51700.0
2011-11-23 13:20:00,35.78,35.79,35.71,35.77,44600.0,26.2661,26.2734,26.2147,26.2587,44600.0
2011-11-23 13:30:00,35.77,35.81,35.77,35.78,44900.0,26.2587,26.2881,26.2587,26.2661,44900.0
2011-11-23 13:40:00,35.78,35.79,35.71,35.73,41200.0,26.2661,26.2734,26.2147,26.2293,41200.0
2011-11-23 13:50:00,35.73,35.79,35.7,35.72,40800.0,26.2293,26.2734,26.2073,26.222,40800.0
2011-11-23 14:00:00,35.73,35.73,35.66,35.68,68600.0,26.2293,26.2293,26.178,26.1926,68600.0
2011-11-23 14:10:00,35.68,35.69,35.62,35.68,111700.0,26.1926,26.2,26.1486,26.1926,111700.0
2011-11-23 14:20:00,35.68,35.7,35.63,35.67,36300.0,26.1926,26.2073,26.1559,26.1853,36300.0
2011-11-23 14:30:00,35.68,35.72,35.67,35.71,57000.0,26.1926,26.222,26.1853,26.2147,57000.0
2011-11-23 14:40:00,35.71,35.72,35.69,35.71,41800.0,26.2147,26.222,26.2,26.2147,41800.0
2011-11-23 14:50:00,35.71,35.72,35.68,35.7,60600.0,26.2147,26.222,26.1926,26.2073,60600.0
2011-11-23 15:00:00,35.7,35.75,35.65,35.71,118400.0,26.2073,26.244,26.1706,26.2147,118400.0
2011-11-23 15:10:00,35.71,35.79,35.7,35.77,119300.0,26.2147,26.2734,26.2073,26.2587,119300.0
2011-11-23 15:20:00,35.76,35.8,35.72,35.76,87300.0,26.2514,26.2807,26.222,26.2514,87300.0
2011-11-23 15:30:00,35.76,35.83,35.75,35.81,97800.0,26.2514,26.3028,26.244,26.2881,97800.0
2011-11-23 15:40:00,35.81,35.9,35.8,35.83,208400.0,26.2881,26.3541,26.2807,26.3028,208400.0
2011-11-23 15:50:00,35.83,35.86,35.65,35.66,368000.0,26.3028,26.3248,26.1706,26.178,368000.0
2011-11-25 09:30:00,35.56,35.66,35.46,35.53,209600.0,26.1046,26.178,26.0311,26.0825,209600.0
2011-11-25 09:40:00,35.53,35.67,35.53,35.58,68100.0,26.0825,26.1853,26.0825,26.1192,68100.0
2011-11-25 09:50:00,35.57,35.58,35.53,35.55,45700.0,26.1119,26.1192,26.0825,26.0972,45700.0
2011-11-25 10:00:00,35.54,35.63,35.53,35.61,64400.0,26.0899,26.1559,26.0825,26.1413,64400.0
2011-11-25 10:10:00,35.61,35.61,35.54,35.59,133700.0,26.1413,26.1413,26.0899,26.1266,133700.0
2011-11-25 10:20:00,35.59,35.59,35.48,35.48,123000.0,26.1266,26.1266,26.0458,26.0458,123000.0
2011-11-25 10:30:00,35.49,35.53,35.47,35.52,118700.0,26.0532,26.0825,26.0385,26.0752,118700.0
2011-11-25 10:40:00,35.52,35.55,35.5,35.53,58000.0,26.0752,26.0972,26.0605,26.0825,58000.0
2011-11-25 10:50:00,35.53,35.6,35.52,35.57,79500.0,26.0825,26.1339,26.0752,26.1119,79500.0
2011-11-25 11:00:00,35.58,35.67,35.57,35.65,80000.0,26.1192,26.1853,26.1119,26.1706,80000.0
2011-11-25 11:10:00,35.66,35.66,35.6,35.64,113400.0,26.178,26.178,26.1339,26.1633,113400.0
2011-11-25 11:20:00,35.64,35.67,35.61,35.61,70300.0,26.1633,26.1853,26.1413,26.1413,70300.0
2011-11-25 11:30:00,35.62,35.69,35.62,35.67,73700.0,26.1486,26.2,26.1486,26.1853,73700.0
2011-11-25 11:40:00,35.68,35.68,35.6,35.64,61400.0,26.1926,26.1926,26.1339,26.1633,61400.0
2011-11-25 11:50:00,35.64,35.66,35.6,35.61,57900.0,26.1633,26.178,26.1339,26.1413,57900.0
2011-11-25 12:00:00,35.61,35.63,35.57,35.58,48900.0,26.1413,26.1559,26.1119,26.1192,48900.0
2011-11-25 12:10:00,35.59,35.6,35.55,35.56,68000.0,26.1266,26.1339,26.0972,26.1046,68000.0
2011-11-25 12:20:00,35.56,35.6,35.56,35.6,41700.0,26.1046,26.1339,26.1046,26.1339,41700.0
2011-11-25 12:30:00,35.59,35.63,35.56,35.57,78100.0,26.1266,26.1559,26.1046,26.1119,78100.0
2011-11-25 12:40:00,35.58,35.58,35.53,35.57,88500.0,26.1192,26.1192,26.0825,26.1119,88500.0
2011-11-25 12:50:00,35.57,35.59,35.5,35.53,283600.0,26.1119,26.1266,26.0605,26.0825,283600.0
2011-11-28 09:30:00,36.38,36.39,36.16,36.3,305700.0,26.7065,26.7139,26.545,26.6478,305700.0
2011-11-28 09:40:00,36.29,36.49,36.29,36.47,225000.0,26.6404,26.7873,26.6404,26.7726,225000.0
2011-11-28 09:50:00,36.47,36.53,36.42,36.48,241400.0,26.7726,26.8166,26.7359,26.7799,241400.0
2011-11-28 10:00:00,36.5,36.55,36.42,36.44,204500.0,26.7946,26.8313,26.7359,26.7506,204500.0
2011-11-28 10:10:00,36.45,36.48,36.38,36.48,218000.0,26.7579,26.7799,26.7065,26.7799,218000.0
2011-11-28 10:20:00,36.48,36.52,36.45,36.48,162800.0,26.7799,26.8093,26.7579,26.7799,162800.0
2011-11-28 10:30:00,36.48,36.52,36.45,36.5,161700.0,26.7799,26.8093,26.7579,26.7946,161700.0
2011-11-28 10:40:00,36.49,36.54,36.48,36.49,118400.0,26.7873,26.824,26.7799,26.7873,118400.0
2011-11-28 10:50:00,36.5,36.52,36.41,36.42,121600.0,26.7946,26.8093,26.7285,26.7359,121600.0
2011-11-28 11:00:00,36.42,36.45,36.38,36.42,116000.0,26.7359,26.7579,26.7065,26.7359,116000.0
2011-11-28 11:10:00,36.41,36.45,36.41,36.45,118700.0,26.7285,26.7579,26.7285,26.7579,118700.0
2011-11-28 11:20:00,36.45,36.5,36.43,36.49,167800.0,26.7579,26.7946,26.7432,26.7873,167800.0
2011-11-28 11:30:00,36.49,36.53,36.46,36.46,113000.0,26.7873,26.8166,26.7652,26.7652,113000.0
2011-11-28 11:40:00,36.47,36.49,36.45,36.46,101700.0,26.7726,26.7873,26.7579,26.7652,101700.0
2011-11-28 11:50:00,36.46,36.46,36.41,36.43,82600.0,26.7652,26.7652,26.7285,26.7432,82600.0
2011-11-28 12:00:00,36.42,36.43,36.38,36.39,192500.0,26.7359,26.7432,26.7065,26.7139,192500.0
2011-11-28 12:10:00,36.39,36.39,36.36,36.37,84200.0,26.7139,26.7139,26.6918,26.6992,84200.0
2011-11-28 12:20:00,36.38,36.38,36.28,36.32,112500.0,26.7065,26.7065,26.6331,26.6625,112500.0
2011-11-28 12:30:00,36.31,36.33,36.27,36.33,112700.0,26.6551,26.6698,26.6258,26.6698,112700.0
2011-11-28 12:40:00,36.33,36.33,36.31,36.33,46600.0,26.6698,26.6698,26.6551,26.6698,46600.0
2011-11-28 12:50:00,36.33,36.33,36.27,36.29,93400.0,26.6698,26.6698,26.6258,26.6404,93400.0
2011-11-28 13:00:00,36.29,36.34,36.29,36.33,66700.0,26.6404,26.6771,26.6404,26.6698,66700.0
2011-11-28 13:10:00,36.34,36.35,36.31,36.31,100600.0,26.6771,26.6845,26.6551,26.6551,100600.0
2011-11-28 13:20:00,36.32,36.34,36.31,36.33,63100.0,26.6625,26.6771,26.6551,26.6698,63100.0
2011-11-28 13:30:00,36.34,36.35,36.32,36.33,79700.0,26.6771,26.6845,26.6625,26.6698,79700.0
2011-11-28 13:40:00,36.33,36.33,36.28,36.28,82500.0,26.6698,26.6698,26.6331,26.6331,82500.0
2011-11-28 13:50:00,36.28,36.3,36.24,36.24,95900.0,26.6331,26.6478,26.6037,26.6037,95900.0
2011-11-28 14:00:00,36.25,36.28,36.23,36.28,95100.0,26.6111,26.6331,26.5964,26.6331,95100.0
2011-11-28 14:10:00,36.28,36.34,36.27,36.34,46800.0,26.6331,26.6771,26.6258,26.6771,46800.0
2011-11-28 14:20:00,36.34,36.35,36.32,36.33,80800.0,26.6771,26.6845,26.6625,26.6698,80800.0
2011-11-28 14:30:00,36.33,36.38,36.32,36.36,155400.0,26.6698,26.7065,26.6625,26.6918,155400.0
2011-11-28 14:40:00,36.37,36.38,36.27,36.27,105100.0,26.6992,26.7065,26.6258,26.6258,105100.0
2011-11-28 14:50:00,36.27,36.27,36.22,36.25,135600.0,26.6258,26.6258,26.5891,26.6111,135600.0
2011-11-28 15:00:00,36.26,36.29,36.17,36.19,142900.0,26.6184,26.6404,26.5524,26.567,142900.0
2011-11-28 15:10:00,36.18,36.2,36.13,36.17,149200.0,26.5597,26.5744,26.523,26.5524,149200.0
2011-11-28 15:20:00,36.18,36.21,36.14,36.14,163900.0,26.5597,26.5817,26.5303,26.5303,163900.0
2011-11-28 15:30:00,36.14,36.2,36.11,36.16,233400.0,26.5303,26.5744,26.5083,26.545,233400.0
2011-11-28 15:40:00,36.16,36.17,36.09,36.1,285900.0,26.545,26.5524,26.4936,26.501,285900.0
2011-11-28 15:50:00,36.1,36.26,36.09,36.23,589400.0,26.501,26.6184,26.4936,26.5964,589400.0
2011-11-29 09:30:00,36.53,36.56,36.34,36.41,207900.0,26.8166,26.8387,26.6771,26.7285,207900.0
2011-11-29 09:40:00,36.42,36.5,36.41,36.46,122000.0,26.7359,26.7946,26.7285,26.7652,122000.0
2011-11-29 09:50:00,36.46,36.49,36.36,36.38,151300.0,26.7652,26.7873,26.6918,26.7065,151300.0
2011-11-29 10:00:00,36.37,36.49,36.35,36.45,288900.0,26.6992,26.7873,26.6845,26.7579,288900.0
2011-11-29 10:10:00,36.45,36.49,36.39,36.46,109600.0,26.7579,26.7873,26.7139,26.7652,109600.0
2011-11-29 10:20:00,36.45,36.47,36.38,36.41,99900.0,26.7579,26.7726,26.7065,26.7285,99900.0
2011-11-29 10:30:00,36.41,36.54,36.41,36.53,110200.0,26.7285,26.824,26.7285,26.8166,110200.0
2011-11-29 10:40:00,36.54,36.55,36.4,36.4,107200.0,26.824,26.8313,26.7212,26.7212,107200.0
2011-11-29 10:50:00,36.4,36.41,36.35,36.35,79300.0,26.7212,26.7285,26.6845,26.6845,79300.0
2011-11-29 11:00:00,36.35,36.4,36.29,36.33,132900.0,26.6845,26.7212,26.6404,26.6698,132900.0
2011-11-29 11:10:00,36.33,36.35,36.27,36.31,108200.0,26.6698,26.6845,26.6258,26.6551,108200.0
2011-11-29 11:20:00,36.31,36.36,36.29,36.34,103300.0,26.6551,26.6918,26.6404,26.6771,103300.0
2011-11-29 11:30:00,36.34,36.37,36.33,36.34,96000.0,26.6771,26.6992,26.6698,26.6771,96000.0
2011-11-29 11:40:00,36.34,36.38,36.33,36.36,110700.0,26.6771,26.7065,26.6698,26.6918,110700.0
2011-11-29 11:50:00,36.36,36.38,36.29,36.31,203200.0,26.6918,26.7065,26.6404,26.6551,203200.0
2011-11-29 12:00:00,36.3,36.33,36.28,36.32,117100.0,26.6478,26.6698,26.6331,26.6625,117100.0
2011-11-29 12:10:00,36.32,36.32,36.27,36.29,165700.0,26.6625,26.6625,26.6258,26.6404,165700.0
2011-11-29 12:20:00,36.29,36.32,36.26,36.32,77900.0,26.6404,26.6625,26.6184,26.6625,77900.0
2011-11-29 12:30:00,36.31,36.34,36.29,36.3,116100.0,26.6551,26.6771,26.6404,26.6478,116100.0
2011-11-29 12:40:00,36.3,36.32,36.27,36.28,91200.0,26.6478,26.6625,26.6258,26.6331,91200.0
2011-11-29 12:50:00,36.28,36.29,36.18,36.18,94600.0,26.6331,26.6404,26.5597,26.5597,94600.0
2011-11-29 13:00:00,36.19,36.19,36.13,36.16,103000.0,26.567,26.567,26.523,26.545,103000.0
2011-11-29 13:10:00,36.16,36.18,36.14,36.16,76000.0,26.545,26.5597,26.5303,26.545,76000.0
2011-11-29 13:20:00,36.16,36.18,36.14,36.16,94700.0,26.545,26.5597,26.5303,26.545,94700.0
2011-11-29 13:30:00,36.16,36.16,36.09,36.15,110300.0,26.545,26.545,26.4936,26.5377,110300.0
2011-11-29 13:40:00,36.15,36.15,36.07,36.09,107600.0,26.5377,26.5377,26.4789,26.4936,107600.0
2011-11-29 13:50:00,36.09,36.1,36.02,36.03,140500.0,26.4936,26.501,26.4422,26.4496,140500.0
2011-11-29 14:00:00,36.02,36.12,36.0,36.09,111300.0,26.4422,26.5156,26.4276,26.4936,111300.0
2011-11-29 14:10:00,36.08,36.13,36.07,36.12,110300.0,26.4863,26.523,26.4789,26.5156,110300.0
2011-11-29 14:20:00,36.12,36.15,36.1,36.11,135300.0,26.5156,26.5377,26.501,26.5083,135300.0
2011-11-29 14:30:00,36.12,36.13,36.09,36.11,101800.0,26.5156,26.523,26.4936,26.5083,101800.0
2011-11-29 14:40:00,36.12,36.15,36.1,36.1,97700.0,26.5156,26.5377,26.501,26.501,97700.0
2011-11-29 14:50:00,36.1,36.14,36.09,36.12,105400.0,26.501,26.5303,26.4936,26.5156,105400.0
2011-11-29 15:00:00,36.12,36.16,36.09,36.09,119700.0,26.5156,26.545,26.4936,26.4936,119700.0
2011-11-29 15:10:00,36.09,36.19,36.08,36.18,138800.0,26.4936,26.567,26.4863,26.5597,138800.0
2011-11-29 15:20:00,36.18,36.19,36.1,36.1,171200.0,26.5597,26.567,26.501,26.501,171200.0
2011-11-29 15:30:00,36.1,36.19,36.09,36.13,203100.0,26.501,26.567,26.4936,26.523,203100.0
2011-11-29 15:40:00,36.12,36.19,36.12,36.17,188500.0,26.5156,26.567,26.5156,26.5524,188500.0
2011-11-29 15:50:00,36.18,36.18,36.09,36.13,532200.0,26.5597,26.5597,26.4936,26.523,532200.0
2011-11-30 09:30:00,36.8,37.1,36.77,37.09,338700.0,27.0148,27.2351,26.9928,27.2277,338700.0
2011-11-30 09:40:00,37.09,37.27,37.04,37.25,263000.0,27.2277,27.3599,27.191,27.3452,263000.0
2011-11-30 09:50:00,37.26,37.32,37.21,37.32,212000.0,27.3525,27.3966,27.3158,27.3966,212000.0
2011-11-30 10:00:00,37.32,37.38,37.15,37.16,183500.0,27.3966,27.4406,27.2718,27.2791,183500.0
2011-11-30 10:10:00,37.17,37.26,37.15,37.26,139200.0,27.2865,27.3525,27.2718,27.3525,139200.0
2011-11-30 10:20:00,37.26,37.29,37.17,37.26,186000.0,27.3525,27.3745,27.2865,27.3525,186000.0
2011-11-30 10:30:00,37.25,37.26,37.14,37.22,168400.0,27.3452,27.3525,27.2644,27.3232,168400.0
2011-11-30 10:40:00,37.22,37.24,37.17,37.23,105800.0,27.3232,27.3378,27.2865,27.3305,105800.0
2011-11-30 10:50:00,37.23,37.29,37.2,37.27,116200.0,27.3305,27.3745,27.3085,27.3599,116200.0
2011-11-30 11:00:00,37.26,37.27,37.21,37.21,99700.0,27.3525,27.3599,27.3158,27.3158,99700.0
2011-11-30 11:10:00,37.21,37.27,37.2,37.26,109300.0,27.3158,27.3599,27.3085,27.3525,109300.0
2011-11-30 11:20:00,37.26,37.27,37.16,37.27,188100.0,27.3525,27.3599,27.2791,27.3599,188100.0
2011-11-30 11:30:00,37.27,37.34,37.26,37.32,124500.0,27.3599,27.4112,27.3525,27.3966,124500.0
2011-11-30 11:40:00,37.33,37.37,37.3,37.34,128900.0,27.4039,27.4333,27.3819,27.4112,128900.0
2011-11-30 11:50:00,37.34,37.35,37.28,37.32,83100.0,27.4112,27.4186,27.3672,27.3966,83100.0
2011-11-30 12:00:00,37.32,37.32,37.26,37.27,94200.0,27.3966,27.3966,27.3525,27.3599,94200.0
2011-11-30 12:10:00,37.27,37.31,37.26,37.3,55900.0,27.3599,27.3892,27.3525,27.3819,55900.0
2011-11-30 12:20:00,37.3,37.33,37.27,37.31,65200.0,27.3819,27.4039,27.3599,27.3892,65200.0
2011-11-30 12:30:00,37.31,37.35,37.31,37.33,83600.0,27.3892,27.4186,27.3892,27.4039,83600.0
2011-11-30 12:40:00,37.33,37.34,37.3,37.33,64300.0,27.4039,27.4112,27.3819,27.4039,64300.0
2011-11-30 12:50:00,37.33,37.36,37.32,37.36,45700.0,27.4039,27.4259,27.3966,27.4259,45700.0
2011-11-30 13:00:00,37.36,37.38,37.34,37.36,56800.0,27.4259,27.4406,27.4112,27.4259,56800.0
2011-11-30 13:10:00,37.36,37.36,37.29,37.3,116100.0,27.4259,27.4259,27.3745,27.3819,116100.0
2011-11-30 13:20:00,37.3,37.34,37.29,37.31,53000.0,27.3819,27.4112,27.3745,27.3892,53000.0
2011-11-30 13:30:00,37.3,37.36,37.3,37.34,165300.0,27.3819,27.4259,27.3819,27.4112,165300.0
2011-11-30 13:40:00,37.33,37.35,37.3,37.33,132600.0,27.4039,27.4186,27.3819,27.4039,132600.0
2011-11-30 13:50:00,37.34,37.34,37.27,37.28,79500.0,27.4112,27.4112,27.3599,27.3672,79500.0
2011-11-30 14:00:00,37.27,37.32,37.25,37.26,113800.0,27.3599,27.3966,27.3452,27.3525,113800.0
2011-11-30 14:10:00,37.26,37.36,37.26,37.35,123400.0,27.3525,27.4259,27.3525,27.4186,123400.0
2011-11-30 14:20:00,37.36,37.44,37.35,37.41,158700.0,27.4259,27.4847,27.4186,27.4626,158700.0
2011-11-30 14:30:00,37.41,37.41,37.39,37.39,124000.0,27.4626,27.4626,27.448,27.448,124000.0
2011-11-30 14:40:00,37.39,37.42,37.39,37.4,220800.0,27.448,27.47,27.448,27.4553,220800.0
2011-11-30 14:50:00,37.4,37.45,37.4,37.44,95900.0,27.4553,27.492,27.4553,27.4847,95900.0
2011-11-30 15:00:00,37.45,37.5,37.43,37.5,124400.0,27.492,27.5287,27.4773,27.5287,124400.0
2011-11-30 15:10:00,37.5,37.57,37.49,37.56,223800.0,27.5287,27.5801,27.5214,27.5727,223800.0
2011-11-30 15:20:00,37.55,37.56,37.5,37.56,168700.0,27.5654,27.5727,27.5287,27.5727,168700.0
2011-11-30 15:30:00,37.55,37.61,37.54,37.6,278600.0,27.5654,27.6095,27.5581,27.6021,278600.0
2011-11-30 15:40:00,37.6,37.75,37.59,37.7,424300.0,27.6021,27.7122,27.5948,27.6755,424300.0
2011-11-30 15:50:00,37.7,37.86,37.69,37.81,1080900.0,27.6755,27.793,27.6682,27.7563,1080900.0
2011-12-01 09:30:00,37.71,37.83,37.71,37.72,227300.0,27.6829,27.771,27.6829,27.6902,227300.0
2011-12-01 09:40:00,37.72,37.92,37.72,37.84,150300.0,27.6902,27.837,27.6902,27.7783,150300.0
2011-12-01 09:50:00,37.84,37.88,37.84,37.85,83600.0,27.7783,27.8077,27.7783,27.7856,83600.0
2011-12-01 10:00:00,37.86,37.92,37.79,37.84,201800.0,27.793,27.837,27.7416,27.7783,201800.0
2011-12-01 10:10:00,37.84,37.91,37.8,37.9,77800.0,27.7783,27.8297,27.7489,27.8223,77800.0
2011-12-01 10:20:00,37.9,37.91,37.82,37.88,73000.0,27.8223,27.8297,27.7636,27.8077,73000.0
2011-12-01 10:30:00,37.87,37.89,37.8,37.86,111000.0,27.8003,27.815,27.7489,27.793,111000.0
2011-12-01 10:40:00,37.87,37.91,37.78,37.8,171200.0,27.8003,27.8297,27.7343,27.7489,171200.0
2011-12-01 10:50:00,37.8,37.81,37.72,37.75,97300.0,27.7489,27.7563,27.6902,27.7122,97300.0
2011-12-01 11:00:00,37.75,37.78,37.74,37.76,608800.0,27.7122,27.7343,27.7049,27.7196,608800.0
2011-12-01 11:10:00,37.77,37.83,37.75,37.82,207300.0,27.7269,27.771,27.7122,27.7636,207300.0
2011-12-01 11:20:00,37.83,37.89,37.82,37.85,101500.0,27.771,27.815,27.7636,27.7856,101500.0
2011-12-01 11:30:00,37.84,37.84,37.76,37.83,190800.0,27.7783,27.7783,27.7196,27.771,190800.0
2011-12-01 11:40:00,37.83,37.85,37.82,37.85,75800.0,27.771,27.7856,27.7636,27.7856,75800.0
2011-12-01 11:50:00,37.85,37.9,37.84,37.88,96300.0,27.7856,27.8223,27.7783,27.8077,96300.0
2011-12-01 12:00:00,37.88,37.88,37.8,37.8,94700.0,27.8077,27.8077,27.7489,27.7489,94700.0
2011-12-01 12:10:00,37.81,37.84,37.8,37.84,179400.0,27.7563,27.7783,27.7489,27.7783,179400.0
2011-12-01 12:20:00,37.84,37.89,37.84,37.86,100800.0,27.7783,27.815,27.7783,27.793,100800.0
2011-12-01 12:30:00,37.87,37.91,37.85,37.86,76500.0,27.8003,27.8297,27.7856,27.793,76500.0
2011-12-01 12:40:00,37.86,37.87,37.79,37.8,73400.0,27.793,27.8003,27.7416,27.7489,73400.0
2011-12-01 12:50:00,37.79,37.83,37.78,37.79,82900.0,27.7416,27.771,27.7343,27.7416,82900.0
2011-12-01 13:00:00,37.8,37.83,37.76,37.83,58800.0,27.7489,27.771,27.7196,27.771,58800.0
2011-12-01 13:10:00,37.83,37.9,37.82,37.9,52100.0,27.771,27.8223,27.7636,27.8223,52100.0
2011-12-01 13:20:00,37.9,37.91,37.89,37.89,51900.0,27.8223,27.8297,27.815,27.815,51900.0
2011-12-01 13:30:00,37.9,37.9,37.86,37.86,52900.0,27.8223,27.8223,27.793,27.793,52900.0
2011-12-01 13:40:00,37.86,37.9,37.86,37.87,115800.0,27.793,27.8223,27.793,27.8003,115800.0
2011-12-01 13:50:00,37.87,37.88,37.83,37.86,119800.0,27.8003,27.8077,27.771,27.793,119800.0
2011-12-01 14:00:00,37.86,37.86,37.8,37.8,71200.0,27.793,27.793,27.7489,27.7489,71200.0
2011-12-01 14:10:00,37.81,37.81,37.77,37.77,111000.0,27.7563,27.7563,27.7269,27.7269,111000.0
2011-12-01 14:20:00,37.78,37.81,37.77,37.8,117300.0,27.7343,27.7563,27.7269,27.7489,117300.0
2011-12-01 14:30:00,37.81,37.81,37.75,37.75,79900.0,27.7563,27.7563,27.7122,27.7122,79900.0
2011-12-01 14:40:00,37.75,37.78,37.72,37.76,117800.0,27.7122,27.7343,27.6902,27.7196,117800.0
2011-12-01 14:50:00,37.76,37.77,37.74,37.74,63700.0,27.7196,27.7269,27.7049,27.7049,63700.0
2011-12-01 15:00:00,37.75,37.75,37.64,37.64,124500.0,27.7122,27.7122,27.6315,27.6315,124500.0
2011-12-01 15:10:00,37.64,37.66,37.64,37.65,122400.0,27.6315,27.6462,27.6315,27.6388,122400.0
2011-12-01 15:20:00,37.65,37.68,37.64,37.68,181100.0,27.6388,27.6608,27.6315,27.6608,181100.0
2011-12-01 15:30:00,37.68,37.69,37.63,37.64,219600.0,27.6608,27.6682,27.6241,27.6315,219600.0
2011-12-01 15:40:00,37.65,37.66,37.57,37.59,339300.0,27.6388,27.6462,27.5801,27.5948,339300.0
2011-12-01 15:50:00,37.59,37.63,37.56,37.63,521000.0,27.5948,27.6241,27.5727,27.6241,521000.0
2011-12-02 09:30:00,37.81,37.84,37.68,37.83,182000.0,27.7563,27.7783,27.6608,27.771,182000.0
2011-12-02 09:40:00,37.84,37.89,37.77,37.77,161300.0,27.7783,27.815,27.7269,27.7269,161300.0
2011-12-02 09:50:00,37.77,37.86,37.73,37.79,167000.0,27.7269,27.793,27.6975,27.7416,167000.0
2011-12-02 10:00:00,37.78,37.81,37.71,37.71,181300.0,27.7343,27.7563,27.6829,27.6829,181300.0
2011-12-02 10:10:00,37.72,37.81,37.71,37.75,126100.0,27.6902,27.7563,27.6829,27.7122,126100.0
2011-12-02 10:20:00,37.75,37.77,37.69,37.7,247800.0,27.7122,27.7269,27.6682,27.6755,247800.0
2011-12-02 10:30:00,37.7,37.72,37.67,37.72,148700.0,27.6755,27.6902,27.6535,27.6902,148700.0
2011-12-02 10:40:00,37.72,37.74,37.69,37.73,116400.0,27.6902,27.7049,27.6682,27.6975,116400.0
2011-12-02 10:50:00,37.74,37.74,37.63,37.63,146400.0,27.7049,27.7049,27.6241,27.6241,146400.0
2011-12-02 11:00:00,37.63,37.63,37.49,37.57,313600.0,27.6241,27.6241,27.5214,27.5801,313600.0
2011-12-02 11:10:00,37.57,37.59,37.48,37.59,127200.0,27.5801,27.5948,27.514,27.5948,127200.0
2011-12-02 11:20:00,37.58,37.61,37.55,37.6,63500.0,27.5874,27.6095,27.5654,27.6021,63500.0
2011-12-02 11:30:00,37.6,37.62,37.54,37.6,95300.0,27.6021,27.6168,27.5581,27.6021,95300.0
2011-12-02 11:40:00,37.6,37.6,37.46,37.46,63700.0,27.6021,27.6021,27.4993,27.4993,63700.0
2011-12-02 11:50:00,37.46,37.48,37.4,37.41,92500.0,27.4993,27.514,27.4553,27.4626,92500.0
2011-12-02 12:00:00,37.41,37.49,37.38,37.46,87200.0,27.4626,27.5214,27.4406,27.4993,87200.0
2011-12-02 12:10:00,37.46,37.48,37.41,37.47,57700.0,27.4993,27.514,27.4626,27.5067,57700.0
2011-12-02 12:20:00,37.48,37.53,37.44,37.48,75300.0,27.514,27.5507,27.4847,27.514,75300.0
2011-12-02 12:30:00,37.48,37.52,37.47,37.51,58400.0,27.514,27.5434,27.5067,27.536,58400.0
2011-12-02 12:40:00,37.51,37.56,37.49,37.54,69800.0,27.536,27.5727,27.5214,27.5581,69800.0
2011-12-02 12:50:00,37.54,37.57,37.53,37.57,25400.0,27.5581,27.5801,27.5507,27.5801,25400.0
2011-12-02 13:00:00,37.56,37.58,37.51,37.53,85800.0,27.5727,27.5874,27.536,27.5507,85800.0
2011-12-02 13:10:00,37.53,37.54,37.5,37.54,29500.0,27.5507,27.5581,27.5287,27.5581,29500.0
2011-12-02 13:20:00,37.54,37.57,37.51,37.54,65300.0,27.5581,27.5801,27.536,27.5581,65300.0
2011-12-02 13:30:00,37.54,37.55,37.51,37.51,38600.0,27.5581,27.5654,27.536,27.536,38600.0
2011-12-02 13:40:00,37.51,37.6,37.51,37.56,69400.0,27.536,27.6021,27.536,27.5727,69400.0
2011-12-02 13:50:00,37.57,37.58,37.5,37.55,66300.0,27.5801,27.5874,27.5287,27.5654,66300.0
2011-12-02 14:00:00,37.54,37.57,37.52,37.57,124100.0,27.5581,27.5801,27.5434,27.5801,124100.0
2011-12-02 14:10:00,37.56,37.59,37.55,37.57,120500.0,27.5727,27.5948,27.5654,27.5801,120500.0
2011-12-02 14:20:00,37.57,37.6,37.55,37.55,111300.0,27.5801,27.6021,27.5654,27.5654,111300.0
2011-12-02 14:30:00,37.55,37.55,37.45,37.47,162900.0,27.5654,27.5654,27.492,27.5067,162900.0
2011-12-02 14:40:00,37.46,37.49,37.41,37.45,106800.0,27.4993,27.5214,27.4626,27.492,106800.0
2011-12-02 14:50:00,37.44,37.45,37.37,37.38,77700.0,27.4847,27.492,27.4333,27.4406,77700.0
2011-12-02 15:00:00,37.39,37.47,37.38,37.43,105600.0,27.448,27.5067,27.4406,27.4773,105600.0
2011-12-02 15:10:00,37.43,37.47,37.39,37.39,108700.0,27.4773,27.5067,27.448,27.448,108700.0
2011-12-02 15:20:00,37.4,37.41,37.37,37.41,75100.0,27.4553,27.4626,27.4333,27.4626,75100.0
2011-12-02 15:30:00,37.41,37.44,37.4,37.44,146000.0,27.4626,27.4847,27.4553,27.4847,146000.0
2011-12-02 15:40:00,37.44,37.45,37.35,37.37,241800.0,27.4847,27.492,27.4186,27.4333,241800.0
2011-12-02 15:50:00,37.38,37.46,37.36,37.38,507900.0,27.4406,27.4993,27.4259,27.4406,507900.0
2011-12-05 09:30:00,37.68,37.77,37.63,37.67,177900.0,27.6608,27.7269,27.6241,27.6535,177900.0
2011-12-05 09:40:00,37.68,37.74,37.67,37.72,86400.0,27.6608,27.7049,27.6535,27.6902,86400.0
2011-12-05 09:50:00,37.73,37.73,37.55,37.56,140300.0,27.6975,27.6975,27.5654,27.5727,140300.0
2011-12-05 10:00:00,37.55,37.55,37.43,37.54,174600.0,27.5654,27.5654,27.4773,27.5581,174600.0
2011-12-05 10:10:00,37.53,37.56,37.5,37.55,136300.0,27.5507,27.5727,27.5287,27.5654,136300.0
2011-12-05 10:20:00,37.55,37.59,37.52,37.58,151200.0,27.5654,27.5948,27.5434,27.5874,151200.0
2011-12-05 10:30:00,37.57,37.58,37.48,37.54,93100.0,27.5801,27.5874,27.514,27.5581,93100.0
2011-12-05 10:40:00,37.54,37.58,37.53,37.54,66600.0,27.5581,27.5874,27.5507,27.5581,66600.0
2011-12-05 10:50:00,37.54,37.56,37.5,37.51,74200.0,27.5581,27.5727,27.5287,27.536,74200.0
2011-12-05 11:00:00,37.5,37.52,37.45,37.46,73000.0,27.5287,27.5434,27.492,27.4993,73000.0
2011-12-05 11:10:00,37.46,37.53,37.45,37.5,62300.0,27.4993,27.5507,27.492,27.5287,62300.0
2011-12-05 11:20:00,37.5,37.51,37.41,37.48,96000.0,27.5287,27.536,27.4626,27.514,96000.0
2011-12-05 11:30:00,37.48,37.59,37.48,37.59,122400.0,27.514,27.5948,27.514,27.5948,122400.0
2011-12-05 11:40:00,37.59,37.64,37.57,37.62,318400.0,27.5948,27.6315,27.5801,27.6168,318400.0
2011-12-05 11:50:00,37.61,37.64,37.58,37.6,90500.0,27.6095,27.6315,27.5874,27.6021,90500.0
2011-12-05 12:00:00,37.6,37.67,37.59,37.67,69100.0,27.6021,27.6535,27.5948,27.6535,69100.0
2011-12-05 12:10:00,37.66,37.67,37.62,37.65,61700.0,27.6462,27.6535,27.6168,27.6388,61700.0
2011-12-05 12:20:00,37.65,37.66,37.61,37.64,82500.0,27.6388,27.6462,27.6095,27.6315,82500.0
2011-12-05 12:30:00,37.63,37.65,37.62,37.65,55500.0,27.6241,27.6388,27.6168,27.6388,55500.0
2011-12-05 12:40:00,37.65,37.68,37.64,37.68,45200.0,27.6388,27.6608,27.6315,27.6608,45200.0
2011-12-05 12:50:00,37.68,37.72,37.67,37.7,51100.0,27.6608,27.6902,27.6535,27.6755,51100.0
2011-12-05 13:00:00,37.7,37.71,37.68,37.7,43600.0,27.6755,27.6829,27.6608,27.6755,43600.0
2011-12-05 13:10:00,37.71,37.71,37.68,37.68,44400.0,27.6829,27.6829,27.6608,27.6608,44400.0
2011-12-05 13:20:00,37.69,37.7,37.68,37.69,32800.0,27.6682,27.6755,27.6608,27.6682,32800.0
2011-12-05 13:30:00,37.7,37.7,37.66,37.68,68100.0,27.6755,27.6755,27.6462,27.6608,68100.0
2011-12-05 13:40:00,37.68,37.69,37.54,37.55,264100.0,27.6608,27.6682,27.5581,27.5654,264100.0
2011-12-05 13:50:00,37.54,37.58,37.51,37.52,140200.0,27.5581,27.5874,27.536,27.5434,140200.0
2011-12-05 14:00:00,37.52,37.53,37.46,37.47,186500.0,27.5434,27.5507,27.4993,27.5067,186500.0
2011-12-05 14:10:00,37.47,37.48,37.39,37.41,294800.0,27.5067,27.514,27.448,27.4626,294800.0
2011-12-05 14:20:00,37.41,37.46,37.38,37.46,133500.0,27.4626,27.4993,27.4406,27.4993,133500.0
2011-12-05 14:30:00,37.45,37.46,37.41,37.46,139900.0,27.492,27.4993,27.4626,27.4993,139900.0
2011-12-05 14:40:00,37.46,37.48,37.43,37.44,86300.0,27.4993,27.514,27.4773,27.4847,86300.0
2011-12-05 14:50:00,37.45,37.51,37.43,37.48,131800.0,27.492,27.536,27.4773,27.514,131800.0
2011-12-05 15:00:00,37.48,37.48,37.33,37.37,253100.0,27.514,27.514,27.4039,27.4333,253100.0
2011-12-05 15:10:00,37.38,37.4,37.31,37.33,164300.0,27.4406,27.4553,27.3892,27.4039,164300.0
2011-12-05 15:20:00,37.32,37.38,37.32,37.33,116500.0,27.3966,27.4406,27.3966,27.4039,116500.0
2011-12-05 15:30:00,37.33,37.36,37.3,37.35,204400.0,27.4039,27.4259,27.3819,27.4186,204400.0
2011-12-05 15:40:00,37.36,37.37,37.32,37.34,273400.0,27.4259,27.4333,27.3966,27.4112,273400.0
2011-12-05 15:50:00,37.34,37.42,37.32,37.42,551200.0,27.4112,27.47,27.3966,27.47,551200.0
2011-12-06 09:30:00,37.88,38.56,37.76,38.47,1135700.0,27.8077,28.3068,27.7196,28.2408,1135700.0
2011-12-06 09:40:00,38.47,38.69,38.4,38.64,1245700.0,28.2408,28.4023,28.1894,28.3656,1245700.0
2011-12-06 09:50:00,38.64,38.87,38.64,38.85,855200.0,28.3656,28.5344,28.3656,28.5197,855200.0
2011-12-06 10:00:00,38.85,38.92,38.62,38.7,863100.0,28.5197,28.5711,28.3509,28.4096,863100.0
2011-12-06 10:10:00,38.7,38.81,38.65,38.8,494100.0,28.4096,28.4904,28.3729,28.483,494100.0
2011-12-06 10:20:00,38.81,38.91,38.76,38.91,578700.0,28.4904,28.5638,28.4537,28.5638,578700.0
2011-12-06 10:30:00,38.9,38.96,38.84,38.87,573200.0,28.5564,28.6005,28.5124,28.5344,573200.0
2011-12-06 10:40:00,38.86,38.95,38.84,38.91,369400.0,28.5271,28.5931,28.5124,28.5638,369400.0
2011-12-06 10:50:00,38.9,38.93,38.8,38.82,385400.0,28.5564,28.5785,28.483,28.4977,385400.0
2011-12-06 11:00:00,38.81,38.83,38.76,38.77,484700.0,28.4904,28.5051,28.4537,28.461,484700.0
2011-12-06 11:10:00,38.77,38.77,38.67,38.74,280000.0,28.461,28.461,28.3876,28.439,280000.0
2011-12-06 11:20:00,38.74,38.87,38.74,38.84,233600.0,28.439,28.5344,28.439,28.5124,233600.0
2011-12-06 11:30:00,38.84,38.85,38.75,38.79,207100.0,28.5124,28.5197,28.4463,28.4757,207100.0
2011-12-06 11:40:00,38.79,38.87,38.77,38.87,262000.0,28.4757,28.5344,28.461,28.5344,262000.0
2011-12-06 11:50:00,38.87,38.9,38.8,38.84,218300.0,28.5344,28.5564,28.483,28.5124,218300.0
2011-12-06 12:00:00,38.84,38.85,38.76,38.8,321000.0,28.5124,28.5197,28.4537,28.483,321000.0
2011-12-06 12:10:00,38.8,38.83,38.78,38.82,215500.0,28.483,28.5051,28.4684,28.4977,215500.0
2011-12-06 12:20:00,38.83,38.83,38.79,38.8,123200.0,28.5051,28.5051,28.4757,28.483,123200.0
2011-12-06 12:30:00,38.8,38.8,38.75,38.77,124500.0,28.483,28.483,28.4463,28.461,124500.0
2011-12-06 12:40:00,38.76,38.77,38.62,38.63,227800.0,28.4537,28.461,28.3509,28.3582,227800.0
2011-12-06 12:50:00,38.64,38.75,38.62,38.72,136800.0,28.3656,28.4463,28.3509,28.4243,136800.0
2011-12-06 13:00:00,38.72,38.75,38.71,38.72,109300.0,28.4243,28.4463,28.417,28.4243,109300.0
2011-12-06 13:10:00,38.72,38.85,38.68,38.85,264700.0,28.4243,28.5197,28.3949,28.5197,264700.0
2011-12-06 13:20:00,38.85,38.94,38.84,38.88,278800.0,28.5197,28.5858,28.5124,28.5418,278800.0
2011-12-06 13:30:00,38.88,38.96,38.88,38.96,157200.0,28.5418,28.6005,28.5418,28.6005,157200.0
2011-12-06 13:40:00,38.95,38.96,38.76,38.78,228500.0,28.5931,28.6005,28.4537,28.4684,228500.0
2011-12-06 13:50:00,38.78,38.85,38.78,38.8,233900.0,28.4684,28.5197,28.4684,28.483,233900.0
2011-12-06 14:00:00,38.8,38.96,38.8,38.96,231000.0,28.483,28.6005,28.483,28.6005,231000.0
2011-12-06 14:10:00,38.95,38.99,38.9,38.94,288400.0,28.5931,28.6225,28.5564,28.5858,288400.0
2011-12-06 14:20:00,38.95,39.0,38.91,38.95,213700.0,28.5931,28.6299,28.5638,28.5931,213700.0
2011-12-06 14:30:00,38.95,39.0,38.94,38.98,225900.0,28.5931,28.6299,28.5858,28.6152,225900.0
2011-12-06 14:40:00,38.98,39.01,38.91,38.96,376000.0,28.6152,28.6372,28.5638,28.6005,376000.0
2011-12-06 14:50:00,38.97,39.0,38.95,38.98,264700.0,28.6078,28.6299,28.5931,28.6152,264700.0
2011-12-06 15:00:00,38.98,39.12,38.97,39.1,543100.0,28.6152,28.7179,28.6078,28.7033,543100.0
2011-12-06 15:10:00,39.1,39.11,39.01,39.04,247800.0,28.7033,28.7106,28.6372,28.6592,247800.0
2011-12-06 15:20:00,39.04,39.06,38.92,38.92,477800.0,28.6592,28.6739,28.5711,28.5711,477800.0
2011-12-06 15:30:00,38.93,38.99,38.91,38.94,338400.0,28.5785,28.6225,28.5638,28.5858,338400.0
2011-12-06 15:40:00,38.94,38.97,38.88,38.9,407200.0,28.5858,28.6078,28.5418,28.5564,407200.0
2011-12-06 15:50:00,38.9,38.92,38.84,38.86,954500.0,28.5564,28.5711,28.5124,28.5271,954500.0
2011-12-07 09:30:00,39.27,40.13,39.22,39.88,1939500.0,28.8281,29.4594,28.7914,29.2759,1939500.0
2011-12-07 09:40:00,39.87,39.88,39.45,39.52,1103000.0,29.2685,29.2759,28.9602,29.0116,1103000.0
2011-12-07 09:50:00,39.53,39.53,39.23,39.43,714300.0,29.0189,29.0189,28.7987,28.9455,714300.0
2011-12-07 10:00:00,39.43,39.44,39.24,39.24,490700.0,28.9455,28.9529,28.806,28.806,490700.0
2011-12-07 10:10:00,39.25,39.35,39.2,39.3,668800.0,28.8134,28.8868,28.7767,28.8501,668800.0
2011-12-07 10:20:00,39.3,39.33,39.16,39.24,368700.0,28.8501,28.8721,28.7473,28.806,368700.0
2011-12-07 10:30:00,39.23,39.32,39.13,39.32,475000.0,28.7987,28.8648,28.7253,28.8648,475000.0
2011-12-07 10:40:00,39.31,39.44,39.3,39.43,535600.0,28.8574,28.9529,28.8501,28.9455,535600.0
2011-12-07 10:50:00,39.43,39.49,39.38,39.49,270700.0,28.9455,28.9896,28.9088,28.9896,270700.0
2011-12-07 11:00:00,39.48,39.57,39.48,39.53,286100.0,28.9822,29.0483,28.9822,29.0189,286100.0
2011-12-07 11:10:00,39.53,39.63,39.5,39.63,304500.0,29.0189,29.0923,28.9969,29.0923,304500.0
2011-12-07 11:20:00,39.62,39.68,39.57,39.58,263700.0,29.085,29.129,29.0483,29.0556,263700.0
2011-12-07 11:30:00,39.59,39.72,39.57,39.6,236800.0,29.063,29.1584,29.0483,29.0703,236800.0
2011-12-07 11:40:00,39.6,39.7,39.6,39.62,270600.0,29.0703,29.1437,29.0703,29.085,270600.0
2011-12-07 11:50:00,39.63,39.67,39.62,39.65,158500.0,29.0923,29.1217,29.085,29.107,158500.0
2011-12-07 12:00:00,39.64,39.67,39.59,39.62,177900.0,29.0997,29.1217,29.063,29.085,177900.0
2011-12-07 12:10:00,39.62,39.62,39.52,39.53,216500.0,29.085,29.085,29.0116,29.0189,216500.0
2011-12-07 12:20:00,39.53,39.59,39.52,39.58,118000.0,29.0189,29.063,29.0116,29.0556,118000.0
2011-12-07 12:30:00,39.57,39.58,39.52,39.56,138800.0,29.0483,29.0556,29.0116,29.0409,138800.0
2011-12-07 12:40:00,39.57,39.66,39.56,39.62,214000.0,29.0483,29.1144,29.0409,29.085,214000.0
2011-12-07 12:50:00,39.61,39.62,39.55,39.57,114000.0,29.0777,29.085,29.0336,29.0483,114000.0
2011-12-07 13:00:00,39.56,39.58,39.54,39.54,92700.0,29.0409,29.0556,29.0263,29.0263,92700.0
2011-12-07 13:10:00,39.55,39.55,39.48,39.5,187100.0,29.0336,29.0336,28.9822,28.9969,187100.0
2011-12-07 13:20:00,39.51,39.52,39.44,39.47,242000.0,29.0042,29.0116,28.9529,28.9749,242000.0
2011-12-07 13:30:00,39.46,39.54,39.44,39.54,253700.0,28.9675,29.0263,28.9529,29.0263,253700.0
2011-12-07 13:40:00,39.54,39.57,39.49,39.54,285300.0,29.0263,29.0483,28.9896,29.0263,285300.0
2011-12-07 13:50:00,39.54,39.56,39.51,39.52,127900.0,29.0263,29.0409,29.0042,29.0116,127900.0
2011-12-07 14:00:00,39.52,39.54,39.47,39.5,412900.0,29.0116,29.0263,28.9749,28.9969,412900.0
2011-12-07 14:10:00,39.5,39.55,39.48,39.54,177100.0,28.9969,29.0336,28.9822,29.0263,177100.0
2011-12-07 14:20:00,39.54,39.56,39.46,39.47,268300.0,29.0263,29.0409,28.9675,28.9749,268300.0
2011-12-07 14:30:00,39.47,39.48,39.38,39.38,226500.0,28.9749,28.9822,28.9088,28.9088,226500.0
2011-12-07 14:40:00,39.38,39.41,39.29,39.3,257800.0,28.9088,28.9308,28.8427,28.8501,257800.0
2011-12-07 14:50:00,39.29,39.3,39.2,39.25,257900.0,28.8427,28.8501,28.7767,28.8134,257900.0
2011-12-07 15:00:00,39.25,39.29,39.23,39.23,346700.0,28.8134,28.8427,28.7987,28.7987,346700.0
2011-12-07 15:10:00,39.24,39.31,39.22,39.3,359300.0,28.806,28.8574,28.7914,28.8501,359300.0
2011-12-07 15:20:00,39.31,39.37,39.29,39.3,392400.0,28.8574,28.9015,28.8427,28.8501,392400.0
2011-12-07 15:30:00,39.31,39.46,39.3,39.46,443700.0,28.8574,28.9675,28.8501,28.9675,443700.0
2011-12-07 15:40:00,39.46,39.62,39.46,39.53,710600.0,28.9675,29.085,28.9675,29.0189,710600.0
2011-12-07 15:50:00,39.52,39.54,39.41,39.44,995200.0,29.0116,29.0263,28.9308,28.9529,995200.0
2011-12-08 09:30:00,39.39,39.42,39.21,39.32,270900.0,28.9162,28.9382,28.784,28.8648,270900.0
2011-12-08 09:40:00,39.32,39.35,39.13,39.19,345700.0,28.8648,28.8868,28.7253,28.7693,345700.0
2011-12-08 09:50:00,39.19,39.48,39.17,39.43,257600.0,28.7693,28.9822,28.7546,28.9455,257600.0
2011-12-08 10:00:00,39.43,39.44,39.27,39.27,277000.0,28.9455,28.9529,28.8281,28.8281,277000.0
2011-12-08 10:10:00,39.27,39.33,39.21,39.23,165000.0,28.8281,28.8721,28.784,28.7987,165000.0
2011-12-08 10:20:00,39.22,39.24,39.17,39.2,166000.0,28.7914,28.806,28.7546,28.7767,166000.0
2011-12-08 10:30:00,39.19,39.28,39.19,39.23,192800.0,28.7693,28.8354,28.7693,28.7987,192800.0
2011-12-08 10:40:00,39.23,39.32,39.21,39.26,258300.0,28.7987,28.8648,28.784,28.8207,258300.0
2011-12-08 10:50:00,39.26,39.26,39.2,39.2,166800.0,28.8207,28.8207,28.7767,28.7767,166800.0
2011-12-08 11:00:00,39.19,39.28,39.18,39.23,221300.0,28.7693,28.8354,28.762,28.7987,221300.0
2011-12-08 11:10:00,39.23,39.24,39.19,39.22,103300.0,28.7987,28.806,28.7693,28.7914,103300.0
2011-12-08 11:20:00,39.22,39.25,39.2,39.21,115000.0,28.7914,28.8134,28.7767,28.784,115000.0
2011-12-08 11:30:00,39.21,39.3,39.21,39.24,154300.0,28.784,28.8501,28.784,28.806,154300.0
2011-12-08 11:40:00,39.23,39.28,39.19,39.2,187400.0,28.7987,28.8354,28.7693,28.7767,187400.0
2011-12-08 11:50:00,39.2,39.24,39.2,39.22,139900.0,28.7767,28.806,28.7767,28.7914,139900.0
2011-12-08 12:00:00,39.21,39.22,39.18,39.22,112900.0,28.784,28.7914,28.762,28.7914,112900.0
2011-12-08 12:10:00,39.22,39.25,39.2,39.24,76700.0,28.7914,28.8134,28.7767,28.806,76700.0
2011-12-08 12:20:00,39.23,39.27,39.23,39.26,106700.0,28.7987,28.8281,28.7987,28.8207,106700.0
2011-12-08 12:30:00,39.25,39.26,39.2,39.22,103300.0,28.8134,28.8207,28.7767,28.7914,103300.0
2011-12-08 12:40:00,39.21,39.28,39.21,39.28,155900.0,28.784,28.8354,28.784,28.8354,155900.0
2011-12-08 12:50:00,39.28,39.34,39.28,39.28,151800.0,28.8354,28.8794,28.8354,28.8354,151800.0
2011-12-08 13:00:00,39.28,39.29,39.21,39.22,288800.0,28.8354,28.8427,28.784,28.7914,288800.0
2011-12-08 13:10:00,39.21,39.22,39.12,39.17,145900.0,28.784,28.7914,28.7179,28.7546,145900.0
2011-12-08 13:20:00,39.17,39.17,39.04,39.09,156700.0,28.7546,28.7546,28.6592,28.6959,156700.0
2011-12-08 13:30:00,39.09,39.12,39.06,39.1,150800.0,28.6959,28.7179,28.6739,28.7033,150800.0
2011-12-08 13:40:00,39.09,39.16,39.09,39.14,115700.0,28.6959,28.7473,28.6959,28.7326,115700.0
2011-12-08 13:50:00,39.13,39.16,39.12,39.14,77800.0,28.7253,28.7473,28.7179,28.7326,77800.0
2011-12-08 14:00:00,39.14,39.14,39.02,39.12,198200.0,28.7326,28.7326,28.6445,28.7179,198200.0
2011-12-08 14:10:00,39.12,39.12,39.03,39.03,233500.0,28.7179,28.7179,28.6519,28.6519,233500.0
2011-12-08 14:20:00,39.03,39.04,38.99,39.04,209600.0,28.6519,28.6592,28.6225,28.6592,209600.0
2011-12-08 14:30:00,39.03,39.09,39.0,39.05,246300.0,28.6519,28.6959,28.6299,28.6666,246300.0
2011-12-08 14:40:00,39.05,39.07,38.98,38.99,202900.0,28.6666,28.6812,28.6152,28.6225,202900.0
2011-12-08 14:50:00,38.99,39.0,38.92,38.95,192500.0,28.6225,28.6299,28.5711,28.5931,192500.0
2011-12-08 15:00:00,38.95,38.98,38.94,38.96,215600.0,28.5931,28.6152,28.5858,28.6005,215600.0
2011-12-08 15:10:00,38.96,39.1,38.96,39.07,280600.0,28.6005,28.7033,28.6005,28.6812,280600.0
2011-12-08 15:20:00,39.06,39.15,39.04,39.11,246700.0,28.6739,28.74,28.6592,28.7106,246700.0
2011-12-08 15:30:00,39.1,39.2,39.07,39.11,478300.0,28.7033,28.7767,28.6812,28.7106,478300.0
2011-12-08 15:40:00,39.11,39.12,38.9,38.93,396000.0,28.7106,28.7179,28.5564,28.5785,396000.0
2011-12-08 15:50:00,38.94,38.94,38.8,38.9,844800.0,28.5858,28.5858,28.483,28.5564,844800.0
2011-12-09 09:30:00,39.34,39.5,39.13,39.38,374900.0,28.8794,28.9969,28.7253,28.9088,374900.0
2011-12-09 09:40:00,39.38,39.42,39.29,39.4,258000.0,28.9088,28.9382,28.8427,28.9235,258000.0
2011-12-09 09:50:00,39.41,39.44,39.36,39.37,256700.0,28.9308,28.9529,28.8941,28.9015,256700.0
2011-12-09 10:00:00,39.37,39.5,39.3,39.41,367500.0,28.9015,28.9969,28.8501,28.9308,367500.0
2011-12-09 10:10:00,39.4,39.41,39.3,39.35,196400.0,28.9235,28.9308,28.8501,28.8868,196400.0
2011-12-09 10:20:00,39.35,39.36,39.16,39.18,178500.0,28.8868,28.8941,28.7473,28.762,178500.0
2011-12-09 10:30:00,39.18,39.18,39.1,39.12,171800.0,28.762,28.762,28.7033,28.7179,171800.0
2011-12-09 10:40:00,39.11,39.18,39.09,39.18,145100.0,28.7106,28.762,28.6959,28.762,145100.0
2011-12-09 10:50:00,39.18,39.24,39.1,39.24,167400.0,28.762,28.806,28.7033,28.806,167400.0
2011-12-09 11:00:00,39.24,39.3,39.21,39.29,110500.0,28.806,28.8501,28.784,28.8427,110500.0
2011-12-09 11:10:00,39.3,39.33,39.24,39.27,123100.0,28.8501,28.8721,28.806,28.8281,123100.0
2011-12-09 11:20:00,39.27,39.34,39.26,39.34,137500.0,28.8281,28.8794,28.8207,28.8794,137500.0
2011-12-09 11:30:00,39.33,39.35,39.33,39.35,75200.0,28.8721,28.8868,28.8721,28.8868,75200.0
2011-12-09 11:40:00,39.35,39.38,39.34,39.37,147800.0,28.8868,28.9088,28.8794,28.9015,147800.0
2011-12-09 11:50:00,39.37,39.41,39.36,39.37,111400.0,28.9015,28.9308,28.8941,28.9015,111400.0
2011-12-09 12:00:00,39.37,39.37,39.28,39.3,87800.0,28.9015,28.9015,28.8354,28.8501,87800.0
2011-12-09 12:10:00,39.29,39.35,39.29,39.35,133700.0,28.8427,28.8868,28.8427,28.8868,133700.0
2011-12-09 12:20:00,39.35,39.39,39.32,39.32,71900.0,28.8868,28.9162,28.8648,28.8648,71900.0
2011-12-09 12:30:00,39.32,39.39,39.31,39.38,98900.0,28.8648,28.9162,28.8574,28.9088,98900.0
2011-12-09 12:40:00,39.37,39.41,39.37,39.39,77400.0,28.9015,28.9308,28.9015,28.9162,77400.0
2011-12-09 12:50:00,39.38,39.41,39.3,39.31,175300.0,28.9088,28.9308,28.8501,28.8574,175300.0
2011-12-09 13:00:00,39.31,39.33,39.29,39.3,109800.0,28.8574,28.8721,28.8427,28.8501,109800.0
2011-12-09 13:10:00,39.3,39.33,39.28,39.33,50800.0,28.8501,28.8721,28.8354,28.8721,50800.0
2011-12-09 13:20:00,39.33,39.39,39.33,39.37,72800.0,28.8721,28.9162,28.8721,28.9015,72800.0
2011-12-09 13:30:00,39.36,39.37,39.33,39.35,69100.0,28.8941,28.9015,28.8721,28.8868,69100.0
2011-12-09 13:40:00,39.35,39.39,39.34,39.39,72600.0,28.8868,28.9162,28.8794,28.9162,72600.0
2011-12-09 13:50:00,39.39,39.4,39.36,39.38,66400.0,28.9162,28.9235,28.8941,28.9088,66400.0
2011-12-09 14:00:00,39.37,39.4,39.35,39.37,64100.0,28.9015,28.9235,28.8868,28.9015,64100.0
2011-12-09 14:10:00,39.38,39.38,39.36,39.37,20100.0,28.9088,28.9088,28.8941,28.9015,20100.0
2011-12-09 14:20:00,39.37,39.42,39.34,39.39,124100.0,28.9015,28.9382,28.8794,28.9162,124100.0
2011-12-09 14:30:00,39.4,39.45,39.4,39.4,100800.0,28.9235,28.9602,28.9235,28.9235,100800.0
2011-12-09 14:40:00,39.4,39.46,39.39,39.44,308200.0,28.9235,28.9675,28.9162,28.9529,308200.0
2011-12-09 14:50:00,39.44,39.45,39.4,39.41,94600.0,28.9529,28.9602,28.9235,28.9308,94600.0
2011-12-09 15:00:00,39.4,39.41,39.34,39.38,76700.0,28.9235,28.9308,28.8794,28.9088,76700.0
2011-12-09 15:10:00,39.38,39.38,39.31,39.32,158800.0,28.9088,28.9088,28.8574,28.8648,158800.0
2011-12-09 15:20:00,39.33,39.38,39.33,39.34,181600.0,28.8721,28.9088,28.8721,28.8794,181600.0
2011-12-09 15:30:00,39.34,39.35,39.3,39.33,127900.0,28.8794,28.8868,28.8501,28.8721,127900.0
2011-12-09 15:40:00,39.33,39.35,39.23,39.27,271500.0,28.8721,28.8868,28.7987,28.8281,271500.0
2011-12-09 15:50:00,39.27,39.34,39.25,39.28,437700.0,28.8281,28.8794,28.8134,28.8354,437700.0
2011-12-12 09:30:00,39.28,39.4,39.05,39.05,234100.0,28.8354,28.9235,28.6666,28.6666,234100.0
2011-12-12 09:40:00,39.06,39.22,39.01,39.21,150100.0,28.6739,28.7914,28.6372,28.784,150100.0
2011-12-12 09:50:00,39.21,39.23,39.07,39.11,190200.0,28.784,28.7987,28.6812,28.7106,190200.0
2011-12-12 10:00:00,39.11,39.17,39.1,39.12,212700.0,28.7106,28.7546,28.7033,28.7179,212700.0
2011-12-12 10:10:00,39.12,39.21,39.09,39.09,201400.0,28.7179,28.784,28.6959,28.6959,201400.0
2011-12-12 10:20:00,39.1,39.1,39.02,39.06,97700.0,28.7033,28.7033,28.6445,28.6739,97700.0
2011-12-12 10:30:00,39.06,39.06,38.96,39.0,129300.0,28.6739,28.6739,28.6005,28.6299,129300.0
2011-12-12 10:40:00,38.99,39.02,38.94,38.99,89600.0,28.6225,28.6445,28.5858,28.6225,89600.0
2011-12-12 10:50:00,38.99,39.02,38.96,38.98,117600.0,28.6225,28.6445,28.6005,28.6152,117600.0
2011-12-12 11:00:00,38.98,39.0,38.94,38.94,82200.0,28.6152,28.6299,28.5858,28.5858,82200.0
2011-12-12 11:10:00,38.94,38.98,38.89,38.92,84800.0,28.5858,28.6152,28.5491,28.5711,84800.0
2011-12-12 11:20:00,38.92,38.97,38.91,38.92,108200.0,28.5711,28.6078,28.5638,28.5711,108200.0
2011-12-12 11:30:00,38.92,38.92,38.85,38.86,68100.0,28.5711,28.5711,28.5197,28.5271,68100.0
2011-12-12 11:40:00,38.86,38.87,38.8,38.81,102800.0,28.5271,28.5344,28.483,28.4904,102800.0
2011-12-12 11:50:00,38.81,38.82,38.72,38.8,129400.0,28.4904,28.4977,28.4243,28.483,129400.0
2011-12-12 12:00:00,38.79,38.8,38.73,38.77,77200.0,28.4757,28.483,28.4316,28.461,77200.0
2011-12-12 12:10:00,38.77,38.83,38.74,38.79,72700.0,28.461,28.5051,28.439,28.4757,72700.0
2011-12-12 12:20:00,38.79,38.83,38.77,38.83,47200.0,28.4757,28.5051,28.461,28.5051,47200.0
2011-12-12 12:30:00,38.83,38.85,38.81,38.82,54000.0,28.5051,28.5197,28.4904,28.4977,54000.0
2011-12-12 12:40:00,38.82,38.84,38.8,38.84,39300.0,28.4977,28.5124,28.483,28.5124,39300.0
2011-12-12 12:50:00,38.83,38.86,38.83,38.84,63700.0,28.5051,28.5271,28.5051,28.5124,63700.0
2011-12-12 13:00:00,38.83,38.87,38.8,38.84,67000.0,28.5051,28.5344,28.483,28.5124,67000.0
2011-12-12 13:10:00,38.85,38.85,38.77,38.78,83700.0,28.5197,28.5197,28.461,28.4684,83700.0
2011-12-12 13:20:00,38.78,38.82,38.77,38.82,47300.0,28.4684,28.4977,28.461,28.4977,47300.0
2011-12-12 13:30:00,38.82,38.84,38.81,38.82,64800.0,28.4977,28.5124,28.4904,28.4977,64800.0
2011-12-12 13:40:00,38.83,38.87,38.83,38.83,47300.0,28.5051,28.5344,28.5051,28.5051,47300.0
2011-12-12 13:50:00,38.83,38.84,38.78,38.81,94300.0,28.5051,28.5124,28.4684,28.4904,94300.0
2011-12-12 14:00:00,38.8,38.81,38.76,38.78,81700.0,28.483,28.4904,28.4537,28.4684,81700.0
2011-12-12 14:10:00,38.78,38.83,38.74,38.83,71100.0,28.4684,28.5051,28.439,28.5051,71100.0
2011-12-12 14:20:00,38.82,38.86,38.81,38.81,100300.0,28.4977,28.5271,28.4904,28.4904,100300.0
2011-12-12 14:30:00,38.81,38.82,38.75,38.79,84900.0,28.4904,28.4977,28.4463,28.4757,84900.0
2011-12-12 14:40:00,38.78,38.83,38.78,38.82,86700.0,28.4684,28.5051,28.4684,28.4977,86700.0
2011-12-12 14:50:00,38.81,38.89,38.81,38.89,73000.0,28.4904,28.5491,28.4904,28.5491,73000.0
2011-12-12 15:00:00,38.89,38.9,38.85,38.86,77700.0,28.5491,28.5564,28.5197,28.5271,77700.0
2011-12-12 15:10:00,38.85,38.88,38.84,38.86,90600.0,28.5197,28.5418,28.5124,28.5271,90600.0
2011-12-12 15:20:00,38.86,38.89,38.81,38.88,97400.0,28.5271,28.5491,28.4904,28.5418,97400.0
2011-12-12 15:30:00,38.87,38.96,38.86,38.94,197300.0,28.5344,28.6005,28.5271,28.5858,197300.0
2011-12-12 15:40:00,38.94,39.0,38.9,38.93,213700.0,28.5858,28.6299,28.5564,28.5785,213700.0
2011-12-12 15:50:00,38.93,38.99,38.92,38.97,339900.0,28.5785,28.6225,28.5711,28.6078,339900.0
2011-12-13 09:30:00,39.05,39.42,39.05,39.41,228800.0,28.6666,28.9382,28.6666,28.9308,228800.0
2011-12-13 09:40:00,39.42,39.5,39.42,39.49,172800.0,28.9382,28.9969,28.9382,28.9896,172800.0
2011-12-13 09:50:00,39.49,39.7,39.49,39.69,244700.0,28.9896,29.1437,28.9896,29.1364,244700.0
2011-12-13 10:00:00,39.69,39.75,39.63,39.73,235800.0,29.1364,29.1804,29.0923,29.1657,235800.0
2011-12-13 10:10:00,39.73,39.84,39.73,39.81,393000.0,29.1657,29.2465,29.1657,29.2245,393000.0
2011-12-13 10:20:00,39.8,39.81,39.66,39.66,154400.0,29.2171,29.2245,29.1144,29.1144,154400.0
2011-12-13 10:30:00,39.67,39.74,39.65,39.68,227200.0,29.1217,29.1731,29.107,29.129,227200.0
2011-12-13 10:40:00,39.68,39.74,39.62,39.62,197600.0,29.129,29.1731,29.085,29.085,197600.0
2011-12-13 10:50:00,39.63,39.8,39.62,39.76,203900.0,29.0923,29.2171,29.085,29.1878,203900.0
2011-12-13 11:00:00,39.75,39.78,39.71,39.73,283400.0,29.1804,29.2024,29.1511,29.1657,283400.0
2011-12-13 11:10:00,39.74,40.1,39.73,39.98,695600.0,29.1731,29.4374,29.1657,29.3493,695600.0
2011-12-13 11:20:00,39.97,40.24,39.96,40.13,476500.0,29.3419,29.5401,29.3346,29.4594,476500.0
2011-12-13 11:30:00,40.12,40.13,39.88,39.93,330300.0,29.452,29.4594,29.2759,29.3126,330300.0
2011-12-13 11:40:00,39.93,40.0,39.87,39.9,191300.0,29.3126,29.364,29.2685,29.2905,191300.0
2011-12-13 11:50:00,39.91,39.99,39.86,39.97,128200.0,29.2979,29.3566,29.2612,29.3419,128200.0
2011-12-13 12:00:00,39.97,39.98,39.82,39.82,133400.0,29.3419,29.3493,29.2318,29.2318,133400.0
2011-12-13 12:10:00,39.82,39.85,39.68,39.69,287500.0,29.2318,29.2538,29.129,29.1364,287500.0
2011-12-13 12:20:00,39.69,39.77,39.62,39.77,276000.0,29.1364,29.1951,29.085,29.1951,276000.0
2011-12-13 12:30:00,39.76,39.84,39.64,39.66,234900.0,29.1878,29.2465,29.0997,29.1144,234900.0
2011-12-13 12:40:00,39.66,39.71,39.62,39.67,158800.0,29.1144,29.1511,29.085,29.1217,158800.0
2011-12-13 12:50:00,39.66,39.72,39.66,39.71,74100.0,29.1144,29.1584,29.1144,29.1511,74100.0
2011-12-13 13:00:00,39.71,39.74,39.63,39.64,118600.0,29.1511,29.1731,29.0923,29.0997,118600.0
2011-12-13 13:10:00,39.65,39.73,39.64,39.73,69100.0,29.107,29.1657,29.0997,29.1657,69100.0
2011-12-13 13:20:00,39.73,39.74,39.65,39.67,69600.0,29.1657,29.1731,29.107,29.1217,69600.0
2011-12-13 13:30:00,39.66,39.72,39.62,39.64,96700.0,29.1144,29.1584,29.085,29.0997,96700.0
2011-12-13 13:40:00,39.64,39.67,39.61,39.64,248700.0,29.0997,29.1217,29.0777,29.0997,248700.0
2011-12-13 13:50:00,39.63,39.67,39.63,39.64,153200.0,29.0923,29.1217,29.0923,29.0997,153200.0
2011-12-13 14:00:00,39.65,39.87,39.64,39.83,221700.0,29.107,29.2685,29.0997,29.2392,221700.0
2011-12-13 14:10:00,39.82,39.82,39.64,39.64,172800.0,29.2318,29.2318,29.0997,29.0997,172800.0
2011-12-13 14:20:00,39.63,39.68,39.58,39.66,201000.0,29.0923,29.129,29.0556,29.1144,201000.0
2011-12-13 14:30:00,39.66,39.66,39.54,39.56,253000.0,29.1144,29.1144,29.0263,29.0409,253000.0
2011-12-13 14:40:00,39.56,39.63,39.53,39.56,140100.0,29.0409,29.0923,29.0189,29.0409,140100.0
2011-12-13 14:50:00,39.56,39.67,39.55,39.66,225100.0,29.0409,29.1217,29.0336,29.1144,225100.0
2011-12-13 15:00:00,39.67,39.77,39.66,39.74,216800.0,29.1217,29.1951,29.1144,29.1731,216800.0
2011-12-13 15:10:00,39.73,39.77,39.71,39.71,327100.0,29.1657,29.1951,29.1511,29.1511,327100.0
2011-12-13 15:20:00,39.72,39.75,39.65,39.67,422600.0,29.1584,29.1804,29.107,29.1217,422600.0
2011-12-13 15:30:00,39.67,39.67,39.59,39.66,389000.0,29.1217,29.1217,29.063,29.1144,389000.0
2011-12-13 15:40:00,39.66,39.66,39.52,39.59,607700.0,29.1144,29.1144,29.0116,29.063,607700.0
2011-12-13 15:50:00,39.57,39.71,39.5,39.64,1066100.0,29.0483,29.1511,28.9969,29.0997,1066100.0
2011-12-14 09:30:00,39.61,39.81,39.51,39.73,158700.0,29.0777,29.2245,29.0042,29.1657,158700.0
2011-12-14 09:40:00,39.73,39.79,39.57,39.64,271400.0,29.1657,29.2098,29.0483,29.0997,271400.0
2011-12-14 09:50:00,39.63,39.71,39.6,39.68,202000.0,29.0923,29.1511,29.0703,29.129,202000.0
2011-12-14 10:00:00,39.67,39.69,39.6,39.65,244500.0,29.1217,29.1364,29.0703,29.107,244500.0
2011-12-14 10:10:00,39.65,39.72,39.61,39.71,210200.0,29.107,29.1584,29.0777,29.1511,210200.0
2011-12-14 10:20:00,39.71,39.91,39.68,39.9,345000.0,29.1511,29.2979,29.129,29.2905,345000.0
2011-12-14 10:30:00,39.9,39.94,39.9,39.92,287900.0,29.2905,29.3199,29.2905,29.3052,287900.0
2011-12-14 10:40:00,39.92,39.92,39.83,39.87,342600.0,29.3052,29.3052,29.2392,29.2685,342600.0
2011-12-14 10:50:00,39.86,39.92,39.75,39.8,471300.0,29.2612,29.3052,29.1804,29.2171,471300.0
2011-12-14 11:00:00,39.81,39.89,39.79,39.83,259300.0,29.2245,29.2832,29.2098,29.2392,259300.0
2011-12-14 11:10:00,39.84,40.02,39.83,39.99,266300.0,29.2465,29.3786,29.2392,29.3566,266300.0
2011-12-14 11:20:00,39.99,40.11,39.93,40.11,236200.0,29.3566,29.4447,29.3126,29.4447,236200.0
2011-12-14 11:30:00,40.11,40.16,40.05,40.13,251500.0,29.4447,29.4814,29.4007,29.4594,251500.0
2011-12-14 11:40:00,40.13,40.23,40.08,40.23,209600.0,29.4594,29.5328,29.4227,29.5328,209600.0
2011-12-14 11:50:00,40.22,40.36,40.15,40.15,561800.0,29.5255,29.6282,29.4741,29.4741,561800.0
2011-12-14 12:00:00,40.15,40.2,40.09,40.18,387200.0,29.4741,29.5108,29.43,29.4961,387200.0
2011-12-14 12:10:00,40.18,40.21,40.12,40.19,388300.0,29.4961,29.5181,29.452,29.5034,388300.0
2011-12-14 12:20:00,40.19,40.25,40.12,40.23,308800.0,29.5034,29.5475,29.452,29.5328,308800.0
2011-12-14 12:30:00,40.23,40.36,40.22,40.28,293100.0,29.5328,29.6282,29.5255,29.5695,293100.0
2011-12-14 12:40:00,40.29,40.37,40.23,40.26,394500.0,29.5768,29.6356,29.5328,29.5548,394500.0
2011-12-14 12:50:00,40.25,40.44,40.25,40.44,414700.0,29.5475,29.687,29.5475,29.687,414700.0
2011-12-14 13:00:00,40.44,40.48,40.3,40.3,376600.0,29.687,29.7163,29.5842,29.5842,376600.0
2011-12-14 13:10:00,40.3,40.3,40.23,40.29,152800.0,29.5842,29.5842,29.5328,29.5768,152800.0
2011-12-14 13:20:00,40.29,40.4,40.26,40.37,302800.0,29.5768,29.6576,29.5548,29.6356,302800.0
2011-12-14 13:30:00,40.37,40.4,40.33,40.4,421500.0,29.6356,29.6576,29.6062,29.6576,421500.0
2011-12-14 13:40:00,40.4,40.4,40.32,40.33,309300.0,29.6576,29.6576,29.5989,29.6062,309300.0
2011-12-14 13:50:00,40.33,40.34,40.24,40.3,202200.0,29.6062,29.6135,29.5401,29.5842,202200.0
2011-12-14 14:00:00,40.31,40.31,40.18,40.18,217100.0,29.5915,29.5915,29.4961,29.4961,217100.0
2011-12-14 14:10:00,40.19,40.25,40.16,40.2,393300.0,29.5034,29.5475,29.4814,29.5108,393300.0
2011-12-14 14:20:00,40.2,40.32,40.19,40.24,138500.0,29.5108,29.5989,29.5034,29.5401,138500.0
2011-12-14 14:30:00,40.23,40.23,40.11,40.18,348200.0,29.5328,29.5328,29.4447,29.4961,348200.0
2011-12-14 14:40:00,40.17,40.24,40.17,40.23,196300.0,29.4887,29.5401,29.4887,29.5328,196300.0
2011-12-14 14:50:00,40.24,40.25,40.15,40.21,189100.0,29.5401,29.5475,29.4741,29.5181,189100.0
2011-12-14 15:00:00,40.21,40.24,40.09,40.1,277200.0,29.5181,29.5401,29.43,29.4374,277200.0
2011-12-14 15:10:00,40.1,40.25,40.1,40.21,329800.0,29.4374,29.5475,29.4374,29.5181,329800.0
2011-12-14 15:20:00,40.22,40.22,40.12,40.15,207200.0,29.5255,29.5255,29.452,29.4741,207200.0
2011-12-14 15:30:00,40.15,40.17,40.05,40.08,263300.0,29.4741,29.4887,29.4007,29.4227,263300.0
2011-12-14 15:40:00,40.09,40.15,40.07,40.1,429700.0,29.43,29.4741,29.4153,29.4374,429700.0
2011-12-14 15:50:00,40.09,40.11,40.03,40.03,627700.0,29.43,29.4447,29.386,29.386,627700.0
2011-12-15 09:30:00,40.43,40.48,40.34,40.44,191500.0,29.6796,29.7163,29.6135,29.687,191500.0
2011-12-15 09:40:00,40.44,40.65,40.43,40.59,236000.0,29.687,29.8411,29.6796,29.7971,236000.0
2011-12-15 09:50:00,40.6,40.73,40.59,40.64,164900.0,29.8044,29.8998,29.7971,29.8338,164900.0
2011-12-15 10:00:00,40.65,40.72,40.45,40.46,266400.0,29.8411,29.8925,29.6943,29.7016,266400.0
2011-12-15 10:10:00,40.46,40.72,40.39,40.69,311600.0,29.7016,29.8925,29.6502,29.8705,311600.0
2011-12-15 10:20:00,40.7,40.77,40.67,40.72,156000.0,29.8778,29.9292,29.8558,29.8925,156000.0
2011-12-15 10:30:00,40.72,40.73,40.61,40.65,180000.0,29.8925,29.8998,29.8118,29.8411,180000.0
2011-12-15 10:40:00,40.65,40.67,40.52,40.57,292500.0,29.8411,29.8558,29.7457,29.7824,292500.0
2011-12-15 10:50:00,40.57,40.76,40.56,40.7,306600.0,29.7824,29.9219,29.775,29.8778,306600.0
2011-12-15 11:00:00,40.7,40.73,40.6,40.61,119400.0,29.8778,29.8998,29.8044,29.8118,119400.0
2011-12-15 11:10:00,40.6,40.66,40.6,40.65,152100.0,29.8044,29.8485,29.8044,29.8411,152100.0
2011-12-15 11:20:00,40.65,40.72,40.63,40.71,134300.0,29.8411,29.8925,29.8264,29.8852,134300.0
2011-12-15 11:30:00,40.7,40.7,40.54,40.66,179200.0,29.8778,29.8778,29.7604,29.8485,179200.0
2011-12-15 11:40:00,40.66,40.8,40.66,40.74,196500.0,29.8485,29.9512,29.8485,29.9072,196500.0
2011-12-15 11:50:00,40.73,40.76,40.66,40.76,120100.0,29.8998,29.9219,29.8485,29.9219,120100.0
2011-12-15 12:00:00,40.76,40.9,40.76,40.9,229200.0,29.9219,30.0246,29.9219,30.0246,229200.0
2011-12-15 12:10:00,40.9,40.9,40.85,40.87,152100.0,30.0246,30.0246,29.9879,30.0026,152100.0
2011-12-15 12:20:00,40.86,40.99,40.86,40.97,202200.0,29.9953,30.0907,29.9953,30.076,202200.0
2011-12-15 12:30:00,40.98,41.04,40.95,41.03,226400.0,30.0834,30.1274,30.0613,30.1201,226400.0
2011-12-15 12:40:00,41.04,41.04,40.96,40.97,142900.0,30.1274,30.1274,30.0687,30.076,142900.0
2011-12-15 12:50:00,40.96,41.07,40.96,41.07,166200.0,30.0687,30.1494,30.0687,30.1494,166200.0
2011-12-15 13:00:00,41.05,41.06,41.0,41.0,133300.0,30.1348,30.1421,30.098,30.098,133300.0
2011-12-15 13:10:00,41.0,41.06,40.98,41.06,101900.0,30.098,30.1421,30.0834,30.1421,101900.0
2011-12-15 13:20:00,41.06,41.15,41.04,41.09,239900.0,30.1421,30.2082,30.1274,30.1641,239900.0
2011-12-15 13:30:00,41.09,41.09,40.98,41.0,398500.0,30.1641,30.1641,30.0834,30.098,398500.0
2011-12-15 13:40:00,41.01,41.15,41.0,41.13,225000.0,30.1054,30.2082,30.098,30.1935,225000.0
2011-12-15 13:50:00,41.13,41.19,41.09,41.12,470400.0,30.1935,30.2375,30.1641,30.1861,470400.0
2011-12-15 14:00:00,41.12,41.25,41.1,41.24,371400.0,30.1861,30.2816,30.1715,30.2742,371400.0
2011-12-15 14:10:00,41.25,41.28,41.22,41.23,303100.0,30.2816,30.3036,30.2596,30.2669,303100.0
2011-12-15 14:20:00,41.23,41.37,41.22,41.23,441000.0,30.2669,30.3697,30.2596,30.2669,441000.0
2011-12-15 14:30:00,41.23,41.23,41.1,41.2,406900.0,30.2669,30.2669,30.1715,30.2449,406900.0
2011-12-15 14:40:00,41.19,41.28,41.19,41.19,203100.0,30.2375,30.3036,30.2375,30.2375,203100.0
2011-12-15 14:50:00,41.2,41.21,41.09,41.11,377300.0,30.2449,30.2522,30.1641,30.1788,377300.0
2011-12-15 15:00:00,41.12,41.17,41.08,41.16,252300.0,30.1861,30.2228,30.1568,30.2155,252300.0
2011-12-15 15:10:00,41.17,41.23,41.12,41.23,314400.0,30.2228,30.2669,30.1861,30.2669,314400.0
2011-12-15 15:20:00,41.22,41.25,41.16,41.22,368700.0,30.2596,30.2816,30.2155,30.2596,368700.0
2011-12-15 15:30:00,41.21,41.31,41.2,41.3,1114800.0,30.2522,30.3256,30.2449,30.3183,1114800.0
2011-12-15 15:40:00,41.29,41.34,41.21,41.25,659000.0,30.3109,30.3476,30.2522,30.2816,659000.0
2011-12-15 15:50:00,41.24,41.27,41.1,41.23,1524200.0,30.2742,30.2963,30.1715,30.2669,1524200.0
2011-12-16 09:30:00,41.43,41.43,41.0,41.02,1472500.0,30.4137,30.4137,30.098,30.1127,1472500.0
2011-12-16 09:40:00,41.02,41.08,40.92,40.93,348800.0,30.1127,30.1568,30.0393,30.0467,348800.0
2011-12-16 09:50:00,40.93,40.94,40.66,40.7,517600.0,30.0467,30.054,29.8485,29.8778,517600.0
2011-12-16 10:00:00,40.7,40.89,40.66,40.86,380700.0,29.8778,30.0173,29.8485,29.9953,380700.0
2011-12-16 10:10:00,40.85,41.01,40.85,40.97,605700.0,29.9879,30.1054,29.9879,30.076,605700.0
2011-12-16 10:20:00,40.98,40.99,40.84,40.91,228200.0,30.0834,30.0907,29.9806,30.032,228200.0
2011-12-16 10:30:00,40.91,40.92,40.84,40.84,296100.0,30.032,30.0393,29.9806,29.9806,296100.0
2011-12-16 10:40:00,40.84,40.87,40.76,40.76,241100.0,29.9806,30.0026,29.9219,29.9219,241100.0
2011-12-16 10:50:00,40.76,40.82,40.75,40.8,108500.0,29.9219,29.9659,29.9145,29.9512,108500.0
2011-12-16 11:00:00,40.79,40.81,40.73,40.75,119600.0,29.9439,29.9586,29.8998,29.9145,119600.0
2011-12-16 11:10:00,40.76,40.76,40.7,40.72,265500.0,29.9219,29.9219,29.8778,29.8925,265500.0
2011-12-16 11:20:00,40.72,40.79,40.72,40.76,134600.0,29.8925,29.9439,29.8925,29.9219,134600.0
2011-12-16 11:30:00,40.76,40.78,40.73,40.77,208100.0,29.9219,29.9365,29.8998,29.9292,208100.0
2011-12-16 11:40:00,40.78,40.79,40.75,40.75,193000.0,29.9365,29.9439,29.9145,29.9145,193000.0
2011-12-16 11:50:00,40.75,40.77,40.72,40.75,304500.0,29.9145,29.9292,29.8925,29.9145,304500.0
2011-12-16 12:00:00,40.75,40.76,40.72,40.74,171100.0,29.9145,29.9219,29.8925,29.9072,171100.0
2011-12-16 12:10:00,40.74,40.75,40.7,40.71,75000.0,29.9072,29.9145,29.8778,29.8852,75000.0
2011-12-16 12:20:00,40.7,40.71,40.66,40.67,110200.0,29.8778,29.8852,29.8485,29.8558,110200.0
2011-12-16 12:30:00,40.67,40.68,40.58,40.62,174900.0,29.8558,29.8631,29.7897,29.8191,174900.0
2011-12-16 12:40:00,40.62,40.68,40.59,40.67,212200.0,29.8191,29.8631,29.7971,29.8558,212200.0
2011-12-16 12:50:00,40.67,40.71,40.62,40.66,117300.0,29.8558,29.8852,29.8191,29.8485,117300.0
2011-12-16 13:00:00,40.65,40.78,40.64,40.74,146600.0,29.8411,29.9365,29.8338,29.9072,146600.0
2011-12-16 13:10:00,40.74,40.75,40.65,40.69,111800.0,29.9072,29.9145,29.8411,29.8705,111800.0
2011-12-16 13:20:00,40.69,40.75,40.69,40.71,90300.0,29.8705,29.9145,29.8705,29.8852,90300.0
2011-12-16 13:30:00,40.72,40.72,40.65,40.65,89200.0,29.8925,29.8925,29.8411,29.8411,89200.0
2011-12-16 13:40:00,40.65,40.66,40.57,40.64,199800.0,29.8411,29.8485,29.7824,29.8338,199800.0
2011-12-16 13:50:00,40.64,40.65,40.56,40.58,137100.0,29.8338,29.8411,29.775,29.7897,137100.0
2011-12-16 14:00:00,40.58,40.63,40.55,40.61,131600.0,29.7897,29.8264,29.7677,29.8118,131600.0
2011-12-16 14:10:00,40.61,40.65,40.6,40.6,112200.0,29.8118,29.8411,29.8044,29.8044,112200.0
2011-12-16 14:20:00,40.61,40.61,40.54,40.54,109100.0,29.8118,29.8118,29.7604,29.7604,109100.0
2011-12-16 14:30:00,40.54,40.58,40.52,40.53,129200.0,29.7604,29.7897,29.7457,29.753,129200.0
2011-12-16 14:40:00,40.53,40.62,40.5,40.59,180700.0,29.753,29.8191,29.731,29.7971,180700.0
2011-12-16 14:50:00,40.58,40.59,40.54,40.54,149000.0,29.7897,29.7971,29.7604,29.7604,149000.0
2011-12-16 15:00:00,40.54,40.55,40.5,40.51,150800.0,29.7604,29.7677,29.731,29.7383,150800.0
2011-12-16 15:10:00,40.51,40.6,40.51,40.54,211100.0,29.7383,29.8044,29.7383,29.7604,211100.0
2011-12-16 15:20:00,40.54,40.57,40.44,40.51,272300.0,29.7604,29.7824,29.687,29.7383,272300.0
2011-12-16 15:30:00,40.51,40.58,40.5,40.5,248400.0,29.7383,29.7897,29.731,29.731,248400.0
2011-12-16 15:40:00,40.5,40.54,40.44,40.51,313600.0,29.731,29.7604,29.687,29.7383,313600.0
2011-12-16 15:50:00,40.51,40.58,40.5,40.53,614600.0,29.7383,29.7897,29.731,29.753,614600.0
2011-12-19 09:30:00,40.79,40.98,40.76,40.91,255300.0,29.9439,30.0834,29.9219,30.032,255300.0
2011-12-19 09:40:00,40.92,41.0,40.87,40.99,170300.0,30.0393,30.098,30.0026,30.0907,170300.0
2011-12-19 09:50:00,40.98,41.0,40.86,40.96,125900.0,30.0834,30.098,29.9953,30.0687,125900.0
2011-12-19 10:00:00,40.96,41.0,40.93,40.97,154900.0,30.0687,30.098,30.0467,30.076,154900.0
2011-12-19 10:10:00,40.96,41.43,40.96,41.31,622200.0,30.0687,30.4137,30.0687,30.3256,622200.0
2011-12-19 10:20:00,41.32,41.33,41.1,41.11,229600.0,30.333,30.3403,30.1715,30.1788,229600.0
2011-12-19 10:30:00,41.11,41.31,41.11,41.18,172900.0,30.1788,30.3256,30.1788,30.2302,172900.0
2011-12-19 10:40:00,41.19,41.2,41.12,41.17,126800.0,30.2375,30.2449,30.1861,30.2228,126800.0
2011-12-19 10:50:00,41.17,41.18,41.05,41.12,169200.0,30.2228,30.2302,30.1348,30.1861,169200.0
2011-12-19 11:00:00,41.12,41.14,40.83,40.88,178400.0,30.1861,30.2008,29.9733,30.01,178400.0
2011-12-19 11:10:00,40.88,40.93,40.8,40.92,145900.0,30.01,30.0467,29.9512,30.0393,145900.0
2011-12-19 11:20:00,40.92,40.93,40.84,40.9,127500.0,30.0393,30.0467,29.9806,30.0246,127500.0
2011-12-19 11:30:00,40.89,40.91,40.84,40.85,76300.0,30.0173,30.032,29.9806,29.9879,76300.0
2011-12-19 11:40:00,40.85,40.88,40.83,40.86,133100.0,29.9879,30.01,29.9733,29.9953,133100.0
2011-12-19 11:50:00,40.86,40.9,40.83,40.83,166900.0,29.9953,30.0246,29.9733,29.9733,166900.0
2011-12-19 12:00:00,40.83,40.89,40.83,40.84,67900.0,29.9733,30.0173,29.9733,29.9806,67900.0
2011-12-19 12:10:00,40.85,40.85,40.73,40.8,176300.0,29.9879,29.9879,29.8998,29.9512,176300.0
2011-12-19 12:20:00,40.8,40.87,40.79,40.85,52700.0,29.9512,30.0026,29.9439,29.9879,52700.0
2011-12-19 12:30:00,40.84,40.84,40.75,40.81,65000.0,29.9806,29.9806,29.9145,29.9586,65000.0
2011-12-19 12:40:00,40.8,40.82,40.76,40.77,64200.0,29.9512,29.9659,29.9219,29.9292,64200.0
2011-12-19 12:50:00,40.77,40.8,40.77,40.79,27200.0,29.9292,29.9512,29.9292,29.9439,27200.0
2011-12-19 13:00:00,40.79,40.87,40.77,40.86,257300.0,29.9439,30.0026,29.9292,29.9953,257300.0
2011-12-19 13:10:00,40.86,40.92,40.82,40.82,158700.0,29.9953,30.0393,29.9659,29.9659,158700.0
2011-12-19 13:20:00,40.81,40.83,40.79,40.82,68600.0,29.9586,29.9733,29.9439,29.9659,68600.0
2011-12-19 13:30:00,40.82,40.84,40.79,40.81,71600.0,29.9659,29.9806,29.9439,29.9586,71600.0
2011-12-19 13:40:00,40.82,40.85,40.79,40.84,45500.0,29.9659,29.9879,29.9439,29.9806,45500.0
2011-12-19 13:50:00,40.84,40.91,40.82,40.88,75900.0,29.9806,30.032,29.9659,30.01,75900.0
2011-12-19 14:00:00,40.88,40.94,40.87,40.94,63900.0,30.01,30.054,30.0026,30.054,63900.0
2011-12-19 14:10:00,40.93,41.0,40.93,40.93,155400.0,30.0467,30.098,30.0467,30.0467,155400.0
2011-12-19 14:20:00,40.94,40.95,40.9,40.93,54800.0,30.054,30.0613,30.0246,30.0467,54800.0
2011-12-19 14:30:00,40.92,40.93,40.86,40.89,54400.0,30.0393,30.0467,29.9953,30.0173,54400.0
2011-12-19 14:40:00,40.89,40.89,40.84,40.85,68700.0,30.0173,30.0173,29.9806,29.9879,68700.0
2011-12-19 14:50:00,40.85,40.88,40.84,40.88,70200.0,29.9879,30.01,29.9806,30.01,70200.0
2011-12-19 15:00:00,40.88,40.88,40.73,40.75,182000.0,30.01,30.01,29.8998,29.9145,182000.0
2011-12-19 15:10:00,40.75,40.77,40.71,40.77,114300.0,29.9145,29.9292,29.8852,29.9292,114300.0
2011-12-19 15:20:00,40.77,40.77,40.69,40.72,133400.0,29.9292,29.9292,29.8705,29.8925,133400.0
2011-12-19 15:30:00,40.71,40.76,40.69,40.75,243600.0,29.8852,29.9219,29.8705,29.9145,243600.0
2011-12-19 15:40:00,40.75,40.75,40.61,40.62,277300.0,29.9145,29.9145,29.8118,29.8191,277300.0
2011-12-19 15:50:00,40.63,40.73,40.61,40.71,445300.0,29.8264,29.8998,29.8118,29.8852,445300.0
2011-12-20 09:30:00,41.16,41.18,40.97,40.98,321200.0,30.2155,30.2302,30.076,30.0834,321200.0
2011-12-20 09:40:00,40.99,41.05,40.86,40.87,367100.0,30.0907,30.1348,29.9953,30.0026,367100.0
2011-12-20 09:50:00,40.88,40.88,40.75,40.83,284600.0,30.01,30.01,29.9145,29.9733,284600.0
2011-12-20 10:00:00,40.83,40.95,40.77,40.88,291600.0,29.9733,30.0613,29.9292,30.01,291600.0
2011-12-20 10:10:00,40.88,40.88,40.74,40.77,211200.0,30.01,30.01,29.9072,29.9292,211200.0
2011-12-20 10:20:00,40.78,40.94,40.77,40.92,174200.0,29.9365,30.054,29.9292,30.0393,174200.0
2011-12-20 10:30:00,40.91,40.98,40.9,40.98,220400.0,30.032,30.0834,30.0246,30.0834,220400.0
2011-12-20 10:40:00,40.98,41.07,40.97,41.02,186400.0,30.0834,30.1494,30.076,30.1127,186400.0
2011-12-20 10:50:00,41.02,41.16,41.02,41.11,207600.0,30.1127,30.2155,30.1127,30.1788,207600.0
2011-12-20 11:00:00,41.11,41.13,41.07,41.1,146000.0,30.1788,30.1935,30.1494,30.1715,146000.0
2011-12-20 11:10:00,41.1,41.13,41.0,41.04,174500.0,30.1715,30.1935,30.098,30.1274,174500.0
2011-12-20 11:20:00,41.05,41.09,41.01,41.07,193700.0,30.1348,30.1641,30.1054,30.1494,193700.0
2011-12-20 11:30:00,41.07,41.12,41.07,41.09,118800.0,30.1494,30.1861,30.1494,30.1641,118800.0
2011-12-20 11:40:00,41.08,41.09,41.05,41.09,82400.0,30.1568,30.1641,30.1348,30.1641,82400.0
2011-12-20 11:50:00,41.1,41.11,41.02,41.05,121200.0,30.1715,30.1788,30.1127,30.1348,121200.0
2011-12-20 12:00:00,41.05,41.07,41.02,41.04,92500.0,30.1348,30.1494,30.1127,30.1274,92500.0
2011-12-20 12:10:00,41.04,41.05,40.98,40.98,141400.0,30.1274,30.1348,30.0834,30.0834,141400.0
2011-12-20 12:20:00,40.98,41.01,40.98,41.0,133800.0,30.0834,30.1054,30.0834,30.098,133800.0
2011-12-20 12:30:00,41.01,41.01,40.96,40.97,82600.0,30.1054,30.1054,30.0687,30.076,82600.0
2011-12-20 12:40:00,40.97,40.99,40.93,40.95,143200.0,30.076,30.0907,30.0467,30.0613,143200.0
2011-12-20 12:50:00,40.96,40.98,40.92,40.94,124800.0,30.0687,30.0834,30.0393,30.054,124800.0
2011-12-20 13:00:00,40.94,41.06,40.93,41.05,202500.0,30.054,30.1421,30.0467,30.1348,202500.0
2011-12-20 13:10:00,41.05,41.06,41.0,41.01,139400.0,30.1348,30.1421,30.098,30.1054,139400.0
2011-12-20 13:20:00,41.02,41.04,40.98,40.98,107500.0,30.1127,30.1274,30.0834,30.0834,107500.0
2011-12-20 13:30:00,40.98,40.99,40.94,40.95,132700.0,30.0834,30.0907,30.054,30.0613,132700.0
2011-12-20 13:40:00,40.95,40.96,40.94,40.95,80400.0,30.0613,30.0687,30.054,30.0613,80400.0
2011-12-20 13:50:00,40.95,40.97,40.95,40.96,91300.0,30.0613,30.076,30.0613,30.0687,91300.0
2011-12-20 14:00:00,40.97,40.97,40.88,40.89,300800.0,30.076,30.076,30.01,30.0173,300800.0
2011-12-20 14:10:00,40.89,40.92,40.88,40.91,96600.0,30.0173,30.0393,30.01,30.032,96600.0
2011-12-20 14:20:00,40.91,40.96,40.91,40.94,112500.0,30.032,30.0687,30.032,30.054,112500.0
2011-12-20 14:30:00,40.95,41.03,40.94,41.01,119300.0,30.0613,30.1201,30.054,30.1054,119300.0
2011-12-20 14:40:00,41.01,41.05,41.0,41.02,261200.0,30.1054,30.1348,30.098,30.1127,261200.0
2011-12-20 14:50:00,41.02,41.08,41.0,41.0,213300.0,30.1127,30.1568,30.098,30.098,213300.0
2011-12-20 15:00:00,41.0,41.02,40.97,40.99,197400.0,30.098,30.1127,30.076,30.0907,197400.0
2011-12-20 15:10:00,40.98,41.05,40.98,41.02,130100.0,30.0834,30.1348,30.0834,30.1127,130100.0
2011-12-20 15:20:00,41.02,41.07,41.0,41.05,175300.0,30.1127,30.1494,30.098,30.1348,175300.0
2011-12-20 15:30:00,41.05,41.09,41.04,41.09,185800.0,30.1348,30.1641,30.1274,30.1641,185800.0
2011-12-20 15:40:00,41.09,41.16,41.08,41.13,325200.0,30.1641,30.2155,30.1568,30.1935,325200.0
2011-12-20 15:50:00,41.12,41.15,41.11,41.11,436600.0,30.1861,30.2082,30.1788,30.1788,436600.0
2011-12-21 09:30:00,41.18,41.43,41.1,41.42,272500.0,30.2302,30.4137,30.1715,30.4064,272500.0
2011-12-21 09:40:00,41.43,41.45,41.23,41.25,495300.0,30.4137,30.4284,30.2669,30.2816,495300.0
2011-12-21 09:50:00,41.25,41.32,41.19,41.31,206000.0,30.2816,30.333,30.2375,30.3256,206000.0
2011-12-21 10:00:00,41.31,41.4,41.29,41.33,145100.0,30.3256,30.3917,30.3109,30.3403,145100.0
2011-12-21 10:10:00,41.33,41.39,41.29,41.38,105900.0,30.3403,30.3843,30.3109,30.377,105900.0
2011-12-21 10:20:00,41.38,41.4,41.29,41.3,133700.0,30.377,30.3917,30.3109,30.3183,133700.0
2011-12-21 10:30:00,41.29,41.4,41.28,41.38,152800.0,30.3109,30.3917,30.3036,30.377,152800.0
2011-12-21 10:40:00,41.39,41.49,41.39,41.47,180200.0,30.3843,30.4578,30.3843,30.4431,180200.0
2011-12-21 10:50:00,41.46,41.49,41.4,41.46,119800.0,30.4357,30.4578,30.3917,30.4357,119800.0
2011-12-21 11:00:00,41.46,41.48,41.38,41.43,101200.0,30.4357,30.4504,30.377,30.4137,101200.0
2011-12-21 11:10:00,41.43,41.44,41.32,41.39,135300.0,30.4137,30.4211,30.333,30.3843,135300.0
2011-12-21 11:20:00,41.39,41.39,41.32,41.32,85300.0,30.3843,30.3843,30.333,30.333,85300.0
2011-12-21 11:30:00,41.32,41.36,41.32,41.33,64900.0,30.333,30.3623,30.333,30.3403,64900.0
2011-12-21 11:40:00,41.33,41.36,41.29,41.34,67400.0,30.3403,30.3623,30.3109,30.3476,67400.0
2011-12-21 11:50:00,41.34,41.38,41.34,41.37,60600.0,30.3476,30.377,30.3476,30.3697,60600.0
2011-12-21 12:00:00,41.36,41.42,41.33,41.36,69000.0,30.3623,30.4064,30.3403,30.3623,69000.0
2011-12-21 12:10:00,41.36,41.37,41.34,41.36,53900.0,30.3623,30.3697,30.3476,30.3623,53900.0
2011-12-21 12:20:00,41.36,41.37,41.23,41.27,87600.0,30.3623,30.3697,30.2669,30.2963,87600.0
2011-12-21 12:30:00,41.27,41.37,41.27,41.35,197400.0,30.2963,30.3697,30.2963,30.355,197400.0
2011-12-21 12:40:00,41.35,41.37,41.29,41.35,83600.0,30.355,30.3697,30.3109,30.355,83600.0
2011-12-21 12:50:00,41.35,41.39,41.3,41.37,80200.0,30.355,30.3843,30.3183,30.3697,80200.0
2011-12-21 13:00:00,41.37,41.47,41.37,41.46,141700.0,30.3697,30.4431,30.3697,30.4357,141700.0
2011-12-21 13:10:00,41.46,41.46,41.38,41.39,48400.0,30.4357,30.4357,30.377,30.3843,48400.0
2011-12-21 13:20:00,41.39,41.4,41.35,41.36,64300.0,30.3843,30.3917,30.355,30.3623,64300.0
2011-12-21 13:30:00,41.36,41.42,41.36,41.39,83700.0,30.3623,30.4064,30.3623,30.3843,83700.0
2011-12-21 13:40:00,41.39,41.4,41.33,41.33,86200.0,30.3843,30.3917,30.3403,30.3403,86200.0
2011-12-21 13:50:00,41.33,41.44,41.33,41.43,138900.0,30.3403,30.4211,30.3403,30.4137,138900.0
2011-12-21 14:00:00,41.43,41.45,41.39,41.41,94100.0,30.4137,30.4284,30.3843,30.399,94100.0
2011-12-21 14:10:00,41.4,41.41,41.36,41.36,70700.0,30.3917,30.399,30.3623,30.3623,70700.0
2011-12-21 14:20:00,41.36,41.4,41.35,41.4,100600.0,30.3623,30.3917,30.355,30.3917,100600.0
2011-12-21 14:30:00,41.4,41.44,41.37,41.4,110800.0,30.3917,30.4211,30.3697,30.3917,110800.0
2011-12-21 14:40:00,41.41,41.48,41.41,41.45,81700.0,30.399,30.4504,30.399,30.4284,81700.0
2011-12-21 14:50:00,41.45,41.5,41.44,41.46,62600.0,30.4284,30.4651,30.4211,30.4357,62600.0
2011-12-21 15:00:00,41.46,41.48,41.43,41.48,92900.0,30.4357,30.4504,30.4137,30.4504,92900.0
2011-12-21 15:10:00,41.47,41.5,41.46,41.47,120700.0,30.4431,30.4651,30.4357,30.4431,120700.0
2011-12-21 15:20:00,41.47,41.5,41.46,41.47,88100.0,30.4431,30.4651,30.4357,30.4431,88100.0
2011-12-21 15:30:00,41.47,41.54,41.47,41.53,209100.0,30.4431,30.4945,30.4431,30.4871,209100.0
2011-12-21 15:40:00,41.53,41.56,41.48,41.53,330000.0,30.4871,30.5091,30.4504,30.4871,330000.0
2011-12-21 15:50:00,41.54,41.57,41.47,41.57,463700.0,30.4945,30.5165,30.4431,30.5165,463700.0
2011-12-22 09:30:00,41.77,41.86,41.6,41.61,268500.0,30.6633,30.7294,30.5385,30.5458,268500.0
2011-12-22 09:40:00,41.61,41.67,41.6,41.6,320800.0,30.5458,30.5899,30.5385,30.5385,320800.0
2011-12-22 09:50:00,41.61,41.64,41.53,41.54,215100.0,30.5458,30.5679,30.4871,30.4945,215100.0
2011-12-22 10:00:00,41.54,41.59,41.34,41.34,180300.0,30.4945,30.5312,30.3476,30.3476,180300.0
2011-12-22 10:10:00,41.34,41.51,41.34,41.43,136200.0,30.3476,30.4724,30.3476,30.4137,136200.0
2011-12-22 10:20:00,41.44,41.51,41.35,41.51,133300.0,30.4211,30.4724,30.355,30.4724,133300.0
2011-12-22 10:30:00,41.5,41.5,41.37,41.44,87300.0,30.4651,30.4651,30.3697,30.4211,87300.0
2011-12-22 10:40:00,41.44,41.44,41.36,41.4,63100.0,30.4211,30.4211,30.3623,30.3917,63100.0
2011-12-22 10:50:00,41.4,41.48,41.4,41.46,55800.0,30.3917,30.4504,30.3917,30.4357,55800.0
2011-12-22 11:00:00,41.46,41.49,41.44,41.45,88000.0,30.4357,30.4578,30.4211,30.4284,88000.0
2011-12-22 11:10:00,41.46,41.46,41.4,41.42,62300.0,30.4357,30.4357,30.3917,30.4064,62300.0
2011-12-22 11:20:00,41.41,41.48,41.41,41.45,58900.0,30.399,30.4504,30.399,30.4284,58900.0
2011-12-22 11:30:00,41.45,41.49,41.43,41.49,52900.0,30.4284,30.4578,30.4137,30.4578,52900.0
2011-12-22 11:40:00,41.49,41.5,41.46,41.48,60000.0,30.4578,30.4651,30.4357,30.4504,60000.0
2011-12-22 11:50:00,41.47,41.49,41.46,41.48,44700.0,30.4431,30.4578,30.4357,30.4504,44700.0
2011-12-22 12:00:00,41.47,41.49,41.45,41.47,49300.0,30.4431,30.4578,30.4284,30.4431,49300.0
2011-12-22 12:10:00,41.46,41.5,41.45,41.5,60400.0,30.4357,30.4651,30.4284,30.4651,60400.0
2011-12-22 12:20:00,41.49,41.51,41.47,41.49,91300.0,30.4578,30.4724,30.4431,30.4578,91300.0
2011-12-22 12:30:00,41.49,41.55,41.49,41.54,111100.0,30.4578,30.5018,30.4578,30.4945,111100.0
2011-12-22 12:40:00,41.54,41.55,41.48,41.49,72400.0,30.4945,30.5018,30.4504,30.4578,72400.0
2011-12-22 12:50:00,41.49,41.53,41.45,41.46,64100.0,30.4578,30.4871,30.4284,30.4357,64100.0
2011-12-22 13:00:00,41.47,41.48,41.41,41.41,73200.0,30.4431,30.4504,30.399,30.399,73200.0
2011-12-22 13:10:00,41.41,41.42,41.36,41.36,83000.0,30.399,30.4064,30.3623,30.3623,83000.0
2011-12-22 13:20:00,41.37,41.4,41.3,41.39,124600.0,30.3697,30.3917,30.3183,30.3843,124600.0
2011-12-22 13:30:00,41.4,41.41,41.3,41.31,131200.0,30.3917,30.399,30.3183,30.3256,131200.0
2011-12-22 13:40:00,41.3,41.36,41.28,41.36,125100.0,30.3183,30.3623,30.3036,30.3623,125100.0
2011-12-22 13:50:00,41.36,41.39,41.34,41.36,84400.0,30.3623,30.3843,30.3476,30.3623,84400.0
2011-12-22 14:00:00,41.36,41.36,41.32,41.34,63000.0,30.3623,30.3623,30.333,30.3476,63000.0
2011-12-22 14:10:00,41.34,41.36,41.32,41.35,85200.0,30.3476,30.3623,30.333,30.355,85200.0
2011-12-22 14:20:00,41.36,41.4,41.34,41.39,95800.0,30.3623,30.3917,30.3476,30.3843,95800.0
2011-12-22 14:30:00,41.39,41.39,41.37,41.38,70700.0,30.3843,30.3843,30.3697,30.377,70700.0
2011-12-22 14:40:00,41.38,41.46,41.38,41.41,142900.0,30.377,30.4357,30.377,30.399,142900.0
2011-12-22 14:50:00,41.41,41.47,41.38,41.42,110100.0,30.399,30.4431,30.377,30.4064,110100.0
2011-12-22 15:00:00,41.42,41.44,41.4,41.4,68300.0,30.4064,30.4211,30.3917,30.3917,68300.0
2011-12-22 15:10:00,41.41,41.44,41.39,41.44,74000.0,30.399,30.4211,30.3843,30.4211,74000.0
2011-12-22 15:20:00,41.44,41.49,41.43,41.46,114500.0,30.4211,30.4578,30.4137,30.4357,114500.0
2011-12-22 15:30:00,41.45,41.5,41.45,41.46,174900.0,30.4284,30.4651,30.4284,30.4357,174900.0
2011-12-22 15:40:00,41.46,41.46,41.4,41.42,172900.0,30.4357,30.4357,30.3917,30.4064,172900.0
2011-12-22 15:50:00,41.43,41.49,41.42,41.47,384200.0,30.4137,30.4578,30.4064,30.4431,384200.0
2011-12-23 09:30:00,41.61,41.71,41.5,41.51,164200.0,30.5458,30.6193,30.4651,30.4724,164200.0
2011-12-23 09:40:00,41.51,41.56,41.49,41.51,125300.0,30.4724,30.5091,30.4578,30.4724,125300.0
2011-12-23 09:50:00,41.52,41.53,41.39,41.39,244500.0,30.4798,30.4871,30.3843,30.3843,244500.0
2011-12-23 10:00:00,41.4,41.42,41.37,41.4,288000.0,30.3917,30.4064,30.3697,30.3917,288000.0
2011-12-23 10:10:00,41.4,41.43,41.36,41.39,785900.0,30.3917,30.4137,30.3623,30.3843,785900.0
2011-12-23 10:20:00,41.39,41.4,41.34,41.34,168000.0,30.3843,30.3917,30.3476,30.3476,168000.0
2011-12-23 10:30:00,41.34,41.4,41.31,41.4,170200.0,30.3476,30.3917,30.3256,30.3917,170200.0
2011-12-23 10:40:00,41.4,41.41,41.38,41.39,86200.0,30.3917,30.399,30.377,30.3843,86200.0
2011-12-23 10:50:00,41.4,41.4,41.34,41.38,114600.0,30.3917,30.3917,30.3476,30.377,114600.0
2011-12-23 11:00:00,41.38,41.38,41.27,41.28,150400.0,30.377,30.377,30.2963,30.3036,150400.0
2011-12-23 11:10:00,41.28,41.36,41.27,41.32,150400.0,30.3036,30.3623,30.2963,30.333,150400.0
2011-12-23 11:20:00,41.33,41.39,41.33,41.39,93900.0,30.3403,30.3843,30.3403,30.3843,93900.0
2011-12-23 11:30:00,41.39,41.4,41.38,41.4,103000.0,30.3843,30.3917,30.377,30.3917,103000.0
2011-12-23 11:40:00,41.4,41.44,41.35,41.36,190900.0,30.3917,30.4211,30.355,30.3623,190900.0
2011-12-23 11:50:00,41.37,41.37,41.3,41.34,122900.0,30.3697,30.3697,30.3183,30.3476,122900.0
2011-12-23 12:00:00,41.34,41.38,41.34,41.36,110800.0,30.3476,30.377,30.3476,30.3623,110800.0
2011-12-23 12:10:00,41.37,41.39,41.34,41.34,83600.0,30.3697,30.3843,30.3476,30.3476,83600.0
2011-12-23 12:20:00,41.35,41.39,41.31,41.39,392600.0,30.355,30.3843,30.3256,30.3843,392600.0
2011-12-23 12:30:00,41.38,41.41,41.38,41.4,105300.0,30.377,30.399,30.377,30.3917,105300.0
2011-12-23 12:40:00,41.4,41.4,41.38,41.39,65300.0,30.3917,30.3917,30.377,30.3843,65300.0
2011-12-23 12:50:00,41.39,41.39,41.37,41.38,72000.0,30.3843,30.3843,30.3697,30.377,72000.0
2011-12-23 13:00:00,41.39,41.4,41.37,41.38,90800.0,30.3843,30.3917,30.3697,30.377,90800.0
2011-12-23 13:10:00,41.38,41.39,41.32,41.33,178400.0,30.377,30.3843,30.333,30.3403,178400.0
2011-12-23 13:20:00,41.34,41.37,41.33,41.35,100300.0,30.3476,30.3697,30.3403,30.355,100300.0
2011-12-23 13:30:00,41.35,41.36,41.34,41.35,84200.0,30.355,30.3623,30.3476,30.355,84200.0
2011-12-23 13:40:00,41.35,41.37,41.33,41.34,81400.0,30.355,30.3697,30.3403,30.3476,81400.0
2011-12-23 13:50:00,41.34,41.35,41.3,41.31,169200.0,30.3476,30.355,30.3183,30.3256,169200.0
2011-12-23 14:00:00,41.32,41.33,41.31,41.31,117500.0,30.333,30.3403,30.3256,30.3256,117500.0
2011-12-23 14:10:00,41.32,41.32,41.29,41.29,108700.0,30.333,30.333,30.3109,30.3109,108700.0
2011-12-23 14:20:00,41.29,41.32,41.29,41.31,187200.0,30.3109,30.333,30.3109,30.3256,187200.0
2011-12-23 14:30:00,41.31,41.43,41.31,41.43,111600.0,30.3256,30.4137,30.3256,30.4137,111600.0
2011-12-23 14:40:00,41.42,41.49,41.42,41.49,88000.0,30.4064,30.4578,30.4064,30.4578,88000.0
2011-12-23 14:50:00,41.49,41.51,41.44,41.45,131300.0,30.4578,30.4724,30.4211,30.4284,131300.0
2011-12-23 15:00:00,41.45,41.5,41.42,41.47,126000.0,30.4284,30.4651,30.4064,30.4431,126000.0
2011-12-23 15:10:00,41.46,41.52,41.46,41.5,111100.0,30.4357,30.4798,30.4357,30.4651,111100.0
2011-12-23 15:20:00,41.51,41.52,41.49,41.51,112000.0,30.4724,30.4798,30.4578,30.4724,112000.0
2011-12-23 15:30:00,41.5,41.56,41.5,41.56,162900.0,30.4651,30.5091,30.4651,30.5091,162900.0
2011-12-23 15:40:00,41.56,41.62,41.52,41.57,199300.0,30.5091,30.5532,30.4798,30.5165,199300.0
2011-12-23 15:50:00,41.57,41.64,41.54,41.62,272900.0,30.5165,30.5679,30.4945,30.5532,272900.0
2011-12-27 09:30:00,41.47,41.64,41.45,41.63,105000.0,30.4431,30.5679,30.4284,30.5605,105000.0
2011-12-27 09:40:00,41.64,41.74,41.58,41.71,89000.0,30.5679,30.6413,30.5238,30.6193,89000.0
2011-12-27 09:50:00,41.72,41.75,41.69,41.75,81300.0,30.6266,30.6486,30.6046,30.6486,81300.0
2011-12-27 10:00:00,41.73,41.75,41.64,41.73,85400.0,30.6339,30.6486,30.5679,30.6339,85400.0
2011-12-27 10:10:00,41.72,41.76,41.7,41.76,55100.0,30.6266,30.656,30.6119,30.656,55100.0
2011-12-27 10:20:00,41.76,41.78,41.75,41.77,75100.0,30.656,30.6706,30.6486,30.6633,75100.0
2011-12-27 10:30:00,41.77,41.78,41.76,41.77,43700.0,30.6633,30.6706,30.656,30.6633,43700.0
2011-12-27 10:40:00,41.77,41.87,41.77,41.86,129400.0,30.6633,30.7367,30.6633,30.7294,129400.0
2011-12-27 10:50:00,41.85,41.86,41.75,41.84,124900.0,30.722,30.7294,30.6486,30.7147,124900.0
2011-12-27 11:00:00,41.84,41.88,41.77,41.77,64500.0,30.7147,30.7441,30.6633,30.6633,64500.0
2011-12-27 11:10:00,41.77,41.82,41.72,41.73,45700.0,30.6633,30.7,30.6266,30.6339,45700.0
2011-12-27 11:20:00,41.73,41.77,41.72,41.74,84600.0,30.6339,30.6633,30.6266,30.6413,84600.0
2011-12-27 11:30:00,41.75,41.78,41.7,41.75,74000.0,30.6486,30.6706,30.6119,30.6486,74000.0
2011-12-27 11:40:00,41.74,41.75,41.69,41.75,51800.0,30.6413,30.6486,30.6046,30.6486,51800.0
2011-12-27 11:50:00,41.75,41.75,41.72,41.72,30900.0,30.6486,30.6486,30.6266,30.6266,30900.0
2011-12-27 12:00:00,41.73,41.75,41.72,41.74,48600.0,30.6339,30.6486,30.6266,30.6413,48600.0
2011-12-27 12:10:00,41.74,41.77,41.73,41.75,45300.0,30.6413,30.6633,30.6339,30.6486,45300.0
2011-12-27 12:20:00,41.75,41.75,41.71,41.73,49300.0,30.6486,30.6486,30.6193,30.6339,49300.0
2011-12-27 12:30:00,41.73,41.74,41.67,41.69,53900.0,30.6339,30.6413,30.5899,30.6046,53900.0
2011-12-27 12:40:00,41.69,41.74,41.69,41.71,33100.0,30.6046,30.6413,30.6046,30.6193,33100.0
2011-12-27 12:50:00,41.72,41.74,41.71,41.74,25000.0,30.6266,30.6413,30.6193,30.6413,25000.0
2011-12-27 13:00:00,41.75,41.77,41.73,41.75,30900.0,30.6486,30.6633,30.6339,30.6486,30900.0
2011-12-27 13:10:00,41.75,41.77,41.75,41.76,37500.0,30.6486,30.6633,30.6486,30.656,37500.0
2011-12-27 13:20:00,41.75,41.77,41.72,41.77,30500.0,30.6486,30.6633,30.6266,30.6633,30500.0
2011-12-27 13:30:00,41.78,41.78,41.72,41.75,57400.0,30.6706,30.6706,30.6266,30.6486,57400.0
2011-12-27 13:40:00,41.75,41.78,41.72,41.75,57700.0,30.6486,30.6706,30.6266,30.6486,57700.0
2011-12-27 13:50:00,41.76,41.76,41.74,41.74,51100.0,30.656,30.656,30.6413,30.6413,51100.0
2011-12-27 14:00:00,41.74,41.79,41.74,41.79,37600.0,30.6413,30.678,30.6413,30.678,37600.0
2011-12-27 14:10:00,41.78,41.79,41.73,41.73,40100.0,30.6706,30.678,30.6339,30.6339,40100.0
2011-12-27 14:20:00,41.73,41.75,41.72,41.74,48100.0,30.6339,30.6486,30.6266,30.6413,48100.0
2011-12-27 14:30:00,41.74,41.77,41.72,41.76,46800.0,30.6413,30.6633,30.6266,30.656,46800.0
2011-12-27 14:40:00,41.76,41.8,41.75,41.8,45800.0,30.656,30.6853,30.6486,30.6853,45800.0
2011-12-27 14:50:00,41.8,41.82,41.75,41.77,56900.0,30.6853,30.7,30.6486,30.6633,56900.0
2011-12-27 15:00:00,41.77,41.81,41.76,41.8,55900.0,30.6633,30.6927,30.656,30.6853,55900.0
2011-12-27 15:10:00,41.81,41.81,41.74,41.75,64600.0,30.6927,30.6927,30.6413,30.6486,64600.0
2011-12-27 15:20:00,41.76,41.76,41.72,41.75,112600.0,30.656,30.656,30.6266,30.6486,112600.0
2011-12-27 15:30:00,41.75,41.76,41.7,41.73,94100.0,30.6486,30.656,30.6119,30.6339,94100.0
2011-12-27 15:40:00,41.72,41.74,41.69,41.69,320900.0,30.6266,30.6413,30.6046,30.6046,320900.0
2011-12-27 15:50:00,41.7,41.74,41.69,41.73,262400.0,30.6119,30.6413,30.6046,30.6339,262400.0
2011-12-28 09:30:00,41.77,41.85,41.57,41.57,138700.0,30.6633,30.722,30.5165,30.5165,138700.0
2011-12-28 09:40:00,41.58,41.59,41.42,41.49,102200.0,30.5238,30.5312,30.4064,30.4578,102200.0
2011-12-28 09:50:00,41.5,41.5,41.35,41.36,132400.0,30.4651,30.4651,30.355,30.3623,132400.0
2011-12-28 10:00:00,41.37,41.56,41.36,41.48,78700.0,30.3697,30.5091,30.3623,30.4504,78700.0
2011-12-28 10:10:00,41.48,41.49,41.41,41.42,68900.0,30.4504,30.4578,30.399,30.4064,68900.0
2011-12-28 10:20:00,41.43,41.48,41.4,41.43,43300.0,30.4137,30.4504,30.3917,30.4137,43300.0
2011-12-28 10:30:00,41.44,41.47,41.38,41.45,52700.0,30.4211,30.4431,30.377,30.4284,52700.0
2011-12-28 10:40:00,41.45,41.49,41.42,41.44,58600.0,30.4284,30.4578,30.4064,30.4211,58600.0
2011-12-28 10:50:00,41.43,41.44,41.37,41.37,51900.0,30.4137,30.4211,30.3697,30.3697,51900.0
2011-12-28 11:00:00,41.37,41.43,41.36,41.41,40400.0,30.3697,30.4137,30.3623,30.399,40400.0
2011-12-28 11:10:00,41.41,41.45,41.4,41.41,76200.0,30.399,30.4284,30.3917,30.399,76200.0
2011-12-28 11:20:00,41.41,41.43,41.37,41.37,37900.0,30.399,30.4137,30.3697,30.3697,37900.0
2011-12-28 11:30:00,41.37,41.39,41.27,41.28,49800.0,30.3697,30.3843,30.2963,30.3036,49800.0
2011-12-28 11:40:00,41.29,41.32,41.24,41.29,71200.0,30.3109,30.333,30.2742,30.3109,71200.0
2011-12-28 11:50:00,41.3,41.32,41.28,41.31,43200.0,30.3183,30.333,30.3036,30.3256,43200.0
2011-12-28 12:00:00,41.31,41.31,41.24,41.26,82800.0,30.3256,30.3256,30.2742,30.2889,82800.0
2011-12-28 12:10:00,41.27,41.38,41.26,41.36,59500.0,30.2963,30.377,30.2889,30.3623,59500.0
2011-12-28 12:20:00,41.36,41.36,41.28,41.29,58900.0,30.3623,30.3623,30.3036,30.3109,58900.0
2011-12-28 12:30:00,41.29,41.3,41.27,41.29,23900.0,30.3109,30.3183,30.2963,30.3109,23900.0
2011-12-28 12:40:00,41.29,41.29,41.25,41.26,52900.0,30.3109,30.3109,30.2816,30.2889,52900.0
2011-12-28 12:50:00,41.26,41.27,41.22,41.24,53700.0,30.2889,30.2963,30.2596,30.2742,53700.0
2011-12-28 13:00:00,41.25,41.29,41.23,41.25,53600.0,30.2816,30.3109,30.2669,30.2816,53600.0
2011-12-28 13:10:00,41.24,41.25,41.22,41.25,22900.0,30.2742,30.2816,30.2596,30.2816,22900.0
2011-12-28 13:20:00,41.25,41.34,41.24,41.34,96400.0,30.2816,30.3476,30.2742,30.3476,96400.0
2011-12-28 13:30:00,41.34,41.37,41.32,41.33,46200.0,30.3476,30.3697,30.333,30.3403,46200.0
2011-12-28 13:40:00,41.34,41.35,41.3,41.34,51900.0,30.3476,30.355,30.3183,30.3476,51900.0
2011-12-28 13:50:00,41.34,41.37,41.33,41.35,32900.0,30.3476,30.3697,30.3403,30.355,32900.0
2011-12-28 14:00:00,41.36,41.4,41.33,41.35,57100.0,30.3623,30.3917,30.3403,30.355,57100.0
2011-12-28 14:10:00,41.34,41.37,41.31,41.31,48200.0,30.3476,30.3697,30.3256,30.3256,48200.0
2011-12-28 14:20:00,41.31,41.4,41.31,41.4,26200.0,30.3256,30.3917,30.3256,30.3917,26200.0
2011-12-28 14:30:00,41.41,41.42,41.3,41.3,84200.0,30.399,30.4064,30.3183,30.3183,84200.0
2011-12-28 14:40:00,41.3,41.38,41.3,41.36,54700.0,30.3183,30.377,30.3183,30.3623,54700.0
2011-12-28 14:50:00,41.35,41.41,41.34,41.37,73300.0,30.355,30.399,30.3476,30.3697,73300.0
2011-12-28 15:00:00,41.37,41.39,41.34,41.36,107300.0,30.3697,30.3843,30.3476,30.3623,107300.0
2011-12-28 15:10:00,41.36,41.41,41.29,41.3,88900.0,30.3623,30.399,30.3109,30.3183,88900.0
2011-12-28 15:20:00,41.29,41.37,41.28,41.31,91100.0,30.3109,30.3697,30.3036,30.3256,91100.0
2011-12-28 15:30:00,41.3,41.35,41.28,41.29,108800.0,30.3183,30.355,30.3036,30.3109,108800.0
2011-12-28 15:40:00,41.29,41.34,41.26,41.34,178000.0,30.3109,30.3476,30.2889,30.3476,178000.0
2011-12-28 15:50:00,41.33,41.34,41.29,41.31,296300.0,30.3403,30.3476,30.3109,30.3256,296300.0
2011-12-29 09:30:00,41.44,41.59,41.42,41.53,137500.0,30.4211,30.5312,30.4064,30.4871,137500.0
2011-12-29 09:40:00,41.54,41.65,41.52,41.53,61200.0,30.4945,30.5752,30.4798,30.4871,61200.0
2011-12-29 09:50:00,41.52,41.61,41.51,41.59,40500.0,30.4798,30.5458,30.4724,30.5312,40500.0
2011-12-29 10:00:00,41.59,41.64,41.56,41.61,89900.0,30.5312,30.5679,30.5091,30.5458,89900.0
2011-12-29 10:10:00,41.62,41.62,41.5,41.51,72200.0,30.5532,30.5532,30.4651,30.4724,72200.0
2011-12-29 10:20:00,41.51,41.6,41.46,41.58,73200.0,30.4724,30.5385,30.4357,30.5238,73200.0
2011-12-29 10:30:00,41.58,41.62,41.54,41.6,62700.0,30.5238,30.5532,30.4945,30.5385,62700.0
2011-12-29 10:40:00,41.58,41.66,41.58,41.66,39800.0,30.5238,30.5826,30.5238,30.5826,39800.0
2011-12-29 10:50:00,41.65,41.66,41.52,41.56,62700.0,30.5752,30.5826,30.4798,30.5091,62700.0
2011-12-29 11:00:00,41.57,41.61,41.51,41.51,67600.0,30.5165,30.5458,30.4724,30.4724,67600.0
2011-12-29 11:10:00,41.51,41.53,41.44,41.49,80800.0,30.4724,30.4871,30.4211,30.4578,80800.0
2011-12-29 11:20:00,41.5,41.55,41.45,41.46,62600.0,30.4651,30.5018,30.4284,30.4357,62600.0
2011-12-29 11:30:00,41.46,41.53,41.45,41.51,54700.0,30.4357,30.4871,30.4284,30.4724,54700.0
2011-12-29 11:40:00,41.51,41.58,41.51,41.53,59400.0,30.4724,30.5238,30.4724,30.4871,59400.0
2011-12-29 11:50:00,41.52,41.59,41.52,41.56,81100.0,30.4798,30.5312,30.4798,30.5091,81100.0
2011-12-29 12:00:00,41.56,41.56,41.52,41.55,27000.0,30.5091,30.5091,30.4798,30.5018,27000.0
2011-12-29 12:10:00,41.55,41.55,41.51,41.52,30900.0,30.5018,30.5018,30.4724,30.4798,30900.0
2011-12-29 12:20:00,41.52,41.59,41.51,41.55,55400.0,30.4798,30.5312,30.4724,30.5018,55400.0
2011-12-29 12:30:00,41.54,41.55,41.43,41.45,72400.0,30.4945,30.5018,30.4137,30.4284,72400.0
2011-12-29 12:40:00,41.44,41.5,41.42,41.48,87200.0,30.4211,30.4651,30.4064,30.4504,87200.0
2011-12-29 12:50:00,41.48,41.5,41.46,41.47,45300.0,30.4504,30.4651,30.4357,30.4431,45300.0
2011-12-29 13:00:00,41.46,41.49,41.44,41.45,73100.0,30.4357,30.4578,30.4211,30.4284,73100.0
2011-12-29 13:10:00,41.45,41.46,41.43,41.44,70000.0,30.4284,30.4357,30.4137,30.4211,70000.0
2011-12-29 13:20:00,41.45,41.46,41.43,41.43,61800.0,30.4284,30.4357,30.4137,30.4137,61800.0
2011-12-29 13:30:00,41.44,41.46,41.43,41.45,49600.0,30.4211,30.4357,30.4137,30.4284,49600.0
2011-12-29 13:40:00,41.45,41.48,41.43,41.44,64600.0,30.4284,30.4504,30.4137,30.4211,64600.0
2011-12-29 13:50:00,41.44,41.46,41.43,41.44,61500.0,30.4211,30.4357,30.4137,30.4211,61500.0
2011-12-29 14:00:00,41.45,41.47,41.44,41.45,41500.0,30.4284,30.4431,30.4211,30.4284,41500.0
2011-12-29 14:10:00,41.45,41.47,41.44,41.44,90300.0,30.4284,30.4431,30.4211,30.4211,90300.0
2011-12-29 14:20:00,41.44,41.5,41.44,41.47,113500.0,30.4211,30.4651,30.4211,30.4431,113500.0
2011-12-29 14:30:00,41.47,41.49,41.45,41.47,98300.0,30.4431,30.4578,30.4284,30.4431,98300.0
2011-12-29 14:40:00,41.47,41.49,41.45,41.47,70600.0,30.4431,30.4578,30.4284,30.4431,70600.0
2011-12-29 14:50:00,41.47,41.5,41.46,41.46,71300.0,30.4431,30.4651,30.4357,30.4357,71300.0
2011-12-29 15:00:00,41.46,41.47,41.44,41.45,74900.0,30.4357,30.4431,30.4211,30.4284,74900.0
2011-12-29 15:10:00,41.45,41.5,41.44,41.47,124200.0,30.4284,30.4651,30.4211,30.4431,124200.0
2011-12-29 15:20:00,41.48,41.48,41.44,41.44,179500.0,30.4504,30.4504,30.4211,30.4211,179500.0
2011-12-29 15:30:00,41.45,41.5,41.44,41.48,201600.0,30.4284,30.4651,30.4211,30.4504,201600.0
2011-12-29 15:40:00,41.48,41.51,41.45,41.46,256800.0,30.4504,30.4724,30.4284,30.4357,256800.0
2011-12-29 15:50:00,41.46,41.51,41.44,41.49,741400.0,30.4357,30.4724,30.4211,30.4578,741400.0
2011-12-30 09:30:00,41.49,41.84,41.47,41.82,156400.0,30.4578,30.7147,30.4431,30.7,156400.0
2011-12-30 09:40:00,41.81,41.84,41.73,41.84,68300.0,30.6927,30.7147,30.6339,30.7147,68300.0
2011-12-30 09:50:00,41.84,41.85,41.78,41.83,89200.0,30.7147,30.722,30.6706,30.7074,89200.0
2011-12-30 10:00:00,41.83,41.92,41.82,41.82,96900.0,30.7074,30.7734,30.7,30.7,96900.0
2011-12-30 10:10:00,41.82,41.86,41.72,41.74,80400.0,30.7,30.7294,30.6266,30.6413,80400.0
2011-12-30 10:20:00,41.73,41.76,41.69,41.76,84000.0,30.6339,30.656,30.6046,30.656,84000.0
2011-12-30 10:30:00,41.76,41.77,41.66,41.71,165000.0,30.656,30.6633,30.5826,30.6193,165000.0
2011-12-30 10:40:00,41.72,41.82,41.72,41.82,76200.0,30.6266,30.7,30.6266,30.7,76200.0
2011-12-30 10:50:00,41.82,41.85,41.77,41.78,96600.0,30.7,30.722,30.6633,30.6706,96600.0
2011-12-30 11:00:00,41.77,41.8,41.75,41.78,90000.0,30.6633,30.6853,30.6486,30.6706,90000.0
2011-12-30 11:10:00,41.78,41.84,41.77,41.82,151000.0,30.6706,30.7147,30.6633,30.7,151000.0
2011-12-30 11:20:00,41.82,41.87,41.8,41.86,69300.0,30.7,30.7367,30.6853,30.7294,69300.0
2011-12-30 11:30:00,41.86,41.89,41.82,41.86,110400.0,30.7294,30.7514,30.7,30.7294,110400.0
2011-12-30 11:40:00,41.86,41.89,41.83,41.85,68200.0,30.7294,30.7514,30.7074,30.722,68200.0
2011-12-30 11:50:00,41.84,41.86,41.76,41.78,93600.0,30.7147,30.7294,30.656,30.6706,93600.0
2011-12-30 12:00:00,41.78,41.84,41.78,41.84,38800.0,30.6706,30.7147,30.6706,30.7147,38800.0
2011-12-30 12:10:00,41.83,41.85,41.68,41.69,103900.0,30.7074,30.722,30.5972,30.6046,103900.0
2011-12-30 12:20:00,41.68,41.75,41.66,41.75,109100.0,30.5972,30.6486,30.5826,30.6486,109100.0
2011-12-30 12:30:00,41.76,41.79,41.73,41.79,74100.0,30.656,30.678,30.6339,30.678,74100.0
2011-12-30 12:40:00,41.79,41.81,41.66,41.66,131000.0,30.678,30.6927,30.5826,30.5826,131000.0
2011-12-30 12:50:00,41.66,41.67,41.66,41.67,12500.0,30.5826,30.5899,30.5826,30.5899,12500.0
2011-12-30 13:00:00,41.66,41.73,41.66,41.72,82200.0,30.5826,30.6339,30.5826,30.6266,82200.0
2011-12-30 13:10:00,41.72,41.8,41.71,41.73,76200.0,30.6266,30.6853,30.6193,30.6339,76200.0
2011-12-30 13:20:00,41.73,41.75,41.71,41.75,31900.0,30.6339,30.6486,30.6193,30.6486,31900.0
2011-12-30 13:30:00,41.75,41.78,41.7,41.71,108500.0,30.6486,30.6706,30.6119,30.6193,108500.0
2011-12-30 13:40:00,41.71,41.74,41.7,41.72,64700.0,30.6193,30.6413,30.6119,30.6266,64700.0
2011-12-30 13:50:00,41.72,41.74,41.66,41.67,94500.0,30.6266,30.6413,30.5826,30.5899,94500.0
2011-12-30 14:00:00,41.68,41.69,41.65,41.69,45000.0,30.5972,30.6046,30.5752,30.6046,45000.0
2011-12-30 14:10:00,41.69,41.73,41.68,41.7,114600.0,30.6046,30.6339,30.5972,30.6119,114600.0
2011-12-30 14:20:00,41.7,41.7,41.63,41.68,58000.0,30.6119,30.6119,30.5605,30.5972,58000.0
2011-12-30 14:30:00,41.68,41.72,41.68,41.71,69700.0,30.5972,30.6266,30.5972,30.6193,69700.0
2011-12-30 14:40:00,41.72,41.73,41.7,41.7,49200.0,30.6266,30.6339,30.6119,30.6119,49200.0
2011-12-30 14:50:00,41.71,41.72,41.7,41.72,44100.0,30.6193,30.6266,30.6119,30.6266,44100.0
2011-12-30 15:00:00,41.72,41.74,41.68,41.68,63400.0,30.6266,30.6413,30.5972,30.5972,63400.0
2011-12-30 15:10:00,41.68,41.69,41.67,41.67,53100.0,30.5972,30.6046,30.5899,30.5899,53100.0
2011-12-30 15:20:00,41.67,41.73,41.67,41.7,99400.0,30.5899,30.6339,30.5899,30.6119,99400.0
2011-12-30 15:30:00,41.7,41.72,41.65,41.65,99000.0,30.6119,30.6266,30.5752,30.5752,99000.0
2011-12-30 15:40:00,41.66,41.68,41.6,41.6,205500.0,30.5826,30.5972,30.5385,30.5385,205500.0
2011-12-30 15:50:00,41.6,41.63,41.55,41.55,435100.0,30.5385,30.5605,30.5018,30.5018,435100.0
2012-01-03 09:30:00,41.95,42.0,41.87,41.98,258600.0,30.7954,30.8321,30.7367,30.8175,258600.0
2012-01-03 09:40:00,41.98,42.03,41.91,41.97,192100.0,30.8175,30.8542,30.7661,30.8101,192100.0
2012-01-03 09:50:00,41.97,41.99,41.88,41.93,133900.0,30.8101,30.8248,30.7441,30.7808,133900.0
2012-01-03 10:00:00,41.93,41.95,41.88,41.9,163100.0,30.7808,30.7954,30.7441,30.7587,163100.0
2012-01-03 10:10:00,41.9,41.92,41.84,41.9,342600.0,30.7587,30.7734,30.7147,30.7587,342600.0
2012-01-03 10:20:00,41.9,41.9,41.8,41.81,148400.0,30.7587,30.7587,30.6853,30.6927,148400.0
2012-01-03 10:30:00,41.82,41.89,41.82,41.89,110100.0,30.7,30.7514,30.7,30.7514,110100.0
2012-01-03 10:40:00,41.89,41.93,41.82,41.84,128600.0,30.7514,30.7808,30.7,30.7147,128600.0
2012-01-03 10:50:00,41.83,41.94,41.82,41.89,162800.0,30.7074,30.7881,30.7,30.7514,162800.0
2012-01-03 11:00:00,41.89,41.95,41.88,41.9,185800.0,30.7514,30.7954,30.7441,30.7587,185800.0
2012-01-03 11:10:00,41.91,41.91,41.87,41.89,155600.0,30.7661,30.7661,30.7367,30.7514,155600.0
2012-01-03 11:20:00,41.89,41.97,41.89,41.91,195300.0,30.7514,30.8101,30.7514,30.7661,195300.0
2012-01-03 11:30:00,41.91,41.96,41.88,41.89,183200.0,30.7661,30.8028,30.7441,30.7514,183200.0
2012-01-03 11:40:00,41.89,41.89,41.79,41.82,121700.0,30.7514,30.7514,30.678,30.7,121700.0
2012-01-03 11:50:00,41.81,41.83,41.78,41.81,88000.0,30.6927,30.7074,30.6706,30.6927,88000.0
2012-01-03 12:00:00,41.81,41.82,41.79,41.8,102200.0,30.6927,30.7,30.678,30.6853,102200.0
2012-01-03 12:10:00,41.79,41.82,41.75,41.77,182800.0,30.678,30.7,30.6486,30.6633,182800.0
2012-01-03 12:20:00,41.77,41.8,41.74,41.8,158800.0,30.6633,30.6853,30.6413,30.6853,158800.0
2012-01-03 12:30:00,41.79,41.8,41.69,41.72,171700.0,30.678,30.6853,30.6046,30.6266,171700.0
2012-01-03 12:40:00,41.72,41.75,41.7,41.7,103900.0,30.6266,30.6486,30.6119,30.6119,103900.0
2012-01-03 12:50:00,41.7,41.72,41.68,41.69,108200.0,30.6119,30.6266,30.5972,30.6046,108200.0
2012-01-03 13:00:00,41.69,41.76,41.66,41.75,117600.0,30.6046,30.656,30.5826,30.6486,117600.0
2012-01-03 13:10:00,41.76,41.83,41.73,41.81,96800.0,30.656,30.7074,30.6339,30.6927,96800.0
2012-01-03 13:20:00,41.81,41.85,41.81,41.85,69400.0,30.6927,30.722,30.6927,30.722,69400.0
2012-01-03 13:30:00,41.84,41.88,41.81,41.81,97700.0,30.7147,30.7441,30.6927,30.6927,97700.0
2012-01-03 13:40:00,41.82,41.85,41.8,41.81,106300.0,30.7,30.722,30.6853,30.6927,106300.0
2012-01-03 13:50:00,41.82,41.85,41.8,41.82,76500.0,30.7,30.722,30.6853,30.7,76500.0
2012-01-03 14:00:00,41.83,41.87,41.8,41.81,93200.0,30.7074,30.7367,30.6853,30.6927,93200.0
2012-01-03 14:10:00,41.82,41.84,41.77,41.79,85300.0,30.7,30.7147,30.6633,30.678,85300.0
2012-01-03 14:20:00,41.78,41.79,41.74,41.75,102600.0,30.6706,30.678,30.6413,30.6486,102600.0
2012-01-03 14:30:00,41.74,41.79,41.74,41.77,166100.0,30.6413,30.678,30.6413,30.6633,166100.0
2012-01-03 14:40:00,41.77,41.84,41.76,41.82,126700.0,30.6633,30.7147,30.656,30.7,126700.0
2012-01-03 14:50:00,41.82,41.95,41.82,41.92,309700.0,30.7,30.7954,30.7,30.7734,309700.0
2012-01-03 15:00:00,41.92,41.93,41.83,41.85,125100.0,30.7734,30.7808,30.7074,30.722,125100.0
2012-01-03 15:10:00,41.85,41.88,41.85,41.88,84100.0,30.722,30.7441,30.722,30.7441,84100.0
2012-01-03 15:20:00,41.87,41.88,41.75,41.75,110100.0,30.7367,30.7441,30.6486,30.6486,110100.0
2012-01-03 15:30:00,41.76,41.82,41.74,41.8,131900.0,30.656,30.7,30.6413,30.6853,131900.0
2012-01-03 15:40:00,41.81,41.91,41.8,41.88,304800.0,30.6927,30.7661,30.6853,30.7441,304800.0
2012-01-03 15:50:00,41.88,41.89,41.78,41.79,465300.0,30.7441,30.7514,30.6706,30.678,465300.0
2012-01-04 09:30:00,41.85,41.85,41.53,41.54,220600.0,30.722,30.722,30.4871,30.4945,220600.0
2012-01-04 09:40:00,41.54,41.56,41.29,41.32,308300.0,30.4945,30.5091,30.3109,30.333,308300.0
2012-01-04 09:50:00,41.32,41.32,41.01,41.08,435400.0,30.333,30.333,30.1054,30.1568,435400.0
2012-01-04 10:00:00,41.08,41.15,40.88,40.96,524000.0,30.1568,30.2082,30.01,30.0687,524000.0
2012-01-04 10:10:00,40.96,41.08,40.94,40.94,268000.0,30.0687,30.1568,30.054,30.054,268000.0
2012-01-04 10:20:00,40.94,41.09,40.94,40.99,230000.0,30.054,30.1641,30.054,30.0907,230000.0
2012-01-04 10:30:00,41.0,41.05,40.91,40.95,196600.0,30.098,30.1348,30.032,30.0613,196600.0
2012-01-04 10:40:00,40.94,41.0,40.92,40.92,107100.0,30.054,30.098,30.0393,30.0393,107100.0
2012-01-04 10:50:00,40.92,40.97,40.83,40.88,145900.0,30.0393,30.076,29.9733,30.01,145900.0
2012-01-04 11:00:00,40.87,40.91,40.84,40.86,97400.0,30.0026,30.032,29.9806,29.9953,97400.0
2012-01-04 11:10:00,40.86,40.89,40.85,40.85,114800.0,29.9953,30.0173,29.9879,29.9879,114800.0
2012-01-04 11:20:00,40.85,40.86,40.78,40.82,211300.0,29.9879,29.9953,29.9365,29.9659,211300.0
2012-01-04 11:30:00,40.82,41.0,40.82,40.98,256300.0,29.9659,30.098,29.9659,30.0834,256300.0
2012-01-04 11:40:00,40.99,41.09,40.98,41.0,154900.0,30.0907,30.1641,30.0834,30.098,154900.0
2012-01-04 11:50:00,41.0,41.01,40.9,40.93,145900.0,30.098,30.1054,30.0246,30.0467,145900.0
2012-01-04 12:00:00,40.94,40.94,40.88,40.93,115800.0,30.054,30.054,30.01,30.0467,115800.0
2012-01-04 12:10:00,40.92,40.93,40.88,40.92,128500.0,30.0393,30.0467,30.01,30.0393,128500.0
2012-01-04 12:20:00,40.91,40.92,40.88,40.89,137200.0,30.032,30.0393,30.01,30.0173,137200.0
2012-01-04 12:30:00,40.88,40.95,40.88,40.91,124100.0,30.01,30.0613,30.01,30.032,124100.0
2012-01-04 12:40:00,40.92,40.95,40.91,40.93,94700.0,30.0393,30.0613,30.032,30.0467,94700.0
2012-01-04 12:50:00,40.92,40.98,40.91,40.94,259500.0,30.0393,30.0834,30.032,30.054,259500.0
2012-01-04 13:00:00,40.94,40.97,40.91,40.97,133600.0,30.054,30.076,30.032,30.076,133600.0
2012-01-04 13:10:00,40.97,40.99,40.86,40.89,233800.0,30.076,30.0907,29.9953,30.0173,233800.0
2012-01-04 13:20:00,40.89,40.89,40.84,40.86,109700.0,30.0173,30.0173,29.9806,29.9953,109700.0
2012-01-04 13:30:00,40.86,40.89,40.86,40.88,91400.0,29.9953,30.0173,29.9953,30.01,91400.0
2012-01-04 13:40:00,40.88,40.88,40.85,40.87,113600.0,30.01,30.01,29.9879,30.0026,113600.0
2012-01-04 13:50:00,40.87,40.87,40.83,40.85,189800.0,30.0026,30.0026,29.9733,29.9879,189800.0
2012-01-04 14:00:00,40.85,40.86,40.82,40.86,224100.0,29.9879,29.9953,29.9659,29.9953,224100.0
2012-01-04 14:10:00,40.86,40.91,40.86,40.9,166800.0,29.9953,30.032,29.9953,30.0246,166800.0
2012-01-04 14:20:00,40.9,40.92,40.88,40.89,73200.0,30.0246,30.0393,30.01,30.0173,73200.0
2012-01-04 14:30:00,40.89,40.89,40.79,40.8,272500.0,30.0173,30.0173,29.9439,29.9512,272500.0
2012-01-04 14:40:00,40.79,40.81,40.73,40.8,326400.0,29.9439,29.9586,29.8998,29.9512,326400.0
2012-01-04 14:50:00,40.8,40.8,40.73,40.73,279200.0,29.9512,29.9512,29.8998,29.8998,279200.0
2012-01-04 15:00:00,40.73,40.75,40.67,40.7,291500.0,29.8998,29.9145,29.8558,29.8778,291500.0
2012-01-04 15:10:00,40.7,40.76,40.69,40.73,260300.0,29.8778,29.9219,29.8705,29.8998,260300.0
2012-01-04 15:20:00,40.73,40.77,40.72,40.77,204700.0,29.8998,29.9292,29.8925,29.9292,204700.0
2012-01-04 15:30:00,40.77,40.82,40.75,40.81,253600.0,29.9292,29.9659,29.9145,29.9586,253600.0
2012-01-04 15:40:00,40.82,40.82,40.75,40.75,468300.0,29.9659,29.9659,29.9145,29.9145,468300.0
2012-01-04 15:50:00,40.75,40.78,40.7,40.72,1119600.0,29.9145,29.9365,29.8778,29.8925,1119600.0
2012-01-05 09:30:00,39.43,40.0,39.33,39.6,1624700.0,28.9455,29.364,28.8721,29.0703,1624700.0
2012-01-05 09:40:00,39.6,39.61,39.25,39.49,1334900.0,29.0703,29.0777,28.8134,28.9896,1334900.0
2012-01-05 09:50:00,39.5,39.87,39.48,39.66,738800.0,28.9969,29.2685,28.9822,29.1144,738800.0
2012-01-05 10:00:00,39.66,39.8,39.55,39.8,538500.0,29.1144,29.2171,29.0336,29.2171,538500.0
2012-01-05 10:10:00,39.8,39.87,39.69,39.8,545100.0,29.2171,29.2685,29.1364,29.2171,545100.0
2012-01-05 10:20:00,39.8,39.93,39.71,39.82,467200.0,29.2171,29.3126,29.1511,29.2318,467200.0
2012-01-05 10:30:00,39.82,39.87,39.77,39.83,238700.0,29.2318,29.2685,29.1951,29.2392,238700.0
2012-01-05 10:40:00,39.84,39.9,39.8,39.86,331000.0,29.2465,29.2905,29.2171,29.2612,331000.0
2012-01-05 10:50:00,39.86,39.88,39.81,39.84,162400.0,29.2612,29.2759,29.2245,29.2465,162400.0
2012-01-05 11:00:00,39.84,40.0,39.84,39.99,256000.0,29.2465,29.364,29.2465,29.3566,256000.0
2012-01-05 11:10:00,39.98,40.03,39.92,39.97,320500.0,29.3493,29.386,29.3052,29.3419,320500.0
2012-01-05 11:20:00,39.97,40.05,39.95,39.99,269800.0,29.3419,29.4007,29.3272,29.3566,269800.0
2012-01-05 11:30:00,40.0,40.15,39.98,40.15,279600.0,29.364,29.4741,29.3493,29.4741,279600.0
2012-01-05 11:40:00,40.14,40.26,40.14,40.16,344500.0,29.4667,29.5548,29.4667,29.4814,344500.0
2012-01-05 11:50:00,40.15,40.15,39.99,39.99,245600.0,29.4741,29.4741,29.3566,29.3566,245600.0
2012-01-05 12:00:00,39.99,40.05,39.96,40.01,239100.0,29.3566,29.4007,29.3346,29.3713,239100.0
2012-01-05 12:10:00,40.01,40.05,39.95,39.98,209100.0,29.3713,29.4007,29.3272,29.3493,209100.0
2012-01-05 12:20:00,39.97,39.99,39.9,39.94,276900.0,29.3419,29.3566,29.2905,29.3199,276900.0
2012-01-05 12:30:00,39.94,40.03,39.94,40.03,151700.0,29.3199,29.386,29.3199,29.386,151700.0
2012-01-05 12:40:00,40.02,40.1,40.02,40.09,180000.0,29.3786,29.4374,29.3786,29.43,180000.0
2012-01-05 12:50:00,40.1,40.16,40.05,40.11,120700.0,29.4374,29.4814,29.4007,29.4447,120700.0
2012-01-05 13:00:00,40.11,40.19,40.09,40.16,102900.0,29.4447,29.5034,29.43,29.4814,102900.0
2012-01-05 13:10:00,40.16,40.22,40.16,40.22,111100.0,29.4814,29.5255,29.4814,29.5255,111100.0
2012-01-05 13:20:00,40.21,40.23,40.16,40.19,244200.0,29.5181,29.5328,29.4814,29.5034,244200.0
2012-01-05 13:30:00,40.19,40.27,40.17,40.19,235100.0,29.5034,29.5622,29.4887,29.5034,235100.0
2012-01-05 13:40:00,40.19,40.2,40.09,40.16,279200.0,29.5034,29.5108,29.43,29.4814,279200.0
2012-01-05 13:50:00,40.15,40.3,40.15,40.27,210300.0,29.4741,29.5842,29.4741,29.5622,210300.0
2012-01-05 14:00:00,40.26,40.27,40.17,40.22,171600.0,29.5548,29.5622,29.4887,29.5255,171600.0
2012-01-05 14:10:00,40.22,40.24,40.2,40.22,156900.0,29.5255,29.5401,29.5108,29.5255,156900.0
2012-01-05 14:20:00,40.21,40.27,40.21,40.25,170400.0,29.5181,29.5622,29.5181,29.5475,170400.0
2012-01-05 14:30:00,40.26,40.26,40.2,40.2,162400.0,29.5548,29.5548,29.5108,29.5108,162400.0
2012-01-05 14:40:00,40.2,40.3,40.19,40.29,152400.0,29.5108,29.5842,29.5034,29.5768,152400.0
2012-01-05 14:50:00,40.28,40.29,40.24,40.27,165900.0,29.5695,29.5768,29.5401,29.5622,165900.0
2012-01-05 15:00:00,40.26,40.27,40.2,40.26,225700.0,29.5548,29.5622,29.5108,29.5548,225700.0
2012-01-05 15:10:00,40.26,40.28,40.18,40.2,278600.0,29.5548,29.5695,29.4961,29.5108,278600.0
2012-01-05 15:20:00,40.19,40.26,40.19,40.24,197200.0,29.5034,29.5548,29.5034,29.5401,197200.0
2012-01-05 15:30:00,40.24,40.26,40.21,40.21,207400.0,29.5401,29.5548,29.5181,29.5181,207400.0
2012-01-05 15:40:00,40.21,40.37,40.21,40.35,553200.0,29.5181,29.6356,29.5181,29.6209,553200.0
2012-01-05 15:50:00,40.36,40.36,40.28,40.29,721200.0,29.6282,29.6282,29.5695,29.5768,721200.0
2012-01-06 09:30:00,39.99,40.16,39.81,40.11,347600.0,29.3566,29.4814,29.2245,29.4447,347600.0
2012-01-06 09:40:00,40.12,40.18,40.01,40.04,272200.0,29.452,29.4961,29.3713,29.3933,272200.0
2012-01-06 09:50:00,40.04,40.17,40.03,40.1,119700.0,29.3933,29.4887,29.386,29.4374,119700.0
2012-01-06 10:00:00,40.09,40.16,40.04,40.06,334900.0,29.43,29.4814,29.3933,29.408,334900.0
2012-01-06 10:10:00,40.06,40.18,40.06,40.16,147200.0,29.408,29.4961,29.408,29.4814,147200.0
2012-01-06 10:20:00,40.16,40.21,40.1,40.1,141200.0,29.4814,29.5181,29.4374,29.4374,141200.0
2012-01-06 10:30:00,40.1,40.16,40.09,40.12,112100.0,29.4374,29.4814,29.43,29.452,112100.0
2012-01-06 10:40:00,40.12,40.13,40.09,40.1,114600.0,29.452,29.4594,29.43,29.4374,114600.0
2012-01-06 10:50:00,40.1,40.11,39.98,40.01,196300.0,29.4374,29.4447,29.3493,29.3713,196300.0
2012-01-06 11:00:00,40.02,40.09,40.0,40.03,170000.0,29.3786,29.43,29.364,29.386,170000.0
2012-01-06 11:10:00,40.03,40.06,40.0,40.05,95000.0,29.386,29.408,29.364,29.4007,95000.0
2012-01-06 11:20:00,40.05,40.08,39.99,40.01,144300.0,29.4007,29.4227,29.3566,29.3713,144300.0
2012-01-06 11:30:00,40.01,40.02,39.95,39.99,167900.0,29.3713,29.3786,29.3272,29.3566,167900.0
2012-01-06 11:40:00,39.99,40.0,39.96,39.99,104900.0,29.3566,29.364,29.3346,29.3566,104900.0
2012-01-06 11:50:00,39.99,40.02,39.96,40.0,126900.0,29.3566,29.3786,29.3346,29.364,126900.0
2012-01-06 12:00:00,39.99,40.01,39.96,39.99,79200.0,29.3566,29.3713,29.3346,29.3566,79200.0
2012-01-06 12:10:00,40.0,40.06,39.99,40.01,150200.0,29.364,29.408,29.3566,29.3713,150200.0
2012-01-06 12:20:00,40.01,40.06,40.0,40.05,82900.0,29.3713,29.408,29.364,29.4007,82900.0
2012-01-06 12:30:00,40.05,40.06,40.01,40.04,85200.0,29.4007,29.408,29.3713,29.3933,85200.0
2012-01-06 12:40:00,40.03,40.05,39.88,39.9,153000.0,29.386,29.4007,29.2759,29.2905,153000.0
2012-01-06 12:50:00,39.91,40.02,39.9,40.0,125900.0,29.2979,29.3786,29.2905,29.364,125900.0
2012-01-06 13:00:00,39.99,40.04,39.99,39.99,121700.0,29.3566,29.3933,29.3566,29.3566,121700.0
2012-01-06 13:10:00,40.0,40.0,39.93,39.97,68700.0,29.364,29.364,29.3126,29.3419,68700.0
2012-01-06 13:20:00,39.97,39.99,39.95,39.96,54100.0,29.3419,29.3566,29.3272,29.3346,54100.0
2012-01-06 13:30:00,39.96,40.01,39.95,40.0,129500.0,29.3346,29.3713,29.3272,29.364,129500.0
2012-01-06 13:40:00,40.0,40.02,39.98,40.0,46100.0,29.364,29.3786,29.3493,29.364,46100.0
2012-01-06 13:50:00,39.99,40.07,39.98,40.04,137000.0,29.3566,29.4153,29.3493,29.3933,137000.0
2012-01-06 14:00:00,40.03,40.05,39.98,40.01,125600.0,29.386,29.4007,29.3493,29.3713,125600.0
2012-01-06 14:10:00,40.01,40.01,39.95,39.99,69800.0,29.3713,29.3713,29.3272,29.3566,69800.0
2012-01-06 14:20:00,39.98,40.02,39.96,39.97,95900.0,29.3493,29.3786,29.3346,29.3419,95900.0
2012-01-06 14:30:00,39.98,40.0,39.95,39.96,60800.0,29.3493,29.364,29.3272,29.3346,60800.0
2012-01-06 14:40:00,39.97,40.0,39.95,39.98,79500.0,29.3419,29.364,29.3272,29.3493,79500.0
2012-01-06 14:50:00,39.97,39.98,39.93,39.94,85100.0,29.3419,29.3493,29.3126,29.3199,85100.0
2012-01-06 15:00:00,39.96,39.97,39.89,39.91,115900.0,29.3346,29.3419,29.2832,29.2979,115900.0
2012-01-06 15:10:00,39.91,39.94,39.9,39.91,113900.0,29.2979,29.3199,29.2905,29.2979,113900.0
2012-01-06 15:20:00,39.91,39.95,39.88,39.89,124700.0,29.2979,29.3272,29.2759,29.2832,124700.0
2012-01-06 15:30:00,39.89,39.94,39.89,39.91,175000.0,29.2832,29.3199,29.2832,29.2979,175000.0
2012-01-06 15:40:00,39.92,39.94,39.88,39.94,256400.0,29.3052,29.3199,29.2759,29.3199,256400.0
2012-01-06 15:50:00,39.93,39.94,39.86,39.91,460900.0,29.3126,29.3199,29.2612,29.2979,460900.0
2012-01-09 09:30:00,39.94,39.94,39.75,39.81,223900.0,29.3199,29.3199,29.1804,29.2245,223900.0
2012-01-09 09:40:00,39.82,39.86,39.65,39.66,143800.0,29.2318,29.2612,29.107,29.1144,143800.0
2012-01-09 09:50:00,39.65,39.71,39.6,39.65,179500.0,29.107,29.1511,29.0703,29.107,179500.0
2012-01-09 10:00:00,39.65,39.8,39.62,39.79,122500.0,29.107,29.2171,29.085,29.2098,122500.0
2012-01-09 10:10:00,39.79,39.79,39.68,39.73,162700.0,29.2098,29.2098,29.129,29.1657,162700.0
2012-01-09 10:20:00,39.73,39.76,39.67,39.74,205700.0,29.1657,29.1878,29.1217,29.1731,205700.0
2012-01-09 10:30:00,39.74,39.77,39.68,39.77,265000.0,29.1731,29.1951,29.129,29.1951,265000.0
2012-01-09 10:40:00,39.76,39.86,39.72,39.79,274600.0,29.1878,29.2612,29.1584,29.2098,274600.0
2012-01-09 10:50:00,39.79,39.84,39.78,39.82,129700.0,29.2098,29.2465,29.2024,29.2318,129700.0
2012-01-09 11:00:00,39.81,39.82,39.72,39.78,255500.0,29.2245,29.2318,29.1584,29.2024,255500.0
2012-01-09 11:10:00,39.78,39.78,39.72,39.74,102700.0,29.2024,29.2024,29.1584,29.1731,102700.0
2012-01-09 11:20:00,39.74,39.82,39.72,39.75,215900.0,29.1731,29.2318,29.1584,29.1804,215900.0
2012-01-09 11:30:00,39.75,39.78,39.71,39.75,133200.0,29.1804,29.2024,29.1511,29.1804,133200.0
2012-01-09 11:40:00,39.74,39.76,39.71,39.76,138300.0,29.1731,29.1878,29.1511,29.1878,138300.0
2012-01-09 11:50:00,39.75,39.76,39.73,39.75,94900.0,29.1804,29.1878,29.1657,29.1804,94900.0
2012-01-09 12:00:00,39.75,39.84,39.74,39.83,84800.0,29.1804,29.2465,29.1731,29.2392,84800.0
2012-01-09 12:10:00,39.83,39.83,39.71,39.71,136300.0,29.2392,29.2392,29.1511,29.1511,136300.0
2012-01-09 12:20:00,39.71,39.8,39.71,39.74,95600.0,29.1511,29.2171,29.1511,29.1731,95600.0
2012-01-09 12:30:00,39.75,39.76,39.71,39.72,55800.0,29.1804,29.1878,29.1511,29.1584,55800.0
2012-01-09 12:40:00,39.71,39.73,39.68,39.72,88000.0,29.1511,29.1657,29.129,29.1584,88000.0
2012-01-09 12:50:00,39.73,39.79,39.73,39.74,80500.0,29.1657,29.2098,29.1657,29.1731,80500.0
2012-01-09 13:00:00,39.75,39.77,39.71,39.75,59900.0,29.1804,29.1951,29.1511,29.1804,59900.0
2012-01-09 13:10:00,39.75,39.76,39.73,39.73,63200.0,29.1804,29.1878,29.1657,29.1657,63200.0
2012-01-09 13:20:00,39.73,39.79,39.72,39.77,68700.0,29.1657,29.2098,29.1584,29.1951,68700.0
2012-01-09 13:30:00,39.77,39.78,39.69,39.7,111900.0,29.1951,29.2024,29.1364,29.1437,111900.0
2012-01-09 13:40:00,39.69,39.72,39.65,39.71,149000.0,29.1364,29.1584,29.107,29.1511,149000.0
2012-01-09 13:50:00,39.72,39.76,39.71,39.74,76800.0,29.1584,29.1878,29.1511,29.1731,76800.0
2012-01-09 14:00:00,39.73,39.79,39.73,39.77,173600.0,29.1657,29.2098,29.1657,29.1951,173600.0
2012-01-09 14:10:00,39.76,39.77,39.73,39.77,108800.0,29.1878,29.1951,29.1657,29.1951,108800.0
2012-01-09 14:20:00,39.77,39.8,39.77,39.78,127100.0,29.1951,29.2171,29.1951,29.2024,127100.0
2012-01-09 14:30:00,39.78,39.79,39.75,39.77,137500.0,29.2024,29.2098,29.1804,29.1951,137500.0
2012-01-09 14:40:00,39.75,39.77,39.72,39.77,101400.0,29.1804,29.1951,29.1584,29.1951,101400.0
2012-01-09 14:50:00,39.77,39.79,39.72,39.76,150700.0,29.1951,29.2098,29.1584,29.1878,150700.0
2012-01-09 15:00:00,39.76,39.79,39.73,39.77,174300.0,29.1878,29.2098,29.1657,29.1951,174300.0
2012-01-09 15:10:00,39.77,39.78,39.74,39.77,202500.0,29.1951,29.2024,29.1731,29.1951,202500.0
2012-01-09 15:20:00,39.76,39.81,39.76,39.79,277400.0,29.1878,29.2245,29.1878,29.2098,277400.0
2012-01-09 15:30:00,39.78,39.82,39.77,39.82,335700.0,29.2024,29.2318,29.1951,29.2318,335700.0
2012-01-09 15:40:00,39.82,39.86,39.8,39.8,330500.0,29.2318,29.2612,29.2171,29.2171,330500.0
2012-01-09 15:50:00,39.8,39.81,39.78,39.79,467400.0,29.2171,29.2245,29.2024,29.2098,467400.0
2012-01-10 09:30:00,40.11,40.27,40.07,40.23,305700.0,29.4447,29.5622,29.4153,29.5328,305700.0
2012-01-10 09:40:00,40.23,40.32,40.23,40.3,388800.0,29.5328,29.5989,29.5328,29.5842,388800.0
2012-01-10 09:50:00,40.29,40.36,40.29,40.31,208300.0,29.5768,29.6282,29.5768,29.5915,208300.0
2012-01-10 10:00:00,40.31,40.33,40.22,40.26,216100.0,29.5915,29.6062,29.5255,29.5548,216100.0
2012-01-10 10:10:00,40.26,40.35,40.23,40.34,108200.0,29.5548,29.6209,29.5328,29.6135,108200.0
2012-01-10 10:20:00,40.33,40.36,40.3,40.32,151200.0,29.6062,29.6282,29.5842,29.5989,151200.0
2012-01-10 10:30:00,40.33,40.33,40.28,40.3,133400.0,29.6062,29.6062,29.5695,29.5842,133400.0
2012-01-10 10:40:00,40.3,40.36,40.3,40.35,160600.0,29.5842,29.6282,29.5842,29.6209,160600.0
2012-01-10 10:50:00,40.35,40.4,40.31,40.36,282100.0,29.6209,29.6576,29.5915,29.6282,282100.0
2012-01-10 11:00:00,40.36,40.36,40.28,40.29,127900.0,29.6282,29.6282,29.5695,29.5768,127900.0
2012-01-10 11:10:00,40.28,40.34,40.28,40.31,111500.0,29.5695,29.6135,29.5695,29.5915,111500.0
2012-01-10 11:20:00,40.31,40.35,40.3,40.35,128400.0,29.5915,29.6209,29.5842,29.6209,128400.0
2012-01-10 11:30:00,40.34,40.41,40.33,40.4,675100.0,29.6135,29.6649,29.6062,29.6576,675100.0
2012-01-10 11:40:00,40.4,40.49,40.39,40.47,229400.0,29.6576,29.7237,29.6502,29.709,229400.0
2012-01-10 11:50:00,40.48,40.55,40.45,40.54,197300.0,29.7163,29.7677,29.6943,29.7604,197300.0
2012-01-10 12:00:00,40.53,40.54,40.48,40.5,83500.0,29.753,29.7604,29.7163,29.731,83500.0
2012-01-10 12:10:00,40.49,40.49,40.41,40.44,178300.0,29.7237,29.7237,29.6649,29.687,178300.0
2012-01-10 12:20:00,40.44,40.44,40.34,40.34,137500.0,29.687,29.687,29.6135,29.6135,137500.0
2012-01-10 12:30:00,40.34,40.42,40.32,40.41,102000.0,29.6135,29.6723,29.5989,29.6649,102000.0
2012-01-10 12:40:00,40.42,40.42,40.35,40.39,90700.0,29.6723,29.6723,29.6209,29.6502,90700.0
2012-01-10 12:50:00,40.39,40.42,40.38,40.39,84700.0,29.6502,29.6723,29.6429,29.6502,84700.0
2012-01-10 13:00:00,40.39,40.43,40.39,40.42,102600.0,29.6502,29.6796,29.6502,29.6723,102600.0
2012-01-10 13:10:00,40.43,40.46,40.41,40.42,79000.0,29.6796,29.7016,29.6649,29.6723,79000.0
2012-01-10 13:20:00,40.42,40.43,40.39,40.42,90600.0,29.6723,29.6796,29.6502,29.6723,90600.0
2012-01-10 13:30:00,40.41,40.49,40.41,40.48,154100.0,29.6649,29.7237,29.6649,29.7163,154100.0
2012-01-10 13:40:00,40.48,40.5,40.45,40.47,66600.0,29.7163,29.731,29.6943,29.709,66600.0
2012-01-10 13:50:00,40.48,40.51,40.42,40.42,119500.0,29.7163,29.7383,29.6723,29.6723,119500.0
2012-01-10 14:00:00,40.43,40.49,40.43,40.48,81000.0,29.6796,29.7237,29.6796,29.7163,81000.0
2012-01-10 14:10:00,40.48,40.51,40.47,40.49,74200.0,29.7163,29.7383,29.709,29.7237,74200.0
2012-01-10 14:20:00,40.49,40.49,40.47,40.47,39800.0,29.7237,29.7237,29.709,29.709,39800.0
2012-01-10 14:30:00,40.48,40.5,40.47,40.49,70500.0,29.7163,29.731,29.709,29.7237,70500.0
2012-01-10 14:40:00,40.5,40.5,40.45,40.49,102400.0,29.731,29.731,29.6943,29.7237,102400.0
2012-01-10 14:50:00,40.49,40.51,40.42,40.42,93100.0,29.7237,29.7383,29.6723,29.6723,93100.0
2012-01-10 15:00:00,40.43,40.44,40.37,40.37,120800.0,29.6796,29.687,29.6356,29.6356,120800.0
2012-01-10 15:10:00,40.37,40.42,40.37,40.41,107700.0,29.6356,29.6723,29.6356,29.6649,107700.0
2012-01-10 15:20:00,40.42,40.42,40.37,40.37,89800.0,29.6723,29.6723,29.6356,29.6356,89800.0
2012-01-10 15:30:00,40.37,40.38,40.3,40.3,146100.0,29.6356,29.6429,29.5842,29.5842,146100.0
2012-01-10 15:40:00,40.31,40.34,40.28,40.32,207800.0,29.5915,29.6135,29.5695,29.5989,207800.0
2012-01-10 15:50:00,40.32,40.35,40.3,40.31,371200.0,29.5989,29.6209,29.5842,29.5915,371200.0
2012-01-11 09:30:00,40.1,40.18,39.84,39.85,391100.0,29.4374,29.4961,29.2465,29.2538,391100.0
2012-01-11 09:40:00,39.85,39.96,39.82,39.93,211500.0,29.2538,29.3346,29.2318,29.3126,211500.0
2012-01-11 09:50:00,39.92,39.96,39.85,39.91,158500.0,29.3052,29.3346,29.2538,29.2979,158500.0
2012-01-11 10:00:00,39.91,39.98,39.89,39.91,186100.0,29.2979,29.3493,29.2832,29.2979,186100.0
2012-01-11 10:10:00,39.91,40.0,39.91,39.95,82900.0,29.2979,29.364,29.2979,29.3272,82900.0
2012-01-11 10:20:00,39.94,40.02,39.93,39.96,102900.0,29.3199,29.3786,29.3126,29.3346,102900.0
2012-01-11 10:30:00,39.96,40.01,39.95,40.0,84000.0,29.3346,29.3713,29.3272,29.364,84000.0
2012-01-11 10:40:00,40.0,40.11,39.99,40.05,142800.0,29.364,29.4447,29.3566,29.4007,142800.0
2012-01-11 10:50:00,40.04,40.05,39.99,40.0,51300.0,29.3933,29.4007,29.3566,29.364,51300.0
2012-01-11 11:00:00,39.99,40.0,39.92,39.95,65300.0,29.3566,29.364,29.3052,29.3272,65300.0
2012-01-11 11:10:00,39.96,39.99,39.95,39.99,62100.0,29.3346,29.3566,29.3272,29.3566,62100.0
2012-01-11 11:20:00,39.99,40.1,39.98,40.02,127100.0,29.3566,29.4374,29.3493,29.3786,127100.0
2012-01-11 11:30:00,40.02,40.09,40.02,40.08,71200.0,29.3786,29.43,29.3786,29.4227,71200.0
2012-01-11 11:40:00,40.07,40.09,40.07,40.08,90900.0,29.4153,29.43,29.4153,29.4227,90900.0
2012-01-11 11:50:00,40.08,40.13,40.05,40.11,120800.0,29.4227,29.4594,29.4007,29.4447,120800.0
2012-01-11 12:00:00,40.1,40.14,40.09,40.09,85400.0,29.4374,29.4667,29.43,29.43,85400.0
2012-01-11 12:10:00,40.1,40.15,40.09,40.12,120800.0,29.4374,29.4741,29.43,29.452,120800.0
2012-01-11 12:20:00,40.12,40.17,40.11,40.12,74900.0,29.452,29.4887,29.4447,29.452,74900.0
2012-01-11 12:30:00,40.11,40.12,40.04,40.05,43800.0,29.4447,29.452,29.3933,29.4007,43800.0
2012-01-11 12:40:00,40.05,40.09,40.03,40.05,49800.0,29.4007,29.43,29.386,29.4007,49800.0
2012-01-11 12:50:00,40.04,40.08,40.04,40.05,105200.0,29.3933,29.4227,29.3933,29.4007,105200.0
2012-01-11 13:00:00,40.04,40.06,40.02,40.05,67700.0,29.3933,29.408,29.3786,29.4007,67700.0
2012-01-11 13:10:00,40.05,40.06,39.96,40.0,113900.0,29.4007,29.408,29.3346,29.364,113900.0
2012-01-11 13:20:00,40.0,40.03,39.97,40.03,95900.0,29.364,29.386,29.3419,29.386,95900.0
2012-01-11 13:30:00,40.03,40.05,40.02,40.05,42400.0,29.386,29.4007,29.3786,29.4007,42400.0
2012-01-11 13:40:00,40.05,40.06,39.98,39.98,78800.0,29.4007,29.408,29.3493,29.3493,78800.0
2012-01-11 13:50:00,39.98,39.99,39.95,39.96,81200.0,29.3493,29.3566,29.3272,29.3346,81200.0
2012-01-11 14:00:00,39.97,39.98,39.93,39.96,86700.0,29.3419,29.3493,29.3126,29.3346,86700.0
2012-01-11 14:10:00,39.97,39.98,39.93,39.93,74700.0,29.3419,29.3493,29.3126,29.3126,74700.0
2012-01-11 14:20:00,39.94,39.94,39.88,39.89,134000.0,29.3199,29.3199,29.2759,29.2832,134000.0
2012-01-11 14:30:00,39.88,39.95,39.87,39.95,87200.0,29.2759,29.3272,29.2685,29.3272,87200.0
2012-01-11 14:40:00,39.95,40.0,39.95,39.99,106500.0,29.3272,29.364,29.3272,29.3566,106500.0
2012-01-11 14:50:00,39.99,40.0,39.98,39.99,87400.0,29.3566,29.364,29.3493,29.3566,87400.0
2012-01-11 15:00:00,40.0,40.0,39.97,39.97,76100.0,29.364,29.364,29.3419,29.3419,76100.0
2012-01-11 15:10:00,39.96,39.96,39.91,39.94,96200.0,29.3346,29.3346,29.2979,29.3199,96200.0
2012-01-11 15:20:00,39.95,39.96,39.91,39.96,128000.0,29.3272,29.3346,29.2979,29.3346,128000.0
2012-01-11 15:30:00,39.96,39.98,39.96,39.97,112200.0,29.3346,29.3493,29.3346,29.3419,112200.0
2012-01-11 15:40:00,39.97,40.0,39.94,39.94,298700.0,29.3419,29.364,29.3199,29.3199,298700.0
2012-01-11 15:50:00,39.94,39.99,39.94,39.97,388100.0,29.3199,29.3566,29.3199,29.3419,388100.0
2012-01-12 09:30:00,39.98,40.21,39.98,40.18,209400.0,29.3493,29.5181,29.3493,29.4961,209400.0
2012-01-12 09:40:00,40.18,40.2,40.07,40.1,133500.0,29.4961,29.5108,29.4153,29.4374,133500.0
2012-01-12 09:50:00,40.1,40.1,40.0,40.02,115200.0,29.4374,29.4374,29.364,29.3786,115200.0
2012-01-12 10:00:00,40.04,40.09,40.01,40.06,101100.0,29.3933,29.43,29.3713,29.408,101100.0
2012-01-12 10:10:00,40.06,40.11,40.04,40.08,73500.0,29.408,29.4447,29.3933,29.4227,73500.0
2012-01-12 10:20:00,40.09,40.13,40.03,40.09,78100.0,29.43,29.4594,29.386,29.43,78100.0
2012-01-12 10:30:00,40.09,40.13,40.06,40.12,79300.0,29.43,29.4594,29.408,29.452,79300.0
2012-01-12 10:40:00,40.13,40.14,40.05,40.08,105600.0,29.4594,29.4667,29.4007,29.4227,105600.0
2012-01-12 10:50:00,40.08,40.14,40.08,40.09,97600.0,29.4227,29.4667,29.4227,29.43,97600.0
2012-01-12 11:00:00,40.1,40.12,40.06,40.12,79100.0,29.4374,29.452,29.408,29.452,79100.0
2012-01-12 11:10:00,40.12,40.17,40.09,40.12,78200.0,29.452,29.4887,29.43,29.452,78200.0
2012-01-12 11:20:00,40.11,40.14,40.09,40.14,41200.0,29.4447,29.4667,29.43,29.4667,41200.0
2012-01-12 11:30:00,40.14,40.17,40.13,40.17,46500.0,29.4667,29.4887,29.4594,29.4887,46500.0
2012-01-12 11:40:00,40.17,40.17,40.16,40.17,25500.0,29.4887,29.4887,29.4814,29.4887,25500.0
2012-01-12 11:50:00,40.17,40.19,40.14,40.17,68100.0,29.4887,29.5034,29.4667,29.4887,68100.0
2012-01-12 12:00:00,40.17,40.18,40.15,40.17,49100.0,29.4887,29.4961,29.4741,29.4887,49100.0
2012-01-12 12:10:00,40.17,40.19,40.15,40.19,58700.0,29.4887,29.5034,29.4741,29.5034,58700.0
2012-01-12 12:20:00,40.18,40.22,40.16,40.22,84400.0,29.4961,29.5255,29.4814,29.5255,84400.0
2012-01-12 12:30:00,40.22,40.25,40.21,40.23,84000.0,29.5255,29.5475,29.5181,29.5328,84000.0
2012-01-12 12:40:00,40.23,40.24,40.21,40.22,47400.0,29.5328,29.5401,29.5181,29.5255,47400.0
2012-01-12 12:50:00,40.22,40.26,40.21,40.25,40600.0,29.5255,29.5548,29.5181,29.5475,40600.0
2012-01-12 13:00:00,40.25,40.26,40.24,40.25,91100.0,29.5475,29.5548,29.5401,29.5475,91100.0
2012-01-12 13:10:00,40.25,40.26,40.22,40.24,59800.0,29.5475,29.5548,29.5255,29.5401,59800.0
2012-01-12 13:20:00,40.24,40.25,40.17,40.22,79400.0,29.5401,29.5475,29.4887,29.5255,79400.0
2012-01-12 13:30:00,40.22,40.23,40.18,40.19,73000.0,29.5255,29.5328,29.4961,29.5034,73000.0
2012-01-12 13:40:00,40.19,40.2,40.18,40.19,23900.0,29.5034,29.5108,29.4961,29.5034,23900.0
2012-01-12 13:50:00,40.19,40.2,40.17,40.17,31000.0,29.5034,29.5108,29.4887,29.4887,31000.0
2012-01-12 14:00:00,40.18,40.18,40.16,40.16,46100.0,29.4961,29.4961,29.4814,29.4814,46100.0
2012-01-12 14:10:00,40.17,40.18,40.16,40.17,51700.0,29.4887,29.4961,29.4814,29.4887,51700.0
2012-01-12 14:20:00,40.17,40.18,40.17,40.17,33400.0,29.4887,29.4961,29.4887,29.4887,33400.0
2012-01-12 14:30:00,40.17,40.25,40.17,40.24,86900.0,29.4887,29.5475,29.4887,29.5401,86900.0
2012-01-12 14:40:00,40.24,40.25,40.21,40.21,77000.0,29.5401,29.5475,29.5181,29.5181,77000.0
2012-01-12 14:50:00,40.21,40.24,40.21,40.23,52100.0,29.5181,29.5401,29.5181,29.5328,52100.0
2012-01-12 15:00:00,40.24,40.26,40.23,40.25,115100.0,29.5401,29.5548,29.5328,29.5475,115100.0
2012-01-12 15:10:00,40.25,40.25,40.22,40.23,48200.0,29.5475,29.5475,29.5255,29.5328,48200.0
2012-01-12 15:20:00,40.22,40.23,40.19,40.2,80700.0,29.5255,29.5328,29.5034,29.5108,80700.0
2012-01-12 15:30:00,40.2,40.2,40.14,40.16,133300.0,29.5108,29.5108,29.4667,29.4814,133300.0
2012-01-12 15:40:00,40.17,40.22,40.16,40.19,239200.0,29.4887,29.5255,29.4814,29.5034,239200.0
2012-01-12 15:50:00,40.2,40.21,40.17,40.18,307600.0,29.5108,29.5181,29.4887,29.4961,307600.0
2012-01-13 09:30:00,39.96,40.04,39.85,39.9,165300.0,29.3346,29.3933,29.2538,29.2905,165300.0
2012-01-13 09:40:00,39.9,39.93,39.78,39.83,102200.0,29.2905,29.3126,29.2024,29.2392,102200.0
2012-01-13 09:50:00,39.83,39.87,39.71,39.74,147500.0,29.2392,29.2685,29.1511,29.1731,147500.0
2012-01-13 10:00:00,39.74,39.82,39.7,39.71,125700.0,29.1731,29.2318,29.1437,29.1511,125700.0
2012-01-13 10:10:00,39.71,39.79,39.67,39.71,131900.0,29.1511,29.2098,29.1217,29.1511,131900.0
2012-01-13 10:20:00,39.72,39.76,39.65,39.72,88500.0,29.1584,29.1878,29.107,29.1584,88500.0
2012-01-13 10:30:00,39.72,39.73,39.65,39.68,106100.0,29.1584,29.1657,29.107,29.129,106100.0
2012-01-13 10:40:00,39.68,39.77,39.65,39.72,130300.0,29.129,29.1951,29.107,29.1584,130300.0
2012-01-13 10:50:00,39.71,39.75,39.71,39.74,94100.0,29.1511,29.1804,29.1511,29.1731,94100.0
2012-01-13 11:00:00,39.75,39.77,39.7,39.76,76700.0,29.1804,29.1951,29.1437,29.1878,76700.0
2012-01-13 11:10:00,39.76,39.8,39.75,39.79,108500.0,29.1878,29.2171,29.1804,29.2098,108500.0
2012-01-13 11:20:00,39.78,39.85,39.76,39.83,104600.0,29.2024,29.2538,29.1878,29.2392,104600.0
2012-01-13 11:30:00,39.82,39.89,39.81,39.85,73000.0,29.2318,29.2832,29.2245,29.2538,73000.0
2012-01-13 11:40:00,39.86,39.88,39.83,39.84,50700.0,29.2612,29.2759,29.2392,29.2465,50700.0
2012-01-13 11:50:00,39.83,39.87,39.82,39.84,107500.0,29.2392,29.2685,29.2318,29.2465,107500.0
2012-01-13 12:00:00,39.84,39.86,39.81,39.86,73500.0,29.2465,29.2612,29.2245,29.2612,73500.0
2012-01-13 12:10:00,39.86,39.86,39.82,39.83,100900.0,29.2612,29.2612,29.2318,29.2392,100900.0
2012-01-13 12:20:00,39.84,39.86,39.82,39.83,87500.0,29.2465,29.2612,29.2318,29.2392,87500.0
2012-01-13 12:30:00,39.83,39.85,39.81,39.83,75600.0,29.2392,29.2538,29.2245,29.2392,75600.0
2012-01-13 12:40:00,39.82,39.88,39.81,39.85,133500.0,29.2318,29.2759,29.2245,29.2538,133500.0
2012-01-13 12:50:00,39.85,39.9,39.84,39.88,66300.0,29.2538,29.2905,29.2465,29.2759,66300.0
2012-01-13 13:00:00,39.89,39.89,39.81,39.82,73300.0,29.2832,29.2832,29.2245,29.2318,73300.0
2012-01-13 13:10:00,39.82,39.85,39.8,39.85,55800.0,29.2318,29.2538,29.2171,29.2538,55800.0
2012-01-13 13:20:00,39.85,39.89,39.84,39.87,57800.0,29.2538,29.2832,29.2465,29.2685,57800.0
2012-01-13 13:30:00,39.87,39.9,39.84,39.89,59700.0,29.2685,29.2905,29.2465,29.2832,59700.0
2012-01-13 13:40:00,39.9,39.92,39.86,39.91,56200.0,29.2905,29.3052,29.2612,29.2979,56200.0
2012-01-13 13:50:00,39.92,39.98,39.92,39.96,63000.0,29.3052,29.3493,29.3052,29.3346,63000.0
2012-01-13 14:00:00,39.95,39.96,39.89,39.93,64000.0,29.3272,29.3346,29.2832,29.3126,64000.0
2012-01-13 14:10:00,39.92,39.95,39.92,39.93,53100.0,29.3052,29.3272,29.3052,29.3126,53100.0
2012-01-13 14:20:00,39.92,39.96,39.91,39.94,56900.0,29.3052,29.3346,29.2979,29.3199,56900.0
2012-01-13 14:30:00,39.94,39.98,39.93,39.94,58100.0,29.3199,29.3493,29.3126,29.3199,58100.0
2012-01-13 14:40:00,39.94,39.95,39.91,39.92,44300.0,29.3199,29.3272,29.2979,29.3052,44300.0
2012-01-13 14:50:00,39.92,39.98,39.89,39.98,55600.0,29.3052,29.3493,29.2832,29.3493,55600.0
2012-01-13 15:00:00,39.98,40.06,39.98,40.03,82100.0,29.3493,29.408,29.3493,29.386,82100.0
2012-01-13 15:10:00,40.04,40.04,39.98,39.99,71200.0,29.3933,29.3933,29.3493,29.3566,71200.0
2012-01-13 15:20:00,39.99,40.02,39.95,39.98,73700.0,29.3566,29.3786,29.3272,29.3493,73700.0
2012-01-13 15:30:00,39.98,40.0,39.94,39.94,123300.0,29.3493,29.364,29.3199,29.3199,123300.0
2012-01-13 15:40:00,39.95,39.98,39.93,39.96,189500.0,29.3272,29.3493,29.3126,29.3346,189500.0
2012-01-13 15:50:00,39.96,39.96,39.91,39.93,444500.0,29.3346,29.3346,29.2979,29.3126,444500.0
2012-01-17 09:30:00,40.16,40.33,40.13,40.31,470900.0,29.4814,29.6062,29.4594,29.5915,470900.0
2012-01-17 09:40:00,40.31,40.39,40.21,40.39,270000.0,29.5915,29.6502,29.5181,29.6502,270000.0
2012-01-17 09:50:00,40.39,40.41,40.2,40.22,196100.0,29.6502,29.6649,29.5108,29.5255,196100.0
2012-01-17 10:00:00,40.23,40.27,40.18,40.24,97200.0,29.5328,29.5622,29.4961,29.5401,97200.0
2012-01-17 10:10:00,40.24,40.27,40.19,40.19,87300.0,29.5401,29.5622,29.5034,29.5034,87300.0
2012-01-17 10:20:00,40.18,40.25,40.18,40.24,109600.0,29.4961,29.5475,29.4961,29.5401,109600.0
2012-01-17 10:30:00,40.24,40.27,40.12,40.12,133100.0,29.5401,29.5622,29.452,29.452,133100.0
2012-01-17 10:40:00,40.13,40.23,40.09,40.14,163200.0,29.4594,29.5328,29.43,29.4667,163200.0
2012-01-17 10:50:00,40.14,40.15,40.04,40.11,116900.0,29.4667,29.4741,29.3933,29.4447,116900.0
2012-01-17 11:00:00,40.11,40.16,40.1,40.11,120700.0,29.4447,29.4814,29.4374,29.4447,120700.0
2012-01-17 11:10:00,40.11,40.27,40.11,40.23,96500.0,29.4447,29.5622,29.4447,29.5328,96500.0
2012-01-17 11:20:00,40.23,40.24,40.16,40.18,152300.0,29.5328,29.5401,29.4814,29.4961,152300.0
2012-01-17 11:30:00,40.19,40.23,40.15,40.15,62600.0,29.5034,29.5328,29.4741,29.4741,62600.0
2012-01-17 11:40:00,40.15,40.17,40.09,40.12,93100.0,29.4741,29.4887,29.43,29.452,93100.0
2012-01-17 11:50:00,40.11,40.13,40.08,40.11,73100.0,29.4447,29.4594,29.4227,29.4447,73100.0
2012-01-17 12:00:00,40.11,40.16,40.08,40.15,105000.0,29.4447,29.4814,29.4227,29.4741,105000.0
2012-01-17 12:10:00,40.15,40.25,40.15,40.25,130300.0,29.4741,29.5475,29.4741,29.5475,130300.0
2012-01-17 12:20:00,40.25,40.28,40.22,40.25,79300.0,29.5475,29.5695,29.5255,29.5475,79300.0
2012-01-17 12:30:00,40.26,40.26,40.17,40.22,54800.0,29.5548,29.5548,29.4887,29.5255,54800.0
2012-01-17 12:40:00,40.23,40.23,40.2,40.2,45500.0,29.5328,29.5328,29.5108,29.5108,45500.0
2012-01-17 12:50:00,40.21,40.25,40.21,40.25,23400.0,29.5181,29.5475,29.5181,29.5475,23400.0
2012-01-17 13:00:00,40.24,40.26,40.23,40.26,35800.0,29.5401,29.5548,29.5328,29.5548,35800.0
2012-01-17 13:10:00,40.26,40.29,40.25,40.27,45400.0,29.5548,29.5768,29.5475,29.5622,45400.0
2012-01-17 13:20:00,40.28,40.29,40.25,40.26,35400.0,29.5695,29.5768,29.5475,29.5548,35400.0
2012-01-17 13:30:00,40.26,40.26,40.17,40.2,42700.0,29.5548,29.5548,29.4887,29.5108,42700.0
2012-01-17 13:40:00,40.2,40.22,40.15,40.16,42700.0,29.5108,29.5255,29.4741,29.4814,42700.0
2012-01-17 13:50:00,40.16,40.22,40.16,40.21,58300.0,29.4814,29.5255,29.4814,29.5181,58300.0
2012-01-17 14:00:00,40.22,40.22,40.13,40.15,88100.0,29.5255,29.5255,29.4594,29.4741,88100.0
2012-01-17 14:10:00,40.15,40.16,40.1,40.13,50400.0,29.4741,29.4814,29.4374,29.4594,50400.0
2012-01-17 14:20:00,40.12,40.17,40.12,40.15,49700.0,29.452,29.4887,29.452,29.4741,49700.0
2012-01-17 14:30:00,40.15,40.17,40.08,40.08,86900.0,29.4741,29.4887,29.4227,29.4227,86900.0
2012-01-17 14:40:00,40.09,40.12,40.07,40.08,76300.0,29.43,29.452,29.4153,29.4227,76300.0
2012-01-17 14:50:00,40.08,40.11,40.02,40.06,104100.0,29.4227,29.4447,29.3786,29.408,104100.0
2012-01-17 15:00:00,40.05,40.07,40.0,40.02,96200.0,29.4007,29.4153,29.364,29.3786,96200.0
2012-01-17 15:10:00,40.01,40.06,40.0,40.03,100400.0,29.3713,29.408,29.364,29.386,100400.0
2012-01-17 15:20:00,40.03,40.09,40.02,40.07,153300.0,29.386,29.43,29.3786,29.4153,153300.0
2012-01-17 15:30:00,40.07,40.1,40.02,40.07,162900.0,29.4153,29.4374,29.3786,29.4153,162900.0
2012-01-17 15:40:00,40.07,40.15,40.05,40.11,239500.0,29.4153,29.4741,29.4007,29.4447,239500.0
2012-01-17 15:50:00,40.12,40.12,40.0,40.03,648700.0,29.452,29.452,29.364,29.386,648700.0
2012-01-18 09:30:00,40.06,40.21,40.05,40.15,236500.0,29.408,29.5181,29.4007,29.4741,236500.0
2012-01-18 09:40:00,40.16,40.26,40.13,40.25,135700.0,29.4814,29.5548,29.4594,29.5475,135700.0
2012-01-18 09:50:00,40.25,40.37,40.24,40.28,133200.0,29.5475,29.6356,29.5401,29.5695,133200.0
2012-01-18 10:00:00,40.27,40.32,40.15,40.16,322600.0,29.5622,29.5989,29.4741,29.4814,322600.0
2012-01-18 10:10:00,40.17,40.26,40.15,40.17,135000.0,29.4887,29.5548,29.4741,29.4887,135000.0
2012-01-18 10:20:00,40.17,40.3,40.14,40.23,119600.0,29.4887,29.5842,29.4667,29.5328,119600.0
2012-01-18 10:30:00,40.22,40.25,40.13,40.16,91900.0,29.5255,29.5475,29.4594,29.4814,91900.0
2012-01-18 10:40:00,40.17,40.18,40.12,40.14,135400.0,29.4887,29.4961,29.452,29.4667,135400.0
2012-01-18 10:50:00,40.15,40.18,40.09,40.11,85500.0,29.4741,29.4961,29.43,29.4447,85500.0
2012-01-18 11:00:00,40.12,40.16,40.11,40.15,86100.0,29.452,29.4814,29.4447,29.4741,86100.0
2012-01-18 11:10:00,40.16,40.17,40.09,40.1,123100.0,29.4814,29.4887,29.43,29.4374,123100.0
2012-01-18 11:20:00,40.11,40.13,40.08,40.09,74800.0,29.4447,29.4594,29.4227,29.43,74800.0
2012-01-18 11:30:00,40.09,40.11,40.05,40.08,90800.0,29.43,29.4447,29.4007,29.4227,90800.0
2012-01-18 11:40:00,40.07,40.12,40.07,40.11,71400.0,29.4153,29.452,29.4153,29.4447,71400.0
2012-01-18 11:50:00,40.1,40.13,40.09,40.12,63600.0,29.4374,29.4594,29.43,29.452,63600.0
2012-01-18 12:00:00,40.12,40.15,40.11,40.14,94000.0,29.452,29.4741,29.4447,29.4667,94000.0
2012-01-18 12:10:00,40.15,40.17,40.12,40.13,89500.0,29.4741,29.4887,29.452,29.4594,89500.0
2012-01-18 12:20:00,40.14,40.2,40.14,40.19,71700.0,29.4667,29.5108,29.4667,29.5034,71700.0
2012-01-18 12:30:00,40.19,40.21,40.13,40.14,111100.0,29.5034,29.5181,29.4594,29.4667,111100.0
2012-01-18 12:40:00,40.15,40.19,40.13,40.15,86200.0,29.4741,29.5034,29.4594,29.4741,86200.0
2012-01-18 12:50:00,40.16,40.17,40.12,40.16,62300.0,29.4814,29.4887,29.452,29.4814,62300.0
2012-01-18 13:00:00,40.17,40.17,40.11,40.14,40000.0,29.4887,29.4887,29.4447,29.4667,40000.0
2012-01-18 13:10:00,40.14,40.16,40.13,40.14,52600.0,29.4667,29.4814,29.4594,29.4667,52600.0
2012-01-18 13:20:00,40.14,40.16,40.12,40.14,74100.0,29.4667,29.4814,29.452,29.4667,74100.0
2012-01-18 13:30:00,40.13,40.2,40.11,40.11,65000.0,29.4594,29.5108,29.4447,29.4447,65000.0
2012-01-18 13:40:00,40.11,40.14,40.1,40.13,49900.0,29.4447,29.4667,29.4374,29.4594,49900.0
2012-01-18 13:50:00,40.12,40.12,40.06,40.07,75200.0,29.452,29.452,29.408,29.4153,75200.0
2012-01-18 14:00:00,40.07,40.12,40.06,40.11,73200.0,29.4153,29.452,29.408,29.4447,73200.0
2012-01-18 14:10:00,40.11,40.16,40.11,40.12,228200.0,29.4447,29.4814,29.4447,29.452,228200.0
2012-01-18 14:20:00,40.12,40.14,40.08,40.14,114600.0,29.452,29.4667,29.4227,29.4667,114600.0
2012-01-18 14:30:00,40.13,40.14,40.06,40.06,57700.0,29.4594,29.4667,29.408,29.408,57700.0
2012-01-18 14:40:00,40.07,40.11,40.05,40.07,42200.0,29.4153,29.4447,29.4007,29.4153,42200.0
2012-01-18 14:50:00,40.07,40.09,40.05,40.05,48200.0,29.4153,29.43,29.4007,29.4007,48200.0
2012-01-18 15:00:00,40.07,40.13,40.06,40.1,100700.0,29.4153,29.4594,29.408,29.4374,100700.0
2012-01-18 15:10:00,40.1,40.2,40.1,40.13,188700.0,29.4374,29.5108,29.4374,29.4594,188700.0
2012-01-18 15:20:00,40.14,40.23,40.14,40.14,159800.0,29.4667,29.5328,29.4667,29.4667,159800.0
2012-01-18 15:30:00,40.14,40.18,40.11,40.12,157400.0,29.4667,29.4961,29.4447,29.452,157400.0
2012-01-18 15:40:00,40.13,40.16,40.12,40.14,199400.0,29.4594,29.4814,29.452,29.4667,199400.0
2012-01-18 15:50:00,40.14,40.17,40.1,40.17,451300.0,29.4667,29.4887,29.4374,29.4887,451300.0
2012-01-19 09:30:00,40.28,40.28,40.16,40.22,279700.0,29.5695,29.5695,29.4814,29.5255,279700.0
2012-01-19 09:40:00,40.23,40.23,40.15,40.18,105900.0,29.5328,29.5328,29.4741,29.4961,105900.0
2012-01-19 09:50:00,40.18,40.25,40.15,40.21,288500.0,29.4961,29.5475,29.4741,29.5181,288500.0
2012-01-19 10:00:00,40.21,40.21,40.11,40.17,289800.0,29.5181,29.5181,29.4447,29.4887,289800.0
2012-01-19 10:10:00,40.17,40.24,40.16,40.24,112700.0,29.4887,29.5401,29.4814,29.5401,112700.0
2012-01-19 10:20:00,40.24,40.24,40.19,40.22,159000.0,29.5401,29.5401,29.5034,29.5255,159000.0
2012-01-19 10:30:00,40.23,40.29,40.22,40.27,172800.0,29.5328,29.5768,29.5255,29.5622,172800.0
2012-01-19 10:40:00,40.26,40.31,40.26,40.29,122300.0,29.5548,29.5915,29.5548,29.5768,122300.0
2012-01-19 10:50:00,40.28,40.3,40.21,40.21,124900.0,29.5695,29.5842,29.5181,29.5181,124900.0
2012-01-19 11:00:00,40.21,40.27,40.21,40.27,105200.0,29.5181,29.5622,29.5181,29.5622,105200.0
2012-01-19 11:10:00,40.27,40.29,40.26,40.29,87500.0,29.5622,29.5768,29.5548,29.5768,87500.0
2012-01-19 11:20:00,40.28,40.39,40.25,40.26,333300.0,29.5695,29.6502,29.5475,29.5548,333300.0
2012-01-19 11:30:00,40.27,40.29,40.24,40.27,157000.0,29.5622,29.5768,29.5401,29.5622,157000.0
2012-01-19 11:40:00,40.27,40.3,40.25,40.26,177700.0,29.5622,29.5842,29.5475,29.5548,177700.0
2012-01-19 11:50:00,40.25,40.26,40.25,40.26,47000.0,29.5475,29.5548,29.5475,29.5548,47000.0
2012-01-19 12:00:00,40.26,40.27,40.2,40.21,81000.0,29.5548,29.5622,29.5108,29.5181,81000.0
2012-01-19 12:10:00,40.2,40.24,40.2,40.23,82000.0,29.5108,29.5401,29.5108,29.5328,82000.0
2012-01-19 12:20:00,40.24,40.27,40.23,40.27,65700.0,29.5401,29.5622,29.5328,29.5622,65700.0
2012-01-19 12:30:00,40.26,40.33,40.26,40.33,102000.0,29.5548,29.6062,29.5548,29.6062,102000.0
2012-01-19 12:40:00,40.33,40.33,40.32,40.32,41100.0,29.6062,29.6062,29.5989,29.5989,41100.0
2012-01-19 12:50:00,40.33,40.37,40.32,40.34,70600.0,29.6062,29.6356,29.5989,29.6135,70600.0
2012-01-19 13:00:00,40.34,40.39,40.33,40.35,98100.0,29.6135,29.6502,29.6062,29.6209,98100.0
2012-01-19 13:10:00,40.34,40.35,40.25,40.25,161200.0,29.6135,29.6209,29.5475,29.5475,161200.0
2012-01-19 13:20:00,40.25,40.29,40.22,40.23,162900.0,29.5475,29.5768,29.5255,29.5328,162900.0
2012-01-19 13:30:00,40.23,40.23,40.19,40.2,157500.0,29.5328,29.5328,29.5034,29.5108,157500.0
2012-01-19 13:40:00,40.2,40.2,40.17,40.17,110700.0,29.5108,29.5108,29.4887,29.4887,110700.0
2012-01-19 13:50:00,40.17,40.19,40.16,40.16,104400.0,29.4887,29.5034,29.4814,29.4814,104400.0
2012-01-19 14:00:00,40.17,40.18,40.16,40.16,162200.0,29.4887,29.4961,29.4814,29.4814,162200.0
2012-01-19 14:10:00,40.17,40.17,40.16,40.16,56800.0,29.4887,29.4887,29.4814,29.4814,56800.0
2012-01-19 14:20:00,40.17,40.17,40.12,40.13,142000.0,29.4887,29.4887,29.452,29.4594,142000.0
2012-01-19 14:30:00,40.13,40.17,40.09,40.16,193700.0,29.4594,29.4887,29.43,29.4814,193700.0
2012-01-19 14:40:00,40.16,40.17,40.12,40.13,615200.0,29.4814,29.4887,29.452,29.4594,615200.0
2012-01-19 14:50:00,40.14,40.17,40.13,40.16,126800.0,29.4667,29.4887,29.4594,29.4814,126800.0
2012-01-19 15:00:00,40.16,40.18,40.15,40.16,176200.0,29.4814,29.4961,29.4741,29.4814,176200.0
2012-01-19 15:10:00,40.16,40.17,40.11,40.13,221100.0,29.4814,29.4887,29.4447,29.4594,221100.0
2012-01-19 15:20:00,40.12,40.18,40.12,40.18,177900.0,29.452,29.4961,29.452,29.4961,177900.0
2012-01-19 15:30:00,40.18,40.19,40.11,40.12,245400.0,29.4961,29.5034,29.4447,29.452,245400.0
2012-01-19 15:40:00,40.12,40.16,40.11,40.14,194600.0,29.452,29.4814,29.4447,29.4667,194600.0
2012-01-19 15:50:00,40.14,40.16,40.07,40.16,518100.0,29.4667,29.4814,29.4153,29.4814,518100.0
2012-01-20 09:30:00,40.22,40.32,40.17,40.23,819800.0,29.5255,29.5989,29.4887,29.5328,819800.0
2012-01-20 09:40:00,40.22,40.24,40.07,40.09,148800.0,29.5255,29.5401,29.4153,29.43,148800.0
2012-01-20 09:50:00,40.09,40.15,40.0,40.1,213100.0,29.43,29.4741,29.364,29.4374,213100.0
2012-01-20 10:00:00,40.11,40.16,40.1,40.16,98400.0,29.4447,29.4814,29.4374,29.4814,98400.0
2012-01-20 10:10:00,40.16,40.21,40.1,40.12,275600.0,29.4814,29.5181,29.4374,29.452,275600.0
2012-01-20 10:20:00,40.12,40.13,40.05,40.07,197500.0,29.452,29.4594,29.4007,29.4153,197500.0
2012-01-20 10:30:00,40.07,40.07,40.02,40.02,227700.0,29.4153,29.4153,29.3786,29.3786,227700.0
2012-01-20 10:40:00,40.02,40.02,39.95,39.98,181400.0,29.3786,29.3786,29.3272,29.3493,181400.0
2012-01-20 10:50:00,40.0,40.02,39.98,39.98,503800.0,29.364,29.3786,29.3493,29.3493,503800.0
2012-01-20 11:00:00,39.98,39.99,39.86,39.92,223400.0,29.3493,29.3566,29.2612,29.3052,223400.0
2012-01-20 11:10:00,39.92,39.94,39.87,39.94,180800.0,29.3052,29.3199,29.2685,29.3199,180800.0
2012-01-20 11:20:00,39.94,39.94,39.89,39.9,62700.0,29.3199,29.3199,29.2832,29.2905,62700.0
2012-01-20 11:30:00,39.9,39.94,39.86,39.93,164700.0,29.2905,29.3199,29.2612,29.3126,164700.0
2012-01-20 11:40:00,39.93,39.93,39.85,39.86,91000.0,29.3126,29.3126,29.2538,29.2612,91000.0
2012-01-20 11:50:00,39.85,39.88,39.85,39.88,55700.0,29.2538,29.2759,29.2538,29.2759,55700.0
2012-01-20 12:00:00,39.88,39.89,39.85,39.87,83700.0,29.2759,29.2832,29.2538,29.2685,83700.0
2012-01-20 12:10:00,39.87,39.88,39.86,39.88,45300.0,29.2685,29.2759,29.2612,29.2759,45300.0
2012-01-20 12:20:00,39.88,39.88,39.82,39.83,150200.0,29.2759,29.2759,29.2318,29.2392,150200.0
2012-01-20 12:30:00,39.83,39.9,39.82,39.9,115200.0,29.2392,29.2905,29.2318,29.2905,115200.0
2012-01-20 12:40:00,39.9,39.93,39.88,39.93,119100.0,29.2905,29.3126,29.2759,29.3126,119100.0
2012-01-20 12:50:00,39.92,39.95,39.91,39.91,62400.0,29.3052,29.3272,29.2979,29.2979,62400.0
2012-01-20 13:00:00,39.91,39.93,39.9,39.9,125200.0,29.2979,29.3126,29.2905,29.2905,125200.0
2012-01-20 13:10:00,39.9,39.9,39.83,39.84,207800.0,29.2905,29.2905,29.2392,29.2465,207800.0
2012-01-20 13:20:00,39.84,39.87,39.83,39.84,91200.0,29.2465,29.2685,29.2392,29.2465,91200.0
2012-01-20 13:30:00,39.85,39.85,39.81,39.83,117300.0,29.2538,29.2538,29.2245,29.2392,117300.0
2012-01-20 13:40:00,39.84,39.84,39.8,39.81,79200.0,29.2465,29.2465,29.2171,29.2245,79200.0
2012-01-20 13:50:00,39.82,39.82,39.81,39.82,38400.0,29.2318,29.2318,29.2245,29.2318,38400.0
2012-01-20 14:00:00,39.82,39.82,39.78,39.8,127200.0,29.2318,29.2318,29.2024,29.2171,127200.0
2012-01-20 14:10:00,39.8,39.8,39.75,39.76,161100.0,29.2171,29.2171,29.1804,29.1878,161100.0
2012-01-20 14:20:00,39.76,39.77,39.75,39.76,67400.0,29.1878,29.1951,29.1804,29.1878,67400.0
2012-01-20 14:30:00,39.76,39.78,39.75,39.78,61900.0,29.1878,29.2024,29.1804,29.2024,61900.0
2012-01-20 14:40:00,39.78,39.78,39.76,39.77,64700.0,29.2024,29.2024,29.1878,29.1951,64700.0
2012-01-20 14:50:00,39.76,39.77,39.71,39.72,165600.0,29.1878,29.1951,29.1511,29.1584,165600.0
2012-01-20 15:00:00,39.73,39.75,39.73,39.73,170100.0,29.1657,29.1804,29.1657,29.1657,170100.0
2012-01-20 15:10:00,39.73,39.77,39.73,39.77,128100.0,29.1657,29.1951,29.1657,29.1951,128100.0
2012-01-20 15:20:00,39.76,39.79,39.75,39.77,294600.0,29.1878,29.2098,29.1804,29.1951,294600.0
2012-01-20 15:30:00,39.77,39.81,39.77,39.8,169500.0,29.1951,29.2245,29.1951,29.2171,169500.0
2012-01-20 15:40:00,39.81,39.84,39.78,39.78,647500.0,29.2245,29.2465,29.2024,29.2024,647500.0
2012-01-20 15:50:00,39.79,39.83,39.74,39.81,928300.0,29.2098,29.2392,29.1731,29.2245,928300.0
2012-01-23 09:30:00,39.85,39.87,39.71,39.74,255500.0,29.2538,29.2685,29.1511,29.1731,255500.0
2012-01-23 09:40:00,39.75,39.8,39.69,39.69,260300.0,29.1804,29.2171,29.1364,29.1364,260300.0
2012-01-23 09:50:00,39.7,39.71,39.54,39.56,507800.0,29.1437,29.1511,29.0263,29.0409,507800.0
2012-01-23 10:00:00,39.57,39.61,39.46,39.47,735700.0,29.0483,29.0777,28.9675,28.9749,735700.0
2012-01-23 10:10:00,39.48,39.55,39.41,39.44,432400.0,28.9822,29.0336,28.9308,28.9529,432400.0
2012-01-23 10:20:00,39.44,39.54,39.43,39.48,289000.0,28.9529,29.0263,28.9455,28.9822,289000.0
2012-01-23 10:30:00,39.48,39.58,39.47,39.52,326400.0,28.9822,29.0556,28.9749,29.0116,326400.0
2012-01-23 10:40:00,39.52,39.53,39.47,39.48,181700.0,29.0116,29.0189,28.9749,28.9822,181700.0
2012-01-23 10:50:00,39.49,39.5,39.45,39.48,169700.0,28.9896,28.9969,28.9602,28.9822,169700.0
2012-01-23 11:00:00,39.49,39.51,39.47,39.48,201400.0,28.9896,29.0042,28.9749,28.9822,201400.0
2012-01-23 11:10:00,39.49,39.5,39.4,39.5,236800.0,28.9896,28.9969,28.9235,28.9969,236800.0
2012-01-23 11:20:00,39.49,39.51,39.48,39.5,167000.0,28.9896,29.0042,28.9822,28.9969,167000.0
2012-01-23 11:30:00,39.49,39.51,39.45,39.45,196600.0,28.9896,29.0042,28.9602,28.9602,196600.0
2012-01-23 11:40:00,39.45,39.46,39.35,39.43,261300.0,28.9602,28.9675,28.8868,28.9455,261300.0
2012-01-23 11:50:00,39.43,39.48,39.42,39.44,116600.0,28.9455,28.9822,28.9382,28.9529,116600.0
2012-01-23 12:00:00,39.43,39.47,39.37,39.39,186800.0,28.9455,28.9749,28.9015,28.9162,186800.0
2012-01-23 12:10:00,39.4,39.41,39.35,39.38,81800.0,28.9235,28.9308,28.8868,28.9088,81800.0
2012-01-23 12:20:00,39.38,39.43,39.37,39.4,105500.0,28.9088,28.9455,28.9015,28.9235,105500.0
2012-01-23 12:30:00,39.4,39.45,39.34,39.34,286100.0,28.9235,28.9602,28.8794,28.8794,286100.0
2012-01-23 12:40:00,39.34,39.4,39.32,39.35,196900.0,28.8794,28.9235,28.8648,28.8868,196900.0
2012-01-23 12:50:00,39.34,39.35,39.31,39.34,106700.0,28.8794,28.8868,28.8574,28.8794,106700.0
2012-01-23 13:00:00,39.35,39.35,39.31,39.32,139300.0,28.8868,28.8868,28.8574,28.8648,139300.0
2012-01-23 13:10:00,39.32,39.36,39.27,39.28,159900.0,28.8648,28.8941,28.8281,28.8354,159900.0
2012-01-23 13:20:00,39.29,39.33,39.28,39.28,87700.0,28.8427,28.8721,28.8354,28.8354,87700.0
2012-01-23 13:30:00,39.28,39.35,39.27,39.33,138100.0,28.8354,28.8868,28.8281,28.8721,138100.0
2012-01-23 13:40:00,39.33,39.37,39.32,39.32,160000.0,28.8721,28.9015,28.8648,28.8648,160000.0
2012-01-23 13:50:00,39.33,39.36,39.3,39.33,192200.0,28.8721,28.8941,28.8501,28.8721,192200.0
2012-01-23 14:00:00,39.33,39.35,39.31,39.34,98600.0,28.8721,28.8868,28.8574,28.8794,98600.0
2012-01-23 14:10:00,39.34,39.34,39.26,39.26,126400.0,28.8794,28.8794,28.8207,28.8207,126400.0
2012-01-23 14:20:00,39.27,39.28,39.21,39.23,337100.0,28.8281,28.8354,28.784,28.7987,337100.0
2012-01-23 14:30:00,39.23,39.28,39.23,39.26,153000.0,28.7987,28.8354,28.7987,28.8207,153000.0
2012-01-23 14:40:00,39.27,39.27,39.19,39.22,198200.0,28.8281,28.8281,28.7693,28.7914,198200.0
2012-01-23 14:50:00,39.22,39.32,39.21,39.31,131700.0,28.7914,28.8648,28.784,28.8574,131700.0
2012-01-23 15:00:00,39.31,39.33,39.28,39.33,164700.0,28.8574,28.8721,28.8354,28.8721,164700.0
2012-01-23 15:10:00,39.33,39.33,39.29,39.3,171200.0,28.8721,28.8721,28.8427,28.8501,171200.0
2012-01-23 15:20:00,39.29,39.35,39.29,39.35,174200.0,28.8427,28.8868,28.8427,28.8868,174200.0
2012-01-23 15:30:00,39.35,39.38,39.32,39.35,195200.0,28.8868,28.9088,28.8648,28.8868,195200.0
2012-01-23 15:40:00,39.35,39.44,39.35,39.44,213200.0,28.8868,28.9529,28.8868,28.9529,213200.0
2012-01-23 15:50:00,39.44,39.44,39.37,39.38,540800.0,28.9529,28.9529,28.9015,28.9088,540800.0
2012-01-24 09:30:00,39.31,39.43,39.3,39.32,130100.0,28.8574,28.9455,28.8501,28.8648,130100.0
2012-01-24 09:40:00,39.33,39.45,39.32,39.45,120900.0,28.8721,28.9602,28.8648,28.9602,120900.0
2012-01-24 09:50:00,39.44,39.46,39.4,39.45,162700.0,28.9529,28.9675,28.9235,28.9602,162700.0
2012-01-24 10:00:00,39.45,39.48,39.39,39.39,143200.0,28.9602,28.9822,28.9162,28.9162,143200.0
2012-01-24 10:10:00,39.4,39.46,39.35,39.36,77600.0,28.9235,28.9675,28.8868,28.8941,77600.0
2012-01-24 10:20:00,39.36,39.39,39.35,39.36,92100.0,28.8941,28.9162,28.8868,28.8941,92100.0
2012-01-24 10:30:00,39.35,39.38,39.3,39.37,137700.0,28.8868,28.9088,28.8501,28.9015,137700.0
2012-01-24 10:40:00,39.36,39.46,39.32,39.43,143400.0,28.8941,28.9675,28.8648,28.9455,143400.0
2012-01-24 10:50:00,39.43,39.45,39.36,39.41,164300.0,28.9455,28.9602,28.8941,28.9308,164300.0
2012-01-24 11:00:00,39.4,39.43,39.34,39.38,135700.0,28.9235,28.9455,28.8794,28.9088,135700.0
2012-01-24 11:10:00,39.38,39.46,39.35,39.43,136000.0,28.9088,28.9675,28.8868,28.9455,136000.0
2012-01-24 11:20:00,39.44,39.52,39.41,39.47,238200.0,28.9529,29.0116,28.9308,28.9749,238200.0
2012-01-24 11:30:00,39.47,39.52,39.45,39.51,165300.0,28.9749,29.0116,28.9602,29.0042,165300.0
2012-01-24 11:40:00,39.52,39.55,39.48,39.49,154700.0,29.0116,29.0336,28.9822,28.9896,154700.0
2012-01-24 11:50:00,39.48,39.54,39.46,39.53,168900.0,28.9822,29.0263,28.9675,29.0189,168900.0
2012-01-24 12:00:00,39.53,39.59,39.5,39.59,150000.0,29.0189,29.063,28.9969,29.063,150000.0
2012-01-24 12:10:00,39.59,39.61,39.54,39.59,170100.0,29.063,29.0777,29.0263,29.063,170100.0
2012-01-24 12:20:00,39.58,39.62,39.57,39.61,76900.0,29.0556,29.085,29.0483,29.0777,76900.0
2012-01-24 12:30:00,39.61,39.63,39.59,39.59,81700.0,29.0777,29.0923,29.063,29.063,81700.0
2012-01-24 12:40:00,39.59,39.61,39.57,39.61,101700.0,29.063,29.0777,29.0483,29.0777,101700.0
2012-01-24 12:50:00,39.6,39.64,39.59,39.64,60700.0,29.0703,29.0997,29.063,29.0997,60700.0
2012-01-24 13:00:00,39.64,39.64,39.6,39.63,80500.0,29.0997,29.0997,29.0703,29.0923,80500.0
2012-01-24 13:10:00,39.63,39.64,39.58,39.58,131200.0,29.0923,29.0997,29.0556,29.0556,131200.0
2012-01-24 13:20:00,39.58,39.61,39.56,39.6,68700.0,29.0556,29.0777,29.0409,29.0703,68700.0
2012-01-24 13:30:00,39.59,39.6,39.56,39.59,53700.0,29.063,29.0703,29.0409,29.063,53700.0
2012-01-24 13:40:00,39.58,39.61,39.57,39.58,73000.0,29.0556,29.0777,29.0483,29.0556,73000.0
2012-01-24 13:50:00,39.59,39.61,39.56,39.58,78100.0,29.063,29.0777,29.0409,29.0556,78100.0
2012-01-24 14:00:00,39.58,39.59,39.55,39.57,68800.0,29.0556,29.063,29.0336,29.0483,68800.0
2012-01-24 14:10:00,39.56,39.6,39.56,39.58,77200.0,29.0409,29.0703,29.0409,29.0556,77200.0
2012-01-24 14:20:00,39.58,39.59,39.55,39.58,78400.0,29.0556,29.063,29.0336,29.0556,78400.0
2012-01-24 14:30:00,39.57,39.6,39.55,39.59,59300.0,29.0483,29.0703,29.0336,29.063,59300.0
2012-01-24 14:40:00,39.59,39.59,39.54,39.54,127300.0,29.063,29.063,29.0263,29.0263,127300.0
2012-01-24 14:50:00,39.54,39.58,39.52,39.53,206200.0,29.0263,29.0556,29.0116,29.0189,206200.0
2012-01-24 15:00:00,39.53,39.56,39.52,39.54,117200.0,29.0189,29.0409,29.0116,29.0263,117200.0
2012-01-24 15:10:00,39.54,39.59,39.54,39.57,167700.0,29.0263,29.063,29.0263,29.0483,167700.0
2012-01-24 15:20:00,39.57,39.59,39.55,39.58,150900.0,29.0483,29.063,29.0336,29.0556,150900.0
2012-01-24 15:30:00,39.57,39.6,39.56,39.58,193400.0,29.0483,29.0703,29.0409,29.0556,193400.0
2012-01-24 15:40:00,39.58,39.61,39.54,39.59,251200.0,29.0556,29.0777,29.0263,29.063,251200.0
2012-01-24 15:50:00,39.6,39.62,39.59,39.6,387200.0,29.0703,29.085,29.063,29.0703,387200.0
2012-01-25 09:30:00,39.61,39.61,39.31,39.38,188800.0,29.0777,29.0777,28.8574,28.9088,188800.0
2012-01-25 09:40:00,39.38,39.44,39.27,39.28,117600.0,28.9088,28.9529,28.8281,28.8354,117600.0
2012-01-25 09:50:00,39.28,39.38,39.23,39.23,135000.0,28.8354,28.9088,28.7987,28.7987,135000.0
2012-01-25 10:00:00,39.23,39.44,39.22,39.42,163200.0,28.7987,28.9529,28.7914,28.9382,163200.0
2012-01-25 10:10:00,39.42,39.47,39.39,39.47,140600.0,28.9382,28.9749,28.9162,28.9749,140600.0
2012-01-25 10:20:00,39.47,39.54,39.46,39.49,88100.0,28.9749,29.0263,28.9675,28.9896,88100.0
2012-01-25 10:30:00,39.49,39.57,39.47,39.56,69700.0,28.9896,29.0483,28.9749,29.0409,69700.0
2012-01-25 10:40:00,39.56,39.66,39.54,39.64,124200.0,29.0409,29.1144,29.0263,29.0997,124200.0
2012-01-25 10:50:00,39.65,39.65,39.5,39.5,135600.0,29.107,29.107,28.9969,28.9969,135600.0
2012-01-25 11:00:00,39.5,39.53,39.47,39.48,156200.0,28.9969,29.0189,28.9749,28.9822,156200.0
2012-01-25 11:10:00,39.48,39.49,39.43,39.45,65400.0,28.9822,28.9896,28.9455,28.9602,65400.0
2012-01-25 11:20:00,39.45,39.49,39.44,39.47,55900.0,28.9602,28.9896,28.9529,28.9749,55900.0
2012-01-25 11:30:00,39.47,39.53,39.47,39.5,46200.0,28.9749,29.0189,28.9749,28.9969,46200.0
2012-01-25 11:40:00,39.51,39.53,39.47,39.48,54200.0,29.0042,29.0189,28.9749,28.9822,54200.0
2012-01-25 11:50:00,39.47,39.48,39.47,39.47,36200.0,28.9749,28.9822,28.9749,28.9749,36200.0
2012-01-25 12:00:00,39.47,39.52,39.45,39.45,65700.0,28.9749,29.0116,28.9602,28.9602,65700.0
2012-01-25 12:10:00,39.46,39.46,39.43,39.44,52900.0,28.9675,28.9675,28.9455,28.9529,52900.0
2012-01-25 12:20:00,39.45,39.49,39.4,39.43,151800.0,28.9602,28.9896,28.9235,28.9455,151800.0
2012-01-25 12:30:00,39.43,39.46,39.41,39.46,184700.0,28.9455,28.9675,28.9308,28.9675,184700.0
2012-01-25 12:40:00,39.45,39.46,39.43,39.45,111100.0,28.9602,28.9675,28.9455,28.9602,111100.0
2012-01-25 12:50:00,39.44,39.47,39.41,39.46,86300.0,28.9529,28.9749,28.9308,28.9675,86300.0
2012-01-25 13:00:00,39.45,39.51,39.45,39.49,158400.0,28.9602,29.0042,28.9602,28.9896,158400.0
2012-01-25 13:10:00,39.49,39.56,39.45,39.54,104200.0,28.9896,29.0409,28.9602,29.0263,104200.0
2012-01-25 13:20:00,39.53,39.54,39.48,39.49,104900.0,29.0189,29.0263,28.9822,28.9896,104900.0
2012-01-25 13:30:00,39.49,39.57,39.48,39.54,113700.0,28.9896,29.0483,28.9822,29.0263,113700.0
2012-01-25 13:40:00,39.53,39.62,39.53,39.62,124900.0,29.0189,29.085,29.0189,29.085,124900.0
2012-01-25 13:50:00,39.61,39.66,39.61,39.66,57700.0,29.0777,29.1144,29.0777,29.1144,57700.0
2012-01-25 14:00:00,39.66,39.68,39.59,39.62,153200.0,29.1144,29.129,29.063,29.085,153200.0
2012-01-25 14:10:00,39.62,39.65,39.58,39.63,72100.0,29.085,29.107,29.0556,29.0923,72100.0
2012-01-25 14:20:00,39.62,39.64,39.56,39.6,73900.0,29.085,29.0997,29.0409,29.0703,73900.0
2012-01-25 14:30:00,39.6,39.68,39.59,39.68,112000.0,29.0703,29.129,29.063,29.129,112000.0
2012-01-25 14:40:00,39.68,39.74,39.67,39.73,157300.0,29.129,29.1731,29.1217,29.1657,157300.0
2012-01-25 14:50:00,39.73,39.79,39.73,39.75,161300.0,29.1657,29.2098,29.1657,29.1804,161300.0
2012-01-25 15:00:00,39.74,39.76,39.71,39.72,165400.0,29.1731,29.1878,29.1511,29.1584,165400.0
2012-01-25 15:10:00,39.71,39.78,39.71,39.75,142400.0,29.1511,29.2024,29.1511,29.1804,142400.0
2012-01-25 15:20:00,39.76,39.86,39.75,39.85,204100.0,29.1878,29.2612,29.1804,29.2538,204100.0
2012-01-25 15:30:00,39.84,39.9,39.83,39.89,255600.0,29.2465,29.2905,29.2392,29.2832,255600.0
2012-01-25 15:40:00,39.88,39.97,39.88,39.96,309000.0,29.2759,29.3419,29.2759,29.3346,309000.0
2012-01-25 15:50:00,39.96,39.97,39.86,39.87,490400.0,29.3346,29.3419,29.2612,29.2685,490400.0
2012-01-26 09:30:00,39.91,39.98,39.85,39.95,128700.0,29.2979,29.3493,29.2538,29.3272,128700.0
2012-01-26 09:40:00,39.94,39.96,39.9,39.91,88300.0,29.3199,29.3346,29.2905,29.2979,88300.0
2012-01-26 09:50:00,39.91,40.01,39.91,39.99,134200.0,29.2979,29.3713,29.2979,29.3566,134200.0
2012-01-26 10:00:00,40.0,40.0,39.93,39.99,177800.0,29.364,29.364,29.3126,29.3566,177800.0
2012-01-26 10:10:00,39.99,40.02,39.94,40.0,96300.0,29.3566,29.3786,29.3199,29.364,96300.0
2012-01-26 10:20:00,40.01,40.01,39.95,39.96,97000.0,29.3713,29.3713,29.3272,29.3346,97000.0
2012-01-26 10:30:00,39.96,39.98,39.87,39.9,160100.0,29.3346,29.3493,29.2685,29.2905,160100.0
2012-01-26 10:40:00,39.9,39.92,39.81,39.81,61300.0,29.2905,29.3052,29.2245,29.2245,61300.0
2012-01-26 10:50:00,39.81,39.85,39.76,39.77,105500.0,29.2245,29.2538,29.1878,29.1951,105500.0
2012-01-26 11:00:00,39.78,39.85,39.76,39.83,72800.0,29.2024,29.2538,29.1878,29.2392,72800.0
2012-01-26 11:10:00,39.82,39.86,39.8,39.86,89100.0,29.2318,29.2612,29.2171,29.2612,89100.0
2012-01-26 11:20:00,39.86,39.95,39.86,39.95,167000.0,29.2612,29.3272,29.2612,29.3272,167000.0
2012-01-26 11:30:00,39.94,39.95,39.89,39.92,105500.0,29.3199,29.3272,29.2832,29.3052,105500.0
2012-01-26 11:40:00,39.92,39.94,39.86,39.86,90700.0,29.3052,29.3199,29.2612,29.2612,90700.0
2012-01-26 11:50:00,39.87,39.87,39.69,39.7,796300.0,29.2685,29.2685,29.1364,29.1437,796300.0
2012-01-26 12:00:00,39.7,39.71,39.66,39.7,308300.0,29.1437,29.1511,29.1144,29.1437,308300.0
2012-01-26 12:10:00,39.7,39.71,39.65,39.65,128800.0,29.1437,29.1511,29.107,29.107,128800.0
2012-01-26 12:20:00,39.65,39.66,39.65,39.66,61700.0,29.107,29.1144,29.107,29.1144,61700.0
2012-01-26 12:30:00,39.66,39.67,39.65,39.67,102600.0,29.1144,29.1217,29.107,29.1217,102600.0
2012-01-26 12:40:00,39.67,39.67,39.64,39.65,199800.0,29.1217,29.1217,29.0997,29.107,199800.0
2012-01-26 12:50:00,39.65,39.65,39.62,39.64,104200.0,29.107,29.107,29.085,29.0997,104200.0
2012-01-26 13:00:00,39.63,39.65,39.63,39.63,90200.0,29.0923,29.107,29.0923,29.0923,90200.0
2012-01-26 13:10:00,39.63,39.64,39.55,39.57,161200.0,29.0923,29.0997,29.0336,29.0483,161200.0
2012-01-26 13:20:00,39.56,39.61,39.56,39.61,96700.0,29.0409,29.0777,29.0409,29.0777,96700.0
2012-01-26 13:30:00,39.6,39.6,39.49,39.51,172300.0,29.0703,29.0703,28.9896,29.0042,172300.0
2012-01-26 13:40:00,39.5,39.56,39.5,39.55,82300.0,28.9969,29.0409,28.9969,29.0336,82300.0
2012-01-26 13:50:00,39.56,39.56,39.4,39.4,383500.0,29.0409,29.0409,28.9235,28.9235,383500.0
2012-01-26 14:00:00,39.41,39.46,39.35,39.43,315500.0,28.9308,28.9675,28.8868,28.9455,315500.0
2012-01-26 14:10:00,39.41,39.44,39.36,39.41,129000.0,28.9308,28.9529,28.8941,28.9308,129000.0
2012-01-26 14:20:00,39.41,39.43,39.37,39.43,138300.0,28.9308,28.9455,28.9015,28.9455,138300.0
2012-01-26 14:30:00,39.43,39.43,39.38,39.4,124000.0,28.9455,28.9455,28.9088,28.9235,124000.0
2012-01-26 14:40:00,39.4,39.43,39.36,39.39,187400.0,28.9235,28.9455,28.8941,28.9162,187400.0
2012-01-26 14:50:00,39.38,39.44,39.36,39.4,313400.0,28.9088,28.9529,28.8941,28.9235,313400.0
2012-01-26 15:00:00,39.4,39.43,39.37,39.4,170400.0,28.9235,28.9455,28.9015,28.9235,170400.0
2012-01-26 15:10:00,39.4,39.45,39.4,39.43,113100.0,28.9235,28.9602,28.9235,28.9455,113100.0
2012-01-26 15:20:00,39.42,39.43,39.35,39.35,168700.0,28.9382,28.9455,28.8868,28.8868,168700.0
2012-01-26 15:30:00,39.36,39.39,39.35,39.39,200200.0,28.8941,28.9162,28.8868,28.9162,200200.0
2012-01-26 15:40:00,39.39,39.45,39.38,39.41,398100.0,28.9162,28.9602,28.9088,28.9308,398100.0
2012-01-26 15:50:00,39.41,39.45,39.34,39.45,1336900.0,28.9308,28.9602,28.8794,28.9602,1336900.0
2012-01-27 09:30:00,39.47,39.5,39.32,39.36,149800.0,28.9749,28.9969,28.8648,28.8941,149800.0
2012-01-27 09:40:00,39.36,39.4,39.33,39.4,103100.0,28.8941,28.9235,28.8721,28.9235,103100.0
2012-01-27 09:50:00,39.4,39.4,39.32,39.33,87800.0,28.9235,28.9235,28.8648,28.8721,87800.0
2012-01-27 10:00:00,39.33,39.36,39.25,39.27,225500.0,28.8721,28.8941,28.8134,28.8281,225500.0
2012-01-27 10:10:00,39.26,39.3,39.25,39.28,80200.0,28.8207,28.8501,28.8134,28.8354,80200.0
2012-01-27 10:20:00,39.29,39.31,39.24,39.24,79200.0,28.8427,28.8574,28.806,28.806,79200.0
2012-01-27 10:30:00,39.24,39.28,39.2,39.2,191800.0,28.806,28.8354,28.7767,28.7767,191800.0
2012-01-27 10:40:00,39.21,39.22,39.16,39.22,158600.0,28.784,28.7914,28.7473,28.7914,158600.0
2012-01-27 10:50:00,39.22,39.25,39.13,39.17,100500.0,28.7914,28.8134,28.7253,28.7546,100500.0
2012-01-27 11:00:00,39.17,39.26,39.17,39.23,94800.0,28.7546,28.8207,28.7546,28.7987,94800.0
2012-01-27 11:10:00,39.22,39.27,39.19,39.27,71800.0,28.7914,28.8281,28.7693,28.8281,71800.0
2012-01-27 11:20:00,39.26,39.29,39.18,39.18,136400.0,28.8207,28.8427,28.762,28.762,136400.0
2012-01-27 11:30:00,39.18,39.2,39.12,39.15,70400.0,28.762,28.7767,28.7179,28.74,70400.0
2012-01-27 11:40:00,39.16,39.16,39.06,39.06,142300.0,28.7473,28.7473,28.6739,28.6739,142300.0
2012-01-27 11:50:00,39.06,39.14,39.05,39.11,104100.0,28.6739,28.7326,28.6666,28.7106,104100.0
2012-01-27 12:00:00,39.1,39.11,39.02,39.05,157400.0,28.7033,28.7106,28.6445,28.6666,157400.0
2012-01-27 12:10:00,39.04,39.07,39.02,39.03,88700.0,28.6592,28.6812,28.6445,28.6519,88700.0
2012-01-27 12:20:00,39.03,39.11,39.02,39.06,71100.0,28.6519,28.7106,28.6445,28.6739,71100.0
2012-01-27 12:30:00,39.06,39.07,39.01,39.04,110100.0,28.6739,28.6812,28.6372,28.6592,110100.0
2012-01-27 12:40:00,39.04,39.07,39.04,39.04,73400.0,28.6592,28.6812,28.6592,28.6592,73400.0
2012-01-27 12:50:00,39.04,39.09,39.01,39.03,176500.0,28.6592,28.6959,28.6372,28.6519,176500.0
2012-01-27 13:00:00,39.04,39.09,39.02,39.08,76200.0,28.6592,28.6959,28.6445,28.6886,76200.0
2012-01-27 13:10:00,39.09,39.14,39.05,39.11,114000.0,28.6959,28.7326,28.6666,28.7106,114000.0
2012-01-27 13:20:00,39.12,39.17,39.1,39.13,116900.0,28.7179,28.7546,28.7033,28.7253,116900.0
2012-01-27 13:30:00,39.13,39.21,39.12,39.18,67700.0,28.7253,28.784,28.7179,28.762,67700.0
2012-01-27 13:40:00,39.18,39.2,39.15,39.15,51800.0,28.762,28.7767,28.74,28.74,51800.0
2012-01-27 13:50:00,39.15,39.21,39.14,39.2,137000.0,28.74,28.784,28.7326,28.7767,137000.0
2012-01-27 14:00:00,39.2,39.29,39.18,39.18,200500.0,28.7767,28.8427,28.762,28.762,200500.0
2012-01-27 14:10:00,39.18,39.21,39.12,39.14,143600.0,28.762,28.784,28.7179,28.7326,143600.0
2012-01-27 14:20:00,39.13,39.15,39.11,39.12,73100.0,28.7253,28.74,28.7106,28.7179,73100.0
2012-01-27 14:30:00,39.12,39.24,39.09,39.22,577600.0,28.7179,28.806,28.6959,28.7914,577600.0
2012-01-27 14:40:00,39.22,39.33,39.16,39.23,400600.0,28.7914,28.8721,28.7473,28.7987,400600.0
2012-01-27 14:50:00,39.22,39.22,39.09,39.14,353400.0,28.7914,28.7914,28.6959,28.7326,353400.0
2012-01-27 15:00:00,39.14,39.2,39.14,39.18,107200.0,28.7326,28.7767,28.7326,28.762,107200.0
2012-01-27 15:10:00,39.18,39.26,39.16,39.22,137800.0,28.762,28.8207,28.7473,28.7914,137800.0
2012-01-27 15:20:00,39.23,39.29,39.22,39.25,177800.0,28.7987,28.8427,28.7914,28.8134,177800.0
2012-01-27 15:30:00,39.25,39.3,39.21,39.3,158000.0,28.8134,28.8501,28.784,28.8501,158000.0
2012-01-27 15:40:00,39.3,39.31,39.26,39.27,214400.0,28.8501,28.8574,28.8207,28.8281,214400.0
2012-01-27 15:50:00,39.26,39.29,39.21,39.21,576800.0,28.8207,28.8427,28.784,28.784,576800.0
2012-01-30 09:30:00,39.05,39.05,38.93,38.97,340200.0,28.6666,28.6666,28.5785,28.6078,340200.0
2012-01-30 09:40:00,38.96,38.97,38.95,38.96,182800.0,28.6005,28.6078,28.5931,28.6005,182800.0
2012-01-30 09:50:00,38.96,39.05,38.94,38.99,142700.0,28.6005,28.6666,28.5858,28.6225,142700.0
2012-01-30 10:00:00,38.98,39.12,38.98,39.04,149200.0,28.6152,28.7179,28.6152,28.6592,149200.0
2012-01-30 10:10:00,39.05,39.09,39.0,39.08,100000.0,28.6666,28.6959,28.6299,28.6886,100000.0
2012-01-30 10:20:00,39.07,39.12,39.05,39.06,161300.0,28.6812,28.7179,28.6666,28.6739,161300.0
2012-01-30 10:30:00,39.04,39.13,39.04,39.08,74500.0,28.6592,28.7253,28.6592,28.6886,74500.0
2012-01-30 10:40:00,39.09,39.12,39.08,39.11,82500.0,28.6959,28.7179,28.6886,28.7106,82500.0
2012-01-30 10:50:00,39.11,39.17,39.1,39.17,82800.0,28.7106,28.7546,28.7033,28.7546,82800.0
2012-01-30 11:00:00,39.16,39.19,39.11,39.13,131000.0,28.7473,28.7693,28.7106,28.7253,131000.0
2012-01-30 11:10:00,39.13,39.16,39.09,39.16,118300.0,28.7253,28.7473,28.6959,28.7473,118300.0
2012-01-30 11:20:00,39.15,39.29,39.14,39.27,216700.0,28.74,28.8427,28.7326,28.8281,216700.0
2012-01-30 11:30:00,39.27,39.3,39.26,39.28,233000.0,28.8281,28.8501,28.8207,28.8354,233000.0
2012-01-30 11:40:00,39.28,39.35,39.25,39.35,177500.0,28.8354,28.8868,28.8134,28.8868,177500.0
2012-01-30 11:50:00,39.35,39.35,39.27,39.31,219700.0,28.8868,28.8868,28.8281,28.8574,219700.0
2012-01-30 12:00:00,39.31,39.31,39.3,39.3,44300.0,28.8574,28.8574,28.8501,28.8501,44300.0
2012-01-30 12:10:00,39.31,39.31,39.29,39.3,73800.0,28.8574,28.8574,28.8427,28.8501,73800.0
2012-01-30 12:20:00,39.31,39.32,39.28,39.32,87900.0,28.8574,28.8648,28.8354,28.8648,87900.0
2012-01-30 12:30:00,39.32,39.38,39.31,39.37,154900.0,28.8648,28.9088,28.8574,28.9015,154900.0
2012-01-30 12:40:00,39.37,39.4,39.33,39.33,103900.0,28.9015,28.9235,28.8721,28.8721,103900.0
2012-01-30 12:50:00,39.33,39.35,39.3,39.35,114100.0,28.8721,28.8868,28.8501,28.8868,114100.0
2012-01-30 13:00:00,39.35,39.35,39.31,39.32,136000.0,28.8868,28.8868,28.8574,28.8648,136000.0
2012-01-30 13:10:00,39.32,39.32,39.31,39.32,54700.0,28.8648,28.8648,28.8574,28.8648,54700.0
2012-01-30 13:20:00,39.32,39.35,39.29,39.35,191200.0,28.8648,28.8868,28.8427,28.8868,191200.0
2012-01-30 13:30:00,39.35,39.4,39.31,39.4,215900.0,28.8868,28.9235,28.8574,28.9235,215900.0
2012-01-30 13:40:00,39.41,39.46,39.39,39.4,118500.0,28.9308,28.9675,28.9162,28.9235,118500.0
2012-01-30 13:50:00,39.39,39.4,39.36,39.39,68500.0,28.9162,28.9235,28.8941,28.9162,68500.0
2012-01-30 14:00:00,39.38,39.39,39.34,39.35,101900.0,28.9088,28.9162,28.8794,28.8868,101900.0
2012-01-30 14:10:00,39.34,39.42,39.34,39.35,117900.0,28.8794,28.9382,28.8794,28.8868,117900.0
2012-01-30 14:20:00,39.35,39.36,39.26,39.26,131800.0,28.8868,28.8941,28.8207,28.8207,131800.0
2012-01-30 14:30:00,39.26,39.3,39.26,39.27,271700.0,28.8207,28.8501,28.8207,28.8281,271700.0
2012-01-30 14:40:00,39.27,39.28,39.23,39.25,148800.0,28.8281,28.8354,28.7987,28.8134,148800.0
2012-01-30 14:50:00,39.25,39.28,39.24,39.27,205800.0,28.8134,28.8354,28.806,28.8281,205800.0
2012-01-30 15:00:00,39.26,39.27,39.21,39.24,132400.0,28.8207,28.8281,28.784,28.806,132400.0
2012-01-30 15:10:00,39.25,39.31,39.24,39.29,201500.0,28.8134,28.8574,28.806,28.8427,201500.0
2012-01-30 15:20:00,39.3,39.31,39.29,39.29,116600.0,28.8501,28.8574,28.8427,28.8427,116600.0
2012-01-30 15:30:00,39.29,39.31,39.22,39.22,148700.0,28.8427,28.8574,28.7914,28.7914,148700.0
2012-01-30 15:40:00,39.23,39.25,39.21,39.23,188500.0,28.7987,28.8134,28.784,28.7987,188500.0
2012-01-30 15:50:00,39.23,39.26,39.21,39.24,513500.0,28.7987,28.8207,28.784,28.806,513500.0
2012-01-31 09:30:00,39.82,39.82,39.5,39.7,709900.0,29.2318,29.2318,28.9969,29.1437,709900.0
2012-01-31 09:40:00,39.7,39.77,39.59,39.59,877400.0,29.1437,29.1951,29.063,29.063,877400.0
2012-01-31 09:50:00,39.59,39.8,39.56,39.78,436500.0,29.063,29.2171,29.0409,29.2024,436500.0
2012-01-31 10:00:00,39.78,39.78,39.51,39.57,397800.0,29.2024,29.2024,29.0042,29.0483,397800.0
2012-01-31 10:10:00,39.57,39.64,39.57,39.64,324600.0,29.0483,29.0997,29.0483,29.0997,324600.0
2012-01-31 10:20:00,39.64,39.72,39.62,39.68,239000.0,29.0997,29.1584,29.085,29.129,239000.0
2012-01-31 10:30:00,39.68,39.69,39.61,39.64,191800.0,29.129,29.1364,29.0777,29.0997,191800.0
2012-01-31 10:40:00,39.63,39.66,39.53,39.56,267700.0,29.0923,29.1144,29.0189,29.0409,267700.0
2012-01-31 10:50:00,39.56,39.6,39.35,39.56,338200.0,29.0409,29.0703,28.8868,29.0409,338200.0
2012-01-31 11:00:00,39.56,39.59,39.46,39.47,140900.0,29.0409,29.063,28.9675,28.9749,140900.0
2012-01-31 11:10:00,39.47,39.51,39.41,39.45,236700.0,28.9749,29.0042,28.9308,28.9602,236700.0
2012-01-31 11:20:00,39.44,39.55,39.42,39.54,132600.0,28.9529,29.0336,28.9382,29.0263,132600.0
2012-01-31 11:30:00,39.55,39.57,39.46,39.51,118600.0,29.0336,29.0483,28.9675,29.0042,118600.0
2012-01-31 11:40:00,39.51,39.51,39.4,39.44,228200.0,29.0042,29.0042,28.9235,28.9529,228200.0
2012-01-31 11:50:00,39.43,39.56,39.42,39.53,194500.0,28.9455,29.0409,28.9382,29.0189,194500.0
2012-01-31 12:00:00,39.54,39.58,39.45,39.56,279300.0,29.0263,29.0556,28.9602,29.0409,279300.0
2012-01-31 12:10:00,39.56,39.62,39.52,39.62,204200.0,29.0409,29.085,29.0116,29.085,204200.0
2012-01-31 12:20:00,39.62,39.81,39.62,39.8,781800.0,29.085,29.2245,29.085,29.2171,781800.0
2012-01-31 12:30:00,39.81,39.84,39.74,39.76,300300.0,29.2245,29.2465,29.1731,29.1878,300300.0
2012-01-31 12:40:00,39.75,39.77,39.74,39.76,250900.0,29.1804,29.1951,29.1731,29.1878,250900.0
2012-01-31 12:50:00,39.76,39.76,39.65,39.66,188200.0,29.1878,29.1878,29.107,29.1144,188200.0
2012-01-31 13:00:00,39.66,39.81,39.65,39.75,253600.0,29.1144,29.2245,29.107,29.1804,253600.0
2012-01-31 13:10:00,39.75,39.81,39.72,39.8,148900.0,29.1804,29.2245,29.1584,29.2171,148900.0
2012-01-31 13:20:00,39.8,39.81,39.72,39.73,204700.0,29.2171,29.2245,29.1584,29.1657,204700.0
2012-01-31 13:30:00,39.72,39.78,39.72,39.75,97600.0,29.1584,29.2024,29.1584,29.1804,97600.0
2012-01-31 13:40:00,39.75,39.76,39.7,39.71,86400.0,29.1804,29.1878,29.1437,29.1511,86400.0
2012-01-31 13:50:00,39.72,39.73,39.66,39.71,148200.0,29.1584,29.1657,29.1144,29.1511,148200.0
2012-01-31 14:00:00,39.71,39.73,39.67,39.72,132700.0,29.1511,29.1657,29.1217,29.1584,132700.0
2012-01-31 14:10:00,39.72,39.78,39.7,39.77,197200.0,29.1584,29.2024,29.1437,29.1951,197200.0
2012-01-31 14:20:00,39.77,39.83,39.72,39.77,204700.0,29.1951,29.2392,29.1584,29.1951,204700.0
2012-01-31 14:30:00,39.77,39.79,39.76,39.77,200500.0,29.1951,29.2098,29.1878,29.1951,200500.0
2012-01-31 14:40:00,39.77,39.83,39.76,39.77,227000.0,29.1951,29.2392,29.1878,29.1951,227000.0
2012-01-31 14:50:00,39.78,39.8,39.77,39.79,152000.0,29.2024,29.2171,29.1951,29.2098,152000.0
2012-01-31 15:00:00,39.79,39.8,39.76,39.77,165100.0,29.2098,29.2171,29.1878,29.1951,165100.0
2012-01-31 15:10:00,39.78,39.8,39.76,39.78,295300.0,29.2024,29.2171,29.1878,29.2024,295300.0
2012-01-31 15:20:00,39.77,39.8,39.69,39.78,398800.0,29.1951,29.2171,29.1364,29.2024,398800.0
2012-01-31 15:30:00,39.78,39.8,39.76,39.78,349600.0,29.2024,29.2171,29.1878,29.2024,349600.0
2012-01-31 15:40:00,39.78,39.83,39.76,39.83,564000.0,29.2024,29.2392,29.1878,29.2392,564000.0
2012-01-31 15:50:00,39.83,39.84,39.74,39.74,1108300.0,29.2392,29.2465,29.1731,29.1731,1108300.0
2012-02-01 09:30:00,39.82,39.99,39.81,39.98,356100.0,29.2318,29.3566,29.2245,29.3493,356100.0
2012-02-01 09:40:00,39.98,40.04,39.96,40.03,362300.0,29.3493,29.3933,29.3346,29.386,362300.0
2012-02-01 09:50:00,40.03,40.04,39.98,40.01,197200.0,29.386,29.3933,29.3493,29.3713,197200.0
2012-02-01 10:00:00,40.01,40.04,39.96,39.98,315800.0,29.3713,29.3933,29.3346,29.3493,315800.0
2012-02-01 10:10:00,39.99,40.06,39.97,40.06,181600.0,29.3566,29.408,29.3419,29.408,181600.0
2012-02-01 10:20:00,40.05,40.07,40.05,40.05,164600.0,29.4007,29.4153,29.4007,29.4007,164600.0
2012-02-01 10:30:00,40.05,40.11,40.04,40.06,266200.0,29.4007,29.4447,29.3933,29.408,266200.0
2012-02-01 10:40:00,40.05,40.09,40.04,40.07,187100.0,29.4007,29.43,29.3933,29.4153,187100.0
2012-02-01 10:50:00,40.07,40.07,40.03,40.05,129600.0,29.4153,29.4153,29.386,29.4007,129600.0
2012-02-01 11:00:00,40.04,40.05,40.01,40.04,153300.0,29.3933,29.4007,29.3713,29.3933,153300.0
2012-02-01 11:10:00,40.05,40.05,40.04,40.05,80900.0,29.4007,29.4007,29.3933,29.4007,80900.0
2012-02-01 11:20:00,40.04,40.05,39.95,40.02,131700.0,29.3933,29.4007,29.3272,29.3786,131700.0
2012-02-01 11:30:00,40.01,40.02,39.99,39.99,106900.0,29.3713,29.3786,29.3566,29.3566,106900.0
2012-02-01 11:40:00,39.99,40.0,39.9,39.92,163700.0,29.3566,29.364,29.2905,29.3052,163700.0
2012-02-01 11:50:00,39.92,39.93,39.9,39.9,101000.0,29.3052,29.3126,29.2905,29.2905,101000.0
2012-02-01 12:00:00,39.9,39.9,39.85,39.86,81600.0,29.2905,29.2905,29.2538,29.2612,81600.0
2012-02-01 12:10:00,39.85,39.88,39.83,39.87,98600.0,29.2538,29.2759,29.2392,29.2685,98600.0
2012-02-01 12:20:00,39.88,39.97,39.87,39.97,117200.0,29.2759,29.3419,29.2685,29.3419,117200.0
2012-02-01 12:30:00,39.98,40.0,39.96,39.99,102000.0,29.3493,29.364,29.3346,29.3566,102000.0
2012-02-01 12:40:00,39.99,39.99,39.94,39.96,245000.0,29.3566,29.3566,29.3199,29.3346,245000.0
2012-02-01 12:50:00,39.96,39.97,39.9,39.93,158900.0,29.3346,29.3419,29.2905,29.3126,158900.0
2012-02-01 13:00:00,39.93,39.95,39.92,39.92,77700.0,29.3126,29.3272,29.3052,29.3052,77700.0
2012-02-01 13:10:00,39.92,39.94,39.89,39.94,151300.0,29.3052,29.3199,29.2832,29.3199,151300.0
2012-02-01 13:20:00,39.95,39.97,39.88,39.89,333600.0,29.3272,29.3419,29.2759,29.2832,333600.0
2012-02-01 13:30:00,39.88,39.9,39.87,39.9,189800.0,29.2759,29.2905,29.2685,29.2905,189800.0
2012-02-01 13:40:00,39.9,39.91,39.84,39.89,142100.0,29.2905,29.2979,29.2465,29.2832,142100.0
2012-02-01 13:50:00,39.88,39.89,39.81,39.84,162900.0,29.2759,29.2832,29.2245,29.2465,162900.0
2012-02-01 14:00:00,39.85,39.87,39.81,39.83,102000.0,29.2538,29.2685,29.2245,29.2392,102000.0
2012-02-01 14:10:00,39.84,39.87,39.84,39.86,70400.0,29.2465,29.2685,29.2465,29.2612,70400.0
2012-02-01 14:20:00,39.85,39.87,39.81,39.81,116200.0,29.2538,29.2685,29.2245,29.2245,116200.0
2012-02-01 14:30:00,39.82,39.82,39.79,39.82,142900.0,29.2318,29.2318,29.2098,29.2318,142900.0
2012-02-01 14:40:00,39.82,39.86,39.82,39.84,145800.0,29.2318,29.2612,29.2318,29.2465,145800.0
2012-02-01 14:50:00,39.84,39.9,39.82,39.88,144800.0,29.2465,29.2905,29.2318,29.2759,144800.0
2012-02-01 15:00:00,39.88,39.92,39.87,39.92,83700.0,29.2759,29.3052,29.2685,29.3052,83700.0
2012-02-01 15:10:00,39.92,39.93,39.87,39.9,326000.0,29.3052,29.3126,29.2685,29.2905,326000.0
2012-02-01 15:20:00,39.9,39.91,39.8,39.8,192000.0,29.2905,29.2979,29.2171,29.2171,192000.0
2012-02-01 15:30:00,39.8,39.82,39.77,39.82,156100.0,29.2171,29.2318,29.1951,29.2318,156100.0
2012-02-01 15:40:00,39.82,39.83,39.76,39.83,355400.0,29.2318,29.2392,29.1878,29.2392,355400.0
2012-02-01 15:50:00,39.83,39.84,39.73,39.79,631100.0,29.2392,29.2465,29.1657,29.2098,631100.0
2012-02-02 09:30:00,39.93,40.0,39.6,39.67,280600.0,29.3126,29.364,29.0703,29.1217,280600.0
2012-02-02 09:40:00,39.67,39.73,39.56,39.64,152800.0,29.1217,29.1657,29.0409,29.0997,152800.0
2012-02-02 09:50:00,39.64,39.69,39.57,39.66,276300.0,29.0997,29.1364,29.0483,29.1144,276300.0
2012-02-02 10:00:00,39.66,39.67,39.57,39.63,104300.0,29.1144,29.1217,29.0483,29.0923,104300.0
2012-02-02 10:10:00,39.63,39.68,39.58,39.6,248600.0,29.0923,29.129,29.0556,29.0703,248600.0
2012-02-02 10:20:00,39.6,39.64,39.56,39.56,169100.0,29.0703,29.0997,29.0409,29.0409,169100.0
2012-02-02 10:30:00,39.55,39.57,39.48,39.48,148900.0,29.0336,29.0483,28.9822,28.9822,148900.0
2012-02-02 10:40:00,39.49,39.5,39.39,39.42,294400.0,28.9896,28.9969,28.9162,28.9382,294400.0
2012-02-02 10:50:00,39.42,39.45,39.35,39.35,163300.0,28.9382,28.9602,28.8868,28.8868,163300.0
2012-02-02 11:00:00,39.35,39.36,39.27,39.28,199500.0,28.8868,28.8941,28.8281,28.8354,199500.0
2012-02-02 11:10:00,39.28,39.33,39.25,39.27,117100.0,28.8354,28.8721,28.8134,28.8281,117100.0
2012-02-02 11:20:00,39.27,39.33,39.27,39.28,101700.0,28.8281,28.8721,28.8281,28.8354,101700.0
2012-02-02 11:30:00,39.28,39.3,39.28,39.28,75400.0,28.8354,28.8501,28.8354,28.8354,75400.0
2012-02-02 11:40:00,39.29,39.31,39.28,39.31,77200.0,28.8427,28.8574,28.8354,28.8574,77200.0
2012-02-02 11:50:00,39.3,39.31,39.26,39.27,108400.0,28.8501,28.8574,28.8207,28.8281,108400.0
2012-02-02 12:00:00,39.28,39.28,39.25,39.26,86100.0,28.8354,28.8354,28.8134,28.8207,86100.0
2012-02-02 12:10:00,39.25,39.28,39.25,39.28,80900.0,28.8134,28.8354,28.8134,28.8354,80900.0
2012-02-02 12:20:00,39.27,39.32,39.26,39.3,75000.0,28.8281,28.8648,28.8207,28.8501,75000.0
2012-02-02 12:30:00,39.29,39.3,39.25,39.27,64200.0,28.8427,28.8501,28.8134,28.8281,64200.0
2012-02-02 12:40:00,39.27,39.31,39.26,39.27,46000.0,28.8281,28.8574,28.8207,28.8281,46000.0
2012-02-02 12:50:00,39.27,39.33,39.27,39.32,74700.0,28.8281,28.8721,28.8281,28.8648,74700.0
2012-02-02 13:00:00,39.32,39.35,39.29,39.34,76900.0,28.8648,28.8868,28.8427,28.8794,76900.0
2012-02-02 13:10:00,39.34,39.43,39.34,39.41,114500.0,28.8794,28.9455,28.8794,28.9308,114500.0
2012-02-02 13:20:00,39.41,39.42,39.35,39.36,180600.0,28.9308,28.9382,28.8868,28.8941,180600.0
2012-02-02 13:30:00,39.35,39.39,39.33,39.39,87400.0,28.8868,28.9162,28.8721,28.9162,87400.0
2012-02-02 13:40:00,39.39,39.39,39.33,39.36,136400.0,28.9162,28.9162,28.8721,28.8941,136400.0
2012-02-02 13:50:00,39.36,39.43,39.35,39.41,70700.0,28.8941,28.9455,28.8868,28.9308,70700.0
2012-02-02 14:00:00,39.42,39.44,39.4,39.44,73700.0,28.9382,28.9529,28.9235,28.9529,73700.0
2012-02-02 14:10:00,39.44,39.49,39.43,39.49,196600.0,28.9529,28.9896,28.9455,28.9896,196600.0
2012-02-02 14:20:00,39.49,39.5,39.46,39.46,54200.0,28.9896,28.9969,28.9675,28.9675,54200.0
2012-02-02 14:30:00,39.47,39.5,39.46,39.49,112500.0,28.9749,28.9969,28.9675,28.9896,112500.0
2012-02-02 14:40:00,39.5,39.5,39.47,39.48,62000.0,28.9969,28.9969,28.9749,28.9822,62000.0
2012-02-02 14:50:00,39.49,39.52,39.48,39.52,80900.0,28.9896,29.0116,28.9822,29.0116,80900.0
2012-02-02 15:00:00,39.52,39.54,39.42,39.42,119900.0,29.0116,29.0263,28.9382,28.9382,119900.0
2012-02-02 15:10:00,39.43,39.54,39.42,39.52,122600.0,28.9455,29.0263,28.9382,29.0116,122600.0
2012-02-02 15:20:00,39.52,39.54,39.49,39.54,78100.0,29.0116,29.0263,28.9896,29.0263,78100.0
2012-02-02 15:30:00,39.54,39.6,39.52,39.58,177800.0,29.0263,29.0703,29.0116,29.0556,177800.0
2012-02-02 15:40:00,39.58,39.6,39.54,39.59,350500.0,29.0556,29.0703,29.0263,29.063,350500.0
2012-02-02 15:50:00,39.59,39.62,39.57,39.6,1156500.0,29.063,29.085,29.0483,29.0703,1156500.0
2012-02-03 09:30:00,39.35,39.7,39.35,39.55,400100.0,28.8868,29.1437,28.8868,29.0336,400100.0
2012-02-03 09:40:00,39.54,39.57,39.45,39.47,146000.0,29.0263,29.0483,28.9602,28.9749,146000.0
2012-02-03 09:50:00,39.48,39.51,39.41,39.46,251600.0,28.9822,29.0042,28.9308,28.9675,251600.0
2012-02-03 10:00:00,39.48,39.52,39.44,39.5,187400.0,28.9822,29.0116,28.9529,28.9969,187400.0
2012-02-03 10:10:00,39.5,39.5,39.45,39.48,292300.0,28.9969,28.9969,28.9602,28.9822,292300.0
2012-02-03 10:20:00,39.49,39.54,39.45,39.46,230300.0,28.9896,29.0263,28.9602,28.9675,230300.0
2012-02-03 10:30:00,39.46,39.52,39.45,39.49,115000.0,28.9675,29.0116,28.9602,28.9896,115000.0
2012-02-03 10:40:00,39.49,39.52,39.46,39.52,100900.0,28.9896,29.0116,28.9675,29.0116,100900.0
2012-02-03 10:50:00,39.52,39.52,39.46,39.5,62900.0,29.0116,29.0116,28.9675,28.9969,62900.0
2012-02-03 11:00:00,39.5,39.5,39.47,39.49,107200.0,28.9969,28.9969,28.9749,28.9896,107200.0
2012-02-03 11:10:00,39.48,39.51,39.46,39.51,86100.0,28.9822,29.0042,28.9675,29.0042,86100.0
2012-02-03 11:20:00,39.51,39.54,39.5,39.51,97400.0,29.0042,29.0263,28.9969,29.0042,97400.0
2012-02-03 11:30:00,39.51,39.57,39.51,39.56,137000.0,29.0042,29.0483,29.0042,29.0409,137000.0
2012-02-03 11:40:00,39.56,39.57,39.49,39.51,154100.0,29.0409,29.0483,28.9896,29.0042,154100.0
2012-02-03 11:50:00,39.51,39.52,39.51,39.51,65500.0,29.0042,29.0116,29.0042,29.0042,65500.0
2012-02-03 12:00:00,39.51,39.59,39.5,39.58,95100.0,29.0042,29.063,28.9969,29.0556,95100.0
2012-02-03 12:10:00,39.58,39.58,39.52,39.55,47300.0,29.0556,29.0556,29.0116,29.0336,47300.0
2012-02-03 12:20:00,39.55,39.55,39.52,39.53,60700.0,29.0336,29.0336,29.0116,29.0189,60700.0
2012-02-03 12:30:00,39.53,39.54,39.52,39.54,49100.0,29.0189,29.0263,29.0116,29.0263,49100.0
2012-02-03 12:40:00,39.53,39.6,39.53,39.59,103300.0,29.0189,29.0703,29.0189,29.063,103300.0
2012-02-03 12:50:00,39.58,39.59,39.53,39.54,110400.0,29.0556,29.063,29.0189,29.0263,110400.0
2012-02-03 13:00:00,39.55,39.6,39.55,39.6,71400.0,29.0336,29.0703,29.0336,29.0703,71400.0
2012-02-03 13:10:00,39.6,39.6,39.54,39.54,47500.0,29.0703,29.0703,29.0263,29.0263,47500.0
2012-02-03 13:20:00,39.55,39.57,39.54,39.55,93400.0,29.0336,29.0483,29.0263,29.0336,93400.0
2012-02-03 13:30:00,39.55,39.58,39.54,39.56,75100.0,29.0336,29.0556,29.0263,29.0409,75100.0
2012-02-03 13:40:00,39.56,39.57,39.53,39.54,78700.0,29.0409,29.0483,29.0189,29.0263,78700.0
2012-02-03 13:50:00,39.54,39.58,39.54,39.56,133600.0,29.0263,29.0556,29.0263,29.0409,133600.0
2012-02-03 14:00:00,39.57,39.58,39.53,39.54,178700.0,29.0483,29.0556,29.0189,29.0263,178700.0
2012-02-03 14:10:00,39.53,39.54,39.52,39.54,76800.0,29.0189,29.0263,29.0116,29.0263,76800.0
2012-02-03 14:20:00,39.54,39.54,39.48,39.5,259600.0,29.0263,29.0263,28.9822,28.9969,259600.0
2012-02-03 14:30:00,39.51,39.51,39.46,39.47,54000.0,29.0042,29.0042,28.9675,28.9749,54000.0
2012-02-03 14:40:00,39.46,39.51,39.46,39.5,108100.0,28.9675,29.0042,28.9675,28.9969,108100.0
2012-02-03 14:50:00,39.5,39.5,39.48,39.48,45200.0,28.9969,28.9969,28.9822,28.9822,45200.0
2012-02-03 15:00:00,39.48,39.49,39.45,39.47,110500.0,28.9822,28.9896,28.9602,28.9749,110500.0
2012-02-03 15:10:00,39.47,39.48,39.45,39.48,80300.0,28.9749,28.9822,28.9602,28.9822,80300.0
2012-02-03 15:20:00,39.48,39.5,39.46,39.49,135700.0,28.9822,28.9969,28.9675,28.9896,135700.0
2012-02-03 15:30:00,39.48,39.5,39.45,39.47,171700.0,28.9822,28.9969,28.9602,28.9749,171700.0
2012-02-03 15:40:00,39.46,39.49,39.46,39.49,207100.0,28.9675,28.9896,28.9675,28.9896,207100.0
2012-02-03 15:50:00,39.49,39.54,39.48,39.52,550500.0,28.9896,29.0263,28.9822,29.0116,550500.0
2012-02-06 09:30:00,39.58,39.6,39.5,39.6,206200.0,29.0556,29.0703,28.9969,29.0703,206200.0
2012-02-06 09:40:00,39.59,39.62,39.39,39.47,230700.0,29.063,29.085,28.9162,28.9749,230700.0
2012-02-06 09:50:00,39.46,39.47,39.4,39.41,104100.0,28.9675,28.9749,28.9235,28.9308,104100.0
2012-02-06 10:00:00,39.4,39.51,39.4,39.48,209700.0,28.9235,29.0042,28.9235,28.9822,209700.0
2012-02-06 10:10:00,39.48,39.52,39.42,39.42,145600.0,28.9822,29.0116,28.9382,28.9382,145600.0
2012-02-06 10:20:00,39.43,39.52,39.42,39.52,118800.0,28.9455,29.0116,28.9382,29.0116,118800.0
2012-02-06 10:30:00,39.52,39.52,39.48,39.49,120800.0,29.0116,29.0116,28.9822,28.9896,120800.0
2012-02-06 10:40:00,39.49,39.6,39.46,39.56,213200.0,28.9896,29.0703,28.9675,29.0409,213200.0
2012-02-06 10:50:00,39.57,39.6,39.54,39.6,63100.0,29.0483,29.0703,29.0263,29.0703,63100.0
2012-02-06 11:00:00,39.6,39.63,39.58,39.6,141700.0,29.0703,29.0923,29.0556,29.0703,141700.0
2012-02-06 11:10:00,39.6,39.64,39.59,39.64,104600.0,29.0703,29.0997,29.063,29.0997,104600.0
2012-02-06 11:20:00,39.64,39.68,39.63,39.68,172100.0,29.0997,29.129,29.0923,29.129,172100.0
2012-02-06 11:30:00,39.67,39.69,39.67,39.69,75500.0,29.1217,29.1364,29.1217,29.1364,75500.0
2012-02-06 11:40:00,39.68,39.73,39.68,39.71,143300.0,29.129,29.1657,29.129,29.1511,143300.0
2012-02-06 11:50:00,39.71,39.72,39.68,39.71,88800.0,29.1511,29.1584,29.129,29.1511,88800.0
2012-02-06 12:00:00,39.71,39.72,39.7,39.72,60200.0,29.1511,29.1584,29.1437,29.1584,60200.0
2012-02-06 12:10:00,39.71,39.72,39.68,39.68,79100.0,29.1511,29.1584,29.129,29.129,79100.0
2012-02-06 12:20:00,39.69,39.69,39.65,39.66,91700.0,29.1364,29.1364,29.107,29.1144,91700.0
2012-02-06 12:30:00,39.66,39.7,39.65,39.69,79800.0,29.1144,29.1437,29.107,29.1364,79800.0
2012-02-06 12:40:00,39.69,39.69,39.62,39.66,86000.0,29.1364,29.1364,29.085,29.1144,86000.0
2012-02-06 12:50:00,39.66,39.67,39.63,39.64,66000.0,29.1144,29.1217,29.0923,29.0997,66000.0
2012-02-06 13:00:00,39.64,39.64,39.6,39.63,113100.0,29.0997,29.0997,29.0703,29.0923,113100.0
2012-02-06 13:10:00,39.63,39.65,39.62,39.65,58000.0,29.0923,29.107,29.085,29.107,58000.0
2012-02-06 13:20:00,39.64,39.66,39.57,39.59,150000.0,29.0997,29.1144,29.0483,29.063,150000.0
2012-02-06 13:30:00,39.6,39.63,39.54,39.55,138500.0,29.0703,29.0923,29.0263,29.0336,138500.0
2012-02-06 13:40:00,39.55,39.58,39.52,39.55,113200.0,29.0336,29.0556,29.0116,29.0336,113200.0
2012-02-06 13:50:00,39.55,39.6,39.55,39.55,116000.0,29.0336,29.0703,29.0336,29.0336,116000.0
2012-02-06 14:00:00,39.55,39.59,39.53,39.57,138400.0,29.0336,29.063,29.0189,29.0483,138400.0
2012-02-06 14:10:00,39.58,39.64,39.56,39.6,184600.0,29.0556,29.0997,29.0409,29.0703,184600.0
2012-02-06 14:20:00,39.59,39.69,39.59,39.69,156600.0,29.063,29.1364,29.063,29.1364,156600.0
2012-02-06 14:30:00,39.69,39.7,39.68,39.7,83600.0,29.1364,29.1437,29.129,29.1437,83600.0
2012-02-06 14:40:00,39.7,39.71,39.67,39.69,108400.0,29.1437,29.1511,29.1217,29.1364,108400.0
2012-02-06 14:50:00,39.69,39.7,39.65,39.67,354200.0,29.1364,29.1437,29.107,29.1217,354200.0
2012-02-06 15:00:00,39.68,39.68,39.62,39.63,143400.0,29.129,29.129,29.085,29.0923,143400.0
2012-02-06 15:10:00,39.63,39.66,39.6,39.62,202100.0,29.0923,29.1144,29.0703,29.085,202100.0
2012-02-06 15:20:00,39.62,39.62,39.61,39.62,108700.0,29.085,29.085,29.0777,29.085,108700.0
2012-02-06 15:30:00,39.62,39.62,39.56,39.57,195900.0,29.085,29.085,29.0409,29.0483,195900.0
2012-02-06 15:40:00,39.57,39.63,39.56,39.62,279700.0,29.0483,29.0923,29.0409,29.085,279700.0
2012-02-06 15:50:00,39.63,39.65,39.59,39.64,625000.0,29.0923,29.107,29.063,29.0997,625000.0
2012-02-07 09:30:00,39.57,39.67,39.53,39.54,130600.0,29.0483,29.1217,29.0189,29.0263,130600.0
2012-02-07 09:40:00,39.54,39.58,39.46,39.47,125200.0,29.0263,29.0556,28.9675,28.9749,125200.0
2012-02-07 09:50:00,39.47,39.5,39.43,39.47,117000.0,28.9749,28.9969,28.9455,28.9749,117000.0
2012-02-07 10:00:00,39.46,39.51,39.44,39.5,167400.0,28.9675,29.0042,28.9529,28.9969,167400.0
2012-02-07 10:10:00,39.5,39.56,39.45,39.46,141000.0,28.9969,29.0409,28.9602,28.9675,141000.0
2012-02-07 10:20:00,39.46,39.52,39.44,39.45,203000.0,28.9675,29.0116,28.9529,28.9602,203000.0
2012-02-07 10:30:00,39.47,39.47,39.44,39.46,165600.0,28.9749,28.9749,28.9529,28.9675,165600.0
2012-02-07 10:40:00,39.47,39.58,39.46,39.57,143200.0,28.9749,29.0556,28.9675,29.0483,143200.0
2012-02-07 10:50:00,39.57,39.58,39.49,39.51,419700.0,29.0483,29.0556,28.9896,29.0042,419700.0
2012-02-07 11:00:00,39.51,39.51,39.49,39.5,157100.0,29.0042,29.0042,28.9896,28.9969,157100.0
2012-02-07 11:10:00,39.5,39.55,39.49,39.51,191700.0,28.9969,29.0336,28.9896,29.0042,191700.0
2012-02-07 11:20:00,39.51,39.52,39.48,39.51,121800.0,29.0042,29.0116,28.9822,29.0042,121800.0
2012-02-07 11:30:00,39.52,39.59,39.51,39.59,153700.0,29.0116,29.063,29.0042,29.063,153700.0
2012-02-07 11:40:00,39.58,39.59,39.56,39.58,64300.0,29.0556,29.063,29.0409,29.0556,64300.0
2012-02-07 11:50:00,39.58,39.58,39.54,39.56,103600.0,29.0556,29.0556,29.0263,29.0409,103600.0
2012-02-07 12:00:00,39.57,39.59,39.54,39.55,66300.0,29.0483,29.063,29.0263,29.0336,66300.0
2012-02-07 12:10:00,39.56,39.59,39.54,39.56,96200.0,29.0409,29.063,29.0263,29.0409,96200.0
2012-02-07 12:20:00,39.57,39.58,39.5,39.5,168400.0,29.0483,29.0556,28.9969,28.9969,168400.0
2012-02-07 12:30:00,39.51,39.54,39.5,39.54,39500.0,29.0042,29.0263,28.9969,29.0263,39500.0
2012-02-07 12:40:00,39.54,39.54,39.53,39.54,23000.0,29.0263,29.0263,29.0189,29.0263,23000.0
2012-02-07 12:50:00,39.53,39.55,39.53,39.53,91200.0,29.0189,29.0336,29.0189,29.0189,91200.0
2012-02-07 13:00:00,39.53,39.55,39.51,39.55,62100.0,29.0189,29.0336,29.0042,29.0336,62100.0
2012-02-07 13:10:00,39.54,39.55,39.51,39.52,90400.0,29.0263,29.0336,29.0042,29.0116,90400.0
2012-02-07 13:20:00,39.54,39.55,39.51,39.54,83200.0,29.0263,29.0336,29.0042,29.0263,83200.0
2012-02-07 13:30:00,39.54,39.57,39.52,39.57,57000.0,29.0263,29.0483,29.0116,29.0483,57000.0
2012-02-07 13:40:00,39.57,39.58,39.56,39.57,40700.0,29.0483,29.0556,29.0409,29.0483,40700.0
2012-02-07 13:50:00,39.57,39.57,39.56,39.57,50700.0,29.0483,29.0483,29.0409,29.0483,50700.0
2012-02-07 14:00:00,39.56,39.57,39.51,39.51,64300.0,29.0409,29.0483,29.0042,29.0042,64300.0
2012-02-07 14:10:00,39.51,39.52,39.51,39.51,37700.0,29.0042,29.0116,29.0042,29.0042,37700.0
2012-02-07 14:20:00,39.52,39.52,39.47,39.5,135800.0,29.0116,29.0116,28.9749,28.9969,135800.0
2012-02-07 14:30:00,39.5,39.5,39.46,39.47,90400.0,28.9969,28.9969,28.9675,28.9749,90400.0
2012-02-07 14:40:00,39.46,39.47,39.45,39.46,87500.0,28.9675,28.9749,28.9602,28.9675,87500.0
2012-02-07 14:50:00,39.46,39.52,39.46,39.46,126600.0,28.9675,29.0116,28.9675,28.9675,126600.0
2012-02-07 15:00:00,39.46,39.51,39.46,39.51,75900.0,28.9675,29.0042,28.9675,29.0042,75900.0
2012-02-07 15:10:00,39.5,39.53,39.49,39.51,128900.0,28.9969,29.0189,28.9896,29.0042,128900.0
2012-02-07 15:20:00,39.5,39.52,39.49,39.52,140500.0,28.9969,29.0116,28.9896,29.0116,140500.0
2012-02-07 15:30:00,39.52,39.52,39.49,39.5,158300.0,29.0116,29.0116,28.9896,28.9969,158300.0
2012-02-07 15:40:00,39.49,39.51,39.46,39.48,235500.0,28.9896,29.0042,28.9675,28.9822,235500.0
2012-02-07 15:50:00,39.49,39.51,39.47,39.5,456500.0,28.9896,29.0042,28.9749,28.9969,456500.0
2012-02-08 09:30:00,39.48,39.5,39.42,39.45,220100.0,28.9822,28.9969,28.9382,28.9602,220100.0
2012-02-08 09:40:00,39.45,39.49,39.41,39.48,448800.0,28.9602,28.9896,28.9308,28.9822,448800.0
2012-02-08 09:50:00,39.48,39.52,39.45,39.52,201900.0,28.9822,29.0116,28.9602,29.0116,201900.0
2012-02-08 10:00:00,39.52,39.55,39.46,39.48,237500.0,29.0116,29.0336,28.9675,28.9822,237500.0
2012-02-08 10:10:00,39.48,39.54,39.48,39.52,141800.0,28.9822,29.0263,28.9822,29.0116,141800.0
2012-02-08 10:20:00,39.52,39.6,39.51,39.59,178900.0,29.0116,29.0703,29.0042,29.063,178900.0
2012-02-08 10:30:00,39.6,39.67,39.59,39.6,128300.0,29.0703,29.1217,29.063,29.0703,128300.0
2012-02-08 10:40:00,39.61,39.76,39.58,39.75,471700.0,29.0777,29.1878,29.0556,29.1804,471700.0
2012-02-08 10:50:00,39.75,39.79,39.73,39.79,222100.0,29.1804,29.2098,29.1657,29.2098,222100.0
2012-02-08 11:00:00,39.79,39.85,39.73,39.76,156600.0,29.2098,29.2538,29.1657,29.1878,156600.0
2012-02-08 11:10:00,39.76,39.76,39.68,39.71,111400.0,29.1878,29.1878,29.129,29.1511,111400.0
2012-02-08 11:20:00,39.7,39.73,39.58,39.63,247500.0,29.1437,29.1657,29.0556,29.0923,247500.0
2012-02-08 11:30:00,39.63,39.66,39.6,39.65,118000.0,29.0923,29.1144,29.0703,29.107,118000.0
2012-02-08 11:40:00,39.66,39.71,39.63,39.7,135700.0,29.1144,29.1511,29.0923,29.1437,135700.0
2012-02-08 11:50:00,39.7,39.74,39.69,39.72,100300.0,29.1437,29.1731,29.1364,29.1584,100300.0
2012-02-08 12:00:00,39.72,39.73,39.66,39.66,108700.0,29.1584,29.1657,29.1144,29.1144,108700.0
2012-02-08 12:10:00,39.67,39.69,39.66,39.69,84400.0,29.1217,29.1364,29.1144,29.1364,84400.0
2012-02-08 12:20:00,39.68,39.69,39.67,39.68,40800.0,29.129,29.1364,29.1217,29.129,40800.0
2012-02-08 12:30:00,39.67,39.72,39.67,39.71,92900.0,29.1217,29.1584,29.1217,29.1511,92900.0
2012-02-08 12:40:00,39.71,39.73,39.69,39.7,145400.0,29.1511,29.1657,29.1364,29.1437,145400.0
2012-02-08 12:50:00,39.7,39.74,39.7,39.72,111400.0,29.1437,29.1731,29.1437,29.1584,111400.0
2012-02-08 13:00:00,39.72,39.73,39.69,39.73,111400.0,29.1584,29.1657,29.1364,29.1657,111400.0
2012-02-08 13:10:00,39.73,39.74,39.69,39.7,96300.0,29.1657,29.1731,29.1364,29.1437,96300.0
2012-02-08 13:20:00,39.71,39.74,39.7,39.73,65100.0,29.1511,29.1731,29.1437,29.1657,65100.0
2012-02-08 13:30:00,39.73,39.8,39.73,39.78,181600.0,29.1657,29.2171,29.1657,29.2024,181600.0
2012-02-08 13:40:00,39.77,39.8,39.76,39.76,55000.0,29.1951,29.2171,29.1878,29.1878,55000.0
2012-02-08 13:50:00,39.77,39.79,39.75,39.76,73200.0,29.1951,29.2098,29.1804,29.1878,73200.0
2012-02-08 14:00:00,39.76,39.78,39.75,39.76,129800.0,29.1878,29.2024,29.1804,29.1878,129800.0
2012-02-08 14:10:00,39.75,39.76,39.72,39.73,120300.0,29.1804,29.1878,29.1584,29.1657,120300.0
2012-02-08 14:20:00,39.74,39.77,39.72,39.74,169400.0,29.1731,29.1951,29.1584,29.1731,169400.0
2012-02-08 14:30:00,39.75,39.76,39.74,39.75,94300.0,29.1804,29.1878,29.1731,29.1804,94300.0
2012-02-08 14:40:00,39.75,39.8,39.75,39.79,129500.0,29.1804,29.2171,29.1804,29.2098,129500.0
2012-02-08 14:50:00,39.79,39.81,39.75,39.75,177100.0,29.2098,29.2245,29.1804,29.1804,177100.0
2012-02-08 15:00:00,39.75,39.8,39.74,39.78,89400.0,29.1804,29.2171,29.1731,29.2024,89400.0
2012-02-08 15:10:00,39.79,39.8,39.76,39.8,157200.0,29.2098,29.2171,29.1878,29.2171,157200.0
2012-02-08 15:20:00,39.8,39.8,39.73,39.79,148300.0,29.2171,29.2171,29.1657,29.2098,148300.0
2012-02-08 15:30:00,39.79,39.81,39.77,39.8,386700.0,29.2098,29.2245,29.1951,29.2171,386700.0
2012-02-08 15:40:00,39.8,39.84,39.8,39.81,202600.0,29.2171,29.2465,29.2171,29.2245,202600.0
2012-02-08 15:50:00,39.82,39.85,39.77,39.78,828800.0,29.2318,29.2538,29.1951,29.2024,828800.0
2012-02-09 09:30:00,39.74,39.81,39.63,39.74,436900.0,29.1731,29.2245,29.0923,29.1731,436900.0
2012-02-09 09:40:00,39.75,39.78,39.67,39.7,403400.0,29.1804,29.2024,29.1217,29.1437,403400.0
2012-02-09 09:50:00,39.7,39.83,39.69,39.79,304200.0,29.1437,29.2392,29.1364,29.2098,304200.0
2012-02-09 10:00:00,39.79,39.81,39.76,39.8,388500.0,29.2098,29.2245,29.1878,29.2171,388500.0
2012-02-09 10:10:00,39.81,39.83,39.77,39.79,255200.0,29.2245,29.2392,29.1951,29.2098,255200.0
2012-02-09 10:20:00,39.79,39.79,39.61,39.65,183900.0,29.2098,29.2098,29.0777,29.107,183900.0
2012-02-09 10:30:00,39.65,39.66,39.61,39.61,205900.0,29.107,29.1144,29.0777,29.0777,205900.0
2012-02-09 10:40:00,39.61,39.63,39.55,39.62,242900.0,29.0777,29.0923,29.0336,29.085,242900.0
2012-02-09 10:50:00,39.61,39.65,39.53,39.58,884700.0,29.0777,29.107,29.0189,29.0556,884700.0
2012-02-09 11:00:00,39.59,39.64,39.59,39.64,167800.0,29.063,29.0997,29.063,29.0997,167800.0
2012-02-09 11:10:00,39.64,39.65,39.6,39.61,113000.0,29.0997,29.107,29.0703,29.0777,113000.0
2012-02-09 11:20:00,39.61,39.62,39.58,39.6,90300.0,29.0777,29.085,29.0556,29.0703,90300.0
2012-02-09 11:30:00,39.6,39.63,39.56,39.57,102000.0,29.0703,29.0923,29.0409,29.0483,102000.0
2012-02-09 11:40:00,39.57,39.6,39.53,39.56,147200.0,29.0483,29.0703,29.0189,29.0409,147200.0
2012-02-09 11:50:00,39.57,39.62,39.56,39.6,62800.0,29.0483,29.085,29.0409,29.0703,62800.0
2012-02-09 12:00:00,39.61,39.64,39.6,39.63,103900.0,29.0777,29.0997,29.0703,29.0923,103900.0
2012-02-09 12:10:00,39.62,39.63,39.59,39.59,142800.0,29.085,29.0923,29.063,29.063,142800.0
2012-02-09 12:20:00,39.59,39.61,39.58,39.6,92700.0,29.063,29.0777,29.0556,29.0703,92700.0
2012-02-09 12:30:00,39.59,39.6,39.55,39.56,122500.0,29.063,29.0703,29.0336,29.0409,122500.0
2012-02-09 12:40:00,39.57,39.62,39.57,39.59,57800.0,29.0483,29.085,29.0483,29.063,57800.0
2012-02-09 12:50:00,39.6,39.63,39.58,39.59,64700.0,29.0703,29.0923,29.0556,29.063,64700.0
2012-02-09 13:00:00,39.58,39.62,39.58,39.59,60600.0,29.0556,29.085,29.0556,29.063,60600.0
2012-02-09 13:10:00,39.58,39.61,39.57,39.58,68600.0,29.0556,29.0777,29.0483,29.0556,68600.0
2012-02-09 13:20:00,39.58,39.58,39.53,39.54,119200.0,29.0556,29.0556,29.0189,29.0263,119200.0
2012-02-09 13:30:00,39.54,39.57,39.53,39.57,126300.0,29.0263,29.0483,29.0189,29.0483,126300.0
2012-02-09 13:40:00,39.57,39.57,39.53,39.55,90600.0,29.0483,29.0483,29.0189,29.0336,90600.0
2012-02-09 13:50:00,39.54,39.56,39.53,39.55,72800.0,29.0263,29.0409,29.0189,29.0336,72800.0
2012-02-09 14:00:00,39.55,39.55,39.53,39.54,120000.0,29.0336,29.0336,29.0189,29.0263,120000.0
2012-02-09 14:10:00,39.53,39.57,39.53,39.55,70400.0,29.0189,29.0483,29.0189,29.0336,70400.0
2012-02-09 14:20:00,39.55,39.57,39.53,39.54,114900.0,29.0336,29.0483,29.0189,29.0263,114900.0
2012-02-09 14:30:00,39.54,39.56,39.54,39.54,77600.0,29.0263,29.0409,29.0263,29.0263,77600.0
2012-02-09 14:40:00,39.54,39.56,39.53,39.55,92300.0,29.0263,29.0409,29.0189,29.0336,92300.0
2012-02-09 14:50:00,39.56,39.56,39.53,39.54,62800.0,29.0409,29.0409,29.0189,29.0263,62800.0
2012-02-09 15:00:00,39.53,39.54,39.52,39.53,64700.0,29.0189,29.0263,29.0116,29.0189,64700.0
2012-02-09 15:10:00,39.52,39.53,39.5,39.51,115400.0,29.0116,29.0189,28.9969,29.0042,115400.0
2012-02-09 15:20:00,39.51,39.52,39.5,39.52,107200.0,29.0042,29.0116,28.9969,29.0116,107200.0
2012-02-09 15:30:00,39.52,39.52,39.5,39.51,75300.0,29.0116,29.0116,28.9969,29.0042,75300.0
2012-02-09 15:40:00,39.5,39.51,39.46,39.48,292300.0,28.9969,29.0042,28.9675,28.9822,292300.0
2012-02-09 15:50:00,39.48,39.53,39.48,39.51,410000.0,28.9822,29.0189,28.9822,29.0042,410000.0
2012-02-10 09:30:00,39.42,39.42,39.2,39.21,327900.0,28.9382,28.9382,28.7767,28.784,327900.0
2012-02-10 09:40:00,39.21,39.25,39.1,39.17,189600.0,28.784,28.8134,28.7033,28.7546,189600.0
2012-02-10 09:50:00,39.17,39.26,39.16,39.2,195400.0,28.7546,28.8207,28.7473,28.7767,195400.0
2012-02-10 10:00:00,39.2,39.31,39.17,39.25,217100.0,28.7767,28.8574,28.7546,28.8134,217100.0
2012-02-10 10:10:00,39.25,39.31,39.22,39.27,148800.0,28.8134,28.8574,28.7914,28.8281,148800.0
2012-02-10 10:20:00,39.27,39.36,39.27,39.31,171000.0,28.8281,28.8941,28.8281,28.8574,171000.0
2012-02-10 10:30:00,39.31,39.33,39.27,39.28,304800.0,28.8574,28.8721,28.8281,28.8354,304800.0
2012-02-10 10:40:00,39.28,39.33,39.27,39.32,257100.0,28.8354,28.8721,28.8281,28.8648,257100.0
2012-02-10 10:50:00,39.32,39.37,39.31,39.36,136900.0,28.8648,28.9015,28.8574,28.8941,136900.0
2012-02-10 11:00:00,39.35,39.37,39.33,39.33,172900.0,28.8868,28.9015,28.8721,28.8721,172900.0
2012-02-10 11:10:00,39.33,39.34,39.31,39.32,101200.0,28.8721,28.8794,28.8574,28.8648,101200.0
2012-02-10 11:20:00,39.31,39.32,39.27,39.27,186800.0,28.8574,28.8648,28.8281,28.8281,186800.0
2012-02-10 11:30:00,39.27,39.28,39.25,39.25,64000.0,28.8281,28.8354,28.8134,28.8134,64000.0
2012-02-10 11:40:00,39.25,39.31,39.25,39.3,128900.0,28.8134,28.8574,28.8134,28.8501,128900.0
2012-02-10 11:50:00,39.31,39.33,39.29,39.3,51500.0,28.8574,28.8721,28.8427,28.8501,51500.0
2012-02-10 12:00:00,39.29,39.31,39.28,39.29,55000.0,28.8427,28.8574,28.8354,28.8427,55000.0
2012-02-10 12:10:00,39.29,39.3,39.25,39.26,100700.0,28.8427,28.8501,28.8134,28.8207,100700.0
2012-02-10 12:20:00,39.25,39.26,39.23,39.26,67000.0,28.8134,28.8207,28.7987,28.8207,67000.0
2012-02-10 12:30:00,39.26,39.28,39.23,39.28,55600.0,28.8207,28.8354,28.7987,28.8354,55600.0
2012-02-10 12:40:00,39.27,39.28,39.25,39.28,30900.0,28.8281,28.8354,28.8134,28.8354,30900.0
2012-02-10 12:50:00,39.27,39.31,39.26,39.28,61900.0,28.8281,28.8574,28.8207,28.8354,61900.0
2012-02-10 13:00:00,39.29,39.31,39.27,39.27,43600.0,28.8427,28.8574,28.8281,28.8281,43600.0
2012-02-10 13:10:00,39.27,39.31,39.27,39.3,57500.0,28.8281,28.8574,28.8281,28.8501,57500.0
2012-02-10 13:20:00,39.29,39.31,39.29,39.29,45400.0,28.8427,28.8574,28.8427,28.8427,45400.0
2012-02-10 13:30:00,39.3,39.3,39.26,39.28,69800.0,28.8501,28.8501,28.8207,28.8354,69800.0
2012-02-10 13:40:00,39.28,39.3,39.26,39.26,41900.0,28.8354,28.8501,28.8207,28.8207,41900.0
2012-02-10 13:50:00,39.27,39.3,39.25,39.25,66500.0,28.8281,28.8501,28.8134,28.8134,66500.0
2012-02-10 14:00:00,39.26,39.29,39.25,39.27,112100.0,28.8207,28.8427,28.8134,28.8281,112100.0
2012-02-10 14:10:00,39.26,39.26,39.22,39.23,61200.0,28.8207,28.8207,28.7914,28.7987,61200.0
2012-02-10 14:20:00,39.22,39.25,39.21,39.25,78500.0,28.7914,28.8134,28.784,28.8134,78500.0
2012-02-10 14:30:00,39.25,39.25,39.22,39.22,74200.0,28.8134,28.8134,28.7914,28.7914,74200.0
2012-02-10 14:40:00,39.23,39.23,39.21,39.22,118600.0,28.7987,28.7987,28.784,28.7914,118600.0
2012-02-10 14:50:00,39.22,39.24,39.21,39.22,129200.0,28.7914,28.806,28.784,28.7914,129200.0
2012-02-10 15:00:00,39.22,39.23,39.2,39.21,146400.0,28.7914,28.7987,28.7767,28.784,146400.0
2012-02-10 15:10:00,39.2,39.23,39.2,39.2,99500.0,28.7767,28.7987,28.7767,28.7767,99500.0
2012-02-10 15:20:00,39.21,39.26,39.2,39.26,180900.0,28.784,28.8207,28.7767,28.8207,180900.0
2012-02-10 15:30:00,39.26,39.27,39.21,39.21,136100.0,28.8207,28.8281,28.784,28.784,136100.0
2012-02-10 15:40:00,39.21,39.28,39.21,39.27,321300.0,28.784,28.8354,28.784,28.8281,321300.0
2012-02-10 15:50:00,39.27,39.3,39.22,39.3,606000.0,28.8281,28.8501,28.7914,28.8501,606000.0
2012-02-13 09:30:00,39.1,39.17,38.8,38.88,339600.0,29.0653,29.1173,28.8423,28.9017,339600.0
2012-02-13 09:40:00,38.87,38.9,38.84,38.9,133000.0,28.8943,28.9166,28.872,28.9166,133000.0
2012-02-13 09:50:00,38.9,38.96,38.89,38.95,102600.0,28.9166,28.9612,28.9092,28.9538,102600.0
2012-02-13 10:00:00,38.96,38.98,38.9,38.95,164500.0,28.9612,28.9761,28.9166,28.9538,164500.0
2012-02-13 10:10:00,38.95,38.95,38.88,38.89,93400.0,28.9538,28.9538,28.9017,28.9092,93400.0
2012-02-13 10:20:00,38.89,38.9,38.78,38.83,191500.0,28.9092,28.9166,28.8274,28.8646,191500.0
2012-02-13 10:30:00,38.84,38.91,38.81,38.81,194800.0,28.872,28.924,28.8497,28.8497,194800.0
2012-02-13 10:40:00,38.81,38.85,38.81,38.83,91400.0,28.8497,28.8794,28.8497,28.8646,91400.0
2012-02-13 10:50:00,38.83,38.87,38.82,38.86,109800.0,28.8646,28.8943,28.8571,28.8869,109800.0
2012-02-13 11:00:00,38.86,38.9,38.85,38.87,119700.0,28.8869,28.9166,28.8794,28.8943,119700.0
2012-02-13 11:10:00,38.87,38.88,38.83,38.84,92000.0,28.8943,28.9017,28.8646,28.872,92000.0
2012-02-13 11:20:00,38.85,38.88,38.84,38.88,48200.0,28.8794,28.9017,28.872,28.9017,48200.0
2012-02-13 11:30:00,38.88,38.89,38.84,38.84,40600.0,28.9017,28.9092,28.872,28.872,40600.0
2012-02-13 11:40:00,38.85,38.9,38.82,38.9,84100.0,28.8794,28.9166,28.8571,28.9166,84100.0
2012-02-13 11:50:00,38.89,38.93,38.89,38.89,55300.0,28.9092,28.9389,28.9092,28.9092,55300.0
2012-02-13 12:00:00,38.9,38.91,38.85,38.87,72000.0,28.9166,28.924,28.8794,28.8943,72000.0
2012-02-13 12:10:00,38.87,38.88,38.86,38.86,45000.0,28.8943,28.9017,28.8869,28.8869,45000.0
2012-02-13 12:20:00,38.87,38.87,38.84,38.85,33900.0,28.8943,28.8943,28.872,28.8794,33900.0
2012-02-13 12:30:00,38.84,38.86,38.84,38.85,25500.0,28.872,28.8869,28.872,28.8794,25500.0
2012-02-13 12:40:00,38.86,38.86,38.83,38.84,56200.0,28.8869,28.8869,28.8646,28.872,56200.0
2012-02-13 12:50:00,38.84,38.87,38.83,38.87,45400.0,28.872,28.8943,28.8646,28.8943,45400.0
2012-02-13 13:00:00,38.87,38.9,38.87,38.89,43700.0,28.8943,28.9166,28.8943,28.9092,43700.0
2012-02-13 13:10:00,38.89,38.91,38.88,38.89,56800.0,28.9092,28.924,28.9017,28.9092,56800.0
2012-02-13 13:20:00,38.89,38.93,38.89,38.9,41800.0,28.9092,28.9389,28.9092,28.9166,41800.0
2012-02-13 13:30:00,38.91,38.93,38.89,38.93,84000.0,28.924,28.9389,28.9092,28.9389,84000.0
2012-02-13 13:40:00,38.93,38.93,38.91,38.91,27900.0,28.9389,28.9389,28.924,28.924,27900.0
2012-02-13 13:50:00,38.92,38.92,38.89,38.89,51800.0,28.9315,28.9315,28.9092,28.9092,51800.0
2012-02-13 14:00:00,38.9,38.92,38.87,38.87,79100.0,28.9166,28.9315,28.8943,28.8943,79100.0
2012-02-13 14:10:00,38.88,38.91,38.87,38.9,56300.0,28.9017,28.924,28.8943,28.9166,56300.0
2012-02-13 14:20:00,38.91,38.91,38.88,38.89,46900.0,28.924,28.924,28.9017,28.9092,46900.0
2012-02-13 14:30:00,38.89,38.92,38.88,38.91,65300.0,28.9092,28.9315,28.9017,28.924,65300.0
2012-02-13 14:40:00,38.92,38.93,38.91,38.91,51100.0,28.9315,28.9389,28.924,28.924,51100.0
2012-02-13 14:50:00,38.91,38.92,38.9,38.91,48500.0,28.924,28.9315,28.9166,28.924,48500.0
2012-02-13 15:00:00,38.91,38.92,38.9,38.91,54000.0,28.924,28.9315,28.9166,28.924,54000.0
2012-02-13 15:10:00,38.91,38.91,38.89,38.91,82600.0,28.924,28.924,28.9092,28.924,82600.0
2012-02-13 15:20:00,38.91,38.91,38.88,38.88,156900.0,28.924,28.924,28.9017,28.9017,156900.0
2012-02-13 15:30:00,38.88,38.9,38.81,38.84,323700.0,28.9017,28.9166,28.8497,28.872,323700.0
2012-02-13 15:40:00,38.84,38.86,38.81,38.82,286600.0,28.872,28.8869,28.8497,28.8571,286600.0
2012-02-13 15:50:00,38.83,38.84,38.8,38.84,574000.0,28.8646,28.872,28.8423,28.872,574000.0
2012-02-14 09:30:00,38.6,38.71,38.57,38.58,269400.0,28.6936,28.7754,28.6713,28.6787,269400.0
2012-02-14 09:40:00,38.58,38.71,38.57,38.7,179300.0,28.6787,28.7754,28.6713,28.7679,179300.0
2012-02-14 09:50:00,38.7,38.71,38.57,38.6,184700.0,28.7679,28.7754,28.6713,28.6936,184700.0
2012-02-14 10:00:00,38.6,38.61,38.55,38.6,138700.0,28.6936,28.701,28.6564,28.6936,138700.0
2012-02-14 10:10:00,38.6,38.63,38.54,38.57,136800.0,28.6936,28.7159,28.649,28.6713,136800.0
2012-02-14 10:20:00,38.57,38.61,38.52,38.56,104900.0,28.6713,28.701,28.6341,28.6639,104900.0
2012-02-14 10:30:00,38.55,38.62,38.53,38.53,130500.0,28.6564,28.7085,28.6416,28.6416,130500.0
2012-02-14 10:40:00,38.54,38.59,38.51,38.57,117800.0,28.649,28.6862,28.6267,28.6713,117800.0
2012-02-14 10:50:00,38.57,38.58,38.51,38.52,120000.0,28.6713,28.6787,28.6267,28.6341,120000.0
2012-02-14 11:00:00,38.51,38.52,38.44,38.44,243700.0,28.6267,28.6341,28.5747,28.5747,243700.0
2012-02-14 11:10:00,38.44,38.46,38.39,38.45,161400.0,28.5747,28.5895,28.5375,28.5821,161400.0
2012-02-14 11:20:00,38.44,38.46,38.4,38.43,176700.0,28.5747,28.5895,28.5449,28.5672,176700.0
2012-02-14 11:30:00,38.43,38.46,38.42,38.45,113300.0,28.5672,28.5895,28.5598,28.5821,113300.0
2012-02-14 11:40:00,38.45,38.45,38.41,38.41,111400.0,28.5821,28.5821,28.5524,28.5524,111400.0
2012-02-14 11:50:00,38.42,38.46,38.42,38.44,144900.0,28.5598,28.5895,28.5598,28.5747,144900.0
2012-02-14 12:00:00,38.45,38.47,38.44,38.45,126600.0,28.5821,28.597,28.5747,28.5821,126600.0
2012-02-14 12:10:00,38.45,38.51,38.45,38.51,63900.0,28.5821,28.6267,28.5821,28.6267,63900.0
2012-02-14 12:20:00,38.5,38.52,38.45,38.48,94000.0,28.6193,28.6341,28.5821,28.6044,94000.0
2012-02-14 12:30:00,38.48,38.49,38.46,38.49,58400.0,28.6044,28.6118,28.5895,28.6118,58400.0
2012-02-14 12:40:00,38.48,38.49,38.48,38.48,40700.0,28.6044,28.6118,28.6044,28.6044,40700.0
2012-02-14 12:50:00,38.48,38.48,38.41,38.43,121400.0,28.6044,28.6044,28.5524,28.5672,121400.0
2012-02-14 13:00:00,38.43,38.43,38.4,38.4,135700.0,28.5672,28.5672,28.5449,28.5449,135700.0
2012-02-14 13:10:00,38.4,38.42,38.4,38.4,94500.0,28.5449,28.5598,28.5449,28.5449,94500.0
2012-02-14 13:20:00,38.41,38.41,38.37,38.37,130300.0,28.5524,28.5524,28.5226,28.5226,130300.0
2012-02-14 13:30:00,38.37,38.4,38.35,38.38,160900.0,28.5226,28.5449,28.5078,28.5301,160900.0
2012-02-14 13:40:00,38.39,38.39,38.36,38.36,68400.0,28.5375,28.5375,28.5152,28.5152,68400.0
2012-02-14 13:50:00,38.36,38.37,38.35,38.36,85600.0,28.5152,28.5226,28.5078,28.5152,85600.0
2012-02-14 14:00:00,38.36,38.43,38.36,38.4,130100.0,28.5152,28.5672,28.5152,28.5449,130100.0
2012-02-14 14:10:00,38.4,38.42,38.37,38.39,82000.0,28.5449,28.5598,28.5226,28.5375,82000.0
2012-02-14 14:20:00,38.39,38.39,38.34,38.36,87400.0,28.5375,28.5375,28.5003,28.5152,87400.0
2012-02-14 14:30:00,38.36,38.36,38.32,38.34,90300.0,28.5152,28.5152,28.4855,28.5003,90300.0
2012-02-14 14:40:00,38.35,38.38,38.33,38.37,116500.0,28.5078,28.5301,28.4929,28.5226,116500.0
2012-02-14 14:50:00,38.37,38.39,38.37,38.38,141700.0,28.5226,28.5375,28.5226,28.5301,141700.0
2012-02-14 15:00:00,38.38,38.43,38.37,38.43,100900.0,28.5301,28.5672,28.5226,28.5672,100900.0
2012-02-14 15:10:00,38.42,38.43,38.34,38.34,119500.0,28.5598,28.5672,28.5003,28.5003,119500.0
2012-02-14 15:20:00,38.34,38.35,38.3,38.31,113700.0,28.5003,28.5078,28.4706,28.478,113700.0
2012-02-14 15:30:00,38.31,38.36,38.3,38.36,185300.0,28.478,28.5152,28.4706,28.5152,185300.0
2012-02-14 15:40:00,38.36,38.45,38.35,38.45,298800.0,28.5152,28.5821,28.5078,28.5821,298800.0
2012-02-14 15:50:00,38.45,38.48,38.42,38.48,531100.0,28.5821,28.6044,28.5598,28.6044,531100.0
2012-02-15 09:30:00,38.65,38.65,38.48,38.5,174600.0,28.7308,28.7308,28.6044,28.6193,174600.0
2012-02-15 09:40:00,38.49,38.54,38.44,38.49,121200.0,28.6118,28.649,28.5747,28.6118,121200.0
2012-02-15 09:50:00,38.48,38.5,38.44,38.49,129200.0,28.6044,28.6193,28.5747,28.6118,129200.0
2012-02-15 10:00:00,38.49,38.5,38.41,38.45,236400.0,28.6118,28.6193,28.5524,28.5821,236400.0
2012-02-15 10:10:00,38.46,38.49,38.41,38.44,85800.0,28.5895,28.6118,28.5524,28.5747,85800.0
2012-02-15 10:20:00,38.43,38.51,38.43,38.51,79700.0,28.5672,28.6267,28.5672,28.6267,79700.0
2012-02-15 10:30:00,38.51,38.54,38.48,38.54,78500.0,28.6267,28.649,28.6044,28.649,78500.0
2012-02-15 10:40:00,38.54,38.6,38.53,38.6,73700.0,28.649,28.6936,28.6416,28.6936,73700.0
2012-02-15 10:50:00,38.59,38.61,38.55,38.58,84400.0,28.6862,28.701,28.6564,28.6787,84400.0
2012-02-15 11:00:00,38.58,38.63,38.58,38.62,90500.0,28.6787,28.7159,28.6787,28.7085,90500.0
2012-02-15 11:10:00,38.62,38.64,38.56,38.62,90700.0,28.7085,28.7233,28.6639,28.7085,90700.0
2012-02-15 11:20:00,38.62,38.65,38.59,38.64,55400.0,28.7085,28.7308,28.6862,28.7233,55400.0
2012-02-15 11:30:00,38.64,38.69,38.63,38.68,98800.0,28.7233,28.7605,28.7159,28.7531,98800.0
2012-02-15 11:40:00,38.68,38.73,38.66,38.73,125000.0,28.7531,28.7902,28.7382,28.7902,125000.0
2012-02-15 11:50:00,38.73,38.75,38.69,38.71,133600.0,28.7902,28.8051,28.7605,28.7754,133600.0
2012-02-15 12:00:00,38.72,38.72,38.68,38.7,64100.0,28.7828,28.7828,28.7531,28.7679,64100.0
2012-02-15 12:10:00,38.7,38.71,38.69,38.7,57900.0,28.7679,28.7754,28.7605,28.7679,57900.0
2012-02-15 12:20:00,38.7,38.71,38.68,38.71,47800.0,28.7679,28.7754,28.7531,28.7754,47800.0
2012-02-15 12:30:00,38.71,38.71,38.66,38.7,86100.0,28.7754,28.7754,28.7382,28.7679,86100.0
2012-02-15 12:40:00,38.71,38.73,38.69,38.69,77000.0,28.7754,28.7902,28.7605,28.7605,77000.0
2012-02-15 12:50:00,38.69,38.71,38.65,38.67,111800.0,28.7605,28.7754,28.7308,28.7456,111800.0
2012-02-15 13:00:00,38.67,38.67,38.59,38.63,114300.0,28.7456,28.7456,28.6862,28.7159,114300.0
2012-02-15 13:10:00,38.62,38.66,38.61,38.64,82800.0,28.7085,28.7382,28.701,28.7233,82800.0
2012-02-15 13:20:00,38.65,38.66,38.62,38.65,80600.0,28.7308,28.7382,28.7085,28.7308,80600.0
2012-02-15 13:30:00,38.65,38.66,38.64,38.65,59500.0,28.7308,28.7382,28.7233,28.7308,59500.0
2012-02-15 13:40:00,38.66,38.67,38.63,38.66,66000.0,28.7382,28.7456,28.7159,28.7382,66000.0
2012-02-15 13:50:00,38.66,38.71,38.65,38.71,48300.0,28.7382,28.7754,28.7308,28.7754,48300.0
2012-02-15 14:00:00,38.71,38.72,38.6,38.63,128600.0,28.7754,28.7828,28.6936,28.7159,128600.0
2012-02-15 14:10:00,38.63,38.63,38.57,38.57,80900.0,28.7159,28.7159,28.6713,28.6713,80900.0
2012-02-15 14:20:00,38.57,38.65,38.56,38.65,104000.0,28.6713,28.7308,28.6639,28.7308,104000.0
2012-02-15 14:30:00,38.65,38.65,38.59,38.61,76000.0,28.7308,28.7308,28.6862,28.701,76000.0
2012-02-15 14:40:00,38.6,38.62,38.58,38.59,78300.0,28.6936,28.7085,28.6787,28.6862,78300.0
2012-02-15 14:50:00,38.59,38.63,38.5,38.51,99000.0,28.6862,28.7159,28.6193,28.6267,99000.0
2012-02-15 15:00:00,38.5,38.55,38.5,38.52,87300.0,28.6193,28.6564,28.6193,28.6341,87300.0
2012-02-15 15:10:00,38.51,38.55,38.51,38.52,118200.0,28.6267,28.6564,28.6267,28.6341,118200.0
2012-02-15 15:20:00,38.52,38.54,38.48,38.52,92400.0,28.6341,28.649,28.6044,28.6341,92400.0
2012-02-15 15:30:00,38.51,38.53,38.49,38.51,107200.0,28.6267,28.6416,28.6118,28.6267,107200.0
2012-02-15 15:40:00,38.51,38.61,38.5,38.55,264800.0,28.6267,28.701,28.6193,28.6564,264800.0
2012-02-15 15:50:00,38.55,38.59,38.51,38.56,269900.0,28.6564,28.6862,28.6267,28.6639,269900.0
2012-02-16 09:30:00,38.59,38.59,38.41,38.43,199200.0,28.6862,28.6862,28.5524,28.5672,199200.0
2012-02-16 09:40:00,38.43,38.62,38.43,38.58,103000.0,28.5672,28.7085,28.5672,28.6787,103000.0
2012-02-16 09:50:00,38.59,38.6,38.48,38.58,98600.0,28.6862,28.6936,28.6044,28.6787,98600.0
2012-02-16 10:00:00,38.59,38.61,38.55,38.56,62500.0,28.6862,28.701,28.6564,28.6639,62500.0
2012-02-16 10:10:00,38.56,38.67,38.55,38.65,89500.0,28.6639,28.7456,28.6564,28.7308,89500.0
2012-02-16 10:20:00,38.65,38.69,38.61,38.65,65100.0,28.7308,28.7605,28.701,28.7308,65100.0
2012-02-16 10:30:00,38.66,38.67,38.6,38.63,61500.0,28.7382,28.7456,28.6936,28.7159,61500.0
2012-02-16 10:40:00,38.63,38.64,38.58,38.59,72600.0,28.7159,28.7233,28.6787,28.6862,72600.0
2012-02-16 10:50:00,38.59,38.63,38.56,38.6,54100.0,28.6862,28.7159,28.6639,28.6936,54100.0
2012-02-16 11:00:00,38.61,38.64,38.59,38.6,63900.0,28.701,28.7233,28.6862,28.6936,63900.0
2012-02-16 11:10:00,38.61,38.63,38.59,38.61,43400.0,28.701,28.7159,28.6862,28.701,43400.0
2012-02-16 11:20:00,38.61,38.64,38.6,38.63,54600.0,28.701,28.7233,28.6936,28.7159,54600.0
2012-02-16 11:30:00,38.62,38.72,38.62,38.69,64100.0,28.7085,28.7828,28.7085,28.7605,64100.0
2012-02-16 11:40:00,38.7,38.7,38.65,38.66,42800.0,28.7679,28.7679,28.7308,28.7382,42800.0
2012-02-16 11:50:00,38.66,38.73,38.65,38.72,50000.0,28.7382,28.7902,28.7308,28.7828,50000.0
2012-02-16 12:00:00,38.71,38.74,38.7,38.72,72700.0,28.7754,28.7977,28.7679,28.7828,72700.0
2012-02-16 12:10:00,38.72,38.74,38.68,38.7,88100.0,28.7828,28.7977,28.7531,28.7679,88100.0
2012-02-16 12:20:00,38.71,38.74,38.68,38.68,90500.0,28.7754,28.7977,28.7531,28.7531,90500.0
2012-02-16 12:30:00,38.69,38.69,38.64,38.64,65700.0,28.7605,28.7605,28.7233,28.7233,65700.0
2012-02-16 12:40:00,38.64,38.65,38.62,38.62,42400.0,28.7233,28.7308,28.7085,28.7085,42400.0
2012-02-16 12:50:00,38.62,38.69,38.62,38.69,34100.0,28.7085,28.7605,28.7085,28.7605,34100.0
2012-02-16 13:00:00,38.69,38.72,38.68,38.72,48800.0,28.7605,28.7828,28.7531,28.7828,48800.0
2012-02-16 13:10:00,38.72,38.73,38.67,38.67,118400.0,28.7828,28.7902,28.7456,28.7456,118400.0
2012-02-16 13:20:00,38.68,38.68,38.65,38.66,45900.0,28.7531,28.7531,28.7308,28.7382,45900.0
2012-02-16 13:30:00,38.67,38.72,38.67,38.71,97200.0,28.7456,28.7828,28.7456,28.7754,97200.0
2012-02-16 13:40:00,38.71,38.72,38.7,38.7,40200.0,28.7754,28.7828,28.7679,28.7679,40200.0
2012-02-16 13:50:00,38.71,38.71,38.68,38.68,56100.0,28.7754,28.7754,28.7531,28.7531,56100.0
2012-02-16 14:00:00,38.69,38.7,38.68,38.68,38900.0,28.7605,28.7679,28.7531,28.7531,38900.0
2012-02-16 14:10:00,38.69,38.7,38.66,38.69,73500.0,28.7605,28.7679,28.7382,28.7605,73500.0
2012-02-16 14:20:00,38.68,38.72,38.68,38.69,48700.0,28.7531,28.7828,28.7531,28.7605,48700.0
2012-02-16 14:30:00,38.7,38.73,38.69,38.73,55800.0,28.7679,28.7902,28.7605,28.7902,55800.0
2012-02-16 14:40:00,38.73,38.73,38.71,38.71,41900.0,28.7902,28.7902,28.7754,28.7754,41900.0
2012-02-16 14:50:00,38.71,38.73,38.7,38.72,74600.0,28.7754,28.7902,28.7679,28.7828,74600.0
2012-02-16 15:00:00,38.71,38.73,38.66,38.66,80700.0,28.7754,28.7902,28.7382,28.7382,80700.0
2012-02-16 15:10:00,38.66,38.69,38.65,38.67,87400.0,28.7382,28.7605,28.7308,28.7456,87400.0
2012-02-16 15:20:00,38.68,38.68,38.65,38.68,78500.0,28.7531,28.7531,28.7308,28.7531,78500.0
2012-02-16 15:30:00,38.68,38.68,38.64,38.64,119000.0,28.7531,28.7531,28.7233,28.7233,119000.0
2012-02-16 15:40:00,38.64,38.7,38.64,38.66,233700.0,28.7233,28.7679,28.7233,28.7382,233700.0
2012-02-16 15:50:00,38.66,38.72,38.66,38.71,477500.0,28.7382,28.7828,28.7382,28.7754,477500.0
2012-02-17 09:30:00,38.9,38.95,38.76,38.86,871000.0,28.9166,28.9538,28.8125,28.8869,871000.0
2012-02-17 09:40:00,38.86,38.96,38.81,38.93,527300.0,28.8869,28.9612,28.8497,28.9389,527300.0
2012-02-17 09:50:00,38.94,39.03,38.91,39.02,152200.0,28.9463,29.0132,28.924,29.0058,152200.0
2012-02-17 10:00:00,39.02,39.06,38.98,39.03,153500.0,29.0058,29.0356,28.9761,29.0132,153500.0
2012-02-17 10:10:00,39.03,39.05,39.02,39.03,200600.0,29.0132,29.0281,29.0058,29.0132,200600.0
2012-02-17 10:20:00,39.02,39.05,38.99,39.02,142300.0,29.0058,29.0281,28.9835,29.0058,142300.0
2012-02-17 10:30:00,39.02,39.07,39.01,39.05,162700.0,29.0058,29.043,28.9984,29.0281,162700.0
2012-02-17 10:40:00,39.05,39.1,39.04,39.1,144400.0,29.0281,29.0653,29.0207,29.0653,144400.0
2012-02-17 10:50:00,39.1,39.14,39.09,39.14,124100.0,29.0653,29.095,29.0579,29.095,124100.0
2012-02-17 11:00:00,39.14,39.18,39.1,39.15,141000.0,29.095,29.1248,29.0653,29.1025,141000.0
2012-02-17 11:10:00,39.16,39.2,39.15,39.16,135300.0,29.1099,29.1396,29.1025,29.1099,135300.0
2012-02-17 11:20:00,39.16,39.18,39.14,39.16,174300.0,29.1099,29.1248,29.095,29.1099,174300.0
2012-02-17 11:30:00,39.17,39.22,39.15,39.17,131900.0,29.1173,29.1545,29.1025,29.1173,131900.0
2012-02-17 11:40:00,39.18,39.2,39.15,39.16,87400.0,29.1248,29.1396,29.1025,29.1099,87400.0
2012-02-17 11:50:00,39.16,39.2,39.15,39.16,125300.0,29.1099,29.1396,29.1025,29.1099,125300.0
2012-02-17 12:00:00,39.16,39.19,39.14,39.16,108800.0,29.1099,29.1322,29.095,29.1099,108800.0
2012-02-17 12:10:00,39.16,39.18,39.14,39.17,66100.0,29.1099,29.1248,29.095,29.1173,66100.0
2012-02-17 12:20:00,39.17,39.18,39.14,39.17,77400.0,29.1173,29.1248,29.095,29.1173,77400.0
2012-02-17 12:30:00,39.18,39.18,39.09,39.14,90400.0,29.1248,29.1248,29.0579,29.095,90400.0
2012-02-17 12:40:00,39.14,39.18,39.13,39.16,74800.0,29.095,29.1248,29.0876,29.1099,74800.0
2012-02-17 12:50:00,39.15,39.19,39.15,39.19,96200.0,29.1025,29.1322,29.1025,29.1322,96200.0
2012-02-17 13:00:00,39.18,39.18,39.13,39.16,73700.0,29.1248,29.1248,29.0876,29.1099,73700.0
2012-02-17 13:10:00,39.17,39.18,39.15,39.17,49600.0,29.1173,29.1248,29.1025,29.1173,49600.0
2012-02-17 13:20:00,39.17,39.2,39.16,39.19,50500.0,29.1173,29.1396,29.1099,29.1322,50500.0
2012-02-17 13:30:00,39.18,39.21,39.16,39.2,78000.0,29.1248,29.1471,29.1099,29.1396,78000.0
2012-02-17 13:40:00,39.2,39.23,39.2,39.23,63800.0,29.1396,29.1619,29.1396,29.1619,63800.0
2012-02-17 13:50:00,39.23,39.27,39.22,39.26,98100.0,29.1619,29.1917,29.1545,29.1842,98100.0
2012-02-17 14:00:00,39.26,39.28,39.26,39.28,121000.0,29.1842,29.1991,29.1842,29.1991,121000.0
2012-02-17 14:10:00,39.27,39.3,39.25,39.27,156600.0,29.1917,29.214,29.1768,29.1917,156600.0
2012-02-17 14:20:00,39.26,39.3,39.25,39.27,112000.0,29.1842,29.214,29.1768,29.1917,112000.0
2012-02-17 14:30:00,39.27,39.29,39.24,39.25,91500.0,29.1917,29.2065,29.1694,29.1768,91500.0
2012-02-17 14:40:00,39.25,39.26,39.21,39.22,90300.0,29.1768,29.1842,29.1471,29.1545,90300.0
2012-02-17 14:50:00,39.23,39.25,39.22,39.22,95800.0,29.1619,29.1768,29.1545,29.1545,95800.0
2012-02-17 15:00:00,39.23,39.24,39.21,39.21,101700.0,29.1619,29.1694,29.1471,29.1471,101700.0
2012-02-17 15:10:00,39.21,39.22,39.18,39.21,106100.0,29.1471,29.1545,29.1248,29.1471,106100.0
2012-02-17 15:20:00,39.22,39.26,39.21,39.26,99500.0,29.1545,29.1842,29.1471,29.1842,99500.0
2012-02-17 15:30:00,39.26,39.27,39.23,39.26,274100.0,29.1842,29.1917,29.1619,29.1842,274100.0
2012-02-17 15:40:00,39.26,39.27,39.21,39.25,341700.0,29.1842,29.1917,29.1471,29.1768,341700.0
2012-02-17 15:50:00,39.25,39.29,39.25,39.27,628500.0,29.1768,29.2065,29.1768,29.1917,628500.0
2012-02-21 09:30:00,39.4,39.4,39.21,39.29,229500.0,29.2883,29.2883,29.1471,29.2065,229500.0
2012-02-21 09:40:00,39.29,39.29,39.05,39.05,150800.0,29.2065,29.2065,29.0281,29.0281,150800.0
2012-02-21 09:50:00,39.05,39.09,39.02,39.08,102400.0,29.0281,29.0579,29.0058,29.0504,102400.0
2012-02-21 10:00:00,39.07,39.08,39.02,39.02,121400.0,29.043,29.0504,29.0058,29.0058,121400.0
2012-02-21 10:10:00,39.02,39.1,39.01,39.06,118100.0,29.0058,29.0653,28.9984,29.0356,118100.0
2012-02-21 10:20:00,39.06,39.07,39.03,39.06,77700.0,29.0356,29.043,29.0132,29.0356,77700.0
2012-02-21 10:30:00,39.06,39.09,39.05,39.08,90000.0,29.0356,29.0579,29.0281,29.0504,90000.0
2012-02-21 10:40:00,39.09,39.16,39.06,39.13,145400.0,29.0579,29.1099,29.0356,29.0876,145400.0
2012-02-21 10:50:00,39.12,39.13,39.06,39.12,82400.0,29.0802,29.0876,29.0356,29.0802,82400.0
2012-02-21 11:00:00,39.12,39.12,39.05,39.1,91500.0,29.0802,29.0802,29.0281,29.0653,91500.0
2012-02-21 11:10:00,39.09,39.1,39.06,39.07,125100.0,29.0579,29.0653,29.0356,29.043,125100.0
2012-02-21 11:20:00,39.06,39.07,39.03,39.03,90400.0,29.0356,29.043,29.0132,29.0132,90400.0
2012-02-21 11:30:00,39.03,39.06,39.01,39.02,89500.0,29.0132,29.0356,28.9984,29.0058,89500.0
2012-02-21 11:40:00,39.02,39.05,39.0,39.01,121800.0,29.0058,29.0281,28.9909,28.9984,121800.0
2012-02-21 11:50:00,39.02,39.02,39.0,39.01,58800.0,29.0058,29.0058,28.9909,28.9984,58800.0
2012-02-21 12:00:00,39.01,39.02,39.0,39.02,79100.0,28.9984,29.0058,28.9909,29.0058,79100.0
2012-02-21 12:10:00,39.01,39.07,39.01,39.03,86400.0,28.9984,29.043,28.9984,29.0132,86400.0
2012-02-21 12:20:00,39.04,39.08,39.02,39.05,88400.0,29.0207,29.0504,29.0058,29.0281,88400.0
2012-02-21 12:30:00,39.04,39.05,39.01,39.01,41800.0,29.0207,29.0281,28.9984,28.9984,41800.0
2012-02-21 12:40:00,39.01,39.05,39.0,39.04,23900.0,28.9984,29.0281,28.9909,29.0207,23900.0
2012-02-21 12:50:00,39.04,39.04,39.02,39.02,28500.0,29.0207,29.0207,29.0058,29.0058,28500.0
2012-02-21 13:00:00,39.02,39.04,39.01,39.03,51200.0,29.0058,29.0207,28.9984,29.0132,51200.0
2012-02-21 13:10:00,39.02,39.05,39.02,39.03,39600.0,29.0058,29.0281,29.0058,29.0132,39600.0
2012-02-21 13:20:00,39.02,39.05,39.01,39.01,48200.0,29.0058,29.0281,28.9984,28.9984,48200.0
2012-02-21 13:30:00,39.02,39.03,38.98,38.98,311200.0,29.0058,29.0132,28.9761,28.9761,311200.0
2012-02-21 13:40:00,38.98,38.99,38.93,38.94,68900.0,28.9761,28.9835,28.9389,28.9463,68900.0
2012-02-21 13:50:00,38.94,38.95,38.9,38.91,54800.0,28.9463,28.9538,28.9166,28.924,54800.0
2012-02-21 14:00:00,38.92,38.93,38.9,38.92,36100.0,28.9315,28.9389,28.9166,28.9315,36100.0
2012-02-21 14:10:00,38.91,38.95,38.89,38.95,68500.0,28.924,28.9538,28.9092,28.9538,68500.0
2012-02-21 14:20:00,38.95,38.95,38.87,38.9,259300.0,28.9538,28.9538,28.8943,28.9166,259300.0
2012-02-21 14:30:00,38.89,38.91,38.88,38.9,98100.0,28.9092,28.924,28.9017,28.9166,98100.0
2012-02-21 14:40:00,38.89,38.9,38.87,38.88,116100.0,28.9092,28.9166,28.8943,28.9017,116100.0
2012-02-21 14:50:00,38.87,38.88,38.83,38.86,120300.0,28.8943,28.9017,28.8646,28.8869,120300.0
2012-02-21 15:00:00,38.86,38.86,38.8,38.8,249000.0,28.8869,28.8869,28.8423,28.8423,249000.0
2012-02-21 15:10:00,38.8,38.82,38.78,38.81,82500.0,28.8423,28.8571,28.8274,28.8497,82500.0
2012-02-21 15:20:00,38.82,38.83,38.75,38.78,196500.0,28.8571,28.8646,28.8051,28.8274,196500.0
2012-02-21 15:30:00,38.79,38.81,38.72,38.74,314100.0,28.8348,28.8497,28.7828,28.7977,314100.0
2012-02-21 15:40:00,38.75,38.75,38.71,38.72,311400.0,28.8051,28.8051,28.7754,28.7828,311400.0
2012-02-21 15:50:00,38.71,38.78,38.71,38.77,1457400.0,28.7754,28.8274,28.7754,28.82,1457400.0
2012-02-22 09:30:00,38.73,38.81,38.68,38.73,184200.0,28.7902,28.8497,28.7531,28.7902,184200.0
2012-02-22 09:40:00,38.73,38.76,38.69,38.76,103600.0,28.7902,28.8125,28.7605,28.8125,103600.0
2012-02-22 09:50:00,38.76,38.8,38.71,38.78,195500.0,28.8125,28.8423,28.7754,28.8274,195500.0
2012-02-22 10:00:00,38.79,38.79,38.73,38.79,130500.0,28.8348,28.8348,28.7902,28.8348,130500.0
2012-02-22 10:10:00,38.79,38.81,38.77,38.8,102100.0,28.8348,28.8497,28.82,28.8423,102100.0
2012-02-22 10:20:00,38.79,38.86,38.76,38.86,136100.0,28.8348,28.8869,28.8125,28.8869,136100.0
2012-02-22 10:30:00,38.86,38.87,38.75,38.78,169600.0,28.8869,28.8943,28.8051,28.8274,169600.0
2012-02-22 10:40:00,38.78,38.83,38.75,38.83,150200.0,28.8274,28.8646,28.8051,28.8646,150200.0
2012-02-22 10:50:00,38.83,38.87,38.76,38.79,99000.0,28.8646,28.8943,28.8125,28.8348,99000.0
2012-02-22 11:00:00,38.8,38.82,38.76,38.82,68200.0,28.8423,28.8571,28.8125,28.8571,68200.0
2012-02-22 11:10:00,38.82,38.84,38.8,38.83,44600.0,28.8571,28.872,28.8423,28.8646,44600.0
2012-02-22 11:20:00,38.83,38.86,38.81,38.85,59700.0,28.8646,28.8869,28.8497,28.8794,59700.0
2012-02-22 11:30:00,38.85,38.87,38.8,38.82,101300.0,28.8794,28.8943,28.8423,28.8571,101300.0
2012-02-22 11:40:00,38.82,38.82,38.74,38.75,64600.0,28.8571,28.8571,28.7977,28.8051,64600.0
2012-02-22 11:50:00,38.76,38.79,38.73,38.79,83400.0,28.8125,28.8348,28.7902,28.8348,83400.0
2012-02-22 12:00:00,38.78,38.79,38.74,38.77,186900.0,28.8274,28.8348,28.7977,28.82,186900.0
2012-02-22 12:10:00,38.78,38.82,38.77,38.82,77600.0,28.8274,28.8571,28.82,28.8571,77600.0
2012-02-22 12:20:00,38.82,38.85,38.81,38.84,85200.0,28.8571,28.8794,28.8497,28.872,85200.0
2012-02-22 12:30:00,38.84,38.85,38.81,38.85,95600.0,28.872,28.8794,28.8497,28.8794,95600.0
2012-02-22 12:40:00,38.85,38.87,38.81,38.81,55800.0,28.8794,28.8943,28.8497,28.8497,55800.0
2012-02-22 12:50:00,38.82,38.83,38.79,38.8,63300.0,28.8571,28.8646,28.8348,28.8423,63300.0
2012-02-22 13:00:00,38.8,38.85,38.77,38.83,45600.0,28.8423,28.8794,28.82,28.8646,45600.0
2012-02-22 13:10:00,38.83,38.87,38.83,38.87,40900.0,28.8646,28.8943,28.8646,28.8943,40900.0
2012-02-22 13:20:00,38.86,38.89,38.84,38.87,72900.0,28.8869,28.9092,28.872,28.8943,72900.0
2012-02-22 13:30:00,38.88,38.89,38.84,38.87,69500.0,28.9017,28.9092,28.872,28.8943,69500.0
2012-02-22 13:40:00,38.87,38.9,38.86,38.88,45700.0,28.8943,28.9166,28.8869,28.9017,45700.0
2012-02-22 13:50:00,38.89,38.92,38.88,38.9,45600.0,28.9092,28.9315,28.9017,28.9166,45600.0
2012-02-22 14:00:00,38.91,38.92,38.88,38.89,59200.0,28.924,28.9315,28.9017,28.9092,59200.0
2012-02-22 14:10:00,38.89,38.91,38.87,38.89,47500.0,28.9092,28.924,28.8943,28.9092,47500.0
2012-02-22 14:20:00,38.89,38.9,38.84,38.85,27100.0,28.9092,28.9166,28.872,28.8794,27100.0
2012-02-22 14:30:00,38.84,38.85,38.83,38.83,48500.0,28.872,28.8794,28.8646,28.8646,48500.0
2012-02-22 14:40:00,38.83,38.84,38.79,38.83,105100.0,28.8646,28.872,28.8348,28.8646,105100.0
2012-02-22 14:50:00,38.83,38.83,38.79,38.79,30900.0,28.8646,28.8646,28.8348,28.8348,30900.0
2012-02-22 15:00:00,38.79,38.82,38.76,38.82,92100.0,28.8348,28.8571,28.8125,28.8571,92100.0
2012-02-22 15:10:00,38.82,38.84,38.79,38.79,67000.0,28.8571,28.872,28.8348,28.8348,67000.0
2012-02-22 15:20:00,38.79,38.8,38.77,38.77,104300.0,28.8348,28.8423,28.82,28.82,104300.0
2012-02-22 15:30:00,38.78,38.83,38.76,38.83,123900.0,28.8274,28.8646,28.8125,28.8646,123900.0
2012-02-22 15:40:00,38.83,38.86,38.78,38.78,183200.0,28.8646,28.8869,28.8274,28.8274,183200.0
2012-02-22 15:50:00,38.79,38.81,38.76,38.8,251900.0,28.8348,28.8497,28.8125,28.8423,251900.0
2012-02-23 09:30:00,38.72,38.88,38.7,38.86,136000.0,28.7828,28.9017,28.7679,28.8869,136000.0
2012-02-23 09:40:00,38.86,38.88,38.72,38.75,63100.0,28.8869,28.9017,28.7828,28.8051,63100.0
2012-02-23 09:50:00,38.75,38.83,38.68,38.72,94800.0,28.8051,28.8646,28.7531,28.7828,94800.0
2012-02-23 10:00:00,38.72,38.75,38.66,38.67,93700.0,28.7828,28.8051,28.7382,28.7456,93700.0
2012-02-23 10:10:00,38.67,38.7,38.63,38.65,71300.0,28.7456,28.7679,28.7159,28.7308,71300.0
2012-02-23 10:20:00,38.64,38.71,38.63,38.68,79400.0,28.7233,28.7754,28.7159,28.7531,79400.0
2012-02-23 10:30:00,38.69,38.7,38.62,38.66,115500.0,28.7605,28.7679,28.7085,28.7382,115500.0
2012-02-23 10:40:00,38.66,38.68,38.64,38.66,45000.0,28.7382,28.7531,28.7233,28.7382,45000.0
2012-02-23 10:50:00,38.65,38.75,38.65,38.71,65200.0,28.7308,28.8051,28.7308,28.7754,65200.0
2012-02-23 11:00:00,38.7,38.74,38.68,38.74,52500.0,28.7679,28.7977,28.7531,28.7977,52500.0
2012-02-23 11:10:00,38.74,38.8,38.73,38.78,69700.0,28.7977,28.8423,28.7902,28.8274,69700.0
2012-02-23 11:20:00,38.78,38.79,38.71,38.72,66100.0,28.8274,28.8348,28.7754,28.7828,66100.0
2012-02-23 11:30:00,38.73,38.79,38.72,38.77,94000.0,28.7902,28.8348,28.7828,28.82,94000.0
2012-02-23 11:40:00,38.77,38.79,38.73,38.74,57300.0,28.82,28.8348,28.7902,28.7977,57300.0
2012-02-23 11:50:00,38.73,38.75,38.71,38.72,52700.0,28.7902,28.8051,28.7754,28.7828,52700.0
2012-02-23 12:00:00,38.71,38.71,38.68,38.69,123100.0,28.7754,28.7754,28.7531,28.7605,123100.0
2012-02-23 12:10:00,38.69,38.69,38.67,38.67,23000.0,28.7605,28.7605,28.7456,28.7456,23000.0
2012-02-23 12:20:00,38.67,38.75,38.67,38.75,51000.0,28.7456,28.8051,28.7456,28.8051,51000.0
2012-02-23 12:30:00,38.76,38.77,38.72,38.73,35200.0,28.8125,28.82,28.7828,28.7902,35200.0
2012-02-23 12:40:00,38.73,38.74,38.69,38.69,43400.0,28.7902,28.7977,28.7605,28.7605,43400.0
2012-02-23 12:50:00,38.7,38.71,38.67,38.71,37200.0,28.7679,28.7754,28.7456,28.7754,37200.0
2012-02-23 13:00:00,38.71,38.72,38.7,38.71,20400.0,28.7754,28.7828,28.7679,28.7754,20400.0
2012-02-23 13:10:00,38.71,38.72,38.69,38.71,53500.0,28.7754,28.7828,28.7605,28.7754,53500.0
2012-02-23 13:20:00,38.71,38.73,38.7,38.71,33800.0,28.7754,28.7902,28.7679,28.7754,33800.0
2012-02-23 13:30:00,38.7,38.75,38.7,38.71,77600.0,28.7679,28.8051,28.7679,28.7754,77600.0
2012-02-23 13:40:00,38.71,38.72,38.7,38.71,65200.0,28.7754,28.7828,28.7679,28.7754,65200.0
2012-02-23 13:50:00,38.7,38.71,38.69,38.69,29900.0,28.7679,28.7754,28.7605,28.7605,29900.0
2012-02-23 14:00:00,38.69,38.7,38.66,38.68,196800.0,28.7605,28.7679,28.7382,28.7531,196800.0
2012-02-23 14:10:00,38.67,38.68,38.66,38.66,18600.0,28.7456,28.7531,28.7382,28.7382,18600.0
2012-02-23 14:20:00,38.66,38.69,38.65,38.68,86700.0,28.7382,28.7605,28.7308,28.7531,86700.0
2012-02-23 14:30:00,38.69,38.7,38.68,38.7,47100.0,28.7605,28.7679,28.7531,28.7679,47100.0
2012-02-23 14:40:00,38.7,38.7,38.67,38.69,99700.0,28.7679,28.7679,28.7456,28.7605,99700.0
2012-02-23 14:50:00,38.7,38.71,38.69,38.7,44800.0,28.7679,28.7754,28.7605,28.7679,44800.0
2012-02-23 15:00:00,38.69,38.75,38.69,38.75,126000.0,28.7605,28.8051,28.7605,28.8051,126000.0
2012-02-23 15:10:00,38.75,38.82,38.75,38.82,124700.0,28.8051,28.8571,28.8051,28.8571,124700.0
2012-02-23 15:20:00,38.82,38.86,38.81,38.83,181200.0,28.8571,28.8869,28.8497,28.8646,181200.0
2012-02-23 15:30:00,38.84,38.86,38.83,38.84,103200.0,28.872,28.8869,28.8646,28.872,103200.0
2012-02-23 15:40:00,38.84,38.85,38.8,38.84,117400.0,28.872,28.8794,28.8423,28.872,117400.0
2012-02-23 15:50:00,38.85,38.85,38.78,38.81,345300.0,28.8794,28.8794,28.8274,28.8497,345300.0
2012-02-24 09:30:00,38.87,38.92,38.84,38.86,109000.0,28.8943,28.9315,28.872,28.8869,109000.0
2012-02-24 09:40:00,38.86,39.0,38.85,39.0,137600.0,28.8869,28.9909,28.8794,28.9909,137600.0
2012-02-24 09:50:00,39.0,39.05,38.98,38.99,199400.0,28.9909,29.0281,28.9761,28.9835,199400.0
2012-02-24 10:00:00,38.98,39.04,38.96,39.02,116500.0,28.9761,29.0207,28.9612,29.0058,116500.0
2012-02-24 10:10:00,39.02,39.1,39.01,39.1,169200.0,29.0058,29.0653,28.9984,29.0653,169200.0
2012-02-24 10:20:00,39.1,39.12,39.05,39.12,107000.0,29.0653,29.0802,29.0281,29.0802,107000.0
2012-02-24 10:30:00,39.12,39.15,39.11,39.15,61100.0,29.0802,29.1025,29.0727,29.1025,61100.0
2012-02-24 10:40:00,39.15,39.18,39.12,39.17,82700.0,29.1025,29.1248,29.0802,29.1173,82700.0
2012-02-24 10:50:00,39.17,39.17,39.06,39.07,209400.0,29.1173,29.1173,29.0356,29.043,209400.0
2012-02-24 11:00:00,39.06,39.11,39.04,39.04,106600.0,29.0356,29.0727,29.0207,29.0207,106600.0
2012-02-24 11:10:00,39.04,39.11,39.03,39.07,99400.0,29.0207,29.0727,29.0132,29.043,99400.0
2012-02-24 11:20:00,39.07,39.1,39.05,39.09,56200.0,29.043,29.0653,29.0281,29.0579,56200.0
2012-02-24 11:30:00,39.1,39.1,39.06,39.06,37100.0,29.0653,29.0653,29.0356,29.0356,37100.0
2012-02-24 11:40:00,39.06,39.11,39.06,39.09,98300.0,29.0356,29.0727,29.0356,29.0579,98300.0
2012-02-24 11:50:00,39.08,39.16,39.08,39.1,318100.0,29.0504,29.1099,29.0504,29.0653,318100.0
2012-02-24 12:00:00,39.1,39.14,39.09,39.12,82100.0,29.0653,29.095,29.0579,29.0802,82100.0
2012-02-24 12:10:00,39.11,39.14,39.1,39.13,51600.0,29.0727,29.095,29.0653,29.0876,51600.0
2012-02-24 12:20:00,39.14,39.15,39.12,39.12,56200.0,29.095,29.1025,29.0802,29.0802,56200.0
2012-02-24 12:30:00,39.12,39.13,39.1,39.11,44900.0,29.0802,29.0876,29.0653,29.0727,44900.0
2012-02-24 12:40:00,39.1,39.12,39.09,39.11,83000.0,29.0653,29.0802,29.0579,29.0727,83000.0
2012-02-24 12:50:00,39.12,39.12,39.1,39.11,137800.0,29.0802,29.0802,29.0653,29.0727,137800.0
2012-02-24 13:00:00,39.1,39.14,39.1,39.11,88400.0,29.0653,29.095,29.0653,29.0727,88400.0
2012-02-24 13:10:00,39.11,39.12,39.11,39.11,83700.0,29.0727,29.0802,29.0727,29.0727,83700.0
2012-02-24 13:20:00,39.11,39.12,39.1,39.12,31400.0,29.0727,29.0802,29.0653,29.0802,31400.0
2012-02-24 13:30:00,39.11,39.14,39.09,39.09,167900.0,29.0727,29.095,29.0579,29.0579,167900.0
2012-02-24 13:40:00,39.09,39.1,39.07,39.09,70200.0,29.0579,29.0653,29.043,29.0579,70200.0
2012-02-24 13:50:00,39.09,39.09,39.05,39.06,109400.0,29.0579,29.0579,29.0281,29.0356,109400.0
2012-02-24 14:00:00,39.07,39.08,39.04,39.08,394200.0,29.043,29.0504,29.0207,29.0504,394200.0
2012-02-24 14:10:00,39.08,39.12,39.08,39.11,250500.0,29.0504,29.0802,29.0504,29.0727,250500.0
2012-02-24 14:20:00,39.11,39.12,39.1,39.11,158400.0,29.0727,29.0802,29.0653,29.0727,158400.0
2012-02-24 14:30:00,39.11,39.12,39.06,39.1,228400.0,29.0727,29.0802,29.0356,29.0653,228400.0
2012-02-24 14:40:00,39.09,39.1,39.06,39.08,231000.0,29.0579,29.0653,29.0356,29.0504,231000.0
2012-02-24 14:50:00,39.08,39.09,39.07,39.08,199300.0,29.0504,29.0579,29.043,29.0504,199300.0
2012-02-24 15:00:00,39.09,39.12,39.07,39.08,189800.0,29.0579,29.0802,29.043,29.0504,189800.0
2012-02-24 15:10:00,39.09,39.1,39.05,39.06,219300.0,29.0579,29.0653,29.0281,29.0356,219300.0
2012-02-24 15:20:00,39.06,39.08,39.01,39.02,185000.0,29.0356,29.0504,28.9984,29.0058,185000.0
2012-02-24 15:30:00,39.02,39.04,39.0,39.04,117100.0,29.0058,29.0207,28.9909,29.0207,117100.0
2012-02-24 15:40:00,39.04,39.04,38.99,39.0,135800.0,29.0207,29.0207,28.9835,28.9909,135800.0
2012-02-24 15:50:00,39.01,39.05,39.0,39.03,362800.0,28.9984,29.0281,28.9909,29.0132,362800.0
2012-02-27 09:30:00,39.04,39.07,38.81,39.06,296200.0,29.0207,29.043,28.8497,29.0356,296200.0
2012-02-27 09:40:00,39.06,39.12,39.04,39.1,179900.0,29.0356,29.0802,29.0207,29.0653,179900.0
2012-02-27 09:50:00,39.1,39.14,39.06,39.1,185800.0,29.0653,29.095,29.0356,29.0653,185800.0
2012-02-27 10:00:00,39.1,39.15,39.08,39.1,205200.0,29.0653,29.1025,29.0504,29.0653,205200.0
2012-02-27 10:10:00,39.11,39.12,39.04,39.11,92900.0,29.0727,29.0802,29.0207,29.0727,92900.0
2012-02-27 10:20:00,39.12,39.12,39.05,39.1,115800.0,29.0802,29.0802,29.0281,29.0653,115800.0
2012-02-27 10:30:00,39.1,39.15,39.06,39.14,128400.0,29.0653,29.1025,29.0356,29.095,128400.0
2012-02-27 10:40:00,39.14,39.19,39.13,39.14,106300.0,29.095,29.1322,29.0876,29.095,106300.0
2012-02-27 10:50:00,39.13,39.21,39.13,39.19,69100.0,29.0876,29.1471,29.0876,29.1322,69100.0
2012-02-27 11:00:00,39.19,39.2,39.15,39.18,62400.0,29.1322,29.1396,29.1025,29.1248,62400.0
2012-02-27 11:10:00,39.19,39.2,39.13,39.2,79000.0,29.1322,29.1396,29.0876,29.1396,79000.0
2012-02-27 11:20:00,39.2,39.25,39.19,39.24,121500.0,29.1396,29.1768,29.1322,29.1694,121500.0
2012-02-27 11:30:00,39.24,39.25,39.19,39.2,47600.0,29.1694,29.1768,29.1322,29.1396,47600.0
2012-02-27 11:40:00,39.2,39.26,39.19,39.25,200900.0,29.1396,29.1842,29.1322,29.1768,200900.0
2012-02-27 11:50:00,39.25,39.29,39.25,39.27,105500.0,29.1768,29.2065,29.1768,29.1917,105500.0
2012-02-27 12:00:00,39.26,39.28,39.26,39.27,62500.0,29.1842,29.1991,29.1842,29.1917,62500.0
2012-02-27 12:10:00,39.28,39.28,39.25,39.25,57000.0,29.1991,29.1991,29.1768,29.1768,57000.0
2012-02-27 12:20:00,39.26,39.27,39.23,39.26,53400.0,29.1842,29.1917,29.1619,29.1842,53400.0
2012-02-27 12:30:00,39.27,39.27,39.26,39.27,17300.0,29.1917,29.1917,29.1842,29.1917,17300.0
2012-02-27 12:40:00,39.26,39.28,39.25,39.28,49300.0,29.1842,29.1991,29.1768,29.1991,49300.0
2012-02-27 12:50:00,39.27,39.35,39.27,39.31,116200.0,29.1917,29.2511,29.1917,29.2214,116200.0
2012-02-27 13:00:00,39.31,39.31,39.28,39.29,48600.0,29.2214,29.2214,29.1991,29.2065,48600.0
2012-02-27 13:10:00,39.29,39.29,39.27,39.27,63800.0,29.2065,29.2065,29.1917,29.1917,63800.0
2012-02-27 13:20:00,39.28,39.31,39.27,39.31,89200.0,29.1991,29.2214,29.1917,29.2214,89200.0
2012-02-27 13:30:00,39.31,39.32,39.29,39.32,77500.0,29.2214,29.2288,29.2065,29.2288,77500.0
2012-02-27 13:40:00,39.31,39.35,39.3,39.34,174100.0,29.2214,29.2511,29.214,29.2437,174100.0
2012-02-27 13:50:00,39.34,39.34,39.3,39.33,61100.0,29.2437,29.2437,29.214,29.2363,61100.0
2012-02-27 14:00:00,39.32,39.35,39.3,39.3,87100.0,29.2288,29.2511,29.214,29.214,87100.0
2012-02-27 14:10:00,39.3,39.33,39.28,39.33,95500.0,29.214,29.2363,29.1991,29.2363,95500.0
2012-02-27 14:20:00,39.33,39.33,39.28,39.33,272600.0,29.2363,29.2363,29.1991,29.2363,272600.0
2012-02-27 14:30:00,39.33,39.33,39.24,39.25,102800.0,29.2363,29.2363,29.1694,29.1768,102800.0
2012-02-27 14:40:00,39.25,39.26,39.2,39.2,90400.0,29.1768,29.1842,29.1396,29.1396,90400.0
2012-02-27 14:50:00,39.2,39.22,39.2,39.21,95200.0,29.1396,29.1545,29.1396,29.1471,95200.0
2012-02-27 15:00:00,39.21,39.29,39.21,39.26,115000.0,29.1471,29.2065,29.1471,29.1842,115000.0
2012-02-27 15:10:00,39.26,39.28,39.22,39.25,97000.0,29.1842,29.1991,29.1545,29.1768,97000.0
2012-02-27 15:20:00,39.25,39.28,39.23,39.27,108400.0,29.1768,29.1991,29.1619,29.1917,108400.0
2012-02-27 15:30:00,39.27,39.3,39.27,39.28,104400.0,29.1917,29.214,29.1917,29.1991,104400.0
2012-02-27 15:40:00,39.29,39.29,39.21,39.21,165000.0,29.2065,29.2065,29.1471,29.1471,165000.0
2012-02-27 15:50:00,39.22,39.23,39.18,39.19,407400.0,29.1545,29.1619,29.1248,29.1322,407400.0
2012-02-28 09:30:00,39.33,39.33,39.17,39.24,177900.0,29.2363,29.2363,29.1173,29.1694,177900.0
2012-02-28 09:40:00,39.24,39.31,39.21,39.3,177700.0,29.1694,29.2214,29.1471,29.214,177700.0
2012-02-28 09:50:00,39.3,39.3,39.23,39.25,139200.0,29.214,29.214,29.1619,29.1768,139200.0
2012-02-28 10:00:00,39.23,39.3,39.2,39.22,349700.0,29.1619,29.214,29.1396,29.1545,349700.0
2012-02-28 10:10:00,39.22,39.3,39.22,39.3,151700.0,29.1545,29.214,29.1545,29.214,151700.0
2012-02-28 10:20:00,39.3,39.33,39.29,39.3,125200.0,29.214,29.2363,29.2065,29.214,125200.0
2012-02-28 10:30:00,39.31,39.35,39.3,39.34,214800.0,29.2214,29.2511,29.214,29.2437,214800.0
2012-02-28 10:40:00,39.34,39.36,39.31,39.32,134000.0,29.2437,29.2586,29.2214,29.2288,134000.0
2012-02-28 10:50:00,39.32,39.32,39.28,39.31,240000.0,29.2288,29.2288,29.1991,29.2214,240000.0
2012-02-28 11:00:00,39.31,39.36,39.3,39.32,140900.0,29.2214,29.2586,29.214,29.2288,140900.0
2012-02-28 11:10:00,39.33,39.36,39.32,39.35,86300.0,29.2363,29.2586,29.2288,29.2511,86300.0
2012-02-28 11:20:00,39.35,39.38,39.35,39.38,80900.0,29.2511,29.2734,29.2511,29.2734,80900.0
2012-02-28 11:30:00,39.38,39.41,39.36,39.41,139000.0,29.2734,29.2957,29.2586,29.2957,139000.0
2012-02-28 11:40:00,39.41,39.41,39.37,39.4,113600.0,29.2957,29.2957,29.266,29.2883,113600.0
2012-02-28 11:50:00,39.39,39.4,39.34,39.35,424300.0,29.2809,29.2883,29.2437,29.2511,424300.0
2012-02-28 12:00:00,39.34,39.37,39.34,39.35,81400.0,29.2437,29.266,29.2437,29.2511,81400.0
2012-02-28 12:10:00,39.35,39.39,39.34,39.37,199300.0,29.2511,29.2809,29.2437,29.266,199300.0
2012-02-28 12:20:00,39.38,39.38,39.35,39.36,103500.0,29.2734,29.2734,29.2511,29.2586,103500.0
2012-02-28 12:30:00,39.37,39.38,39.36,39.37,63900.0,29.266,29.2734,29.2586,29.266,63900.0
2012-02-28 12:40:00,39.37,39.39,39.35,39.38,205900.0,29.266,29.2809,29.2511,29.2734,205900.0
2012-02-28 12:50:00,39.39,39.39,39.36,39.38,91800.0,29.2809,29.2809,29.2586,29.2734,91800.0
2012-02-28 13:00:00,39.38,39.38,39.36,39.36,42200.0,29.2734,29.2734,29.2586,29.2586,42200.0
2012-02-28 13:10:00,39.37,39.39,39.36,39.37,109500.0,29.266,29.2809,29.2586,29.266,109500.0
2012-02-28 13:20:00,39.37,39.42,39.36,39.4,201600.0,29.266,29.3032,29.2586,29.2883,201600.0
2012-02-28 13:30:00,39.4,39.43,39.39,39.41,216500.0,29.2883,29.3106,29.2809,29.2957,216500.0
2012-02-28 13:40:00,39.4,39.41,39.38,39.38,66200.0,29.2883,29.2957,29.2734,29.2734,66200.0
2012-02-28 13:50:00,39.38,39.39,39.35,39.38,110800.0,29.2734,29.2809,29.2511,29.2734,110800.0
2012-02-28 14:00:00,39.39,39.4,39.38,39.4,62100.0,29.2809,29.2883,29.2734,29.2883,62100.0
2012-02-28 14:10:00,39.4,39.4,39.36,39.37,88500.0,29.2883,29.2883,29.2586,29.266,88500.0
2012-02-28 14:20:00,39.37,39.4,39.34,39.38,92200.0,29.266,29.2883,29.2437,29.2734,92200.0
2012-02-28 14:30:00,39.37,39.4,39.35,39.39,94700.0,29.266,29.2883,29.2511,29.2809,94700.0
2012-02-28 14:40:00,39.39,39.39,39.35,39.37,64000.0,29.2809,29.2809,29.2511,29.266,64000.0
2012-02-28 14:50:00,39.38,39.38,39.34,39.34,110000.0,29.2734,29.2734,29.2437,29.2437,110000.0
2012-02-28 15:00:00,39.35,39.38,39.34,39.38,115300.0,29.2511,29.2734,29.2437,29.2734,115300.0
2012-02-28 15:10:00,39.37,39.4,39.35,39.38,122700.0,29.266,29.2883,29.2511,29.2734,122700.0
2012-02-28 15:20:00,39.38,39.39,39.37,39.39,110100.0,29.2734,29.2809,29.266,29.2809,110100.0
2012-02-28 15:30:00,39.39,39.4,39.37,39.37,166000.0,29.2809,29.2883,29.266,29.266,166000.0
2012-02-28 15:40:00,39.37,39.4,39.36,39.37,210600.0,29.266,29.2883,29.2586,29.266,210600.0
2012-02-28 15:50:00,39.37,39.4,39.36,39.39,396500.0,29.266,29.2883,29.2586,29.2809,396500.0
2012-02-29 09:30:00,39.44,39.48,39.41,39.47,157800.0,29.318,29.3478,29.2957,29.3403,157800.0
2012-02-29 09:40:00,39.47,39.49,39.45,39.46,90100.0,29.3403,29.3552,29.3255,29.3329,90100.0
2012-02-29 09:50:00,39.47,39.49,39.42,39.49,100400.0,29.3403,29.3552,29.3032,29.3552,100400.0
2012-02-29 10:00:00,39.49,39.5,39.42,39.45,154300.0,29.3552,29.3626,29.3032,29.3255,154300.0
2012-02-29 10:10:00,39.45,39.46,39.39,39.39,82500.0,29.3255,29.3329,29.2809,29.2809,82500.0
2012-02-29 10:20:00,39.39,39.48,39.39,39.46,112200.0,29.2809,29.3478,29.2809,29.3329,112200.0
2012-02-29 10:30:00,39.45,39.49,39.42,39.49,102200.0,29.3255,29.3552,29.3032,29.3552,102200.0
2012-02-29 10:40:00,39.49,39.5,39.44,39.46,105300.0,29.3552,29.3626,29.318,29.3329,105300.0
2012-02-29 10:50:00,39.47,39.48,39.42,39.48,118200.0,29.3403,29.3478,29.3032,29.3478,118200.0
2012-02-29 11:00:00,39.48,39.49,39.42,39.45,95800.0,29.3478,29.3552,29.3032,29.3255,95800.0
2012-02-29 11:10:00,39.45,39.45,39.34,39.36,94200.0,29.3255,29.3255,29.2437,29.2586,94200.0
2012-02-29 11:20:00,39.36,39.36,39.26,39.27,126900.0,29.2586,29.2586,29.1842,29.1917,126900.0
2012-02-29 11:30:00,39.27,39.34,39.25,39.32,64800.0,29.1917,29.2437,29.1768,29.2288,64800.0
2012-02-29 11:40:00,39.32,39.37,39.29,39.37,120900.0,29.2288,29.266,29.2065,29.266,120900.0
2012-02-29 11:50:00,39.36,39.37,39.3,39.33,71800.0,29.2586,29.266,29.214,29.2363,71800.0
2012-02-29 12:00:00,39.33,39.37,39.29,39.37,121300.0,29.2363,29.266,29.2065,29.266,121300.0
2012-02-29 12:10:00,39.37,39.41,39.36,39.39,43800.0,29.266,29.2957,29.2586,29.2809,43800.0
2012-02-29 12:20:00,39.39,39.39,39.36,39.39,49600.0,29.2809,29.2809,29.2586,29.2809,49600.0
2012-02-29 12:30:00,39.39,39.39,39.36,39.36,34500.0,29.2809,29.2809,29.2586,29.2586,34500.0
2012-02-29 12:40:00,39.36,39.38,39.36,39.38,34700.0,29.2586,29.2734,29.2586,29.2734,34700.0
2012-02-29 12:50:00,39.38,39.38,39.36,39.37,42800.0,29.2734,29.2734,29.2586,29.266,42800.0
2012-02-29 13:00:00,39.37,39.42,39.34,39.41,69900.0,29.266,29.3032,29.2437,29.2957,69900.0
2012-02-29 13:10:00,39.42,39.42,39.36,39.37,44500.0,29.3032,29.3032,29.2586,29.266,44500.0
2012-02-29 13:20:00,39.37,39.4,39.37,39.37,41600.0,29.266,29.2883,29.266,29.266,41600.0
2012-02-29 13:30:00,39.37,39.4,39.37,39.39,47400.0,29.266,29.2883,29.266,29.2809,47400.0
2012-02-29 13:40:00,39.38,39.42,39.37,39.39,32900.0,29.2734,29.3032,29.266,29.2809,32900.0
2012-02-29 13:50:00,39.39,39.44,39.38,39.43,50500.0,29.2809,29.318,29.2734,29.3106,50500.0
2012-02-29 14:00:00,39.43,39.43,39.4,39.41,26300.0,29.3106,29.3106,29.2883,29.2957,26300.0
2012-02-29 14:10:00,39.41,39.41,39.35,39.37,56400.0,29.2957,29.2957,29.2511,29.266,56400.0
2012-02-29 14:20:00,39.37,39.4,39.36,39.38,40900.0,29.266,29.2883,29.2586,29.2734,40900.0
2012-02-29 14:30:00,39.38,39.39,39.35,39.37,33700.0,29.2734,29.2809,29.2511,29.266,33700.0
2012-02-29 14:40:00,39.37,39.4,39.36,39.39,45400.0,29.266,29.2883,29.2586,29.2809,45400.0
2012-02-29 14:50:00,39.39,39.41,39.36,39.36,54400.0,29.2809,29.2957,29.2586,29.2586,54400.0
2012-02-29 15:00:00,39.36,39.36,39.28,39.28,98900.0,29.2586,29.2586,29.1991,29.1991,98900.0
2012-02-29 15:10:00,39.29,39.32,39.28,39.3,75800.0,29.2065,29.2288,29.1991,29.214,75800.0
2012-02-29 15:20:00,39.3,39.3,39.27,39.29,85100.0,29.214,29.214,29.1917,29.2065,85100.0
2012-02-29 15:30:00,39.29,39.29,39.2,39.2,117200.0,29.2065,29.2065,29.1396,29.1396,117200.0
2012-02-29 15:40:00,39.21,39.26,39.2,39.25,181400.0,29.1471,29.1842,29.1396,29.1768,181400.0
2012-02-29 15:50:00,39.26,39.28,39.21,39.23,400000.0,29.1842,29.1991,29.1471,29.1619,400000.0
2012-03-01 09:30:00,39.17,39.3,39.17,39.25,171000.0,29.1173,29.214,29.1173,29.1768,171000.0
2012-03-01 09:40:00,39.25,39.31,39.22,39.25,104000.0,29.1768,29.2214,29.1545,29.1768,104000.0
2012-03-01 09:50:00,39.25,39.4,39.24,39.4,92700.0,29.1768,29.2883,29.1694,29.2883,92700.0
2012-03-01 10:00:00,39.39,39.39,39.19,39.24,160100.0,29.2809,29.2809,29.1322,29.1694,160100.0
2012-03-01 10:10:00,39.24,39.29,39.23,39.29,79400.0,29.1694,29.2065,29.1619,29.2065,79400.0
2012-03-01 10:20:00,39.29,39.31,39.24,39.28,71000.0,29.2065,29.2214,29.1694,29.1991,71000.0
2012-03-01 10:30:00,39.28,39.31,39.26,39.31,97100.0,29.1991,29.2214,29.1842,29.2214,97100.0
2012-03-01 10:40:00,39.31,39.33,39.24,39.27,89400.0,29.2214,29.2363,29.1694,29.1917,89400.0
2012-03-01 10:50:00,39.26,39.32,39.25,39.31,84000.0,29.1842,29.2288,29.1768,29.2214,84000.0
2012-03-01 11:00:00,39.31,39.34,39.3,39.33,63900.0,29.2214,29.2437,29.214,29.2363,63900.0
2012-03-01 11:10:00,39.33,39.34,39.32,39.32,88100.0,29.2363,29.2437,29.2288,29.2288,88100.0
2012-03-01 11:20:00,39.33,39.34,39.31,39.34,105000.0,29.2363,29.2437,29.2214,29.2437,105000.0
2012-03-01 11:30:00,39.33,39.36,39.33,39.34,82200.0,29.2363,29.2586,29.2363,29.2437,82200.0
2012-03-01 11:40:00,39.34,39.4,39.33,39.36,74200.0,29.2437,29.2883,29.2363,29.2586,74200.0
2012-03-01 11:50:00,39.36,39.37,39.32,39.36,67600.0,29.2586,29.266,29.2288,29.2586,67600.0
2012-03-01 12:00:00,39.37,39.37,39.33,39.33,50900.0,29.266,29.266,29.2363,29.2363,50900.0
2012-03-01 12:10:00,39.33,39.37,39.32,39.35,94900.0,29.2363,29.266,29.2288,29.2511,94900.0
2012-03-01 12:20:00,39.36,39.39,39.35,39.38,97700.0,29.2586,29.2809,29.2511,29.2734,97700.0
2012-03-01 12:30:00,39.37,39.38,39.34,39.36,183000.0,29.266,29.2734,29.2437,29.2586,183000.0
2012-03-01 12:40:00,39.37,39.38,39.34,39.34,106100.0,29.266,29.2734,29.2437,29.2437,106100.0
2012-03-01 12:50:00,39.34,39.35,39.34,39.34,20400.0,29.2437,29.2511,29.2437,29.2437,20400.0
2012-03-01 13:00:00,39.35,39.36,39.33,39.34,41800.0,29.2511,29.2586,29.2363,29.2437,41800.0
2012-03-01 13:10:00,39.35,39.35,39.32,39.34,62100.0,29.2511,29.2511,29.2288,29.2437,62100.0
2012-03-01 13:20:00,39.34,39.37,39.34,39.37,41200.0,29.2437,29.266,29.2437,29.266,41200.0
2012-03-01 13:30:00,39.37,39.41,39.36,39.37,104600.0,29.266,29.2957,29.2586,29.266,104600.0
2012-03-01 13:40:00,39.37,39.38,39.35,39.36,41600.0,29.266,29.2734,29.2511,29.2586,41600.0
2012-03-01 13:50:00,39.35,39.36,39.35,39.36,23700.0,29.2511,29.2586,29.2511,29.2586,23700.0
2012-03-01 14:00:00,39.36,39.36,39.34,39.36,114000.0,29.2586,29.2586,29.2437,29.2586,114000.0
2012-03-01 14:10:00,39.35,39.39,39.35,39.36,200400.0,29.2511,29.2809,29.2511,29.2586,200400.0
2012-03-01 14:20:00,39.36,39.38,39.34,39.36,86500.0,29.2586,29.2734,29.2437,29.2586,86500.0
2012-03-01 14:30:00,39.35,39.39,39.33,39.38,165300.0,29.2511,29.2809,29.2363,29.2734,165300.0
2012-03-01 14:40:00,39.37,39.39,39.37,39.39,55200.0,29.266,29.2809,29.266,29.2809,55200.0
2012-03-01 14:50:00,39.39,39.41,39.38,39.39,52100.0,29.2809,29.2957,29.2734,29.2809,52100.0
2012-03-01 15:00:00,39.4,39.41,39.36,39.38,110800.0,29.2883,29.2957,29.2586,29.2734,110800.0
2012-03-01 15:10:00,39.37,39.38,39.31,39.31,150600.0,29.266,29.2734,29.2214,29.2214,150600.0
2012-03-01 15:20:00,39.31,39.36,39.3,39.36,121100.0,29.2214,29.2586,29.214,29.2586,121100.0
2012-03-01 15:30:00,39.36,39.36,39.29,39.31,138600.0,29.2586,29.2586,29.2065,29.2214,138600.0
2012-03-01 15:40:00,39.31,39.37,39.3,39.34,257500.0,29.2214,29.266,29.214,29.2437,257500.0
2012-03-01 15:50:00,39.34,39.37,39.32,39.35,320500.0,29.2437,29.266,29.2288,29.2511,320500.0
2012-03-02 09:30:00,39.4,39.47,39.31,39.34,240600.0,29.2883,29.3403,29.2214,29.2437,240600.0
2012-03-02 09:40:00,39.34,39.47,39.3,39.46,201000.0,29.2437,29.3403,29.214,29.3329,201000.0
2012-03-02 09:50:00,39.45,39.5,39.43,39.48,130100.0,29.3255,29.3626,29.3106,29.3478,130100.0
2012-03-02 10:00:00,39.49,39.53,39.48,39.53,259200.0,29.3552,29.3849,29.3478,29.3849,259200.0
2012-03-02 10:10:00,39.53,39.6,39.51,39.58,156900.0,29.3849,29.437,29.3701,29.4221,156900.0
2012-03-02 10:20:00,39.58,39.6,39.58,39.59,92700.0,29.4221,29.437,29.4221,29.4295,92700.0
2012-03-02 10:30:00,39.59,39.6,39.49,39.49,138200.0,29.4295,29.437,29.3552,29.3552,138200.0
2012-03-02 10:40:00,39.5,39.57,39.48,39.56,146600.0,29.3626,29.4147,29.3478,29.4072,146600.0
2012-03-02 10:50:00,39.57,39.59,39.51,39.52,83300.0,29.4147,29.4295,29.3701,29.3775,83300.0
2012-03-02 11:00:00,39.52,39.54,39.4,39.42,78400.0,29.3775,29.3924,29.2883,29.3032,78400.0
2012-03-02 11:10:00,39.42,39.45,39.4,39.42,60300.0,29.3032,29.3255,29.2883,29.3032,60300.0
2012-03-02 11:20:00,39.41,39.47,39.4,39.42,124200.0,29.2957,29.3403,29.2883,29.3032,124200.0
2012-03-02 11:30:00,39.43,39.45,39.4,39.42,51100.0,29.3106,29.3255,29.2883,29.3032,51100.0
2012-03-02 11:40:00,39.42,39.43,39.38,39.39,86200.0,29.3032,29.3106,29.2734,29.2809,86200.0
2012-03-02 11:50:00,39.39,39.44,39.38,39.38,350500.0,29.2809,29.318,29.2734,29.2734,350500.0
2012-03-02 12:00:00,39.39,39.41,39.37,39.39,105600.0,29.2809,29.2957,29.266,29.2809,105600.0
2012-03-02 12:10:00,39.38,39.44,39.38,39.41,104500.0,29.2734,29.318,29.2734,29.2957,104500.0
2012-03-02 12:20:00,39.4,39.45,39.39,39.43,58700.0,29.2883,29.3255,29.2809,29.3106,58700.0
2012-03-02 12:30:00,39.44,39.44,39.4,39.41,69700.0,29.318,29.318,29.2883,29.2957,69700.0
2012-03-02 12:40:00,39.41,39.45,39.4,39.44,158200.0,29.2957,29.3255,29.2883,29.318,158200.0
2012-03-02 12:50:00,39.44,39.44,39.4,39.41,61700.0,29.318,29.318,29.2883,29.2957,61700.0
2012-03-02 13:00:00,39.41,39.44,39.39,39.4,126400.0,29.2957,29.318,29.2809,29.2883,126400.0
2012-03-02 13:10:00,39.4,39.4,39.36,39.38,55900.0,29.2883,29.2883,29.2586,29.2734,55900.0
2012-03-02 13:20:00,39.38,39.39,39.34,39.36,53700.0,29.2734,29.2809,29.2437,29.2586,53700.0
2012-03-02 13:30:00,39.36,39.37,39.34,39.36,47800.0,29.2586,29.266,29.2437,29.2586,47800.0
2012-03-02 13:40:00,39.36,39.38,39.34,39.36,82300.0,29.2586,29.2734,29.2437,29.2586,82300.0
2012-03-02 13:50:00,39.35,39.39,39.35,39.39,63200.0,29.2511,29.2809,29.2511,29.2809,63200.0
2012-03-02 14:00:00,39.4,39.42,39.38,39.42,86000.0,29.2883,29.3032,29.2734,29.3032,86000.0
2012-03-02 14:10:00,39.42,39.44,39.41,39.43,58300.0,29.3032,29.318,29.2957,29.3106,58300.0
2012-03-02 14:20:00,39.43,39.45,39.43,39.43,46000.0,29.3106,29.3255,29.3106,29.3106,46000.0
2012-03-02 14:30:00,39.43,39.44,39.4,39.44,43800.0,29.3106,29.318,29.2883,29.318,43800.0
2012-03-02 14:40:00,39.44,39.46,39.43,39.44,56000.0,29.318,29.3329,29.3106,29.318,56000.0
2012-03-02 14:50:00,39.44,39.45,39.43,39.44,31000.0,29.318,29.3255,29.3106,29.318,31000.0
2012-03-02 15:00:00,39.45,39.47,39.44,39.47,76600.0,29.3255,29.3403,29.318,29.3403,76600.0
2012-03-02 15:10:00,39.47,39.51,39.46,39.48,138000.0,29.3403,29.3701,29.3329,29.3478,138000.0
2012-03-02 15:20:00,39.49,39.54,39.48,39.53,111300.0,29.3552,29.3924,29.3478,29.3849,111300.0
2012-03-02 15:30:00,39.53,39.56,39.49,39.49,292200.0,29.3849,29.4072,29.3552,29.3552,292200.0
2012-03-02 15:40:00,39.5,39.5,39.46,39.48,124800.0,29.3626,29.3626,29.3329,29.3478,124800.0
2012-03-02 15:50:00,39.48,39.51,39.46,39.46,374900.0,29.3478,29.3701,29.3329,29.3329,374900.0
2012-03-05 09:30:00,39.36,39.53,39.31,39.48,138600.0,29.2586,29.3849,29.2214,29.3478,138600.0
2012-03-05 09:40:00,39.48,39.55,39.46,39.52,100000.0,29.3478,29.3998,29.3329,29.3775,100000.0
2012-03-05 09:50:00,39.52,39.52,39.41,39.41,149400.0,29.3775,29.3775,29.2957,29.2957,149400.0
2012-03-05 10:00:00,39.42,39.43,39.31,39.32,170600.0,29.3032,29.3106,29.2214,29.2288,170600.0
2012-03-05 10:10:00,39.32,39.32,39.22,39.25,132100.0,29.2288,29.2288,29.1545,29.1768,132100.0
2012-03-05 10:20:00,39.24,39.25,39.2,39.21,167200.0,29.1694,29.1768,29.1396,29.1471,167200.0
2012-03-05 10:30:00,39.21,39.21,39.17,39.21,112000.0,29.1471,29.1471,29.1173,29.1471,112000.0
2012-03-05 10:40:00,39.21,39.24,39.19,39.23,121200.0,29.1471,29.1694,29.1322,29.1619,121200.0
2012-03-05 10:50:00,39.23,39.25,39.18,39.2,70200.0,29.1619,29.1768,29.1248,29.1396,70200.0
2012-03-05 11:00:00,39.21,39.22,39.18,39.19,134500.0,29.1471,29.1545,29.1248,29.1322,134500.0
2012-03-05 11:10:00,39.19,39.23,39.19,39.2,127200.0,29.1322,29.1619,29.1322,29.1396,127200.0
2012-03-05 11:20:00,39.19,39.24,39.19,39.22,132600.0,29.1322,29.1694,29.1322,29.1545,132600.0
2012-03-05 11:30:00,39.23,39.23,39.22,39.22,72800.0,29.1619,29.1619,29.1545,29.1545,72800.0
2012-03-05 11:40:00,39.22,39.23,39.18,39.18,157100.0,29.1545,29.1619,29.1248,29.1248,157100.0
2012-03-05 11:50:00,39.18,39.2,39.17,39.17,116900.0,29.1248,29.1396,29.1173,29.1173,116900.0
2012-03-05 12:00:00,39.18,39.2,39.17,39.19,100400.0,29.1248,29.1396,29.1173,29.1322,100400.0
2012-03-05 12:10:00,39.18,39.2,39.17,39.17,65900.0,29.1248,29.1396,29.1173,29.1173,65900.0
2012-03-05 12:20:00,39.18,39.2,39.17,39.18,61800.0,29.1248,29.1396,29.1173,29.1248,61800.0
2012-03-05 12:30:00,39.18,39.19,39.13,39.14,68800.0,29.1248,29.1322,29.0876,29.095,68800.0
2012-03-05 12:40:00,39.13,39.14,39.12,39.12,68700.0,29.0876,29.095,29.0802,29.0802,68700.0
2012-03-05 12:50:00,39.12,39.12,39.09,39.09,68600.0,29.0802,29.0802,29.0579,29.0579,68600.0
2012-03-05 13:00:00,39.1,39.13,39.09,39.13,62800.0,29.0653,29.0876,29.0579,29.0876,62800.0
2012-03-05 13:10:00,39.12,39.14,39.12,39.13,39500.0,29.0802,29.095,29.0802,29.0876,39500.0
2012-03-05 13:20:00,39.14,39.14,39.1,39.1,69200.0,29.095,29.095,29.0653,29.0653,69200.0
2012-03-05 13:30:00,39.1,39.11,39.1,39.1,47200.0,29.0653,29.0727,29.0653,29.0653,47200.0
2012-03-05 13:40:00,39.1,39.15,39.1,39.14,98800.0,29.0653,29.1025,29.0653,29.095,98800.0
2012-03-05 13:50:00,39.14,39.14,39.11,39.11,47200.0,29.095,29.095,29.0727,29.0727,47200.0
2012-03-05 14:00:00,39.12,39.12,39.1,39.1,53500.0,29.0802,29.0802,29.0653,29.0653,53500.0
2012-03-05 14:10:00,39.1,39.15,39.1,39.14,77800.0,29.0653,29.1025,29.0653,29.095,77800.0
2012-03-05 14:20:00,39.14,39.2,39.13,39.17,122200.0,29.095,29.1396,29.0876,29.1173,122200.0
2012-03-05 14:30:00,39.17,39.18,39.15,39.16,83700.0,29.1173,29.1248,29.1025,29.1099,83700.0
2012-03-05 14:40:00,39.17,39.19,39.16,39.16,68800.0,29.1173,29.1322,29.1099,29.1099,68800.0
2012-03-05 14:50:00,39.16,39.25,39.16,39.24,157200.0,29.1099,29.1768,29.1099,29.1694,157200.0
2012-03-05 15:00:00,39.24,39.24,39.17,39.17,86800.0,29.1694,29.1694,29.1173,29.1173,86800.0
2012-03-05 15:10:00,39.17,39.18,39.16,39.17,78200.0,29.1173,29.1248,29.1099,29.1173,78200.0
2012-03-05 15:20:00,39.17,39.19,39.15,39.15,115300.0,29.1173,29.1322,29.1025,29.1025,115300.0
2012-03-05 15:30:00,39.15,39.18,39.14,39.15,325600.0,29.1025,29.1248,29.095,29.1025,325600.0
2012-03-05 15:40:00,39.15,39.16,39.12,39.13,220000.0,29.1025,29.1099,29.0802,29.0876,220000.0
2012-03-05 15:50:00,39.13,39.14,39.12,39.14,397300.0,29.0876,29.095,29.0802,29.095,397300.0
2012-03-06 09:30:00,39.2,39.32,39.0,39.11,493200.0,29.1396,29.2288,28.9909,29.0727,493200.0
2012-03-06 09:40:00,39.11,39.12,39.03,39.04,158700.0,29.0727,29.0802,29.0132,29.0207,158700.0
2012-03-06 09:50:00,39.03,39.05,38.98,38.99,235800.0,29.0132,29.0281,28.9761,28.9835,235800.0
2012-03-06 10:00:00,38.99,39.01,38.94,39.0,118900.0,28.9835,28.9984,28.9463,28.9909,118900.0
2012-03-06 10:10:00,39.0,39.0,38.9,38.92,123900.0,28.9909,28.9909,28.9166,28.9315,123900.0
2012-03-06 10:20:00,38.92,38.95,38.9,38.92,104100.0,28.9315,28.9538,28.9166,28.9315,104100.0
2012-03-06 10:30:00,38.92,39.0,38.9,38.93,188300.0,28.9315,28.9909,28.9166,28.9389,188300.0
2012-03-06 10:40:00,38.92,38.97,38.92,38.96,176100.0,28.9315,28.9686,28.9315,28.9612,176100.0
2012-03-06 10:50:00,38.96,39.01,38.92,38.97,297200.0,28.9612,28.9984,28.9315,28.9686,297200.0
2012-03-06 11:00:00,38.96,38.99,38.94,38.96,208800.0,28.9612,28.9835,28.9463,28.9612,208800.0
2012-03-06 11:10:00,38.96,38.96,38.88,38.88,89600.0,28.9612,28.9612,28.9017,28.9017,89600.0
2012-03-06 11:20:00,38.88,38.89,38.81,38.85,110100.0,28.9017,28.9092,28.8497,28.8794,110100.0
2012-03-06 11:30:00,38.85,38.85,38.78,38.8,97400.0,28.8794,28.8794,28.8274,28.8423,97400.0
2012-03-06 11:40:00,38.8,38.83,38.77,38.8,134700.0,28.8423,28.8646,28.82,28.8423,134700.0
2012-03-06 11:50:00,38.8,38.82,38.79,38.8,45900.0,28.8423,28.8571,28.8348,28.8423,45900.0
2012-03-06 12:00:00,38.79,38.8,38.72,38.74,122300.0,28.8348,28.8423,28.7828,28.7977,122300.0
2012-03-06 12:10:00,38.75,38.75,38.65,38.65,164000.0,28.8051,28.8051,28.7308,28.7308,164000.0
2012-03-06 12:20:00,38.65,38.67,38.64,38.66,80400.0,28.7308,28.7456,28.7233,28.7382,80400.0
2012-03-06 12:30:00,38.65,38.71,38.64,38.71,75000.0,28.7308,28.7754,28.7233,28.7754,75000.0
2012-03-06 12:40:00,38.71,38.73,38.7,38.73,56400.0,28.7754,28.7902,28.7679,28.7902,56400.0
2012-03-06 12:50:00,38.73,38.74,38.65,38.65,97500.0,28.7902,28.7977,28.7308,28.7308,97500.0
2012-03-06 13:00:00,38.66,38.7,38.65,38.68,98300.0,28.7382,28.7679,28.7308,28.7531,98300.0
2012-03-06 13:10:00,38.68,38.69,38.66,38.69,100000.0,28.7531,28.7605,28.7382,28.7605,100000.0
2012-03-06 13:20:00,38.69,38.69,38.66,38.67,80500.0,28.7605,28.7605,28.7382,28.7456,80500.0
2012-03-06 13:30:00,38.67,38.7,38.66,38.68,95300.0,28.7456,28.7679,28.7382,28.7531,95300.0
2012-03-06 13:40:00,38.68,38.68,38.62,38.65,102000.0,28.7531,28.7531,28.7085,28.7308,102000.0
2012-03-06 13:50:00,38.65,38.71,38.65,38.68,112300.0,28.7308,28.7754,28.7308,28.7531,112300.0
2012-03-06 14:00:00,38.68,38.68,38.64,38.65,88800.0,28.7531,28.7531,28.7233,28.7308,88800.0
2012-03-06 14:10:00,38.66,38.7,38.65,38.69,88700.0,28.7382,28.7679,28.7308,28.7605,88700.0
2012-03-06 14:20:00,38.7,38.7,38.64,38.64,93200.0,28.7679,28.7679,28.7233,28.7233,93200.0
2012-03-06 14:30:00,38.64,38.65,38.56,38.57,101200.0,28.7233,28.7308,28.6639,28.6713,101200.0
2012-03-06 14:40:00,38.56,38.62,38.56,38.62,74400.0,28.6639,28.7085,28.6639,28.7085,74400.0
2012-03-06 14:50:00,38.62,38.64,38.6,38.61,85500.0,28.7085,28.7233,28.6936,28.701,85500.0
2012-03-06 15:00:00,38.6,38.63,38.59,38.62,83100.0,28.6936,28.7159,28.6862,28.7085,83100.0
2012-03-06 15:10:00,38.63,38.63,38.61,38.61,63800.0,28.7159,28.7159,28.701,28.701,63800.0
2012-03-06 15:20:00,38.61,38.65,38.6,38.62,196400.0,28.701,28.7308,28.6936,28.7085,196400.0
2012-03-06 15:30:00,38.62,38.63,38.6,38.6,109500.0,28.7085,28.7159,28.6936,28.6936,109500.0
2012-03-06 15:40:00,38.6,38.66,38.6,38.64,185500.0,28.6936,28.7382,28.6936,28.7233,185500.0
2012-03-06 15:50:00,38.64,38.66,38.62,38.65,402400.0,28.7233,28.7382,28.7085,28.7308,402400.0
2012-03-07 09:30:00,38.62,38.75,38.62,38.67,128200.0,28.7085,28.8051,28.7085,28.7456,128200.0
2012-03-07 09:40:00,38.67,38.74,38.65,38.7,89400.0,28.7456,28.7977,28.7308,28.7679,89400.0
2012-03-07 09:50:00,38.7,38.79,38.68,38.74,97700.0,28.7679,28.8348,28.7531,28.7977,97700.0
2012-03-07 10:00:00,38.74,38.77,38.68,38.69,79800.0,28.7977,28.82,28.7531,28.7605,79800.0
2012-03-07 10:10:00,38.69,38.72,38.67,38.7,77300.0,28.7605,28.7828,28.7456,28.7679,77300.0
2012-03-07 10:20:00,38.7,38.7,38.67,38.7,64200.0,28.7679,28.7679,28.7456,28.7679,64200.0
2012-03-07 10:30:00,38.7,38.74,38.69,38.74,99300.0,28.7679,28.7977,28.7605,28.7977,99300.0
2012-03-07 10:40:00,38.73,38.74,38.7,38.7,200000.0,28.7902,28.7977,28.7679,28.7679,200000.0
2012-03-07 10:50:00,38.7,38.73,38.69,38.7,85300.0,28.7679,28.7902,28.7605,28.7679,85300.0
2012-03-07 11:00:00,38.71,38.8,38.71,38.8,57000.0,28.7754,28.8423,28.7754,28.8423,57000.0
2012-03-07 11:10:00,38.8,38.85,38.79,38.84,80100.0,28.8423,28.8794,28.8348,28.872,80100.0
2012-03-07 11:20:00,38.84,38.85,38.81,38.81,77100.0,28.872,28.8794,28.8497,28.8497,77100.0
2012-03-07 11:30:00,38.81,38.83,38.8,38.81,138200.0,28.8497,28.8646,28.8423,28.8497,138200.0
2012-03-07 11:40:00,38.81,38.82,38.77,38.77,49300.0,28.8497,28.8571,28.82,28.82,49300.0
2012-03-07 11:50:00,38.79,38.82,38.79,38.82,40400.0,28.8348,28.8571,28.8348,28.8571,40400.0
2012-03-07 12:00:00,38.81,38.81,38.76,38.77,63200.0,28.8497,28.8497,28.8125,28.82,63200.0
2012-03-07 12:10:00,38.78,38.78,38.75,38.78,34200.0,28.8274,28.8274,28.8051,28.8274,34200.0
2012-03-07 12:20:00,38.78,38.8,38.78,38.79,27000.0,28.8274,28.8423,28.8274,28.8348,27000.0
2012-03-07 12:30:00,38.8,38.85,38.8,38.85,39600.0,28.8423,28.8794,28.8423,28.8794,39600.0
2012-03-07 12:40:00,38.84,38.86,38.84,38.86,24400.0,28.872,28.8869,28.872,28.8869,24400.0
2012-03-07 12:50:00,38.86,38.86,38.84,38.84,33800.0,28.8869,28.8869,28.872,28.872,33800.0
2012-03-07 13:00:00,38.84,38.85,38.8,38.83,111800.0,28.872,28.8794,28.8423,28.8646,111800.0
2012-03-07 13:10:00,38.83,38.86,38.82,38.85,50000.0,28.8646,28.8869,28.8571,28.8794,50000.0
2012-03-07 13:20:00,38.86,38.87,38.84,38.87,86500.0,28.8869,28.8943,28.872,28.8943,86500.0
2012-03-07 13:30:00,38.87,38.87,38.86,38.87,23500.0,28.8943,28.8943,28.8869,28.8943,23500.0
2012-03-07 13:40:00,38.87,38.87,38.84,38.85,48200.0,28.8943,28.8943,28.872,28.8794,48200.0
2012-03-07 13:50:00,38.86,38.87,38.85,38.87,49500.0,28.8869,28.8943,28.8794,28.8943,49500.0
2012-03-07 14:00:00,38.86,38.9,38.86,38.9,47300.0,28.8869,28.9166,28.8869,28.9166,47300.0
2012-03-07 14:10:00,38.9,38.94,38.89,38.91,86700.0,28.9166,28.9463,28.9092,28.924,86700.0
2012-03-07 14:20:00,38.9,38.92,38.9,38.92,72600.0,28.9166,28.9315,28.9166,28.9315,72600.0
2012-03-07 14:30:00,38.93,38.93,38.9,38.93,102800.0,28.9389,28.9389,28.9166,28.9389,102800.0
2012-03-07 14:40:00,38.92,38.92,38.89,38.92,63600.0,28.9315,28.9315,28.9092,28.9315,63600.0
2012-03-07 14:50:00,38.91,38.95,38.9,38.94,102500.0,28.924,28.9538,28.9166,28.9463,102500.0
2012-03-07 15:00:00,38.94,38.95,38.93,38.94,114400.0,28.9463,28.9538,28.9389,28.9463,114400.0
2012-03-07 15:10:00,38.94,38.95,38.92,38.93,99100.0,28.9463,28.9538,28.9315,28.9389,99100.0
2012-03-07 15:20:00,38.94,38.95,38.89,38.91,129100.0,28.9463,28.9538,28.9092,28.924,129100.0
2012-03-07 15:30:00,38.91,38.92,38.86,38.86,112900.0,28.924,28.9315,28.8869,28.8869,112900.0
2012-03-07 15:40:00,38.86,38.94,38.86,38.91,134100.0,28.8869,28.9463,28.8869,28.924,134100.0
2012-03-07 15:50:00,38.91,38.93,38.87,38.87,293600.0,28.924,28.9389,28.8943,28.8943,293600.0
2012-03-08 09:30:00,38.97,39.09,38.97,39.07,164500.0,28.9686,29.0579,28.9686,29.043,164500.0
2012-03-08 09:40:00,39.08,39.12,39.06,39.09,141800.0,29.0504,29.0802,29.0356,29.0579,141800.0
2012-03-08 09:50:00,39.08,39.11,39.06,39.08,114800.0,29.0504,29.0727,29.0356,29.0504,114800.0
2012-03-08 10:00:00,39.08,39.1,39.05,39.08,183000.0,29.0504,29.0653,29.0281,29.0504,183000.0
2012-03-08 10:10:00,39.08,39.14,39.05,39.13,109800.0,29.0504,29.095,29.0281,29.0876,109800.0
2012-03-08 10:20:00,39.13,39.16,39.1,39.13,105100.0,29.0876,29.1099,29.0653,29.0876,105100.0
2012-03-08 10:30:00,39.14,39.16,39.09,39.12,119100.0,29.095,29.1099,29.0579,29.0802,119100.0
2012-03-08 10:40:00,39.12,39.15,39.1,39.14,80500.0,29.0802,29.1025,29.0653,29.095,80500.0
2012-03-08 10:50:00,39.14,39.21,39.14,39.18,101500.0,29.095,29.1471,29.095,29.1248,101500.0
2012-03-08 11:00:00,39.19,39.19,39.17,39.19,40800.0,29.1322,29.1322,29.1173,29.1322,40800.0
2012-03-08 11:10:00,39.18,39.21,39.14,39.16,87800.0,29.1248,29.1471,29.095,29.1099,87800.0
2012-03-08 11:20:00,39.16,39.2,39.14,39.15,73300.0,29.1099,29.1396,29.095,29.1025,73300.0
2012-03-08 11:30:00,39.14,39.17,39.12,39.12,113300.0,29.095,29.1173,29.0802,29.0802,113300.0
2012-03-08 11:40:00,39.12,39.17,39.12,39.15,54600.0,29.0802,29.1173,29.0802,29.1025,54600.0
2012-03-08 11:50:00,39.15,39.17,39.14,39.17,27500.0,29.1025,29.1173,29.095,29.1173,27500.0
2012-03-08 12:00:00,39.16,39.19,39.14,39.18,66700.0,29.1099,29.1322,29.095,29.1248,66700.0
2012-03-08 12:10:00,39.18,39.18,39.14,39.15,37900.0,29.1248,29.1248,29.095,29.1025,37900.0
2012-03-08 12:20:00,39.16,39.19,39.15,39.18,51300.0,29.1099,29.1322,29.1025,29.1248,51300.0
2012-03-08 12:30:00,39.18,39.2,39.18,39.2,29900.0,29.1248,29.1396,29.1248,29.1396,29900.0
2012-03-08 12:40:00,39.2,39.2,39.19,39.2,30000.0,29.1396,29.1396,29.1322,29.1396,30000.0
2012-03-08 12:50:00,39.2,39.21,39.17,39.21,252200.0,29.1396,29.1471,29.1173,29.1471,252200.0
2012-03-08 13:00:00,39.21,39.22,39.19,39.22,54800.0,29.1471,29.1545,29.1322,29.1545,54800.0
2012-03-08 13:10:00,39.22,39.23,39.2,39.22,64100.0,29.1545,29.1619,29.1396,29.1545,64100.0
2012-03-08 13:20:00,39.22,39.22,39.19,39.21,73400.0,29.1545,29.1545,29.1322,29.1471,73400.0
2012-03-08 13:30:00,39.21,39.23,39.2,39.21,81100.0,29.1471,29.1619,29.1396,29.1471,81100.0
2012-03-08 13:40:00,39.21,39.21,39.19,39.19,34100.0,29.1471,29.1471,29.1322,29.1322,34100.0
2012-03-08 13:50:00,39.19,39.23,39.19,39.21,55300.0,29.1322,29.1619,29.1322,29.1471,55300.0
2012-03-08 14:00:00,39.21,39.22,39.2,39.21,44500.0,29.1471,29.1545,29.1396,29.1471,44500.0
2012-03-08 14:10:00,39.21,39.21,39.19,39.2,99400.0,29.1471,29.1471,29.1322,29.1396,99400.0
2012-03-08 14:20:00,39.2,39.22,39.19,39.21,86800.0,29.1396,29.1545,29.1322,29.1471,86800.0
2012-03-08 14:30:00,39.21,39.24,39.2,39.21,77300.0,29.1471,29.1694,29.1396,29.1471,77300.0
2012-03-08 14:40:00,39.21,39.22,39.18,39.18,55000.0,29.1471,29.1545,29.1248,29.1248,55000.0
2012-03-08 14:50:00,39.19,39.28,39.18,39.28,171000.0,29.1322,29.1991,29.1248,29.1991,171000.0
2012-03-08 15:00:00,39.28,39.28,39.25,39.26,112100.0,29.1991,29.1991,29.1768,29.1842,112100.0
2012-03-08 15:10:00,39.25,39.28,39.25,39.26,54800.0,29.1768,29.1991,29.1768,29.1842,54800.0
2012-03-08 15:20:00,39.26,39.28,39.24,39.25,77400.0,29.1842,29.1991,29.1694,29.1768,77400.0
2012-03-08 15:30:00,39.25,39.27,39.21,39.21,132000.0,29.1768,29.1917,29.1471,29.1471,132000.0
2012-03-08 15:40:00,39.21,39.24,39.2,39.21,131600.0,29.1471,29.1694,29.1396,29.1471,131600.0
2012-03-08 15:50:00,39.2,39.24,39.17,39.2,345700.0,29.1396,29.1694,29.1173,29.1396,345700.0
2012-03-09 09:30:00,39.34,39.38,39.22,39.32,212800.0,29.2437,29.2734,29.1545,29.2288,212800.0
2012-03-09 09:40:00,39.32,39.5,39.32,39.4,204500.0,29.2288,29.3626,29.2288,29.2883,204500.0
2012-03-09 09:50:00,39.4,39.48,39.39,39.48,98000.0,29.2883,29.3478,29.2809,29.3478,98000.0
2012-03-09 10:00:00,39.47,39.51,39.45,39.45,152800.0,29.3403,29.3701,29.3255,29.3255,152800.0
2012-03-09 10:10:00,39.46,39.51,39.43,39.5,89200.0,29.3329,29.3701,29.3106,29.3626,89200.0
2012-03-09 10:20:00,39.51,39.51,39.47,39.5,153100.0,29.3701,29.3701,29.3403,29.3626,153100.0
2012-03-09 10:30:00,39.5,39.52,39.48,39.51,137800.0,29.3626,29.3775,29.3478,29.3701,137800.0
2012-03-09 10:40:00,39.51,39.55,39.51,39.55,85800.0,29.3701,29.3998,29.3701,29.3998,85800.0
2012-03-09 10:50:00,39.54,39.56,39.54,39.56,69200.0,29.3924,29.4072,29.3924,29.4072,69200.0
2012-03-09 11:00:00,39.56,39.59,39.55,39.58,192200.0,29.4072,29.4295,29.3998,29.4221,192200.0
2012-03-09 11:10:00,39.59,39.59,39.55,39.56,62900.0,29.4295,29.4295,29.3998,29.4072,62900.0
2012-03-09 11:20:00,39.56,39.56,39.51,39.52,63400.0,29.4072,29.4072,29.3701,29.3775,63400.0
2012-03-09 11:30:00,39.53,39.57,39.51,39.57,165700.0,29.3849,29.4147,29.3701,29.4147,165700.0
2012-03-09 11:40:00,39.57,39.61,39.56,39.59,169900.0,29.4147,29.4444,29.4072,29.4295,169900.0
2012-03-09 11:50:00,39.59,39.6,39.57,39.6,50900.0,29.4295,29.437,29.4147,29.437,50900.0
2012-03-09 12:00:00,39.6,39.6,39.55,39.56,46400.0,29.437,29.437,29.3998,29.4072,46400.0
2012-03-09 12:10:00,39.55,39.61,39.55,39.59,133400.0,29.3998,29.4444,29.3998,29.4295,133400.0
2012-03-09 12:20:00,39.59,39.6,39.57,39.58,44100.0,29.4295,29.437,29.4147,29.4221,44100.0
2012-03-09 12:30:00,39.57,39.58,39.57,39.57,36400.0,29.4147,29.4221,29.4147,29.4147,36400.0
2012-03-09 12:40:00,39.58,39.61,39.57,39.58,114000.0,29.4221,29.4444,29.4147,29.4221,114000.0
2012-03-09 12:50:00,39.59,39.6,39.56,39.57,50200.0,29.4295,29.437,29.4072,29.4147,50200.0
2012-03-09 13:00:00,39.56,39.59,39.55,39.59,40300.0,29.4072,29.4295,29.3998,29.4295,40300.0
2012-03-09 13:10:00,39.59,39.61,39.58,39.59,69800.0,29.4295,29.4444,29.4221,29.4295,69800.0
2012-03-09 13:20:00,39.59,39.59,39.56,39.57,30400.0,29.4295,29.4295,29.4072,29.4147,30400.0
2012-03-09 13:30:00,39.56,39.58,39.56,39.58,47000.0,29.4072,29.4221,29.4072,29.4221,47000.0
2012-03-09 13:40:00,39.57,39.58,39.55,39.56,69700.0,29.4147,29.4221,29.3998,29.4072,69700.0
2012-03-09 13:50:00,39.57,39.58,39.54,39.55,80200.0,29.4147,29.4221,29.3924,29.3998,80200.0
2012-03-09 14:00:00,39.55,39.57,39.54,39.54,72400.0,29.3998,29.4147,29.3924,29.3924,72400.0
2012-03-09 14:10:00,39.54,39.56,39.53,39.53,67800.0,29.3924,29.4072,29.3849,29.3849,67800.0
2012-03-09 14:20:00,39.53,39.54,39.53,39.53,23900.0,29.3849,29.3924,29.3849,29.3849,23900.0
2012-03-09 14:30:00,39.54,39.54,39.49,39.49,120300.0,29.3924,29.3924,29.3552,29.3552,120300.0
2012-03-09 14:40:00,39.49,39.5,39.47,39.5,71700.0,29.3552,29.3626,29.3403,29.3626,71700.0
2012-03-09 14:50:00,39.49,39.5,39.42,39.45,120600.0,29.3552,29.3626,29.3032,29.3255,120600.0
2012-03-09 15:00:00,39.46,39.51,39.45,39.5,117900.0,29.3329,29.3701,29.3255,29.3626,117900.0
2012-03-09 15:10:00,39.5,39.5,39.49,39.5,52600.0,29.3626,29.3626,29.3552,29.3626,52600.0
2012-03-09 15:20:00,39.5,39.52,39.49,39.5,120600.0,29.3626,29.3775,29.3552,29.3626,120600.0
2012-03-09 15:30:00,39.5,39.54,39.48,39.52,211600.0,29.3626,29.3924,29.3478,29.3775,211600.0
2012-03-09 15:40:00,39.53,39.55,39.51,39.53,319000.0,29.3849,29.3998,29.3701,29.3849,319000.0
2012-03-09 15:50:00,39.52,39.57,39.48,39.56,659800.0,29.3775,29.4147,29.3478,29.4072,659800.0
2012-03-12 09:30:00,39.6,39.7,39.56,39.68,159000.0,29.437,29.5113,29.4072,29.4964,159000.0
2012-03-12 09:40:00,39.68,39.72,39.66,39.69,104900.0,29.4964,29.5262,29.4816,29.5039,104900.0
2012-03-12 09:50:00,39.69,39.75,39.69,39.74,156500.0,29.5039,29.5485,29.5039,29.541,156500.0
2012-03-12 10:00:00,39.73,39.78,39.7,39.7,144000.0,29.5336,29.5708,29.5113,29.5113,144000.0
2012-03-12 10:10:00,39.7,39.76,39.68,39.74,198100.0,29.5113,29.5559,29.4964,29.541,198100.0
2012-03-12 10:20:00,39.73,39.75,39.69,39.69,156600.0,29.5336,29.5485,29.5039,29.5039,156600.0
2012-03-12 10:30:00,39.69,39.73,39.66,39.69,138900.0,29.5039,29.5336,29.4816,29.5039,138900.0
2012-03-12 10:40:00,39.7,39.74,39.65,39.67,180200.0,29.5113,29.541,29.4741,29.489,180200.0
2012-03-12 10:50:00,39.67,39.74,39.66,39.71,95000.0,29.489,29.541,29.4816,29.5187,95000.0
2012-03-12 11:00:00,39.71,39.74,39.69,39.7,117000.0,29.5187,29.541,29.5039,29.5113,117000.0
2012-03-12 11:10:00,39.71,39.75,39.7,39.74,66800.0,29.5187,29.5485,29.5113,29.541,66800.0
2012-03-12 11:20:00,39.74,39.76,39.69,39.76,187000.0,29.541,29.5559,29.5039,29.5559,187000.0
2012-03-12 11:30:00,39.76,39.76,39.73,39.75,192300.0,29.5559,29.5559,29.5336,29.5485,192300.0
2012-03-12 11:40:00,39.74,39.75,39.72,39.74,64800.0,29.541,29.5485,29.5262,29.541,64800.0
2012-03-12 11:50:00,39.73,39.75,39.7,39.71,91900.0,29.5336,29.5485,29.5113,29.5187,91900.0
2012-03-12 12:00:00,39.7,39.75,39.68,39.73,87400.0,29.5113,29.5485,29.4964,29.5336,87400.0
2012-03-12 12:10:00,39.73,39.77,39.73,39.75,45600.0,29.5336,29.5633,29.5336,29.5485,45600.0
2012-03-12 12:20:00,39.76,39.76,39.72,39.74,70900.0,29.5559,29.5559,29.5262,29.541,70900.0
2012-03-12 12:30:00,39.74,39.77,39.72,39.77,82000.0,29.541,29.5633,29.5262,29.5633,82000.0
2012-03-12 12:40:00,39.77,39.77,39.74,39.76,57900.0,29.5633,29.5633,29.541,29.5559,57900.0
2012-03-12 12:50:00,39.76,39.76,39.73,39.75,43700.0,29.5559,29.5559,29.5336,29.5485,43700.0
2012-03-12 13:00:00,39.75,39.76,39.73,39.74,46700.0,29.5485,29.5559,29.5336,29.541,46700.0
2012-03-12 13:10:00,39.74,39.76,39.73,39.76,66600.0,29.541,29.5559,29.5336,29.5559,66600.0
2012-03-12 13:20:00,39.76,39.77,39.75,39.76,47100.0,29.5559,29.5633,29.5485,29.5559,47100.0
2012-03-12 13:30:00,39.76,39.77,39.74,39.76,80100.0,29.5559,29.5633,29.541,29.5559,80100.0
2012-03-12 13:40:00,39.75,39.77,39.74,39.77,59000.0,29.5485,29.5633,29.541,29.5633,59000.0
2012-03-12 13:50:00,39.77,39.77,39.75,39.76,53100.0,29.5633,29.5633,29.5485,29.5559,53100.0
2012-03-12 14:00:00,39.75,39.76,39.74,39.75,39000.0,29.5485,29.5559,29.541,29.5485,39000.0
2012-03-12 14:10:00,39.75,39.77,39.74,39.76,79000.0,29.5485,29.5633,29.541,29.5559,79000.0
2012-03-12 14:20:00,39.76,39.76,39.74,39.75,40200.0,29.5559,29.5559,29.541,29.5485,40200.0
2012-03-12 14:30:00,39.75,39.75,39.74,39.75,49700.0,29.5485,29.5485,29.541,29.5485,49700.0
2012-03-12 14:40:00,39.75,39.77,39.74,39.77,104600.0,29.5485,29.5633,29.541,29.5633,104600.0
2012-03-12 14:50:00,39.77,39.77,39.74,39.77,87400.0,29.5633,29.5633,29.541,29.5633,87400.0
2012-03-12 15:00:00,39.77,39.77,39.76,39.76,38700.0,29.5633,29.5633,29.5559,29.5559,38700.0
2012-03-12 15:10:00,39.77,39.78,39.76,39.78,67000.0,29.5633,29.5708,29.5559,29.5708,67000.0
2012-03-12 15:20:00,39.77,39.81,39.77,39.81,185100.0,29.5633,29.5931,29.5633,29.5931,185100.0
2012-03-12 15:30:00,39.8,39.81,39.77,39.78,155600.0,29.5856,29.5931,29.5633,29.5708,155600.0
2012-03-12 15:40:00,39.77,39.82,39.76,39.78,253500.0,29.5633,29.6005,29.5559,29.5708,253500.0
2012-03-12 15:50:00,39.78,39.81,39.78,39.79,341700.0,29.5708,29.5931,29.5708,29.5782,341700.0
2012-03-13 09:30:00,39.86,39.89,39.82,39.88,154200.0,29.6302,29.6525,29.6005,29.6451,154200.0
2012-03-13 09:40:00,39.88,39.89,39.84,39.86,104600.0,29.6451,29.6525,29.6154,29.6302,104600.0
2012-03-13 09:50:00,39.86,39.9,39.86,39.9,89200.0,29.6302,29.66,29.6302,29.66,89200.0
2012-03-13 10:00:00,39.9,39.9,39.86,39.87,97300.0,29.66,29.66,29.6302,29.6377,97300.0
2012-03-13 10:10:00,39.87,39.88,39.82,39.87,88100.0,29.6377,29.6451,29.6005,29.6377,88100.0
2012-03-13 10:20:00,39.86,39.89,39.84,39.87,112500.0,29.6302,29.6525,29.6154,29.6377,112500.0
2012-03-13 10:30:00,39.87,39.9,39.86,39.89,95100.0,29.6377,29.66,29.6302,29.6525,95100.0
2012-03-13 10:40:00,39.89,39.9,39.88,39.89,53000.0,29.6525,29.66,29.6451,29.6525,53000.0
2012-03-13 10:50:00,39.88,39.91,39.85,39.87,85200.0,29.6451,29.6674,29.6228,29.6377,85200.0
2012-03-13 11:00:00,39.87,39.9,39.87,39.88,57900.0,29.6377,29.66,29.6377,29.6451,57900.0
2012-03-13 11:10:00,39.89,39.9,39.86,39.87,72700.0,29.6525,29.66,29.6302,29.6377,72700.0
2012-03-13 11:20:00,39.87,39.89,39.86,39.88,69000.0,29.6377,29.6525,29.6302,29.6451,69000.0
2012-03-13 11:30:00,39.87,39.89,39.85,39.87,93700.0,29.6377,29.6525,29.6228,29.6377,93700.0
2012-03-13 11:40:00,39.87,39.89,39.86,39.88,92000.0,29.6377,29.6525,29.6302,29.6451,92000.0
2012-03-13 11:50:00,39.88,39.88,39.82,39.88,83400.0,29.6451,29.6451,29.6005,29.6451,83400.0
2012-03-13 12:00:00,39.88,39.9,39.87,39.88,58200.0,29.6451,29.66,29.6377,29.6451,58200.0
2012-03-13 12:10:00,39.89,39.9,39.88,39.89,65300.0,29.6525,29.66,29.6451,29.6525,65300.0
2012-03-13 12:20:00,39.89,39.9,39.88,39.89,47300.0,29.6525,29.66,29.6451,29.6525,47300.0
2012-03-13 12:30:00,39.89,39.89,39.86,39.88,53100.0,29.6525,29.6525,29.6302,29.6451,53100.0
2012-03-13 12:40:00,39.87,39.9,39.87,39.9,64600.0,29.6377,29.66,29.6377,29.66,64600.0
2012-03-13 12:50:00,39.9,39.9,39.88,39.89,80800.0,29.66,29.66,29.6451,29.6525,80800.0
2012-03-13 13:00:00,39.89,39.91,39.87,39.88,117800.0,29.6525,29.6674,29.6377,29.6451,117800.0
2012-03-13 13:10:00,39.88,39.9,39.87,39.9,46400.0,29.6451,29.66,29.6377,29.66,46400.0
2012-03-13 13:20:00,39.9,39.94,39.88,39.92,66400.0,29.66,29.6897,29.6451,29.6748,66400.0
2012-03-13 13:30:00,39.92,39.92,39.91,39.92,27100.0,29.6748,29.6748,29.6674,29.6748,27100.0
2012-03-13 13:40:00,39.92,39.93,39.91,39.93,23500.0,29.6748,29.6823,29.6674,29.6823,23500.0
2012-03-13 13:50:00,39.92,39.94,39.92,39.94,48800.0,29.6748,29.6897,29.6748,29.6897,48800.0
2012-03-13 14:00:00,39.93,39.97,39.93,39.97,55400.0,29.6823,29.712,29.6823,29.712,55400.0
2012-03-13 14:10:00,39.97,40.03,39.96,40.0,164800.0,29.712,29.7566,29.7046,29.7343,164800.0
2012-03-13 14:20:00,39.99,40.05,39.95,39.96,223900.0,29.7269,29.7715,29.6971,29.7046,223900.0
2012-03-13 14:30:00,39.97,39.98,39.93,39.97,61000.0,29.712,29.7194,29.6823,29.712,61000.0
2012-03-13 14:40:00,39.96,40.0,39.91,39.91,80400.0,29.7046,29.7343,29.6674,29.6674,80400.0
2012-03-13 14:50:00,39.91,39.95,39.9,39.95,87900.0,29.6674,29.6971,29.66,29.6971,87900.0
2012-03-13 15:00:00,39.96,40.07,39.96,40.05,168100.0,29.7046,29.7863,29.7046,29.7715,168100.0
2012-03-13 15:10:00,40.06,40.1,40.04,40.07,153400.0,29.7789,29.8086,29.764,29.7863,153400.0
2012-03-13 15:20:00,40.07,40.13,40.05,40.09,240100.0,29.7863,29.8309,29.7715,29.8012,240100.0
2012-03-13 15:30:00,40.1,40.13,40.08,40.13,228300.0,29.8086,29.8309,29.7938,29.8309,228300.0
2012-03-13 15:40:00,40.13,40.16,40.11,40.16,262800.0,29.8309,29.8532,29.8161,29.8532,262800.0
2012-03-13 15:50:00,40.16,40.22,40.15,40.18,599800.0,29.8532,29.8978,29.8458,29.8681,599800.0
2012-03-14 09:30:00,40.16,40.3,40.15,40.29,196300.0,29.8532,29.9573,29.8458,29.9499,196300.0
2012-03-14 09:40:00,40.29,40.32,40.25,40.3,165800.0,29.9499,29.9722,29.9201,29.9573,165800.0
2012-03-14 09:50:00,40.3,40.31,40.24,40.24,132600.0,29.9573,29.9647,29.9127,29.9127,132600.0
2012-03-14 10:00:00,40.24,40.24,40.19,40.22,161300.0,29.9127,29.9127,29.8755,29.8978,161300.0
2012-03-14 10:10:00,40.22,40.25,40.2,40.23,203000.0,29.8978,29.9201,29.883,29.9053,203000.0
2012-03-14 10:20:00,40.23,40.32,40.22,40.28,137300.0,29.9053,29.9722,29.8978,29.9424,137300.0
2012-03-14 10:30:00,40.28,40.33,40.28,40.32,70600.0,29.9424,29.9796,29.9424,29.9722,70600.0
2012-03-14 10:40:00,40.32,40.35,40.31,40.34,87600.0,29.9722,29.9945,29.9647,29.987,87600.0
2012-03-14 10:50:00,40.33,40.36,40.31,40.33,241700.0,29.9796,30.0019,29.9647,29.9796,241700.0
2012-03-14 11:00:00,40.33,40.38,40.3,40.36,154200.0,29.9796,30.0168,29.9573,30.0019,154200.0
2012-03-14 11:10:00,40.36,40.37,40.34,40.36,188300.0,30.0019,30.0093,29.987,30.0019,188300.0
2012-03-14 11:20:00,40.37,40.4,40.34,40.35,89700.0,30.0093,30.0316,29.987,29.9945,89700.0
2012-03-14 11:30:00,40.35,40.39,40.33,40.37,135900.0,29.9945,30.0242,29.9796,30.0093,135900.0
2012-03-14 11:40:00,40.37,40.42,40.36,40.41,91800.0,30.0093,30.0465,30.0019,30.0391,91800.0
2012-03-14 11:50:00,40.4,40.43,40.39,40.43,91300.0,30.0316,30.054,30.0242,30.054,91300.0
2012-03-14 12:00:00,40.43,40.45,40.4,40.41,106500.0,30.054,30.0688,30.0316,30.0391,106500.0
2012-03-14 12:10:00,40.41,40.41,40.37,40.37,102300.0,30.0391,30.0391,30.0093,30.0093,102300.0
2012-03-14 12:20:00,40.37,40.38,40.35,40.35,70400.0,30.0093,30.0168,29.9945,29.9945,70400.0
2012-03-14 12:30:00,40.35,40.38,40.34,40.35,104400.0,29.9945,30.0168,29.987,29.9945,104400.0
2012-03-14 12:40:00,40.35,40.36,40.3,40.34,71100.0,29.9945,30.0019,29.9573,29.987,71100.0
2012-03-14 12:50:00,40.34,40.36,40.33,40.34,33100.0,29.987,30.0019,29.9796,29.987,33100.0
2012-03-14 13:00:00,40.35,40.37,40.31,40.32,48600.0,29.9945,30.0093,29.9647,29.9722,48600.0
2012-03-14 13:10:00,40.32,40.36,40.32,40.33,112600.0,29.9722,30.0019,29.9722,29.9796,112600.0
2012-03-14 13:20:00,40.33,40.37,40.31,40.31,67800.0,29.9796,30.0093,29.9647,29.9647,67800.0
2012-03-14 13:30:00,40.31,40.31,40.27,40.28,57100.0,29.9647,29.9647,29.935,29.9424,57100.0
2012-03-14 13:40:00,40.29,40.29,40.2,40.23,117200.0,29.9499,29.9499,29.883,29.9053,117200.0
2012-03-14 13:50:00,40.22,40.26,40.19,40.2,53200.0,29.8978,29.9276,29.8755,29.883,53200.0
2012-03-14 14:00:00,40.2,40.25,40.2,40.21,70800.0,29.883,29.9201,29.883,29.8904,70800.0
2012-03-14 14:10:00,40.21,40.26,40.19,40.26,66600.0,29.8904,29.9276,29.8755,29.9276,66600.0
2012-03-14 14:20:00,40.25,40.26,40.22,40.23,41600.0,29.9201,29.9276,29.8978,29.9053,41600.0
2012-03-14 14:30:00,40.22,40.24,40.2,40.22,78600.0,29.8978,29.9127,29.883,29.8978,78600.0
2012-03-14 14:40:00,40.22,40.26,40.21,40.24,90100.0,29.8978,29.9276,29.8904,29.9127,90100.0
2012-03-14 14:50:00,40.24,40.24,40.21,40.21,30800.0,29.9127,29.9127,29.8904,29.8904,30800.0
2012-03-14 15:00:00,40.22,40.22,40.19,40.22,66600.0,29.8978,29.8978,29.8755,29.8978,66600.0
2012-03-14 15:10:00,40.22,40.24,40.19,40.19,72600.0,29.8978,29.9127,29.8755,29.8755,72600.0
2012-03-14 15:20:00,40.19,40.24,40.19,40.24,81700.0,29.8755,29.9127,29.8755,29.9127,81700.0
2012-03-14 15:30:00,40.23,40.24,40.22,40.23,63900.0,29.9053,29.9127,29.8978,29.9053,63900.0
2012-03-14 15:40:00,40.22,40.27,40.22,40.27,132800.0,29.8978,29.935,29.8978,29.935,132800.0
2012-03-14 15:50:00,40.27,40.27,40.23,40.25,356400.0,29.935,29.935,29.9053,29.9201,356400.0
2012-03-15 09:30:00,40.24,40.39,40.23,40.25,145600.0,29.9127,30.0242,29.9053,29.9201,145600.0
2012-03-15 09:40:00,40.24,40.26,40.15,40.2,131200.0,29.9127,29.9276,29.8458,29.883,131200.0
2012-03-15 09:50:00,40.2,40.21,40.06,40.07,105800.0,29.883,29.8904,29.7789,29.7863,105800.0
2012-03-15 10:00:00,40.06,40.19,40.06,40.12,193500.0,29.7789,29.8755,29.7789,29.8235,193500.0
2012-03-15 10:10:00,40.12,40.2,40.12,40.17,143700.0,29.8235,29.883,29.8235,29.8607,143700.0
2012-03-15 10:20:00,40.17,40.26,40.16,40.23,97700.0,29.8607,29.9276,29.8532,29.9053,97700.0
2012-03-15 10:30:00,40.23,40.23,40.17,40.19,91900.0,29.9053,29.9053,29.8607,29.8755,91900.0
2012-03-15 10:40:00,40.19,40.23,40.17,40.18,68800.0,29.8755,29.9053,29.8607,29.8681,68800.0
2012-03-15 10:50:00,40.18,40.23,40.17,40.19,94100.0,29.8681,29.9053,29.8607,29.8755,94100.0
2012-03-15 11:00:00,40.2,40.2,40.17,40.2,67700.0,29.883,29.883,29.8607,29.883,67700.0
2012-03-15 11:10:00,40.2,40.25,40.18,40.18,115700.0,29.883,29.9201,29.8681,29.8681,115700.0
2012-03-15 11:20:00,40.18,40.22,40.17,40.2,78600.0,29.8681,29.8978,29.8607,29.883,78600.0
2012-03-15 11:30:00,40.2,40.23,40.19,40.21,57000.0,29.883,29.9053,29.8755,29.8904,57000.0
2012-03-15 11:40:00,40.21,40.27,40.2,40.27,47700.0,29.8904,29.935,29.883,29.935,47700.0
2012-03-15 11:50:00,40.27,40.33,40.26,40.33,98100.0,29.935,29.9796,29.9276,29.9796,98100.0
2012-03-15 12:00:00,40.32,40.34,40.29,40.33,69500.0,29.9722,29.987,29.9499,29.9796,69500.0
2012-03-15 12:10:00,40.33,40.33,40.28,40.33,61400.0,29.9796,29.9796,29.9424,29.9796,61400.0
2012-03-15 12:20:00,40.33,40.41,40.32,40.39,104800.0,29.9796,30.0391,29.9722,30.0242,104800.0
2012-03-15 12:30:00,40.39,40.39,40.33,40.33,25300.0,30.0242,30.0242,29.9796,29.9796,25300.0
2012-03-15 12:40:00,40.34,40.36,40.33,40.34,37700.0,29.987,30.0019,29.9796,29.987,37700.0
2012-03-15 12:50:00,40.33,40.34,40.3,40.3,33100.0,29.9796,29.987,29.9573,29.9573,33100.0
2012-03-15 13:00:00,40.3,40.32,40.3,40.32,53900.0,29.9573,29.9722,29.9573,29.9722,53900.0
2012-03-15 13:10:00,40.32,40.35,40.32,40.35,36100.0,29.9722,29.9945,29.9722,29.9945,36100.0
2012-03-15 13:20:00,40.36,40.36,40.3,40.3,46000.0,30.0019,30.0019,29.9573,29.9573,46000.0
2012-03-15 13:30:00,40.3,40.32,40.29,40.32,49700.0,29.9573,29.9722,29.9499,29.9722,49700.0
2012-03-15 13:40:00,40.32,40.33,40.3,40.33,61000.0,29.9722,29.9796,29.9573,29.9796,61000.0
2012-03-15 13:50:00,40.33,40.33,40.28,40.3,52600.0,29.9796,29.9796,29.9424,29.9573,52600.0
2012-03-15 14:00:00,40.29,40.32,40.29,40.32,46600.0,29.9499,29.9722,29.9499,29.9722,46600.0
2012-03-15 14:10:00,40.32,40.32,40.29,40.31,97700.0,29.9722,29.9722,29.9499,29.9647,97700.0
2012-03-15 14:20:00,40.31,40.31,40.3,40.3,33900.0,29.9647,29.9647,29.9573,29.9573,33900.0
2012-03-15 14:30:00,40.3,40.31,40.28,40.29,62900.0,29.9573,29.9647,29.9424,29.9499,62900.0
2012-03-15 14:40:00,40.28,40.29,40.26,40.27,48800.0,29.9424,29.9499,29.9276,29.935,48800.0
2012-03-15 14:50:00,40.27,40.3,40.27,40.29,38400.0,29.935,29.9573,29.935,29.9499,38400.0
2012-03-15 15:00:00,40.28,40.29,40.27,40.27,26700.0,29.9424,29.9499,29.935,29.935,26700.0
2012-03-15 15:10:00,40.28,40.28,40.24,40.24,92800.0,29.9424,29.9424,29.9127,29.9127,92800.0
2012-03-15 15:20:00,40.25,40.26,40.24,40.26,81100.0,29.9201,29.9276,29.9127,29.9276,81100.0
2012-03-15 15:30:00,40.26,40.29,40.26,40.28,106800.0,29.9276,29.9499,29.9276,29.9424,106800.0
2012-03-15 15:40:00,40.28,40.28,40.22,40.24,155200.0,29.9424,29.9424,29.8978,29.9127,155200.0
2012-03-15 15:50:00,40.25,40.29,40.25,40.27,344900.0,29.9201,29.9499,29.9201,29.935,344900.0
2012-03-16 09:30:00,40.3,40.44,40.24,40.29,1415600.0,29.9573,30.0614,29.9127,29.9499,1415600.0
2012-03-16 09:40:00,40.29,40.35,40.28,40.32,104500.0,29.9499,29.9945,29.9424,29.9722,104500.0
2012-03-16 09:50:00,40.33,40.34,40.27,40.3,76800.0,29.9796,29.987,29.935,29.9573,76800.0
2012-03-16 10:00:00,40.3,40.3,40.27,40.3,79900.0,29.9573,29.9573,29.935,29.9573,79900.0
2012-03-16 10:10:00,40.29,40.35,40.27,40.3,189200.0,29.9499,29.9945,29.935,29.9573,189200.0
2012-03-16 10:20:00,40.29,40.34,40.29,40.33,61900.0,29.9499,29.987,29.9499,29.9796,61900.0
2012-03-16 10:30:00,40.32,40.33,40.26,40.27,135400.0,29.9722,29.9796,29.9276,29.935,135400.0
2012-03-16 10:40:00,40.28,40.29,40.22,40.27,77600.0,29.9424,29.9499,29.8978,29.935,77600.0
2012-03-16 10:50:00,40.27,40.28,40.21,40.21,59900.0,29.935,29.9424,29.8904,29.8904,59900.0
2012-03-16 11:00:00,40.22,40.23,40.17,40.17,123100.0,29.8978,29.9053,29.8607,29.8607,123100.0
2012-03-16 11:10:00,40.18,40.18,40.11,40.11,108900.0,29.8681,29.8681,29.8161,29.8161,108900.0
2012-03-16 11:20:00,40.12,40.16,40.1,40.11,116800.0,29.8235,29.8532,29.8086,29.8161,116800.0
2012-03-16 11:30:00,40.11,40.12,40.06,40.1,79900.0,29.8161,29.8235,29.7789,29.8086,79900.0
2012-03-16 11:40:00,40.1,40.11,40.07,40.11,51500.0,29.8086,29.8161,29.7863,29.8161,51500.0
2012-03-16 11:50:00,40.12,40.17,40.09,40.1,98500.0,29.8235,29.8607,29.8012,29.8086,98500.0
2012-03-16 12:00:00,40.09,40.16,40.08,40.15,39300.0,29.8012,29.8532,29.7938,29.8458,39300.0
2012-03-16 12:10:00,40.16,40.17,40.12,40.12,39000.0,29.8532,29.8607,29.8235,29.8235,39000.0
2012-03-16 12:20:00,40.13,40.17,40.12,40.14,87900.0,29.8309,29.8607,29.8235,29.8384,87900.0
2012-03-16 12:30:00,40.15,40.16,40.12,40.14,98300.0,29.8458,29.8532,29.8235,29.8384,98300.0
2012-03-16 12:40:00,40.14,40.16,40.11,40.12,59300.0,29.8384,29.8532,29.8161,29.8235,59300.0
2012-03-16 12:50:00,40.13,40.14,40.1,40.12,31400.0,29.8309,29.8384,29.8086,29.8235,31400.0
2012-03-16 13:00:00,40.13,40.15,40.1,40.1,51100.0,29.8309,29.8458,29.8086,29.8086,51100.0
2012-03-16 13:10:00,40.1,40.12,40.05,40.08,109700.0,29.8086,29.8235,29.7715,29.7938,109700.0
2012-03-16 13:20:00,40.08,40.09,40.07,40.09,30000.0,29.7938,29.8012,29.7863,29.8012,30000.0
2012-03-16 13:30:00,40.08,40.11,40.07,40.11,37000.0,29.7938,29.8161,29.7863,29.8161,37000.0
2012-03-16 13:40:00,40.11,40.12,40.08,40.1,32900.0,29.8161,29.8235,29.7938,29.8086,32900.0
2012-03-16 13:50:00,40.1,40.12,40.06,40.08,57400.0,29.8086,29.8235,29.7789,29.7938,57400.0
2012-03-16 14:00:00,40.07,40.08,40.03,40.05,118800.0,29.7863,29.7938,29.7566,29.7715,118800.0
2012-03-16 14:10:00,40.05,40.05,40.04,40.05,28000.0,29.7715,29.7715,29.764,29.7715,28000.0
2012-03-16 14:20:00,40.05,40.05,39.99,39.99,134800.0,29.7715,29.7715,29.7269,29.7269,134800.0
2012-03-16 14:30:00,39.99,40.01,39.99,40.01,55200.0,29.7269,29.7417,29.7269,29.7417,55200.0
2012-03-16 14:40:00,40.0,40.01,39.99,40.0,75500.0,29.7343,29.7417,29.7269,29.7343,75500.0
2012-03-16 14:50:00,40.0,40.0,39.97,39.99,65200.0,29.7343,29.7343,29.712,29.7269,65200.0
2012-03-16 15:00:00,39.99,40.0,39.98,40.0,52500.0,29.7269,29.7343,29.7194,29.7343,52500.0
2012-03-16 15:10:00,40.0,40.0,39.95,39.97,185900.0,29.7343,29.7343,29.6971,29.712,185900.0
2012-03-16 15:20:00,39.96,40.05,39.96,40.04,244200.0,29.7046,29.7715,29.7046,29.764,244200.0
2012-03-16 15:30:00,40.04,40.1,39.99,40.1,195700.0,29.764,29.8086,29.7269,29.8086,195700.0
2012-03-16 15:40:00,40.1,40.16,40.09,40.14,372800.0,29.8086,29.8532,29.8012,29.8384,372800.0
2012-03-16 15:50:00,40.14,40.2,40.1,40.2,787800.0,29.8384,29.883,29.8086,29.883,787800.0
2012-03-19 09:30:00,40.05,40.08,39.92,40.05,132900.0,29.7715,29.7938,29.6748,29.7715,132900.0
2012-03-19 09:40:00,40.06,40.14,39.98,40.13,104800.0,29.7789,29.8384,29.7194,29.8309,104800.0
2012-03-19 09:50:00,40.13,40.21,40.08,40.2,130300.0,29.8309,29.8904,29.7938,29.883,130300.0
2012-03-19 10:00:00,40.2,40.29,40.19,40.29,122800.0,29.883,29.9499,29.8755,29.9499,122800.0
2012-03-19 10:10:00,40.3,40.32,40.19,40.22,92900.0,29.9573,29.9722,29.8755,29.8978,92900.0
2012-03-19 10:20:00,40.22,40.27,40.22,40.22,70600.0,29.8978,29.935,29.8978,29.8978,70600.0
2012-03-19 10:30:00,40.22,40.26,40.19,40.26,51300.0,29.8978,29.9276,29.8755,29.9276,51300.0
2012-03-19 10:40:00,40.25,40.29,40.25,40.27,66400.0,29.9201,29.9499,29.9201,29.935,66400.0
2012-03-19 10:50:00,40.27,40.27,40.24,40.25,55100.0,29.935,29.935,29.9127,29.9201,55100.0
2012-03-19 11:00:00,40.25,40.29,40.23,40.28,85800.0,29.9201,29.9499,29.9053,29.9424,85800.0
2012-03-19 11:10:00,40.28,40.28,40.21,40.24,41500.0,29.9424,29.9424,29.8904,29.9127,41500.0
2012-03-19 11:20:00,40.24,40.29,40.23,40.28,70300.0,29.9127,29.9499,29.9053,29.9424,70300.0
2012-03-19 11:30:00,40.28,40.29,40.26,40.29,52800.0,29.9424,29.9499,29.9276,29.9499,52800.0
2012-03-19 11:40:00,40.29,40.33,40.26,40.33,84500.0,29.9499,29.9796,29.9276,29.9796,84500.0
2012-03-19 11:50:00,40.33,40.34,40.3,40.33,116500.0,29.9796,29.987,29.9573,29.9796,116500.0
2012-03-19 12:00:00,40.32,40.33,40.29,40.31,65300.0,29.9722,29.9796,29.9499,29.9647,65300.0
2012-03-19 12:10:00,40.3,40.32,40.29,40.3,53000.0,29.9573,29.9722,29.9499,29.9573,53000.0
2012-03-19 12:20:00,40.3,40.35,40.3,40.34,108500.0,29.9573,29.9945,29.9573,29.987,108500.0
2012-03-19 12:30:00,40.34,40.38,40.33,40.38,164600.0,29.987,30.0168,29.9796,30.0168,164600.0
2012-03-19 12:40:00,40.38,40.4,40.3,40.32,177200.0,30.0168,30.0316,29.9573,29.9722,177200.0
2012-03-19 12:50:00,40.32,40.32,40.31,40.32,27600.0,29.9722,29.9722,29.9647,29.9722,27600.0
2012-03-19 13:00:00,40.31,40.32,40.29,40.3,55700.0,29.9647,29.9722,29.9499,29.9573,55700.0
2012-03-19 13:10:00,40.3,40.37,40.29,40.31,521700.0,29.9573,30.0093,29.9499,29.9647,521700.0
2012-03-19 13:20:00,40.31,40.36,40.29,40.32,186100.0,29.9647,30.0019,29.9499,29.9722,186100.0
2012-03-19 13:30:00,40.32,40.34,40.31,40.33,41600.0,29.9722,29.987,29.9647,29.9796,41600.0
2012-03-19 13:40:00,40.33,40.33,40.31,40.32,32000.0,29.9796,29.9796,29.9647,29.9722,32000.0
2012-03-19 13:50:00,40.32,40.37,40.32,40.36,45100.0,29.9722,30.0093,29.9722,30.0019,45100.0
2012-03-19 14:00:00,40.37,40.37,40.34,40.36,34300.0,30.0093,30.0093,29.987,30.0019,34300.0
2012-03-19 14:10:00,40.35,40.38,40.35,40.37,32800.0,29.9945,30.0168,29.9945,30.0093,32800.0
2012-03-19 14:20:00,40.37,40.39,40.36,40.36,40100.0,30.0093,30.0242,30.0019,30.0019,40100.0
2012-03-19 14:30:00,40.37,40.4,40.36,40.39,66100.0,30.0093,30.0316,30.0019,30.0242,66100.0
2012-03-19 14:40:00,40.4,40.4,40.39,40.39,52700.0,30.0316,30.0316,30.0242,30.0242,52700.0
2012-03-19 14:50:00,40.39,40.4,40.36,40.37,183000.0,30.0242,30.0316,30.0019,30.0093,183000.0
2012-03-19 15:00:00,40.36,40.38,40.33,40.33,105300.0,30.0019,30.0168,29.9796,29.9796,105300.0
2012-03-19 15:10:00,40.33,40.37,40.33,40.36,53900.0,29.9796,30.0093,29.9796,30.0019,53900.0
2012-03-19 15:20:00,40.35,40.38,40.35,40.38,86900.0,29.9945,30.0168,29.9945,30.0168,86900.0
2012-03-19 15:30:00,40.38,40.39,40.37,40.38,83500.0,30.0168,30.0242,30.0093,30.0168,83500.0
2012-03-19 15:40:00,40.38,40.38,40.31,40.32,155700.0,30.0168,30.0168,29.9647,29.9722,155700.0
2012-03-19 15:50:00,40.32,40.33,40.3,40.33,239300.0,29.9722,29.9796,29.9573,29.9796,239300.0
2012-03-20 09:30:00,40.18,40.29,40.16,40.21,168600.0,29.8681,29.9499,29.8532,29.8904,168600.0
2012-03-20 09:40:00,40.2,40.26,40.19,40.23,69500.0,29.883,29.9276,29.8755,29.9053,69500.0
2012-03-20 09:50:00,40.23,40.25,40.16,40.17,147100.0,29.9053,29.9201,29.8532,29.8607,147100.0
2012-03-20 10:00:00,40.16,40.19,40.11,40.12,114900.0,29.8532,29.8755,29.8161,29.8235,114900.0
2012-03-20 10:10:00,40.13,40.13,40.07,40.07,61000.0,29.8309,29.8309,29.7863,29.7863,61000.0
2012-03-20 10:20:00,40.07,40.08,40.0,40.0,91400.0,29.7863,29.7938,29.7343,29.7343,91400.0
2012-03-20 10:30:00,40.0,40.02,39.98,39.99,70800.0,29.7343,29.7492,29.7194,29.7269,70800.0
2012-03-20 10:40:00,40.0,40.0,39.99,39.99,54100.0,29.7343,29.7343,29.7269,29.7269,54100.0
2012-03-20 10:50:00,40.0,40.02,39.95,39.97,129600.0,29.7343,29.7492,29.6971,29.712,129600.0
2012-03-20 11:00:00,39.96,40.02,39.92,39.93,133000.0,29.7046,29.7492,29.6748,29.6823,133000.0
2012-03-20 11:10:00,39.93,39.97,39.9,39.95,94500.0,29.6823,29.712,29.66,29.6971,94500.0
2012-03-20 11:20:00,39.95,39.96,39.91,39.95,94100.0,29.6971,29.7046,29.6674,29.6971,94100.0
2012-03-20 11:30:00,39.94,39.95,39.93,39.94,57100.0,29.6897,29.6971,29.6823,29.6897,57100.0
2012-03-20 11:40:00,39.94,39.99,39.93,39.98,76000.0,29.6897,29.7269,29.6823,29.7194,76000.0
2012-03-20 11:50:00,39.98,40.0,39.97,39.97,195300.0,29.7194,29.7343,29.712,29.712,195300.0
2012-03-20 12:00:00,39.98,40.0,39.97,40.0,83700.0,29.7194,29.7343,29.712,29.7343,83700.0
2012-03-20 12:10:00,39.99,40.03,39.99,40.02,27300.0,29.7269,29.7566,29.7269,29.7492,27300.0
2012-03-20 12:20:00,40.03,40.04,40.02,40.04,31100.0,29.7566,29.764,29.7492,29.764,31100.0
2012-03-20 12:30:00,40.04,40.05,40.03,40.03,63100.0,29.764,29.7715,29.7566,29.7566,63100.0
2012-03-20 12:40:00,40.04,40.04,40.02,40.03,50200.0,29.764,29.764,29.7492,29.7566,50200.0
2012-03-20 12:50:00,40.02,40.03,39.99,40.01,146100.0,29.7492,29.7566,29.7269,29.7417,146100.0
2012-03-20 13:00:00,40.01,40.03,40.0,40.03,114400.0,29.7417,29.7566,29.7343,29.7566,114400.0
2012-03-20 13:10:00,40.03,40.05,40.0,40.02,73900.0,29.7566,29.7715,29.7343,29.7492,73900.0
2012-03-20 13:20:00,40.02,40.02,40.01,40.01,27500.0,29.7492,29.7492,29.7417,29.7417,27500.0
2012-03-20 13:30:00,40.02,40.03,40.0,40.01,68100.0,29.7492,29.7566,29.7343,29.7417,68100.0
2012-03-20 13:40:00,40.01,40.03,40.0,40.03,29500.0,29.7417,29.7566,29.7343,29.7566,29500.0
2012-03-20 13:50:00,40.03,40.03,39.99,40.0,129500.0,29.7566,29.7566,29.7269,29.7343,129500.0
2012-03-20 14:00:00,40.01,40.05,40.0,40.05,57200.0,29.7417,29.7715,29.7343,29.7715,57200.0
2012-03-20 14:10:00,40.04,40.09,40.04,40.05,86400.0,29.764,29.8012,29.764,29.7715,86400.0
2012-03-20 14:20:00,40.06,40.07,40.05,40.07,34100.0,29.7789,29.7863,29.7715,29.7863,34100.0
2012-03-20 14:30:00,40.07,40.07,40.02,40.02,200800.0,29.7863,29.7863,29.7492,29.7492,200800.0
2012-03-20 14:40:00,40.03,40.03,39.98,39.99,188400.0,29.7566,29.7566,29.7194,29.7269,188400.0
2012-03-20 14:50:00,39.99,40.01,39.98,40.01,91800.0,29.7269,29.7417,29.7194,29.7417,91800.0
2012-03-20 15:00:00,40.01,40.03,40.0,40.03,57800.0,29.7417,29.7566,29.7343,29.7566,57800.0
2012-03-20 15:10:00,40.03,40.03,40.0,40.03,110600.0,29.7566,29.7566,29.7343,29.7566,110600.0
2012-03-20 15:20:00,40.03,40.05,40.01,40.01,71600.0,29.7566,29.7715,29.7417,29.7417,71600.0
2012-03-20 15:30:00,40.02,40.02,40.01,40.01,47400.0,29.7492,29.7492,29.7417,29.7417,47400.0
2012-03-20 15:40:00,40.02,40.04,40.0,40.0,172500.0,29.7492,29.764,29.7343,29.7343,172500.0
2012-03-20 15:50:00,40.0,40.02,40.0,40.01,328200.0,29.7343,29.7492,29.7343,29.7417,328200.0
2012-03-21 09:30:00,40.01,40.05,39.96,40.0,121200.0,29.7417,29.7715,29.7046,29.7343,121200.0
2012-03-21 09:40:00,40.0,40.09,39.99,40.07,60500.0,29.7343,29.8012,29.7269,29.7863,60500.0
2012-03-21 09:50:00,40.06,40.1,39.99,40.0,49900.0,29.7789,29.8086,29.7269,29.7343,49900.0
2012-03-21 10:00:00,40.0,40.1,39.99,40.07,90300.0,29.7343,29.8086,29.7269,29.7863,90300.0
2012-03-21 10:10:00,40.07,40.11,40.04,40.09,76900.0,29.7863,29.8161,29.764,29.8012,76900.0
2012-03-21 10:20:00,40.09,40.13,40.04,40.04,77600.0,29.8012,29.8309,29.764,29.764,77600.0
2012-03-21 10:30:00,40.04,40.11,40.03,40.11,68000.0,29.764,29.8161,29.7566,29.8161,68000.0
2012-03-21 10:40:00,40.12,40.12,40.01,40.03,95200.0,29.8235,29.8235,29.7417,29.7566,95200.0
2012-03-21 10:50:00,40.03,40.04,39.97,39.97,153700.0,29.7566,29.764,29.712,29.712,153700.0
2012-03-21 11:00:00,39.97,39.97,39.93,39.96,103700.0,29.712,29.712,29.6823,29.7046,103700.0
2012-03-21 11:10:00,39.96,39.97,39.95,39.95,36900.0,29.7046,29.712,29.6971,29.6971,36900.0
2012-03-21 11:20:00,39.95,39.97,39.95,39.97,45400.0,29.6971,29.712,29.6971,29.712,45400.0
2012-03-21 11:30:00,39.96,39.97,39.94,39.95,50700.0,29.7046,29.712,29.6897,29.6971,50700.0
2012-03-21 11:40:00,39.96,39.98,39.94,39.97,59100.0,29.7046,29.7194,29.6897,29.712,59100.0
2012-03-21 11:50:00,39.98,39.98,39.94,39.94,55000.0,29.7194,29.7194,29.6897,29.6897,55000.0
2012-03-21 12:00:00,39.95,39.95,39.94,39.94,48600.0,29.6971,29.6971,29.6897,29.6897,48600.0
2012-03-21 12:10:00,39.94,39.96,39.93,39.95,239900.0,29.6897,29.7046,29.6823,29.6971,239900.0
2012-03-21 12:20:00,39.95,39.96,39.93,39.94,83500.0,29.6971,29.7046,29.6823,29.6897,83500.0
2012-03-21 12:30:00,39.93,39.96,39.93,39.93,81200.0,29.6823,29.7046,29.6823,29.6823,81200.0
2012-03-21 12:40:00,39.93,39.93,39.85,39.86,139200.0,29.6823,29.6823,29.6228,29.6302,139200.0
2012-03-21 12:50:00,39.86,39.87,39.84,39.85,91600.0,29.6302,29.6377,29.6154,29.6228,91600.0
2012-03-21 13:00:00,39.86,39.86,39.85,39.86,39200.0,29.6302,29.6302,29.6228,29.6302,39200.0
2012-03-21 13:10:00,39.85,39.88,39.85,39.87,59700.0,29.6228,29.6451,29.6228,29.6377,59700.0
2012-03-21 13:20:00,39.88,39.88,39.84,39.84,68700.0,29.6451,29.6451,29.6154,29.6154,68700.0
2012-03-21 13:30:00,39.84,39.85,39.82,39.83,75900.0,29.6154,29.6228,29.6005,29.6079,75900.0
2012-03-21 13:40:00,39.83,39.85,39.8,39.81,86500.0,29.6079,29.6228,29.5856,29.5931,86500.0
2012-03-21 13:50:00,39.8,39.84,39.8,39.81,151800.0,29.5856,29.6154,29.5856,29.5931,151800.0
2012-03-21 14:00:00,39.81,39.86,39.81,39.85,80800.0,29.5931,29.6302,29.5931,29.6228,80800.0
2012-03-21 14:10:00,39.86,39.9,39.85,39.88,95000.0,29.6302,29.66,29.6228,29.6451,95000.0
2012-03-21 14:20:00,39.88,39.88,39.84,39.87,219300.0,29.6451,29.6451,29.6154,29.6377,219300.0
2012-03-21 14:30:00,39.87,39.88,39.83,39.86,210800.0,29.6377,29.6451,29.6079,29.6302,210800.0
2012-03-21 14:40:00,39.85,39.88,39.84,39.84,222500.0,29.6228,29.6451,29.6154,29.6154,222500.0
2012-03-21 14:50:00,39.85,39.9,39.84,39.9,125300.0,29.6228,29.66,29.6154,29.66,125300.0
2012-03-21 15:00:00,39.9,39.94,39.89,39.93,113400.0,29.66,29.6897,29.6525,29.6823,113400.0
2012-03-21 15:10:00,39.94,39.95,39.92,39.94,107100.0,29.6897,29.6971,29.6748,29.6897,107100.0
2012-03-21 15:20:00,39.94,39.95,39.93,39.93,109600.0,29.6897,29.6971,29.6823,29.6823,109600.0
2012-03-21 15:30:00,39.93,39.96,39.93,39.96,85200.0,29.6823,29.7046,29.6823,29.7046,85200.0
2012-03-21 15:40:00,39.96,39.97,39.93,39.94,199000.0,29.7046,29.712,29.6823,29.6897,199000.0
2012-03-21 15:50:00,39.93,39.95,39.91,39.95,416700.0,29.6823,29.6971,29.6674,29.6971,416700.0
2012-03-22 09:30:00,39.57,39.75,39.47,39.61,417200.0,29.4147,29.5485,29.3403,29.4444,417200.0
2012-03-22 09:40:00,39.61,39.7,39.59,39.7,135700.0,29.4444,29.5113,29.4295,29.5113,135700.0
2012-03-22 09:50:00,39.7,39.74,39.66,39.74,54900.0,29.5113,29.541,29.4816,29.541,54900.0
2012-03-22 10:00:00,39.74,39.75,39.64,39.66,57300.0,29.541,29.5485,29.4667,29.4816,57300.0
2012-03-22 10:10:00,39.66,39.76,39.66,39.76,87400.0,29.4816,29.5559,29.4816,29.5559,87400.0
2012-03-22 10:20:00,39.77,39.81,39.76,39.79,75500.0,29.5633,29.5931,29.5559,29.5782,75500.0
2012-03-22 10:30:00,39.78,39.81,39.72,39.72,60400.0,29.5708,29.5931,29.5262,29.5262,60400.0
2012-03-22 10:40:00,39.72,39.8,39.72,39.75,118400.0,29.5262,29.5856,29.5262,29.5485,118400.0
2012-03-22 10:50:00,39.74,39.75,39.66,39.7,222300.0,29.541,29.5485,29.4816,29.5113,222300.0
2012-03-22 11:00:00,39.69,39.72,39.66,39.68,69400.0,29.5039,29.5262,29.4816,29.4964,69400.0
2012-03-22 11:10:00,39.67,39.7,39.65,39.65,53100.0,29.489,29.5113,29.4741,29.4741,53100.0
2012-03-22 11:20:00,39.66,39.66,39.63,39.66,69600.0,29.4816,29.4816,29.4593,29.4816,69600.0
2012-03-22 11:30:00,39.66,39.71,39.66,39.66,90800.0,29.4816,29.5187,29.4816,29.4816,90800.0
2012-03-22 11:40:00,39.66,39.67,39.61,39.63,73500.0,29.4816,29.489,29.4444,29.4593,73500.0
2012-03-22 11:50:00,39.62,39.67,39.62,39.67,36500.0,29.4518,29.489,29.4518,29.489,36500.0
2012-03-22 12:00:00,39.67,39.73,39.66,39.68,83200.0,29.489,29.5336,29.4816,29.4964,83200.0
2012-03-22 12:10:00,39.69,39.75,39.69,39.74,48200.0,29.5039,29.5485,29.5039,29.541,48200.0
2012-03-22 12:20:00,39.75,39.77,39.73,39.76,58500.0,29.5485,29.5633,29.5336,29.5559,58500.0
2012-03-22 12:30:00,39.76,39.77,39.74,39.74,37500.0,29.5559,29.5633,29.541,29.541,37500.0
2012-03-22 12:40:00,39.75,39.75,39.72,39.73,40400.0,29.5485,29.5485,29.5262,29.5336,40400.0
2012-03-22 12:50:00,39.74,39.75,39.72,39.75,100200.0,29.541,29.5485,29.5262,29.5485,100200.0
2012-03-22 13:00:00,39.75,39.76,39.74,39.74,65900.0,29.5485,29.5559,29.541,29.541,65900.0
2012-03-22 13:10:00,39.75,39.78,39.75,39.77,46100.0,29.5485,29.5708,29.5485,29.5633,46100.0
2012-03-22 13:20:00,39.76,39.8,39.76,39.79,25600.0,29.5559,29.5856,29.5559,29.5782,25600.0
2012-03-22 13:30:00,39.79,39.84,39.79,39.84,37200.0,29.5782,29.6154,29.5782,29.6154,37200.0
2012-03-22 13:40:00,39.84,39.85,39.82,39.85,63300.0,29.6154,29.6228,29.6005,29.6228,63300.0
2012-03-22 13:50:00,39.85,39.85,39.83,39.84,49800.0,29.6228,29.6228,29.6079,29.6154,49800.0
2012-03-22 14:00:00,39.85,39.85,39.83,39.84,34700.0,29.6228,29.6228,29.6079,29.6154,34700.0
2012-03-22 14:10:00,39.84,39.84,39.8,39.8,42100.0,29.6154,29.6154,29.5856,29.5856,42100.0
2012-03-22 14:20:00,39.8,39.82,39.78,39.82,57900.0,29.5856,29.6005,29.5708,29.6005,57900.0
2012-03-22 14:30:00,39.82,39.83,39.81,39.82,22900.0,29.6005,29.6079,29.5931,29.6005,22900.0
2012-03-22 14:40:00,39.82,39.84,39.79,39.81,66200.0,29.6005,29.6154,29.5782,29.5931,66200.0
2012-03-22 14:50:00,39.81,39.82,39.8,39.82,23800.0,29.5931,29.6005,29.5856,29.6005,23800.0
2012-03-22 15:00:00,39.81,39.82,39.77,39.8,75900.0,29.5931,29.6005,29.5633,29.5856,75900.0
2012-03-22 15:10:00,39.81,39.81,39.75,39.77,66600.0,29.5931,29.5931,29.5485,29.5633,66600.0
2012-03-22 15:20:00,39.77,39.8,39.74,39.8,125000.0,29.5633,29.5856,29.541,29.5856,125000.0
2012-03-22 15:30:00,39.8,39.82,39.78,39.81,98700.0,29.5856,29.6005,29.5708,29.5931,98700.0
2012-03-22 15:40:00,39.81,39.83,39.77,39.81,226300.0,29.5931,29.6079,29.5633,29.5931,226300.0
2012-03-22 15:50:00,39.8,39.83,39.79,39.82,339300.0,29.5856,29.6079,29.5782,29.6005,339300.0
2012-03-23 09:30:00,40.03,40.04,39.79,39.86,134500.0,29.7566,29.764,29.5782,29.6302,134500.0
2012-03-23 09:40:00,39.87,39.88,39.79,39.79,62200.0,29.6377,29.6451,29.5782,29.5782,62200.0
2012-03-23 09:50:00,39.8,39.82,39.78,39.8,65300.0,29.5856,29.6005,29.5708,29.5856,65300.0
2012-03-23 10:00:00,39.81,39.82,39.73,39.74,111500.0,29.5931,29.6005,29.5336,29.541,111500.0
2012-03-23 10:10:00,39.74,39.77,39.71,39.73,122000.0,29.541,29.5633,29.5187,29.5336,122000.0
2012-03-23 10:20:00,39.74,39.8,39.73,39.8,149900.0,29.541,29.5856,29.5336,29.5856,149900.0
2012-03-23 10:30:00,39.8,39.81,39.77,39.81,93600.0,29.5856,29.5931,29.5633,29.5931,93600.0
2012-03-23 10:40:00,39.8,39.81,39.78,39.78,55300.0,29.5856,29.5931,29.5708,29.5708,55300.0
2012-03-23 10:50:00,39.78,39.8,39.76,39.79,66700.0,29.5708,29.5856,29.5559,29.5782,66700.0
2012-03-23 11:00:00,39.79,39.81,39.78,39.8,115400.0,29.5782,29.5931,29.5708,29.5856,115400.0
2012-03-23 11:10:00,39.79,39.82,39.78,39.81,55200.0,29.5782,29.6005,29.5708,29.5931,55200.0
2012-03-23 11:20:00,39.82,39.84,39.8,39.83,29400.0,29.6005,29.6154,29.5856,29.6079,29400.0
2012-03-23 11:30:00,39.84,39.86,39.83,39.85,42500.0,29.6154,29.6302,29.6079,29.6228,42500.0
2012-03-23 11:40:00,39.85,39.88,39.84,39.88,45800.0,29.6228,29.6451,29.6154,29.6451,45800.0
2012-03-23 11:50:00,39.88,39.93,39.87,39.9,54400.0,29.6451,29.6823,29.6377,29.66,54400.0
2012-03-23 12:00:00,39.91,39.91,39.89,39.89,32700.0,29.6674,29.6674,29.6525,29.6525,32700.0
2012-03-23 12:10:00,39.89,39.91,39.89,39.9,24100.0,29.6525,29.6674,29.6525,29.66,24100.0
2012-03-23 12:20:00,39.9,39.92,39.9,39.91,32600.0,29.66,29.6748,29.66,29.6674,32600.0
2012-03-23 12:30:00,39.91,39.92,39.88,39.89,51200.0,29.6674,29.6748,29.6451,29.6525,51200.0
2012-03-23 12:40:00,39.9,39.9,39.86,39.89,127100.0,29.66,29.66,29.6302,29.6525,127100.0
2012-03-23 12:50:00,39.88,39.92,39.87,39.9,82200.0,29.6451,29.6748,29.6377,29.66,82200.0
2012-03-23 13:00:00,39.9,39.91,39.9,39.9,43000.0,29.66,29.6674,29.66,29.66,43000.0
2012-03-23 13:10:00,39.9,39.92,39.9,39.92,36300.0,29.66,29.6748,29.66,29.6748,36300.0
2012-03-23 13:20:00,39.92,39.93,39.89,39.91,81900.0,29.6748,29.6823,29.6525,29.6674,81900.0
2012-03-23 13:30:00,39.91,39.92,39.87,39.87,79600.0,29.6674,29.6748,29.6377,29.6377,79600.0
2012-03-23 13:40:00,39.88,39.88,39.85,39.87,38700.0,29.6451,29.6451,29.6228,29.6377,38700.0
2012-03-23 13:50:00,39.87,39.89,39.85,39.88,49200.0,29.6377,29.6525,29.6228,29.6451,49200.0
2012-03-23 14:00:00,39.88,39.89,39.86,39.88,106000.0,29.6451,29.6525,29.6302,29.6451,106000.0
2012-03-23 14:10:00,39.87,39.88,39.86,39.86,80200.0,29.6377,29.6451,29.6302,29.6302,80200.0
2012-03-23 14:20:00,39.87,39.87,39.86,39.86,30100.0,29.6377,29.6377,29.6302,29.6302,30100.0
2012-03-23 14:30:00,39.86,39.87,39.85,39.86,78100.0,29.6302,29.6377,29.6228,29.6302,78100.0
2012-03-23 14:40:00,39.87,39.87,39.83,39.87,162000.0,29.6377,29.6377,29.6079,29.6377,162000.0
2012-03-23 14:50:00,39.87,39.88,39.85,39.87,123600.0,29.6377,29.6451,29.6228,29.6377,123600.0
2012-03-23 15:00:00,39.86,39.89,39.86,39.89,90100.0,29.6302,29.6525,29.6302,29.6525,90100.0
2012-03-23 15:10:00,39.89,39.9,39.88,39.9,39800.0,29.6525,29.66,29.6451,29.66,39800.0
2012-03-23 15:20:00,39.9,39.91,39.89,39.91,50800.0,29.66,29.6674,29.6525,29.6674,50800.0
2012-03-23 15:30:00,39.9,39.94,39.9,39.94,119900.0,29.66,29.6897,29.66,29.6897,119900.0
2012-03-23 15:40:00,39.94,39.95,39.9,39.9,186400.0,29.6897,29.6971,29.66,29.66,186400.0
2012-03-23 15:50:00,39.91,39.91,39.85,39.88,673500.0,29.6674,29.6674,29.6228,29.6451,673500.0
2012-03-26 09:30:00,39.98,40.23,39.97,40.14,223700.0,29.7194,29.9053,29.712,29.8384,223700.0
2012-03-26 09:40:00,40.13,40.17,40.07,40.14,129600.0,29.8309,29.8607,29.7863,29.8384,129600.0
2012-03-26 09:50:00,40.14,40.17,40.12,40.13,136100.0,29.8384,29.8607,29.8235,29.8309,136100.0
2012-03-26 10:00:00,40.13,40.3,40.13,40.29,231700.0,29.8309,29.9573,29.8309,29.9499,231700.0
2012-03-26 10:10:00,40.3,40.39,40.28,40.39,105700.0,29.9573,30.0242,29.9424,30.0242,105700.0
2012-03-26 10:20:00,40.39,40.4,40.35,40.36,126400.0,30.0242,30.0316,29.9945,30.0019,126400.0
2012-03-26 10:30:00,40.36,40.37,40.3,40.31,118500.0,30.0019,30.0093,29.9573,29.9647,118500.0
2012-03-26 10:40:00,40.32,40.36,40.29,40.34,156100.0,29.9722,30.0019,29.9499,29.987,156100.0
2012-03-26 10:50:00,40.34,40.38,40.34,40.35,73800.0,29.987,30.0168,29.987,29.9945,73800.0
2012-03-26 11:00:00,40.36,40.39,40.34,40.35,85100.0,30.0019,30.0242,29.987,29.9945,85100.0
2012-03-26 11:10:00,40.35,40.35,40.33,40.33,39100.0,29.9945,29.9945,29.9796,29.9796,39100.0
2012-03-26 11:20:00,40.34,40.34,40.31,40.32,45000.0,29.987,29.987,29.9647,29.9722,45000.0
2012-03-26 11:30:00,40.31,40.33,40.29,40.33,104500.0,29.9647,29.9796,29.9499,29.9796,104500.0
2012-03-26 11:40:00,40.33,40.33,40.25,40.25,119200.0,29.9796,29.9796,29.9201,29.9201,119200.0
2012-03-26 11:50:00,40.26,40.26,40.21,40.22,71000.0,29.9276,29.9276,29.8904,29.8978,71000.0
2012-03-26 12:00:00,40.22,40.29,40.21,40.25,129800.0,29.8978,29.9499,29.8904,29.9201,129800.0
2012-03-26 12:10:00,40.25,40.25,40.2,40.21,49200.0,29.9201,29.9201,29.883,29.8904,49200.0
2012-03-26 12:20:00,40.21,40.23,40.19,40.2,68400.0,29.8904,29.9053,29.8755,29.883,68400.0
2012-03-26 12:30:00,40.2,40.23,40.17,40.2,75500.0,29.883,29.9053,29.8607,29.883,75500.0
2012-03-26 12:40:00,40.21,40.21,40.18,40.2,49300.0,29.8904,29.8904,29.8681,29.883,49300.0
2012-03-26 12:50:00,40.2,40.2,40.19,40.19,20800.0,29.883,29.883,29.8755,29.8755,20800.0
2012-03-26 13:00:00,40.2,40.2,40.17,40.17,48800.0,29.883,29.883,29.8607,29.8607,48800.0
2012-03-26 13:10:00,40.17,40.18,40.17,40.17,49300.0,29.8607,29.8681,29.8607,29.8607,49300.0
2012-03-26 13:20:00,40.18,40.18,40.17,40.18,18800.0,29.8681,29.8681,29.8607,29.8681,18800.0
2012-03-26 13:30:00,40.17,40.17,40.1,40.13,247800.0,29.8607,29.8607,29.8086,29.8309,247800.0
2012-03-26 13:40:00,40.14,40.16,40.12,40.13,258800.0,29.8384,29.8532,29.8235,29.8309,258800.0
2012-03-26 13:50:00,40.13,40.15,40.11,40.11,38500.0,29.8309,29.8458,29.8161,29.8161,38500.0
2012-03-26 14:00:00,40.11,40.13,40.11,40.13,52900.0,29.8161,29.8309,29.8161,29.8309,52900.0
2012-03-26 14:10:00,40.14,40.15,40.14,40.14,47100.0,29.8384,29.8458,29.8384,29.8384,47100.0
2012-03-26 14:20:00,40.15,40.17,40.13,40.13,96600.0,29.8458,29.8607,29.8309,29.8309,96600.0
2012-03-26 14:30:00,40.14,40.17,40.13,40.13,137900.0,29.8384,29.8607,29.8309,29.8309,137900.0
2012-03-26 14:40:00,40.13,40.17,40.13,40.13,141300.0,29.8309,29.8607,29.8309,29.8309,141300.0
2012-03-26 14:50:00,40.13,40.19,40.13,40.19,92600.0,29.8309,29.8755,29.8309,29.8755,92600.0
2012-03-26 15:00:00,40.19,40.25,40.16,40.22,133400.0,29.8755,29.9201,29.8532,29.8978,133400.0
2012-03-26 15:10:00,40.22,40.25,40.2,40.23,116500.0,29.8978,29.9201,29.883,29.9053,116500.0
2012-03-26 15:20:00,40.24,40.24,40.23,40.23,91400.0,29.9127,29.9127,29.9053,29.9053,91400.0
2012-03-26 15:30:00,40.24,40.24,40.2,40.2,200200.0,29.9127,29.9127,29.883,29.883,200200.0
2012-03-26 15:40:00,40.21,40.27,40.18,40.24,264500.0,29.8904,29.935,29.8681,29.9127,264500.0
2012-03-26 15:50:00,40.24,40.27,40.22,40.26,502400.0,29.9127,29.935,29.8978,29.9276,502400.0
2012-03-27 09:30:00,40.37,40.42,40.25,40.32,180900.0,30.0093,30.0465,29.9201,29.9722,180900.0
2012-03-27 09:40:00,40.31,40.35,40.31,40.34,106800.0,29.9647,29.9945,29.9647,29.987,106800.0
2012-03-27 09:50:00,40.33,40.42,40.31,40.36,122900.0,29.9796,30.0465,29.9647,30.0019,122900.0
2012-03-27 10:00:00,40.35,40.38,40.27,40.33,183200.0,29.9945,30.0168,29.935,29.9796,183200.0
2012-03-27 10:10:00,40.32,40.36,40.3,40.33,111500.0,29.9722,30.0019,29.9573,29.9796,111500.0
2012-03-27 10:20:00,40.33,40.33,40.27,40.33,79300.0,29.9796,29.9796,29.935,29.9796,79300.0
2012-03-27 10:30:00,40.33,40.36,40.29,40.31,111000.0,29.9796,30.0019,29.9499,29.9647,111000.0
2012-03-27 10:40:00,40.31,40.34,40.28,40.3,100400.0,29.9647,29.987,29.9424,29.9573,100400.0
2012-03-27 10:50:00,40.3,40.31,40.25,40.3,53300.0,29.9573,29.9647,29.9201,29.9573,53300.0
2012-03-27 11:00:00,40.31,40.39,40.3,40.39,89900.0,29.9647,30.0242,29.9573,30.0242,89900.0
2012-03-27 11:10:00,40.38,40.39,40.33,40.38,85000.0,30.0168,30.0242,29.9796,30.0168,85000.0
2012-03-27 11:20:00,40.38,40.4,40.36,40.37,110500.0,30.0168,30.0316,30.0019,30.0093,110500.0
2012-03-27 11:30:00,40.37,40.37,40.34,40.34,35700.0,30.0093,30.0093,29.987,29.987,35700.0
2012-03-27 11:40:00,40.35,40.38,40.34,40.37,83800.0,29.9945,30.0168,29.987,30.0093,83800.0
2012-03-27 11:50:00,40.37,40.37,40.34,40.34,143000.0,30.0093,30.0093,29.987,29.987,143000.0
2012-03-27 12:00:00,40.34,40.36,40.31,40.31,86300.0,29.987,30.0019,29.9647,29.9647,86300.0
2012-03-27 12:10:00,40.31,40.35,40.31,40.35,52300.0,29.9647,29.9945,29.9647,29.9945,52300.0
2012-03-27 12:20:00,40.35,40.35,40.28,40.28,108000.0,29.9945,29.9945,29.9424,29.9424,108000.0
2012-03-27 12:30:00,40.28,40.29,40.22,40.22,118300.0,29.9424,29.9499,29.8978,29.8978,118300.0
2012-03-27 12:40:00,40.22,40.26,40.22,40.25,49000.0,29.8978,29.9276,29.8978,29.9201,49000.0
2012-03-27 12:50:00,40.26,40.26,40.2,40.23,80800.0,29.9276,29.9276,29.883,29.9053,80800.0
2012-03-27 13:00:00,40.23,40.23,40.18,40.23,76400.0,29.9053,29.9053,29.8681,29.9053,76400.0
2012-03-27 13:10:00,40.23,40.26,40.22,40.23,86500.0,29.9053,29.9276,29.8978,29.9053,86500.0
2012-03-27 13:20:00,40.24,40.28,40.23,40.27,62600.0,29.9127,29.9424,29.9053,29.935,62600.0
2012-03-27 13:30:00,40.27,40.29,40.27,40.29,39900.0,29.935,29.9499,29.935,29.9499,39900.0
2012-03-27 13:40:00,40.28,40.3,40.26,40.28,71100.0,29.9424,29.9573,29.9276,29.9424,71100.0
2012-03-27 13:50:00,40.27,40.3,40.26,40.3,24000.0,29.935,29.9573,29.9276,29.9573,24000.0
2012-03-27 14:00:00,40.3,40.3,40.24,40.29,115000.0,29.9573,29.9573,29.9127,29.9499,115000.0
2012-03-27 14:10:00,40.29,40.32,40.26,40.3,91200.0,29.9499,29.9722,29.9276,29.9573,91200.0
2012-03-27 14:20:00,40.3,40.31,40.29,40.29,56000.0,29.9573,29.9647,29.9499,29.9499,56000.0
2012-03-27 14:30:00,40.3,40.31,40.28,40.29,87400.0,29.9573,29.9647,29.9424,29.9499,87400.0
2012-03-27 14:40:00,40.3,40.3,40.29,40.3,94900.0,29.9573,29.9573,29.9499,29.9573,94900.0
2012-03-27 14:50:00,40.3,40.33,40.29,40.31,104500.0,29.9573,29.9796,29.9499,29.9647,104500.0
2012-03-27 15:00:00,40.31,40.34,40.3,40.33,65400.0,29.9647,29.987,29.9573,29.9796,65400.0
2012-03-27 15:10:00,40.33,40.33,40.29,40.3,120000.0,29.9796,29.9796,29.9499,29.9573,120000.0
2012-03-27 15:20:00,40.3,40.32,40.28,40.32,123300.0,29.9573,29.9722,29.9424,29.9722,123300.0
2012-03-27 15:30:00,40.32,40.32,40.26,40.29,105100.0,29.9722,29.9722,29.9276,29.9499,105100.0
2012-03-27 15:40:00,40.29,40.3,40.23,40.25,146700.0,29.9499,29.9573,29.9053,29.9201,146700.0
2012-03-27 15:50:00,40.25,40.27,40.22,40.25,279900.0,29.9201,29.935,29.8978,29.9201,279900.0
2012-03-28 09:30:00,40.32,40.37,40.25,40.34,140800.0,29.9722,30.0093,29.9201,29.987,140800.0
2012-03-28 09:40:00,40.34,40.35,40.23,40.24,86900.0,29.987,29.9945,29.9053,29.9127,86900.0
2012-03-28 09:50:00,40.23,40.28,40.18,40.27,100600.0,29.9053,29.9424,29.8681,29.935,100600.0
2012-03-28 10:00:00,40.27,40.28,40.21,40.22,239000.0,29.935,29.9424,29.8904,29.8978,239000.0
2012-03-28 10:10:00,40.22,40.24,40.19,40.24,135000.0,29.8978,29.9127,29.8755,29.9127,135000.0
2012-03-28 10:20:00,40.24,40.28,40.21,40.23,99200.0,29.9127,29.9424,29.8904,29.9053,99200.0
2012-03-28 10:30:00,40.22,40.23,40.18,40.21,79200.0,29.8978,29.9053,29.8681,29.8904,79200.0
2012-03-28 10:40:00,40.21,40.24,40.2,40.22,52400.0,29.8904,29.9127,29.883,29.8978,52400.0
2012-03-28 10:50:00,40.22,40.22,40.12,40.13,100500.0,29.8978,29.8978,29.8235,29.8309,100500.0
2012-03-28 11:00:00,40.14,40.14,40.09,40.1,117600.0,29.8384,29.8384,29.8012,29.8086,117600.0
2012-03-28 11:10:00,40.1,40.14,40.09,40.14,64400.0,29.8086,29.8384,29.8012,29.8384,64400.0
2012-03-28 11:20:00,40.14,40.14,40.13,40.14,29300.0,29.8384,29.8384,29.8309,29.8384,29300.0
2012-03-28 11:30:00,40.14,40.14,40.07,40.07,75800.0,29.8384,29.8384,29.7863,29.7863,75800.0
2012-03-28 11:40:00,40.07,40.08,39.98,39.99,85100.0,29.7863,29.7938,29.7194,29.7269,85100.0
2012-03-28 11:50:00,39.98,39.99,39.91,39.95,125900.0,29.7194,29.7269,29.6674,29.6971,125900.0
2012-03-28 12:00:00,39.95,39.99,39.94,39.98,64900.0,29.6971,29.7269,29.6897,29.7194,64900.0
2012-03-28 12:10:00,39.97,40.03,39.97,40.01,60100.0,29.712,29.7566,29.712,29.7417,60100.0
2012-03-28 12:20:00,40.01,40.05,40.01,40.05,30900.0,29.7417,29.7715,29.7417,29.7715,30900.0
2012-03-28 12:30:00,40.04,40.05,40.03,40.04,65700.0,29.764,29.7715,29.7566,29.764,65700.0
2012-03-28 12:40:00,40.04,40.08,40.04,40.08,38600.0,29.764,29.7938,29.764,29.7938,38600.0
2012-03-28 12:50:00,40.08,40.1,40.06,40.09,59900.0,29.7938,29.8086,29.7789,29.8012,59900.0
2012-03-28 13:00:00,40.09,40.11,40.08,40.08,81300.0,29.8012,29.8161,29.7938,29.7938,81300.0
2012-03-28 13:10:00,40.08,40.1,40.07,40.08,77900.0,29.7938,29.8086,29.7863,29.7938,77900.0
2012-03-28 13:20:00,40.08,40.09,40.05,40.06,35500.0,29.7938,29.8012,29.7715,29.7789,35500.0
2012-03-28 13:30:00,40.07,40.14,40.06,40.14,156200.0,29.7863,29.8384,29.7789,29.8384,156200.0
2012-03-28 13:40:00,40.14,40.19,40.1,40.12,134000.0,29.8384,29.8755,29.8086,29.8235,134000.0
2012-03-28 13:50:00,40.11,40.15,40.09,40.14,114600.0,29.8161,29.8458,29.8012,29.8384,114600.0
2012-03-28 14:00:00,40.14,40.14,40.11,40.11,111200.0,29.8384,29.8384,29.8161,29.8161,111200.0
2012-03-28 14:10:00,40.11,40.14,40.1,40.12,145300.0,29.8161,29.8384,29.8086,29.8235,145300.0
2012-03-28 14:20:00,40.12,40.14,40.12,40.12,114500.0,29.8235,29.8384,29.8235,29.8235,114500.0
2012-03-28 14:30:00,40.13,40.14,40.12,40.14,71700.0,29.8309,29.8384,29.8235,29.8384,71700.0
2012-03-28 14:40:00,40.13,40.14,40.13,40.14,56500.0,29.8309,29.8384,29.8309,29.8384,56500.0
2012-03-28 14:50:00,40.14,40.15,40.14,40.14,73000.0,29.8384,29.8458,29.8384,29.8384,73000.0
2012-03-28 15:00:00,40.14,40.17,40.13,40.17,97900.0,29.8384,29.8607,29.8309,29.8607,97900.0
2012-03-28 15:10:00,40.17,40.21,40.16,40.21,140300.0,29.8607,29.8904,29.8532,29.8904,140300.0
2012-03-28 15:20:00,40.2,40.23,40.19,40.23,108500.0,29.883,29.9053,29.8755,29.9053,108500.0
2012-03-28 15:30:00,40.23,40.27,40.23,40.26,207200.0,29.9053,29.935,29.9053,29.9276,207200.0
2012-03-28 15:40:00,40.26,40.31,40.24,40.27,183600.0,29.9276,29.9647,29.9127,29.935,183600.0
2012-03-28 15:50:00,40.27,40.31,40.24,40.3,429400.0,29.935,29.9647,29.9127,29.9573,429400.0
2012-03-29 09:30:00,40.05,40.09,39.94,40.04,204900.0,29.7715,29.8012,29.6897,29.764,204900.0
2012-03-29 09:40:00,40.05,40.05,39.88,39.95,129900.0,29.7715,29.7715,29.6451,29.6971,129900.0
2012-03-29 09:50:00,39.96,40.0,39.89,39.91,205400.0,29.7046,29.7343,29.6525,29.6674,205400.0
2012-03-29 10:00:00,39.91,39.92,39.83,39.86,150800.0,29.6674,29.6748,29.6079,29.6302,150800.0
2012-03-29 10:10:00,39.85,39.91,39.79,39.81,138800.0,29.6228,29.6674,29.5782,29.5931,138800.0
2012-03-29 10:20:00,39.82,39.89,39.81,39.83,139000.0,29.6005,29.6525,29.5931,29.6079,139000.0
2012-03-29 10:30:00,39.82,39.83,39.75,39.8,136000.0,29.6005,29.6079,29.5485,29.5856,136000.0
2012-03-29 10:40:00,39.8,39.85,39.79,39.83,79300.0,29.5856,29.6228,29.5782,29.6079,79300.0
2012-03-29 10:50:00,39.82,39.9,39.82,39.9,73200.0,29.6005,29.66,29.6005,29.66,73200.0
2012-03-29 11:00:00,39.9,39.92,39.87,39.91,136200.0,29.66,29.6748,29.6377,29.6674,136200.0
2012-03-29 11:10:00,39.9,39.95,39.89,39.91,131800.0,29.66,29.6971,29.6525,29.6674,131800.0
2012-03-29 11:20:00,39.9,39.94,39.86,39.87,70900.0,29.66,29.6897,29.6302,29.6377,70900.0
2012-03-29 11:30:00,39.87,39.88,39.84,39.88,71700.0,29.6377,29.6451,29.6154,29.6451,71700.0
2012-03-29 11:40:00,39.88,39.9,39.83,39.85,59200.0,29.6451,29.66,29.6079,29.6228,59200.0
2012-03-29 11:50:00,39.84,39.84,39.8,39.81,73800.0,29.6154,29.6154,29.5856,29.5931,73800.0
2012-03-29 12:00:00,39.81,39.85,39.81,39.83,50300.0,29.5931,29.6228,29.5931,29.6079,50300.0
2012-03-29 12:10:00,39.83,39.83,39.8,39.8,76500.0,29.6079,29.6079,29.5856,29.5856,76500.0
2012-03-29 12:20:00,39.81,39.81,39.75,39.75,97300.0,29.5931,29.5931,29.5485,29.5485,97300.0
2012-03-29 12:30:00,39.76,39.76,39.72,39.74,100600.0,29.5559,29.5559,29.5262,29.541,100600.0
2012-03-29 12:40:00,39.73,39.74,39.72,39.73,76000.0,29.5336,29.541,29.5262,29.5336,76000.0
2012-03-29 12:50:00,39.74,39.76,39.73,39.75,89600.0,29.541,29.5559,29.5336,29.5485,89600.0
2012-03-29 13:00:00,39.75,39.76,39.67,39.68,122400.0,29.5485,29.5559,29.489,29.4964,122400.0
2012-03-29 13:10:00,39.68,39.73,39.67,39.68,106700.0,29.4964,29.5336,29.489,29.4964,106700.0
2012-03-29 13:20:00,39.68,39.7,39.66,39.68,162500.0,29.4964,29.5113,29.4816,29.4964,162500.0
2012-03-29 13:30:00,39.68,39.71,39.67,39.71,144200.0,29.4964,29.5187,29.489,29.5187,144200.0
2012-03-29 13:40:00,39.7,39.73,39.69,39.72,70800.0,29.5113,29.5336,29.5039,29.5262,70800.0
2012-03-29 13:50:00,39.72,39.73,39.69,39.69,64200.0,29.5262,29.5336,29.5039,29.5039,64200.0
2012-03-29 14:00:00,39.7,39.79,39.7,39.78,356600.0,29.5113,29.5782,29.5113,29.5708,356600.0
2012-03-29 14:10:00,39.78,39.83,39.77,39.83,83800.0,29.5708,29.6079,29.5633,29.6079,83800.0
2012-03-29 14:20:00,39.82,39.85,39.81,39.84,79800.0,29.6005,29.6228,29.5931,29.6154,79800.0
2012-03-29 14:30:00,39.84,39.85,39.81,39.83,79400.0,29.6154,29.6228,29.5931,29.6079,79400.0
2012-03-29 14:40:00,39.83,39.87,39.82,39.87,48400.0,29.6079,29.6377,29.6005,29.6377,48400.0
2012-03-29 14:50:00,39.87,39.88,39.8,39.8,107500.0,29.6377,29.6451,29.5856,29.5856,107500.0
2012-03-29 15:00:00,39.8,39.87,39.8,39.87,99900.0,29.5856,29.6377,29.5856,29.6377,99900.0
2012-03-29 15:10:00,39.87,39.93,39.86,39.89,107600.0,29.6377,29.6823,29.6302,29.6525,107600.0
2012-03-29 15:20:00,39.89,39.9,39.85,39.89,97100.0,29.6525,29.66,29.6228,29.6525,97100.0
2012-03-29 15:30:00,39.89,39.95,39.88,39.88,144700.0,29.6525,29.6971,29.6451,29.6451,144700.0
2012-03-29 15:40:00,39.89,39.95,39.86,39.9,207800.0,29.6525,29.6971,29.6302,29.66,207800.0
2012-03-29 15:50:00,39.9,39.97,39.89,39.94,448500.0,29.66,29.712,29.6525,29.6897,448500.0
2012-03-30 09:30:00,40.06,40.11,39.95,40.11,95200.0,29.7789,29.8161,29.6971,29.8161,95200.0
2012-03-30 09:40:00,40.11,40.16,40.08,40.08,84600.0,29.8161,29.8532,29.7938,29.7938,84600.0
2012-03-30 09:50:00,40.08,40.19,40.08,40.15,120000.0,29.7938,29.8755,29.7938,29.8458,120000.0
2012-03-30 10:00:00,40.15,40.25,40.15,40.23,138400.0,29.8458,29.9201,29.8458,29.9053,138400.0
2012-03-30 10:10:00,40.24,40.29,40.23,40.29,101000.0,29.9127,29.9499,29.9053,29.9499,101000.0
2012-03-30 10:20:00,40.29,40.29,40.21,40.27,109200.0,29.9499,29.9499,29.8904,29.935,109200.0
2012-03-30 10:30:00,40.26,40.27,40.14,40.15,117200.0,29.9276,29.935,29.8384,29.8458,117200.0
2012-03-30 10:40:00,40.15,40.16,40.09,40.09,82100.0,29.8458,29.8532,29.8012,29.8012,82100.0
2012-03-30 10:50:00,40.09,40.15,40.08,40.15,77200.0,29.8012,29.8458,29.7938,29.8458,77200.0
2012-03-30 11:00:00,40.15,40.15,40.11,40.12,36500.0,29.8458,29.8458,29.8161,29.8235,36500.0
2012-03-30 11:10:00,40.1,40.19,40.1,40.18,78300.0,29.8086,29.8755,29.8086,29.8681,78300.0
2012-03-30 11:20:00,40.18,40.2,40.17,40.19,33900.0,29.8681,29.883,29.8607,29.8755,33900.0
2012-03-30 11:30:00,40.2,40.23,40.18,40.19,100400.0,29.883,29.9053,29.8681,29.8755,100400.0
2012-03-30 11:40:00,40.19,40.28,40.18,40.28,65500.0,29.8755,29.9424,29.8681,29.9424,65500.0
2012-03-30 11:50:00,40.28,40.33,40.27,40.33,84500.0,29.9424,29.9796,29.935,29.9796,84500.0
2012-03-30 12:00:00,40.33,40.33,40.29,40.29,65300.0,29.9796,29.9796,29.9499,29.9499,65300.0
2012-03-30 12:10:00,40.29,40.3,40.27,40.29,46500.0,29.9499,29.9573,29.935,29.9499,46500.0
2012-03-30 12:20:00,40.3,40.34,40.28,40.31,222200.0,29.9573,29.987,29.9424,29.9647,222200.0
2012-03-30 12:30:00,40.31,40.35,40.3,40.34,127400.0,29.9647,29.9945,29.9573,29.987,127400.0
2012-03-30 12:40:00,40.34,40.36,40.33,40.33,59100.0,29.987,30.0019,29.9796,29.9796,59100.0
2012-03-30 12:50:00,40.34,40.34,40.31,40.33,77600.0,29.987,29.987,29.9647,29.9796,77600.0
2012-03-30 13:00:00,40.32,40.33,40.31,40.32,36300.0,29.9722,29.9796,29.9647,29.9722,36300.0
2012-03-30 13:10:00,40.32,40.33,40.31,40.33,35600.0,29.9722,29.9796,29.9647,29.9796,35600.0
2012-03-30 13:20:00,40.33,40.35,40.32,40.34,62400.0,29.9796,29.9945,29.9722,29.987,62400.0
2012-03-30 13:30:00,40.34,40.35,40.32,40.33,133000.0,29.987,29.9945,29.9722,29.9796,133000.0
2012-03-30 13:40:00,40.33,40.35,40.32,40.34,68200.0,29.9796,29.9945,29.9722,29.987,68200.0
2012-03-30 13:50:00,40.34,40.34,40.32,40.34,63300.0,29.987,29.987,29.9722,29.987,63300.0
2012-03-30 14:00:00,40.34,40.34,40.33,40.34,36900.0,29.987,29.987,29.9796,29.987,36900.0
2012-03-30 14:10:00,40.34,40.34,40.3,40.32,116800.0,29.987,29.987,29.9573,29.9722,116800.0
2012-03-30 14:20:00,40.32,40.32,40.29,40.29,104500.0,29.9722,29.9722,29.9499,29.9499,104500.0
2012-03-30 14:30:00,40.29,40.3,40.27,40.29,90800.0,29.9499,29.9573,29.935,29.9499,90800.0
2012-03-30 14:40:00,40.3,40.33,40.29,40.29,88400.0,29.9573,29.9796,29.9499,29.9499,88400.0
2012-03-30 14:50:00,40.3,40.3,40.28,40.29,63800.0,29.9573,29.9573,29.9424,29.9499,63800.0
2012-03-30 15:00:00,40.29,40.31,40.27,40.27,110900.0,29.9499,29.9647,29.935,29.935,110900.0
2012-03-30 15:10:00,40.27,40.28,40.27,40.27,31700.0,29.935,29.9424,29.935,29.935,31700.0
2012-03-30 15:20:00,40.28,40.28,40.25,40.26,96600.0,29.9424,29.9424,29.9201,29.9276,96600.0
2012-03-30 15:30:00,40.26,40.32,40.25,40.32,127100.0,29.9276,29.9722,29.9201,29.9722,127100.0
2012-03-30 15:40:00,40.31,40.32,40.24,40.26,276400.0,29.9647,29.9722,29.9127,29.9276,276400.0
2012-03-30 15:50:00,40.27,40.32,40.26,40.26,475400.0,29.935,29.9722,29.9276,29.9276,475400.0
2012-04-02 09:30:00,40.3,40.39,40.27,40.31,177700.0,29.9573,30.0242,29.935,29.9647,177700.0
2012-04-02 09:40:00,40.31,40.32,40.23,40.25,100300.0,29.9647,29.9722,29.9053,29.9201,100300.0
2012-04-02 09:50:00,40.25,40.38,40.24,40.3,162200.0,29.9201,30.0168,29.9127,29.9573,162200.0
2012-04-02 10:00:00,40.3,40.37,40.29,40.34,134300.0,29.9573,30.0093,29.9499,29.987,134300.0
2012-04-02 10:10:00,40.34,40.39,40.31,40.37,111700.0,29.987,30.0242,29.9647,30.0093,111700.0
2012-04-02 10:20:00,40.37,40.41,40.37,40.4,121700.0,30.0093,30.0391,30.0093,30.0316,121700.0
2012-04-02 10:30:00,40.41,40.41,40.38,40.38,87300.0,30.0391,30.0391,30.0168,30.0168,87300.0
2012-04-02 10:40:00,40.38,40.42,40.38,40.41,69000.0,30.0168,30.0465,30.0168,30.0391,69000.0
2012-04-02 10:50:00,40.42,40.43,40.41,40.41,38900.0,30.0465,30.054,30.0391,30.0391,38900.0
2012-04-02 11:00:00,40.42,40.42,40.37,40.41,163100.0,30.0465,30.0465,30.0093,30.0391,163100.0
2012-04-02 11:10:00,40.41,40.45,40.4,40.42,83200.0,30.0391,30.0688,30.0316,30.0465,83200.0
2012-04-02 11:20:00,40.42,40.46,40.42,40.46,106400.0,30.0465,30.0763,30.0465,30.0763,106400.0
2012-04-02 11:30:00,40.45,40.48,40.44,40.45,74000.0,30.0688,30.0911,30.0614,30.0688,74000.0
2012-04-02 11:40:00,40.45,40.5,40.42,40.49,96600.0,30.0688,30.106,30.0465,30.0986,96600.0
2012-04-02 11:50:00,40.49,40.5,40.48,40.5,42100.0,30.0986,30.106,30.0911,30.106,42100.0
2012-04-02 12:00:00,40.5,40.54,40.49,40.54,109100.0,30.106,30.1357,30.0986,30.1357,109100.0
2012-04-02 12:10:00,40.53,40.54,40.53,40.54,31600.0,30.1283,30.1357,30.1283,30.1357,31600.0
2012-04-02 12:20:00,40.53,40.6,40.53,40.58,93800.0,30.1283,30.1803,30.1283,30.1655,93800.0
2012-04-02 12:30:00,40.58,40.61,40.58,40.61,56400.0,30.1655,30.1878,30.1655,30.1878,56400.0
2012-04-02 12:40:00,40.6,40.62,40.55,40.55,92000.0,30.1803,30.1952,30.1432,30.1432,92000.0
2012-04-02 12:50:00,40.55,40.62,40.55,40.62,50200.0,30.1432,30.1952,30.1432,30.1952,50200.0
2012-04-02 13:00:00,40.62,40.62,40.57,40.57,55100.0,30.1952,30.1952,30.158,30.158,55100.0
2012-04-02 13:10:00,40.57,40.58,40.57,40.57,40900.0,30.158,30.1655,30.158,30.158,40900.0
2012-04-02 13:20:00,40.58,40.6,40.57,40.6,65400.0,30.1655,30.1803,30.158,30.1803,65400.0
2012-04-02 13:30:00,40.59,40.62,40.59,40.6,62300.0,30.1729,30.1952,30.1729,30.1803,62300.0
2012-04-02 13:40:00,40.59,40.62,40.57,40.62,64700.0,30.1729,30.1952,30.158,30.1952,64700.0
2012-04-02 13:50:00,40.61,40.62,40.61,40.61,24900.0,30.1878,30.1952,30.1878,30.1878,24900.0
2012-04-02 14:00:00,40.62,40.62,40.57,40.57,56400.0,30.1952,30.1952,30.158,30.158,56400.0
2012-04-02 14:10:00,40.57,40.61,40.57,40.61,54100.0,30.158,30.1878,30.158,30.1878,54100.0
2012-04-02 14:20:00,40.6,40.62,40.59,40.59,66000.0,30.1803,30.1952,30.1729,30.1729,66000.0
2012-04-02 14:30:00,40.59,40.64,40.59,40.63,56600.0,30.1729,30.2101,30.1729,30.2026,56600.0
2012-04-02 14:40:00,40.63,40.64,40.61,40.62,74300.0,30.2026,30.2101,30.1878,30.1952,74300.0
2012-04-02 14:50:00,40.62,40.62,40.59,40.61,101800.0,30.1952,30.1952,30.1729,30.1878,101800.0
2012-04-02 15:00:00,40.61,40.61,40.57,40.59,97200.0,30.1878,30.1878,30.158,30.1729,97200.0
2012-04-02 15:10:00,40.59,40.63,40.59,40.59,160700.0,30.1729,30.2026,30.1729,30.1729,160700.0
2012-04-02 15:20:00,40.59,40.6,40.55,40.58,161700.0,30.1729,30.1803,30.1432,30.1655,161700.0
2012-04-02 15:30:00,40.57,40.58,40.5,40.51,220300.0,30.158,30.1655,30.106,30.1134,220300.0
2012-04-02 15:40:00,40.5,40.51,40.42,40.44,431400.0,30.106,30.1134,30.0465,30.0614,431400.0
2012-04-02 15:50:00,40.44,40.48,40.37,40.48,908400.0,30.0614,30.0911,30.0093,30.0911,908400.0
2012-04-03 09:30:00,40.48,40.59,40.44,40.47,107600.0,30.0911,30.1729,30.0614,30.0837,107600.0
2012-04-03 09:40:00,40.47,40.53,40.39,40.39,78900.0,30.0837,30.1283,30.0242,30.0242,78900.0
2012-04-03 09:50:00,40.39,40.48,40.37,40.48,110600.0,30.0242,30.0911,30.0093,30.0911,110600.0
2012-04-03 10:00:00,40.47,40.48,40.42,40.42,68200.0,30.0837,30.0911,30.0465,30.0465,68200.0
2012-04-03 10:10:00,40.43,40.44,40.37,40.38,68600.0,30.054,30.0614,30.0093,30.0168,68600.0
2012-04-03 10:20:00,40.37,40.42,40.37,40.4,70700.0,30.0093,30.0465,30.0093,30.0316,70700.0
2012-04-03 10:30:00,40.41,40.48,40.41,40.45,105600.0,30.0391,30.0911,30.0391,30.0688,105600.0
2012-04-03 10:40:00,40.45,40.5,40.43,40.48,60600.0,30.0688,30.106,30.054,30.0911,60600.0
2012-04-03 10:50:00,40.48,40.52,40.47,40.48,70400.0,30.0911,30.1209,30.0837,30.0911,70400.0
2012-04-03 11:00:00,40.48,40.48,40.44,40.46,52000.0,30.0911,30.0911,30.0614,30.0763,52000.0
2012-04-03 11:10:00,40.45,40.48,40.42,40.44,64900.0,30.0688,30.0911,30.0465,30.0614,64900.0
2012-04-03 11:20:00,40.45,40.45,40.38,40.4,36900.0,30.0688,30.0688,30.0168,30.0316,36900.0
2012-04-03 11:30:00,40.4,40.41,40.32,40.34,76600.0,30.0316,30.0391,29.9722,29.987,76600.0
2012-04-03 11:40:00,40.35,40.35,40.29,40.29,84300.0,29.9945,29.9945,29.9499,29.9499,84300.0
2012-04-03 11:50:00,40.29,40.32,40.28,40.29,142500.0,29.9499,29.9722,29.9424,29.9499,142500.0
2012-04-03 12:00:00,40.3,40.3,40.25,40.25,67900.0,29.9573,29.9573,29.9201,29.9201,67900.0
2012-04-03 12:10:00,40.25,40.27,40.22,40.24,53200.0,29.9201,29.935,29.8978,29.9127,53200.0
2012-04-03 12:20:00,40.24,40.25,40.22,40.24,61000.0,29.9127,29.9201,29.8978,29.9127,61000.0
2012-04-03 12:30:00,40.23,40.25,40.21,40.22,58500.0,29.9053,29.9201,29.8904,29.8978,58500.0
2012-04-03 12:40:00,40.23,40.25,40.22,40.24,30000.0,29.9053,29.9201,29.8978,29.9127,30000.0
2012-04-03 12:50:00,40.24,40.26,40.24,40.26,29200.0,29.9127,29.9276,29.9127,29.9276,29200.0
2012-04-03 13:00:00,40.26,40.27,40.26,40.26,23500.0,29.9276,29.935,29.9276,29.9276,23500.0
2012-04-03 13:10:00,40.27,40.28,40.25,40.27,51600.0,29.935,29.9424,29.9201,29.935,51600.0
2012-04-03 13:20:00,40.27,40.3,40.27,40.28,58200.0,29.935,29.9573,29.935,29.9424,58200.0
2012-04-03 13:30:00,40.29,40.29,40.26,40.29,44900.0,29.9499,29.9499,29.9276,29.9499,44900.0
2012-04-03 13:40:00,40.29,40.32,40.27,40.32,44500.0,29.9499,29.9722,29.935,29.9722,44500.0
2012-04-03 13:50:00,40.31,40.34,40.3,40.33,20800.0,29.9647,29.987,29.9573,29.9796,20800.0
2012-04-03 14:00:00,40.34,40.34,40.19,40.19,170200.0,29.987,29.987,29.8755,29.8755,170200.0
2012-04-03 14:10:00,40.18,40.21,40.13,40.2,69600.0,29.8681,29.8904,29.8309,29.883,69600.0
2012-04-03 14:20:00,40.2,40.23,40.17,40.21,41200.0,29.883,29.9053,29.8607,29.8904,41200.0
2012-04-03 14:30:00,40.21,40.21,40.13,40.13,44800.0,29.8904,29.8904,29.8309,29.8309,44800.0
2012-04-03 14:40:00,40.13,40.19,40.13,40.19,54100.0,29.8309,29.8755,29.8309,29.8755,54100.0
2012-04-03 14:50:00,40.19,40.23,40.19,40.2,85300.0,29.8755,29.9053,29.8755,29.883,85300.0
2012-04-03 15:00:00,40.2,40.26,40.19,40.25,76900.0,29.883,29.9276,29.8755,29.9201,76900.0
2012-04-03 15:10:00,40.24,40.28,40.23,40.27,61600.0,29.9127,29.9424,29.9053,29.935,61600.0
2012-04-03 15:20:00,40.27,40.27,40.2,40.22,112900.0,29.935,29.935,29.883,29.8978,112900.0
2012-04-03 15:30:00,40.23,40.27,40.21,40.25,103800.0,29.9053,29.935,29.8904,29.9201,103800.0
2012-04-03 15:40:00,40.24,40.34,40.23,40.34,143700.0,29.9127,29.987,29.9053,29.987,143700.0
2012-04-03 15:50:00,40.34,40.34,40.29,40.3,252500.0,29.987,29.987,29.9499,29.9573,252500.0
2012-04-04 09:30:00,40.15,40.15,40.02,40.06,147800.0,29.8458,29.8458,29.7492,29.7789,147800.0
2012-04-04 09:40:00,40.06,40.09,40.04,40.04,81400.0,29.7789,29.8012,29.764,29.764,81400.0
2012-04-04 09:50:00,40.04,40.14,40.03,40.12,49800.0,29.764,29.8384,29.7566,29.8235,49800.0
2012-04-04 10:00:00,40.11,40.25,40.09,40.25,97100.0,29.8161,29.9201,29.8012,29.9201,97100.0
2012-04-04 10:10:00,40.25,40.3,40.24,40.27,112700.0,29.9201,29.9573,29.9127,29.935,112700.0
2012-04-04 10:20:00,40.26,40.3,40.23,40.3,184600.0,29.9276,29.9573,29.9053,29.9573,184600.0
2012-04-04 10:30:00,40.3,40.33,40.24,40.27,82500.0,29.9573,29.9796,29.9127,29.935,82500.0
2012-04-04 10:40:00,40.28,40.28,40.22,40.25,71600.0,29.9424,29.9424,29.8978,29.9201,71600.0
2012-04-04 10:50:00,40.24,40.27,40.2,40.23,144000.0,29.9127,29.935,29.883,29.9053,144000.0
2012-04-04 11:00:00,40.23,40.3,40.22,40.3,77000.0,29.9053,29.9573,29.8978,29.9573,77000.0
2012-04-04 11:10:00,40.3,40.31,40.27,40.28,61300.0,29.9573,29.9647,29.935,29.9424,61300.0
2012-04-04 11:20:00,40.28,40.32,40.26,40.29,83300.0,29.9424,29.9722,29.9276,29.9499,83300.0
2012-04-04 11:30:00,40.29,40.31,40.23,40.3,79600.0,29.9499,29.9647,29.9053,29.9573,79600.0
2012-04-04 11:40:00,40.3,40.34,40.3,40.34,38300.0,29.9573,29.987,29.9573,29.987,38300.0
2012-04-04 11:50:00,40.34,40.37,40.33,40.35,75600.0,29.987,30.0093,29.9796,29.9945,75600.0
2012-04-04 12:00:00,40.36,40.43,40.35,40.41,116100.0,30.0019,30.054,29.9945,30.0391,116100.0
2012-04-04 12:10:00,40.41,40.46,40.41,40.44,107200.0,30.0391,30.0763,30.0391,30.0614,107200.0
2012-04-04 12:20:00,40.44,40.45,40.41,40.42,69800.0,30.0614,30.0688,30.0391,30.0465,69800.0
2012-04-04 12:30:00,40.41,40.42,40.37,40.39,42500.0,30.0391,30.0465,30.0093,30.0242,42500.0
2012-04-04 12:40:00,40.39,40.41,40.38,40.39,32100.0,30.0242,30.0391,30.0168,30.0242,32100.0
2012-04-04 12:50:00,40.39,40.41,40.38,40.39,56200.0,30.0242,30.0391,30.0168,30.0242,56200.0
2012-04-04 13:00:00,40.38,40.39,40.3,40.32,55700.0,30.0168,30.0242,29.9573,29.9722,55700.0
2012-04-04 13:10:00,40.31,40.33,40.31,40.33,43300.0,29.9647,29.9796,29.9647,29.9796,43300.0
2012-04-04 13:20:00,40.32,40.33,40.26,40.26,42400.0,29.9722,29.9796,29.9276,29.9276,42400.0
2012-04-04 13:30:00,40.26,40.3,40.25,40.3,32300.0,29.9276,29.9573,29.9201,29.9573,32300.0
2012-04-04 13:40:00,40.3,40.35,40.3,40.33,112300.0,29.9573,29.9945,29.9573,29.9796,112300.0
2012-04-04 13:50:00,40.32,40.35,40.32,40.32,56900.0,29.9722,29.9945,29.9722,29.9722,56900.0
2012-04-04 14:00:00,40.33,40.33,40.28,40.28,96800.0,29.9796,29.9796,29.9424,29.9424,96800.0
2012-04-04 14:10:00,40.28,40.31,40.28,40.29,53100.0,29.9424,29.9647,29.9424,29.9499,53100.0
2012-04-04 14:20:00,40.29,40.29,40.25,40.25,54400.0,29.9499,29.9499,29.9201,29.9201,54400.0
2012-04-04 14:30:00,40.25,40.34,40.25,40.34,64800.0,29.9201,29.987,29.9201,29.987,64800.0
2012-04-04 14:40:00,40.34,40.39,40.32,40.33,97600.0,29.987,30.0242,29.9722,29.9796,97600.0
2012-04-04 14:50:00,40.34,40.37,40.32,40.37,69800.0,29.987,30.0093,29.9722,30.0093,69800.0
2012-04-04 15:00:00,40.36,40.39,40.33,40.37,82200.0,30.0019,30.0242,29.9796,30.0093,82200.0
2012-04-04 15:10:00,40.37,40.42,40.37,40.4,59900.0,30.0093,30.0465,30.0093,30.0316,59900.0
2012-04-04 15:20:00,40.39,40.41,40.37,40.41,78000.0,30.0242,30.0391,30.0093,30.0391,78000.0
2012-04-04 15:30:00,40.41,40.41,40.33,40.34,114500.0,30.0391,30.0391,29.9796,29.987,114500.0
2012-04-04 15:40:00,40.34,40.37,40.33,40.36,112800.0,29.987,30.0093,29.9796,30.0019,112800.0
2012-04-04 15:50:00,40.37,40.39,40.32,40.32,324800.0,30.0093,30.0242,29.9722,29.9722,324800.0
2012-04-05 09:30:00,40.13,40.28,40.1,40.27,251600.0,29.8309,29.9424,29.8086,29.935,251600.0
2012-04-05 09:40:00,40.27,40.3,40.25,40.26,116600.0,29.935,29.9573,29.9201,29.9276,116600.0
2012-04-05 09:50:00,40.26,40.26,40.24,40.26,108500.0,29.9276,29.9276,29.9127,29.9276,108500.0
2012-04-05 10:00:00,40.26,40.34,40.25,40.27,88400.0,29.9276,29.987,29.9201,29.935,88400.0
2012-04-05 10:10:00,40.27,40.28,40.25,40.26,107300.0,29.935,29.9424,29.9201,29.9276,107300.0
2012-04-05 10:20:00,40.26,40.29,40.24,40.27,74600.0,29.9276,29.9499,29.9127,29.935,74600.0
2012-04-05 10:30:00,40.28,40.31,40.24,40.28,145200.0,29.9424,29.9647,29.9127,29.9424,145200.0
2012-04-05 10:40:00,40.29,40.37,40.28,40.33,100800.0,29.9499,30.0093,29.9424,29.9796,100800.0
2012-04-05 10:50:00,40.32,40.33,40.25,40.32,80500.0,29.9722,29.9796,29.9201,29.9722,80500.0
2012-04-05 11:00:00,40.32,40.32,40.27,40.28,105900.0,29.9722,29.9722,29.935,29.9424,105900.0
2012-04-05 11:10:00,40.27,40.32,40.25,40.26,74900.0,29.935,29.9722,29.9201,29.9276,74900.0
2012-04-05 11:20:00,40.27,40.32,40.27,40.3,83300.0,29.935,29.9722,29.935,29.9573,83300.0
2012-04-05 11:30:00,40.3,40.3,40.27,40.28,52300.0,29.9573,29.9573,29.935,29.9424,52300.0
2012-04-05 11:40:00,40.29,40.29,40.26,40.29,66700.0,29.9499,29.9499,29.9276,29.9499,66700.0
2012-04-05 11:50:00,40.29,40.38,40.29,40.38,115600.0,29.9499,30.0168,29.9499,30.0168,115600.0
2012-04-05 12:00:00,40.38,40.41,40.37,40.38,110600.0,30.0168,30.0391,30.0093,30.0168,110600.0
2012-04-05 12:10:00,40.38,40.39,40.35,40.39,58400.0,30.0168,30.0242,29.9945,30.0242,58400.0
2012-04-05 12:20:00,40.39,40.4,40.37,40.37,55900.0,30.0242,30.0316,30.0093,30.0093,55900.0
2012-04-05 12:30:00,40.38,40.39,40.36,40.37,48500.0,30.0168,30.0242,30.0019,30.0093,48500.0
2012-04-05 12:40:00,40.38,40.39,40.37,40.38,42700.0,30.0168,30.0242,30.0093,30.0168,42700.0
2012-04-05 12:50:00,40.38,40.39,40.35,40.37,32000.0,30.0168,30.0242,29.9945,30.0093,32000.0
2012-04-05 13:00:00,40.36,40.37,40.34,40.35,64000.0,30.0019,30.0093,29.987,29.9945,64000.0
2012-04-05 13:10:00,40.34,40.37,40.33,40.34,43700.0,29.987,30.0093,29.9796,29.987,43700.0
2012-04-05 13:20:00,40.34,40.35,40.33,40.34,30800.0,29.987,29.9945,29.9796,29.987,30800.0
2012-04-05 13:30:00,40.34,40.35,40.33,40.34,26100.0,29.987,29.9945,29.9796,29.987,26100.0
2012-04-05 13:40:00,40.34,40.34,40.27,40.29,69000.0,29.987,29.987,29.935,29.9499,69000.0
2012-04-05 13:50:00,40.29,40.32,40.28,40.3,58400.0,29.9499,29.9722,29.9424,29.9573,58400.0
2012-04-05 14:00:00,40.3,40.31,40.3,40.31,45300.0,29.9573,29.9647,29.9573,29.9647,45300.0
2012-04-05 14:10:00,40.31,40.35,40.3,40.34,45400.0,29.9647,29.9945,29.9573,29.987,45400.0
2012-04-05 14:20:00,40.35,40.38,40.34,40.36,161300.0,29.9945,30.0168,29.987,30.0019,161300.0
2012-04-05 14:30:00,40.37,40.4,40.36,40.39,81900.0,30.0093,30.0316,30.0019,30.0242,81900.0
2012-04-05 14:40:00,40.39,40.4,40.38,40.4,44300.0,30.0242,30.0316,30.0168,30.0316,44300.0
2012-04-05 14:50:00,40.4,40.44,40.39,40.43,87700.0,30.0316,30.0614,30.0242,30.054,87700.0
2012-04-05 15:00:00,40.43,40.44,40.41,40.42,109300.0,30.054,30.0614,30.0391,30.0465,109300.0
2012-04-05 15:10:00,40.43,40.44,40.41,40.42,98200.0,30.054,30.0614,30.0391,30.0465,98200.0
2012-04-05 15:20:00,40.41,40.44,40.41,40.42,157900.0,30.0391,30.0614,30.0391,30.0465,157900.0
2012-04-05 15:30:00,40.41,40.44,40.41,40.44,85500.0,30.0391,30.0614,30.0391,30.0614,85500.0
2012-04-05 15:40:00,40.43,40.47,40.43,40.46,212900.0,30.054,30.0837,30.054,30.0763,212900.0
2012-04-05 15:50:00,40.45,40.5,40.45,40.48,478400.0,30.0688,30.106,30.0688,30.0911,478400.0
2012-04-09 09:30:00,40.32,40.32,40.06,40.23,368500.0,29.9722,29.9722,29.7789,29.9053,368500.0
2012-04-09 09:40:00,40.22,40.23,40.05,40.05,209500.0,29.8978,29.9053,29.7715,29.7715,209500.0
2012-04-09 09:50:00,40.06,40.07,40.02,40.07,127700.0,29.7789,29.7863,29.7492,29.7863,127700.0
2012-04-09 10:00:00,40.07,40.07,40.0,40.0,135000.0,29.7863,29.7863,29.7343,29.7343,135000.0
2012-04-09 10:10:00,40.0,40.01,39.93,39.94,165900.0,29.7343,29.7417,29.6823,29.6897,165900.0
2012-04-09 10:20:00,39.94,39.95,39.89,39.9,146000.0,29.6897,29.6971,29.6525,29.66,146000.0
2012-04-09 10:30:00,39.9,39.94,39.89,39.92,93200.0,29.66,29.6897,29.6525,29.6748,93200.0
2012-04-09 10:40:00,39.91,39.93,39.91,39.91,98000.0,29.6674,29.6823,29.6674,29.6674,98000.0
2012-04-09 10:50:00,39.91,39.95,39.9,39.93,88500.0,29.6674,29.6971,29.66,29.6823,88500.0
2012-04-09 11:00:00,39.94,39.96,39.92,39.93,90300.0,29.6897,29.7046,29.6748,29.6823,90300.0
2012-04-09 11:10:00,39.93,39.94,39.88,39.91,124000.0,29.6823,29.6897,29.6451,29.6674,124000.0
2012-04-09 11:20:00,39.92,39.92,39.9,39.9,55600.0,29.6748,29.6748,29.66,29.66,55600.0
2012-04-09 11:30:00,39.91,39.92,39.86,39.87,246600.0,29.6674,29.6748,29.6302,29.6377,246600.0
2012-04-09 11:40:00,39.87,39.88,39.83,39.83,133900.0,29.6377,29.6451,29.6079,29.6079,133900.0
2012-04-09 11:50:00,39.83,39.84,39.79,39.79,93800.0,29.6079,29.6154,29.5782,29.5782,93800.0
2012-04-09 12:00:00,39.8,39.83,39.79,39.83,152500.0,29.5856,29.6079,29.5782,29.6079,152500.0
2012-04-09 12:10:00,39.83,39.88,39.81,39.87,355900.0,29.6079,29.6451,29.5931,29.6377,355900.0
2012-04-09 12:20:00,39.87,39.87,39.85,39.86,45800.0,29.6377,29.6377,29.6228,29.6302,45800.0
2012-04-09 12:30:00,39.86,39.87,39.84,39.84,124400.0,29.6302,29.6377,29.6154,29.6154,124400.0
2012-04-09 12:40:00,39.84,39.85,39.79,39.83,256200.0,29.6154,29.6228,29.5782,29.6079,256200.0
2012-04-09 12:50:00,39.83,39.84,39.8,39.81,349100.0,29.6079,29.6154,29.5856,29.5931,349100.0
2012-04-09 13:00:00,39.8,39.86,39.8,39.85,119600.0,29.5856,29.6302,29.5856,29.6228,119600.0
2012-04-09 13:10:00,39.86,39.86,39.81,39.81,234000.0,29.6302,29.6302,29.5931,29.5931,234000.0
2012-04-09 13:20:00,39.82,39.82,39.77,39.78,111800.0,29.6005,29.6005,29.5633,29.5708,111800.0
2012-04-09 13:30:00,39.79,39.8,39.78,39.8,64000.0,29.5782,29.5856,29.5708,29.5856,64000.0
2012-04-09 13:40:00,39.79,39.81,39.79,39.8,78700.0,29.5782,29.5931,29.5782,29.5856,78700.0
2012-04-09 13:50:00,39.8,39.82,39.79,39.82,65200.0,29.5856,29.6005,29.5782,29.6005,65200.0
2012-04-09 14:00:00,39.82,39.83,39.79,39.81,122000.0,29.6005,29.6079,29.5782,29.5931,122000.0
2012-04-09 14:10:00,39.81,39.81,39.79,39.79,53600.0,29.5931,29.5931,29.5782,29.5782,53600.0
2012-04-09 14:20:00,39.8,39.81,39.79,39.81,138500.0,29.5856,29.5931,29.5782,29.5931,138500.0
2012-04-09 14:30:00,39.81,39.84,39.81,39.84,119100.0,29.5931,29.6154,29.5931,29.6154,119100.0
2012-04-09 14:40:00,39.84,39.86,39.82,39.85,147500.0,29.6154,29.6302,29.6005,29.6228,147500.0
2012-04-09 14:50:00,39.84,39.85,39.8,39.81,246100.0,29.6154,29.6228,29.5856,29.5931,246100.0
2012-04-09 15:00:00,39.8,39.82,39.79,39.8,127700.0,29.5856,29.6005,29.5782,29.5856,127700.0
2012-04-09 15:10:00,39.8,39.82,39.8,39.81,153900.0,29.5856,29.6005,29.5856,29.5931,153900.0
2012-04-09 15:20:00,39.81,39.84,39.79,39.8,331300.0,29.5931,29.6154,29.5782,29.5856,331300.0
2012-04-09 15:30:00,39.79,39.8,39.75,39.78,256900.0,29.5782,29.5856,29.5485,29.5708,256900.0
2012-04-09 15:40:00,39.77,39.79,39.7,39.73,351200.0,29.5633,29.5782,29.5113,29.5336,351200.0
2012-04-09 15:50:00,39.72,39.75,39.7,39.72,679000.0,29.5262,29.5485,29.5113,29.5262,679000.0
2012-04-10 09:30:00,39.61,39.76,39.51,39.73,222700.0,29.4444,29.5559,29.3701,29.5336,222700.0
2012-04-10 09:40:00,39.73,39.89,39.72,39.86,223400.0,29.5336,29.6525,29.5262,29.6302,223400.0
2012-04-10 09:50:00,39.86,39.92,39.84,39.88,102400.0,29.6302,29.6748,29.6154,29.6451,102400.0
2012-04-10 10:00:00,39.88,39.89,39.77,39.82,255900.0,29.6451,29.6525,29.5633,29.6005,255900.0
2012-04-10 10:10:00,39.83,39.87,39.82,39.84,84900.0,29.6079,29.6377,29.6005,29.6154,84900.0
2012-04-10 10:20:00,39.84,39.85,39.74,39.75,77700.0,29.6154,29.6228,29.541,29.5485,77700.0
2012-04-10 10:30:00,39.74,39.75,39.72,39.75,85600.0,29.541,29.5485,29.5262,29.5485,85600.0
2012-04-10 10:40:00,39.75,39.85,39.75,39.78,109400.0,29.5485,29.6228,29.5485,29.5708,109400.0
2012-04-10 10:50:00,39.78,39.79,39.73,39.73,114400.0,29.5708,29.5782,29.5336,29.5336,114400.0
2012-04-10 11:00:00,39.74,39.79,39.73,39.79,140000.0,29.541,29.5782,29.5336,29.5782,140000.0
2012-04-10 11:10:00,39.79,39.8,39.74,39.74,148000.0,29.5782,29.5856,29.541,29.541,148000.0
2012-04-10 11:20:00,39.74,39.76,39.72,39.75,106500.0,29.541,29.5559,29.5262,29.5485,106500.0
2012-04-10 11:30:00,39.75,39.75,39.69,39.7,110700.0,29.5485,29.5485,29.5039,29.5113,110700.0
2012-04-10 11:40:00,39.71,39.8,39.7,39.77,131200.0,29.5187,29.5856,29.5113,29.5633,131200.0
2012-04-10 11:50:00,39.77,39.78,39.66,39.74,126600.0,29.5633,29.5708,29.4816,29.541,126600.0
2012-04-10 12:00:00,39.74,39.74,39.66,39.73,175000.0,29.541,29.541,29.4816,29.5336,175000.0
2012-04-10 12:10:00,39.72,39.73,39.63,39.64,179300.0,29.5262,29.5336,29.4593,29.4667,179300.0
2012-04-10 12:20:00,39.64,39.64,39.58,39.6,74200.0,29.4667,29.4667,29.4221,29.437,74200.0
2012-04-10 12:30:00,39.59,39.63,39.59,39.62,162200.0,29.4295,29.4593,29.4295,29.4518,162200.0
2012-04-10 12:40:00,39.63,39.64,39.57,39.57,128700.0,29.4593,29.4667,29.4147,29.4147,128700.0
2012-04-10 12:50:00,39.57,39.58,39.53,39.58,75800.0,29.4147,29.4221,29.3849,29.4221,75800.0
2012-04-10 13:00:00,39.57,39.59,39.56,39.59,129400.0,29.4147,29.4295,29.4072,29.4295,129400.0
2012-04-10 13:10:00,39.59,39.65,39.58,39.6,174000.0,29.4295,29.4741,29.4221,29.437,174000.0
2012-04-10 13:20:00,39.6,39.66,39.59,39.63,149700.0,29.437,29.4816,29.4295,29.4593,149700.0
2012-04-10 13:30:00,39.64,39.64,39.59,39.64,66200.0,29.4667,29.4667,29.4295,29.4667,66200.0
2012-04-10 13:40:00,39.64,39.68,39.62,39.68,119100.0,29.4667,29.4964,29.4518,29.4964,119100.0
2012-04-10 13:50:00,39.68,39.68,39.6,39.62,98400.0,29.4964,29.4964,29.437,29.4518,98400.0
2012-04-10 14:00:00,39.61,39.61,39.55,39.59,102000.0,29.4444,29.4444,29.3998,29.4295,102000.0
2012-04-10 14:10:00,39.59,39.6,39.58,39.59,95800.0,29.4295,29.437,29.4221,29.4295,95800.0
2012-04-10 14:20:00,39.6,39.61,39.55,39.56,163000.0,29.437,29.4444,29.3998,29.4072,163000.0
2012-04-10 14:30:00,39.56,39.59,39.52,39.55,175500.0,29.4072,29.4295,29.3775,29.3998,175500.0
2012-04-10 14:40:00,39.56,39.61,39.55,39.56,109700.0,29.4072,29.4444,29.3998,29.4072,109700.0
2012-04-10 14:50:00,39.55,39.57,39.51,39.51,110000.0,29.3998,29.4147,29.3701,29.3701,110000.0
2012-04-10 15:00:00,39.51,39.52,39.48,39.51,107700.0,29.3701,29.3775,29.3478,29.3701,107700.0
2012-04-10 15:10:00,39.51,39.55,39.48,39.55,116700.0,29.3701,29.3998,29.3478,29.3998,116700.0
2012-04-10 15:20:00,39.55,39.55,39.48,39.51,180000.0,29.3998,29.3998,29.3478,29.3701,180000.0
2012-04-10 15:30:00,39.5,39.55,39.49,39.54,182300.0,29.3626,29.3998,29.3552,29.3924,182300.0
2012-04-10 15:40:00,39.54,39.74,39.45,39.5,280200.0,29.3924,29.541,29.3255,29.3626,280200.0
2012-04-10 15:50:00,39.5,39.52,39.42,39.42,612100.0,29.3626,29.3775,29.3032,29.3032,612100.0
2012-04-11 09:30:00,39.7,39.71,39.55,39.57,245900.0,29.5113,29.5187,29.3998,29.4147,245900.0
2012-04-11 09:40:00,39.57,39.63,39.54,39.57,179500.0,29.4147,29.4593,29.3924,29.4147,179500.0
2012-04-11 09:50:00,39.58,39.6,39.54,39.57,144900.0,29.4221,29.437,29.3924,29.4147,144900.0
2012-04-11 10:00:00,39.58,39.58,39.47,39.48,139700.0,29.4221,29.4221,29.3403,29.3478,139700.0
2012-04-11 10:10:00,39.47,39.55,39.47,39.53,136200.0,29.3403,29.3998,29.3403,29.3849,136200.0
2012-04-11 10:20:00,39.53,39.56,39.51,39.54,150300.0,29.3849,29.4072,29.3701,29.3924,150300.0
2012-04-11 10:30:00,39.54,39.54,39.47,39.48,185300.0,29.3924,29.3924,29.3403,29.3478,185300.0
2012-04-11 10:40:00,39.49,39.55,39.46,39.47,124000.0,29.3552,29.3998,29.3329,29.3403,124000.0
2012-04-11 10:50:00,39.46,39.47,39.4,39.45,98500.0,29.3329,29.3403,29.2883,29.3255,98500.0
2012-04-11 11:00:00,39.46,39.46,39.44,39.46,89800.0,29.3329,29.3329,29.318,29.3329,89800.0
2012-04-11 11:10:00,39.46,39.47,39.42,39.42,113600.0,29.3329,29.3403,29.3032,29.3032,113600.0
2012-04-11 11:20:00,39.42,39.45,39.4,39.41,86700.0,29.3032,29.3255,29.2883,29.2957,86700.0
2012-04-11 11:30:00,39.42,39.45,39.41,39.41,109500.0,29.3032,29.3255,29.2957,29.2957,109500.0
2012-04-11 11:40:00,39.41,39.45,39.4,39.44,76300.0,29.2957,29.3255,29.2883,29.318,76300.0
2012-04-11 11:50:00,39.44,39.45,39.39,39.41,85400.0,29.318,29.3255,29.2809,29.2957,85400.0
2012-04-11 12:00:00,39.41,39.42,39.4,39.41,74500.0,29.2957,29.3032,29.2883,29.2957,74500.0
2012-04-11 12:10:00,39.41,39.42,39.39,39.42,122700.0,29.2957,29.3032,29.2809,29.3032,122700.0
2012-04-11 12:20:00,39.41,39.44,39.4,39.43,101000.0,29.2957,29.318,29.2883,29.3106,101000.0
2012-04-11 12:30:00,39.44,39.46,39.43,39.45,48100.0,29.318,29.3329,29.3106,29.3255,48100.0
2012-04-11 12:40:00,39.45,39.47,39.44,39.47,55700.0,29.3255,29.3403,29.318,29.3403,55700.0
2012-04-11 12:50:00,39.47,39.54,39.46,39.54,81900.0,29.3403,29.3924,29.3329,29.3924,81900.0
2012-04-11 13:00:00,39.54,39.56,39.53,39.55,58500.0,29.3924,29.4072,29.3849,29.3998,58500.0
2012-04-11 13:10:00,39.55,39.55,39.53,39.53,62300.0,29.3998,29.3998,29.3849,29.3849,62300.0
2012-04-11 13:20:00,39.54,39.54,39.52,39.53,37400.0,29.3924,29.3924,29.3775,29.3849,37400.0
2012-04-11 13:30:00,39.53,39.53,39.5,39.51,51400.0,29.3849,29.3849,29.3626,29.3701,51400.0
2012-04-11 13:40:00,39.52,39.52,39.5,39.52,112700.0,29.3775,29.3775,29.3626,29.3775,112700.0
2012-04-11 13:50:00,39.52,39.55,39.51,39.55,71500.0,29.3775,29.3998,29.3701,29.3998,71500.0
2012-04-11 14:00:00,39.56,39.57,39.53,39.57,107700.0,29.4072,29.4147,29.3849,29.4147,107700.0
2012-04-11 14:10:00,39.56,39.57,39.52,39.54,83800.0,29.4072,29.4147,29.3775,29.3924,83800.0
2012-04-11 14:20:00,39.54,39.55,39.53,39.55,44900.0,29.3924,29.3998,29.3849,29.3998,44900.0
2012-04-11 14:30:00,39.55,39.55,39.51,39.55,72500.0,29.3998,29.3998,29.3701,29.3998,72500.0
2012-04-11 14:40:00,39.55,39.55,39.54,39.54,78000.0,29.3998,29.3998,29.3924,29.3924,78000.0
2012-04-11 14:50:00,39.55,39.57,39.54,39.57,51100.0,29.3998,29.4147,29.3924,29.4147,51100.0
2012-04-11 15:00:00,39.57,39.57,39.56,39.56,34300.0,29.4147,29.4147,29.4072,29.4072,34300.0
2012-04-11 15:10:00,39.57,39.57,39.5,39.5,94300.0,29.4147,29.4147,29.3626,29.3626,94300.0
2012-04-11 15:20:00,39.51,39.51,39.46,39.5,113200.0,29.3701,29.3701,29.3329,29.3626,113200.0
2012-04-11 15:30:00,39.5,39.51,39.44,39.44,176100.0,29.3626,29.3701,29.318,29.318,176100.0
2012-04-11 15:40:00,39.45,39.47,39.42,39.46,225600.0,29.3255,29.3403,29.3032,29.3329,225600.0
2012-04-11 15:50:00,39.46,39.5,39.46,39.5,359100.0,29.3329,29.3626,29.3329,29.3626,359100.0
2012-04-12 09:30:00,39.55,39.6,39.46,39.48,181600.0,29.3998,29.437,29.3329,29.3478,181600.0
2012-04-12 09:40:00,39.48,39.54,39.48,39.49,171000.0,29.3478,29.3924,29.3478,29.3552,171000.0
2012-04-12 09:50:00,39.5,39.51,39.44,39.48,129300.0,29.3626,29.3701,29.318,29.3478,129300.0
2012-04-12 10:00:00,39.47,39.48,39.38,39.4,254600.0,29.3403,29.3478,29.2734,29.2883,254600.0
2012-04-12 10:10:00,39.4,39.4,39.36,39.37,117400.0,29.2883,29.2883,29.2586,29.266,117400.0
2012-04-12 10:20:00,39.37,39.39,39.35,39.37,153800.0,29.266,29.2809,29.2511,29.266,153800.0
2012-04-12 10:30:00,39.36,39.41,39.36,39.4,223700.0,29.2586,29.2957,29.2586,29.2883,223700.0
2012-04-12 10:40:00,39.4,39.41,39.39,39.39,90600.0,29.2883,29.2957,29.2809,29.2809,90600.0
2012-04-12 10:50:00,39.4,39.4,39.34,39.36,139200.0,29.2883,29.2883,29.2437,29.2586,139200.0
2012-04-12 11:00:00,39.36,39.41,39.35,39.4,173000.0,29.2586,29.2957,29.2511,29.2883,173000.0
2012-04-12 11:10:00,39.4,39.46,39.39,39.46,170500.0,29.2883,29.3329,29.2809,29.3329,170500.0
2012-04-12 11:20:00,39.46,39.48,39.39,39.39,157700.0,29.3329,29.3478,29.2809,29.2809,157700.0
2012-04-12 11:30:00,39.39,39.41,39.39,39.4,211600.0,29.2809,29.2957,29.2809,29.2883,211600.0
2012-04-12 11:40:00,39.4,39.41,39.38,39.41,130100.0,29.2883,29.2957,29.2734,29.2957,130100.0
2012-04-12 11:50:00,39.41,39.41,39.39,39.39,103000.0,29.2957,29.2957,29.2809,29.2809,103000.0
2012-04-12 12:00:00,39.4,39.41,39.38,39.38,121400.0,29.2883,29.2957,29.2734,29.2734,121400.0
2012-04-12 12:10:00,39.38,39.41,39.38,39.39,119200.0,29.2734,29.2957,29.2734,29.2809,119200.0
2012-04-12 12:20:00,39.39,39.41,39.38,39.4,138400.0,29.2809,29.2957,29.2734,29.2883,138400.0
2012-04-12 12:30:00,39.4,39.41,39.39,39.4,59300.0,29.2883,29.2957,29.2809,29.2883,59300.0
2012-04-12 12:40:00,39.4,39.41,39.38,39.39,151800.0,29.2883,29.2957,29.2734,29.2809,151800.0
2012-04-12 12:50:00,39.39,39.41,39.39,39.4,211300.0,29.2809,29.2957,29.2809,29.2883,211300.0
2012-04-12 13:00:00,39.41,39.41,39.4,39.4,75800.0,29.2957,29.2957,29.2883,29.2883,75800.0
2012-04-12 13:10:00,39.41,39.42,39.4,39.41,97400.0,29.2957,29.3032,29.2883,29.2957,97400.0
2012-04-12 13:20:00,39.4,39.41,39.4,39.4,56000.0,29.2883,29.2957,29.2883,29.2883,56000.0
2012-04-12 13:30:00,39.4,39.43,39.4,39.43,154000.0,29.2883,29.3106,29.2883,29.3106,154000.0
2012-04-12 13:40:00,39.42,39.46,39.41,39.44,118900.0,29.3032,29.3329,29.2957,29.318,118900.0
2012-04-12 13:50:00,39.45,39.45,39.39,39.39,79000.0,29.3255,29.3255,29.2809,29.2809,79000.0
2012-04-12 14:00:00,39.39,39.46,39.38,39.44,122800.0,29.2809,29.3329,29.2734,29.318,122800.0
2012-04-12 14:10:00,39.45,39.45,39.44,39.45,39900.0,29.3255,29.3255,29.318,29.3255,39900.0
2012-04-12 14:20:00,39.44,39.46,39.44,39.46,64600.0,29.318,29.3329,29.318,29.3329,64600.0
2012-04-12 14:30:00,39.46,39.46,39.45,39.45,44700.0,29.3329,29.3329,29.3255,29.3255,44700.0
2012-04-12 14:40:00,39.46,39.53,39.45,39.53,160600.0,29.3329,29.3849,29.3255,29.3849,160600.0
2012-04-12 14:50:00,39.53,39.54,39.52,39.54,94100.0,29.3849,29.3924,29.3775,29.3924,94100.0
2012-04-12 15:00:00,39.54,39.58,39.53,39.56,163200.0,29.3924,29.4221,29.3849,29.4072,163200.0
2012-04-12 15:10:00,39.57,39.57,39.55,39.55,116300.0,29.4147,29.4147,29.3998,29.3998,116300.0
2012-04-12 15:20:00,39.55,39.56,39.54,39.54,117500.0,29.3998,29.4072,29.3924,29.3924,117500.0
2012-04-12 15:30:00,39.54,39.59,39.54,39.59,229800.0,29.3924,29.4295,29.3924,29.4295,229800.0
2012-04-12 15:40:00,39.59,39.62,39.58,39.61,363500.0,29.4295,29.4518,29.4221,29.4444,363500.0
2012-04-12 15:50:00,39.6,39.61,39.58,39.59,580000.0,29.437,29.4444,29.4221,29.4295,580000.0
2012-04-13 09:30:00,39.56,39.6,39.49,39.6,255900.0,29.4072,29.437,29.3552,29.437,255900.0
2012-04-13 09:40:00,39.59,39.6,39.46,39.52,153200.0,29.4295,29.437,29.3329,29.3775,153200.0
2012-04-13 09:50:00,39.52,39.55,39.46,39.46,178100.0,29.3775,29.3998,29.3329,29.3329,178100.0
2012-04-13 10:00:00,39.46,39.6,39.44,39.6,302400.0,29.3329,29.437,29.318,29.437,302400.0
2012-04-13 10:10:00,39.6,39.6,39.5,39.5,164800.0,29.437,29.437,29.3626,29.3626,164800.0
2012-04-13 10:20:00,39.5,39.5,39.44,39.44,110000.0,29.3626,29.3626,29.318,29.318,110000.0
2012-04-13 10:30:00,39.45,39.51,39.44,39.51,99000.0,29.3255,29.3701,29.318,29.3701,99000.0
2012-04-13 10:40:00,39.5,39.51,39.48,39.49,92800.0,29.3626,29.3701,29.3478,29.3552,92800.0
2012-04-13 10:50:00,39.49,39.53,39.48,39.51,90900.0,29.3552,29.3849,29.3478,29.3701,90900.0
2012-04-13 11:00:00,39.52,39.56,39.51,39.56,65300.0,29.3775,29.4072,29.3701,29.4072,65300.0
2012-04-13 11:10:00,39.56,39.56,39.46,39.46,75100.0,29.4072,29.4072,29.3329,29.3329,75100.0
2012-04-13 11:20:00,39.47,39.47,39.42,39.42,104800.0,29.3403,29.3403,29.3032,29.3032,104800.0
2012-04-13 11:30:00,39.43,39.47,39.41,39.47,108800.0,29.3106,29.3403,29.2957,29.3403,108800.0
2012-04-13 11:40:00,39.47,39.47,39.41,39.46,123900.0,29.3403,29.3403,29.2957,29.3329,123900.0
2012-04-13 11:50:00,39.46,39.46,39.4,39.41,67100.0,29.3329,29.3329,29.2883,29.2957,67100.0
2012-04-13 12:00:00,39.41,39.42,39.38,39.39,120300.0,29.2957,29.3032,29.2734,29.2809,120300.0
2012-04-13 12:10:00,39.39,39.4,39.37,39.37,50700.0,29.2809,29.2883,29.266,29.266,50700.0
2012-04-13 12:20:00,39.37,39.38,39.33,39.34,82700.0,29.266,29.2734,29.2363,29.2437,82700.0
2012-04-13 12:30:00,39.34,39.36,39.32,39.36,54200.0,29.2437,29.2586,29.2288,29.2586,54200.0
2012-04-13 12:40:00,39.36,39.39,39.35,39.37,45400.0,29.2586,29.2809,29.2511,29.266,45400.0
2012-04-13 12:50:00,39.38,39.38,39.35,39.36,42200.0,29.2734,29.2734,29.2511,29.2586,42200.0
2012-04-13 13:00:00,39.36,39.37,39.33,39.33,46800.0,29.2586,29.266,29.2363,29.2363,46800.0
2012-04-13 13:10:00,39.34,39.34,39.3,39.3,59200.0,29.2437,29.2437,29.214,29.214,59200.0
2012-04-13 13:20:00,39.3,39.31,39.28,39.29,69000.0,29.214,29.2214,29.1991,29.2065,69000.0
2012-04-13 13:30:00,39.28,39.35,39.28,39.34,103900.0,29.1991,29.2511,29.1991,29.2437,103900.0
2012-04-13 13:40:00,39.35,39.35,39.32,39.32,96300.0,29.2511,29.2511,29.2288,29.2288,96300.0
2012-04-13 13:50:00,39.32,39.33,39.27,39.3,93900.0,29.2288,29.2363,29.1917,29.214,93900.0
2012-04-13 14:00:00,39.29,39.32,39.29,39.32,118300.0,29.2065,29.2288,29.2065,29.2288,118300.0
2012-04-13 14:10:00,39.32,39.32,39.29,39.29,79000.0,29.2288,29.2288,29.2065,29.2065,79000.0
2012-04-13 14:20:00,39.29,39.3,39.27,39.27,68100.0,29.2065,29.214,29.1917,29.1917,68100.0
2012-04-13 14:30:00,39.27,39.28,39.27,39.28,66800.0,29.1917,29.1991,29.1917,29.1991,66800.0
2012-04-13 14:40:00,39.27,39.31,39.27,39.31,114400.0,29.1917,29.2214,29.1917,29.2214,114400.0
2012-04-13 14:50:00,39.31,39.31,39.28,39.29,68200.0,29.2214,29.2214,29.1991,29.2065,68200.0
2012-04-13 15:00:00,39.28,39.32,39.26,39.32,132600.0,29.1991,29.2288,29.1842,29.2288,132600.0
2012-04-13 15:10:00,39.32,39.32,39.3,39.3,89200.0,29.2288,29.2288,29.214,29.214,89200.0
2012-04-13 15:20:00,39.29,39.31,39.27,39.28,163900.0,29.2065,29.2214,29.1917,29.1991,163900.0
2012-04-13 15:30:00,39.27,39.28,39.22,39.23,198200.0,29.1917,29.1991,29.1545,29.1619,198200.0
2012-04-13 15:40:00,39.23,39.24,39.18,39.18,315700.0,29.1619,29.1694,29.1248,29.1248,315700.0
2012-04-13 15:50:00,39.19,39.22,39.16,39.19,619200.0,29.1322,29.1545,29.1099,29.1322,619200.0
2012-04-16 09:30:00,39.28,39.48,39.27,39.43,222300.0,29.1991,29.3478,29.1917,29.3106,222300.0
2012-04-16 09:40:00,39.42,39.52,39.42,39.48,97800.0,29.3032,29.3775,29.3032,29.3478,97800.0
2012-04-16 09:50:00,39.48,39.52,39.44,39.44,114100.0,29.3478,29.3775,29.318,29.318,114100.0
2012-04-16 10:00:00,39.45,39.49,39.41,39.44,92600.0,29.3255,29.3552,29.2957,29.318,92600.0
2012-04-16 10:10:00,39.45,39.46,39.37,39.4,92500.0,29.3255,29.3329,29.266,29.2883,92500.0
2012-04-16 10:20:00,39.4,39.43,39.37,39.42,77300.0,29.2883,29.3106,29.266,29.3032,77300.0
2012-04-16 10:30:00,39.42,39.42,39.39,39.4,60700.0,29.3032,29.3032,29.2809,29.2883,60700.0
2012-04-16 10:40:00,39.39,39.46,39.39,39.46,94000.0,29.2809,29.3329,29.2809,29.3329,94000.0
2012-04-16 10:50:00,39.46,39.48,39.45,39.48,69000.0,29.3329,29.3478,29.3255,29.3478,69000.0
2012-04-16 11:00:00,39.47,39.55,39.47,39.55,73900.0,29.3403,29.3998,29.3403,29.3998,73900.0
2012-04-16 11:10:00,39.55,39.59,39.53,39.54,141000.0,29.3998,29.4295,29.3849,29.3924,141000.0
2012-04-16 11:20:00,39.54,39.58,39.53,39.57,90800.0,29.3924,29.4221,29.3849,29.4147,90800.0
2012-04-16 11:30:00,39.57,39.57,39.53,39.57,125200.0,29.4147,29.4147,29.3849,29.4147,125200.0
2012-04-16 11:40:00,39.56,39.6,39.56,39.6,104300.0,29.4072,29.437,29.4072,29.437,104300.0
2012-04-16 11:50:00,39.6,39.61,39.56,39.58,97200.0,29.437,29.4444,29.4072,29.4221,97200.0
2012-04-16 12:00:00,39.58,39.61,39.56,39.58,79700.0,29.4221,29.4444,29.4072,29.4221,79700.0
2012-04-16 12:10:00,39.57,39.61,39.56,39.57,61000.0,29.4147,29.4444,29.4072,29.4147,61000.0
2012-04-16 12:20:00,39.57,39.59,39.52,39.58,70500.0,29.4147,29.4295,29.3775,29.4221,70500.0
2012-04-16 12:30:00,39.59,39.6,39.54,39.55,86400.0,29.4295,29.437,29.3924,29.3998,86400.0
2012-04-16 12:40:00,39.54,39.57,39.54,39.57,113900.0,29.3924,29.4147,29.3924,29.4147,113900.0
2012-04-16 12:50:00,39.57,39.62,39.57,39.62,56100.0,29.4147,29.4518,29.4147,29.4518,56100.0
2012-04-16 13:00:00,39.62,39.63,39.59,39.63,57400.0,29.4518,29.4593,29.4295,29.4593,57400.0
2012-04-16 13:10:00,39.62,39.64,39.6,39.61,82500.0,29.4518,29.4667,29.437,29.4444,82500.0
2012-04-16 13:20:00,39.61,39.62,39.56,39.57,59400.0,29.4444,29.4518,29.4072,29.4147,59400.0
2012-04-16 13:30:00,39.58,39.6,39.56,39.57,48600.0,29.4221,29.437,29.4072,29.4147,48600.0
2012-04-16 13:40:00,39.58,39.69,39.58,39.66,133100.0,29.4221,29.5039,29.4221,29.4816,133100.0
2012-04-16 13:50:00,39.67,39.67,39.61,39.61,53400.0,29.489,29.489,29.4444,29.4444,53400.0
2012-04-16 14:00:00,39.62,39.62,39.57,39.61,57300.0,29.4518,29.4518,29.4147,29.4444,57300.0
2012-04-16 14:10:00,39.6,39.61,39.59,39.59,46900.0,29.437,29.4444,29.4295,29.4295,46900.0
2012-04-16 14:20:00,39.59,39.65,39.59,39.65,109000.0,29.4295,29.4741,29.4295,29.4741,109000.0
2012-04-16 14:30:00,39.65,39.68,39.64,39.68,102200.0,29.4741,29.4964,29.4667,29.4964,102200.0
2012-04-16 14:40:00,39.68,39.7,39.67,39.67,74800.0,29.4964,29.5113,29.489,29.489,74800.0
2012-04-16 14:50:00,39.68,39.68,39.63,39.63,58500.0,29.4964,29.4964,29.4593,29.4593,58500.0
2012-04-16 15:00:00,39.63,39.64,39.54,39.54,206600.0,29.4593,29.4667,29.3924,29.3924,206600.0
2012-04-16 15:10:00,39.54,39.61,39.54,39.6,120700.0,29.3924,29.4444,29.3924,29.437,120700.0
2012-04-16 15:20:00,39.61,39.61,39.56,39.58,124600.0,29.4444,29.4444,29.4072,29.4221,124600.0
2012-04-16 15:30:00,39.58,39.62,39.57,39.61,230200.0,29.4221,29.4518,29.4147,29.4444,230200.0
2012-04-16 15:40:00,39.6,39.6,39.56,39.59,162200.0,29.437,29.437,29.4072,29.4295,162200.0
2012-04-16 15:50:00,39.58,39.6,39.56,39.56,458000.0,29.4221,29.437,29.4072,29.4072,458000.0
2012-04-17 09:30:00,39.68,39.75,39.64,39.67,144000.0,29.4964,29.5485,29.4667,29.489,144000.0
2012-04-17 09:40:00,39.68,39.71,39.62,39.63,80500.0,29.4964,29.5187,29.4518,29.4593,80500.0
2012-04-17 09:50:00,39.62,39.65,39.56,39.57,115300.0,29.4518,29.4741,29.4072,29.4147,115300.0
2012-04-17 10:00:00,39.56,39.61,39.5,39.6,107100.0,29.4072,29.4444,29.3626,29.437,107100.0
2012-04-17 10:10:00,39.59,39.66,39.55,39.64,128300.0,29.4295,29.4816,29.3998,29.4667,128300.0
2012-04-17 10:20:00,39.63,39.73,39.63,39.71,64100.0,29.4593,29.5336,29.4593,29.5187,64100.0
2012-04-17 10:30:00,39.72,39.77,39.7,39.75,57300.0,29.5262,29.5633,29.5113,29.5485,57300.0
2012-04-17 10:40:00,39.75,39.81,39.74,39.79,60800.0,29.5485,29.5931,29.541,29.5782,60800.0
2012-04-17 10:50:00,39.8,39.83,39.79,39.79,67700.0,29.5856,29.6079,29.5782,29.5782,67700.0
2012-04-17 11:00:00,39.8,39.86,39.79,39.82,88200.0,29.5856,29.6302,29.5782,29.6005,88200.0
2012-04-17 11:10:00,39.83,39.87,39.79,39.79,76000.0,29.6079,29.6377,29.5782,29.5782,76000.0
2012-04-17 11:20:00,39.8,39.82,39.76,39.77,77600.0,29.5856,29.6005,29.5559,29.5633,77600.0
2012-04-17 11:30:00,39.76,39.83,39.76,39.8,54000.0,29.5559,29.6079,29.5559,29.5856,54000.0
2012-04-17 11:40:00,39.8,39.83,39.78,39.82,111900.0,29.5856,29.6079,29.5708,29.6005,111900.0
2012-04-17 11:50:00,39.82,39.85,39.81,39.84,38400.0,29.6005,29.6228,29.5931,29.6154,38400.0
2012-04-17 12:00:00,39.84,39.84,39.82,39.83,29700.0,29.6154,29.6154,29.6005,29.6079,29700.0
2012-04-17 12:10:00,39.84,39.85,39.82,39.84,47600.0,29.6154,29.6228,29.6005,29.6154,47600.0
2012-04-17 12:20:00,39.83,39.85,39.82,39.85,68600.0,29.6079,29.6228,29.6005,29.6228,68600.0
2012-04-17 12:30:00,39.84,39.87,39.84,39.85,74200.0,29.6154,29.6377,29.6154,29.6228,74200.0
2012-04-17 12:40:00,39.86,39.89,39.85,39.85,40000.0,29.6302,29.6525,29.6228,29.6228,40000.0
2012-04-17 12:50:00,39.86,39.86,39.83,39.86,40700.0,29.6302,29.6302,29.6079,29.6302,40700.0
2012-04-17 13:00:00,39.86,39.86,39.82,39.82,47200.0,29.6302,29.6302,29.6005,29.6005,47200.0
2012-04-17 13:10:00,39.83,39.85,39.82,39.84,55300.0,29.6079,29.6228,29.6005,29.6154,55300.0
2012-04-17 13:20:00,39.84,39.87,39.82,39.87,42800.0,29.6154,29.6377,29.6005,29.6377,42800.0
2012-04-17 13:30:00,39.87,39.88,39.84,39.85,50100.0,29.6377,29.6451,29.6154,29.6228,50100.0
2012-04-17 13:40:00,39.84,39.87,39.84,39.86,46000.0,29.6154,29.6377,29.6154,29.6302,46000.0
2012-04-17 13:50:00,39.85,39.88,39.85,39.88,83600.0,29.6228,29.6451,29.6228,29.6451,83600.0
2012-04-17 14:00:00,39.88,39.95,39.88,39.94,110000.0,29.6451,29.6971,29.6451,29.6897,110000.0
2012-04-17 14:10:00,39.94,39.97,39.94,39.95,108900.0,29.6897,29.712,29.6897,29.6971,108900.0
2012-04-17 14:20:00,39.95,39.99,39.95,39.98,127500.0,29.6971,29.7269,29.6971,29.7194,127500.0
2012-04-17 14:30:00,39.98,40.02,39.96,40.02,246600.0,29.7194,29.7492,29.7046,29.7492,246600.0
2012-04-17 14:40:00,40.02,40.05,40.01,40.04,232800.0,29.7492,29.7715,29.7417,29.764,232800.0
2012-04-17 14:50:00,40.04,40.04,40.01,40.04,124100.0,29.764,29.764,29.7417,29.764,124100.0
2012-04-17 15:00:00,40.04,40.04,40.01,40.02,67100.0,29.764,29.764,29.7417,29.7492,67100.0
2012-04-17 15:10:00,40.02,40.03,40.01,40.03,144500.0,29.7492,29.7566,29.7417,29.7566,144500.0
2012-04-17 15:20:00,40.03,40.05,39.99,40.04,263000.0,29.7566,29.7715,29.7269,29.764,263000.0
2012-04-17 15:30:00,40.04,40.04,39.99,40.02,218000.0,29.764,29.764,29.7269,29.7492,218000.0
2012-04-17 15:40:00,40.02,40.06,40.01,40.02,182700.0,29.7492,29.7789,29.7417,29.7492,182700.0
2012-04-17 15:50:00,40.01,40.05,40.01,40.03,606600.0,29.7417,29.7715,29.7417,29.7566,606600.0
2012-04-18 09:30:00,39.92,39.95,39.8,39.83,155400.0,29.6748,29.6971,29.5856,29.6079,155400.0
2012-04-18 09:40:00,39.83,39.86,39.79,39.83,134700.0,29.6079,29.6302,29.5782,29.6079,134700.0
2012-04-18 09:50:00,39.82,39.89,39.81,39.85,124700.0,29.6005,29.6525,29.5931,29.6228,124700.0
2012-04-18 10:00:00,39.85,39.94,39.84,39.94,123200.0,29.6228,29.6897,29.6154,29.6897,123200.0
2012-04-18 10:10:00,39.94,39.96,39.92,39.94,75000.0,29.6897,29.7046,29.6748,29.6897,75000.0
2012-04-18 10:20:00,39.94,39.96,39.82,39.85,119700.0,29.6897,29.7046,29.6005,29.6228,119700.0
2012-04-18 10:30:00,39.84,39.96,39.82,39.96,73000.0,29.6154,29.7046,29.6005,29.7046,73000.0
2012-04-18 10:40:00,39.96,40.0,39.93,39.93,90300.0,29.7046,29.7343,29.6823,29.6823,90300.0
2012-04-18 10:50:00,39.93,39.94,39.89,39.89,83800.0,29.6823,29.6897,29.6525,29.6525,83800.0
2012-04-18 11:00:00,39.89,39.94,39.87,39.91,177700.0,29.6525,29.6897,29.6377,29.6674,177700.0
2012-04-18 11:10:00,39.91,39.98,39.9,39.98,51600.0,29.6674,29.7194,29.66,29.7194,51600.0
2012-04-18 11:20:00,39.98,40.0,39.97,39.99,39300.0,29.7194,29.7343,29.712,29.7269,39300.0
2012-04-18 11:30:00,39.99,40.02,39.98,40.02,49500.0,29.7269,29.7492,29.7194,29.7492,49500.0
2012-04-18 11:40:00,40.02,40.04,40.01,40.03,96100.0,29.7492,29.764,29.7417,29.7566,96100.0
2012-04-18 11:50:00,40.03,40.03,39.99,40.0,249400.0,29.7566,29.7566,29.7269,29.7343,249400.0
2012-04-18 12:00:00,40.0,40.02,39.99,40.0,44700.0,29.7343,29.7492,29.7269,29.7343,44700.0
2012-04-18 12:10:00,40.0,40.0,39.98,39.98,35300.0,29.7343,29.7343,29.7194,29.7194,35300.0
2012-04-18 12:20:00,39.98,40.0,39.97,39.98,58900.0,29.7194,29.7343,29.712,29.7194,58900.0
2012-04-18 12:30:00,39.98,40.0,39.95,39.97,155700.0,29.7194,29.7343,29.6971,29.712,155700.0
2012-04-18 12:40:00,39.96,39.98,39.93,39.94,112700.0,29.7046,29.7194,29.6823,29.6897,112700.0
2012-04-18 12:50:00,39.94,39.94,39.9,39.93,728800.0,29.6897,29.6897,29.66,29.6823,728800.0
2012-04-18 13:00:00,39.92,39.93,39.89,39.9,118800.0,29.6748,29.6823,29.6525,29.66,118800.0
2012-04-18 13:10:00,39.9,39.9,39.83,39.84,95600.0,29.66,29.66,29.6079,29.6154,95600.0
2012-04-18 13:20:00,39.84,39.85,39.84,39.85,16100.0,29.6154,29.6228,29.6154,29.6228,16100.0
2012-04-18 13:30:00,39.85,39.85,39.83,39.84,152600.0,29.6228,29.6228,29.6079,29.6154,152600.0
2012-04-18 13:40:00,39.83,39.84,39.8,39.81,175800.0,29.6079,29.6154,29.5856,29.5931,175800.0
2012-04-18 13:50:00,39.81,39.82,39.8,39.8,143600.0,29.5931,29.6005,29.5856,29.5856,143600.0
2012-04-18 14:00:00,39.81,39.83,39.77,39.83,389800.0,29.5931,29.6079,29.5633,29.6079,389800.0
2012-04-18 14:10:00,39.82,39.84,39.8,39.81,100700.0,29.6005,29.6154,29.5856,29.5931,100700.0
2012-04-18 14:20:00,39.81,39.82,39.79,39.79,79800.0,29.5931,29.6005,29.5782,29.5782,79800.0
2012-04-18 14:30:00,39.8,39.8,39.77,39.77,311500.0,29.5856,29.5856,29.5633,29.5633,311500.0
2012-04-18 14:40:00,39.78,39.8,39.77,39.78,110500.0,29.5708,29.5856,29.5633,29.5708,110500.0
2012-04-18 14:50:00,39.79,39.83,39.78,39.83,48900.0,29.5782,29.6079,29.5708,29.6079,48900.0
2012-04-18 15:00:00,39.82,39.85,39.82,39.85,70500.0,29.6005,29.6228,29.6005,29.6228,70500.0
2012-04-18 15:10:00,39.85,39.86,39.83,39.86,89900.0,29.6228,29.6302,29.6079,29.6302,89900.0
2012-04-18 15:20:00,39.86,39.86,39.81,39.84,359800.0,29.6302,29.6302,29.5931,29.6154,359800.0
2012-04-18 15:30:00,39.84,39.85,39.79,39.8,320100.0,29.6154,29.6228,29.5782,29.5856,320100.0
2012-04-18 15:40:00,39.8,39.8,39.74,39.75,305600.0,29.5856,29.5856,29.541,29.5485,305600.0
2012-04-18 15:50:00,39.74,39.76,39.69,39.69,853800.0,29.541,29.5559,29.5039,29.5039,853800.0
2012-04-19 09:30:00,39.75,39.83,39.66,39.79,275700.0,29.5485,29.6079,29.4816,29.5782,275700.0
2012-04-19 09:40:00,39.79,39.8,39.75,39.8,119400.0,29.5782,29.5856,29.5485,29.5856,119400.0
2012-04-19 09:50:00,39.8,39.8,39.73,39.75,162400.0,29.5856,29.5856,29.5336,29.5485,162400.0
2012-04-19 10:00:00,39.75,39.79,39.7,39.75,306800.0,29.5485,29.5782,29.5113,29.5485,306800.0
2012-04-19 10:10:00,39.75,39.79,39.69,39.78,196300.0,29.5485,29.5782,29.5039,29.5708,196300.0
2012-04-19 10:20:00,39.77,39.8,39.73,39.75,126300.0,29.5633,29.5856,29.5336,29.5485,126300.0
2012-04-19 10:30:00,39.76,39.78,39.72,39.73,127400.0,29.5559,29.5708,29.5262,29.5336,127400.0
2012-04-19 10:40:00,39.74,39.83,39.73,39.83,121000.0,29.541,29.6079,29.5336,29.6079,121000.0
2012-04-19 10:50:00,39.83,39.84,39.78,39.82,103500.0,29.6079,29.6154,29.5708,29.6005,103500.0
2012-04-19 11:00:00,39.82,39.83,39.79,39.83,84600.0,29.6005,29.6079,29.5782,29.6079,84600.0
2012-04-19 11:10:00,39.83,39.84,39.78,39.81,85500.0,29.6079,29.6154,29.5708,29.5931,85500.0
2012-04-19 11:20:00,39.81,39.84,39.76,39.77,125200.0,29.5931,29.6154,29.5559,29.5633,125200.0
2012-04-19 11:30:00,39.78,39.79,39.7,39.74,100000.0,29.5708,29.5782,29.5113,29.541,100000.0
2012-04-19 11:40:00,39.74,39.79,39.69,39.79,149100.0,29.541,29.5782,29.5039,29.5782,149100.0
2012-04-19 11:50:00,39.79,39.82,39.76,39.79,164800.0,29.5782,29.6005,29.5559,29.5782,164800.0
2012-04-19 12:00:00,39.79,39.8,39.69,39.72,84100.0,29.5782,29.5856,29.5039,29.5262,84100.0
2012-04-19 12:10:00,39.71,39.76,39.69,39.72,143500.0,29.5187,29.5559,29.5039,29.5262,143500.0
2012-04-19 12:20:00,39.73,39.76,39.69,39.71,83000.0,29.5336,29.5559,29.5039,29.5187,83000.0
2012-04-19 12:30:00,39.7,39.76,39.66,39.75,66500.0,29.5113,29.5559,29.4816,29.5485,66500.0
2012-04-19 12:40:00,39.75,39.76,39.72,39.74,77100.0,29.5485,29.5559,29.5262,29.541,77100.0
2012-04-19 12:50:00,39.74,39.76,39.73,39.75,39700.0,29.541,29.5559,29.5336,29.5485,39700.0
2012-04-19 13:00:00,39.74,39.76,39.72,39.75,31800.0,29.541,29.5559,29.5262,29.5485,31800.0
2012-04-19 13:10:00,39.75,39.76,39.69,39.71,81000.0,29.5485,29.5559,29.5039,29.5187,81000.0
2012-04-19 13:20:00,39.7,39.71,39.64,39.68,113000.0,29.5113,29.5187,29.4667,29.4964,113000.0
2012-04-19 13:30:00,39.68,39.73,39.66,39.72,107100.0,29.4964,29.5336,29.4816,29.5262,107100.0
2012-04-19 13:40:00,39.72,39.75,39.72,39.74,59300.0,29.5262,29.5485,29.5262,29.541,59300.0
2012-04-19 13:50:00,39.73,39.75,39.7,39.71,81700.0,29.5336,29.5485,29.5113,29.5187,81700.0
2012-04-19 14:00:00,39.7,39.71,39.69,39.71,62100.0,29.5113,29.5187,29.5039,29.5187,62100.0
2012-04-19 14:10:00,39.7,39.73,39.69,39.71,55100.0,29.5113,29.5336,29.5039,29.5187,55100.0
2012-04-19 14:20:00,39.71,39.74,39.66,39.68,74300.0,29.5187,29.541,29.4816,29.4964,74300.0
2012-04-19 14:30:00,39.67,39.68,39.58,39.62,63800.0,29.489,29.4964,29.4221,29.4518,63800.0
2012-04-19 14:40:00,39.61,39.67,39.61,39.66,65300.0,29.4444,29.489,29.4444,29.4816,65300.0
2012-04-19 14:50:00,39.67,39.68,39.63,39.66,89500.0,29.489,29.4964,29.4593,29.4816,89500.0
2012-04-19 15:00:00,39.66,39.69,39.66,39.66,105000.0,29.4816,29.5039,29.4816,29.4816,105000.0
2012-04-19 15:10:00,39.66,39.68,39.61,39.66,101900.0,29.4816,29.4964,29.4444,29.4816,101900.0
2012-04-19 15:20:00,39.67,39.71,39.63,39.7,117300.0,29.489,29.5187,29.4593,29.5113,117300.0
2012-04-19 15:30:00,39.71,39.75,39.68,39.74,115700.0,29.5187,29.5485,29.4964,29.541,115700.0
2012-04-19 15:40:00,39.75,39.79,39.71,39.77,203400.0,29.5485,29.5782,29.5187,29.5633,203400.0
2012-04-19 15:50:00,39.77,39.77,39.7,39.73,344300.0,29.5633,29.5633,29.5113,29.5336,344300.0
2012-04-20 09:30:00,39.7,39.78,39.68,39.76,963000.0,29.5113,29.5708,29.4964,29.5559,963000.0
2012-04-20 09:40:00,39.75,39.81,39.74,39.75,544900.0,29.5485,29.5931,29.541,29.5485,544900.0
2012-04-20 09:50:00,39.76,39.81,39.74,39.8,227900.0,29.5559,29.5931,29.541,29.5856,227900.0
2012-04-20 10:00:00,39.81,39.81,39.74,39.79,254200.0,29.5931,29.5931,29.541,29.5782,254200.0
2012-04-20 10:10:00,39.78,39.87,39.77,39.87,193700.0,29.5708,29.6377,29.5633,29.6377,193700.0
2012-04-20 10:20:00,39.87,39.95,39.86,39.94,171700.0,29.6377,29.6971,29.6302,29.6897,171700.0
2012-04-20 10:30:00,39.94,39.99,39.94,39.98,108300.0,29.6897,29.7269,29.6897,29.7194,108300.0
2012-04-20 10:40:00,39.98,40.05,39.98,40.04,108200.0,29.7194,29.7715,29.7194,29.764,108200.0
2012-04-20 10:50:00,40.05,40.06,40.03,40.05,138300.0,29.7715,29.7789,29.7566,29.7715,138300.0
2012-04-20 11:00:00,40.04,40.06,40.02,40.04,157900.0,29.764,29.7789,29.7492,29.764,157900.0
2012-04-20 11:10:00,40.03,40.03,39.97,39.98,79600.0,29.7566,29.7566,29.712,29.7194,79600.0
2012-04-20 11:20:00,39.98,40.01,39.97,39.99,94300.0,29.7194,29.7417,29.712,29.7269,94300.0
2012-04-20 11:30:00,39.98,40.01,39.97,39.98,159300.0,29.7194,29.7417,29.712,29.7194,159300.0
2012-04-20 11:40:00,39.97,39.99,39.97,39.98,68100.0,29.712,29.7269,29.712,29.7194,68100.0
2012-04-20 11:50:00,39.99,40.01,39.98,40.0,154900.0,29.7269,29.7417,29.7194,29.7343,154900.0
2012-04-20 12:00:00,40.0,40.01,39.98,39.99,106500.0,29.7343,29.7417,29.7194,29.7269,106500.0
2012-04-20 12:10:00,39.99,40.05,39.99,40.05,89600.0,29.7269,29.7715,29.7269,29.7715,89600.0
2012-04-20 12:20:00,40.05,40.06,40.04,40.05,83500.0,29.7715,29.7789,29.764,29.7715,83500.0
2012-04-20 12:30:00,40.05,40.06,40.04,40.06,48400.0,29.7715,29.7789,29.764,29.7789,48400.0
2012-04-20 12:40:00,40.05,40.06,40.04,40.04,50200.0,29.7715,29.7789,29.764,29.764,50200.0
2012-04-20 12:50:00,40.04,40.05,40.02,40.02,76700.0,29.764,29.7715,29.7492,29.7492,76700.0
2012-04-20 13:00:00,40.02,40.04,40.0,40.01,131000.0,29.7492,29.764,29.7343,29.7417,131000.0
2012-04-20 13:10:00,40.01,40.04,40.0,40.02,47800.0,29.7417,29.764,29.7343,29.7492,47800.0
2012-04-20 13:20:00,40.01,40.02,39.99,40.0,117500.0,29.7417,29.7492,29.7269,29.7343,117500.0
2012-04-20 13:30:00,40.0,40.02,40.0,40.02,92700.0,29.7343,29.7492,29.7343,29.7492,92700.0
2012-04-20 13:40:00,40.02,40.02,40.01,40.02,50600.0,29.7492,29.7492,29.7417,29.7492,50600.0
2012-04-20 13:50:00,40.02,40.02,39.99,40.0,149900.0,29.7492,29.7492,29.7269,29.7343,149900.0
2012-04-20 14:00:00,40.0,40.04,40.0,40.02,146400.0,29.7343,29.764,29.7343,29.7492,146400.0
2012-04-20 14:10:00,40.02,40.04,39.99,39.99,194400.0,29.7492,29.764,29.7269,29.7269,194400.0
2012-04-20 14:20:00,40.0,40.01,39.99,40.01,126600.0,29.7343,29.7417,29.7269,29.7417,126600.0
2012-04-20 14:30:00,40.01,40.02,40.0,40.01,61200.0,29.7417,29.7492,29.7343,29.7417,61200.0
2012-04-20 14:40:00,40.02,40.02,39.99,40.0,183100.0,29.7492,29.7492,29.7269,29.7343,183100.0
2012-04-20 14:50:00,40.0,40.01,39.95,39.97,190900.0,29.7343,29.7417,29.6971,29.712,190900.0
2012-04-20 15:00:00,39.97,40.0,39.95,39.95,208600.0,29.712,29.7343,29.6971,29.6971,208600.0
2012-04-20 15:10:00,39.95,39.99,39.93,39.99,110100.0,29.6971,29.7269,29.6823,29.7269,110100.0
2012-04-20 15:20:00,39.99,40.0,39.92,39.93,199400.0,29.7269,29.7343,29.6748,29.6823,199400.0
2012-04-20 15:30:00,39.94,39.98,39.93,39.98,225000.0,29.6897,29.7194,29.6823,29.7194,225000.0
2012-04-20 15:40:00,39.98,39.98,39.92,39.93,227300.0,29.7194,29.7194,29.6748,29.6823,227300.0
2012-04-20 15:50:00,39.93,39.94,39.91,39.93,620100.0,29.6823,29.6897,29.6674,29.6823,620100.0
2012-04-23 09:30:00,39.8,39.82,39.69,39.77,230000.0,29.5856,29.6005,29.5039,29.5633,230000.0
2012-04-23 09:40:00,39.77,39.8,39.75,39.79,65900.0,29.5633,29.5856,29.5485,29.5782,65900.0
2012-04-23 09:50:00,39.8,39.8,39.75,39.76,82100.0,29.5856,29.5856,29.5485,29.5559,82100.0
2012-04-23 10:00:00,39.76,39.8,39.75,39.77,68900.0,29.5559,29.5856,29.5485,29.5633,68900.0
2012-04-23 10:10:00,39.76,39.77,39.7,39.74,140200.0,29.5559,29.5633,29.5113,29.541,140200.0
2012-04-23 10:20:00,39.73,39.73,39.66,39.7,233400.0,29.5336,29.5336,29.4816,29.5113,233400.0
2012-04-23 10:30:00,39.69,39.77,39.66,39.76,113200.0,29.5039,29.5633,29.4816,29.5559,113200.0
2012-04-23 10:40:00,39.75,39.77,39.75,39.75,31000.0,29.5485,29.5633,29.5485,29.5485,31000.0
2012-04-23 10:50:00,39.75,39.77,39.71,39.74,56500.0,29.5485,29.5633,29.5187,29.541,56500.0
2012-04-23 11:00:00,39.74,39.75,39.66,39.67,68300.0,29.541,29.5485,29.4816,29.489,68300.0
2012-04-23 11:10:00,39.67,39.69,39.65,39.67,70200.0,29.489,29.5039,29.4741,29.489,70200.0
2012-04-23 11:20:00,39.67,39.71,39.67,39.68,244500.0,29.489,29.5187,29.489,29.4964,244500.0
2012-04-23 11:30:00,39.68,39.71,39.66,39.7,87000.0,29.4964,29.5187,29.4816,29.5113,87000.0
2012-04-23 11:40:00,39.7,39.72,39.69,39.7,38100.0,29.5113,29.5262,29.5039,29.5113,38100.0
2012-04-23 11:50:00,39.69,39.7,39.67,39.69,36500.0,29.5039,29.5113,29.489,29.5039,36500.0
2012-04-23 12:00:00,39.69,39.73,39.66,39.72,228600.0,29.5039,29.5336,29.4816,29.5262,228600.0
2012-04-23 12:10:00,39.73,39.75,39.7,39.75,36400.0,29.5336,29.5485,29.5113,29.5485,36400.0
2012-04-23 12:20:00,39.74,39.75,39.72,39.72,35300.0,29.541,29.5485,29.5262,29.5262,35300.0
2012-04-23 12:30:00,39.72,39.74,39.69,39.7,43900.0,29.5262,29.541,29.5039,29.5113,43900.0
2012-04-23 12:40:00,39.7,39.72,39.68,39.69,50100.0,29.5113,29.5262,29.4964,29.5039,50100.0
2012-04-23 12:50:00,39.69,39.72,39.67,39.69,45800.0,29.5039,29.5262,29.489,29.5039,45800.0
2012-04-23 13:00:00,39.68,39.7,39.68,39.69,27300.0,29.4964,29.5113,29.4964,29.5039,27300.0
2012-04-23 13:10:00,39.69,39.71,39.68,39.69,36500.0,29.5039,29.5187,29.4964,29.5039,36500.0
2012-04-23 13:20:00,39.68,39.69,39.65,39.66,31600.0,29.4964,29.5039,29.4741,29.4816,31600.0
2012-04-23 13:30:00,39.66,39.7,39.65,39.7,39400.0,29.4816,29.5113,29.4741,29.5113,39400.0
2012-04-23 13:40:00,39.69,39.72,39.66,39.66,54200.0,29.5039,29.5262,29.4816,29.4816,54200.0
2012-04-23 13:50:00,39.66,39.71,39.66,39.71,33900.0,29.4816,29.5187,29.4816,29.5187,33900.0
2012-04-23 14:00:00,39.71,39.71,39.65,39.69,136800.0,29.5187,29.5187,29.4741,29.5039,136800.0
2012-04-23 14:10:00,39.69,39.74,39.68,39.74,31200.0,29.5039,29.541,29.4964,29.541,31200.0
2012-04-23 14:20:00,39.74,39.82,39.74,39.81,147600.0,29.541,29.6005,29.541,29.5931,147600.0
2012-04-23 14:30:00,39.81,39.84,39.81,39.83,132900.0,29.5931,29.6154,29.5931,29.6079,132900.0
2012-04-23 14:40:00,39.82,39.85,39.79,39.8,83700.0,29.6005,29.6228,29.5782,29.5856,83700.0
2012-04-23 14:50:00,39.79,39.79,39.73,39.73,83300.0,29.5782,29.5782,29.5336,29.5336,83300.0
2012-04-23 15:00:00,39.73,39.79,39.72,39.73,105400.0,29.5336,29.5782,29.5262,29.5336,105400.0
2012-04-23 15:10:00,39.73,39.79,39.72,39.77,91800.0,29.5336,29.5782,29.5262,29.5633,91800.0
2012-04-23 15:20:00,39.77,39.77,39.73,39.76,84100.0,29.5633,29.5633,29.5336,29.5559,84100.0
2012-04-23 15:30:00,39.76,39.79,39.74,39.79,88600.0,29.5559,29.5782,29.541,29.5782,88600.0
2012-04-23 15:40:00,39.79,39.82,39.78,39.79,160700.0,29.5782,29.6005,29.5708,29.5782,160700.0
2012-04-23 15:50:00,39.79,39.82,39.78,39.8,335200.0,29.5782,29.6005,29.5708,29.5856,335200.0
2012-04-24 09:30:00,39.89,39.89,39.8,39.85,108900.0,29.6525,29.6525,29.5856,29.6228,108900.0
2012-04-24 09:40:00,39.85,39.92,39.79,39.89,54600.0,29.6228,29.6748,29.5782,29.6525,54600.0
2012-04-24 09:50:00,39.9,39.9,39.73,39.74,99500.0,29.66,29.66,29.5336,29.541,99500.0
2012-04-24 10:00:00,39.74,39.91,39.73,39.91,101400.0,29.541,29.6674,29.5336,29.6674,101400.0
2012-04-24 10:10:00,39.9,39.98,39.89,39.97,117400.0,29.66,29.7194,29.6525,29.712,117400.0
2012-04-24 10:20:00,39.97,40.0,39.95,40.0,75900.0,29.712,29.7343,29.6971,29.7343,75900.0
2012-04-24 10:30:00,39.98,39.99,39.92,39.93,100400.0,29.7194,29.7269,29.6748,29.6823,100400.0
2012-04-24 10:40:00,39.92,39.99,39.92,39.96,96200.0,29.6748,29.7269,29.6748,29.7046,96200.0
2012-04-24 10:50:00,39.96,39.97,39.95,39.97,40400.0,29.7046,29.712,29.6971,29.712,40400.0
2012-04-24 11:00:00,39.96,39.97,39.82,39.83,151400.0,29.7046,29.712,29.6005,29.6079,151400.0
2012-04-24 11:10:00,39.84,39.85,39.8,39.84,89500.0,29.6154,29.6228,29.5856,29.6154,89500.0
2012-04-24 11:20:00,39.85,39.85,39.84,39.85,82300.0,29.6228,29.6228,29.6154,29.6228,82300.0
2012-04-24 11:30:00,39.85,39.87,39.82,39.83,121300.0,29.6228,29.6377,29.6005,29.6079,121300.0
2012-04-24 11:40:00,39.82,39.83,39.8,39.8,63000.0,29.6005,29.6079,29.5856,29.5856,63000.0
2012-04-24 11:50:00,39.81,39.82,39.77,39.8,137900.0,29.5931,29.6005,29.5633,29.5856,137900.0
2012-04-24 12:00:00,39.8,39.84,39.79,39.84,36400.0,29.5856,29.6154,29.5782,29.6154,36400.0
2012-04-24 12:10:00,39.84,39.88,39.8,39.81,101000.0,29.6154,29.6451,29.5856,29.5931,101000.0
2012-04-24 12:20:00,39.81,39.82,39.79,39.79,68100.0,29.5931,29.6005,29.5782,29.5782,68100.0
2012-04-24 12:30:00,39.79,39.8,39.74,39.75,70900.0,29.5782,29.5856,29.541,29.5485,70900.0
2012-04-24 12:40:00,39.76,39.77,39.67,39.68,139100.0,29.5559,29.5633,29.489,29.4964,139100.0
2012-04-24 12:50:00,39.68,39.7,39.68,39.7,41000.0,29.4964,29.5113,29.4964,29.5113,41000.0
2012-04-24 13:00:00,39.7,39.72,39.68,39.72,61300.0,29.5113,29.5262,29.4964,29.5262,61300.0
2012-04-24 13:10:00,39.72,39.82,39.72,39.8,136100.0,29.5262,29.6005,29.5262,29.5856,136100.0
2012-04-24 13:20:00,39.81,39.84,39.75,39.78,124300.0,29.5931,29.6154,29.5485,29.5708,124300.0
2012-04-24 13:30:00,39.78,39.83,39.78,39.82,80900.0,29.5708,29.6079,29.5708,29.6005,80900.0
2012-04-24 13:40:00,39.82,39.85,39.82,39.84,34900.0,29.6005,29.6228,29.6005,29.6154,34900.0
2012-04-24 13:50:00,39.83,39.84,39.78,39.79,95800.0,29.6079,29.6154,29.5708,29.5782,95800.0
2012-04-24 14:00:00,39.78,39.88,39.78,39.87,88800.0,29.5708,29.6451,29.5708,29.6377,88800.0
2012-04-24 14:10:00,39.86,39.87,39.81,39.81,53700.0,29.6302,29.6377,29.5931,29.5931,53700.0
2012-04-24 14:20:00,39.82,39.82,39.79,39.82,77000.0,29.6005,29.6005,29.5782,29.6005,77000.0
2012-04-24 14:30:00,39.82,39.9,39.82,39.9,54500.0,29.6005,29.66,29.6005,29.66,54500.0
2012-04-24 14:40:00,39.89,39.9,39.85,39.86,56400.0,29.6525,29.66,29.6228,29.6302,56400.0
2012-04-24 14:50:00,39.86,39.87,39.81,39.87,105900.0,29.6302,29.6377,29.5931,29.6377,105900.0
2012-04-24 15:00:00,39.87,39.91,39.85,39.91,181500.0,29.6377,29.6674,29.6228,29.6674,181500.0
2012-04-24 15:10:00,39.9,39.93,39.89,39.93,110300.0,29.66,29.6823,29.6525,29.6823,110300.0
2012-04-24 15:20:00,39.93,39.95,39.9,39.9,136700.0,29.6823,29.6971,29.66,29.66,136700.0
2012-04-24 15:30:00,39.91,39.97,39.9,39.95,183900.0,29.6674,29.712,29.66,29.6971,183900.0
2012-04-24 15:40:00,39.94,39.95,39.9,39.9,209700.0,29.6897,29.6971,29.66,29.66,209700.0
2012-04-24 15:50:00,39.9,39.98,39.9,39.98,511300.0,29.66,29.7194,29.66,29.7194,511300.0
2012-04-25 09:30:00,40.42,40.44,40.12,40.44,439400.0,30.0465,30.0614,29.8235,30.0614,439400.0
2012-04-25 09:40:00,40.44,40.55,40.35,40.52,327500.0,30.0614,30.1432,29.9945,30.1209,327500.0
2012-04-25 09:50:00,40.52,40.57,40.43,40.47,260700.0,30.1209,30.158,30.054,30.0837,260700.0
2012-04-25 10:00:00,40.47,40.56,40.41,40.45,298300.0,30.0837,30.1506,30.0391,30.0688,298300.0
2012-04-25 10:10:00,40.45,40.6,40.38,40.6,338200.0,30.0688,30.1803,30.0168,30.1803,338200.0
2012-04-25 10:20:00,40.6,40.6,40.26,40.31,305900.0,30.1803,30.1803,29.9276,29.9647,305900.0
2012-04-25 10:30:00,40.32,40.38,40.19,40.34,288900.0,29.9722,30.0168,29.8755,29.987,288900.0
2012-04-25 10:40:00,40.34,40.44,40.3,40.33,176200.0,29.987,30.0614,29.9573,29.9796,176200.0
2012-04-25 10:50:00,40.34,40.35,40.22,40.24,296800.0,29.987,29.9945,29.8978,29.9127,296800.0
2012-04-25 11:00:00,40.24,40.38,40.23,40.34,167700.0,29.9127,30.0168,29.9053,29.987,167700.0
2012-04-25 11:10:00,40.34,40.41,40.34,40.41,141300.0,29.987,30.0391,29.987,30.0391,141300.0
2012-04-25 11:20:00,40.41,40.49,40.4,40.49,134300.0,30.0391,30.0986,30.0316,30.0986,134300.0
2012-04-25 11:30:00,40.48,40.54,40.48,40.52,117000.0,30.0911,30.1357,30.0911,30.1209,117000.0
2012-04-25 11:40:00,40.51,40.6,40.51,40.59,177200.0,30.1134,30.1803,30.1134,30.1729,177200.0
2012-04-25 11:50:00,40.58,40.63,40.58,40.62,103800.0,30.1655,30.2026,30.1655,30.1952,103800.0
2012-04-25 12:00:00,40.61,40.62,40.53,40.54,96200.0,30.1878,30.1952,30.1283,30.1357,96200.0
2012-04-25 12:10:00,40.53,40.59,40.52,40.58,79300.0,30.1283,30.1729,30.1209,30.1655,79300.0
2012-04-25 12:20:00,40.59,40.59,40.45,40.55,106100.0,30.1729,30.1729,30.0688,30.1432,106100.0
2012-04-25 12:30:00,40.56,40.58,40.52,40.53,62400.0,30.1506,30.1655,30.1209,30.1283,62400.0
2012-04-25 12:40:00,40.53,40.58,40.53,40.58,52000.0,30.1283,30.1655,30.1283,30.1655,52000.0
2012-04-25 12:50:00,40.58,40.63,40.58,40.61,102000.0,30.1655,30.2026,30.1655,30.1878,102000.0
2012-04-25 13:00:00,40.62,40.65,40.57,40.64,88000.0,30.1952,30.2175,30.158,30.2101,88000.0
2012-04-25 13:10:00,40.64,40.69,40.63,40.65,84800.0,30.2101,30.2472,30.2026,30.2175,84800.0
2012-04-25 13:20:00,40.64,40.71,40.64,40.71,167400.0,30.2101,30.2621,30.2101,30.2621,167400.0
2012-04-25 13:30:00,40.71,40.74,40.69,40.71,101400.0,30.2621,30.2844,30.2472,30.2621,101400.0
2012-04-25 13:40:00,40.71,40.71,40.64,40.65,106300.0,30.2621,30.2621,30.2101,30.2175,106300.0
2012-04-25 13:50:00,40.66,40.72,40.65,40.72,103000.0,30.2249,30.2695,30.2175,30.2695,103000.0
2012-04-25 14:00:00,40.72,40.73,40.68,40.7,172500.0,30.2695,30.277,30.2398,30.2547,172500.0
2012-04-25 14:10:00,40.7,40.79,40.69,40.79,162100.0,30.2547,30.3216,30.2472,30.3216,162100.0
2012-04-25 14:20:00,40.79,40.87,40.75,40.85,162700.0,30.3216,30.381,30.2918,30.3662,162700.0
2012-04-25 14:30:00,40.85,40.85,40.78,40.8,189700.0,30.3662,30.3662,30.3141,30.329,189700.0
2012-04-25 14:40:00,40.8,40.85,40.77,40.82,99900.0,30.329,30.3662,30.3067,30.3439,99900.0
2012-04-25 14:50:00,40.82,40.86,40.79,40.86,107100.0,30.3439,30.3736,30.3216,30.3736,107100.0
2012-04-25 15:00:00,40.86,40.9,40.83,40.89,249100.0,30.3736,30.4033,30.3513,30.3959,249100.0
2012-04-25 15:10:00,40.89,40.89,40.84,40.89,140400.0,30.3959,30.3959,30.3587,30.3959,140400.0
2012-04-25 15:20:00,40.89,40.9,40.81,40.81,218400.0,30.3959,30.4033,30.3364,30.3364,218400.0
2012-04-25 15:30:00,40.81,40.81,40.76,40.76,218500.0,30.3364,30.3364,30.2993,30.2993,218500.0
2012-04-25 15:40:00,40.76,40.77,40.71,40.73,254500.0,30.2993,30.3067,30.2621,30.277,254500.0
2012-04-25 15:50:00,40.72,40.81,40.72,40.8,551600.0,30.2695,30.3364,30.2695,30.329,551600.0
2012-04-26 09:30:00,40.78,40.9,40.65,40.68,156800.0,30.3141,30.4033,30.2175,30.2398,156800.0
2012-04-26 09:40:00,40.69,40.71,40.6,40.7,188200.0,30.2472,30.2621,30.1803,30.2547,188200.0
2012-04-26 09:50:00,40.7,40.79,40.69,40.76,130200.0,30.2547,30.3216,30.2472,30.2993,130200.0
2012-04-26 10:00:00,40.76,40.84,40.75,40.81,106400.0,30.2993,30.3587,30.2918,30.3364,106400.0
2012-04-26 10:10:00,40.8,40.83,40.79,40.81,102600.0,30.329,30.3513,30.3216,30.3364,102600.0
2012-04-26 10:20:00,40.82,40.89,40.79,40.84,110300.0,30.3439,30.3959,30.3216,30.3587,110300.0
2012-04-26 10:30:00,40.84,40.87,40.81,40.86,102500.0,30.3587,30.381,30.3364,30.3736,102500.0
2012-04-26 10:40:00,40.85,40.9,40.82,40.9,113800.0,30.3662,30.4033,30.3439,30.4033,113800.0
2012-04-26 10:50:00,40.89,40.96,40.87,40.96,137800.0,30.3959,30.4479,30.381,30.4479,137800.0
2012-04-26 11:00:00,40.96,40.98,40.89,40.98,179000.0,30.4479,30.4628,30.3959,30.4628,179000.0
2012-04-26 11:10:00,40.98,40.98,40.91,40.94,93600.0,30.4628,30.4628,30.4108,30.4331,93600.0
2012-04-26 11:20:00,40.95,40.99,40.93,40.98,67900.0,30.4405,30.4702,30.4256,30.4628,67900.0
2012-04-26 11:30:00,40.98,40.98,40.91,40.92,82400.0,30.4628,30.4628,30.4108,30.4182,82400.0
2012-04-26 11:40:00,40.92,40.92,40.89,40.9,53700.0,30.4182,30.4182,30.3959,30.4033,53700.0
2012-04-26 11:50:00,40.9,40.94,40.89,40.89,67700.0,30.4033,30.4331,30.3959,30.3959,67700.0
2012-04-26 12:00:00,40.88,40.88,40.85,40.85,35900.0,30.3885,30.3885,30.3662,30.3662,35900.0
2012-04-26 12:10:00,40.86,40.93,40.86,40.86,74300.0,30.3736,30.4256,30.3736,30.3736,74300.0
2012-04-26 12:20:00,40.87,40.87,40.84,40.84,27900.0,30.381,30.381,30.3587,30.3587,27900.0
2012-04-26 12:30:00,40.85,40.85,40.83,40.85,74800.0,30.3662,30.3662,30.3513,30.3662,74800.0
2012-04-26 12:40:00,40.85,40.9,40.84,40.87,79100.0,30.3662,30.4033,30.3587,30.381,79100.0
2012-04-26 12:50:00,40.87,40.87,40.85,40.86,34900.0,30.381,30.381,30.3662,30.3736,34900.0
2012-04-26 13:00:00,40.85,40.86,40.83,40.84,48900.0,30.3662,30.3736,30.3513,30.3587,48900.0
2012-04-26 13:10:00,40.84,40.93,40.83,40.93,138800.0,30.3587,30.4256,30.3513,30.4256,138800.0
2012-04-26 13:20:00,40.94,40.95,40.92,40.93,47900.0,30.4331,30.4405,30.4182,30.4256,47900.0
2012-04-26 13:30:00,40.92,40.93,40.87,40.92,111800.0,30.4182,30.4256,30.381,30.4182,111800.0
2012-04-26 13:40:00,40.91,40.93,40.9,40.92,48700.0,30.4108,30.4256,30.4033,30.4182,48700.0
2012-04-26 13:50:00,40.92,40.93,40.91,40.92,35100.0,30.4182,30.4256,30.4108,30.4182,35100.0
2012-04-26 14:00:00,40.91,40.96,40.91,40.95,67500.0,30.4108,30.4479,30.4108,30.4405,67500.0
2012-04-26 14:10:00,40.96,40.99,40.94,40.98,85500.0,30.4479,30.4702,30.4331,30.4628,85500.0
2012-04-26 14:20:00,40.99,41.0,40.98,40.99,60100.0,30.4702,30.4777,30.4628,30.4702,60100.0
2012-04-26 14:30:00,40.98,40.99,40.97,40.98,61700.0,30.4628,30.4702,30.4554,30.4628,61700.0
2012-04-26 14:40:00,40.98,41.0,40.97,41.0,80200.0,30.4628,30.4777,30.4554,30.4777,80200.0
2012-04-26 14:50:00,41.0,41.0,40.97,40.99,83200.0,30.4777,30.4777,30.4554,30.4702,83200.0
2012-04-26 15:00:00,41.0,41.0,40.97,40.98,86200.0,30.4777,30.4777,30.4554,30.4628,86200.0
2012-04-26 15:10:00,40.98,41.0,40.97,40.99,89800.0,30.4628,30.4777,30.4554,30.4702,89800.0
2012-04-26 15:20:00,40.98,40.99,40.94,40.95,117600.0,30.4628,30.4702,30.4331,30.4405,117600.0
2012-04-26 15:30:00,40.95,40.97,40.9,40.91,238400.0,30.4405,30.4554,30.4033,30.4108,238400.0
2012-04-26 15:40:00,40.9,40.94,40.87,40.91,330500.0,30.4033,30.4331,30.381,30.4108,330500.0
2012-04-26 15:50:00,40.9,40.92,40.86,40.88,404600.0,30.4033,30.4182,30.3736,30.3885,404600.0
2012-04-27 09:30:00,41.1,41.23,41.07,41.15,178500.0,30.552,30.6486,30.5297,30.5892,178500.0
2012-04-27 09:40:00,41.14,41.24,41.13,41.18,133400.0,30.5817,30.6561,30.5743,30.6115,133400.0
2012-04-27 09:50:00,41.17,41.23,41.15,41.23,173200.0,30.604,30.6486,30.5892,30.6486,173200.0
2012-04-27 10:00:00,41.22,41.23,41.13,41.16,174700.0,30.6412,30.6486,30.5743,30.5966,174700.0
2012-04-27 10:10:00,41.16,41.22,41.16,41.22,170000.0,30.5966,30.6412,30.5966,30.6412,170000.0
2012-04-27 10:20:00,41.22,41.23,41.2,41.23,103600.0,30.6412,30.6486,30.6263,30.6486,103600.0
2012-04-27 10:30:00,41.22,41.25,41.21,41.23,188400.0,30.6412,30.6635,30.6338,30.6486,188400.0
2012-04-27 10:40:00,41.24,41.24,41.18,41.22,220700.0,30.6561,30.6561,30.6115,30.6412,220700.0
2012-04-27 10:50:00,41.22,41.22,41.19,41.22,112200.0,30.6412,30.6412,30.6189,30.6412,112200.0
2012-04-27 11:00:00,41.22,41.24,41.21,41.23,85400.0,30.6412,30.6561,30.6338,30.6486,85400.0
2012-04-27 11:10:00,41.23,41.25,41.21,41.23,170500.0,30.6486,30.6635,30.6338,30.6486,170500.0
2012-04-27 11:20:00,41.23,41.25,41.22,41.25,86300.0,30.6486,30.6635,30.6412,30.6635,86300.0
2012-04-27 11:30:00,41.25,41.25,41.19,41.21,125800.0,30.6635,30.6635,30.6189,30.6338,125800.0
2012-04-27 11:40:00,41.21,41.23,41.16,41.23,94300.0,30.6338,30.6486,30.5966,30.6486,94300.0
2012-04-27 11:50:00,41.23,41.25,41.22,41.24,47700.0,30.6486,30.6635,30.6412,30.6561,47700.0
2012-04-27 12:00:00,41.23,41.26,41.23,41.26,79700.0,30.6486,30.6709,30.6486,30.6709,79700.0
2012-04-27 12:10:00,41.26,41.27,41.24,41.26,60100.0,30.6709,30.6784,30.6561,30.6709,60100.0
2012-04-27 12:20:00,41.27,41.27,41.24,41.27,47200.0,30.6784,30.6784,30.6561,30.6784,47200.0
2012-04-27 12:30:00,41.26,41.27,41.24,41.25,56800.0,30.6709,30.6784,30.6561,30.6635,56800.0
2012-04-27 12:40:00,41.26,41.26,41.24,41.25,48000.0,30.6709,30.6709,30.6561,30.6635,48000.0
2012-04-27 12:50:00,41.25,41.28,41.24,41.27,35800.0,30.6635,30.6858,30.6561,30.6784,35800.0
2012-04-27 13:00:00,41.27,41.29,41.26,41.29,58100.0,30.6784,30.6932,30.6709,30.6932,58100.0
2012-04-27 13:10:00,41.29,41.29,41.26,41.27,63000.0,30.6932,30.6932,30.6709,30.6784,63000.0
2012-04-27 13:20:00,41.27,41.3,41.27,41.3,122900.0,30.6784,30.7007,30.6784,30.7007,122900.0
2012-04-27 13:30:00,41.3,41.39,41.3,41.35,169500.0,30.7007,30.7676,30.7007,30.7378,169500.0
2012-04-27 13:40:00,41.35,41.38,41.35,41.37,72600.0,30.7378,30.7601,30.7378,30.7527,72600.0
2012-04-27 13:50:00,41.37,41.37,41.35,41.35,38200.0,30.7527,30.7527,30.7378,30.7378,38200.0
2012-04-27 14:00:00,41.35,41.37,41.34,41.37,80200.0,30.7378,30.7527,30.7304,30.7527,80200.0
2012-04-27 14:10:00,41.37,41.4,41.36,41.38,55200.0,30.7527,30.775,30.7453,30.7601,55200.0
2012-04-27 14:20:00,41.37,41.38,41.33,41.33,72500.0,30.7527,30.7601,30.723,30.723,72500.0
2012-04-27 14:30:00,41.32,41.35,41.31,41.35,59000.0,30.7155,30.7378,30.7081,30.7378,59000.0
2012-04-27 14:40:00,41.34,41.35,41.31,41.35,48800.0,30.7304,30.7378,30.7081,30.7378,48800.0
2012-04-27 14:50:00,41.34,41.38,41.34,41.38,113100.0,30.7304,30.7601,30.7304,30.7601,113100.0
2012-04-27 15:00:00,41.38,41.4,41.36,41.4,78700.0,30.7601,30.775,30.7453,30.775,78700.0
2012-04-27 15:10:00,41.4,41.43,41.34,41.34,134600.0,30.775,30.7973,30.7304,30.7304,134600.0
2012-04-27 15:20:00,41.34,41.36,41.3,41.3,93200.0,30.7304,30.7453,30.7007,30.7007,93200.0
2012-04-27 15:30:00,41.31,41.32,41.28,41.32,115000.0,30.7081,30.7155,30.6858,30.7155,115000.0
2012-04-27 15:40:00,41.32,41.35,41.31,41.32,257300.0,30.7155,30.7378,30.7081,30.7155,257300.0
2012-04-27 15:50:00,41.33,41.33,41.25,41.3,512200.0,30.723,30.723,30.6635,30.7007,512200.0
2012-04-30 09:30:00,41.13,41.34,41.13,41.33,131800.0,30.5743,30.7304,30.5743,30.723,131800.0
2012-04-30 09:40:00,41.33,41.36,41.27,41.36,74400.0,30.723,30.7453,30.6784,30.7453,74400.0
2012-04-30 09:50:00,41.36,41.49,41.34,41.39,178400.0,30.7453,30.8419,30.7304,30.7676,178400.0
2012-04-30 10:00:00,41.39,41.43,41.37,41.37,165700.0,30.7676,30.7973,30.7527,30.7527,165700.0
2012-04-30 10:10:00,41.38,41.41,41.36,41.38,200200.0,30.7601,30.7824,30.7453,30.7601,200200.0
2012-04-30 10:20:00,41.38,41.42,41.34,41.35,192300.0,30.7601,30.7899,30.7304,30.7378,192300.0
2012-04-30 10:30:00,41.35,41.35,41.3,41.35,81800.0,30.7378,30.7378,30.7007,30.7378,81800.0
2012-04-30 10:40:00,41.35,41.35,41.25,41.27,89500.0,30.7378,30.7378,30.6635,30.6784,89500.0
2012-04-30 10:50:00,41.27,41.31,41.22,41.22,58700.0,30.6784,30.7081,30.6412,30.6412,58700.0
2012-04-30 11:00:00,41.22,41.27,41.22,41.24,61500.0,30.6412,30.6784,30.6412,30.6561,61500.0
2012-04-30 11:10:00,41.25,41.25,41.2,41.21,70200.0,30.6635,30.6635,30.6263,30.6338,70200.0
2012-04-30 11:20:00,41.21,41.37,41.21,41.35,168300.0,30.6338,30.7527,30.6338,30.7378,168300.0
2012-04-30 11:30:00,41.35,41.39,41.34,41.37,106900.0,30.7378,30.7676,30.7304,30.7527,106900.0
2012-04-30 11:40:00,41.38,41.43,41.37,41.42,85700.0,30.7601,30.7973,30.7527,30.7899,85700.0
2012-04-30 11:50:00,41.41,41.47,41.41,41.45,171300.0,30.7824,30.827,30.7824,30.8122,171300.0
2012-04-30 12:00:00,41.46,41.46,41.42,41.45,128000.0,30.8196,30.8196,30.7899,30.8122,128000.0
2012-04-30 12:10:00,41.45,41.48,41.43,41.44,100400.0,30.8122,30.8345,30.7973,30.8047,100400.0
2012-04-30 12:20:00,41.44,41.44,41.4,41.4,92900.0,30.8047,30.8047,30.775,30.775,92900.0
2012-04-30 12:30:00,41.4,41.41,41.39,41.4,95400.0,30.775,30.7824,30.7676,30.775,95400.0
2012-04-30 12:40:00,41.4,41.45,41.39,41.45,149400.0,30.775,30.8122,30.7676,30.8122,149400.0
2012-04-30 12:50:00,41.45,41.47,41.44,41.44,74200.0,30.8122,30.827,30.8047,30.8047,74200.0
2012-04-30 13:00:00,41.45,41.47,41.44,41.47,47200.0,30.8122,30.827,30.8047,30.827,47200.0
2012-04-30 13:10:00,41.47,41.49,41.46,41.48,88500.0,30.827,30.8419,30.8196,30.8345,88500.0
2012-04-30 13:20:00,41.48,41.49,41.48,41.49,42800.0,30.8345,30.8419,30.8345,30.8419,42800.0
2012-04-30 13:30:00,41.49,41.49,41.48,41.49,65700.0,30.8419,30.8419,30.8345,30.8419,65700.0
2012-04-30 13:40:00,41.49,41.49,41.48,41.49,48200.0,30.8419,30.8419,30.8345,30.8419,48200.0
2012-04-30 13:50:00,41.49,41.49,41.48,41.49,50000.0,30.8419,30.8419,30.8345,30.8419,50000.0
2012-04-30 14:00:00,41.49,41.49,41.47,41.47,93200.0,30.8419,30.8419,30.827,30.827,93200.0
2012-04-30 14:10:00,41.48,41.5,41.47,41.5,183800.0,30.8345,30.8493,30.827,30.8493,183800.0
2012-04-30 14:20:00,41.49,41.5,41.46,41.47,145700.0,30.8419,30.8493,30.8196,30.827,145700.0
2012-04-30 14:30:00,41.47,41.48,41.46,41.47,91800.0,30.827,30.8345,30.8196,30.827,91800.0
2012-04-30 14:40:00,41.47,41.48,41.46,41.46,93900.0,30.827,30.8345,30.8196,30.8196,93900.0
2012-04-30 14:50:00,41.46,41.48,41.46,41.48,90000.0,30.8196,30.8345,30.8196,30.8345,90000.0
2012-04-30 15:00:00,41.47,41.48,41.46,41.46,68200.0,30.827,30.8345,30.8196,30.8196,68200.0
2012-04-30 15:10:00,41.46,41.49,41.46,41.48,480400.0,30.8196,30.8419,30.8196,30.8345,480400.0
2012-04-30 15:20:00,41.48,41.52,41.47,41.48,272500.0,30.8345,30.8642,30.827,30.8345,272500.0
2012-04-30 15:30:00,41.48,41.48,41.39,41.44,367600.0,30.8345,30.8345,30.7676,30.8047,367600.0
2012-04-30 15:40:00,41.45,41.47,41.44,41.44,473200.0,30.8122,30.827,30.8047,30.8047,473200.0
2012-04-30 15:50:00,41.45,41.45,41.38,41.41,1281100.0,30.8122,30.8122,30.7601,30.7824,1281100.0
2012-05-01 09:30:00,41.32,41.37,41.23,41.24,178300.0,30.7155,30.7527,30.6486,30.6561,178300.0
2012-05-01 09:40:00,41.24,41.27,41.2,41.27,116400.0,30.6561,30.6784,30.6263,30.6784,116400.0
2012-05-01 09:50:00,41.27,41.27,41.13,41.15,112300.0,30.6784,30.6784,30.5743,30.5892,112300.0
2012-05-01 10:00:00,41.16,41.38,41.15,41.34,209600.0,30.5966,30.7601,30.5892,30.7304,209600.0
2012-05-01 10:10:00,41.34,41.4,41.29,41.39,163500.0,30.7304,30.775,30.6932,30.7676,163500.0
2012-05-01 10:20:00,41.39,41.47,41.38,41.41,112500.0,30.7676,30.827,30.7601,30.7824,112500.0
2012-05-01 10:30:00,41.41,41.46,41.39,41.46,100200.0,30.7824,30.8196,30.7676,30.8196,100200.0
2012-05-01 10:40:00,41.46,41.47,41.4,41.42,127400.0,30.8196,30.827,30.775,30.7899,127400.0
2012-05-01 10:50:00,41.41,41.42,41.39,41.4,181800.0,30.7824,30.7899,30.7676,30.775,181800.0
2012-05-01 11:00:00,41.4,41.46,41.39,41.43,140100.0,30.775,30.8196,30.7676,30.7973,140100.0
2012-05-01 11:10:00,41.44,41.44,41.4,41.44,96000.0,30.8047,30.8047,30.775,30.8047,96000.0
2012-05-01 11:20:00,41.44,41.45,41.39,41.4,161400.0,30.8047,30.8122,30.7676,30.775,161400.0
2012-05-01 11:30:00,41.41,41.41,41.35,41.37,105800.0,30.7824,30.7824,30.7378,30.7527,105800.0
2012-05-01 11:40:00,41.37,41.4,41.32,41.36,221200.0,30.7527,30.775,30.7155,30.7453,221200.0
2012-05-01 11:50:00,41.37,41.42,41.36,41.39,176500.0,30.7527,30.7899,30.7453,30.7676,176500.0
2012-05-01 12:00:00,41.4,41.4,41.35,41.37,166500.0,30.775,30.775,30.7378,30.7527,166500.0
2012-05-01 12:10:00,41.37,41.37,41.34,41.34,73500.0,30.7527,30.7527,30.7304,30.7304,73500.0
2012-05-01 12:20:00,41.35,41.36,41.34,41.35,54600.0,30.7378,30.7453,30.7304,30.7378,54600.0
2012-05-01 12:30:00,41.35,41.37,41.33,41.33,95700.0,30.7378,30.7527,30.723,30.723,95700.0
2012-05-01 12:40:00,41.34,41.34,41.3,41.3,59000.0,30.7304,30.7304,30.7007,30.7007,59000.0
2012-05-01 12:50:00,41.3,41.33,41.29,41.33,62200.0,30.7007,30.723,30.6932,30.723,62200.0
2012-05-01 13:00:00,41.33,41.38,41.31,41.37,113800.0,30.723,30.7601,30.7081,30.7527,113800.0
2012-05-01 13:10:00,41.37,41.4,41.34,41.34,68500.0,30.7527,30.775,30.7304,30.7304,68500.0
2012-05-01 13:20:00,41.35,41.39,41.34,41.35,92700.0,30.7378,30.7676,30.7304,30.7378,92700.0
2012-05-01 13:30:00,41.36,41.36,41.35,41.35,28700.0,30.7453,30.7453,30.7378,30.7378,28700.0
2012-05-01 13:40:00,41.35,41.36,41.26,41.27,133900.0,30.7378,30.7453,30.6709,30.6784,133900.0
2012-05-01 13:50:00,41.27,41.28,41.25,41.27,129200.0,30.6784,30.6858,30.6635,30.6784,129200.0
2012-05-01 14:00:00,41.27,41.29,41.26,41.28,168400.0,30.6784,30.6932,30.6709,30.6858,168400.0
2012-05-01 14:10:00,41.28,41.29,41.26,41.27,114200.0,30.6858,30.6932,30.6709,30.6784,114200.0
2012-05-01 14:20:00,41.28,41.28,41.22,41.23,139200.0,30.6858,30.6858,30.6412,30.6486,139200.0
2012-05-01 14:30:00,41.23,41.24,41.19,41.21,275600.0,30.6486,30.6561,30.6189,30.6338,275600.0
2012-05-01 14:40:00,41.22,41.28,41.21,41.25,215700.0,30.6412,30.6858,30.6338,30.6635,215700.0
2012-05-01 14:50:00,41.25,41.28,41.24,41.27,154400.0,30.6635,30.6858,30.6561,30.6784,154400.0
2012-05-01 15:00:00,41.28,41.29,41.24,41.25,109400.0,30.6858,30.6932,30.6561,30.6635,109400.0
2012-05-01 15:10:00,41.25,41.25,41.21,41.21,95200.0,30.6635,30.6635,30.6338,30.6338,95200.0
2012-05-01 15:20:00,41.21,41.21,41.17,41.21,380300.0,30.6338,30.6338,30.604,30.6338,380300.0
2012-05-01 15:30:00,41.2,41.26,41.19,41.23,240900.0,30.6263,30.6709,30.6189,30.6486,240900.0
2012-05-01 15:40:00,41.23,41.3,41.23,41.3,160600.0,30.6486,30.7007,30.6486,30.7007,160600.0
2012-05-01 15:50:00,41.3,41.3,41.2,41.24,479000.0,30.7007,30.7007,30.6263,30.6561,479000.0
2012-05-02 09:30:00,41.16,41.22,41.13,41.19,132200.0,30.5966,30.6412,30.5743,30.6189,132200.0
2012-05-02 09:40:00,41.2,41.21,41.14,41.17,64000.0,30.6263,30.6338,30.5817,30.604,64000.0
2012-05-02 09:50:00,41.16,41.22,41.15,41.21,161500.0,30.5966,30.6412,30.5892,30.6338,161500.0
2012-05-02 10:00:00,41.21,41.37,41.18,41.35,184700.0,30.6338,30.7527,30.6115,30.7378,184700.0
2012-05-02 10:10:00,41.35,41.39,41.31,41.37,93000.0,30.7378,30.7676,30.7081,30.7527,93000.0
2012-05-02 10:20:00,41.36,41.37,41.33,41.35,97500.0,30.7453,30.7527,30.723,30.7378,97500.0
2012-05-02 10:30:00,41.34,41.38,41.32,41.35,254800.0,30.7304,30.7601,30.7155,30.7378,254800.0
2012-05-02 10:40:00,41.35,41.42,41.34,41.41,232100.0,30.7378,30.7899,30.7304,30.7824,232100.0
2012-05-02 10:50:00,41.42,41.46,41.41,41.45,58700.0,30.7899,30.8196,30.7824,30.8122,58700.0
2012-05-02 11:00:00,41.44,41.47,41.43,41.46,86900.0,30.8047,30.827,30.7973,30.8196,86900.0
2012-05-02 11:10:00,41.46,41.47,41.42,41.45,54400.0,30.8196,30.827,30.7899,30.8122,54400.0
2012-05-02 11:20:00,41.45,41.46,41.43,41.44,56800.0,30.8122,30.8196,30.7973,30.8047,56800.0
2012-05-02 11:30:00,41.43,41.45,41.43,41.43,58600.0,30.7973,30.8122,30.7973,30.7973,58600.0
2012-05-02 11:40:00,41.44,41.46,41.43,41.45,90400.0,30.8047,30.8196,30.7973,30.8122,90400.0
2012-05-02 11:50:00,41.44,41.46,41.43,41.43,69400.0,30.8047,30.8196,30.7973,30.7973,69400.0
2012-05-02 12:00:00,41.44,41.45,41.4,41.43,81500.0,30.8047,30.8122,30.775,30.7973,81500.0
2012-05-02 12:10:00,41.43,41.44,41.4,41.42,107000.0,30.7973,30.8047,30.775,30.7899,107000.0
2012-05-02 12:20:00,41.41,41.48,41.41,41.46,82500.0,30.7824,30.8345,30.7824,30.8196,82500.0
2012-05-02 12:30:00,41.46,41.47,41.41,41.41,71000.0,30.8196,30.827,30.7824,30.7824,71000.0
2012-05-02 12:40:00,41.42,41.42,41.35,41.36,64800.0,30.7899,30.7899,30.7378,30.7453,64800.0
2012-05-02 12:50:00,41.37,41.42,41.36,41.4,59400.0,30.7527,30.7899,30.7453,30.775,59400.0
2012-05-02 13:00:00,41.41,41.41,41.36,41.37,49600.0,30.7824,30.7824,30.7453,30.7527,49600.0
2012-05-02 13:10:00,41.37,41.38,41.32,41.32,43600.0,30.7527,30.7601,30.7155,30.7155,43600.0
2012-05-02 13:20:00,41.33,41.33,41.3,41.3,46100.0,30.723,30.723,30.7007,30.7007,46100.0
2012-05-02 13:30:00,41.31,41.31,41.3,41.3,26700.0,30.7081,30.7081,30.7007,30.7007,26700.0
2012-05-02 13:40:00,41.31,41.37,41.3,41.33,100600.0,30.7081,30.7527,30.7007,30.723,100600.0
2012-05-02 13:50:00,41.33,41.34,41.31,41.33,39300.0,30.723,30.7304,30.7081,30.723,39300.0
2012-05-02 14:00:00,41.33,41.37,41.32,41.37,54200.0,30.723,30.7527,30.7155,30.7527,54200.0
2012-05-02 14:10:00,41.37,41.37,41.34,41.36,44900.0,30.7527,30.7527,30.7304,30.7453,44900.0
2012-05-02 14:20:00,41.36,41.4,41.35,41.4,47800.0,30.7453,30.775,30.7378,30.775,47800.0
2012-05-02 14:30:00,41.4,41.41,41.35,41.41,95800.0,30.775,30.7824,30.7378,30.7824,95800.0
2012-05-02 14:40:00,41.41,41.45,41.39,41.45,63600.0,30.7824,30.8122,30.7676,30.8122,63600.0
2012-05-02 14:50:00,41.45,41.47,41.44,41.47,110200.0,30.8122,30.827,30.8047,30.827,110200.0
2012-05-02 15:00:00,41.47,41.47,41.39,41.39,78200.0,30.827,30.827,30.7676,30.7676,78200.0
2012-05-02 15:10:00,41.39,41.41,41.35,41.4,133500.0,30.7676,30.7824,30.7378,30.775,133500.0
2012-05-02 15:20:00,41.4,41.42,41.38,41.42,72400.0,30.775,30.7899,30.7601,30.7899,72400.0
2012-05-02 15:30:00,41.41,41.42,41.39,41.41,277000.0,30.7824,30.7899,30.7676,30.7824,277000.0
2012-05-02 15:40:00,41.41,41.49,41.41,41.42,318700.0,30.7824,30.8419,30.7824,30.7899,318700.0
2012-05-02 15:50:00,41.42,41.48,41.42,41.47,492400.0,30.7899,30.8345,30.7899,30.827,492400.0
2012-05-03 09:30:00,41.49,41.5,41.37,41.38,146300.0,30.8419,30.8493,30.7527,30.7601,146300.0
2012-05-03 09:40:00,41.38,41.42,41.35,41.41,94800.0,30.7601,30.7899,30.7378,30.7824,94800.0
2012-05-03 09:50:00,41.41,41.41,41.29,41.34,180900.0,30.7824,30.7824,30.6932,30.7304,180900.0
2012-05-03 10:00:00,41.34,41.34,41.25,41.27,103500.0,30.7304,30.7304,30.6635,30.6784,103500.0
2012-05-03 10:10:00,41.27,41.32,41.25,41.28,115000.0,30.6784,30.7155,30.6635,30.6858,115000.0
2012-05-03 10:20:00,41.27,41.28,41.22,41.22,130100.0,30.6784,30.6858,30.6412,30.6412,130100.0
2012-05-03 10:30:00,41.23,41.25,41.2,41.24,124700.0,30.6486,30.6635,30.6263,30.6561,124700.0
2012-05-03 10:40:00,41.23,41.25,41.2,41.22,111300.0,30.6486,30.6635,30.6263,30.6412,111300.0
2012-05-03 10:50:00,41.22,41.33,41.2,41.33,187100.0,30.6412,30.723,30.6263,30.723,187100.0
2012-05-03 11:00:00,41.33,41.33,41.29,41.29,78200.0,30.723,30.723,30.6932,30.6932,78200.0
2012-05-03 11:10:00,41.3,41.32,41.29,41.3,213400.0,30.7007,30.7155,30.6932,30.7007,213400.0
2012-05-03 11:20:00,41.3,41.32,41.27,41.31,201600.0,30.7007,30.7155,30.6784,30.7081,201600.0
2012-05-03 11:30:00,41.32,41.37,41.32,41.37,73300.0,30.7155,30.7527,30.7155,30.7527,73300.0
2012-05-03 11:40:00,41.37,41.39,41.29,41.29,83700.0,30.7527,30.7676,30.6932,30.6932,83700.0
2012-05-03 11:50:00,41.3,41.36,41.29,41.33,139500.0,30.7007,30.7453,30.6932,30.723,139500.0
2012-05-03 12:00:00,41.33,41.43,41.32,41.43,161200.0,30.723,30.7973,30.7155,30.7973,161200.0
2012-05-03 12:10:00,41.43,41.44,41.37,41.44,70800.0,30.7973,30.8047,30.7527,30.8047,70800.0
2012-05-03 12:20:00,41.44,41.44,41.39,41.42,111300.0,30.8047,30.8047,30.7676,30.7899,111300.0
2012-05-03 12:30:00,41.41,41.41,41.33,41.41,123600.0,30.7824,30.7824,30.723,30.7824,123600.0
2012-05-03 12:40:00,41.4,41.41,41.34,41.34,27500.0,30.775,30.7824,30.7304,30.7304,27500.0
2012-05-03 12:50:00,41.34,41.37,41.33,41.33,44600.0,30.7304,30.7527,30.723,30.723,44600.0
2012-05-03 13:00:00,41.34,41.37,41.31,41.37,81700.0,30.7304,30.7527,30.7081,30.7527,81700.0
2012-05-03 13:10:00,41.37,41.38,41.32,41.37,65700.0,30.7527,30.7601,30.7155,30.7527,65700.0
2012-05-03 13:20:00,41.37,41.41,41.34,41.37,67600.0,30.7527,30.7824,30.7304,30.7527,67600.0
2012-05-03 13:30:00,41.38,41.39,41.32,41.32,136200.0,30.7601,30.7676,30.7155,30.7155,136200.0
2012-05-03 13:40:00,41.33,41.33,41.22,41.31,119300.0,30.723,30.723,30.6412,30.7081,119300.0
2012-05-03 13:50:00,41.3,41.32,41.26,41.32,83100.0,30.7007,30.7155,30.6709,30.7155,83100.0
2012-05-03 14:00:00,41.32,41.36,41.2,41.35,289800.0,30.7155,30.7453,30.6263,30.7378,289800.0
2012-05-03 14:10:00,41.34,41.37,41.32,41.37,38600.0,30.7304,30.7527,30.7155,30.7527,38600.0
2012-05-03 14:20:00,41.37,41.37,41.3,41.3,76100.0,30.7527,30.7527,30.7007,30.7007,76100.0
2012-05-03 14:30:00,41.3,41.32,41.27,41.27,101200.0,30.7007,30.7155,30.6784,30.6784,101200.0
2012-05-03 14:40:00,41.27,41.27,41.22,41.24,67100.0,30.6784,30.6784,30.6412,30.6561,67100.0
2012-05-03 14:50:00,41.23,41.29,41.23,41.29,55400.0,30.6486,30.6932,30.6486,30.6932,55400.0
2012-05-03 15:00:00,41.29,41.3,41.25,41.27,88200.0,30.6932,30.7007,30.6635,30.6784,88200.0
2012-05-03 15:10:00,41.27,41.32,41.24,41.32,67600.0,30.6784,30.7155,30.6561,30.7155,67600.0
2012-05-03 15:20:00,41.31,41.33,41.26,41.26,98400.0,30.7081,30.723,30.6709,30.6709,98400.0
2012-05-03 15:30:00,41.27,41.3,41.21,41.21,124400.0,30.6784,30.7007,30.6338,30.6338,124400.0
2012-05-03 15:40:00,41.22,41.27,41.2,41.22,204400.0,30.6412,30.6784,30.6263,30.6412,204400.0
2012-05-03 15:50:00,41.22,41.28,41.2,41.27,330000.0,30.6412,30.6858,30.6263,30.6784,330000.0
2012-05-04 09:30:00,41.2,41.23,41.08,41.13,150900.0,30.6263,30.6486,30.5371,30.5743,150900.0
2012-05-04 09:40:00,41.14,41.17,41.11,41.15,98500.0,30.5817,30.604,30.5594,30.5892,98500.0
2012-05-04 09:50:00,41.16,41.21,41.1,41.14,132000.0,30.5966,30.6338,30.552,30.5817,132000.0
2012-05-04 10:00:00,41.13,41.14,41.06,41.08,84200.0,30.5743,30.5817,30.5223,30.5371,84200.0
2012-05-04 10:10:00,41.08,41.1,41.03,41.03,61600.0,30.5371,30.552,30.5,30.5,61600.0
2012-05-04 10:20:00,41.03,41.11,41.0,41.07,223900.0,30.5,30.5594,30.4777,30.5297,223900.0
2012-05-04 10:30:00,41.07,41.09,41.0,41.03,91700.0,30.5297,30.5446,30.4777,30.5,91700.0
2012-05-04 10:40:00,41.03,41.14,41.02,41.12,149700.0,30.5,30.5817,30.4925,30.5669,149700.0
2012-05-04 10:50:00,41.12,41.22,41.09,41.22,272400.0,30.5669,30.6412,30.5446,30.6412,272400.0
2012-05-04 11:00:00,41.21,41.22,41.08,41.08,94800.0,30.6338,30.6412,30.5371,30.5371,94800.0
2012-05-04 11:10:00,41.08,41.13,41.06,41.12,59600.0,30.5371,30.5743,30.5223,30.5669,59600.0
2012-05-04 11:20:00,41.11,41.14,41.07,41.09,87600.0,30.5594,30.5817,30.5297,30.5446,87600.0
2012-05-04 11:30:00,41.08,41.09,41.0,41.01,136700.0,30.5371,30.5446,30.4777,30.4851,136700.0
2012-05-04 11:40:00,41.01,41.1,41.0,41.1,114200.0,30.4851,30.552,30.4777,30.552,114200.0
2012-05-04 11:50:00,41.1,41.18,41.09,41.16,311200.0,30.552,30.6115,30.5446,30.5966,311200.0
2012-05-04 12:00:00,41.16,41.16,41.11,41.14,76300.0,30.5966,30.5966,30.5594,30.5817,76300.0
2012-05-04 12:10:00,41.14,41.22,41.14,41.19,195500.0,30.5817,30.6412,30.5817,30.6189,195500.0
2012-05-04 12:20:00,41.18,41.19,41.17,41.19,76400.0,30.6115,30.6189,30.604,30.6189,76400.0
2012-05-04 12:30:00,41.19,41.2,41.18,41.18,126700.0,30.6189,30.6263,30.6115,30.6115,126700.0
2012-05-04 12:40:00,41.18,41.2,41.18,41.2,95100.0,30.6115,30.6263,30.6115,30.6263,95100.0
2012-05-04 12:50:00,41.2,41.36,41.19,41.35,346300.0,30.6263,30.7453,30.6189,30.7378,346300.0
2012-05-04 13:00:00,41.34,41.4,41.3,41.3,188500.0,30.7304,30.775,30.7007,30.7007,188500.0
2012-05-04 13:10:00,41.3,41.31,41.24,41.27,125800.0,30.7007,30.7081,30.6561,30.6784,125800.0
2012-05-04 13:20:00,41.27,41.32,41.27,41.32,132900.0,30.6784,30.7155,30.6784,30.7155,132900.0
2012-05-04 13:30:00,41.32,41.4,41.3,41.36,319400.0,30.7155,30.775,30.7007,30.7453,319400.0
2012-05-04 13:40:00,41.35,41.36,41.33,41.33,89100.0,30.7378,30.7453,30.723,30.723,89100.0
2012-05-04 13:50:00,41.34,41.34,41.3,41.3,81500.0,30.7304,30.7304,30.7007,30.7007,81500.0
2012-05-04 14:00:00,41.3,41.3,41.29,41.3,87700.0,30.7007,30.7007,30.6932,30.7007,87700.0
2012-05-04 14:10:00,41.29,41.3,41.27,41.27,118300.0,30.6932,30.7007,30.6784,30.6784,118300.0
2012-05-04 14:20:00,41.28,41.28,41.25,41.25,68500.0,30.6858,30.6858,30.6635,30.6635,68500.0
2012-05-04 14:30:00,41.25,41.26,41.24,41.25,127100.0,30.6635,30.6709,30.6561,30.6635,127100.0
2012-05-04 14:40:00,41.25,41.31,41.24,41.31,168000.0,30.6635,30.7081,30.6561,30.7081,168000.0
2012-05-04 14:50:00,41.31,41.32,41.24,41.29,192500.0,30.7081,30.7155,30.6561,30.6932,192500.0
2012-05-04 15:00:00,41.3,41.34,41.29,41.3,113900.0,30.7007,30.7304,30.6932,30.7007,113900.0
2012-05-04 15:10:00,41.3,41.32,41.24,41.25,220300.0,30.7007,30.7155,30.6561,30.6635,220300.0
2012-05-04 15:20:00,41.26,41.28,41.25,41.26,202800.0,30.6709,30.6858,30.6635,30.6709,202800.0
2012-05-04 15:30:00,41.26,41.31,41.25,41.27,298000.0,30.6709,30.7081,30.6635,30.6784,298000.0
2012-05-04 15:40:00,41.27,41.36,41.26,41.34,328800.0,30.6784,30.7453,30.6709,30.7304,328800.0
2012-05-04 15:50:00,41.34,41.36,41.26,41.27,569100.0,30.7304,30.7453,30.6709,30.6784,569100.0
2012-05-07 09:30:00,41.1,41.37,41.0,41.37,219800.0,30.552,30.7527,30.4777,30.7527,219800.0
2012-05-07 09:40:00,41.37,41.37,41.23,41.23,81900.0,30.7527,30.7527,30.6486,30.6486,81900.0
2012-05-07 09:50:00,41.23,41.3,41.2,41.29,130700.0,30.6486,30.7007,30.6263,30.6932,130700.0
2012-05-07 10:00:00,41.29,41.36,41.26,41.26,147400.0,30.6932,30.7453,30.6709,30.6709,147400.0
2012-05-07 10:10:00,41.27,41.43,41.26,41.43,171600.0,30.6784,30.7973,30.6709,30.7973,171600.0
2012-05-07 10:20:00,41.43,41.47,41.4,41.45,190500.0,30.7973,30.827,30.775,30.8122,190500.0
2012-05-07 10:30:00,41.45,41.57,41.44,41.57,283300.0,30.8122,30.9014,30.8047,30.9014,283300.0
2012-05-07 10:40:00,41.56,41.64,41.56,41.64,171500.0,30.8939,30.9534,30.8939,30.9534,171500.0
2012-05-07 10:50:00,41.64,41.68,41.64,41.67,211100.0,30.9534,30.9831,30.9534,30.9757,211100.0
2012-05-07 11:00:00,41.68,41.71,41.66,41.67,154500.0,30.9831,31.0054,30.9683,30.9757,154500.0
2012-05-07 11:10:00,41.68,41.7,41.65,41.68,146500.0,30.9831,30.998,30.9608,30.9831,146500.0
2012-05-07 11:20:00,41.68,41.68,41.6,41.61,185400.0,30.9831,30.9831,30.9237,30.9311,185400.0
2012-05-07 11:30:00,41.61,41.64,41.54,41.55,93600.0,30.9311,30.9534,30.8791,30.8865,93600.0
2012-05-07 11:40:00,41.54,41.54,41.5,41.52,46400.0,30.8791,30.8791,30.8493,30.8642,46400.0
2012-05-07 11:50:00,41.52,41.53,41.5,41.53,90800.0,30.8642,30.8716,30.8493,30.8716,90800.0
2012-05-07 12:00:00,41.54,41.54,41.5,41.5,131200.0,30.8791,30.8791,30.8493,30.8493,131200.0
2012-05-07 12:10:00,41.51,41.51,41.48,41.5,70900.0,30.8568,30.8568,30.8345,30.8493,70900.0
2012-05-07 12:20:00,41.5,41.53,41.49,41.5,77000.0,30.8493,30.8716,30.8419,30.8493,77000.0
2012-05-07 12:30:00,41.49,41.55,41.49,41.54,74600.0,30.8419,30.8865,30.8419,30.8791,74600.0
2012-05-07 12:40:00,41.54,41.57,41.53,41.55,94400.0,30.8791,30.9014,30.8716,30.8865,94400.0
2012-05-07 12:50:00,41.54,41.58,41.54,41.57,52800.0,30.8791,30.9088,30.8791,30.9014,52800.0
2012-05-07 13:00:00,41.57,41.57,41.55,41.56,30600.0,30.9014,30.9014,30.8865,30.8939,30600.0
2012-05-07 13:10:00,41.56,41.6,41.55,41.57,85800.0,30.8939,30.9237,30.8865,30.9014,85800.0
2012-05-07 13:20:00,41.57,41.62,41.56,41.62,66500.0,30.9014,30.9385,30.8939,30.9385,66500.0
2012-05-07 13:30:00,41.62,41.65,41.6,41.64,125900.0,30.9385,30.9608,30.9237,30.9534,125900.0
2012-05-07 13:40:00,41.64,41.65,41.63,41.65,42100.0,30.9534,30.9608,30.946,30.9608,42100.0
2012-05-07 13:50:00,41.65,41.65,41.62,41.65,75500.0,30.9608,30.9608,30.9385,30.9608,75500.0
2012-05-07 14:00:00,41.65,41.65,41.64,41.64,42900.0,30.9608,30.9608,30.9534,30.9534,42900.0
2012-05-07 14:10:00,41.64,41.65,41.64,41.64,44600.0,30.9534,30.9608,30.9534,30.9534,44600.0
2012-05-07 14:20:00,41.65,41.65,41.59,41.6,66300.0,30.9608,30.9608,30.9162,30.9237,66300.0
2012-05-07 14:30:00,41.59,41.6,41.55,41.55,76800.0,30.9162,30.9237,30.8865,30.8865,76800.0
2012-05-07 14:40:00,41.56,41.57,41.54,41.57,78900.0,30.8939,30.9014,30.8791,30.9014,78900.0
2012-05-07 14:50:00,41.57,41.6,41.57,41.57,103300.0,30.9014,30.9237,30.9014,30.9014,103300.0
2012-05-07 15:00:00,41.58,41.6,41.54,41.55,234100.0,30.9088,30.9237,30.8791,30.8865,234100.0
2012-05-07 15:10:00,41.55,41.6,41.55,41.6,109200.0,30.8865,30.9237,30.8865,30.9237,109200.0
2012-05-07 15:20:00,41.6,41.61,41.59,41.61,135200.0,30.9237,30.9311,30.9162,30.9311,135200.0
2012-05-07 15:30:00,41.61,41.64,41.59,41.59,177200.0,30.9311,30.9534,30.9162,30.9162,177200.0
2012-05-07 15:40:00,41.59,41.66,41.59,41.64,341500.0,30.9162,30.9683,30.9162,30.9534,341500.0
2012-05-07 15:50:00,41.65,41.66,41.6,41.62,850300.0,30.9608,30.9683,30.9237,30.9385,850300.0
2012-05-08 09:30:00,41.6,41.66,41.56,41.64,153200.0,30.9237,30.9683,30.8939,30.9534,153200.0
2012-05-08 09:40:00,41.63,41.65,41.54,41.56,112500.0,30.946,30.9608,30.8791,30.8939,112500.0
2012-05-08 09:50:00,41.55,41.63,41.55,41.61,125500.0,30.8865,30.946,30.8865,30.9311,125500.0
2012-05-08 10:00:00,41.61,41.62,41.48,41.51,143900.0,30.9311,30.9385,30.8345,30.8568,143900.0
2012-05-08 10:10:00,41.5,41.56,41.5,41.55,139000.0,30.8493,30.8939,30.8493,30.8865,139000.0
2012-05-08 10:20:00,41.55,41.66,41.54,41.65,251200.0,30.8865,30.9683,30.8791,30.9608,251200.0
2012-05-08 10:30:00,41.65,41.66,41.49,41.5,217600.0,30.9608,30.9683,30.8419,30.8493,217600.0
2012-05-08 10:40:00,41.49,41.54,41.46,41.5,97700.0,30.8419,30.8791,30.8196,30.8493,97700.0
2012-05-08 10:50:00,41.5,41.51,41.45,41.51,129000.0,30.8493,30.8568,30.8122,30.8568,129000.0
2012-05-08 11:00:00,41.51,41.53,41.44,41.46,175100.0,30.8568,30.8716,30.8047,30.8196,175100.0
2012-05-08 11:10:00,41.46,41.48,41.42,41.47,101600.0,30.8196,30.8345,30.7899,30.827,101600.0
2012-05-08 11:20:00,41.46,41.49,41.45,41.47,91100.0,30.8196,30.8419,30.8122,30.827,91100.0
2012-05-08 11:30:00,41.48,41.55,41.47,41.54,106000.0,30.8345,30.8865,30.827,30.8791,106000.0
2012-05-08 11:40:00,41.54,41.55,41.48,41.52,144200.0,30.8791,30.8865,30.8345,30.8642,144200.0
2012-05-08 11:50:00,41.51,41.54,41.5,41.5,110000.0,30.8568,30.8791,30.8493,30.8493,110000.0
2012-05-08 12:00:00,41.5,41.51,41.45,41.47,84800.0,30.8493,30.8568,30.8122,30.827,84800.0
2012-05-08 12:10:00,41.48,41.55,41.47,41.55,79200.0,30.8345,30.8865,30.827,30.8865,79200.0
2012-05-08 12:20:00,41.54,41.55,41.5,41.51,68600.0,30.8791,30.8865,30.8493,30.8568,68600.0
2012-05-08 12:30:00,41.5,41.53,41.5,41.52,125400.0,30.8493,30.8716,30.8493,30.8642,125400.0
2012-05-08 12:40:00,41.52,41.52,41.49,41.5,100100.0,30.8642,30.8642,30.8419,30.8493,100100.0
2012-05-08 12:50:00,41.5,41.5,41.47,41.47,58600.0,30.8493,30.8493,30.827,30.827,58600.0
2012-05-08 13:00:00,41.47,41.51,41.47,41.5,106100.0,30.827,30.8568,30.827,30.8493,106100.0
2012-05-08 13:10:00,41.5,41.52,41.48,41.5,89300.0,30.8493,30.8642,30.8345,30.8493,89300.0
2012-05-08 13:20:00,41.5,41.51,41.46,41.49,122300.0,30.8493,30.8568,30.8196,30.8419,122300.0
2012-05-08 13:30:00,41.5,41.52,41.47,41.5,129100.0,30.8493,30.8642,30.827,30.8493,129100.0
2012-05-08 13:40:00,41.51,41.51,41.49,41.51,33100.0,30.8568,30.8568,30.8419,30.8568,33100.0
2012-05-08 13:50:00,41.51,41.52,41.48,41.52,65700.0,30.8568,30.8642,30.8345,30.8642,65700.0
2012-05-08 14:00:00,41.51,41.53,41.49,41.5,80300.0,30.8568,30.8716,30.8419,30.8493,80300.0
2012-05-08 14:10:00,41.5,41.51,41.47,41.48,73700.0,30.8493,30.8568,30.827,30.8345,73700.0
2012-05-08 14:20:00,41.47,41.49,41.46,41.49,51400.0,30.827,30.8419,30.8196,30.8419,51400.0
2012-05-08 14:30:00,41.48,41.51,41.48,41.51,117000.0,30.8345,30.8568,30.8345,30.8568,117000.0
2012-05-08 14:40:00,41.51,41.53,41.5,41.51,152900.0,30.8568,30.8716,30.8493,30.8568,152900.0
2012-05-08 14:50:00,41.51,41.55,41.5,41.51,112700.0,30.8568,30.8865,30.8493,30.8568,112700.0
2012-05-08 15:00:00,41.51,41.55,41.5,41.52,191200.0,30.8568,30.8865,30.8493,30.8642,191200.0
2012-05-08 15:10:00,41.52,41.59,41.5,41.59,200200.0,30.8642,30.9162,30.8493,30.9162,200200.0
2012-05-08 15:20:00,41.58,41.58,41.52,41.55,339300.0,30.9088,30.9088,30.8642,30.8865,339300.0
2012-05-08 15:30:00,41.54,41.65,41.53,41.62,242800.0,30.8791,30.9608,30.8716,30.9385,242800.0
2012-05-08 15:40:00,41.62,41.66,41.59,41.59,404100.0,30.9385,30.9683,30.9162,30.9162,404100.0
2012-05-08 15:50:00,41.59,41.64,41.59,41.63,771200.0,30.9162,30.9534,30.9162,30.946,771200.0
2012-05-09 09:30:00,41.32,41.35,41.23,41.26,156300.0,30.7155,30.7378,30.6486,30.6709,156300.0
2012-05-09 09:40:00,41.26,41.3,41.2,41.23,99100.0,30.6709,30.7007,30.6263,30.6486,99100.0
2012-05-09 09:50:00,41.23,41.29,41.18,41.24,88400.0,30.6486,30.6932,30.6115,30.6561,88400.0
2012-05-09 10:00:00,41.23,41.33,41.18,41.18,127500.0,30.6486,30.723,30.6115,30.6115,127500.0
2012-05-09 10:10:00,41.19,41.2,41.05,41.06,126400.0,30.6189,30.6263,30.5148,30.5223,126400.0
2012-05-09 10:20:00,41.06,41.06,41.01,41.04,152100.0,30.5223,30.5223,30.4851,30.5074,152100.0
2012-05-09 10:30:00,41.04,41.09,41.03,41.06,96100.0,30.5074,30.5446,30.5,30.5223,96100.0
2012-05-09 10:40:00,41.07,41.17,41.06,41.17,145300.0,30.5297,30.604,30.5223,30.604,145300.0
2012-05-09 10:50:00,41.17,41.22,41.15,41.21,116400.0,30.604,30.6412,30.5892,30.6338,116400.0
2012-05-09 11:00:00,41.2,41.21,41.14,41.16,131800.0,30.6263,30.6338,30.5817,30.5966,131800.0
2012-05-09 11:10:00,41.17,41.27,41.17,41.21,153500.0,30.604,30.6784,30.604,30.6338,153500.0
2012-05-09 11:20:00,41.22,41.24,41.19,41.22,156200.0,30.6412,30.6561,30.6189,30.6412,156200.0
2012-05-09 11:30:00,41.23,41.28,41.21,41.25,207700.0,30.6486,30.6858,30.6338,30.6635,207700.0
2012-05-09 11:40:00,41.25,41.26,41.21,41.25,124500.0,30.6635,30.6709,30.6338,30.6635,124500.0
2012-05-09 11:50:00,41.24,41.26,41.22,41.22,127500.0,30.6561,30.6709,30.6412,30.6412,127500.0
2012-05-09 12:00:00,41.23,41.24,41.15,41.15,81600.0,30.6486,30.6561,30.5892,30.5892,81600.0
2012-05-09 12:10:00,41.16,41.17,41.13,41.15,70400.0,30.5966,30.604,30.5743,30.5892,70400.0
2012-05-09 12:20:00,41.14,41.18,41.12,41.15,51700.0,30.5817,30.6115,30.5669,30.5892,51700.0
2012-05-09 12:30:00,41.14,41.17,41.13,41.17,66200.0,30.5817,30.604,30.5743,30.604,66200.0
2012-05-09 12:40:00,41.17,41.18,41.11,41.17,69600.0,30.604,30.6115,30.5594,30.604,69600.0
2012-05-09 12:50:00,41.18,41.21,41.14,41.19,57200.0,30.6115,30.6338,30.5817,30.6189,57200.0
2012-05-09 13:00:00,41.2,41.26,41.19,41.22,91900.0,30.6263,30.6709,30.6189,30.6412,91900.0
2012-05-09 13:10:00,41.22,41.23,41.16,41.19,121000.0,30.6412,30.6486,30.5966,30.6189,121000.0
2012-05-09 13:20:00,41.19,41.28,41.19,41.27,118300.0,30.6189,30.6858,30.6189,30.6784,118300.0
2012-05-09 13:30:00,41.27,41.31,41.26,41.27,94700.0,30.6784,30.7081,30.6709,30.6784,94700.0
2012-05-09 13:40:00,41.28,41.35,41.27,41.34,110000.0,30.6858,30.7378,30.6784,30.7304,110000.0
2012-05-09 13:50:00,41.34,41.37,41.31,41.31,125600.0,30.7304,30.7527,30.7081,30.7081,125600.0
2012-05-09 14:00:00,41.32,41.33,41.28,41.3,116900.0,30.7155,30.723,30.6858,30.7007,116900.0
2012-05-09 14:10:00,41.31,41.33,41.27,41.28,143200.0,30.7081,30.723,30.6784,30.6858,143200.0
2012-05-09 14:20:00,41.28,41.39,41.28,41.39,76700.0,30.6858,30.7676,30.6858,30.7676,76700.0
2012-05-09 14:30:00,41.39,41.45,41.36,41.36,133400.0,30.7676,30.8122,30.7453,30.7453,133400.0
2012-05-09 14:40:00,41.37,41.47,41.37,41.47,97700.0,30.7527,30.827,30.7527,30.827,97700.0
2012-05-09 14:50:00,41.46,41.49,41.33,41.35,147600.0,30.8196,30.8419,30.723,30.7378,147600.0
2012-05-09 15:00:00,41.35,41.36,41.24,41.26,97900.0,30.7378,30.7453,30.6561,30.6709,97900.0
2012-05-09 15:10:00,41.26,41.33,41.24,41.3,192800.0,30.6709,30.723,30.6561,30.7007,192800.0
2012-05-09 15:20:00,41.31,41.36,41.27,41.31,148500.0,30.7081,30.7453,30.6784,30.7081,148500.0
2012-05-09 15:30:00,41.32,41.35,41.29,41.3,254000.0,30.7155,30.7378,30.6932,30.7007,254000.0
2012-05-09 15:40:00,41.29,41.41,41.29,41.41,340300.0,30.6932,30.7824,30.6932,30.7824,340300.0
2012-05-09 15:50:00,41.4,41.41,41.29,41.31,639300.0,30.775,30.7824,30.6932,30.7081,639300.0
2012-05-10 09:30:00,41.42,41.58,41.36,41.58,177000.0,30.7899,30.9088,30.7453,30.9088,177000.0
2012-05-10 09:40:00,41.58,41.6,41.49,41.57,141400.0,30.9088,30.9237,30.8419,30.9014,141400.0
2012-05-10 09:50:00,41.57,41.6,41.52,41.54,120400.0,30.9014,30.9237,30.8642,30.8791,120400.0
2012-05-10 10:00:00,41.55,41.65,41.52,41.65,271100.0,30.8865,30.9608,30.8642,30.9608,271100.0
2012-05-10 10:10:00,41.65,41.66,41.61,41.63,248300.0,30.9608,30.9683,30.9311,30.946,248300.0
2012-05-10 10:20:00,41.63,41.66,41.59,41.61,248400.0,30.946,30.9683,30.9162,30.9311,248400.0
2012-05-10 10:30:00,41.62,41.66,41.6,41.63,102800.0,30.9385,30.9683,30.9237,30.946,102800.0
2012-05-10 10:40:00,41.63,41.65,41.59,41.61,296700.0,30.946,30.9608,30.9162,30.9311,296700.0
2012-05-10 10:50:00,41.61,41.62,41.57,41.6,214000.0,30.9311,30.9385,30.9014,30.9237,214000.0
2012-05-10 11:00:00,41.6,41.66,41.6,41.64,109400.0,30.9237,30.9683,30.9237,30.9534,109400.0
2012-05-10 11:10:00,41.64,41.67,41.62,41.66,115300.0,30.9534,30.9757,30.9385,30.9683,115300.0
2012-05-10 11:20:00,41.66,41.69,41.64,41.66,111900.0,30.9683,30.9906,30.9534,30.9683,111900.0
2012-05-10 11:30:00,41.66,41.71,41.65,41.71,256400.0,30.9683,31.0054,30.9608,31.0054,256400.0
2012-05-10 11:40:00,41.72,41.73,41.66,41.68,135800.0,31.0129,31.0203,30.9683,30.9831,135800.0
2012-05-10 11:50:00,41.68,41.68,41.64,41.65,141400.0,30.9831,30.9831,30.9534,30.9608,141400.0
2012-05-10 12:00:00,41.65,41.69,41.63,41.68,74400.0,30.9608,30.9906,30.946,30.9831,74400.0
2012-05-10 12:10:00,41.68,41.73,41.66,41.72,84900.0,30.9831,31.0203,30.9683,31.0129,84900.0
2012-05-10 12:20:00,41.72,41.75,41.7,41.71,97800.0,31.0129,31.0352,30.998,31.0054,97800.0
2012-05-10 12:30:00,41.7,41.75,41.69,41.75,49200.0,30.998,31.0352,30.9906,31.0352,49200.0
2012-05-10 12:40:00,41.75,41.76,41.73,41.74,72400.0,31.0352,31.0426,31.0203,31.0277,72400.0
2012-05-10 12:50:00,41.75,41.78,41.73,41.77,41200.0,31.0352,31.0575,31.0203,31.05,41200.0
2012-05-10 13:00:00,41.77,41.8,41.76,41.77,86400.0,31.05,31.0724,31.0426,31.05,86400.0
2012-05-10 13:10:00,41.77,41.78,41.73,41.76,81200.0,31.05,31.0575,31.0203,31.0426,81200.0
2012-05-10 13:20:00,41.76,41.76,41.72,41.74,39200.0,31.0426,31.0426,31.0129,31.0277,39200.0
2012-05-10 13:30:00,41.74,41.77,41.73,41.73,50500.0,31.0277,31.05,31.0203,31.0203,50500.0
2012-05-10 13:40:00,41.73,41.74,41.69,41.7,65600.0,31.0203,31.0277,30.9906,30.998,65600.0
2012-05-10 13:50:00,41.7,41.74,41.69,41.7,67600.0,30.998,31.0277,30.9906,30.998,67600.0
2012-05-10 14:00:00,41.69,41.72,41.69,41.72,78300.0,30.9906,31.0129,30.9906,31.0129,78300.0
2012-05-10 14:10:00,41.72,41.75,41.71,41.74,43800.0,31.0129,31.0352,31.0054,31.0277,43800.0
2012-05-10 14:20:00,41.75,41.76,41.73,41.75,47600.0,31.0352,31.0426,31.0203,31.0352,47600.0
2012-05-10 14:30:00,41.75,41.77,41.73,41.76,77300.0,31.0352,31.05,31.0203,31.0426,77300.0
2012-05-10 14:40:00,41.75,41.79,41.75,41.77,66200.0,31.0352,31.0649,31.0352,31.05,66200.0
2012-05-10 14:50:00,41.76,41.77,41.75,41.76,58500.0,31.0426,31.05,31.0352,31.0426,58500.0
2012-05-10 15:00:00,41.77,41.8,41.76,41.79,119800.0,31.05,31.0724,31.0426,31.0649,119800.0
2012-05-10 15:10:00,41.79,41.81,41.77,41.77,66100.0,31.0649,31.0798,31.05,31.05,66100.0
2012-05-10 15:20:00,41.77,41.82,41.76,41.81,142200.0,31.05,31.0872,31.0426,31.0798,142200.0
2012-05-10 15:30:00,41.8,41.81,41.77,41.8,161600.0,31.0724,31.0798,31.05,31.0724,161600.0
2012-05-10 15:40:00,41.81,41.82,41.75,41.78,365900.0,31.0798,31.0872,31.0352,31.0575,365900.0
2012-05-10 15:50:00,41.77,41.78,41.71,41.74,722200.0,31.05,31.0575,31.0054,31.0277,722200.0
2012-05-11 09:30:00,41.17,41.21,41.02,41.12,278500.0,30.9675,30.9976,30.8547,30.9299,278500.0
2012-05-11 09:40:00,41.12,41.15,41.09,41.11,86300.0,30.9299,30.9524,30.9073,30.9224,86300.0
2012-05-11 09:50:00,41.11,41.23,41.1,41.22,105100.0,30.9224,31.0126,30.9148,31.0051,105100.0
2012-05-11 10:00:00,41.21,41.3,41.16,41.16,152900.0,30.9976,31.0653,30.96,30.96,152900.0
2012-05-11 10:10:00,41.17,41.26,41.16,41.24,123600.0,30.9675,31.0352,30.96,31.0201,123600.0
2012-05-11 10:20:00,41.25,41.29,41.23,41.27,117400.0,31.0277,31.0577,31.0126,31.0427,117400.0
2012-05-11 10:30:00,41.28,41.31,41.23,41.26,154400.0,31.0502,31.0728,31.0126,31.0352,154400.0
2012-05-11 10:40:00,41.27,41.3,41.24,41.25,103700.0,31.0427,31.0653,31.0201,31.0277,103700.0
2012-05-11 10:50:00,41.26,41.28,41.23,41.27,51500.0,31.0352,31.0502,31.0126,31.0427,51500.0
2012-05-11 11:00:00,41.28,41.29,41.24,41.29,95300.0,31.0502,31.0577,31.0201,31.0577,95300.0
2012-05-11 11:10:00,41.28,41.36,41.28,41.36,93500.0,31.0502,31.1104,31.0502,31.1104,93500.0
2012-05-11 11:20:00,41.36,41.41,41.34,41.37,129200.0,31.1104,31.148,31.0954,31.1179,129200.0
2012-05-11 11:30:00,41.38,41.43,41.36,41.36,105500.0,31.1254,31.1631,31.1104,31.1104,105500.0
2012-05-11 11:40:00,41.36,41.36,41.3,41.33,74100.0,31.1104,31.1104,31.0653,31.0878,74100.0
2012-05-11 11:50:00,41.33,41.41,41.33,41.41,64900.0,31.0878,31.148,31.0878,31.148,64900.0
2012-05-11 12:00:00,41.4,41.44,41.35,41.35,83900.0,31.1405,31.1706,31.1029,31.1029,83900.0
2012-05-11 12:10:00,41.35,41.36,41.33,41.33,60600.0,31.1029,31.1104,31.0878,31.0878,60600.0
2012-05-11 12:20:00,41.34,41.36,41.33,41.34,39300.0,31.0954,31.1104,31.0878,31.0954,39300.0
2012-05-11 12:30:00,41.34,41.35,41.32,41.33,42500.0,31.0954,31.1029,31.0803,31.0878,42500.0
2012-05-11 12:40:00,41.33,41.35,41.32,41.34,84900.0,31.0878,31.1029,31.0803,31.0954,84900.0
2012-05-11 12:50:00,41.34,41.34,41.29,41.29,71400.0,31.0954,31.0954,31.0577,31.0577,71400.0
2012-05-11 13:00:00,41.3,41.33,41.28,41.33,76600.0,31.0653,31.0878,31.0502,31.0878,76600.0
2012-05-11 13:10:00,41.32,41.33,41.31,41.32,65500.0,31.0803,31.0878,31.0728,31.0803,65500.0
2012-05-11 13:20:00,41.32,41.36,41.31,41.35,143000.0,31.0803,31.1104,31.0728,31.1029,143000.0
2012-05-11 13:30:00,41.36,41.39,41.35,41.35,106900.0,31.1104,31.133,31.1029,31.1029,106900.0
2012-05-11 13:40:00,41.35,41.45,41.33,41.44,217600.0,31.1029,31.1781,31.0878,31.1706,217600.0
2012-05-11 13:50:00,41.44,41.48,41.44,41.47,61200.0,31.1706,31.2007,31.1706,31.1931,61200.0
2012-05-11 14:00:00,41.46,41.5,41.4,41.42,189300.0,31.1856,31.2157,31.1405,31.1555,189300.0
2012-05-11 14:10:00,41.43,41.44,41.39,41.43,81000.0,31.1631,31.1706,31.133,31.1631,81000.0
2012-05-11 14:20:00,41.43,41.46,41.43,41.44,117700.0,31.1631,31.1856,31.1631,31.1706,117700.0
2012-05-11 14:30:00,41.44,41.45,41.38,41.38,100100.0,31.1706,31.1781,31.1254,31.1254,100100.0
2012-05-11 14:40:00,41.39,41.44,41.39,41.43,66900.0,31.133,31.1706,31.133,31.1631,66900.0
2012-05-11 14:50:00,41.43,41.44,41.38,41.4,83900.0,31.1631,31.1706,31.1254,31.1405,83900.0
2012-05-11 15:00:00,41.41,41.42,41.33,41.33,134400.0,31.148,31.1555,31.0878,31.0878,134400.0
2012-05-11 15:10:00,41.33,41.35,41.31,41.34,65000.0,31.0878,31.1029,31.0728,31.0954,65000.0
2012-05-11 15:20:00,41.34,41.36,41.34,41.34,58300.0,31.0954,31.1104,31.0954,31.0954,58300.0
2012-05-11 15:30:00,41.34,41.36,41.32,41.35,160800.0,31.0954,31.1104,31.0803,31.1029,160800.0
2012-05-11 15:40:00,41.35,41.35,41.24,41.28,242600.0,31.1029,31.1029,31.0201,31.0502,242600.0
2012-05-11 15:50:00,41.27,41.3,41.24,41.26,345000.0,31.0427,31.0653,31.0201,31.0352,345000.0
2012-05-14 09:30:00,41.05,41.12,41.0,41.03,189000.0,30.8772,30.9299,30.8396,30.8622,189000.0
2012-05-14 09:40:00,41.03,41.03,40.87,40.89,117700.0,30.8622,30.8622,30.7418,30.7569,117700.0
2012-05-14 09:50:00,40.89,40.97,40.87,40.87,91600.0,30.7569,30.817,30.7418,30.7418,91600.0
2012-05-14 10:00:00,40.88,40.94,40.86,40.87,115200.0,30.7494,30.7945,30.7343,30.7418,115200.0
2012-05-14 10:10:00,40.87,40.92,40.84,40.89,114900.0,30.7418,30.7794,30.7193,30.7569,114900.0
2012-05-14 10:20:00,40.88,40.89,40.8,40.81,201300.0,30.7494,30.7569,30.6892,30.6967,201300.0
2012-05-14 10:30:00,40.81,40.85,40.79,40.82,205800.0,30.6967,30.7268,30.6817,30.7042,205800.0
2012-05-14 10:40:00,40.82,40.91,40.81,40.89,110300.0,30.7042,30.7719,30.6967,30.7569,110300.0
2012-05-14 10:50:00,40.89,40.94,40.88,40.9,109100.0,30.7569,30.7945,30.7494,30.7644,109100.0
2012-05-14 11:00:00,40.89,40.97,40.89,40.97,149600.0,30.7569,30.817,30.7569,30.817,149600.0
2012-05-14 11:10:00,40.97,41.01,40.93,41.01,96100.0,30.817,30.8471,30.787,30.8471,96100.0
2012-05-14 11:20:00,41.01,41.2,41.0,41.14,239100.0,30.8471,30.9901,30.8396,30.9449,239100.0
2012-05-14 11:30:00,41.15,41.16,41.02,41.03,125200.0,30.9524,30.96,30.8547,30.8622,125200.0
2012-05-14 11:40:00,41.02,41.07,40.99,41.07,98900.0,30.8547,30.8923,30.8321,30.8923,98900.0
2012-05-14 11:50:00,41.07,41.09,41.02,41.07,99300.0,30.8923,30.9073,30.8547,30.8923,99300.0
2012-05-14 12:00:00,41.07,41.12,41.07,41.12,61600.0,30.8923,30.9299,30.8923,30.9299,61600.0
2012-05-14 12:10:00,41.12,41.17,41.1,41.1,77400.0,30.9299,30.9675,30.9148,30.9148,77400.0
2012-05-14 12:20:00,41.1,41.11,41.08,41.08,49300.0,30.9148,30.9224,30.8998,30.8998,49300.0
2012-05-14 12:30:00,41.08,41.23,41.08,41.2,167600.0,30.8998,31.0126,30.8998,30.9901,167600.0
2012-05-14 12:40:00,41.19,41.22,41.16,41.22,107100.0,30.9825,31.0051,30.96,31.0051,107100.0
2012-05-14 12:50:00,41.22,41.22,41.15,41.15,55200.0,31.0051,31.0051,30.9524,30.9524,55200.0
2012-05-14 13:00:00,41.15,41.22,41.15,41.22,71700.0,30.9524,31.0051,30.9524,31.0051,71700.0
2012-05-14 13:10:00,41.22,41.22,41.15,41.17,111900.0,31.0051,31.0051,30.9524,30.9675,111900.0
2012-05-14 13:20:00,41.16,41.18,41.14,41.16,64500.0,30.96,30.975,30.9449,30.96,64500.0
2012-05-14 13:30:00,41.15,41.19,41.15,41.16,75100.0,30.9524,30.9825,30.9524,30.96,75100.0
2012-05-14 13:40:00,41.15,41.17,41.14,41.17,54200.0,30.9524,30.9675,30.9449,30.9675,54200.0
2012-05-14 13:50:00,41.17,41.26,41.16,41.2,103600.0,30.9675,31.0352,30.96,30.9901,103600.0
2012-05-14 14:00:00,41.2,41.23,41.19,41.21,72500.0,30.9901,31.0126,30.9825,30.9976,72500.0
2012-05-14 14:10:00,41.2,41.21,41.12,41.13,107900.0,30.9901,30.9976,30.9299,30.9374,107900.0
2012-05-14 14:20:00,41.12,41.13,41.11,41.11,70100.0,30.9299,30.9374,30.9224,30.9224,70100.0
2012-05-14 14:30:00,41.12,41.12,41.07,41.08,88400.0,30.9299,30.9299,30.8923,30.8998,88400.0
2012-05-14 14:40:00,41.08,41.09,41.04,41.06,113200.0,30.8998,30.9073,30.8697,30.8847,113200.0
2012-05-14 14:50:00,41.07,41.09,41.02,41.04,92400.0,30.8923,30.9073,30.8547,30.8697,92400.0
2012-05-14 15:00:00,41.05,41.06,40.99,41.0,220300.0,30.8772,30.8847,30.8321,30.8396,220300.0
2012-05-14 15:10:00,41.0,41.0,40.96,40.99,200000.0,30.8396,30.8396,30.8095,30.8321,200000.0
2012-05-14 15:20:00,40.98,40.99,40.95,40.96,208700.0,30.8246,30.8321,30.802,30.8095,208700.0
2012-05-14 15:30:00,40.95,40.99,40.95,40.97,149200.0,30.802,30.8321,30.802,30.817,149200.0
2012-05-14 15:40:00,40.97,40.98,40.92,40.96,397000.0,30.817,30.8246,30.7794,30.8095,397000.0
2012-05-14 15:50:00,40.95,40.97,40.93,40.93,470400.0,30.802,30.817,30.787,30.787,470400.0
2012-05-15 09:30:00,40.86,40.94,40.75,40.78,215200.0,30.7343,30.7945,30.6516,30.6741,215200.0
2012-05-15 09:40:00,40.79,40.83,40.73,40.76,127200.0,30.6817,30.7117,30.6365,30.6591,127200.0
2012-05-15 09:50:00,40.75,40.8,40.73,40.77,103300.0,30.6516,30.6892,30.6365,30.6666,103300.0
2012-05-15 10:00:00,40.77,40.79,40.74,40.77,109100.0,30.6666,30.6817,30.644,30.6666,109100.0
2012-05-15 10:10:00,40.77,40.78,40.73,40.76,141700.0,30.6666,30.6741,30.6365,30.6591,141700.0
2012-05-15 10:20:00,40.76,40.78,40.73,40.75,158200.0,30.6591,30.6741,30.6365,30.6516,158200.0
2012-05-15 10:30:00,40.76,40.76,40.68,40.69,153400.0,30.6591,30.6591,30.5989,30.6064,153400.0
2012-05-15 10:40:00,40.69,40.75,40.69,40.75,112600.0,30.6064,30.6516,30.6064,30.6516,112600.0
2012-05-15 10:50:00,40.74,40.75,40.72,40.75,112100.0,30.644,30.6516,30.629,30.6516,112100.0
2012-05-15 11:00:00,40.75,40.75,40.68,40.7,92000.0,30.6516,30.6516,30.5989,30.614,92000.0
2012-05-15 11:10:00,40.7,40.7,40.6,40.61,164500.0,30.614,30.614,30.5387,30.5463,164500.0
2012-05-15 11:20:00,40.61,40.61,40.55,40.56,169400.0,30.5463,30.5463,30.5011,30.5087,169400.0
2012-05-15 11:30:00,40.56,40.64,40.56,40.64,180900.0,30.5087,30.5688,30.5087,30.5688,180900.0
2012-05-15 11:40:00,40.64,40.72,40.64,40.7,204900.0,30.5688,30.629,30.5688,30.614,204900.0
2012-05-15 11:50:00,40.7,40.75,40.67,40.72,132600.0,30.614,30.6516,30.5914,30.629,132600.0
2012-05-15 12:00:00,40.73,40.75,40.72,40.74,119600.0,30.6365,30.6516,30.629,30.644,119600.0
2012-05-15 12:10:00,40.74,40.75,40.73,40.75,86100.0,30.644,30.6516,30.6365,30.6516,86100.0
2012-05-15 12:20:00,40.75,40.75,40.7,40.7,78000.0,30.6516,30.6516,30.614,30.614,78000.0
2012-05-15 12:30:00,40.71,40.73,40.7,40.72,99500.0,30.6215,30.6365,30.614,30.629,99500.0
2012-05-15 12:40:00,40.72,40.73,40.69,40.69,76900.0,30.629,30.6365,30.6064,30.6064,76900.0
2012-05-15 12:50:00,40.69,40.7,40.64,40.67,78900.0,30.6064,30.614,30.5688,30.5914,78900.0
2012-05-15 13:00:00,40.66,40.68,40.65,40.66,73200.0,30.5839,30.5989,30.5763,30.5839,73200.0
2012-05-15 13:10:00,40.66,40.67,40.6,40.6,145800.0,30.5839,30.5914,30.5387,30.5387,145800.0
2012-05-15 13:20:00,40.6,40.61,40.58,40.6,83800.0,30.5387,30.5463,30.5237,30.5387,83800.0
2012-05-15 13:30:00,40.59,40.6,40.55,40.58,93600.0,30.5312,30.5387,30.5011,30.5237,93600.0
2012-05-15 13:40:00,40.58,40.6,40.55,40.56,105500.0,30.5237,30.5387,30.5011,30.5087,105500.0
2012-05-15 13:50:00,40.55,40.56,40.51,40.56,106300.0,30.5011,30.5087,30.471,30.5087,106300.0
2012-05-15 14:00:00,40.55,40.61,40.55,40.61,117900.0,30.5011,30.5463,30.5011,30.5463,117900.0
2012-05-15 14:10:00,40.61,40.67,40.61,40.65,139100.0,30.5463,30.5914,30.5463,30.5763,139100.0
2012-05-15 14:20:00,40.65,40.69,40.64,40.65,96900.0,30.5763,30.6064,30.5688,30.5763,96900.0
2012-05-15 14:30:00,40.65,40.67,40.62,40.64,93500.0,30.5763,30.5914,30.5538,30.5688,93500.0
2012-05-15 14:40:00,40.63,40.65,40.6,40.64,83900.0,30.5613,30.5763,30.5387,30.5688,83900.0
2012-05-15 14:50:00,40.64,40.64,40.59,40.62,99600.0,30.5688,30.5688,30.5312,30.5538,99600.0
2012-05-15 15:00:00,40.62,40.62,40.52,40.52,209500.0,30.5538,30.5538,30.4786,30.4786,209500.0
2012-05-15 15:10:00,40.52,40.54,40.46,40.52,170900.0,30.4786,30.4936,30.4334,30.4786,170900.0
2012-05-15 15:20:00,40.52,40.54,40.47,40.5,154700.0,30.4786,30.4936,30.441,30.4635,154700.0
2012-05-15 15:30:00,40.49,40.59,40.49,40.58,163300.0,30.456,30.5312,30.456,30.5237,163300.0
2012-05-15 15:40:00,40.58,40.64,40.55,40.56,236300.0,30.5237,30.5688,30.5011,30.5087,236300.0
2012-05-15 15:50:00,40.57,40.63,40.53,40.59,371100.0,30.5162,30.5613,30.4861,30.5312,371100.0
2012-05-16 09:30:00,40.65,40.74,40.59,40.71,99300.0,30.5763,30.644,30.5312,30.6215,99300.0
2012-05-16 09:40:00,40.71,40.77,40.68,40.75,70300.0,30.6215,30.6666,30.5989,30.6516,70300.0
2012-05-16 09:50:00,40.76,40.79,40.74,40.78,75900.0,30.6591,30.6817,30.644,30.6741,75900.0
2012-05-16 10:00:00,40.77,40.82,40.74,40.76,93900.0,30.6666,30.7042,30.644,30.6591,93900.0
2012-05-16 10:10:00,40.76,40.81,40.72,40.8,86700.0,30.6591,30.6967,30.629,30.6892,86700.0
2012-05-16 10:20:00,40.8,40.82,40.73,40.73,76500.0,30.6892,30.7042,30.6365,30.6365,76500.0
2012-05-16 10:30:00,40.74,40.8,40.74,40.74,76500.0,30.644,30.6892,30.644,30.644,76500.0
2012-05-16 10:40:00,40.75,40.78,40.72,40.73,52500.0,30.6516,30.6741,30.629,30.6365,52500.0
2012-05-16 10:50:00,40.74,40.74,40.64,40.66,73000.0,30.644,30.644,30.5688,30.5839,73000.0
2012-05-16 11:00:00,40.66,40.69,40.54,40.62,112600.0,30.5839,30.6064,30.4936,30.5538,112600.0
2012-05-16 11:10:00,40.63,40.7,40.62,40.64,92200.0,30.5613,30.614,30.5538,30.5688,92200.0
2012-05-16 11:20:00,40.64,40.64,40.57,40.6,47800.0,30.5688,30.5688,30.5162,30.5387,47800.0
2012-05-16 11:30:00,40.6,40.66,40.59,40.63,55700.0,30.5387,30.5839,30.5312,30.5613,55700.0
2012-05-16 11:40:00,40.63,40.7,40.57,40.7,61700.0,30.5613,30.614,30.5162,30.614,61700.0
2012-05-16 11:50:00,40.71,40.77,40.7,40.75,71500.0,30.6215,30.6666,30.614,30.6516,71500.0
2012-05-16 12:00:00,40.76,40.77,40.73,40.76,57000.0,30.6591,30.6666,30.6365,30.6591,57000.0
2012-05-16 12:10:00,40.76,40.79,40.73,40.74,85800.0,30.6591,30.6817,30.6365,30.644,85800.0
2012-05-16 12:20:00,40.75,40.76,40.68,40.72,88000.0,30.6516,30.6591,30.5989,30.629,88000.0
2012-05-16 12:30:00,40.73,40.77,40.73,40.74,57200.0,30.6365,30.6666,30.6365,30.644,57200.0
2012-05-16 12:40:00,40.75,40.78,40.74,40.77,71700.0,30.6516,30.6741,30.644,30.6666,71700.0
2012-05-16 12:50:00,40.77,40.77,40.72,40.74,35900.0,30.6666,30.6666,30.629,30.644,35900.0
2012-05-16 13:00:00,40.74,40.74,40.7,40.73,68700.0,30.644,30.644,30.614,30.6365,68700.0
2012-05-16 13:10:00,40.73,40.76,40.72,40.75,70200.0,30.6365,30.6591,30.629,30.6516,70200.0
2012-05-16 13:20:00,40.75,40.76,40.72,40.74,89200.0,30.6516,30.6591,30.629,30.644,89200.0
2012-05-16 13:30:00,40.75,40.77,40.73,40.77,93600.0,30.6516,30.6666,30.6365,30.6666,93600.0
2012-05-16 13:40:00,40.77,40.79,40.74,40.79,90700.0,30.6666,30.6817,30.644,30.6817,90700.0
2012-05-16 13:50:00,40.78,40.81,40.76,40.8,94700.0,30.6741,30.6967,30.6591,30.6892,94700.0
2012-05-16 14:00:00,40.81,40.84,40.72,40.73,139100.0,30.6967,30.7193,30.629,30.6365,139100.0
2012-05-16 14:10:00,40.73,40.76,40.7,40.76,49100.0,30.6365,30.6591,30.614,30.6591,49100.0
2012-05-16 14:20:00,40.76,40.8,40.71,40.72,92000.0,30.6591,30.6892,30.6215,30.629,92000.0
2012-05-16 14:30:00,40.73,40.75,40.68,40.69,101700.0,30.6365,30.6516,30.5989,30.6064,101700.0
2012-05-16 14:40:00,40.69,40.83,40.69,40.81,84000.0,30.6064,30.7117,30.6064,30.6967,84000.0
2012-05-16 14:50:00,40.81,40.84,40.77,40.8,73200.0,30.6967,30.7193,30.6666,30.6892,73200.0
2012-05-16 15:00:00,40.8,40.81,40.78,40.79,88000.0,30.6892,30.6967,30.6741,30.6817,88000.0
2012-05-16 15:10:00,40.79,40.82,40.75,40.82,161300.0,30.6817,30.7042,30.6516,30.7042,161300.0
2012-05-16 15:20:00,40.81,40.82,40.77,40.79,102600.0,30.6967,30.7042,30.6666,30.6817,102600.0
2012-05-16 15:30:00,40.79,40.85,40.78,40.82,137200.0,30.6817,30.7268,30.6741,30.7042,137200.0
2012-05-16 15:40:00,40.82,40.82,40.77,40.78,153900.0,30.7042,30.7042,30.6666,30.6741,153900.0
2012-05-16 15:50:00,40.78,40.79,40.72,40.74,410100.0,30.6741,30.6817,30.629,30.644,410100.0
2012-05-17 09:30:00,40.73,40.74,40.61,40.65,170600.0,30.6365,30.644,30.5463,30.5763,170600.0
2012-05-17 09:40:00,40.65,40.73,40.62,40.7,104800.0,30.5763,30.6365,30.5538,30.614,104800.0
2012-05-17 09:50:00,40.71,40.88,40.68,40.87,104800.0,30.6215,30.7494,30.5989,30.7418,104800.0
2012-05-17 10:00:00,40.87,40.87,40.67,40.86,112000.0,30.7418,30.7418,30.5914,30.7343,112000.0
2012-05-17 10:10:00,40.87,40.89,40.8,40.8,102300.0,30.7418,30.7569,30.6892,30.6892,102300.0
2012-05-17 10:20:00,40.8,40.84,40.77,40.82,76900.0,30.6892,30.7193,30.6666,30.7042,76900.0
2012-05-17 10:30:00,40.82,40.9,40.77,40.84,144300.0,30.7042,30.7644,30.6666,30.7193,144300.0
2012-05-17 10:40:00,40.84,40.91,40.8,40.8,117700.0,30.7193,30.7719,30.6892,30.6892,117700.0
2012-05-17 10:50:00,40.8,40.88,40.79,40.85,66200.0,30.6892,30.7494,30.6817,30.7268,66200.0
2012-05-17 11:00:00,40.85,40.91,40.83,40.88,66000.0,30.7268,30.7719,30.7117,30.7494,66000.0
2012-05-17 11:10:00,40.87,40.87,40.78,40.81,72900.0,30.7418,30.7418,30.6741,30.6967,72900.0
2012-05-17 11:20:00,40.81,40.81,40.72,40.73,65400.0,30.6967,30.6967,30.629,30.6365,65400.0
2012-05-17 11:30:00,40.72,40.75,40.72,40.73,97300.0,30.629,30.6516,30.629,30.6365,97300.0
2012-05-17 11:40:00,40.73,40.77,40.72,40.75,61800.0,30.6365,30.6666,30.629,30.6516,61800.0
2012-05-17 11:50:00,40.76,40.81,40.73,40.81,63000.0,30.6591,30.6967,30.6365,30.6967,63000.0
2012-05-17 12:00:00,40.8,40.81,40.76,40.79,160000.0,30.6892,30.6967,30.6591,30.6817,160000.0
2012-05-17 12:10:00,40.79,40.84,40.77,40.84,165900.0,30.6817,30.7193,30.6666,30.7193,165900.0
2012-05-17 12:20:00,40.84,40.91,40.82,40.86,90000.0,30.7193,30.7719,30.7042,30.7343,90000.0
2012-05-17 12:30:00,40.85,40.86,40.83,40.85,67300.0,30.7268,30.7343,30.7117,30.7268,67300.0
2012-05-17 12:40:00,40.85,40.9,40.84,40.9,74300.0,30.7268,30.7644,30.7193,30.7644,74300.0
2012-05-17 12:50:00,40.9,40.93,40.86,40.9,170000.0,30.7644,30.787,30.7343,30.7644,170000.0
2012-05-17 13:00:00,40.9,40.92,40.87,40.89,93100.0,30.7644,30.7794,30.7418,30.7569,93100.0
2012-05-17 13:10:00,40.9,40.92,40.88,40.91,43200.0,30.7644,30.7794,30.7494,30.7719,43200.0
2012-05-17 13:20:00,40.92,40.93,40.9,40.92,63500.0,30.7794,30.787,30.7644,30.7794,63500.0
2012-05-17 13:30:00,40.92,40.94,40.9,40.92,111000.0,30.7794,30.7945,30.7644,30.7794,111000.0
2012-05-17 13:40:00,40.93,40.93,40.83,40.84,97300.0,30.787,30.787,30.7117,30.7193,97300.0
2012-05-17 13:50:00,40.83,40.9,40.81,40.9,151400.0,30.7117,30.7644,30.6967,30.7644,151400.0
2012-05-17 14:00:00,40.9,40.92,40.87,40.88,180900.0,30.7644,30.7794,30.7418,30.7494,180900.0
2012-05-17 14:10:00,40.88,40.9,40.85,40.88,67800.0,30.7494,30.7644,30.7268,30.7494,67800.0
2012-05-17 14:20:00,40.88,40.9,40.85,40.86,91200.0,30.7494,30.7644,30.7268,30.7343,91200.0
2012-05-17 14:30:00,40.86,40.88,40.82,40.83,61400.0,30.7343,30.7494,30.7042,30.7117,61400.0
2012-05-17 14:40:00,40.82,40.86,40.8,40.82,81500.0,30.7042,30.7343,30.6892,30.7042,81500.0
2012-05-17 14:50:00,40.82,40.86,40.81,40.81,90200.0,30.7042,30.7343,30.6967,30.6967,90200.0
2012-05-17 15:00:00,40.81,40.84,40.8,40.84,151300.0,30.6967,30.7193,30.6892,30.7193,151300.0
2012-05-17 15:10:00,40.83,40.84,40.81,40.81,122800.0,30.7117,30.7193,30.6967,30.6967,122800.0
2012-05-17 15:20:00,40.81,40.85,40.81,40.81,128800.0,30.6967,30.7268,30.6967,30.6967,128800.0
2012-05-17 15:30:00,40.81,40.81,40.7,40.7,133500.0,30.6967,30.6967,30.614,30.614,133500.0
2012-05-17 15:40:00,40.71,40.71,40.59,40.6,397500.0,30.6215,30.6215,30.5312,30.5387,397500.0
2012-05-17 15:50:00,40.6,40.66,40.54,40.54,989800.0,30.5387,30.5839,30.4936,30.4936,989800.0
2012-05-18 09:30:00,40.61,40.76,40.56,40.63,1116700.0,30.5463,30.6591,30.5087,30.5613,1116700.0
2012-05-18 09:40:00,40.63,40.76,40.58,40.75,220600.0,30.5613,30.6591,30.5237,30.6516,220600.0
2012-05-18 09:50:00,40.75,40.83,40.75,40.78,260200.0,30.6516,30.7117,30.6516,30.6741,260200.0
2012-05-18 10:00:00,40.78,40.81,40.7,40.71,188200.0,30.6741,30.6967,30.614,30.6215,188200.0
2012-05-18 10:10:00,40.72,40.73,40.62,40.62,149200.0,30.629,30.6365,30.5538,30.5538,149200.0
2012-05-18 10:20:00,40.63,40.73,40.62,40.69,137800.0,30.5613,30.6365,30.5538,30.6064,137800.0
2012-05-18 10:30:00,40.69,40.7,40.61,40.63,113400.0,30.6064,30.614,30.5463,30.5613,113400.0
2012-05-18 10:40:00,40.63,40.65,40.61,40.63,86400.0,30.5613,30.5763,30.5463,30.5613,86400.0
2012-05-18 10:50:00,40.63,40.65,40.58,40.6,113900.0,30.5613,30.5763,30.5237,30.5387,113900.0
2012-05-18 11:00:00,40.6,40.61,40.57,40.58,146300.0,30.5387,30.5463,30.5162,30.5237,146300.0
2012-05-18 11:10:00,40.57,40.63,40.56,40.56,77500.0,30.5162,30.5613,30.5087,30.5087,77500.0
2012-05-18 11:20:00,40.57,40.67,40.55,40.62,145200.0,30.5162,30.5914,30.5011,30.5538,145200.0
2012-05-18 11:30:00,40.61,40.62,40.5,40.56,192300.0,30.5463,30.5538,30.4635,30.5087,192300.0
2012-05-18 11:40:00,40.55,40.63,40.52,40.52,124800.0,30.5011,30.5613,30.4786,30.4786,124800.0
2012-05-18 11:50:00,40.52,40.55,40.43,40.43,319600.0,30.4786,30.5011,30.4109,30.4109,319600.0
2012-05-18 12:00:00,40.43,40.52,40.42,40.51,194500.0,30.4109,30.4786,30.4033,30.471,194500.0
2012-05-18 12:10:00,40.51,40.57,40.47,40.51,161500.0,30.471,30.5162,30.441,30.471,161500.0
2012-05-18 12:20:00,40.51,40.56,40.5,40.54,72100.0,30.471,30.5087,30.4635,30.4936,72100.0
2012-05-18 12:30:00,40.54,40.54,40.46,40.51,82300.0,30.4936,30.4936,30.4334,30.471,82300.0
2012-05-18 12:40:00,40.52,40.56,40.5,40.52,82900.0,30.4786,30.5087,30.4635,30.4786,82900.0
2012-05-18 12:50:00,40.52,40.55,40.44,40.48,78100.0,30.4786,30.5011,30.4184,30.4485,78100.0
2012-05-18 13:00:00,40.48,40.48,40.4,40.42,77500.0,30.4485,30.4485,30.3883,30.4033,77500.0
2012-05-18 13:10:00,40.42,40.47,40.4,40.45,118900.0,30.4033,30.441,30.3883,30.4259,118900.0
2012-05-18 13:20:00,40.45,40.46,40.41,40.43,58000.0,30.4259,30.4334,30.3958,30.4109,58000.0
2012-05-18 13:30:00,40.43,40.46,40.38,40.39,117300.0,30.4109,30.4334,30.3733,30.3808,117300.0
2012-05-18 13:40:00,40.39,40.43,40.37,40.41,137900.0,30.3808,30.4109,30.3657,30.3958,137900.0
2012-05-18 13:50:00,40.42,40.45,40.39,40.45,80100.0,30.4033,30.4259,30.3808,30.4259,80100.0
2012-05-18 14:00:00,40.45,40.46,40.41,40.42,213500.0,30.4259,30.4334,30.3958,30.4033,213500.0
2012-05-18 14:10:00,40.43,40.48,40.42,40.45,209700.0,30.4109,30.4485,30.4033,30.4259,209700.0
2012-05-18 14:20:00,40.45,40.52,40.44,40.52,180300.0,30.4259,30.4786,30.4184,30.4786,180300.0
2012-05-18 14:30:00,40.51,40.52,40.39,40.44,164600.0,30.471,30.4786,30.3808,30.4184,164600.0
2012-05-18 14:40:00,40.45,40.45,40.34,40.43,106400.0,30.4259,30.4259,30.3432,30.4109,106400.0
2012-05-18 14:50:00,40.43,40.5,40.43,40.5,114800.0,30.4109,30.4635,30.4109,30.4635,114800.0
2012-05-18 15:00:00,40.49,40.51,40.44,40.51,324200.0,30.456,30.471,30.4184,30.471,324200.0
2012-05-18 15:10:00,40.5,40.54,40.49,40.52,241000.0,30.4635,30.4936,30.456,30.4786,241000.0
2012-05-18 15:20:00,40.51,40.52,40.4,40.45,195900.0,30.471,30.4786,30.3883,30.4259,195900.0
2012-05-18 15:30:00,40.45,40.45,40.38,40.41,228000.0,30.4259,30.4259,30.3733,30.3958,228000.0
2012-05-18 15:40:00,40.4,40.41,40.34,40.4,247500.0,30.3883,30.3958,30.3432,30.3883,247500.0
2012-05-18 15:50:00,40.4,40.45,40.35,40.43,636300.0,30.3883,30.4259,30.3507,30.4109,636300.0
2012-05-21 09:30:00,40.47,40.67,40.47,40.62,135600.0,30.441,30.5914,30.441,30.5538,135600.0
2012-05-21 09:40:00,40.62,40.66,40.55,40.57,64300.0,30.5538,30.5839,30.5011,30.5162,64300.0
2012-05-21 09:50:00,40.58,40.59,40.49,40.58,66100.0,30.5237,30.5312,30.456,30.5237,66100.0
2012-05-21 10:00:00,40.58,40.63,40.57,40.58,91500.0,30.5237,30.5613,30.5162,30.5237,91500.0
2012-05-21 10:10:00,40.58,40.6,40.54,40.58,123600.0,30.5237,30.5387,30.4936,30.5237,123600.0
2012-05-21 10:20:00,40.57,40.6,40.52,40.54,90400.0,30.5162,30.5387,30.4786,30.4936,90400.0
2012-05-21 10:30:00,40.53,40.59,40.53,40.57,188400.0,30.4861,30.5312,30.4861,30.5162,188400.0
2012-05-21 10:40:00,40.57,40.63,40.54,40.58,115100.0,30.5162,30.5613,30.4936,30.5237,115100.0
2012-05-21 10:50:00,40.58,40.61,40.51,40.51,172200.0,30.5237,30.5463,30.471,30.471,172200.0
2012-05-21 11:00:00,40.51,40.52,40.41,40.41,83000.0,30.471,30.4786,30.3958,30.3958,83000.0
2012-05-21 11:10:00,40.41,40.45,40.36,40.43,107800.0,30.3958,30.4259,30.3582,30.4109,107800.0
2012-05-21 11:20:00,40.43,40.46,40.41,40.44,99300.0,30.4109,30.4334,30.3958,30.4184,99300.0
2012-05-21 11:30:00,40.45,40.49,40.43,40.44,85500.0,30.4259,30.456,30.4109,30.4184,85500.0
2012-05-21 11:40:00,40.43,40.48,40.42,40.48,52100.0,30.4109,30.4485,30.4033,30.4485,52100.0
2012-05-21 11:50:00,40.48,40.49,40.46,40.47,34600.0,30.4485,30.456,30.4334,30.441,34600.0
2012-05-21 12:00:00,40.47,40.48,40.44,40.44,58300.0,30.441,30.4485,30.4184,30.4184,58300.0
2012-05-21 12:10:00,40.43,40.46,40.42,40.46,73100.0,30.4109,30.4334,30.4033,30.4334,73100.0
2012-05-21 12:20:00,40.46,40.51,40.45,40.5,69300.0,30.4334,30.471,30.4259,30.4635,69300.0
2012-05-21 12:30:00,40.5,40.51,40.47,40.5,49400.0,30.4635,30.471,30.441,30.4635,49400.0
2012-05-21 12:40:00,40.49,40.5,40.48,40.48,35900.0,30.456,30.4635,30.4485,30.4485,35900.0
2012-05-21 12:50:00,40.48,40.49,40.45,40.46,52200.0,30.4485,30.456,30.4259,30.4334,52200.0
2012-05-21 13:00:00,40.46,40.53,40.45,40.53,120400.0,30.4334,30.4861,30.4259,30.4861,120400.0
2012-05-21 13:10:00,40.53,40.55,40.52,40.54,51100.0,30.4861,30.5011,30.4786,30.4936,51100.0
2012-05-21 13:20:00,40.54,40.56,40.49,40.49,53600.0,30.4936,30.5087,30.456,30.456,53600.0
2012-05-21 13:30:00,40.49,40.52,40.48,40.52,136000.0,30.456,30.4786,30.4485,30.4786,136000.0
2012-05-21 13:40:00,40.5,40.59,40.5,40.57,91500.0,30.4635,30.5312,30.4635,30.5162,91500.0
2012-05-21 13:50:00,40.57,40.58,40.56,40.56,27600.0,30.5162,30.5237,30.5087,30.5087,27600.0
2012-05-21 14:00:00,40.56,40.58,40.53,40.58,154900.0,30.5087,30.5237,30.4861,30.5237,154900.0
2012-05-21 14:10:00,40.58,40.59,40.55,40.58,83000.0,30.5237,30.5312,30.5011,30.5237,83000.0
2012-05-21 14:20:00,40.58,40.6,40.52,40.53,130100.0,30.5237,30.5387,30.4786,30.4861,130100.0
2012-05-21 14:30:00,40.54,40.56,40.5,40.5,106400.0,30.4936,30.5087,30.4635,30.4635,106400.0
2012-05-21 14:40:00,40.5,40.51,40.49,40.49,56300.0,30.4635,30.471,30.456,30.456,56300.0
2012-05-21 14:50:00,40.49,40.6,40.49,40.59,198600.0,30.456,30.5387,30.456,30.5312,198600.0
2012-05-21 15:00:00,40.59,40.63,40.57,40.63,291800.0,30.5312,30.5613,30.5162,30.5613,291800.0
2012-05-21 15:10:00,40.63,40.66,40.62,40.66,218900.0,30.5613,30.5839,30.5538,30.5839,218900.0
2012-05-21 15:20:00,40.65,40.7,40.65,40.65,93700.0,30.5763,30.614,30.5763,30.5763,93700.0
2012-05-21 15:30:00,40.65,40.66,40.61,40.61,122900.0,30.5763,30.5839,30.5463,30.5463,122900.0
2012-05-21 15:40:00,40.61,40.62,40.58,40.59,256900.0,30.5463,30.5538,30.5237,30.5312,256900.0
2012-05-21 15:50:00,40.6,40.64,40.59,40.63,418200.0,30.5387,30.5688,30.5312,30.5613,418200.0
2012-05-22 09:30:00,40.66,40.8,40.58,40.58,161300.0,30.5839,30.6892,30.5237,30.5237,161300.0
2012-05-22 09:40:00,40.58,40.62,40.51,40.57,95000.0,30.5237,30.5538,30.471,30.5162,95000.0
2012-05-22 09:50:00,40.56,40.71,40.56,40.62,86200.0,30.5087,30.6215,30.5087,30.5538,86200.0
2012-05-22 10:00:00,40.61,40.76,40.61,40.76,109900.0,30.5463,30.6591,30.5463,30.6591,109900.0
2012-05-22 10:10:00,40.76,40.81,40.75,40.8,115200.0,30.6591,30.6967,30.6516,30.6892,115200.0
2012-05-22 10:20:00,40.8,40.82,40.78,40.8,90600.0,30.6892,30.7042,30.6741,30.6892,90600.0
2012-05-22 10:30:00,40.8,40.84,40.79,40.8,121800.0,30.6892,30.7193,30.6817,30.6892,121800.0
2012-05-22 10:40:00,40.8,40.83,40.78,40.81,162600.0,30.6892,30.7117,30.6741,30.6967,162600.0
2012-05-22 10:50:00,40.81,40.94,40.8,40.93,148800.0,30.6967,30.7945,30.6892,30.787,148800.0
2012-05-22 11:00:00,40.93,40.98,40.91,40.91,325000.0,30.787,30.8246,30.7719,30.7719,325000.0
2012-05-22 11:10:00,40.91,40.95,40.9,40.94,228500.0,30.7719,30.802,30.7644,30.7945,228500.0
2012-05-22 11:20:00,40.94,40.96,40.94,40.94,67600.0,30.7945,30.8095,30.7945,30.7945,67600.0
2012-05-22 11:30:00,40.94,40.97,40.94,40.96,157200.0,30.7945,30.817,30.7945,30.8095,157200.0
2012-05-22 11:40:00,40.96,40.98,40.94,40.98,130700.0,30.8095,30.8246,30.7945,30.8246,130700.0
2012-05-22 11:50:00,40.98,41.01,40.97,41.0,190300.0,30.8246,30.8471,30.817,30.8396,190300.0
2012-05-22 12:00:00,40.99,41.0,40.96,40.97,587800.0,30.8321,30.8396,30.8095,30.817,587800.0
2012-05-22 12:10:00,40.97,41.02,40.96,41.02,223100.0,30.817,30.8547,30.8095,30.8547,223100.0
2012-05-22 12:20:00,41.01,41.02,40.98,41.01,65800.0,30.8471,30.8547,30.8246,30.8471,65800.0
2012-05-22 12:30:00,41.01,41.02,40.99,41.0,133500.0,30.8471,30.8547,30.8321,30.8396,133500.0
2012-05-22 12:40:00,41.0,41.04,40.99,41.02,66300.0,30.8396,30.8697,30.8321,30.8547,66300.0
2012-05-22 12:50:00,41.02,41.03,41.0,41.03,68300.0,30.8547,30.8622,30.8396,30.8622,68300.0
2012-05-22 13:00:00,41.02,41.07,41.02,41.06,377900.0,30.8547,30.8923,30.8547,30.8847,377900.0
2012-05-22 13:10:00,41.06,41.08,41.02,41.03,132700.0,30.8847,30.8998,30.8547,30.8622,132700.0
2012-05-22 13:20:00,41.03,41.05,41.03,41.04,56800.0,30.8622,30.8772,30.8622,30.8697,56800.0
2012-05-22 13:30:00,41.04,41.07,41.01,41.06,131000.0,30.8697,30.8923,30.8471,30.8847,131000.0
2012-05-22 13:40:00,41.07,41.08,41.02,41.05,291400.0,30.8923,30.8998,30.8547,30.8772,291400.0
2012-05-22 13:50:00,41.05,41.06,41.03,41.04,104300.0,30.8772,30.8847,30.8622,30.8697,104300.0
2012-05-22 14:00:00,41.04,41.13,41.04,41.12,262700.0,30.8697,30.9374,30.8697,30.9299,262700.0
2012-05-22 14:10:00,41.12,41.13,41.09,41.1,326400.0,30.9299,30.9374,30.9073,30.9148,326400.0
2012-05-22 14:20:00,41.1,41.16,41.1,41.11,164600.0,30.9148,30.96,30.9148,30.9224,164600.0
2012-05-22 14:30:00,41.11,41.11,41.03,41.05,252100.0,30.9224,30.9224,30.8622,30.8772,252100.0
2012-05-22 14:40:00,41.05,41.08,41.02,41.06,137900.0,30.8772,30.8998,30.8547,30.8847,137900.0
2012-05-22 14:50:00,41.05,41.06,41.01,41.01,110100.0,30.8772,30.8847,30.8471,30.8471,110100.0
2012-05-22 15:00:00,41.02,41.02,41.0,41.01,82300.0,30.8547,30.8547,30.8396,30.8471,82300.0
2012-05-22 15:10:00,41.0,41.02,40.99,41.0,200600.0,30.8396,30.8547,30.8321,30.8396,200600.0
2012-05-22 15:20:00,41.0,41.01,40.96,40.96,771200.0,30.8396,30.8471,30.8095,30.8095,771200.0
2012-05-22 15:30:00,40.96,40.97,40.87,40.88,292400.0,30.8095,30.817,30.7418,30.7494,292400.0
2012-05-22 15:40:00,40.88,40.92,40.87,40.89,917500.0,30.7494,30.7794,30.7418,30.7569,917500.0
2012-05-22 15:50:00,40.9,41.02,40.89,41.0,618700.0,30.7644,30.8547,30.7569,30.8396,618700.0
2012-05-23 09:30:00,40.92,41.0,40.84,40.87,161300.0,30.7794,30.8396,30.7193,30.7418,161300.0
2012-05-23 09:40:00,40.87,40.94,40.72,40.72,110000.0,30.7418,30.7945,30.629,30.629,110000.0
2012-05-23 09:50:00,40.72,40.75,40.69,40.75,131000.0,30.629,30.6516,30.6064,30.6516,131000.0
2012-05-23 10:00:00,40.75,40.79,40.73,40.75,597700.0,30.6516,30.6817,30.6365,30.6516,597700.0
2012-05-23 10:10:00,40.76,40.81,40.74,40.75,627700.0,30.6591,30.6967,30.644,30.6516,627700.0
2012-05-23 10:20:00,40.77,40.77,40.59,40.6,196600.0,30.6666,30.6666,30.5312,30.5387,196600.0
2012-05-23 10:30:00,40.6,40.61,40.49,40.5,177300.0,30.5387,30.5463,30.456,30.4635,177300.0
2012-05-23 10:40:00,40.51,40.52,40.44,40.45,172700.0,30.471,30.4786,30.4184,30.4259,172700.0
2012-05-23 10:50:00,40.46,40.52,40.44,40.5,243800.0,30.4334,30.4786,30.4184,30.4635,243800.0
2012-05-23 11:00:00,40.5,40.59,40.49,40.57,109700.0,30.4635,30.5312,30.456,30.5162,109700.0
2012-05-23 11:10:00,40.57,40.57,40.51,40.54,89100.0,30.5162,30.5162,30.471,30.4936,89100.0
2012-05-23 11:20:00,40.55,40.55,40.42,40.44,141700.0,30.5011,30.5011,30.4033,30.4184,141700.0
2012-05-23 11:30:00,40.44,40.5,40.41,40.44,243000.0,30.4184,30.4635,30.3958,30.4184,243000.0
2012-05-23 11:40:00,40.44,40.46,40.39,40.41,145700.0,30.4184,30.4334,30.3808,30.3958,145700.0
2012-05-23 11:50:00,40.41,40.43,40.39,40.43,66200.0,30.3958,30.4109,30.3808,30.4109,66200.0
2012-05-23 12:00:00,40.42,40.43,40.38,40.4,136500.0,30.4033,30.4109,30.3733,30.3883,136500.0
2012-05-23 12:10:00,40.4,40.43,40.38,40.43,78200.0,30.3883,30.4109,30.3733,30.4109,78200.0
2012-05-23 12:20:00,40.43,40.45,40.36,40.38,86700.0,30.4109,30.4259,30.3582,30.3733,86700.0
2012-05-23 12:30:00,40.38,40.47,40.36,40.47,108000.0,30.3733,30.441,30.3582,30.441,108000.0
2012-05-23 12:40:00,40.47,40.54,40.46,40.54,85100.0,30.441,30.4936,30.4334,30.4936,85100.0
2012-05-23 12:50:00,40.55,40.56,40.51,40.54,77300.0,30.5011,30.5087,30.471,30.4936,77300.0
2012-05-23 13:00:00,40.53,40.57,40.52,40.54,81200.0,30.4861,30.5162,30.4786,30.4936,81200.0
2012-05-23 13:10:00,40.55,40.55,40.49,40.51,83600.0,30.5011,30.5011,30.456,30.471,83600.0
2012-05-23 13:20:00,40.51,40.58,40.51,40.58,102900.0,30.471,30.5237,30.471,30.5237,102900.0
2012-05-23 13:30:00,40.58,40.62,40.54,40.62,180000.0,30.5237,30.5538,30.4936,30.5538,180000.0
2012-05-23 13:40:00,40.62,40.66,40.59,40.61,196600.0,30.5538,30.5839,30.5312,30.5463,196600.0
2012-05-23 13:50:00,40.6,40.62,40.57,40.6,81500.0,30.5387,30.5538,30.5162,30.5387,81500.0
2012-05-23 14:00:00,40.6,40.6,40.54,40.56,163700.0,30.5387,30.5387,30.4936,30.5087,163700.0
2012-05-23 14:10:00,40.57,40.57,40.52,40.52,198200.0,30.5162,30.5162,30.4786,30.4786,198200.0
2012-05-23 14:20:00,40.53,40.55,40.49,40.51,125900.0,30.4861,30.5011,30.456,30.471,125900.0
2012-05-23 14:30:00,40.51,40.58,40.5,40.55,117700.0,30.471,30.5237,30.4635,30.5011,117700.0
2012-05-23 14:40:00,40.54,40.62,40.53,40.57,144400.0,30.4936,30.5538,30.4861,30.5162,144400.0
2012-05-23 14:50:00,40.56,40.63,40.55,40.58,131100.0,30.5087,30.5613,30.5011,30.5237,131100.0
2012-05-23 15:00:00,40.59,40.61,40.51,40.58,205200.0,30.5312,30.5463,30.471,30.5237,205200.0
2012-05-23 15:10:00,40.58,40.6,40.54,40.57,141900.0,30.5237,30.5387,30.4936,30.5162,141900.0
2012-05-23 15:20:00,40.57,40.63,40.55,40.56,138700.0,30.5162,30.5613,30.5011,30.5087,138700.0
2012-05-23 15:30:00,40.55,40.68,40.55,40.64,195500.0,30.5011,30.5989,30.5011,30.5688,195500.0
2012-05-23 15:40:00,40.64,40.69,40.63,40.66,300600.0,30.5688,30.6064,30.5613,30.5839,300600.0
2012-05-23 15:50:00,40.67,40.68,40.6,40.66,577600.0,30.5914,30.5989,30.5387,30.5839,577600.0
2012-05-24 09:30:00,40.71,40.91,40.64,40.88,120700.0,30.6215,30.7719,30.5688,30.7494,120700.0
2012-05-24 09:40:00,40.87,40.89,40.69,40.7,254900.0,30.7418,30.7569,30.6064,30.614,254900.0
2012-05-24 09:50:00,40.7,40.81,40.69,40.79,76700.0,30.614,30.6967,30.6064,30.6817,76700.0
2012-05-24 10:00:00,40.79,40.84,40.79,40.81,71200.0,30.6817,30.7193,30.6817,30.6967,71200.0
2012-05-24 10:10:00,40.82,40.93,40.81,40.9,99700.0,30.7042,30.787,30.6967,30.7644,99700.0
2012-05-24 10:20:00,40.9,40.96,40.89,40.93,80400.0,30.7644,30.8095,30.7569,30.787,80400.0
2012-05-24 10:30:00,40.93,41.05,40.9,41.01,104200.0,30.787,30.8772,30.7644,30.8471,104200.0
2012-05-24 10:40:00,41.02,41.04,40.97,40.97,136100.0,30.8547,30.8697,30.817,30.817,136100.0
2012-05-24 10:50:00,40.96,41.0,40.92,40.99,92700.0,30.8095,30.8396,30.7794,30.8321,92700.0
2012-05-24 11:00:00,41.0,41.07,40.98,41.04,117300.0,30.8396,30.8923,30.8246,30.8697,117300.0
2012-05-24 11:10:00,41.05,41.06,41.02,41.04,73500.0,30.8772,30.8847,30.8547,30.8697,73500.0
2012-05-24 11:20:00,41.04,41.05,41.02,41.04,70900.0,30.8697,30.8772,30.8547,30.8697,70900.0
2012-05-24 11:30:00,41.04,41.05,41.0,41.02,94500.0,30.8697,30.8772,30.8396,30.8547,94500.0
2012-05-24 11:40:00,41.03,41.05,40.94,40.95,44900.0,30.8622,30.8772,30.7945,30.802,44900.0
2012-05-24 11:50:00,40.95,40.98,40.94,40.95,55600.0,30.802,30.8246,30.7945,30.802,55600.0
2012-05-24 12:00:00,40.96,40.97,40.87,40.89,60600.0,30.8095,30.817,30.7418,30.7569,60600.0
2012-05-24 12:10:00,40.89,40.91,40.86,40.86,131800.0,30.7569,30.7719,30.7343,30.7343,131800.0
2012-05-24 12:20:00,40.87,40.95,40.87,40.94,123700.0,30.7418,30.802,30.7418,30.7945,123700.0
2012-05-24 12:30:00,40.93,41.0,40.92,40.98,105300.0,30.787,30.8396,30.7794,30.8246,105300.0
2012-05-24 12:40:00,40.98,41.0,40.95,40.99,77600.0,30.8246,30.8396,30.802,30.8321,77600.0
2012-05-24 12:50:00,41.0,41.01,40.93,40.99,63900.0,30.8396,30.8471,30.787,30.8321,63900.0
2012-05-24 13:00:00,40.98,41.06,40.98,41.04,89900.0,30.8246,30.8847,30.8246,30.8697,89900.0
2012-05-24 13:10:00,41.04,41.06,41.0,41.01,47500.0,30.8697,30.8847,30.8396,30.8471,47500.0
2012-05-24 13:20:00,41.01,41.05,40.96,41.01,71200.0,30.8471,30.8772,30.8095,30.8471,71200.0
2012-05-24 13:30:00,41.0,41.04,40.98,41.04,57300.0,30.8396,30.8697,30.8246,30.8697,57300.0
2012-05-24 13:40:00,41.03,41.04,40.97,40.99,49600.0,30.8622,30.8697,30.817,30.8321,49600.0
2012-05-24 13:50:00,40.99,41.0,40.94,40.94,55600.0,30.8321,30.8396,30.7945,30.7945,55600.0
2012-05-24 14:00:00,40.93,41.02,40.92,41.02,252000.0,30.787,30.8547,30.7794,30.8547,252000.0
2012-05-24 14:10:00,41.01,41.02,40.96,41.02,292200.0,30.8471,30.8547,30.8095,30.8547,292200.0
2012-05-24 14:20:00,41.01,41.03,40.99,41.0,118300.0,30.8471,30.8622,30.8321,30.8396,118300.0
2012-05-24 14:30:00,41.0,41.02,40.98,41.0,129700.0,30.8396,30.8547,30.8246,30.8396,129700.0
2012-05-24 14:40:00,41.0,41.02,40.97,41.01,152800.0,30.8396,30.8547,30.817,30.8471,152800.0
2012-05-24 14:50:00,41.0,41.04,40.99,41.02,98200.0,30.8396,30.8697,30.8321,30.8547,98200.0
2012-05-24 15:00:00,41.02,41.05,41.0,41.0,148000.0,30.8547,30.8772,30.8396,30.8396,148000.0
2012-05-24 15:10:00,41.0,41.06,40.99,41.05,144300.0,30.8396,30.8847,30.8321,30.8772,144300.0
2012-05-24 15:20:00,41.05,41.11,41.02,41.07,259200.0,30.8772,30.9224,30.8547,30.8923,259200.0
2012-05-24 15:30:00,41.07,41.11,41.02,41.03,224200.0,30.8923,30.9224,30.8547,30.8622,224200.0
2012-05-24 15:40:00,41.04,41.09,41.02,41.06,226100.0,30.8697,30.9073,30.8547,30.8847,226100.0
2012-05-24 15:50:00,41.06,41.16,41.06,41.16,854400.0,30.8847,30.96,30.8847,30.96,854400.0
2012-05-25 09:30:00,41.11,41.25,41.08,41.16,87500.0,30.9224,31.0277,30.8998,30.96,87500.0
2012-05-25 09:40:00,41.15,41.32,41.15,41.32,80500.0,30.9524,31.0803,30.9524,31.0803,80500.0
2012-05-25 09:50:00,41.32,41.42,41.28,41.38,115100.0,31.0803,31.1555,31.0502,31.1254,115100.0
2012-05-25 10:00:00,41.39,41.47,41.34,41.36,109400.0,31.133,31.1931,31.0954,31.1104,109400.0
2012-05-25 10:10:00,41.37,41.43,41.3,41.42,72300.0,31.1179,31.1631,31.0653,31.1555,72300.0
2012-05-25 10:20:00,41.43,41.44,41.36,41.44,194600.0,31.1631,31.1706,31.1104,31.1706,194600.0
2012-05-25 10:30:00,41.43,41.5,41.42,41.47,61400.0,31.1631,31.2157,31.1555,31.1931,61400.0
2012-05-25 10:40:00,41.47,41.48,41.32,41.36,61900.0,31.1931,31.2007,31.0803,31.1104,61900.0
2012-05-25 10:50:00,41.37,41.43,41.36,41.39,74700.0,31.1179,31.1631,31.1104,31.133,74700.0
2012-05-25 11:00:00,41.39,41.49,41.39,41.43,73800.0,31.133,31.2082,31.133,31.1631,73800.0
2012-05-25 11:10:00,41.44,41.44,41.38,41.4,55500.0,31.1706,31.1706,31.1254,31.1405,55500.0
2012-05-25 11:20:00,41.39,41.44,41.39,41.41,100500.0,31.133,31.1706,31.133,31.148,100500.0
2012-05-25 11:30:00,41.41,41.42,41.36,41.41,93900.0,31.148,31.1555,31.1104,31.148,93900.0
2012-05-25 11:40:00,41.41,41.43,41.39,41.39,92600.0,31.148,31.1631,31.133,31.133,92600.0
2012-05-25 11:50:00,41.39,41.45,41.38,41.44,98400.0,31.133,31.1781,31.1254,31.1706,98400.0
2012-05-25 12:00:00,41.43,41.44,41.37,41.41,110300.0,31.1631,31.1706,31.1179,31.148,110300.0
2012-05-25 12:10:00,41.41,41.43,41.4,41.41,58600.0,31.148,31.1631,31.1405,31.148,58600.0
2012-05-25 12:20:00,41.41,41.41,41.35,41.36,41200.0,31.148,31.148,31.1029,31.1104,41200.0
2012-05-25 12:30:00,41.36,41.4,41.35,41.4,59200.0,31.1104,31.1405,31.1029,31.1405,59200.0
2012-05-25 12:40:00,41.4,41.41,41.37,41.38,90100.0,31.1405,31.148,31.1179,31.1254,90100.0
2012-05-25 12:50:00,41.37,41.4,41.37,41.38,36300.0,31.1179,31.1405,31.1179,31.1254,36300.0
2012-05-25 13:00:00,41.37,41.38,41.34,41.38,34500.0,31.1179,31.1254,31.0954,31.1254,34500.0
2012-05-25 13:10:00,41.38,41.38,41.34,41.37,55600.0,31.1254,31.1254,31.0954,31.1179,55600.0
2012-05-25 13:20:00,41.36,41.38,41.35,41.36,58200.0,31.1104,31.1254,31.1029,31.1104,58200.0
2012-05-25 13:30:00,41.37,41.37,41.33,41.34,40100.0,31.1179,31.1179,31.0878,31.0954,40100.0
2012-05-25 13:40:00,41.34,41.34,41.31,41.33,79300.0,31.0954,31.0954,31.0728,31.0878,79300.0
2012-05-25 13:50:00,41.33,41.34,41.26,41.3,308900.0,31.0878,31.0954,31.0352,31.0653,308900.0
2012-05-25 14:00:00,41.3,41.31,41.26,41.27,65200.0,31.0653,31.0728,31.0352,31.0427,65200.0
2012-05-25 14:10:00,41.27,41.28,41.23,41.24,62400.0,31.0427,31.0502,31.0126,31.0201,62400.0
2012-05-25 14:20:00,41.24,41.26,41.18,41.24,68900.0,31.0201,31.0352,30.975,31.0201,68900.0
2012-05-25 14:30:00,41.24,41.26,41.22,41.24,58800.0,31.0201,31.0352,31.0051,31.0201,58800.0
2012-05-25 14:40:00,41.23,41.23,41.16,41.18,57500.0,31.0126,31.0126,30.96,30.975,57500.0
2012-05-25 14:50:00,41.19,41.23,41.18,41.21,67600.0,30.9825,31.0126,30.975,30.9976,67600.0
2012-05-25 15:00:00,41.22,41.22,41.17,41.18,173500.0,31.0051,31.0051,30.9675,30.975,173500.0
2012-05-25 15:10:00,41.18,41.18,41.11,41.13,112800.0,30.975,30.975,30.9224,30.9374,112800.0
2012-05-25 15:20:00,41.13,41.13,41.0,41.07,177500.0,30.9374,30.9374,30.8396,30.8923,177500.0
2012-05-25 15:30:00,41.07,41.15,41.07,41.11,133700.0,30.8923,30.9524,30.8923,30.9224,133700.0
2012-05-25 15:40:00,41.12,41.16,41.11,41.15,156300.0,30.9299,30.96,30.9224,30.9524,156300.0
2012-05-25 15:50:00,41.15,41.15,41.11,41.12,305000.0,30.9524,30.9524,30.9224,30.9299,305000.0
2012-05-29 09:30:00,41.21,41.36,41.21,41.34,193300.0,30.9976,31.1104,30.9976,31.0954,193300.0
2012-05-29 09:40:00,41.33,41.41,41.31,41.34,63900.0,31.0878,31.148,31.0728,31.0954,63900.0
2012-05-29 09:50:00,41.33,41.48,41.32,41.46,93600.0,31.0878,31.2007,31.0803,31.1856,93600.0
2012-05-29 10:00:00,41.45,41.49,41.39,41.49,98100.0,31.1781,31.2082,31.133,31.2082,98100.0
2012-05-29 10:10:00,41.48,41.53,41.46,41.5,105900.0,31.2007,31.2383,31.1856,31.2157,105900.0
2012-05-29 10:20:00,41.49,41.5,41.4,41.41,68700.0,31.2082,31.2157,31.1405,31.148,68700.0
2012-05-29 10:30:00,41.42,41.5,41.37,41.47,129200.0,31.1555,31.2157,31.1179,31.1931,129200.0
2012-05-29 10:40:00,41.47,41.49,41.42,41.46,148200.0,31.1931,31.2082,31.1555,31.1856,148200.0
2012-05-29 10:50:00,41.47,41.5,41.46,41.48,99700.0,31.1931,31.2157,31.1856,31.2007,99700.0
2012-05-29 11:00:00,41.49,41.54,41.46,41.51,94000.0,31.2082,31.2458,31.1856,31.2232,94000.0
2012-05-29 11:10:00,41.51,41.54,41.51,41.52,66500.0,31.2232,31.2458,31.2232,31.2308,66500.0
2012-05-29 11:20:00,41.52,41.54,41.51,41.51,86700.0,31.2308,31.2458,31.2232,31.2232,86700.0
2012-05-29 11:30:00,41.51,41.55,41.43,41.43,104200.0,31.2232,31.2533,31.1631,31.1631,104200.0
2012-05-29 11:40:00,41.43,41.43,41.28,41.29,145200.0,31.1631,31.1631,31.0502,31.0577,145200.0
2012-05-29 11:50:00,41.3,41.33,41.25,41.32,149900.0,31.0653,31.0878,31.0277,31.0803,149900.0
2012-05-29 12:00:00,41.31,41.35,41.26,41.3,72800.0,31.0728,31.1029,31.0352,31.0653,72800.0
2012-05-29 12:10:00,41.29,41.3,41.26,41.29,53000.0,31.0577,31.0653,31.0352,31.0577,53000.0
2012-05-29 12:20:00,41.28,41.29,41.24,41.28,71500.0,31.0502,31.0577,31.0201,31.0502,71500.0
2012-05-29 12:30:00,41.27,41.29,41.22,41.28,53000.0,31.0427,31.0577,31.0051,31.0502,53000.0
2012-05-29 12:40:00,41.28,41.33,41.27,41.29,52500.0,31.0502,31.0878,31.0427,31.0577,52500.0
2012-05-29 12:50:00,41.3,41.32,41.27,41.28,67800.0,31.0653,31.0803,31.0427,31.0502,67800.0
2012-05-29 13:00:00,41.28,41.31,41.27,41.31,66200.0,31.0502,31.0728,31.0427,31.0728,66200.0
2012-05-29 13:10:00,41.31,41.35,41.3,41.3,74700.0,31.0728,31.1029,31.0653,31.0653,74700.0
2012-05-29 13:20:00,41.3,41.31,41.25,41.26,40700.0,31.0653,31.0728,31.0277,31.0352,40700.0
2012-05-29 13:30:00,41.26,41.31,41.26,41.28,85900.0,31.0352,31.0728,31.0352,31.0502,85900.0
2012-05-29 13:40:00,41.28,41.33,41.27,41.3,64600.0,31.0502,31.0878,31.0427,31.0653,64600.0
2012-05-29 13:50:00,41.29,41.31,41.25,41.26,47100.0,31.0577,31.0728,31.0277,31.0352,47100.0
2012-05-29 14:00:00,41.26,41.3,41.25,41.28,72400.0,31.0352,31.0653,31.0277,31.0502,72400.0
2012-05-29 14:10:00,41.27,41.34,41.27,41.32,75700.0,31.0427,31.0954,31.0427,31.0803,75700.0
2012-05-29 14:20:00,41.33,41.34,41.3,41.32,56300.0,31.0878,31.0954,31.0653,31.0803,56300.0
2012-05-29 14:30:00,41.33,41.35,41.29,41.31,62600.0,31.0878,31.1029,31.0577,31.0728,62600.0
2012-05-29 14:40:00,41.31,41.32,41.27,41.29,67000.0,31.0728,31.0803,31.0427,31.0577,67000.0
2012-05-29 14:50:00,41.29,41.32,41.27,41.3,118700.0,31.0577,31.0803,31.0427,31.0653,118700.0
2012-05-29 15:00:00,41.3,41.3,41.26,41.29,83400.0,31.0653,31.0653,31.0352,31.0577,83400.0
2012-05-29 15:10:00,41.28,41.32,41.27,41.3,78900.0,31.0502,31.0803,31.0427,31.0653,78900.0
2012-05-29 15:20:00,41.3,41.3,41.25,41.27,61400.0,31.0653,31.0653,31.0277,31.0427,61400.0
2012-05-29 15:30:00,41.27,41.29,41.23,41.25,133500.0,31.0427,31.0577,31.0126,31.0277,133500.0
2012-05-29 15:40:00,41.25,41.34,41.24,41.33,227400.0,31.0277,31.0954,31.0201,31.0878,227400.0
2012-05-29 15:50:00,41.32,41.34,41.27,41.31,404500.0,31.0803,31.0954,31.0427,31.0728,404500.0
2012-05-30 09:30:00,41.2,41.45,41.15,41.35,137200.0,30.9901,31.1781,30.9524,31.1029,137200.0
2012-05-30 09:40:00,41.35,41.41,41.33,41.36,80700.0,31.1029,31.148,31.0878,31.1104,80700.0
2012-05-30 09:50:00,41.35,41.41,41.31,41.38,62400.0,31.1029,31.148,31.0728,31.1254,62400.0
2012-05-30 10:00:00,41.37,41.37,41.26,41.32,106100.0,31.1179,31.1179,31.0352,31.0803,106100.0
2012-05-30 10:10:00,41.32,41.34,41.27,41.29,88100.0,31.0803,31.0954,31.0427,31.0577,88100.0
2012-05-30 10:20:00,41.28,41.39,41.25,41.36,94500.0,31.0502,31.133,31.0277,31.1104,94500.0
2012-05-30 10:30:00,41.36,41.41,41.31,41.33,124000.0,31.1104,31.148,31.0728,31.0878,124000.0
2012-05-30 10:40:00,41.33,41.35,41.28,41.32,52000.0,31.0878,31.1029,31.0502,31.0803,52000.0
2012-05-30 10:50:00,41.31,41.38,41.3,41.3,58300.0,31.0728,31.1254,31.0653,31.0653,58300.0
2012-05-30 11:00:00,41.3,41.3,41.26,41.28,65700.0,31.0653,31.0653,31.0352,31.0502,65700.0
2012-05-30 11:10:00,41.27,41.31,41.26,41.27,69400.0,31.0427,31.0728,31.0352,31.0427,69400.0
2012-05-30 11:20:00,41.28,41.28,41.22,41.25,96200.0,31.0502,31.0502,31.0051,31.0277,96200.0
2012-05-30 11:30:00,41.26,41.28,41.2,41.23,109500.0,31.0352,31.0502,30.9901,31.0126,109500.0
2012-05-30 11:40:00,41.23,41.24,41.14,41.17,98800.0,31.0126,31.0201,30.9449,30.9675,98800.0
2012-05-30 11:50:00,41.17,41.17,41.12,41.12,98100.0,30.9675,30.9675,30.9299,30.9299,98100.0
2012-05-30 12:00:00,41.12,41.13,41.04,41.08,88700.0,30.9299,30.9374,30.8697,30.8998,88700.0
2012-05-30 12:10:00,41.08,41.11,41.06,41.08,88100.0,30.8998,30.9224,30.8847,30.8998,88100.0
2012-05-30 12:20:00,41.08,41.09,41.05,41.07,64600.0,30.8998,30.9073,30.8772,30.8923,64600.0
2012-05-30 12:30:00,41.06,41.08,41.0,41.04,209400.0,30.8847,30.8998,30.8396,30.8697,209400.0
2012-05-30 12:40:00,41.03,41.09,41.0,41.06,62800.0,30.8622,30.9073,30.8396,30.8847,62800.0
2012-05-30 12:50:00,41.06,41.1,41.06,41.1,67300.0,30.8847,30.9148,30.8847,30.9148,67300.0
2012-05-30 13:00:00,41.1,41.12,41.08,41.09,87100.0,30.9148,30.9299,30.8998,30.9073,87100.0
2012-05-30 13:10:00,41.09,41.12,41.08,41.09,146400.0,30.9073,30.9299,30.8998,30.9073,146400.0
2012-05-30 13:20:00,41.09,41.12,41.08,41.11,68900.0,30.9073,30.9299,30.8998,30.9224,68900.0
2012-05-30 13:30:00,41.1,41.14,41.09,41.1,105400.0,30.9148,30.9449,30.9073,30.9148,105400.0
2012-05-30 13:40:00,41.1,41.15,41.08,41.11,53900.0,30.9148,30.9524,30.8998,30.9224,53900.0
2012-05-30 13:50:00,41.11,41.14,41.08,41.14,65700.0,30.9224,30.9449,30.8998,30.9449,65700.0
2012-05-30 14:00:00,41.14,41.16,41.13,41.14,115100.0,30.9449,30.96,30.9374,30.9449,115100.0
2012-05-30 14:10:00,41.15,41.15,41.1,41.12,110500.0,30.9524,30.9524,30.9148,30.9299,110500.0
2012-05-30 14:20:00,41.13,41.14,41.07,41.1,56400.0,30.9374,30.9449,30.8923,30.9148,56400.0
2012-05-30 14:30:00,41.1,41.1,41.07,41.08,74500.0,30.9148,30.9148,30.8923,30.8998,74500.0
2012-05-30 14:40:00,41.08,41.1,41.04,41.07,88400.0,30.8998,30.9148,30.8697,30.8923,88400.0
2012-05-30 14:50:00,41.07,41.07,41.02,41.02,83300.0,30.8923,30.8923,30.8547,30.8547,83300.0
2012-05-30 15:00:00,41.03,41.07,41.0,41.03,85600.0,30.8622,30.8923,30.8396,30.8622,85600.0
2012-05-30 15:10:00,41.03,41.03,40.96,41.02,148200.0,30.8622,30.8622,30.8095,30.8547,148200.0
2012-05-30 15:20:00,41.02,41.09,40.98,41.07,166000.0,30.8547,30.9073,30.8246,30.8923,166000.0
2012-05-30 15:30:00,41.07,41.08,41.04,41.07,88900.0,30.8923,30.8998,30.8697,30.8923,88900.0
2012-05-30 15:40:00,41.07,41.08,41.03,41.05,172800.0,30.8923,30.8998,30.8622,30.8772,172800.0
2012-05-30 15:50:00,41.04,41.06,41.0,41.0,431700.0,30.8697,30.8847,30.8396,30.8396,431700.0
2012-05-31 09:30:00,41.08,41.18,41.03,41.13,131700.0,30.8998,30.975,30.8622,30.9374,131700.0
2012-05-31 09:40:00,41.13,41.17,41.03,41.04,107700.0,30.9374,30.9675,30.8622,30.8697,107700.0
2012-05-31 09:50:00,41.04,41.14,41.04,41.1,143100.0,30.8697,30.9449,30.8697,30.9148,143100.0
2012-05-31 10:00:00,41.09,41.15,41.05,41.1,154900.0,30.9073,30.9524,30.8772,30.9148,154900.0
2012-05-31 10:10:00,41.09,41.11,41.04,41.1,155100.0,30.9073,30.9224,30.8697,30.9148,155100.0
2012-05-31 10:20:00,41.1,41.14,40.98,41.03,199600.0,30.9148,30.9449,30.8246,30.8622,199600.0
2012-05-31 10:30:00,41.03,41.04,40.95,40.99,68300.0,30.8622,30.8697,30.802,30.8321,68300.0
2012-05-31 10:40:00,40.99,41.0,40.9,40.91,118700.0,30.8321,30.8396,30.7644,30.7719,118700.0
2012-05-31 10:50:00,40.91,40.91,40.82,40.83,120900.0,30.7719,30.7719,30.7042,30.7117,120900.0
2012-05-31 11:00:00,40.83,40.84,40.78,40.83,135600.0,30.7117,30.7193,30.6741,30.7117,135600.0
2012-05-31 11:10:00,40.84,40.85,40.78,40.82,90400.0,30.7193,30.7268,30.6741,30.7042,90400.0
2012-05-31 11:20:00,40.81,40.91,40.8,40.9,98100.0,30.6967,30.7719,30.6892,30.7644,98100.0
2012-05-31 11:30:00,40.89,41.0,40.87,40.97,182800.0,30.7569,30.8396,30.7418,30.817,182800.0
2012-05-31 11:40:00,40.97,40.97,40.85,40.85,78200.0,30.817,30.817,30.7268,30.7268,78200.0
2012-05-31 11:50:00,40.86,40.9,40.86,40.9,53800.0,30.7343,30.7644,30.7343,30.7644,53800.0
2012-05-31 12:00:00,40.9,40.95,40.86,40.94,68600.0,30.7644,30.802,30.7343,30.7945,68600.0
2012-05-31 12:10:00,40.95,41.0,40.92,40.99,77500.0,30.802,30.8396,30.7794,30.8321,77500.0
2012-05-31 12:20:00,40.98,41.05,40.98,41.02,113200.0,30.8246,30.8772,30.8246,30.8547,113200.0
2012-05-31 12:30:00,41.01,41.02,40.97,41.0,66700.0,30.8471,30.8547,30.817,30.8396,66700.0
2012-05-31 12:40:00,41.0,41.01,40.96,40.99,28400.0,30.8396,30.8471,30.8095,30.8321,28400.0
2012-05-31 12:50:00,41.0,41.0,40.96,40.97,39700.0,30.8396,30.8396,30.8095,30.817,39700.0
2012-05-31 13:00:00,40.97,41.07,40.96,41.04,72800.0,30.817,30.8923,30.8095,30.8697,72800.0
2012-05-31 13:10:00,41.04,41.07,41.02,41.04,87100.0,30.8697,30.8923,30.8547,30.8697,87100.0
2012-05-31 13:20:00,41.04,41.05,40.99,41.0,84800.0,30.8697,30.8772,30.8321,30.8396,84800.0
2012-05-31 13:30:00,40.98,41.05,40.96,40.97,48700.0,30.8246,30.8772,30.8095,30.817,48700.0
2012-05-31 13:40:00,40.97,40.98,40.91,40.91,55400.0,30.817,30.8246,30.7719,30.7719,55400.0
2012-05-31 13:50:00,40.92,40.92,40.87,40.91,49700.0,30.7794,30.7794,30.7418,30.7719,49700.0
2012-05-31 14:00:00,40.91,40.98,40.9,40.98,49400.0,30.7719,30.8246,30.7644,30.8246,49400.0
2012-05-31 14:10:00,40.98,41.02,40.97,40.97,44900.0,30.8246,30.8547,30.817,30.817,44900.0
2012-05-31 14:20:00,40.97,41.0,40.92,41.0,80100.0,30.817,30.8396,30.7794,30.8396,80100.0
2012-05-31 14:30:00,41.0,41.01,40.98,41.01,97200.0,30.8396,30.8471,30.8246,30.8471,97200.0
2012-05-31 14:40:00,41.01,41.05,41.0,41.03,67600.0,30.8471,30.8772,30.8396,30.8622,67600.0
2012-05-31 14:50:00,41.03,41.07,40.97,41.06,276900.0,30.8622,30.8923,30.817,30.8847,276900.0
2012-05-31 15:00:00,41.06,41.07,41.0,41.06,93900.0,30.8847,30.8923,30.8396,30.8847,93900.0
2012-05-31 15:10:00,41.06,41.08,41.03,41.05,170200.0,30.8847,30.8998,30.8622,30.8772,170200.0
2012-05-31 15:20:00,41.06,41.14,41.05,41.12,259400.0,30.8847,30.9449,30.8772,30.9299,259400.0
2012-05-31 15:30:00,41.11,41.26,41.1,41.24,204700.0,30.9224,31.0352,30.9148,31.0201,204700.0
2012-05-31 15:40:00,41.23,41.26,41.07,41.07,314900.0,31.0126,31.0352,30.8923,30.8923,314900.0
2012-05-31 15:50:00,41.07,41.08,40.93,40.95,892600.0,30.8923,30.8998,30.787,30.802,892600.0
2012-06-01 09:30:00,40.67,40.73,40.5,40.51,269400.0,30.5914,30.6365,30.4635,30.471,269400.0
2012-06-01 09:40:00,40.52,40.53,40.42,40.45,145800.0,30.4786,30.4861,30.4033,30.4259,145800.0
2012-06-01 09:50:00,40.45,40.49,40.4,40.48,176400.0,30.4259,30.456,30.3883,30.4485,176400.0
2012-06-01 10:00:00,40.47,40.53,40.36,40.44,523400.0,30.441,30.4861,30.3582,30.4184,523400.0
2012-06-01 10:10:00,40.43,40.46,40.26,40.28,158500.0,30.4109,30.4334,30.283,30.298,158500.0
2012-06-01 10:20:00,40.29,40.3,40.22,40.26,133500.0,30.3056,30.3131,30.2529,30.283,133500.0
2012-06-01 10:30:00,40.26,40.28,40.22,40.23,101900.0,30.283,30.298,30.2529,30.2604,101900.0
2012-06-01 10:40:00,40.24,40.3,40.23,40.3,96900.0,30.268,30.3131,30.2604,30.3131,96900.0
2012-06-01 10:50:00,40.3,40.3,40.2,40.21,128800.0,30.3131,30.3131,30.2379,30.2454,128800.0
2012-06-01 11:00:00,40.22,40.25,40.18,40.21,144100.0,30.2529,30.2755,30.2228,30.2454,144100.0
2012-06-01 11:10:00,40.22,40.3,40.2,40.29,95300.0,30.2529,30.3131,30.2379,30.3056,95300.0
2012-06-01 11:20:00,40.28,40.29,40.18,40.22,138100.0,30.298,30.3056,30.2228,30.2529,138100.0
2012-06-01 11:30:00,40.21,40.32,40.2,40.32,76800.0,30.2454,30.3281,30.2379,30.3281,76800.0
2012-06-01 11:40:00,40.32,40.38,40.3,40.34,77800.0,30.3281,30.3733,30.3131,30.3432,77800.0
2012-06-01 11:50:00,40.34,40.46,40.34,40.46,136000.0,30.3432,30.4334,30.3432,30.4334,136000.0
2012-06-01 12:00:00,40.46,40.46,40.4,40.41,112400.0,30.4334,30.4334,30.3883,30.3958,112400.0
2012-06-01 12:10:00,40.41,40.43,40.38,40.39,67800.0,30.3958,30.4109,30.3733,30.3808,67800.0
2012-06-01 12:20:00,40.38,40.4,40.27,40.27,140900.0,30.3733,30.3883,30.2905,30.2905,140900.0
2012-06-01 12:30:00,40.27,40.29,40.25,40.26,92700.0,30.2905,30.3056,30.2755,30.283,92700.0
2012-06-01 12:40:00,40.26,40.29,40.24,40.25,67000.0,30.283,30.3056,30.268,30.2755,67000.0
2012-06-01 12:50:00,40.25,40.27,40.23,40.24,62000.0,30.2755,30.2905,30.2604,30.268,62000.0
2012-06-01 13:00:00,40.25,40.3,40.22,40.29,84800.0,30.2755,30.3131,30.2529,30.3056,84800.0
2012-06-01 13:10:00,40.29,40.33,40.28,40.33,79600.0,30.3056,30.3357,30.298,30.3357,79600.0
2012-06-01 13:20:00,40.33,40.33,40.21,40.21,98300.0,30.3357,30.3357,30.2454,30.2454,98300.0
2012-06-01 13:30:00,40.22,40.22,40.12,40.15,142400.0,30.2529,30.2529,30.1777,30.2003,142400.0
2012-06-01 13:40:00,40.14,40.26,40.14,40.23,66600.0,30.1927,30.283,30.1927,30.2604,66600.0
2012-06-01 13:50:00,40.23,40.26,40.22,40.24,82200.0,30.2604,30.283,30.2529,30.268,82200.0
2012-06-01 14:00:00,40.24,40.25,40.17,40.21,85600.0,30.268,30.2755,30.2153,30.2454,85600.0
2012-06-01 14:10:00,40.2,40.21,40.15,40.21,73800.0,30.2379,30.2454,30.2003,30.2454,73800.0
2012-06-01 14:20:00,40.21,40.3,40.2,40.23,99800.0,30.2454,30.3131,30.2379,30.2604,99800.0
2012-06-01 14:30:00,40.23,40.35,40.23,40.35,104400.0,30.2604,30.3507,30.2604,30.3507,104400.0
2012-06-01 14:40:00,40.35,40.35,40.28,40.3,142800.0,30.3507,30.3507,30.298,30.3131,142800.0
2012-06-01 14:50:00,40.3,40.3,40.15,40.15,99500.0,30.3131,30.3131,30.2003,30.2003,99500.0
2012-06-01 15:00:00,40.16,40.22,40.14,40.22,98800.0,30.2078,30.2529,30.1927,30.2529,98800.0
2012-06-01 15:10:00,40.22,40.25,40.17,40.17,259000.0,30.2529,30.2755,30.2153,30.2153,259000.0
2012-06-01 15:20:00,40.18,40.24,40.15,40.21,148600.0,30.2228,30.268,30.2003,30.2454,148600.0
2012-06-01 15:30:00,40.21,40.22,40.17,40.18,401000.0,30.2454,30.2529,30.2153,30.2228,401000.0
2012-06-01 15:40:00,40.18,40.27,40.18,40.2,322400.0,30.2228,30.2905,30.2228,30.2379,322400.0
2012-06-01 15:50:00,40.2,40.24,40.15,40.16,555900.0,30.2379,30.268,30.2003,30.2078,555900.0
2012-06-04 09:30:00,40.11,40.33,40.11,40.28,170400.0,30.1702,30.3357,30.1702,30.298,170400.0
2012-06-04 09:40:00,40.28,40.32,40.08,40.08,137800.0,30.298,30.3281,30.1476,30.1476,137800.0
2012-06-04 09:50:00,40.07,40.13,40.05,40.07,135100.0,30.1401,30.1852,30.125,30.1401,135100.0
2012-06-04 10:00:00,40.08,40.12,40.02,40.11,195200.0,30.1476,30.1777,30.1025,30.1702,195200.0
2012-06-04 10:10:00,40.11,40.13,40.08,40.1,153400.0,30.1702,30.1852,30.1476,30.1626,153400.0
2012-06-04 10:20:00,40.11,40.14,40.09,40.13,184300.0,30.1702,30.1927,30.1551,30.1852,184300.0
2012-06-04 10:30:00,40.12,40.14,40.04,40.11,96800.0,30.1777,30.1927,30.1175,30.1702,96800.0
2012-06-04 10:40:00,40.12,40.16,40.08,40.13,121200.0,30.1777,30.2078,30.1476,30.1852,121200.0
2012-06-04 10:50:00,40.14,40.15,40.1,40.11,119600.0,30.1927,30.2003,30.1626,30.1702,119600.0
2012-06-04 11:00:00,40.11,40.15,40.09,40.1,109200.0,30.1702,30.2003,30.1551,30.1626,109200.0
2012-06-04 11:10:00,40.1,40.1,40.03,40.03,85500.0,30.1626,30.1626,30.11,30.11,85500.0
2012-06-04 11:20:00,40.03,40.05,40.01,40.01,72700.0,30.11,30.125,30.095,30.095,72700.0
2012-06-04 11:30:00,40.02,40.02,40.0,40.02,105500.0,30.1025,30.1025,30.0874,30.1025,105500.0
2012-06-04 11:40:00,40.02,40.03,40.0,40.01,86000.0,30.1025,30.11,30.0874,30.095,86000.0
2012-06-04 11:50:00,40.01,40.07,40.01,40.02,199800.0,30.095,30.1401,30.095,30.1025,199800.0
2012-06-04 12:00:00,40.02,40.05,40.0,40.02,107100.0,30.1025,30.125,30.0874,30.1025,107100.0
2012-06-04 12:10:00,40.03,40.03,39.95,39.98,144300.0,30.11,30.11,30.0498,30.0724,144300.0
2012-06-04 12:20:00,39.98,40.0,39.95,39.97,90200.0,30.0724,30.0874,30.0498,30.0649,90200.0
2012-06-04 12:30:00,39.96,40.0,39.94,39.95,96300.0,30.0573,30.0874,30.0423,30.0498,96300.0
2012-06-04 12:40:00,39.95,39.97,39.93,39.96,354300.0,30.0498,30.0649,30.0348,30.0573,354300.0
2012-06-04 12:50:00,39.96,39.98,39.94,39.96,97800.0,30.0573,30.0724,30.0423,30.0573,97800.0
2012-06-04 13:00:00,39.97,40.01,39.95,39.97,548600.0,30.0649,30.095,30.0498,30.0649,548600.0
2012-06-04 13:10:00,39.97,39.99,39.95,39.96,83500.0,30.0649,30.0799,30.0498,30.0573,83500.0
2012-06-04 13:20:00,39.95,39.99,39.94,39.98,92900.0,30.0498,30.0799,30.0423,30.0724,92900.0
2012-06-04 13:30:00,39.98,40.02,39.97,40.0,160100.0,30.0724,30.1025,30.0649,30.0874,160100.0
2012-06-04 13:40:00,40.01,40.01,39.97,39.98,89000.0,30.095,30.095,30.0649,30.0724,89000.0
2012-06-04 13:50:00,39.98,40.02,39.97,40.01,81200.0,30.0724,30.1025,30.0649,30.095,81200.0
2012-06-04 14:00:00,40.01,40.01,39.97,39.98,120300.0,30.095,30.095,30.0649,30.0724,120300.0
2012-06-04 14:10:00,39.98,40.01,39.97,40.0,109100.0,30.0724,30.095,30.0649,30.0874,109100.0
2012-06-04 14:20:00,40.0,40.01,39.98,40.01,195800.0,30.0874,30.095,30.0724,30.095,195800.0
2012-06-04 14:30:00,40.01,40.12,40.0,40.1,215900.0,30.095,30.1777,30.0874,30.1626,215900.0
2012-06-04 14:40:00,40.1,40.13,40.08,40.1,74300.0,30.1626,30.1852,30.1476,30.1626,74300.0
2012-06-04 14:50:00,40.09,40.12,40.04,40.05,69000.0,30.1551,30.1777,30.1175,30.125,69000.0
2012-06-04 15:00:00,40.05,40.09,40.05,40.09,46200.0,30.125,30.1551,30.125,30.1551,46200.0
2012-06-04 15:10:00,40.08,40.1,40.04,40.1,84200.0,30.1476,30.1626,30.1175,30.1626,84200.0
2012-06-04 15:20:00,40.1,40.13,40.05,40.12,111500.0,30.1626,30.1852,30.125,30.1777,111500.0
2012-06-04 15:30:00,40.11,40.12,40.03,40.08,100500.0,30.1702,30.1777,30.11,30.1476,100500.0
2012-06-04 15:40:00,40.08,40.17,40.06,40.08,360500.0,30.1476,30.2153,30.1326,30.1476,360500.0
2012-06-04 15:50:00,40.08,40.18,40.07,40.15,624300.0,30.1476,30.2228,30.1401,30.2003,624300.0
2012-06-05 09:30:00,40.15,40.15,40.04,40.12,228800.0,30.2003,30.2003,30.1175,30.1777,228800.0
2012-06-05 09:40:00,40.11,40.2,40.1,40.16,144000.0,30.1702,30.2379,30.1626,30.2078,144000.0
2012-06-05 09:50:00,40.17,40.18,40.1,40.14,133700.0,30.2153,30.2228,30.1626,30.1927,133700.0
2012-06-05 10:00:00,40.14,40.26,40.14,40.25,162000.0,30.1927,30.283,30.1927,30.2755,162000.0
2012-06-05 10:10:00,40.24,40.26,40.2,40.22,157700.0,30.268,30.283,30.2379,30.2529,157700.0
2012-06-05 10:20:00,40.22,40.26,40.18,40.24,86800.0,30.2529,30.283,30.2228,30.268,86800.0
2012-06-05 10:30:00,40.23,40.36,40.21,40.36,191000.0,30.2604,30.3582,30.2454,30.3582,191000.0
2012-06-05 10:40:00,40.35,40.38,40.32,40.36,122400.0,30.3507,30.3733,30.3281,30.3582,122400.0
2012-06-05 10:50:00,40.35,40.43,40.33,40.34,100700.0,30.3507,30.4109,30.3357,30.3432,100700.0
2012-06-05 11:00:00,40.34,40.36,40.33,40.35,312800.0,30.3432,30.3582,30.3357,30.3507,312800.0
2012-06-05 11:10:00,40.35,40.38,40.34,40.38,57900.0,30.3507,30.3733,30.3432,30.3733,57900.0
2012-06-05 11:20:00,40.38,40.39,40.34,40.35,68000.0,30.3733,30.3808,30.3432,30.3507,68000.0
2012-06-05 11:30:00,40.35,40.39,40.29,40.29,85500.0,30.3507,30.3808,30.3056,30.3056,85500.0
2012-06-05 11:40:00,40.3,40.3,40.26,40.29,60200.0,30.3131,30.3131,30.283,30.3056,60200.0
2012-06-05 11:50:00,40.3,40.3,40.25,40.26,88400.0,30.3131,30.3131,30.2755,30.283,88400.0
2012-06-05 12:00:00,40.26,40.36,40.26,40.36,144900.0,30.283,30.3582,30.283,30.3582,144900.0
2012-06-05 12:10:00,40.35,40.36,40.29,40.3,83900.0,30.3507,30.3582,30.3056,30.3131,83900.0
2012-06-05 12:20:00,40.3,40.37,40.28,40.36,159900.0,30.3131,30.3657,30.298,30.3582,159900.0
2012-06-05 12:30:00,40.36,40.42,40.34,40.37,107000.0,30.3582,30.4033,30.3432,30.3657,107000.0
2012-06-05 12:40:00,40.38,40.4,40.35,40.36,39700.0,30.3733,30.3883,30.3507,30.3582,39700.0
2012-06-05 12:50:00,40.37,40.42,40.35,40.42,41700.0,30.3657,30.4033,30.3507,30.4033,41700.0
2012-06-05 13:00:00,40.41,40.41,40.38,40.39,49500.0,30.3958,30.3958,30.3733,30.3808,49500.0
2012-06-05 13:10:00,40.39,40.43,40.38,40.41,86200.0,30.3808,30.4109,30.3733,30.3958,86200.0
2012-06-05 13:20:00,40.4,40.43,40.35,40.41,153600.0,30.3883,30.4109,30.3507,30.3958,153600.0
2012-06-05 13:30:00,40.41,40.47,40.41,40.44,41900.0,30.3958,30.441,30.3958,30.4184,41900.0
2012-06-05 13:40:00,40.44,40.57,40.44,40.51,105200.0,30.4184,30.5162,30.4184,30.471,105200.0
2012-06-05 13:50:00,40.51,40.51,40.42,40.45,73500.0,30.471,30.471,30.4033,30.4259,73500.0
2012-06-05 14:00:00,40.45,40.55,40.43,40.54,61700.0,30.4259,30.5011,30.4109,30.4936,61700.0
2012-06-05 14:10:00,40.54,40.58,40.5,40.58,53000.0,30.4936,30.5237,30.4635,30.5237,53000.0
2012-06-05 14:20:00,40.58,40.63,40.57,40.62,82700.0,30.5237,30.5613,30.5162,30.5538,82700.0
2012-06-05 14:30:00,40.61,40.62,40.58,40.59,115100.0,30.5463,30.5538,30.5237,30.5312,115100.0
2012-06-05 14:40:00,40.59,40.62,40.57,40.6,94700.0,30.5312,30.5538,30.5162,30.5387,94700.0
2012-06-05 14:50:00,40.59,40.62,40.59,40.59,135100.0,30.5312,30.5538,30.5312,30.5312,135100.0
2012-06-05 15:00:00,40.6,40.65,40.57,40.57,96300.0,30.5387,30.5763,30.5162,30.5162,96300.0
2012-06-05 15:10:00,40.57,40.57,40.52,40.56,101800.0,30.5162,30.5162,30.4786,30.5087,101800.0
2012-06-05 15:20:00,40.55,40.61,40.54,40.59,151300.0,30.5011,30.5463,30.4936,30.5312,151300.0
2012-06-05 15:30:00,40.59,40.66,40.58,40.64,173400.0,30.5312,30.5839,30.5237,30.5688,173400.0
2012-06-05 15:40:00,40.63,40.66,40.6,40.63,181300.0,30.5613,30.5839,30.5387,30.5613,181300.0
2012-06-05 15:50:00,40.63,40.68,40.62,40.62,455700.0,30.5613,30.5989,30.5538,30.5538,455700.0
2012-06-06 09:30:00,40.79,40.83,40.59,40.59,125600.0,30.6817,30.7117,30.5312,30.5312,125600.0
2012-06-06 09:40:00,40.6,40.79,40.6,40.77,84300.0,30.5387,30.6817,30.5387,30.6666,84300.0
2012-06-06 09:50:00,40.77,40.85,40.73,40.82,61200.0,30.6666,30.7268,30.6365,30.7042,61200.0
2012-06-06 10:00:00,40.82,40.85,40.78,40.84,113100.0,30.7042,30.7268,30.6741,30.7193,113100.0
2012-06-06 10:10:00,40.84,40.85,40.74,40.75,70000.0,30.7193,30.7268,30.644,30.6516,70000.0
2012-06-06 10:20:00,40.74,40.75,40.65,40.65,73700.0,30.644,30.6516,30.5763,30.5763,73700.0
2012-06-06 10:30:00,40.66,40.71,40.65,40.68,95300.0,30.5839,30.6215,30.5763,30.5989,95300.0
2012-06-06 10:40:00,40.69,40.73,40.69,40.72,69100.0,30.6064,30.6365,30.6064,30.629,69100.0
2012-06-06 10:50:00,40.72,40.73,40.68,40.72,92900.0,30.629,30.6365,30.5989,30.629,92900.0
2012-06-06 11:00:00,40.73,40.74,40.68,40.71,55000.0,30.6365,30.644,30.5989,30.6215,55000.0
2012-06-06 11:10:00,40.71,40.73,40.69,40.73,103200.0,30.6215,30.6365,30.6064,30.6365,103200.0
2012-06-06 11:20:00,40.73,40.77,40.72,40.76,67500.0,30.6365,30.6666,30.629,30.6591,67500.0
2012-06-06 11:30:00,40.77,40.79,40.72,40.77,77300.0,30.6666,30.6817,30.629,30.6666,77300.0
2012-06-06 11:40:00,40.77,40.78,40.72,40.77,57000.0,30.6666,30.6741,30.629,30.6666,57000.0
2012-06-06 11:50:00,40.77,40.77,40.72,40.75,63100.0,30.6666,30.6666,30.629,30.6516,63100.0
2012-06-06 12:00:00,40.74,40.77,40.73,40.73,79000.0,30.644,30.6666,30.6365,30.6365,79000.0
2012-06-06 12:10:00,40.74,40.74,40.72,40.73,63000.0,30.644,30.644,30.629,30.6365,63000.0
2012-06-06 12:20:00,40.73,40.75,40.72,40.75,125300.0,30.6365,30.6516,30.629,30.6516,125300.0
2012-06-06 12:30:00,40.75,40.75,40.73,40.73,123000.0,30.6516,30.6516,30.6365,30.6365,123000.0
2012-06-06 12:40:00,40.73,40.77,40.73,40.77,97100.0,30.6365,30.6666,30.6365,30.6666,97100.0
2012-06-06 12:50:00,40.77,40.79,40.77,40.79,29100.0,30.6666,30.6817,30.6666,30.6817,29100.0
2012-06-06 13:00:00,40.79,40.82,40.78,40.81,78400.0,30.6817,30.7042,30.6741,30.6967,78400.0
2012-06-06 13:10:00,40.82,40.85,40.82,40.84,35800.0,30.7042,30.7268,30.7042,30.7193,35800.0
2012-06-06 13:20:00,40.84,40.92,40.84,40.89,104200.0,30.7193,30.7794,30.7193,30.7569,104200.0
2012-06-06 13:30:00,40.89,40.89,40.83,40.85,86900.0,30.7569,30.7569,30.7117,30.7268,86900.0
2012-06-06 13:40:00,40.85,40.86,40.84,40.86,66300.0,30.7268,30.7343,30.7193,30.7343,66300.0
2012-06-06 13:50:00,40.85,40.92,40.84,40.9,210200.0,30.7268,30.7794,30.7193,30.7644,210200.0
2012-06-06 14:00:00,40.91,40.97,40.9,40.94,176600.0,30.7719,30.817,30.7644,30.7945,176600.0
2012-06-06 14:10:00,40.93,40.95,40.9,40.91,65600.0,30.787,30.802,30.7644,30.7719,65600.0
2012-06-06 14:20:00,40.91,40.91,40.87,40.89,87100.0,30.7719,30.7719,30.7418,30.7569,87100.0
2012-06-06 14:30:00,40.89,40.93,40.86,40.9,98500.0,30.7569,30.787,30.7343,30.7644,98500.0
2012-06-06 14:40:00,40.9,40.92,40.88,40.89,50500.0,30.7644,30.7794,30.7494,30.7569,50500.0
2012-06-06 14:50:00,40.89,40.9,40.87,40.87,78500.0,30.7569,30.7644,30.7418,30.7418,78500.0
2012-06-06 15:00:00,40.87,40.9,40.84,40.86,140200.0,30.7418,30.7644,30.7193,30.7343,140200.0
2012-06-06 15:10:00,40.86,40.88,40.81,40.82,90700.0,30.7343,30.7494,30.6967,30.7042,90700.0
2012-06-06 15:20:00,40.82,40.86,40.8,40.81,93200.0,30.7042,30.7343,30.6892,30.6967,93200.0
2012-06-06 15:30:00,40.81,40.84,40.78,40.78,106600.0,30.6967,30.7193,30.6741,30.6741,106600.0
2012-06-06 15:40:00,40.78,40.93,40.78,40.92,241400.0,30.6741,30.787,30.6741,30.7794,241400.0
2012-06-06 15:50:00,40.92,41.01,40.9,41.01,594000.0,30.7794,30.8471,30.7644,30.8471,594000.0
2012-06-07 09:30:00,41.2,41.34,41.12,41.27,225300.0,30.9901,31.0954,30.9299,31.0427,225300.0
2012-06-07 09:40:00,41.26,41.27,41.21,41.22,255200.0,31.0352,31.0427,30.9976,31.0051,255200.0
2012-06-07 09:50:00,41.21,41.31,41.21,41.25,132700.0,30.9976,31.0728,30.9976,31.0277,132700.0
2012-06-07 10:00:00,41.24,41.37,41.24,41.36,226100.0,31.0201,31.1179,31.0201,31.1104,226100.0
2012-06-07 10:10:00,41.36,41.41,41.31,41.31,121200.0,31.1104,31.148,31.0728,31.0728,121200.0
2012-06-07 10:20:00,41.32,41.4,41.31,41.4,65000.0,31.0803,31.1405,31.0728,31.1405,65000.0
2012-06-07 10:30:00,41.4,41.4,41.32,41.32,112000.0,31.1405,31.1405,31.0803,31.0803,112000.0
2012-06-07 10:40:00,41.33,41.4,41.31,41.4,117500.0,31.0878,31.1405,31.0728,31.1405,117500.0
2012-06-07 10:50:00,41.4,41.45,41.39,41.43,137500.0,31.1405,31.1781,31.133,31.1631,137500.0
2012-06-07 11:00:00,41.43,41.46,41.41,41.44,101000.0,31.1631,31.1856,31.148,31.1706,101000.0
2012-06-07 11:10:00,41.44,41.44,41.34,41.34,74300.0,31.1706,31.1706,31.0954,31.0954,74300.0
2012-06-07 11:20:00,41.35,41.4,41.34,41.36,66000.0,31.1029,31.1405,31.0954,31.1104,66000.0
2012-06-07 11:30:00,41.37,41.37,41.31,41.34,88400.0,31.1179,31.1179,31.0728,31.0954,88400.0
2012-06-07 11:40:00,41.34,41.39,41.34,41.38,45800.0,31.0954,31.133,31.0954,31.1254,45800.0
2012-06-07 11:50:00,41.38,41.43,41.36,41.4,157900.0,31.1254,31.1631,31.1104,31.1405,157900.0
2012-06-07 12:00:00,41.39,41.44,41.39,41.41,110400.0,31.133,31.1706,31.133,31.148,110400.0
2012-06-07 12:10:00,41.41,41.45,41.39,41.41,93700.0,31.148,31.1781,31.133,31.148,93700.0
2012-06-07 12:20:00,41.41,41.43,41.34,41.38,97400.0,31.148,31.1631,31.0954,31.1254,97400.0
2012-06-07 12:30:00,41.38,41.38,41.34,41.36,153200.0,31.1254,31.1254,31.0954,31.1104,153200.0
2012-06-07 12:40:00,41.36,41.4,41.29,41.39,222400.0,31.1104,31.1405,31.0577,31.133,222400.0
2012-06-07 12:50:00,41.4,41.42,41.33,41.35,106400.0,31.1405,31.1555,31.0878,31.1029,106400.0
2012-06-07 13:00:00,41.35,41.39,41.35,41.39,78200.0,31.1029,31.133,31.1029,31.133,78200.0
2012-06-07 13:10:00,41.39,41.44,41.39,41.43,108300.0,31.133,31.1706,31.133,31.1631,108300.0
2012-06-07 13:20:00,41.43,41.47,41.43,41.46,111500.0,31.1631,31.1931,31.1631,31.1856,111500.0
2012-06-07 13:30:00,41.46,41.5,41.42,41.43,291800.0,31.1856,31.2157,31.1555,31.1631,291800.0
2012-06-07 13:40:00,41.42,41.43,41.36,41.36,80100.0,31.1555,31.1631,31.1104,31.1104,80100.0
2012-06-07 13:50:00,41.36,41.37,41.3,41.31,658100.0,31.1104,31.1179,31.0653,31.0728,658100.0
2012-06-07 14:00:00,41.32,41.34,41.3,41.3,129300.0,31.0803,31.0954,31.0653,31.0653,129300.0
2012-06-07 14:10:00,41.3,41.33,41.3,41.3,609700.0,31.0653,31.0878,31.0653,31.0653,609700.0
2012-06-07 14:20:00,41.31,41.37,41.3,41.37,166600.0,31.0728,31.1179,31.0653,31.1179,166600.0
2012-06-07 14:30:00,41.37,41.37,41.33,41.35,94200.0,31.1179,31.1179,31.0878,31.1029,94200.0
2012-06-07 14:40:00,41.36,41.36,41.32,41.33,76500.0,31.1104,31.1104,31.0803,31.0878,76500.0
2012-06-07 14:50:00,41.33,41.33,41.29,41.29,92400.0,31.0878,31.0878,31.0577,31.0577,92400.0
2012-06-07 15:00:00,41.3,41.3,41.25,41.29,126800.0,31.0653,31.0653,31.0277,31.0577,126800.0
2012-06-07 15:10:00,41.29,41.29,41.24,41.25,160400.0,31.0577,31.0577,31.0201,31.0277,160400.0
2012-06-07 15:20:00,41.25,41.27,41.24,41.25,187000.0,31.0277,31.0427,31.0201,31.0277,187000.0
2012-06-07 15:30:00,41.26,41.28,41.24,41.25,254800.0,31.0352,31.0502,31.0201,31.0277,254800.0
2012-06-07 15:40:00,41.25,41.29,41.24,41.28,294000.0,31.0277,31.0577,31.0201,31.0502,294000.0
2012-06-07 15:50:00,41.27,41.33,41.24,41.28,493200.0,31.0427,31.0878,31.0201,31.0502,493200.0
2012-06-08 09:30:00,41.33,41.52,41.2,41.5,279900.0,31.0878,31.2308,30.9901,31.2157,279900.0
2012-06-08 09:40:00,41.5,41.52,41.48,41.51,137500.0,31.2157,31.2308,31.2007,31.2232,137500.0
2012-06-08 09:50:00,41.51,41.52,41.4,41.45,186600.0,31.2232,31.2308,31.1405,31.1781,186600.0
2012-06-08 10:00:00,41.46,41.51,41.39,41.44,127000.0,31.1856,31.2232,31.133,31.1706,127000.0
2012-06-08 10:10:00,41.44,41.44,41.4,41.41,84000.0,31.1706,31.1706,31.1405,31.148,84000.0
2012-06-08 10:20:00,41.42,41.48,41.39,41.47,124000.0,31.1555,31.2007,31.133,31.1931,124000.0
2012-06-08 10:30:00,41.46,41.55,41.45,41.54,155300.0,31.1856,31.2533,31.1781,31.2458,155300.0
2012-06-08 10:40:00,41.54,41.55,41.5,41.52,168700.0,31.2458,31.2533,31.2157,31.2308,168700.0
2012-06-08 10:50:00,41.53,41.6,41.52,41.59,163300.0,31.2383,31.2909,31.2308,31.2834,163300.0
2012-06-08 11:00:00,41.6,41.61,41.57,41.58,93700.0,31.2909,31.2984,31.2684,31.2759,93700.0
2012-06-08 11:10:00,41.59,41.59,41.52,41.52,175800.0,31.2834,31.2834,31.2308,31.2308,175800.0
2012-06-08 11:20:00,41.53,41.53,41.52,41.52,109400.0,31.2383,31.2383,31.2308,31.2308,109400.0
2012-06-08 11:30:00,41.52,41.57,41.52,41.55,120000.0,31.2308,31.2684,31.2308,31.2533,120000.0
2012-06-08 11:40:00,41.56,41.58,41.55,41.57,86500.0,31.2608,31.2759,31.2533,31.2684,86500.0
2012-06-08 11:50:00,41.57,41.57,41.52,41.53,100100.0,31.2684,31.2684,31.2308,31.2383,100100.0
2012-06-08 12:00:00,41.54,41.59,41.54,41.57,122700.0,31.2458,31.2834,31.2458,31.2684,122700.0
2012-06-08 12:10:00,41.57,41.59,41.56,41.57,62300.0,31.2684,31.2834,31.2608,31.2684,62300.0
2012-06-08 12:20:00,41.57,41.58,41.54,41.57,68600.0,31.2684,31.2759,31.2458,31.2684,68600.0
2012-06-08 12:30:00,41.57,41.61,41.55,41.59,119700.0,31.2684,31.2984,31.2533,31.2834,119700.0
2012-06-08 12:40:00,41.58,41.61,41.57,41.6,71900.0,31.2759,31.2984,31.2684,31.2909,71900.0
2012-06-08 12:50:00,41.61,41.64,41.6,41.64,68400.0,31.2984,31.321,31.2909,31.321,68400.0
2012-06-08 13:00:00,41.64,41.73,41.64,41.72,149200.0,31.321,31.3887,31.321,31.3812,149200.0
2012-06-08 13:10:00,41.73,41.74,41.7,41.72,75700.0,31.3887,31.3962,31.3661,31.3812,75700.0
2012-06-08 13:20:00,41.72,41.73,41.71,41.72,86900.0,31.3812,31.3887,31.3737,31.3812,86900.0
2012-06-08 13:30:00,41.71,41.75,41.7,41.73,101700.0,31.3737,31.4038,31.3661,31.3887,101700.0
2012-06-08 13:40:00,41.73,41.73,41.69,41.71,53500.0,31.3887,31.3887,31.3586,31.3737,53500.0
2012-06-08 13:50:00,41.7,41.71,41.69,41.7,78900.0,31.3661,31.3737,31.3586,31.3661,78900.0
2012-06-08 14:00:00,41.7,41.72,41.69,41.71,85500.0,31.3661,31.3812,31.3586,31.3737,85500.0
2012-06-08 14:10:00,41.71,41.75,41.7,41.74,81000.0,31.3737,31.4038,31.3661,31.3962,81000.0
2012-06-08 14:20:00,41.75,41.75,41.71,41.73,101900.0,31.4038,31.4038,31.3737,31.3887,101900.0
2012-06-08 14:30:00,41.74,41.75,41.71,41.74,117500.0,31.3962,31.4038,31.3737,31.3962,117500.0
2012-06-08 14:40:00,41.75,41.75,41.7,41.71,78800.0,31.4038,31.4038,31.3661,31.3737,78800.0
2012-06-08 14:50:00,41.71,41.74,41.69,41.72,103300.0,31.3737,31.3962,31.3586,31.3812,103300.0
2012-06-08 15:00:00,41.73,41.73,41.68,41.68,81300.0,31.3887,31.3887,31.3511,31.3511,81300.0
2012-06-08 15:10:00,41.68,41.7,41.67,41.67,165800.0,31.3511,31.3661,31.3436,31.3436,165800.0
2012-06-08 15:20:00,41.67,41.68,41.61,41.61,116000.0,31.3436,31.3511,31.2984,31.2984,116000.0
2012-06-08 15:30:00,41.62,41.63,41.58,41.6,343800.0,31.306,31.3135,31.2759,31.2909,343800.0
2012-06-08 15:40:00,41.6,41.67,41.6,41.66,359400.0,31.2909,31.3436,31.2909,31.3361,359400.0
2012-06-08 15:50:00,41.66,41.66,41.53,41.55,1118600.0,31.3361,31.3361,31.2383,31.2533,1118600.0
2012-06-11 09:30:00,41.74,41.81,41.3,41.61,277300.0,31.3962,31.4489,31.0653,31.2984,277300.0
2012-06-11 09:40:00,41.6,41.76,41.57,41.75,87300.0,31.2909,31.4113,31.2684,31.4038,87300.0
2012-06-11 09:50:00,41.75,41.79,41.67,41.71,82600.0,31.4038,31.4338,31.3436,31.3737,82600.0
2012-06-11 10:00:00,41.71,41.8,41.7,41.79,190400.0,31.3737,31.4414,31.3661,31.4338,190400.0
2012-06-11 10:10:00,41.78,41.83,41.75,41.8,99200.0,31.4263,31.4639,31.4038,31.4414,99200.0
2012-06-11 10:20:00,41.8,41.83,41.74,41.75,96300.0,31.4414,31.4639,31.3962,31.4038,96300.0
2012-06-11 10:30:00,41.76,41.8,41.72,41.79,108200.0,31.4113,31.4414,31.3812,31.4338,108200.0
2012-06-11 10:40:00,41.8,41.8,41.75,41.78,100000.0,31.4414,31.4414,31.4038,31.4263,100000.0
2012-06-11 10:50:00,41.77,41.8,41.74,41.8,79000.0,31.4188,31.4414,31.3962,31.4414,79000.0
2012-06-11 11:00:00,41.79,41.82,41.76,41.82,88900.0,31.4338,31.4564,31.4113,31.4564,88900.0
2012-06-11 11:10:00,41.82,41.82,41.77,41.79,84300.0,31.4564,31.4564,31.4188,31.4338,84300.0
2012-06-11 11:20:00,41.79,41.8,41.76,41.8,121600.0,31.4338,31.4414,31.4113,31.4414,121600.0
2012-06-11 11:30:00,41.8,41.85,41.79,41.83,103900.0,31.4414,31.479,31.4338,31.4639,103900.0
2012-06-11 11:40:00,41.83,41.87,41.82,41.86,97200.0,31.4639,31.494,31.4564,31.4865,97200.0
2012-06-11 11:50:00,41.86,41.86,41.79,41.84,67900.0,31.4865,31.4865,31.4338,31.4715,67900.0
2012-06-11 12:00:00,41.84,41.86,41.83,41.85,66700.0,31.4715,31.4865,31.4639,31.479,66700.0
2012-06-11 12:10:00,41.85,41.86,41.82,41.83,65900.0,31.479,31.4865,31.4564,31.4639,65900.0
2012-06-11 12:20:00,41.84,41.86,41.83,41.84,100900.0,31.4715,31.4865,31.4639,31.4715,100900.0
2012-06-11 12:30:00,41.85,41.86,41.81,41.84,95200.0,31.479,31.4865,31.4489,31.4715,95200.0
2012-06-11 12:40:00,41.83,41.87,41.83,41.84,75700.0,31.4639,31.494,31.4639,31.4715,75700.0
2012-06-11 12:50:00,41.85,41.85,41.81,41.82,60000.0,31.479,31.479,31.4489,31.4564,60000.0
2012-06-11 13:00:00,41.83,41.87,41.82,41.87,85100.0,31.4639,31.494,31.4564,31.494,85100.0
2012-06-11 13:10:00,41.87,41.9,41.85,41.86,110000.0,31.494,31.5166,31.479,31.4865,110000.0
2012-06-11 13:20:00,41.86,41.87,41.84,41.86,89900.0,31.4865,31.494,31.4715,31.4865,89900.0
2012-06-11 13:30:00,41.85,41.91,41.84,41.87,168500.0,31.479,31.5241,31.4715,31.494,168500.0
2012-06-11 13:40:00,41.86,41.87,41.82,41.83,31000.0,31.4865,31.494,31.4564,31.4639,31000.0
2012-06-11 13:50:00,41.83,41.84,41.8,41.8,56800.0,31.4639,31.4715,31.4414,31.4414,56800.0
2012-06-11 14:00:00,41.81,41.81,41.72,41.74,130800.0,31.4489,31.4489,31.3812,31.3962,130800.0
2012-06-11 14:10:00,41.74,41.77,41.72,41.75,143100.0,31.3962,31.4188,31.3812,31.4038,143100.0
2012-06-11 14:20:00,41.75,41.79,41.74,41.76,84400.0,31.4038,31.4338,31.3962,31.4113,84400.0
2012-06-11 14:30:00,41.75,41.79,41.73,41.75,89100.0,31.4038,31.4338,31.3887,31.4038,89100.0
2012-06-11 14:40:00,41.75,41.77,41.74,41.75,65800.0,31.4038,31.4188,31.3962,31.4038,65800.0
2012-06-11 14:50:00,41.74,41.76,41.74,41.74,132300.0,31.3962,31.4113,31.3962,31.3962,132300.0
2012-06-11 15:00:00,41.73,41.75,41.69,41.71,330600.0,31.3887,31.4038,31.3586,31.3737,330600.0
2012-06-11 15:10:00,41.71,41.72,41.65,41.68,133300.0,31.3737,31.3812,31.3285,31.3511,133300.0
2012-06-11 15:20:00,41.67,41.68,41.6,41.62,129200.0,31.3436,31.3511,31.2909,31.306,129200.0
2012-06-11 15:30:00,41.63,41.65,41.61,41.64,126500.0,31.3135,31.3285,31.2984,31.321,126500.0
2012-06-11 15:40:00,41.65,41.7,41.6,41.6,237100.0,31.3285,31.3661,31.2909,31.2909,237100.0
2012-06-11 15:50:00,41.6,41.61,41.47,41.5,668700.0,31.2909,31.2984,31.1931,31.2157,668700.0
2012-06-12 09:30:00,41.57,41.67,41.42,41.46,94400.0,31.2684,31.3436,31.1555,31.1856,94400.0
2012-06-12 09:40:00,41.48,41.55,41.45,41.5,74200.0,31.2007,31.2533,31.1781,31.2157,74200.0
2012-06-12 09:50:00,41.48,41.49,41.43,41.45,78300.0,31.2007,31.2082,31.1631,31.1781,78300.0
2012-06-12 10:00:00,41.45,41.48,41.36,41.38,84700.0,31.1781,31.2007,31.1104,31.1254,84700.0
2012-06-12 10:10:00,41.38,41.46,41.31,41.44,98100.0,31.1254,31.1856,31.0728,31.1706,98100.0
2012-06-12 10:20:00,41.44,41.47,41.4,41.42,61700.0,31.1706,31.1931,31.1405,31.1555,61700.0
2012-06-12 10:30:00,41.41,41.41,41.34,41.34,66300.0,31.148,31.148,31.0954,31.0954,66300.0
2012-06-12 10:40:00,41.34,41.42,41.34,41.38,119700.0,31.0954,31.1555,31.0954,31.1254,119700.0
2012-06-12 10:50:00,41.38,41.38,41.33,41.34,77600.0,31.1254,31.1254,31.0878,31.0954,77600.0
2012-06-12 11:00:00,41.34,41.4,41.31,41.37,72000.0,31.0954,31.1405,31.0728,31.1179,72000.0
2012-06-12 11:10:00,41.37,41.46,41.37,41.42,67400.0,31.1179,31.1856,31.1179,31.1555,67400.0
2012-06-12 11:20:00,41.43,41.49,41.43,41.46,134200.0,31.1631,31.2082,31.1631,31.1856,134200.0
2012-06-12 11:30:00,41.45,41.48,41.44,41.48,131000.0,31.1781,31.2007,31.1706,31.2007,131000.0
2012-06-12 11:40:00,41.48,41.55,41.46,41.54,120700.0,31.2007,31.2533,31.1856,31.2458,120700.0
2012-06-12 11:50:00,41.55,41.55,41.47,41.48,73800.0,31.2533,31.2533,31.1931,31.2007,73800.0
2012-06-12 12:00:00,41.49,41.52,41.46,41.46,54900.0,31.2082,31.2308,31.1856,31.1856,54900.0
2012-06-12 12:10:00,41.46,41.46,41.38,41.39,94400.0,31.1856,31.1856,31.1254,31.133,94400.0
2012-06-12 12:20:00,41.38,41.41,41.37,41.39,76000.0,31.1254,31.148,31.1179,31.133,76000.0
2012-06-12 12:30:00,41.4,41.42,41.39,41.42,48400.0,31.1405,31.1555,31.133,31.1555,48400.0
2012-06-12 12:40:00,41.41,41.42,41.37,41.4,70400.0,31.148,31.1555,31.1179,31.1405,70400.0
2012-06-12 12:50:00,41.4,41.4,41.37,41.38,35000.0,31.1405,31.1405,31.1179,31.1254,35000.0
2012-06-12 13:00:00,41.37,41.41,41.37,41.41,47200.0,31.1179,31.148,31.1179,31.148,47200.0
2012-06-12 13:10:00,41.41,41.54,41.4,41.54,69600.0,31.148,31.2458,31.1405,31.2458,69600.0
2012-06-12 13:20:00,41.53,41.54,41.46,41.47,68400.0,31.2383,31.2458,31.1856,31.1931,68400.0
2012-06-12 13:30:00,41.46,41.53,41.46,41.53,57800.0,31.1856,31.2383,31.1856,31.2383,57800.0
2012-06-12 13:40:00,41.53,41.57,41.52,41.54,205700.0,31.2383,31.2684,31.2308,31.2458,205700.0
2012-06-12 13:50:00,41.54,41.55,41.52,41.52,110700.0,31.2458,31.2533,31.2308,31.2308,110700.0
2012-06-12 14:00:00,41.53,41.54,41.49,41.49,101000.0,31.2383,31.2458,31.2082,31.2082,101000.0
2012-06-12 14:10:00,41.5,41.52,41.47,41.49,63100.0,31.2157,31.2308,31.1931,31.2082,63100.0
2012-06-12 14:20:00,41.5,41.51,41.48,41.5,85600.0,31.2157,31.2232,31.2007,31.2157,85600.0
2012-06-12 14:30:00,41.5,41.6,41.49,41.6,115700.0,31.2157,31.2909,31.2082,31.2909,115700.0
2012-06-12 14:40:00,41.6,41.61,41.57,41.59,76100.0,31.2909,31.2984,31.2684,31.2834,76100.0
2012-06-12 14:50:00,41.59,41.59,41.54,41.55,54200.0,31.2834,31.2834,31.2458,31.2533,54200.0
2012-06-12 15:00:00,41.56,41.58,41.54,41.57,97800.0,31.2608,31.2759,31.2458,31.2684,97800.0
2012-06-12 15:10:00,41.58,41.6,41.53,41.54,97000.0,31.2759,31.2909,31.2383,31.2458,97000.0
2012-06-12 15:20:00,41.55,41.6,41.52,41.6,104700.0,31.2533,31.2909,31.2308,31.2909,104700.0
2012-06-12 15:30:00,41.6,41.6,41.53,41.58,125100.0,31.2909,31.2909,31.2383,31.2759,125100.0
2012-06-12 15:40:00,41.58,41.65,41.55,41.62,313600.0,31.2759,31.3285,31.2533,31.306,313600.0
2012-06-12 15:50:00,41.62,41.67,41.59,41.67,512600.0,31.306,31.3436,31.2834,31.3436,512600.0
2012-06-13 09:30:00,41.64,41.76,41.6,41.74,185200.0,31.321,31.4113,31.2909,31.3962,185200.0
2012-06-13 09:40:00,41.74,41.82,41.63,41.64,84800.0,31.3962,31.4564,31.3135,31.321,84800.0
2012-06-13 09:50:00,41.64,41.71,41.59,41.67,91300.0,31.321,31.3737,31.2834,31.3436,91300.0
2012-06-13 10:00:00,41.67,41.7,41.61,41.68,88400.0,31.3436,31.3661,31.2984,31.3511,88400.0
2012-06-13 10:10:00,41.69,41.73,41.68,41.69,74300.0,31.3586,31.3887,31.3511,31.3586,74300.0
2012-06-13 10:20:00,41.68,41.74,41.65,41.66,74200.0,31.3511,31.3962,31.3285,31.3361,74200.0
2012-06-13 10:30:00,41.66,41.75,41.64,41.74,75700.0,31.3361,31.4038,31.321,31.3962,75700.0
2012-06-13 10:40:00,41.75,41.84,41.75,41.76,87500.0,31.4038,31.4715,31.4038,31.4113,87500.0
2012-06-13 10:50:00,41.77,41.79,41.72,41.72,73000.0,31.4188,31.4338,31.3812,31.3812,73000.0
2012-06-13 11:00:00,41.72,41.73,41.65,41.66,61400.0,31.3812,31.3887,31.3285,31.3361,61400.0
2012-06-13 11:10:00,41.65,41.73,41.64,41.69,52500.0,31.3285,31.3887,31.321,31.3586,52500.0
2012-06-13 11:20:00,41.69,41.71,41.65,41.68,44000.0,31.3586,31.3737,31.3285,31.3511,44000.0
2012-06-13 11:30:00,41.67,41.76,41.67,41.7,80500.0,31.3436,31.4113,31.3436,31.3661,80500.0
2012-06-13 11:40:00,41.69,41.7,41.64,41.64,50400.0,31.3586,31.3661,31.321,31.321,50400.0
2012-06-13 11:50:00,41.64,41.71,41.61,41.7,76700.0,31.321,31.3737,31.2984,31.3661,76700.0
2012-06-13 12:00:00,41.7,41.72,41.68,41.68,64200.0,31.3661,31.3812,31.3511,31.3511,64200.0
2012-06-13 12:10:00,41.68,41.71,41.64,41.71,64100.0,31.3511,31.3737,31.321,31.3737,64100.0
2012-06-13 12:20:00,41.71,41.72,41.66,41.67,60300.0,31.3737,31.3812,31.3361,31.3436,60300.0
2012-06-13 12:30:00,41.67,41.71,41.66,41.71,27400.0,31.3436,31.3737,31.3361,31.3737,27400.0
2012-06-13 12:40:00,41.7,41.83,41.7,41.76,106400.0,31.3661,31.4639,31.3661,31.4113,106400.0
2012-06-13 12:50:00,41.77,41.77,41.71,41.72,44500.0,31.4188,31.4188,31.3737,31.3812,44500.0
2012-06-13 13:00:00,41.72,41.73,41.69,41.73,46700.0,31.3812,31.3887,31.3586,31.3887,46700.0
2012-06-13 13:10:00,41.72,41.74,41.69,41.71,56600.0,31.3812,31.3962,31.3586,31.3737,56600.0
2012-06-13 13:20:00,41.72,41.72,41.67,41.72,58700.0,31.3812,31.3812,31.3436,31.3812,58700.0
2012-06-13 13:30:00,41.72,41.72,41.68,41.69,77000.0,31.3812,31.3812,31.3511,31.3586,77000.0
2012-06-13 13:40:00,41.69,41.7,41.62,41.62,82800.0,31.3586,31.3661,31.306,31.306,82800.0
2012-06-13 13:50:00,41.62,41.66,41.6,41.6,61500.0,31.306,31.3361,31.2909,31.2909,61500.0
2012-06-13 14:00:00,41.6,41.64,41.6,41.62,40500.0,31.2909,31.321,31.2909,31.306,40500.0
2012-06-13 14:10:00,41.62,41.63,41.59,41.63,46700.0,31.306,31.3135,31.2834,31.3135,46700.0
2012-06-13 14:20:00,41.63,41.65,41.61,41.65,44300.0,31.3135,31.3285,31.2984,31.3285,44300.0
2012-06-13 14:30:00,41.65,41.67,41.62,41.65,56300.0,31.3285,31.3436,31.306,31.3285,56300.0
2012-06-13 14:40:00,41.65,41.66,41.58,41.62,48100.0,31.3285,31.3361,31.2759,31.306,48100.0
2012-06-13 14:50:00,41.62,41.62,41.57,41.58,35000.0,31.306,31.306,31.2684,31.2759,35000.0
2012-06-13 15:00:00,41.58,41.61,41.56,41.59,48200.0,31.2759,31.2984,31.2608,31.2834,48200.0
2012-06-13 15:10:00,41.6,41.61,41.52,41.52,108600.0,31.2909,31.2984,31.2308,31.2308,108600.0
2012-06-13 15:20:00,41.52,41.53,41.47,41.48,92500.0,31.2308,31.2383,31.1931,31.2007,92500.0
2012-06-13 15:30:00,41.48,41.51,41.46,41.46,137700.0,31.2007,31.2232,31.1856,31.1856,137700.0
2012-06-13 15:40:00,41.46,41.49,41.41,41.41,117300.0,31.1856,31.2082,31.148,31.148,117300.0
2012-06-13 15:50:00,41.42,41.58,41.41,41.57,388300.0,31.1555,31.2759,31.148,31.2684,388300.0
2012-06-14 09:30:00,41.6,41.74,41.51,41.7,71500.0,31.2909,31.3962,31.2232,31.3661,71500.0
2012-06-14 09:40:00,41.69,41.75,41.61,41.7,214300.0,31.3586,31.4038,31.2984,31.3661,214300.0
2012-06-14 09:50:00,41.7,41.73,41.64,41.69,97700.0,31.3661,31.3887,31.321,31.3586,97700.0
2012-06-14 10:00:00,41.69,41.75,41.69,41.7,98000.0,31.3586,31.4038,31.3586,31.3661,98000.0
2012-06-14 10:10:00,41.7,41.72,41.66,41.68,163100.0,31.3661,31.3812,31.3361,31.3511,163100.0
2012-06-14 10:20:00,41.69,41.69,41.64,41.67,96700.0,31.3586,31.3586,31.321,31.3436,96700.0
2012-06-14 10:30:00,41.67,41.68,41.55,41.56,92300.0,31.3436,31.3511,31.2533,31.2608,92300.0
2012-06-14 10:40:00,41.55,41.57,41.5,41.51,76300.0,31.2533,31.2684,31.2157,31.2232,76300.0
2012-06-14 10:50:00,41.51,41.63,41.5,41.63,94000.0,31.2232,31.3135,31.2157,31.3135,94000.0
2012-06-14 11:00:00,41.63,41.65,41.61,41.65,105000.0,31.3135,31.3285,31.2984,31.3285,105000.0
2012-06-14 11:10:00,41.65,41.65,41.6,41.62,127100.0,31.3285,31.3285,31.2909,31.306,127100.0
2012-06-14 11:20:00,41.62,41.68,41.61,41.66,109600.0,31.306,31.3511,31.2984,31.3361,109600.0
2012-06-14 11:30:00,41.67,41.7,41.66,41.69,79500.0,31.3436,31.3661,31.3361,31.3586,79500.0
2012-06-14 11:40:00,41.69,41.71,41.68,41.7,64300.0,31.3586,31.3737,31.3511,31.3661,64300.0
2012-06-14 11:50:00,41.7,41.71,41.66,41.68,87000.0,31.3661,31.3737,31.3361,31.3511,87000.0
2012-06-14 12:00:00,41.68,41.69,41.66,41.68,65700.0,31.3511,31.3586,31.3361,31.3511,65700.0
2012-06-14 12:10:00,41.68,41.69,41.64,41.68,95400.0,31.3511,31.3586,31.321,31.3511,95400.0
2012-06-14 12:20:00,41.69,41.69,41.66,41.66,80900.0,31.3586,31.3586,31.3361,31.3361,80900.0
2012-06-14 12:30:00,41.66,41.69,41.65,41.68,57900.0,31.3361,31.3586,31.3285,31.3511,57900.0
2012-06-14 12:40:00,41.68,41.7,41.66,41.7,60200.0,31.3511,31.3661,31.3361,31.3661,60200.0
2012-06-14 12:50:00,41.69,41.7,41.67,41.68,96200.0,31.3586,31.3661,31.3436,31.3511,96200.0
2012-06-14 13:00:00,41.68,41.69,41.66,41.67,120300.0,31.3511,31.3586,31.3361,31.3436,120300.0
2012-06-14 13:10:00,41.67,41.69,41.67,41.68,100500.0,31.3436,31.3586,31.3436,31.3511,100500.0
2012-06-14 13:20:00,41.67,41.68,41.64,41.67,63100.0,31.3436,31.3511,31.321,31.3436,63100.0
2012-06-14 13:30:00,41.68,41.71,41.67,41.71,107200.0,31.3511,31.3737,31.3436,31.3737,107200.0
2012-06-14 13:40:00,41.7,41.71,41.68,41.69,38800.0,31.3661,31.3737,31.3511,31.3586,38800.0
2012-06-14 13:50:00,41.69,41.7,41.66,41.67,116800.0,31.3586,31.3661,31.3361,31.3436,116800.0
2012-06-14 14:00:00,41.66,41.68,41.66,41.67,97800.0,31.3361,31.3511,31.3361,31.3436,97800.0
2012-06-14 14:10:00,41.67,41.69,41.66,41.68,40900.0,31.3436,31.3586,31.3361,31.3511,40900.0
2012-06-14 14:20:00,41.69,41.69,41.66,41.66,78900.0,31.3586,31.3586,31.3361,31.3361,78900.0
2012-06-14 14:30:00,41.66,41.68,41.66,41.68,59400.0,31.3361,31.3511,31.3361,31.3511,59400.0
2012-06-14 14:40:00,41.68,41.68,41.66,41.66,30900.0,31.3511,31.3511,31.3361,31.3361,30900.0
2012-06-14 14:50:00,41.67,41.68,41.64,41.67,109200.0,31.3436,31.3511,31.321,31.3436,109200.0
2012-06-14 15:00:00,41.66,41.99,41.65,41.88,359100.0,31.3361,31.5843,31.3285,31.5015,359100.0
2012-06-14 15:10:00,41.88,41.94,41.75,41.76,402700.0,31.5015,31.5467,31.4038,31.4113,402700.0
2012-06-14 15:20:00,41.75,41.8,41.68,41.71,148300.0,31.4038,31.4414,31.3511,31.3737,148300.0
2012-06-14 15:30:00,41.71,41.8,41.69,41.79,288900.0,31.3737,31.4414,31.3586,31.4338,288900.0
2012-06-14 15:40:00,41.79,41.86,41.75,41.82,172300.0,31.4338,31.4865,31.4038,31.4564,172300.0
2012-06-14 15:50:00,41.82,41.84,41.75,41.81,407200.0,31.4564,31.4715,31.4038,31.4489,407200.0
2012-06-15 09:30:00,42.02,42.1,41.99,42.05,1122800.0,31.6068,31.667,31.5843,31.6294,1122800.0
2012-06-15 09:40:00,42.05,42.12,42.04,42.07,187900.0,31.6294,31.6821,31.6219,31.6445,187900.0
2012-06-15 09:50:00,42.07,42.15,42.07,42.15,201700.0,31.6445,31.7046,31.6445,31.7046,201700.0
2012-06-15 10:00:00,42.15,42.17,42.0,42.04,210700.0,31.7046,31.7197,31.5918,31.6219,210700.0
2012-06-15 10:10:00,42.04,42.05,41.98,42.01,132100.0,31.6219,31.6294,31.5768,31.5993,132100.0
2012-06-15 10:20:00,42.01,42.05,41.98,42.0,136200.0,31.5993,31.6294,31.5768,31.5918,136200.0
2012-06-15 10:30:00,42.01,42.09,41.99,42.04,158200.0,31.5993,31.6595,31.5843,31.6219,158200.0
2012-06-15 10:40:00,42.03,42.1,41.98,42.09,135800.0,31.6144,31.667,31.5768,31.6595,135800.0
2012-06-15 10:50:00,42.09,42.09,42.04,42.04,76600.0,31.6595,31.6595,31.6219,31.6219,76600.0
2012-06-15 11:00:00,42.04,42.06,42.01,42.05,91200.0,31.6219,31.6369,31.5993,31.6294,91200.0
2012-06-15 11:10:00,42.05,42.08,42.04,42.05,96300.0,31.6294,31.652,31.6219,31.6294,96300.0
2012-06-15 11:20:00,42.05,42.06,41.98,41.98,71200.0,31.6294,31.6369,31.5768,31.5768,71200.0
2012-06-15 11:30:00,41.99,42.07,41.99,42.05,98300.0,31.5843,31.6445,31.5843,31.6294,98300.0
2012-06-15 11:40:00,42.05,42.05,41.98,41.99,91800.0,31.6294,31.6294,31.5768,31.5843,91800.0
2012-06-15 11:50:00,42.0,42.01,41.97,41.98,55800.0,31.5918,31.5993,31.5692,31.5768,55800.0
2012-06-15 12:00:00,41.97,42.03,41.97,42.02,74200.0,31.5692,31.6144,31.5692,31.6068,74200.0
2012-06-15 12:10:00,42.02,42.03,42.0,42.02,90400.0,31.6068,31.6144,31.5918,31.6068,90400.0
2012-06-15 12:20:00,42.03,42.03,42.0,42.02,41700.0,31.6144,31.6144,31.5918,31.6068,41700.0
2012-06-15 12:30:00,42.02,42.03,41.99,42.01,55700.0,31.6068,31.6144,31.5843,31.5993,55700.0
2012-06-15 12:40:00,42.01,42.06,42.01,42.06,70900.0,31.5993,31.6369,31.5993,31.6369,70900.0
2012-06-15 12:50:00,42.05,42.07,42.04,42.05,97900.0,31.6294,31.6445,31.6219,31.6294,97900.0
2012-06-15 13:00:00,42.06,42.1,42.05,42.09,49000.0,31.6369,31.667,31.6294,31.6595,49000.0
2012-06-15 13:10:00,42.09,42.12,42.08,42.09,67100.0,31.6595,31.6821,31.652,31.6595,67100.0
2012-06-15 13:20:00,42.09,42.09,42.03,42.06,47400.0,31.6595,31.6595,31.6144,31.6369,47400.0
2012-06-15 13:30:00,42.05,42.09,42.02,42.02,44800.0,31.6294,31.6595,31.6068,31.6068,44800.0
2012-06-15 13:40:00,42.02,42.02,41.96,42.01,73600.0,31.6068,31.6068,31.5617,31.5993,73600.0
2012-06-15 13:50:00,42.02,42.03,41.97,41.98,79600.0,31.6068,31.6144,31.5692,31.5768,79600.0
2012-06-15 14:00:00,41.98,41.99,41.97,41.99,35300.0,31.5768,31.5843,31.5692,31.5843,35300.0
2012-06-15 14:10:00,41.99,41.99,41.95,41.95,51300.0,31.5843,31.5843,31.5542,31.5542,51300.0
2012-06-15 14:20:00,41.96,41.99,41.94,41.97,84600.0,31.5617,31.5843,31.5467,31.5692,84600.0
2012-06-15 14:30:00,41.97,41.99,41.95,41.98,62700.0,31.5692,31.5843,31.5542,31.5768,62700.0
2012-06-15 14:40:00,41.98,42.0,41.96,41.99,92100.0,31.5768,31.5918,31.5617,31.5843,92100.0
2012-06-15 14:50:00,41.98,42.0,41.96,41.96,90400.0,31.5768,31.5918,31.5617,31.5617,90400.0
2012-06-15 15:00:00,41.96,42.01,41.96,42.0,72700.0,31.5617,31.5993,31.5617,31.5918,72700.0
2012-06-15 15:10:00,42.0,42.01,41.99,42.01,85100.0,31.5918,31.5993,31.5843,31.5993,85100.0
2012-06-15 15:20:00,42.0,42.01,41.96,41.98,94000.0,31.5918,31.5993,31.5617,31.5768,94000.0
2012-06-15 15:30:00,41.98,42.0,41.96,41.98,108500.0,31.5768,31.5918,31.5617,31.5768,108500.0
2012-06-15 15:40:00,41.97,42.0,41.94,42.0,220000.0,31.5692,31.5918,31.5467,31.5918,220000.0
2012-06-15 15:50:00,42.0,42.0,41.96,41.97,649400.0,31.5918,31.5918,31.5617,31.5692,649400.0
2012-06-18 09:30:00,41.78,42.03,41.78,42.0,158000.0,31.4263,31.6144,31.4263,31.5918,158000.0
2012-06-18 09:40:00,42.0,42.03,41.87,41.88,111000.0,31.5918,31.6144,31.494,31.5015,111000.0
2012-06-18 09:50:00,41.88,41.94,41.86,41.93,93100.0,31.5015,31.5467,31.4865,31.5391,93100.0
2012-06-18 10:00:00,41.92,41.99,41.92,41.95,59100.0,31.5316,31.5843,31.5316,31.5542,59100.0
2012-06-18 10:10:00,41.96,42.02,41.92,42.01,50200.0,31.5617,31.6068,31.5316,31.5993,50200.0
2012-06-18 10:20:00,42.01,42.01,41.95,41.99,58200.0,31.5993,31.5993,31.5542,31.5843,58200.0
2012-06-18 10:30:00,41.99,41.99,41.95,41.98,114100.0,31.5843,31.5843,31.5542,31.5768,114100.0
2012-06-18 10:40:00,41.99,42.05,41.96,42.05,108900.0,31.5843,31.6294,31.5617,31.6294,108900.0
2012-06-18 10:50:00,42.04,42.05,41.92,41.93,65700.0,31.6219,31.6294,31.5316,31.5391,65700.0
2012-06-18 11:00:00,41.94,41.98,41.93,41.94,122800.0,31.5467,31.5768,31.5391,31.5467,122800.0
2012-06-18 11:10:00,41.94,41.97,41.89,41.92,65600.0,31.5467,31.5692,31.5091,31.5316,65600.0
2012-06-18 11:20:00,41.92,42.01,41.91,42.0,95500.0,31.5316,31.5993,31.5241,31.5918,95500.0
2012-06-18 11:30:00,42.0,42.01,41.94,41.95,121700.0,31.5918,31.5993,31.5467,31.5542,121700.0
2012-06-18 11:40:00,41.94,41.98,41.93,41.94,50400.0,31.5467,31.5768,31.5391,31.5467,50400.0
2012-06-18 11:50:00,41.94,42.0,41.9,42.0,43200.0,31.5467,31.5918,31.5166,31.5918,43200.0
2012-06-18 12:00:00,42.0,42.01,41.94,41.95,70500.0,31.5918,31.5993,31.5467,31.5542,70500.0
2012-06-18 12:10:00,41.96,42.0,41.95,42.0,24600.0,31.5617,31.5918,31.5542,31.5918,24600.0
2012-06-18 12:20:00,42.0,42.0,41.94,41.94,25500.0,31.5918,31.5918,31.5467,31.5467,25500.0
2012-06-18 12:30:00,41.94,41.98,41.92,41.94,52500.0,31.5467,31.5768,31.5316,31.5467,52500.0
2012-06-18 12:40:00,41.94,41.96,41.93,41.94,35800.0,31.5467,31.5617,31.5391,31.5467,35800.0
2012-06-18 12:50:00,41.95,41.97,41.91,41.93,72400.0,31.5542,31.5692,31.5241,31.5391,72400.0
2012-06-18 13:00:00,41.93,41.95,41.91,41.93,42000.0,31.5391,31.5542,31.5241,31.5391,42000.0
2012-06-18 13:10:00,41.93,41.96,41.91,41.94,60000.0,31.5391,31.5617,31.5241,31.5467,60000.0
2012-06-18 13:20:00,41.94,41.96,41.92,41.93,54500.0,31.5467,31.5617,31.5316,31.5391,54500.0
2012-06-18 13:30:00,41.94,41.97,41.93,41.94,51300.0,31.5467,31.5692,31.5391,31.5467,51300.0
2012-06-18 13:40:00,41.95,41.97,41.92,41.92,61700.0,31.5542,31.5692,31.5316,31.5316,61700.0
2012-06-18 13:50:00,41.92,41.96,41.92,41.96,39400.0,31.5316,31.5617,31.5316,31.5617,39400.0
2012-06-18 14:00:00,41.96,41.98,41.96,41.97,45800.0,31.5617,31.5768,31.5617,31.5692,45800.0
2012-06-18 14:10:00,41.98,42.02,41.97,42.0,102500.0,31.5768,31.6068,31.5692,31.5918,102500.0
2012-06-18 14:20:00,42.0,42.02,41.97,41.99,98000.0,31.5918,31.6068,31.5692,31.5843,98000.0
2012-06-18 14:30:00,41.98,42.08,41.97,42.05,125000.0,31.5768,31.652,31.5692,31.6294,125000.0
2012-06-18 14:40:00,42.06,42.07,42.02,42.02,53000.0,31.6369,31.6445,31.6068,31.6068,53000.0
2012-06-18 14:50:00,42.03,42.03,41.98,42.01,81900.0,31.6144,31.6144,31.5768,31.5993,81900.0
2012-06-18 15:00:00,42.01,42.04,42.0,42.01,71200.0,31.5993,31.6219,31.5918,31.5993,71200.0
2012-06-18 15:10:00,42.02,42.02,41.95,41.99,67500.0,31.6068,31.6068,31.5542,31.5843,67500.0
2012-06-18 15:20:00,41.98,42.04,41.96,42.04,76900.0,31.5768,31.6219,31.5617,31.6219,76900.0
2012-06-18 15:30:00,42.04,42.06,42.01,42.04,92300.0,31.6219,31.6369,31.5993,31.6219,92300.0
2012-06-18 15:40:00,42.05,42.09,42.03,42.07,148000.0,31.6294,31.6595,31.6144,31.6445,148000.0
2012-06-18 15:50:00,42.07,42.08,42.03,42.05,471600.0,31.6445,31.652,31.6144,31.6294,471600.0
2012-06-19 09:30:00,42.28,42.45,42.16,42.28,190400.0,31.8024,31.9303,31.7121,31.8024,190400.0
2012-06-19 09:40:00,42.29,42.34,42.21,42.26,188200.0,31.8099,31.8475,31.7498,31.7874,188200.0
2012-06-19 09:50:00,42.26,42.29,42.22,42.26,101800.0,31.7874,31.8099,31.7573,31.7874,101800.0
2012-06-19 10:00:00,42.27,42.3,42.25,42.25,73500.0,31.7949,31.8175,31.7798,31.7798,73500.0
2012-06-19 10:10:00,42.26,42.34,42.25,42.32,156400.0,31.7874,31.8475,31.7798,31.8325,156400.0
2012-06-19 10:20:00,42.32,42.38,42.3,42.38,197100.0,31.8325,31.8776,31.8175,31.8776,197100.0
2012-06-19 10:30:00,42.38,42.41,42.35,42.39,125900.0,31.8776,31.9002,31.8551,31.8852,125900.0
2012-06-19 10:40:00,42.39,42.4,42.3,42.38,225900.0,31.8852,31.8927,31.8175,31.8776,225900.0
2012-06-19 10:50:00,42.38,42.46,42.38,42.46,157400.0,31.8776,31.9378,31.8776,31.9378,157400.0
2012-06-19 11:00:00,42.46,42.47,42.35,42.37,105300.0,31.9378,31.9453,31.8551,31.8701,105300.0
2012-06-19 11:10:00,42.37,42.4,42.28,42.28,85400.0,31.8701,31.8927,31.8024,31.8024,85400.0
2012-06-19 11:20:00,42.29,42.32,42.27,42.31,50900.0,31.8099,31.8325,31.7949,31.825,50900.0
2012-06-19 11:30:00,42.31,42.32,42.27,42.29,49400.0,31.825,31.8325,31.7949,31.8099,49400.0
2012-06-19 11:40:00,42.28,42.35,42.27,42.34,51200.0,31.8024,31.8551,31.7949,31.8475,51200.0
2012-06-19 11:50:00,42.35,42.36,42.32,42.33,47300.0,31.8551,31.8626,31.8325,31.84,47300.0
2012-06-19 12:00:00,42.34,42.34,42.31,42.32,72700.0,31.8475,31.8475,31.825,31.8325,72700.0
2012-06-19 12:10:00,42.32,42.34,42.31,42.32,42800.0,31.8325,31.8475,31.825,31.8325,42800.0
2012-06-19 12:20:00,42.32,42.34,42.3,42.33,62000.0,31.8325,31.8475,31.8175,31.84,62000.0
2012-06-19 12:30:00,42.34,42.34,42.32,42.33,19100.0,31.8475,31.8475,31.8325,31.84,19100.0
2012-06-19 12:40:00,42.32,42.34,42.31,42.32,36400.0,31.8325,31.8475,31.825,31.8325,36400.0
2012-06-19 12:50:00,42.32,42.33,42.31,42.33,39000.0,31.8325,31.84,31.825,31.84,39000.0
2012-06-19 13:00:00,42.32,42.33,42.31,42.33,34100.0,31.8325,31.84,31.825,31.84,34100.0
2012-06-19 13:10:00,42.33,42.35,42.32,42.35,31200.0,31.84,31.8551,31.8325,31.8551,31200.0
2012-06-19 13:20:00,42.35,42.36,42.34,42.35,64700.0,31.8551,31.8626,31.8475,31.8551,64700.0
2012-06-19 13:30:00,42.35,42.36,42.34,42.35,111800.0,31.8551,31.8626,31.8475,31.8551,111800.0
2012-06-19 13:40:00,42.35,42.36,42.32,42.33,59400.0,31.8551,31.8626,31.8325,31.84,59400.0
2012-06-19 13:50:00,42.34,42.35,42.32,42.34,71800.0,31.8475,31.8551,31.8325,31.8475,71800.0
2012-06-19 14:00:00,42.34,42.35,42.33,42.33,59500.0,31.8475,31.8551,31.84,31.84,59500.0
2012-06-19 14:10:00,42.34,42.34,42.31,42.33,112700.0,31.8475,31.8475,31.825,31.84,112700.0
2012-06-19 14:20:00,42.34,42.34,42.31,42.33,39600.0,31.8475,31.8475,31.825,31.84,39600.0
2012-06-19 14:30:00,42.34,42.34,42.26,42.3,82400.0,31.8475,31.8475,31.7874,31.8175,82400.0
2012-06-19 14:40:00,42.29,42.33,42.28,42.29,58300.0,31.8099,31.84,31.8024,31.8099,58300.0
2012-06-19 14:50:00,42.3,42.36,42.3,42.35,74000.0,31.8175,31.8626,31.8175,31.8551,74000.0
2012-06-19 15:00:00,42.36,42.36,42.28,42.32,118600.0,31.8626,31.8626,31.8024,31.8325,118600.0
2012-06-19 15:10:00,42.32,42.35,42.27,42.35,69800.0,31.8325,31.8551,31.7949,31.8551,69800.0
2012-06-19 15:20:00,42.34,42.36,42.3,42.3,67400.0,31.8475,31.8626,31.8175,31.8175,67400.0
2012-06-19 15:30:00,42.3,42.31,42.25,42.29,88400.0,31.8175,31.825,31.7798,31.8099,88400.0
2012-06-19 15:40:00,42.28,42.3,42.25,42.25,124300.0,31.8024,31.8175,31.7798,31.7798,124300.0
2012-06-19 15:50:00,42.25,42.3,42.25,42.28,318700.0,31.7798,31.8175,31.7798,31.8024,318700.0
2012-06-20 09:30:00,42.23,42.27,42.15,42.18,123100.0,31.7648,31.7949,31.7046,31.7272,123100.0
2012-06-20 09:40:00,42.17,42.17,42.03,42.05,81400.0,31.7197,31.7197,31.6144,31.6294,81400.0
2012-06-20 09:50:00,42.05,42.06,41.97,41.99,119700.0,31.6294,31.6369,31.5692,31.5843,119700.0
2012-06-20 10:00:00,41.98,42.0,41.95,41.97,56300.0,31.5768,31.5918,31.5542,31.5692,56300.0
2012-06-20 10:10:00,41.98,42.03,41.97,41.99,70600.0,31.5768,31.6144,31.5692,31.5843,70600.0
2012-06-20 10:20:00,41.99,42.01,41.95,41.97,80900.0,31.5843,31.5993,31.5542,31.5692,80900.0
2012-06-20 10:30:00,41.96,42.05,41.95,42.01,64600.0,31.5617,31.6294,31.5542,31.5993,64600.0
2012-06-20 10:40:00,42.01,42.1,42.0,42.09,45600.0,31.5993,31.667,31.5918,31.6595,45600.0
2012-06-20 10:50:00,42.08,42.09,42.04,42.06,33300.0,31.652,31.6595,31.6219,31.6369,33300.0
2012-06-20 11:00:00,42.06,42.09,42.02,42.02,51600.0,31.6369,31.6595,31.6068,31.6068,51600.0
2012-06-20 11:10:00,42.03,42.07,42.03,42.05,49500.0,31.6144,31.6445,31.6144,31.6294,49500.0
2012-06-20 11:20:00,42.05,42.05,42.02,42.03,38100.0,31.6294,31.6294,31.6068,31.6144,38100.0
2012-06-20 11:30:00,42.03,42.07,42.03,42.06,45300.0,31.6144,31.6445,31.6144,31.6369,45300.0
2012-06-20 11:40:00,42.05,42.09,42.03,42.05,42500.0,31.6294,31.6595,31.6144,31.6294,42500.0
2012-06-20 11:50:00,42.06,42.07,42.03,42.03,24900.0,31.6369,31.6445,31.6144,31.6144,24900.0
2012-06-20 12:00:00,42.03,42.08,42.03,42.04,50000.0,31.6144,31.652,31.6144,31.6219,50000.0
2012-06-20 12:10:00,42.04,42.09,42.04,42.08,33000.0,31.6219,31.6595,31.6219,31.652,33000.0
2012-06-20 12:20:00,42.08,42.09,42.01,42.05,34700.0,31.652,31.6595,31.5993,31.6294,34700.0
2012-06-20 12:30:00,42.07,42.12,41.9,41.95,213200.0,31.6445,31.6821,31.5166,31.5542,213200.0
2012-06-20 12:40:00,41.94,42.1,41.92,42.05,55300.0,31.5467,31.667,31.5316,31.6294,55300.0
2012-06-20 12:50:00,42.04,42.11,42.02,42.09,51700.0,31.6219,31.6745,31.6068,31.6595,51700.0
2012-06-20 13:00:00,42.1,42.24,42.08,42.22,79500.0,31.667,31.7723,31.652,31.7573,79500.0
2012-06-20 13:10:00,42.22,42.22,42.15,42.15,46400.0,31.7573,31.7573,31.7046,31.7046,46400.0
2012-06-20 13:20:00,42.16,42.22,42.16,42.19,39400.0,31.7121,31.7573,31.7121,31.7347,39400.0
2012-06-20 13:30:00,42.19,42.22,42.14,42.17,43300.0,31.7347,31.7573,31.6971,31.7197,43300.0
2012-06-20 13:40:00,42.16,42.18,42.13,42.16,39200.0,31.7121,31.7272,31.6896,31.7121,39200.0
2012-06-20 13:50:00,42.15,42.18,42.12,42.18,82000.0,31.7046,31.7272,31.6821,31.7272,82000.0
2012-06-20 14:00:00,42.18,42.19,42.13,42.18,51200.0,31.7272,31.7347,31.6896,31.7272,51200.0
2012-06-20 14:10:00,42.17,42.22,42.13,42.13,74300.0,31.7197,31.7573,31.6896,31.6896,74300.0
2012-06-20 14:20:00,42.13,42.14,42.04,42.06,71800.0,31.6896,31.6971,31.6219,31.6369,71800.0
2012-06-20 14:30:00,42.06,42.09,42.04,42.06,79500.0,31.6369,31.6595,31.6219,31.6369,79500.0
2012-06-20 14:40:00,42.05,42.05,41.93,41.97,99800.0,31.6294,31.6294,31.5391,31.5692,99800.0
2012-06-20 14:50:00,41.97,41.98,41.94,41.96,40700.0,31.5692,31.5768,31.5467,31.5617,40700.0
2012-06-20 15:00:00,41.97,41.98,41.94,41.95,77000.0,31.5692,31.5768,31.5467,31.5542,77000.0
2012-06-20 15:10:00,41.95,41.95,41.89,41.9,84600.0,31.5542,31.5542,31.5091,31.5166,84600.0
2012-06-20 15:20:00,41.9,41.99,41.89,41.99,117600.0,31.5166,31.5843,31.5091,31.5843,117600.0
2012-06-20 15:30:00,41.99,42.02,41.96,41.98,130600.0,31.5843,31.6068,31.5617,31.5768,130600.0
2012-06-20 15:40:00,41.98,42.06,41.96,42.04,154000.0,31.5768,31.6369,31.5617,31.6219,154000.0
2012-06-20 15:50:00,42.04,42.06,42.02,42.05,322700.0,31.6219,31.6369,31.6068,31.6294,322700.0
2012-06-21 09:30:00,42.22,42.29,42.16,42.21,148500.0,31.7573,31.8099,31.7121,31.7498,148500.0
2012-06-21 09:40:00,42.22,42.34,42.21,42.34,65800.0,31.7573,31.8475,31.7498,31.8475,65800.0
2012-06-21 09:50:00,42.33,42.38,42.28,42.35,83000.0,31.84,31.8776,31.8024,31.8551,83000.0
2012-06-21 10:00:00,42.34,42.34,42.25,42.31,98900.0,31.8475,31.8475,31.7798,31.825,98900.0
2012-06-21 10:10:00,42.31,42.34,42.26,42.3,99100.0,31.825,31.8475,31.7874,31.8175,99100.0
2012-06-21 10:20:00,42.3,42.31,42.24,42.28,67900.0,31.8175,31.825,31.7723,31.8024,67900.0
2012-06-21 10:30:00,42.28,42.3,42.26,42.27,63400.0,31.8024,31.8175,31.7874,31.7949,63400.0
2012-06-21 10:40:00,42.28,42.32,42.25,42.25,79500.0,31.8024,31.8325,31.7798,31.7798,79500.0
2012-06-21 10:50:00,42.25,42.29,42.22,42.27,92300.0,31.7798,31.8099,31.7573,31.7949,92300.0
2012-06-21 11:00:00,42.26,42.27,42.18,42.18,74400.0,31.7874,31.7949,31.7272,31.7272,74400.0
2012-06-21 11:10:00,42.17,42.18,42.11,42.17,120300.0,31.7197,31.7272,31.6745,31.7197,120300.0
2012-06-21 11:20:00,42.17,42.19,42.13,42.19,52500.0,31.7197,31.7347,31.6896,31.7347,52500.0
2012-06-21 11:30:00,42.19,42.21,42.16,42.19,46000.0,31.7347,31.7498,31.7121,31.7347,46000.0
2012-06-21 11:40:00,42.19,42.2,42.16,42.2,44100.0,31.7347,31.7422,31.7121,31.7422,44100.0
2012-06-21 11:50:00,42.19,42.27,42.19,42.26,58000.0,31.7347,31.7949,31.7347,31.7874,58000.0
2012-06-21 12:00:00,42.25,42.26,42.18,42.21,41600.0,31.7798,31.7874,31.7272,31.7498,41600.0
2012-06-21 12:10:00,42.2,42.2,42.13,42.15,61700.0,31.7422,31.7422,31.6896,31.7046,61700.0
2012-06-21 12:20:00,42.15,42.16,42.0,42.02,70100.0,31.7046,31.7121,31.5918,31.6068,70100.0
2012-06-21 12:30:00,42.02,42.04,42.0,42.02,71200.0,31.6068,31.6219,31.5918,31.6068,71200.0
2012-06-21 12:40:00,42.02,42.05,41.99,42.03,47300.0,31.6068,31.6294,31.5843,31.6144,47300.0
2012-06-21 12:50:00,42.04,42.04,41.99,42.01,31500.0,31.6219,31.6219,31.5843,31.5993,31500.0
2012-06-21 13:00:00,42.0,42.04,41.98,42.03,137000.0,31.5918,31.6219,31.5768,31.6144,137000.0
2012-06-21 13:10:00,42.03,42.04,42.01,42.01,94000.0,31.6144,31.6219,31.5993,31.5993,94000.0
2012-06-21 13:20:00,42.0,42.04,42.0,42.02,60900.0,31.5918,31.6219,31.5918,31.6068,60900.0
2012-06-21 13:30:00,42.01,42.02,42.01,42.02,67600.0,31.5993,31.6068,31.5993,31.6068,67600.0
2012-06-21 13:40:00,42.01,42.02,41.97,41.98,61600.0,31.5993,31.6068,31.5692,31.5768,61600.0
2012-06-21 13:50:00,41.97,41.98,41.93,41.93,42100.0,31.5692,31.5768,31.5391,31.5391,42100.0
2012-06-21 14:00:00,41.93,41.94,41.87,41.88,87500.0,31.5391,31.5467,31.494,31.5015,87500.0
2012-06-21 14:10:00,41.88,41.89,41.86,41.86,76600.0,31.5015,31.5091,31.4865,31.4865,76600.0
2012-06-21 14:20:00,41.86,41.87,41.82,41.84,75800.0,31.4865,31.494,31.4564,31.4715,75800.0
2012-06-21 14:30:00,41.84,41.87,41.83,41.87,49500.0,31.4715,31.494,31.4639,31.494,49500.0
2012-06-21 14:40:00,41.86,41.93,41.81,41.81,278800.0,31.4865,31.5391,31.4489,31.4489,278800.0
2012-06-21 14:50:00,41.81,41.83,41.77,41.8,87100.0,31.4489,31.4639,31.4188,31.4414,87100.0
2012-06-21 15:00:00,41.8,41.81,41.77,41.79,110100.0,31.4414,31.4489,31.4188,31.4338,110100.0
2012-06-21 15:10:00,41.78,41.81,41.77,41.78,138900.0,31.4263,31.4489,31.4188,31.4263,138900.0
2012-06-21 15:20:00,41.77,41.83,41.74,41.82,121300.0,31.4188,31.4639,31.3962,31.4564,121300.0
2012-06-21 15:30:00,41.83,41.87,41.77,41.79,185500.0,31.4639,31.494,31.4188,31.4338,185500.0
2012-06-21 15:40:00,41.79,41.81,41.72,41.74,181300.0,31.4338,31.4489,31.3812,31.3962,181300.0
2012-06-21 15:50:00,41.73,41.77,41.71,41.74,525300.0,31.3887,31.4188,31.3737,31.3962,525300.0
2012-06-22 09:30:00,41.96,42.02,41.88,41.96,156700.0,31.5617,31.6068,31.5015,31.5617,156700.0
2012-06-22 09:40:00,41.96,41.96,41.87,41.89,88200.0,31.5617,31.5617,31.494,31.5091,88200.0
2012-06-22 09:50:00,41.9,41.93,41.82,41.83,90100.0,31.5166,31.5391,31.4564,31.4639,90100.0
2012-06-22 10:00:00,41.83,41.91,41.83,41.87,130600.0,31.4639,31.5241,31.4639,31.494,130600.0
2012-06-22 10:10:00,41.88,41.94,41.87,41.92,118000.0,31.5015,31.5467,31.494,31.5316,118000.0
2012-06-22 10:20:00,41.92,41.93,41.85,41.86,94700.0,31.5316,31.5391,31.479,31.4865,94700.0
2012-06-22 10:30:00,41.86,41.89,41.83,41.88,75200.0,31.4865,31.5091,31.4639,31.5015,75200.0
2012-06-22 10:40:00,41.88,41.91,41.88,41.9,74900.0,31.5015,31.5241,31.5015,31.5166,74900.0
2012-06-22 10:50:00,41.9,41.98,41.87,41.97,78300.0,31.5166,31.5768,31.494,31.5692,78300.0
2012-06-22 11:00:00,41.98,41.98,41.91,41.92,119700.0,31.5768,31.5768,31.5241,31.5316,119700.0
2012-06-22 11:10:00,41.92,41.93,41.9,41.93,53900.0,31.5316,31.5391,31.5166,31.5391,53900.0
2012-06-22 11:20:00,41.94,41.95,41.89,41.9,43600.0,31.5467,31.5542,31.5091,31.5166,43600.0
2012-06-22 11:30:00,41.9,41.9,41.86,41.86,60200.0,31.5166,31.5166,31.4865,31.4865,60200.0
2012-06-22 11:40:00,41.87,41.94,41.87,41.92,83900.0,31.494,31.5467,31.494,31.5316,83900.0
2012-06-22 11:50:00,41.92,41.92,41.87,41.92,69800.0,31.5316,31.5316,31.494,31.5316,69800.0
2012-06-22 12:00:00,41.92,41.94,41.91,41.92,39200.0,31.5316,31.5467,31.5241,31.5316,39200.0
2012-06-22 12:10:00,41.92,41.98,41.91,41.94,60600.0,31.5316,31.5768,31.5241,31.5467,60600.0
2012-06-22 12:20:00,41.95,41.95,41.87,41.87,51900.0,31.5542,31.5542,31.494,31.494,51900.0
2012-06-22 12:30:00,41.88,41.9,41.86,41.86,56500.0,31.5015,31.5166,31.4865,31.4865,56500.0
2012-06-22 12:40:00,41.87,41.91,41.86,41.88,68400.0,31.494,31.5241,31.4865,31.5015,68400.0
2012-06-22 12:50:00,41.89,41.93,41.88,41.93,67600.0,31.5091,31.5391,31.5015,31.5391,67600.0
2012-06-22 13:00:00,41.93,41.93,41.89,41.91,84500.0,31.5391,31.5391,31.5091,31.5241,84500.0
2012-06-22 13:10:00,41.92,41.97,41.92,41.96,61100.0,31.5316,31.5692,31.5316,31.5617,61100.0
2012-06-22 13:20:00,41.95,41.97,41.94,41.95,42800.0,31.5542,31.5692,31.5467,31.5542,42800.0
2012-06-22 13:30:00,41.96,41.99,41.94,41.98,50900.0,31.5617,31.5843,31.5467,31.5768,50900.0
2012-06-22 13:40:00,41.98,42.0,41.98,42.0,63200.0,31.5768,31.5918,31.5768,31.5918,63200.0
2012-06-22 13:50:00,41.99,42.03,41.98,42.02,63100.0,31.5843,31.6144,31.5768,31.6068,63100.0
2012-06-22 14:00:00,42.02,42.07,42.02,42.02,70000.0,31.6068,31.6445,31.6068,31.6068,70000.0
2012-06-22 14:10:00,42.02,42.02,41.99,41.99,46800.0,31.6068,31.6068,31.5843,31.5843,46800.0
2012-06-22 14:20:00,41.99,42.04,41.99,42.02,50400.0,31.5843,31.6219,31.5843,31.6068,50400.0
2012-06-22 14:30:00,42.02,42.06,42.02,42.06,36600.0,31.6068,31.6369,31.6068,31.6369,36600.0
2012-06-22 14:40:00,42.05,42.08,42.04,42.08,68300.0,31.6294,31.652,31.6219,31.652,68300.0
2012-06-22 14:50:00,42.08,42.12,42.07,42.11,72500.0,31.652,31.6821,31.6445,31.6745,72500.0
2012-06-22 15:00:00,42.11,42.11,42.04,42.05,57400.0,31.6745,31.6745,31.6219,31.6294,57400.0
2012-06-22 15:10:00,42.06,42.09,42.05,42.06,48300.0,31.6369,31.6595,31.6294,31.6369,48300.0
2012-06-22 15:20:00,42.05,42.07,42.03,42.04,45500.0,31.6294,31.6445,31.6144,31.6219,45500.0
2012-06-22 15:30:00,42.04,42.07,42.02,42.05,112700.0,31.6219,31.6445,31.6068,31.6294,112700.0
2012-06-22 15:40:00,42.05,42.14,42.04,42.09,265400.0,31.6294,31.6971,31.6219,31.6595,265400.0
2012-06-22 15:50:00,42.09,42.13,42.05,42.05,363100.0,31.6595,31.6896,31.6294,31.6294,363100.0
2012-06-25 09:30:00,41.8,41.8,41.57,41.58,216200.0,31.4414,31.4414,31.2684,31.2759,216200.0
2012-06-25 09:40:00,41.58,41.74,41.52,41.73,122500.0,31.2759,31.3962,31.2308,31.3887,122500.0
2012-06-25 09:50:00,41.73,41.79,41.72,41.77,107000.0,31.3887,31.4338,31.3812,31.4188,107000.0
2012-06-25 10:00:00,41.77,41.84,41.76,41.79,160900.0,31.4188,31.4715,31.4113,31.4338,160900.0
2012-06-25 10:10:00,41.79,41.81,41.68,41.74,103000.0,31.4338,31.4489,31.3511,31.3962,103000.0
2012-06-25 10:20:00,41.74,41.78,41.7,41.7,98200.0,31.3962,31.4263,31.3661,31.3661,98200.0
2012-06-25 10:30:00,41.7,41.73,41.63,41.63,62900.0,31.3661,31.3887,31.3135,31.3135,62900.0
2012-06-25 10:40:00,41.63,41.64,41.56,41.58,52200.0,31.3135,31.321,31.2608,31.2759,52200.0
2012-06-25 10:50:00,41.58,41.61,41.56,41.57,48200.0,31.2759,31.2984,31.2608,31.2684,48200.0
2012-06-25 11:00:00,41.57,41.58,41.52,41.55,70200.0,31.2684,31.2759,31.2308,31.2533,70200.0
2012-06-25 11:10:00,41.55,41.6,41.55,41.6,51600.0,31.2533,31.2909,31.2533,31.2909,51600.0
2012-06-25 11:20:00,41.6,41.6,41.56,41.58,57800.0,31.2909,31.2909,31.2608,31.2759,57800.0
2012-06-25 11:30:00,41.58,41.59,41.5,41.52,82700.0,31.2759,31.2834,31.2157,31.2308,82700.0
2012-06-25 11:40:00,41.52,41.53,41.5,41.53,57000.0,31.2308,31.2383,31.2157,31.2383,57000.0
2012-06-25 11:50:00,41.53,41.54,41.5,41.52,51100.0,31.2383,31.2458,31.2157,31.2308,51100.0
2012-06-25 12:00:00,41.51,41.55,41.5,41.52,55300.0,31.2232,31.2533,31.2157,31.2308,55300.0
2012-06-25 12:10:00,41.52,41.53,41.5,41.5,43000.0,31.2308,31.2383,31.2157,31.2157,43000.0
2012-06-25 12:20:00,41.51,41.53,41.5,41.51,21800.0,31.2232,31.2383,31.2157,31.2232,21800.0
2012-06-25 12:30:00,41.51,41.51,41.5,41.51,17700.0,31.2232,31.2232,31.2157,31.2232,17700.0
2012-06-25 12:40:00,41.51,41.53,41.5,41.53,42200.0,31.2232,31.2383,31.2157,31.2383,42200.0
2012-06-25 12:50:00,41.52,41.53,41.51,41.52,17100.0,31.2308,31.2383,31.2232,31.2308,17100.0
2012-06-25 13:00:00,41.51,41.53,41.5,41.52,40600.0,31.2232,31.2383,31.2157,31.2308,40600.0
2012-06-25 13:10:00,41.52,41.53,41.5,41.53,57200.0,31.2308,31.2383,31.2157,31.2383,57200.0
2012-06-25 13:20:00,41.53,41.55,41.52,41.54,33800.0,31.2383,31.2533,31.2308,31.2458,33800.0
2012-06-25 13:30:00,41.54,41.59,41.52,41.59,104100.0,31.2458,31.2834,31.2308,31.2834,104100.0
2012-06-25 13:40:00,41.59,41.59,41.55,41.55,42500.0,31.2834,31.2834,31.2533,31.2533,42500.0
2012-06-25 13:50:00,41.55,41.56,41.55,41.56,31500.0,31.2533,31.2608,31.2533,31.2608,31500.0
2012-06-25 14:00:00,41.56,41.57,41.55,41.55,47400.0,31.2608,31.2684,31.2533,31.2533,47400.0
2012-06-25 14:10:00,41.55,41.6,41.55,41.56,82300.0,31.2533,31.2909,31.2533,31.2608,82300.0
2012-06-25 14:20:00,41.57,41.57,41.52,41.52,65800.0,31.2684,31.2684,31.2308,31.2308,65800.0
2012-06-25 14:30:00,41.52,41.55,41.51,41.53,85200.0,31.2308,31.2533,31.2232,31.2383,85200.0
2012-06-25 14:40:00,41.53,41.53,41.5,41.5,45100.0,31.2383,31.2383,31.2157,31.2157,45100.0
2012-06-25 14:50:00,41.5,41.51,41.5,41.5,56400.0,31.2157,31.2232,31.2157,31.2157,56400.0
2012-06-25 15:00:00,41.5,41.51,41.5,41.51,144600.0,31.2157,31.2232,31.2157,31.2232,144600.0
2012-06-25 15:10:00,41.5,41.52,41.49,41.51,129700.0,31.2157,31.2308,31.2082,31.2232,129700.0
2012-06-25 15:20:00,41.51,41.52,41.5,41.5,119200.0,31.2232,31.2308,31.2157,31.2157,119200.0
2012-06-25 15:30:00,41.5,41.54,41.48,41.53,191900.0,31.2157,31.2458,31.2007,31.2383,191900.0
2012-06-25 15:40:00,41.52,41.55,41.52,41.55,204300.0,31.2308,31.2533,31.2308,31.2533,204300.0
2012-06-25 15:50:00,41.55,41.55,41.46,41.48,620800.0,31.2533,31.2533,31.1856,31.2007,620800.0
2012-06-26 09:30:00,41.43,41.72,41.43,41.71,189700.0,31.1631,31.3812,31.1631,31.3737,189700.0
2012-06-26 09:40:00,41.7,41.7,41.6,41.69,77000.0,31.3661,31.3661,31.2909,31.3586,77000.0
2012-06-26 09:50:00,41.69,41.73,41.68,41.73,98100.0,31.3586,31.3887,31.3511,31.3887,98100.0
2012-06-26 10:00:00,41.73,41.75,41.67,41.69,138100.0,31.3887,31.4038,31.3436,31.3586,138100.0
2012-06-26 10:10:00,41.69,41.7,41.64,41.67,78200.0,31.3586,31.3661,31.321,31.3436,78200.0
2012-06-26 10:20:00,41.67,41.7,41.61,41.61,57200.0,31.3436,31.3661,31.2984,31.2984,57200.0
2012-06-26 10:30:00,41.61,41.71,41.59,41.7,82700.0,31.2984,31.3737,31.2834,31.3661,82700.0
2012-06-26 10:40:00,41.7,41.7,41.63,41.67,57900.0,31.3661,31.3661,31.3135,31.3436,57900.0
2012-06-26 10:50:00,41.68,41.71,41.66,41.69,118200.0,31.3511,31.3737,31.3361,31.3586,118200.0
2012-06-26 11:00:00,41.69,41.71,41.6,41.61,178700.0,31.3586,31.3737,31.2909,31.2984,178700.0
2012-06-26 11:10:00,41.6,41.6,41.51,41.55,88400.0,31.2909,31.2909,31.2232,31.2533,88400.0
2012-06-26 11:20:00,41.55,41.6,41.53,41.59,53500.0,31.2533,31.2909,31.2383,31.2834,53500.0
2012-06-26 11:30:00,41.59,41.62,41.58,41.58,32300.0,31.2834,31.306,31.2759,31.2759,32300.0
2012-06-26 11:40:00,41.58,41.63,41.58,41.61,109000.0,31.2759,31.3135,31.2759,31.2984,109000.0
2012-06-26 11:50:00,41.6,41.63,41.59,41.6,76500.0,31.2909,31.3135,31.2834,31.2909,76500.0
2012-06-26 12:00:00,41.6,41.61,41.58,41.6,56000.0,31.2909,31.2984,31.2759,31.2909,56000.0
2012-06-26 12:10:00,41.6,41.65,41.6,41.65,61200.0,31.2909,31.3285,31.2909,31.3285,61200.0
2012-06-26 12:20:00,41.65,41.67,41.64,41.67,50700.0,31.3285,31.3436,31.321,31.3436,50700.0
2012-06-26 12:30:00,41.66,41.71,41.66,41.69,48900.0,31.3361,31.3737,31.3361,31.3586,48900.0
2012-06-26 12:40:00,41.69,41.71,41.68,41.69,109700.0,31.3586,31.3737,31.3511,31.3586,109700.0
2012-06-26 12:50:00,41.7,41.7,41.68,41.7,32600.0,31.3661,31.3661,31.3511,31.3661,32600.0
2012-06-26 13:00:00,41.69,41.7,41.67,41.68,38500.0,31.3586,31.3661,31.3436,31.3511,38500.0
2012-06-26 13:10:00,41.68,41.7,41.68,41.7,38200.0,31.3511,31.3661,31.3511,31.3661,38200.0
2012-06-26 13:20:00,41.7,41.7,41.69,41.69,28100.0,31.3661,31.3661,31.3586,31.3586,28100.0
2012-06-26 13:30:00,41.68,41.69,41.64,41.69,80000.0,31.3511,31.3586,31.321,31.3586,80000.0
2012-06-26 13:40:00,41.69,41.7,41.68,41.69,19900.0,31.3586,31.3661,31.3511,31.3586,19900.0
2012-06-26 13:50:00,41.69,41.71,41.68,41.69,49100.0,31.3586,31.3737,31.3511,31.3586,49100.0
2012-06-26 14:00:00,41.69,41.7,41.68,41.7,71200.0,31.3586,31.3661,31.3511,31.3661,71200.0
2012-06-26 14:10:00,41.7,41.71,41.68,41.7,61100.0,31.3661,31.3737,31.3511,31.3661,61100.0
2012-06-26 14:20:00,41.7,41.71,41.68,41.69,119300.0,31.3661,31.3737,31.3511,31.3586,119300.0
2012-06-26 14:30:00,41.68,41.69,41.65,41.66,80500.0,31.3511,31.3586,31.3285,31.3361,80500.0
2012-06-26 14:40:00,41.66,41.69,41.66,41.67,55700.0,31.3361,31.3586,31.3361,31.3436,55700.0
2012-06-26 14:50:00,41.67,41.68,41.59,41.66,104700.0,31.3436,31.3511,31.2834,31.3361,104700.0
2012-06-26 15:00:00,41.66,41.7,41.65,41.69,67400.0,31.3361,31.3661,31.3285,31.3586,67400.0
2012-06-26 15:10:00,41.69,41.7,41.67,41.69,61700.0,31.3586,31.3661,31.3436,31.3586,61700.0
2012-06-26 15:20:00,41.68,41.69,41.65,41.66,84100.0,31.3511,31.3586,31.3285,31.3361,84100.0
2012-06-26 15:30:00,41.66,41.69,41.65,41.68,123600.0,31.3361,31.3586,31.3285,31.3511,123600.0
2012-06-26 15:40:00,41.67,41.69,41.63,41.66,196800.0,31.3436,31.3586,31.3135,31.3361,196800.0
2012-06-26 15:50:00,41.65,41.66,41.57,41.57,421700.0,31.3285,31.3361,31.2684,31.2684,421700.0
2012-06-27 09:30:00,41.56,41.9,41.56,41.8,147800.0,31.2608,31.5166,31.2608,31.4414,147800.0
2012-06-27 09:40:00,41.8,41.84,41.74,41.76,64300.0,31.4414,31.4715,31.3962,31.4113,64300.0
2012-06-27 09:50:00,41.76,41.97,41.75,41.94,98300.0,31.4113,31.5692,31.4038,31.5467,98300.0
2012-06-27 10:00:00,41.94,42.02,41.9,42.02,174600.0,31.5467,31.6068,31.5166,31.6068,174600.0
2012-06-27 10:10:00,42.01,42.05,41.97,41.98,182100.0,31.5993,31.6294,31.5692,31.5768,182100.0
2012-06-27 10:20:00,41.99,42.0,41.94,42.0,110400.0,31.5843,31.5918,31.5467,31.5918,110400.0
2012-06-27 10:30:00,42.0,42.07,41.98,42.0,123500.0,31.5918,31.6445,31.5768,31.5918,123500.0
2012-06-27 10:40:00,42.0,42.04,41.95,42.04,77200.0,31.5918,31.6219,31.5542,31.6219,77200.0
2012-06-27 10:50:00,42.03,42.04,41.94,41.97,62500.0,31.6144,31.6219,31.5467,31.5692,62500.0
2012-06-27 11:00:00,41.97,42.01,41.97,42.01,80600.0,31.5692,31.5993,31.5692,31.5993,80600.0
2012-06-27 11:10:00,42.01,42.01,41.94,41.96,55200.0,31.5993,31.5993,31.5467,31.5617,55200.0
2012-06-27 11:20:00,41.96,41.98,41.94,41.94,189500.0,31.5617,31.5768,31.5467,31.5467,189500.0
2012-06-27 11:30:00,41.95,41.96,41.94,41.96,98200.0,31.5542,31.5617,31.5467,31.5617,98200.0
2012-06-27 11:40:00,41.95,41.99,41.94,41.98,95200.0,31.5542,31.5843,31.5467,31.5768,95200.0
2012-06-27 11:50:00,41.98,41.99,41.95,41.98,69700.0,31.5768,31.5843,31.5542,31.5768,69700.0
2012-06-27 12:00:00,41.97,41.99,41.95,41.95,70100.0,31.5692,31.5843,31.5542,31.5542,70100.0
2012-06-27 12:10:00,41.96,41.96,41.92,41.92,25300.0,31.5617,31.5617,31.5316,31.5316,25300.0
2012-06-27 12:20:00,41.93,41.99,41.92,41.97,67800.0,31.5391,31.5843,31.5316,31.5692,67800.0
2012-06-27 12:30:00,41.97,42.0,41.96,41.98,62000.0,31.5692,31.5918,31.5617,31.5768,62000.0
2012-06-27 12:40:00,41.98,42.02,41.98,41.99,39200.0,31.5768,31.6068,31.5768,31.5843,39200.0
2012-06-27 12:50:00,42.0,42.02,41.96,41.96,65000.0,31.5918,31.6068,31.5617,31.5617,65000.0
2012-06-27 13:00:00,41.96,41.98,41.95,41.97,53200.0,31.5617,31.5768,31.5542,31.5692,53200.0
2012-06-27 13:10:00,41.97,42.0,41.96,41.97,47800.0,31.5692,31.5918,31.5617,31.5692,47800.0
2012-06-27 13:20:00,41.98,41.98,41.95,41.95,61300.0,31.5768,31.5768,31.5542,31.5542,61300.0
2012-06-27 13:30:00,41.96,41.97,41.95,41.96,46500.0,31.5617,31.5692,31.5542,31.5617,46500.0
2012-06-27 13:40:00,41.96,42.0,41.95,41.99,81400.0,31.5617,31.5918,31.5542,31.5843,81400.0
2012-06-27 13:50:00,41.99,42.01,41.98,42.01,77100.0,31.5843,31.5993,31.5768,31.5993,77100.0
2012-06-27 14:00:00,42.01,42.03,42.01,42.01,46700.0,31.5993,31.6144,31.5993,31.5993,46700.0
2012-06-27 14:10:00,42.02,42.02,41.98,41.98,67600.0,31.6068,31.6068,31.5768,31.5768,67600.0
2012-06-27 14:20:00,41.98,41.99,41.95,41.97,69900.0,31.5768,31.5843,31.5542,31.5692,69900.0
2012-06-27 14:30:00,41.96,41.97,41.93,41.93,56400.0,31.5617,31.5692,31.5391,31.5391,56400.0
2012-06-27 14:40:00,41.93,41.95,41.92,41.93,77600.0,31.5391,31.5542,31.5316,31.5391,77600.0
2012-06-27 14:50:00,41.93,41.93,41.9,41.91,86600.0,31.5391,31.5391,31.5166,31.5241,86600.0
2012-06-27 15:00:00,41.91,41.93,41.9,41.91,71800.0,31.5241,31.5391,31.5166,31.5241,71800.0
2012-06-27 15:10:00,41.92,41.95,41.91,41.94,77200.0,31.5316,31.5542,31.5241,31.5467,77200.0
2012-06-27 15:20:00,41.94,41.99,41.93,41.96,103500.0,31.5467,31.5843,31.5391,31.5617,103500.0
2012-06-27 15:30:00,41.96,41.96,41.93,41.95,168500.0,31.5617,31.5617,31.5391,31.5542,168500.0
2012-06-27 15:40:00,41.95,41.97,41.91,41.91,218300.0,31.5542,31.5692,31.5241,31.5241,218300.0
2012-06-27 15:50:00,41.92,41.92,41.86,41.92,431300.0,31.5316,31.5316,31.4865,31.5316,431300.0
2012-06-28 09:30:00,41.96,41.99,41.82,41.92,229000.0,31.5617,31.5843,31.4564,31.5316,229000.0
2012-06-28 09:40:00,41.92,41.92,41.84,41.89,100300.0,31.5316,31.5316,31.4715,31.5091,100300.0
2012-06-28 09:50:00,41.89,41.92,41.85,41.9,94000.0,31.5091,31.5316,31.479,31.5166,94000.0
2012-06-28 10:00:00,41.9,41.94,41.79,41.83,86300.0,31.5166,31.5467,31.4338,31.4639,86300.0
2012-06-28 10:10:00,41.83,41.93,41.78,41.79,84600.0,31.4639,31.5391,31.4263,31.4338,84600.0
2012-06-28 10:20:00,41.79,41.8,41.68,41.7,137500.0,31.4338,31.4414,31.3511,31.3661,137500.0
2012-06-28 10:30:00,41.69,41.7,41.56,41.57,164400.0,31.3586,31.3661,31.2608,31.2684,164400.0
2012-06-28 10:40:00,41.57,41.57,41.5,41.52,112700.0,31.2684,31.2684,31.2157,31.2308,112700.0
2012-06-28 10:50:00,41.52,41.53,41.47,41.47,75900.0,31.2308,31.2383,31.1931,31.1931,75900.0
2012-06-28 11:00:00,41.47,41.47,41.41,41.47,167200.0,31.1931,31.1931,31.148,31.1931,167200.0
2012-06-28 11:10:00,41.47,41.48,41.44,41.46,67500.0,31.1931,31.2007,31.1706,31.1856,67500.0
2012-06-28 11:20:00,41.45,41.57,41.45,41.55,128200.0,31.1781,31.2684,31.1781,31.2533,128200.0
2012-06-28 11:30:00,41.55,41.6,41.55,41.58,59100.0,31.2533,31.2909,31.2533,31.2759,59100.0
2012-06-28 11:40:00,41.58,41.62,41.56,41.62,59500.0,31.2759,31.306,31.2608,31.306,59500.0
2012-06-28 11:50:00,41.61,41.62,41.59,41.61,36100.0,31.2984,31.306,31.2834,31.2984,36100.0
2012-06-28 12:00:00,41.61,41.67,41.61,41.66,86500.0,31.2984,31.3436,31.2984,31.3361,86500.0
2012-06-28 12:10:00,41.66,41.68,41.62,41.62,59800.0,31.3361,31.3511,31.306,31.306,59800.0
2012-06-28 12:20:00,41.63,41.69,41.62,41.66,73200.0,31.3135,31.3586,31.306,31.3361,73200.0
2012-06-28 12:30:00,41.67,41.71,41.67,41.7,84700.0,31.3436,31.3737,31.3436,31.3661,84700.0
2012-06-28 12:40:00,41.71,41.73,41.69,41.69,42400.0,31.3737,31.3887,31.3586,31.3586,42400.0
2012-06-28 12:50:00,41.69,41.73,41.69,41.71,21600.0,31.3586,31.3887,31.3586,31.3737,21600.0
2012-06-28 13:00:00,41.71,41.76,41.7,41.74,41000.0,31.3737,31.4113,31.3661,31.3962,41000.0
2012-06-28 13:10:00,41.74,41.76,41.72,41.73,58200.0,31.3962,31.4113,31.3812,31.3887,58200.0
2012-06-28 13:20:00,41.73,41.77,41.73,41.77,40600.0,31.3887,31.4188,31.3887,31.4188,40600.0
2012-06-28 13:30:00,41.76,41.77,41.73,41.73,55700.0,31.4113,31.4188,31.3887,31.3887,55700.0
2012-06-28 13:40:00,41.73,41.75,41.71,41.74,44500.0,31.3887,31.4038,31.3737,31.3962,44500.0
2012-06-28 13:50:00,41.73,41.76,41.71,41.75,38600.0,31.3887,31.4113,31.3737,31.4038,38600.0
2012-06-28 14:00:00,41.75,41.78,41.74,41.75,64700.0,31.4038,31.4263,31.3962,31.4038,64700.0
2012-06-28 14:10:00,41.74,41.75,41.66,41.67,57200.0,31.3962,31.4038,31.3361,31.3436,57200.0
2012-06-28 14:20:00,41.68,41.68,41.63,41.67,51200.0,31.3511,31.3511,31.3135,31.3436,51200.0
2012-06-28 14:30:00,41.67,41.72,41.66,41.71,81200.0,31.3436,31.3812,31.3361,31.3737,81200.0
2012-06-28 14:40:00,41.72,41.75,41.71,41.74,94600.0,31.3812,31.4038,31.3737,31.3962,94600.0
2012-06-28 14:50:00,41.74,41.77,41.74,41.77,102700.0,31.3962,31.4188,31.3962,31.4188,102700.0
2012-06-28 15:00:00,41.76,41.83,41.76,41.83,424200.0,31.4113,31.4639,31.4113,31.4639,424200.0
2012-06-28 15:10:00,41.83,41.87,41.83,41.85,224900.0,31.4639,31.494,31.4639,31.479,224900.0
2012-06-28 15:20:00,41.86,41.89,41.83,41.89,130200.0,31.4865,31.5091,31.4639,31.5091,130200.0
2012-06-28 15:30:00,41.89,42.11,41.89,42.06,344300.0,31.5091,31.6745,31.5091,31.6369,344300.0
2012-06-28 15:40:00,42.07,42.13,42.0,42.08,327600.0,31.6445,31.6896,31.5918,31.652,327600.0
2012-06-28 15:50:00,42.09,42.14,42.04,42.09,512700.0,31.6595,31.6971,31.6219,31.6595,512700.0
2012-06-29 09:30:00,42.4,42.6,42.4,42.59,237900.0,31.8927,32.0431,31.8927,32.0356,237900.0
2012-06-29 09:40:00,42.59,42.68,42.57,42.68,194400.0,32.0356,32.1033,32.0205,32.1033,194400.0
2012-06-29 09:50:00,42.68,42.8,42.67,42.75,161100.0,32.1033,32.1935,32.0958,32.1559,161100.0
2012-06-29 10:00:00,42.76,42.85,42.75,42.79,173000.0,32.1635,32.2312,32.1559,32.186,173000.0
2012-06-29 10:10:00,42.79,42.8,42.75,42.8,139400.0,32.186,32.1935,32.1559,32.1935,139400.0
2012-06-29 10:20:00,42.8,42.85,42.77,42.8,103800.0,32.1935,32.2312,32.171,32.1935,103800.0
2012-06-29 10:30:00,42.8,42.82,42.78,42.8,113900.0,32.1935,32.2086,32.1785,32.1935,113900.0
2012-06-29 10:40:00,42.8,42.8,42.72,42.72,113100.0,32.1935,32.1935,32.1334,32.1334,113100.0
2012-06-29 10:50:00,42.73,42.77,42.7,42.72,143200.0,32.1409,32.171,32.1183,32.1334,143200.0
2012-06-29 11:00:00,42.72,42.77,42.7,42.75,123000.0,32.1334,32.171,32.1183,32.1559,123000.0
2012-06-29 11:10:00,42.75,42.75,42.66,42.67,150200.0,32.1559,32.1559,32.0882,32.0958,150200.0
2012-06-29 11:20:00,42.67,42.7,42.66,42.68,106300.0,32.0958,32.1183,32.0882,32.1033,106300.0
2012-06-29 11:30:00,42.69,42.71,42.68,42.7,75000.0,32.1108,32.1259,32.1033,32.1183,75000.0
2012-06-29 11:40:00,42.7,42.72,42.65,42.66,131500.0,32.1183,32.1334,32.0807,32.0882,131500.0
2012-06-29 11:50:00,42.66,42.67,42.63,42.65,77200.0,32.0882,32.0958,32.0657,32.0807,77200.0
2012-06-29 12:00:00,42.65,42.69,42.65,42.67,75200.0,32.0807,32.1108,32.0807,32.0958,75200.0
2012-06-29 12:10:00,42.67,42.67,42.65,42.66,34700.0,32.0958,32.0958,32.0807,32.0882,34700.0
2012-06-29 12:20:00,42.66,42.66,42.63,42.64,52600.0,32.0882,32.0882,32.0657,32.0732,52600.0
2012-06-29 12:30:00,42.63,42.64,42.55,42.57,73200.0,32.0657,32.0732,32.0055,32.0205,73200.0
2012-06-29 12:40:00,42.57,42.63,42.56,42.61,49000.0,32.0205,32.0657,32.013,32.0506,49000.0
2012-06-29 12:50:00,42.6,42.63,42.6,42.61,45000.0,32.0431,32.0657,32.0431,32.0506,45000.0
2012-06-29 13:00:00,42.6,42.63,42.6,42.61,48200.0,32.0431,32.0657,32.0431,32.0506,48200.0
2012-06-29 13:10:00,42.62,43.61,42.59,42.63,40400.0,32.0582,32.8028,32.0356,32.0657,40400.0
2012-06-29 13:20:00,42.62,42.66,42.61,42.66,35600.0,32.0582,32.0882,32.0506,32.0882,35600.0
2012-06-29 13:30:00,42.65,42.66,42.64,42.64,71700.0,32.0807,32.0882,32.0732,32.0732,71700.0
2012-06-29 13:40:00,42.65,42.66,42.63,42.66,76000.0,32.0807,32.0882,32.0657,32.0882,76000.0
2012-06-29 13:50:00,42.65,42.67,42.65,42.67,60200.0,32.0807,32.0958,32.0807,32.0958,60200.0
2012-06-29 14:00:00,42.67,42.67,42.65,42.66,35400.0,32.0958,32.0958,32.0807,32.0882,35400.0
2012-06-29 14:10:00,42.66,42.7,42.66,42.7,87300.0,32.0882,32.1183,32.0882,32.1183,87300.0
2012-06-29 14:20:00,42.7,42.72,42.68,42.72,90500.0,32.1183,32.1334,32.1033,32.1334,90500.0
2012-06-29 14:30:00,42.72,42.74,42.71,42.72,61400.0,32.1334,32.1484,32.1259,32.1334,61400.0
2012-06-29 14:40:00,42.73,42.75,42.72,42.73,68600.0,32.1409,32.1559,32.1334,32.1409,68600.0
2012-06-29 14:50:00,42.73,42.75,42.69,42.75,118900.0,32.1409,32.1559,32.1108,32.1559,118900.0
2012-06-29 15:00:00,42.75,42.76,42.71,42.75,78900.0,32.1559,32.1635,32.1259,32.1559,78900.0
2012-06-29 15:10:00,42.75,42.79,42.73,42.78,172000.0,32.1559,32.186,32.1409,32.1785,172000.0
2012-06-29 15:20:00,42.78,42.8,42.76,42.78,137600.0,32.1785,32.1935,32.1635,32.1785,137600.0
2012-06-29 15:30:00,42.78,42.8,42.72,42.78,215000.0,32.1785,32.1935,32.1334,32.1785,215000.0
2012-06-29 15:40:00,42.79,42.82,42.77,42.82,299000.0,32.186,32.2086,32.171,32.2086,299000.0
2012-06-29 15:50:00,42.81,42.91,42.8,42.91,701500.0,32.2011,32.2763,32.1935,32.2763,701500.0
2012-07-02 09:30:00,43.06,43.19,42.87,42.94,168500.0,32.3891,32.4869,32.2462,32.2989,168500.0
2012-07-02 09:40:00,42.94,43.14,42.94,43.14,65800.0,32.2989,32.4493,32.2989,32.4493,65800.0
2012-07-02 09:50:00,43.14,43.22,43.13,43.2,87300.0,32.4493,32.5095,32.4418,32.4944,87300.0
2012-07-02 10:00:00,43.19,43.2,43.0,43.04,155700.0,32.4869,32.4944,32.344,32.3741,155700.0
2012-07-02 10:10:00,43.04,43.11,43.03,43.06,86600.0,32.3741,32.4267,32.3666,32.3891,86600.0
2012-07-02 10:20:00,43.05,43.09,43.01,43.01,69000.0,32.3816,32.4117,32.3515,32.3515,69000.0
2012-07-02 10:30:00,43.02,43.08,42.98,43.03,105200.0,32.359,32.4042,32.3289,32.3666,105200.0
2012-07-02 10:40:00,43.02,43.03,42.97,43.0,89500.0,32.359,32.3666,32.3214,32.344,89500.0
2012-07-02 10:50:00,43.0,43.0,42.93,42.95,79500.0,32.344,32.344,32.2913,32.3064,79500.0
2012-07-02 11:00:00,42.95,42.95,42.88,42.93,80500.0,32.3064,32.3064,32.2537,32.2913,80500.0
2012-07-02 11:10:00,42.94,42.94,42.87,42.91,75900.0,32.2989,32.2989,32.2462,32.2763,75900.0
2012-07-02 11:20:00,42.91,42.94,42.87,42.89,70000.0,32.2763,32.2989,32.2462,32.2612,70000.0
2012-07-02 11:30:00,42.88,42.95,42.88,42.95,57000.0,32.2537,32.3064,32.2537,32.3064,57000.0
2012-07-02 11:40:00,42.95,42.95,42.9,42.91,62000.0,32.3064,32.3064,32.2688,32.2763,62000.0
2012-07-02 11:50:00,42.9,42.91,42.89,42.91,62500.0,32.2688,32.2763,32.2612,32.2763,62500.0
2012-07-02 12:00:00,42.91,42.94,42.9,42.94,54100.0,32.2763,32.2989,32.2688,32.2989,54100.0
2012-07-02 12:10:00,42.94,42.99,42.93,42.95,68400.0,32.2989,32.3365,32.2913,32.3064,68400.0
2012-07-02 12:20:00,42.95,42.98,42.94,42.96,68100.0,32.3064,32.3289,32.2989,32.3139,68100.0
2012-07-02 12:30:00,42.96,43.02,42.94,43.0,72500.0,32.3139,32.359,32.2989,32.344,72500.0
2012-07-02 12:40:00,43.01,43.03,42.98,43.01,138800.0,32.3515,32.3666,32.3289,32.3515,138800.0
2012-07-02 12:50:00,43.02,43.07,43.02,43.04,112300.0,32.359,32.3966,32.359,32.3741,112300.0
2012-07-02 13:00:00,43.04,43.04,43.01,43.01,64900.0,32.3741,32.3741,32.3515,32.3515,64900.0
2012-07-02 13:10:00,43.01,43.03,42.98,42.99,73300.0,32.3515,32.3666,32.3289,32.3365,73300.0
2012-07-02 13:20:00,43.0,43.02,42.99,43.01,102900.0,32.344,32.359,32.3365,32.3515,102900.0
2012-07-02 13:30:00,43.01,43.03,43.0,43.01,45500.0,32.3515,32.3666,32.344,32.3515,45500.0
2012-07-02 13:40:00,43.01,43.02,43.0,43.01,35100.0,32.3515,32.359,32.344,32.3515,35100.0
2012-07-02 13:50:00,43.0,43.02,43.0,43.01,49700.0,32.344,32.359,32.344,32.3515,49700.0
2012-07-02 14:00:00,43.01,43.02,43.0,43.0,63900.0,32.3515,32.359,32.344,32.344,63900.0
2012-07-02 14:10:00,43.01,43.03,43.0,43.02,80500.0,32.3515,32.3666,32.344,32.359,80500.0
2012-07-02 14:20:00,43.02,43.03,43.01,43.02,78100.0,32.359,32.3666,32.3515,32.359,78100.0
2012-07-02 14:30:00,43.02,43.03,43.01,43.01,70100.0,32.359,32.3666,32.3515,32.3515,70100.0
2012-07-02 14:40:00,43.01,43.02,42.97,42.98,52300.0,32.3515,32.359,32.3214,32.3289,52300.0
2012-07-02 14:50:00,42.97,43.01,42.97,43.0,58000.0,32.3214,32.3515,32.3214,32.344,58000.0
2012-07-02 15:00:00,43.0,43.01,42.96,42.96,92600.0,32.344,32.3515,32.3139,32.3139,92600.0
2012-07-02 15:10:00,42.97,42.99,42.96,42.97,55700.0,32.3214,32.3365,32.3139,32.3214,55700.0
2012-07-02 15:20:00,42.98,42.99,42.97,42.99,98000.0,32.3289,32.3365,32.3214,32.3365,98000.0
2012-07-02 15:30:00,42.99,43.0,42.97,42.99,206400.0,32.3365,32.344,32.3214,32.3365,206400.0
2012-07-02 15:40:00,42.98,43.0,42.95,42.95,354300.0,32.3289,32.344,32.3064,32.3064,354300.0
2012-07-02 15:50:00,42.96,43.01,42.95,42.98,707400.0,32.3139,32.3515,32.3064,32.3289,707400.0
2012-07-03 09:30:00,43.0,43.07,42.87,42.89,157900.0,32.344,32.3966,32.2462,32.2612,157900.0
2012-07-03 09:40:00,42.89,42.95,42.81,42.94,57800.0,32.2612,32.3064,32.2011,32.2989,57800.0
2012-07-03 09:50:00,42.94,42.96,42.88,42.94,51700.0,32.2989,32.3139,32.2537,32.2989,51700.0
2012-07-03 10:00:00,42.95,43.05,42.94,43.03,74100.0,32.3064,32.3816,32.2989,32.3666,74100.0
2012-07-03 10:10:00,43.01,43.05,43.0,43.05,63400.0,32.3515,32.3816,32.344,32.3816,63400.0
2012-07-03 10:20:00,43.05,43.21,43.05,43.18,100800.0,32.3816,32.5019,32.3816,32.4794,100800.0
2012-07-03 10:30:00,43.18,43.19,43.16,43.19,92100.0,32.4794,32.4869,32.4643,32.4869,92100.0
2012-07-03 10:40:00,43.19,43.22,43.17,43.19,63200.0,32.4869,32.5095,32.4719,32.4869,63200.0
2012-07-03 10:50:00,43.19,43.2,43.15,43.18,57400.0,32.4869,32.4944,32.4568,32.4794,57400.0
2012-07-03 11:00:00,43.19,43.23,43.18,43.23,74100.0,32.4869,32.517,32.4794,32.517,74100.0
2012-07-03 11:10:00,43.22,43.25,43.2,43.25,60200.0,32.5095,32.532,32.4944,32.532,60200.0
2012-07-03 11:20:00,43.25,43.31,43.23,43.25,130900.0,32.532,32.5772,32.517,32.532,130900.0
2012-07-03 11:30:00,43.25,43.29,43.25,43.25,87000.0,32.532,32.5621,32.532,32.532,87000.0
2012-07-03 11:40:00,43.25,43.26,43.18,43.19,61400.0,32.532,32.5396,32.4794,32.4869,61400.0
2012-07-03 11:50:00,43.2,43.22,43.19,43.2,75200.0,32.4944,32.5095,32.4869,32.4944,75200.0
2012-07-03 12:00:00,43.2,43.24,43.19,43.2,123300.0,32.4944,32.5245,32.4869,32.4944,123300.0
2012-07-03 12:10:00,43.2,43.22,43.2,43.2,63800.0,32.4944,32.5095,32.4944,32.4944,63800.0
2012-07-03 12:20:00,43.21,43.22,43.17,43.2,94300.0,32.5019,32.5095,32.4719,32.4944,94300.0
2012-07-03 12:30:00,43.2,43.2,43.11,43.11,89700.0,32.4944,32.4944,32.4267,32.4267,89700.0
2012-07-03 12:40:00,43.11,43.12,42.99,42.99,128600.0,32.4267,32.4342,32.3365,32.3365,128600.0
2012-07-03 12:50:00,42.99,43.16,42.99,43.14,342900.0,32.3365,32.4643,32.3365,32.4493,342900.0
2012-07-05 09:30:00,43.05,43.06,42.91,43.01,150300.0,32.3816,32.3891,32.2763,32.3515,150300.0
2012-07-05 09:40:00,43.0,43.01,42.85,42.86,114500.0,32.344,32.3515,32.2312,32.2387,114500.0
2012-07-05 09:50:00,42.86,42.93,42.83,42.91,68300.0,32.2387,32.2913,32.2161,32.2763,68300.0
2012-07-05 10:00:00,42.91,42.92,42.85,42.89,74400.0,32.2763,32.2838,32.2312,32.2612,74400.0
2012-07-05 10:10:00,42.89,42.92,42.84,42.91,58800.0,32.2612,32.2838,32.2236,32.2763,58800.0
2012-07-05 10:20:00,42.91,43.0,42.91,42.96,81100.0,32.2763,32.344,32.2763,32.3139,81100.0
2012-07-05 10:30:00,42.96,42.98,42.93,42.97,100700.0,32.3139,32.3289,32.2913,32.3214,100700.0
2012-07-05 10:40:00,42.96,42.99,42.9,42.91,53900.0,32.3139,32.3365,32.2688,32.2763,53900.0
2012-07-05 10:50:00,42.91,42.94,42.9,42.92,97000.0,32.2763,32.2989,32.2688,32.2838,97000.0
2012-07-05 11:00:00,42.92,42.93,42.87,42.9,68600.0,32.2838,32.2913,32.2462,32.2688,68600.0
2012-07-05 11:10:00,42.9,42.92,42.88,42.91,61700.0,32.2688,32.2838,32.2537,32.2763,61700.0
2012-07-05 11:20:00,42.92,42.92,42.88,42.88,54800.0,32.2838,32.2838,32.2537,32.2537,54800.0
2012-07-05 11:30:00,42.88,42.9,42.84,42.85,62900.0,32.2537,32.2688,32.2236,32.2312,62900.0
2012-07-05 11:40:00,42.84,42.87,42.84,42.87,41200.0,32.2236,32.2462,32.2236,32.2462,41200.0
2012-07-05 11:50:00,42.87,42.87,42.8,42.8,49800.0,32.2462,32.2462,32.1935,32.1935,49800.0
2012-07-05 12:00:00,42.8,42.84,42.8,42.84,40700.0,32.1935,32.2236,32.1935,32.2236,40700.0
2012-07-05 12:10:00,42.83,42.88,42.83,42.87,39100.0,32.2161,32.2537,32.2161,32.2462,39100.0
2012-07-05 12:20:00,42.86,42.93,42.86,42.89,100600.0,32.2387,32.2913,32.2387,32.2612,100600.0
2012-07-05 12:30:00,42.89,42.9,42.87,42.89,53700.0,32.2612,32.2688,32.2462,32.2612,53700.0
2012-07-05 12:40:00,42.9,42.91,42.89,42.9,38600.0,32.2688,32.2763,32.2612,32.2688,38600.0
2012-07-05 12:50:00,42.9,42.91,42.86,42.87,55900.0,32.2688,32.2763,32.2387,32.2462,55900.0
2012-07-05 13:00:00,42.88,42.89,42.86,42.86,35600.0,32.2537,32.2612,32.2387,32.2387,35600.0
2012-07-05 13:10:00,42.86,42.87,42.84,42.86,30300.0,32.2387,32.2462,32.2236,32.2387,30300.0
2012-07-05 13:20:00,42.86,42.89,42.86,42.88,38500.0,32.2387,32.2612,32.2387,32.2537,38500.0
2012-07-05 13:30:00,42.87,42.96,42.87,42.94,65000.0,32.2462,32.3139,32.2462,32.2989,65000.0
2012-07-05 13:40:00,42.94,42.99,42.94,42.96,58000.0,32.2989,32.3365,32.2989,32.3139,58000.0
2012-07-05 13:50:00,42.97,42.99,42.96,42.99,25900.0,32.3214,32.3365,32.3139,32.3365,25900.0
2012-07-05 14:00:00,42.99,43.0,42.96,42.98,166000.0,32.3365,32.344,32.3139,32.3289,166000.0
2012-07-05 14:10:00,42.99,43.0,42.98,42.98,34000.0,32.3365,32.344,32.3289,32.3289,34000.0
2012-07-05 14:20:00,42.98,42.99,42.97,42.97,36500.0,32.3289,32.3365,32.3214,32.3214,36500.0
2012-07-05 14:30:00,42.97,42.98,42.95,42.95,55100.0,32.3214,32.3289,32.3064,32.3064,55100.0
2012-07-05 14:40:00,42.96,42.99,42.95,42.99,66700.0,32.3139,32.3365,32.3064,32.3365,66700.0
2012-07-05 14:50:00,42.98,42.99,42.98,42.98,18900.0,32.3289,32.3365,32.3289,32.3289,18900.0
2012-07-05 15:00:00,42.99,42.99,42.94,42.94,50700.0,32.3365,32.3365,32.2989,32.2989,50700.0
2012-07-05 15:10:00,42.94,42.95,42.91,42.91,87100.0,32.2989,32.3064,32.2763,32.2763,87100.0
2012-07-05 15:20:00,42.91,42.95,42.88,42.93,143200.0,32.2763,32.3064,32.2537,32.2913,143200.0
2012-07-05 15:30:00,42.93,42.95,42.9,42.91,114500.0,32.2913,32.3064,32.2688,32.2763,114500.0
2012-07-05 15:40:00,42.9,42.95,42.88,42.91,195500.0,32.2688,32.3064,32.2537,32.2763,195500.0
2012-07-05 15:50:00,42.9,42.91,42.84,42.87,367300.0,32.2688,32.2763,32.2236,32.2462,367300.0
2012-07-06 09:30:00,42.7,42.74,42.48,42.52,188600.0,32.1183,32.1484,31.9528,31.9829,188600.0
2012-07-06 09:40:00,42.52,42.56,42.48,42.56,64700.0,31.9829,32.013,31.9528,32.013,64700.0
2012-07-06 09:50:00,42.56,42.61,42.55,42.6,62200.0,32.013,32.0506,32.0055,32.0431,62200.0
2012-07-06 10:00:00,42.6,42.61,42.51,42.51,42900.0,32.0431,32.0506,31.9754,31.9754,42900.0
2012-07-06 10:10:00,42.52,42.53,42.49,42.51,106900.0,31.9829,31.9905,31.9604,31.9754,106900.0
2012-07-06 10:20:00,42.52,42.53,42.48,42.49,101100.0,31.9829,31.9905,31.9528,31.9604,101100.0
2012-07-06 10:30:00,42.49,42.51,42.43,42.44,147200.0,31.9604,31.9754,31.9152,31.9228,147200.0
2012-07-06 10:40:00,42.43,42.47,42.42,42.43,39900.0,31.9152,31.9453,31.9077,31.9152,39900.0
2012-07-06 10:50:00,42.43,42.49,42.42,42.48,50700.0,31.9152,31.9604,31.9077,31.9528,50700.0
2012-07-06 11:00:00,42.47,42.48,42.44,42.48,52400.0,31.9453,31.9528,31.9228,31.9528,52400.0
2012-07-06 11:10:00,42.47,42.54,42.46,42.54,40700.0,31.9453,31.998,31.9378,31.998,40700.0
2012-07-06 11:20:00,42.54,42.57,42.49,42.49,60900.0,31.998,32.0205,31.9604,31.9604,60900.0
2012-07-06 11:30:00,42.49,42.52,42.47,42.49,28100.0,31.9604,31.9829,31.9453,31.9604,28100.0
2012-07-06 11:40:00,42.49,42.55,42.48,42.55,26300.0,31.9604,32.0055,31.9528,32.0055,26300.0
2012-07-06 11:50:00,42.54,42.55,42.51,42.51,169900.0,31.998,32.0055,31.9754,31.9754,169900.0
2012-07-06 12:00:00,42.52,42.54,42.5,42.54,55900.0,31.9829,31.998,31.9679,31.998,55900.0
2012-07-06 12:10:00,42.54,42.57,42.52,42.55,39500.0,31.998,32.0205,31.9829,32.0055,39500.0
2012-07-06 12:20:00,42.55,42.58,42.53,42.57,30400.0,32.0055,32.0281,31.9905,32.0205,30400.0
2012-07-06 12:30:00,42.56,42.62,42.56,42.62,27500.0,32.013,32.0582,32.013,32.0582,27500.0
2012-07-06 12:40:00,42.62,42.7,42.61,42.69,47800.0,32.0582,32.1183,32.0506,32.1108,47800.0
2012-07-06 12:50:00,42.7,42.71,42.69,42.71,32200.0,32.1183,32.1259,32.1108,32.1259,32200.0
2012-07-06 13:00:00,42.71,42.71,42.68,42.7,73300.0,32.1259,32.1259,32.1033,32.1183,73300.0
2012-07-06 13:10:00,42.69,42.72,42.68,42.72,35500.0,32.1108,32.1334,32.1033,32.1334,35500.0
2012-07-06 13:20:00,42.72,42.73,42.65,42.65,35900.0,32.1334,32.1409,32.0807,32.0807,35900.0
2012-07-06 13:30:00,42.65,42.67,42.64,42.66,46200.0,32.0807,32.0958,32.0732,32.0882,46200.0
2012-07-06 13:40:00,42.66,42.66,42.6,42.6,34000.0,32.0882,32.0882,32.0431,32.0431,34000.0
2012-07-06 13:50:00,42.6,42.62,42.59,42.62,33600.0,32.0431,32.0582,32.0356,32.0582,33600.0
2012-07-06 14:00:00,42.61,42.63,42.6,42.6,85900.0,32.0506,32.0657,32.0431,32.0431,85900.0
2012-07-06 14:10:00,42.6,42.63,42.59,42.59,54500.0,32.0431,32.0657,32.0356,32.0356,54500.0
2012-07-06 14:20:00,42.6,42.61,42.58,42.59,118600.0,32.0431,32.0506,32.0281,32.0356,118600.0
2012-07-06 14:30:00,42.6,42.62,42.6,42.62,46600.0,32.0431,32.0582,32.0431,32.0582,46600.0
2012-07-06 14:40:00,42.62,42.65,42.61,42.61,48700.0,32.0582,32.0807,32.0506,32.0506,48700.0
2012-07-06 14:50:00,42.61,42.66,42.61,42.64,96600.0,32.0506,32.0882,32.0506,32.0732,96600.0
2012-07-06 15:00:00,42.64,42.64,42.6,42.64,61100.0,32.0732,32.0732,32.0431,32.0732,61100.0
2012-07-06 15:10:00,42.64,42.67,42.63,42.64,124900.0,32.0732,32.0958,32.0657,32.0732,124900.0
2012-07-06 15:20:00,42.65,42.68,42.62,42.68,59700.0,32.0807,32.1033,32.0582,32.1033,59700.0
2012-07-06 15:30:00,42.68,42.69,42.61,42.63,87900.0,32.1033,32.1108,32.0506,32.0657,87900.0
2012-07-06 15:40:00,42.62,42.73,42.62,42.68,181200.0,32.0582,32.1409,32.0582,32.1033,181200.0
2012-07-06 15:50:00,42.69,42.74,42.67,42.67,286000.0,32.1108,32.1484,32.0958,32.0958,286000.0
2012-07-09 09:30:00,42.64,42.78,42.64,42.75,61200.0,32.0732,32.1785,32.0732,32.1559,61200.0
2012-07-09 09:40:00,42.74,42.77,42.72,42.76,29800.0,32.1484,32.171,32.1334,32.1635,29800.0
2012-07-09 09:50:00,42.77,42.77,42.7,42.72,52800.0,32.171,32.171,32.1183,32.1334,52800.0
2012-07-09 10:00:00,42.72,42.81,42.7,42.81,78700.0,32.1334,32.2011,32.1183,32.2011,78700.0
2012-07-09 10:10:00,42.81,42.81,42.71,42.71,104400.0,32.2011,32.2011,32.1259,32.1259,104400.0
2012-07-09 10:20:00,42.7,42.71,42.67,42.7,108600.0,32.1183,32.1259,32.0958,32.1183,108600.0
2012-07-09 10:30:00,42.69,42.69,42.65,42.69,104900.0,32.1108,32.1108,32.0807,32.1108,104900.0
2012-07-09 10:40:00,42.68,42.78,42.68,42.77,83700.0,32.1033,32.1785,32.1033,32.171,83700.0
2012-07-09 10:50:00,42.78,42.9,42.78,42.89,164200.0,32.1785,32.2688,32.1785,32.2612,164200.0
2012-07-09 11:00:00,42.88,42.91,42.87,42.9,60300.0,32.2537,32.2763,32.2462,32.2688,60300.0
2012-07-09 11:10:00,42.9,42.9,42.82,42.84,70900.0,32.2688,32.2688,32.2086,32.2236,70900.0
2012-07-09 11:20:00,42.85,42.87,42.84,42.85,51900.0,32.2312,32.2462,32.2236,32.2312,51900.0
2012-07-09 11:30:00,42.85,42.87,42.83,42.84,58600.0,32.2312,32.2462,32.2161,32.2236,58600.0
2012-07-09 11:40:00,42.84,42.88,42.84,42.85,35900.0,32.2236,32.2537,32.2236,32.2312,35900.0
2012-07-09 11:50:00,42.86,42.86,42.8,42.81,40900.0,32.2387,32.2387,32.1935,32.2011,40900.0
2012-07-09 12:00:00,42.81,42.84,42.81,42.84,29600.0,32.2011,32.2236,32.2011,32.2236,29600.0
2012-07-09 12:10:00,42.84,42.86,42.83,42.83,34200.0,32.2236,32.2387,32.2161,32.2161,34200.0
2012-07-09 12:20:00,42.84,42.9,42.83,42.9,24200.0,32.2236,32.2688,32.2161,32.2688,24200.0
2012-07-09 12:30:00,42.89,42.9,42.83,42.85,43400.0,32.2612,32.2688,32.2161,32.2312,43400.0
2012-07-09 12:40:00,42.85,42.85,42.8,42.82,31800.0,32.2312,32.2312,32.1935,32.2086,31800.0
2012-07-09 12:50:00,42.82,42.84,42.81,42.81,20100.0,32.2086,32.2236,32.2011,32.2011,20100.0
2012-07-09 13:00:00,42.8,42.83,42.8,42.82,26100.0,32.1935,32.2161,32.1935,32.2086,26100.0
2012-07-09 13:10:00,42.83,42.84,42.8,42.84,35600.0,32.2161,32.2236,32.1935,32.2236,35600.0
2012-07-09 13:20:00,42.84,42.92,42.83,42.92,53700.0,32.2236,32.2838,32.2161,32.2838,53700.0
2012-07-09 13:30:00,42.92,42.93,42.89,42.92,55600.0,32.2838,32.2913,32.2612,32.2838,55600.0
2012-07-09 13:40:00,42.91,42.93,42.9,42.91,35700.0,32.2763,32.2913,32.2688,32.2763,35700.0
2012-07-09 13:50:00,42.9,42.91,42.88,42.9,21300.0,32.2688,32.2763,32.2537,32.2688,21300.0
2012-07-09 14:00:00,42.9,42.92,42.88,42.92,46800.0,32.2688,32.2838,32.2537,32.2838,46800.0
2012-07-09 14:10:00,42.92,42.98,42.91,42.98,86100.0,32.2838,32.3289,32.2763,32.3289,86100.0
2012-07-09 14:20:00,42.97,42.99,42.97,42.99,39200.0,32.3214,32.3365,32.3214,32.3365,39200.0
2012-07-09 14:30:00,42.98,42.99,42.94,42.94,42500.0,32.3289,32.3365,32.2989,32.2989,42500.0
2012-07-09 14:40:00,42.94,42.95,42.85,42.86,65600.0,32.2989,32.3064,32.2312,32.2387,65600.0
2012-07-09 14:50:00,42.85,42.87,42.83,42.84,97800.0,32.2312,32.2462,32.2161,32.2236,97800.0
2012-07-09 15:00:00,42.84,42.86,42.83,42.86,80000.0,32.2236,32.2387,32.2161,32.2387,80000.0
2012-07-09 15:10:00,42.86,42.87,42.85,42.87,57700.0,32.2387,32.2462,32.2312,32.2462,57700.0
2012-07-09 15:20:00,42.86,42.94,42.84,42.94,102800.0,32.2387,32.2989,32.2236,32.2989,102800.0
2012-07-09 15:30:00,42.94,42.94,42.91,42.91,105500.0,32.2989,32.2989,32.2763,32.2763,105500.0
2012-07-09 15:40:00,42.91,42.95,42.91,42.92,114700.0,32.2763,32.3064,32.2763,32.2838,114700.0
2012-07-09 15:50:00,42.93,42.98,42.92,42.94,275900.0,32.2913,32.3289,32.2838,32.2989,275900.0
2012-07-10 09:30:00,43.08,43.15,42.96,42.99,127200.0,32.4042,32.4568,32.3139,32.3365,127200.0
2012-07-10 09:40:00,42.99,43.07,42.95,42.95,55800.0,32.3365,32.3966,32.3064,32.3064,55800.0
2012-07-10 09:50:00,42.96,43.02,42.89,43.02,63700.0,32.3139,32.359,32.2612,32.359,63700.0
2012-07-10 10:00:00,43.02,43.11,43.01,43.07,93000.0,32.359,32.4267,32.3515,32.3966,93000.0
2012-07-10 10:10:00,43.06,43.09,42.95,42.97,95400.0,32.3891,32.4117,32.3064,32.3214,95400.0
2012-07-10 10:20:00,42.97,42.99,42.88,42.9,51300.0,32.3214,32.3365,32.2537,32.2688,51300.0
2012-07-10 10:30:00,42.89,42.94,42.89,42.9,64500.0,32.2612,32.2989,32.2612,32.2688,64500.0
2012-07-10 10:40:00,42.89,42.91,42.86,42.87,43600.0,32.2612,32.2763,32.2387,32.2462,43600.0
2012-07-10 10:50:00,42.86,42.92,42.82,42.87,63200.0,32.2387,32.2838,32.2086,32.2462,63200.0
2012-07-10 11:00:00,42.88,42.89,42.81,42.84,59800.0,32.2537,32.2612,32.2011,32.2236,59800.0
2012-07-10 11:10:00,42.83,42.85,42.79,42.85,44900.0,32.2161,32.2312,32.186,32.2312,44900.0
2012-07-10 11:20:00,42.85,42.93,42.83,42.9,56800.0,32.2312,32.2913,32.2161,32.2688,56800.0
2012-07-10 11:30:00,42.9,42.97,42.88,42.95,65100.0,32.2688,32.3214,32.2537,32.3064,65100.0
2012-07-10 11:40:00,42.96,43.04,42.96,43.01,58300.0,32.3139,32.3741,32.3139,32.3515,58300.0
2012-07-10 11:50:00,43.01,43.04,42.99,43.04,88700.0,32.3515,32.3741,32.3365,32.3741,88700.0
2012-07-10 12:00:00,43.03,43.04,42.93,42.94,91400.0,32.3666,32.3741,32.2913,32.2989,91400.0
2012-07-10 12:10:00,42.94,42.94,42.84,42.85,59600.0,32.2989,32.2989,32.2236,32.2312,59600.0
2012-07-10 12:20:00,42.85,42.9,42.83,42.87,32100.0,32.2312,32.2688,32.2161,32.2462,32100.0
2012-07-10 12:30:00,42.87,42.94,42.87,42.94,52100.0,32.2462,32.2989,32.2462,32.2989,52100.0
2012-07-10 12:40:00,42.94,42.97,42.93,42.93,31800.0,32.2989,32.3214,32.2913,32.2913,31800.0
2012-07-10 12:50:00,42.93,42.96,42.92,42.93,29000.0,32.2913,32.3139,32.2838,32.2913,29000.0
2012-07-10 13:00:00,42.92,42.97,42.92,42.94,29100.0,32.2838,32.3214,32.2838,32.2989,29100.0
2012-07-10 13:10:00,42.95,42.96,42.93,42.96,37900.0,32.3064,32.3139,32.2913,32.3139,37900.0
2012-07-10 13:20:00,42.96,42.97,42.93,42.97,52800.0,32.3139,32.3214,32.2913,32.3214,52800.0
2012-07-10 13:30:00,42.96,42.96,42.91,42.92,92100.0,32.3139,32.3139,32.2763,32.2838,92100.0
2012-07-10 13:40:00,42.92,42.97,42.91,42.92,70300.0,32.2838,32.3214,32.2763,32.2838,70300.0
2012-07-10 13:50:00,42.92,42.96,42.91,42.95,55600.0,32.2838,32.3139,32.2763,32.3064,55600.0
2012-07-10 14:00:00,42.94,42.96,42.91,42.96,68800.0,32.2989,32.3139,32.2763,32.3139,68800.0
2012-07-10 14:10:00,42.96,42.96,42.87,42.87,119500.0,32.3139,32.3139,32.2462,32.2462,119500.0
2012-07-10 14:20:00,42.87,42.88,42.84,42.84,77200.0,32.2462,32.2537,32.2236,32.2236,77200.0
2012-07-10 14:30:00,42.84,42.86,42.8,42.85,56800.0,32.2236,32.2387,32.1935,32.2312,56800.0
2012-07-10 14:40:00,42.86,42.86,42.81,42.83,91700.0,32.2387,32.2387,32.2011,32.2161,91700.0
2012-07-10 14:50:00,42.83,42.84,42.78,42.8,148300.0,32.2161,32.2236,32.1785,32.1935,148300.0
2012-07-10 15:00:00,42.8,42.87,42.8,42.82,138700.0,32.1935,32.2462,32.1935,32.2086,138700.0
2012-07-10 15:10:00,42.83,42.85,42.79,42.84,88000.0,32.2161,32.2312,32.186,32.2236,88000.0
2012-07-10 15:20:00,42.84,42.86,42.77,42.78,110900.0,32.2236,32.2387,32.171,32.1785,110900.0
2012-07-10 15:30:00,42.77,42.8,42.75,42.77,89400.0,32.171,32.1935,32.1559,32.171,89400.0
2012-07-10 15:40:00,42.77,42.81,42.72,42.79,183000.0,32.171,32.2011,32.1334,32.186,183000.0
2012-07-10 15:50:00,42.79,42.88,42.78,42.86,396600.0,32.186,32.2537,32.1785,32.2387,396600.0
2012-07-11 09:30:00,42.56,42.75,42.53,42.54,140600.0,32.013,32.1559,31.9905,31.998,140600.0
2012-07-11 09:40:00,42.55,42.63,42.52,42.61,80000.0,32.0055,32.0657,31.9829,32.0506,80000.0
2012-07-11 09:50:00,42.61,42.7,42.59,42.64,62400.0,32.0506,32.1183,32.0356,32.0732,62400.0
2012-07-11 10:00:00,42.64,42.65,42.55,42.59,172400.0,32.0732,32.0807,32.0055,32.0356,172400.0
2012-07-11 10:10:00,42.59,42.69,42.58,42.67,107400.0,32.0356,32.1108,32.0281,32.0958,107400.0
2012-07-11 10:20:00,42.68,42.7,42.63,42.64,54000.0,32.1033,32.1183,32.0657,32.0732,54000.0
2012-07-11 10:30:00,42.65,42.68,42.63,42.68,56300.0,32.0807,32.1033,32.0657,32.1033,56300.0
2012-07-11 10:40:00,42.68,42.71,42.65,42.66,68000.0,32.1033,32.1259,32.0807,32.0882,68000.0
2012-07-11 10:50:00,42.67,42.7,42.66,42.69,70700.0,32.0958,32.1183,32.0882,32.1108,70700.0
2012-07-11 11:00:00,42.69,42.75,42.69,42.7,48300.0,32.1108,32.1559,32.1108,32.1183,48300.0
2012-07-11 11:10:00,42.71,42.72,42.67,42.67,86800.0,32.1259,32.1334,32.0958,32.0958,86800.0
2012-07-11 11:20:00,42.67,42.77,42.67,42.74,78900.0,32.0958,32.171,32.0958,32.1484,78900.0
2012-07-11 11:30:00,42.74,42.75,42.71,42.72,54100.0,32.1484,32.1559,32.1259,32.1334,54100.0
2012-07-11 11:40:00,42.73,42.78,42.71,42.78,36700.0,32.1409,32.1785,32.1259,32.1785,36700.0
2012-07-11 11:50:00,42.77,42.79,42.74,42.77,48800.0,32.171,32.186,32.1484,32.171,48800.0
2012-07-11 12:00:00,42.78,42.83,42.77,42.81,48800.0,32.1785,32.2161,32.171,32.2011,48800.0
2012-07-11 12:10:00,42.8,42.83,42.79,42.79,40900.0,32.1935,32.2161,32.186,32.186,40900.0
2012-07-11 12:20:00,42.8,42.81,42.77,42.78,46900.0,32.1935,32.2011,32.171,32.1785,46900.0
2012-07-11 12:30:00,42.78,42.82,42.76,42.79,75500.0,32.1785,32.2086,32.1635,32.186,75500.0
2012-07-11 12:40:00,42.79,42.82,42.77,42.81,168600.0,32.186,32.2086,32.171,32.2011,168600.0
2012-07-11 12:50:00,42.8,42.83,42.75,42.79,98700.0,32.1935,32.2161,32.1559,32.186,98700.0
2012-07-11 13:00:00,42.79,42.8,42.77,42.79,45600.0,32.186,32.1935,32.171,32.186,45600.0
2012-07-11 13:10:00,42.79,42.8,42.75,42.75,64100.0,32.186,32.1935,32.1559,32.1559,64100.0
2012-07-11 13:20:00,42.75,42.79,42.74,42.78,55300.0,32.1559,32.186,32.1484,32.1785,55300.0
2012-07-11 13:30:00,42.79,42.79,42.72,42.73,113300.0,32.186,32.186,32.1334,32.1409,113300.0
2012-07-11 13:40:00,42.74,42.79,42.72,42.79,86300.0,32.1484,32.186,32.1334,32.186,86300.0
2012-07-11 13:50:00,42.79,42.82,42.78,42.82,85700.0,32.186,32.2086,32.1785,32.2086,85700.0
2012-07-11 14:00:00,42.81,42.82,42.67,42.71,158000.0,32.2011,32.2086,32.0958,32.1259,158000.0
2012-07-11 14:10:00,42.72,42.75,42.69,42.71,77900.0,32.1334,32.1559,32.1108,32.1259,77900.0
2012-07-11 14:20:00,42.7,42.71,42.62,42.63,63400.0,32.1183,32.1259,32.0582,32.0657,63400.0
2012-07-11 14:30:00,42.63,42.63,42.59,42.6,42600.0,32.0657,32.0657,32.0356,32.0431,42600.0
2012-07-11 14:40:00,42.59,42.66,42.58,42.64,65800.0,32.0356,32.0882,32.0281,32.0732,65800.0
2012-07-11 14:50:00,42.64,42.67,42.63,42.65,72000.0,32.0732,32.0958,32.0657,32.0807,72000.0
2012-07-11 15:00:00,42.65,42.73,42.64,42.73,86300.0,32.0807,32.1409,32.0732,32.1409,86300.0
2012-07-11 15:10:00,42.73,42.73,42.69,42.72,74100.0,32.1409,32.1409,32.1108,32.1334,74100.0
2012-07-11 15:20:00,42.71,42.74,42.65,42.68,101800.0,32.1259,32.1484,32.0807,32.1033,101800.0
2012-07-11 15:30:00,42.68,42.73,42.67,42.73,105800.0,32.1033,32.1409,32.0958,32.1409,105800.0
2012-07-11 15:40:00,42.73,42.91,42.72,42.89,257800.0,32.1409,32.2763,32.1334,32.2612,257800.0
2012-07-11 15:50:00,42.88,42.9,42.78,42.8,357800.0,32.2537,32.2688,32.1785,32.1935,357800.0
2012-07-12 09:30:00,42.67,42.85,42.67,42.74,118700.0,32.0958,32.2312,32.0958,32.1484,118700.0
2012-07-12 09:40:00,42.74,42.74,42.6,42.6,70800.0,32.1484,32.1484,32.0431,32.0431,70800.0
2012-07-12 09:50:00,42.6,42.62,42.52,42.57,94100.0,32.0431,32.0582,31.9829,32.0205,94100.0
2012-07-12 10:00:00,42.57,42.57,42.51,42.52,120700.0,32.0205,32.0205,31.9754,31.9829,120700.0
2012-07-12 10:10:00,42.52,42.57,42.51,42.52,47500.0,31.9829,32.0205,31.9754,31.9829,47500.0
2012-07-12 10:20:00,42.52,42.58,42.52,42.58,96900.0,31.9829,32.0281,31.9829,32.0281,96900.0
2012-07-12 10:30:00,42.57,42.69,42.57,42.64,204600.0,32.0205,32.1108,32.0205,32.0732,204600.0
2012-07-12 10:40:00,42.66,42.66,42.61,42.65,75200.0,32.0882,32.0882,32.0506,32.0807,75200.0
2012-07-12 10:50:00,42.65,42.7,42.64,42.7,54800.0,32.0807,32.1183,32.0732,32.1183,54800.0
2012-07-12 11:00:00,42.69,42.73,42.64,42.7,134300.0,32.1108,32.1409,32.0732,32.1183,134300.0
2012-07-12 11:10:00,42.7,42.71,42.64,42.65,58900.0,32.1183,32.1259,32.0732,32.0807,58900.0
2012-07-12 11:20:00,42.64,42.7,42.61,42.68,99900.0,32.0732,32.1183,32.0506,32.1033,99900.0
2012-07-12 11:30:00,42.68,42.72,42.67,42.68,72200.0,32.1033,32.1334,32.0958,32.1033,72200.0
2012-07-12 11:40:00,42.68,42.76,42.64,42.75,95900.0,32.1033,32.1635,32.0732,32.1559,95900.0
2012-07-12 11:50:00,42.75,42.8,42.74,42.79,72500.0,32.1559,32.1935,32.1484,32.186,72500.0
2012-07-12 12:00:00,42.79,42.82,42.73,42.73,44600.0,32.186,32.2086,32.1409,32.1409,44600.0
2012-07-12 12:10:00,42.73,42.74,42.7,42.73,65300.0,32.1409,32.1484,32.1183,32.1409,65300.0
2012-07-12 12:20:00,42.74,42.75,42.7,42.72,44300.0,32.1484,32.1559,32.1183,32.1334,44300.0
2012-07-12 12:30:00,42.71,42.74,42.71,42.72,49200.0,32.1259,32.1484,32.1259,32.1334,49200.0
2012-07-12 12:40:00,42.71,42.76,42.71,42.76,25400.0,32.1259,32.1635,32.1259,32.1635,25400.0
2012-07-12 12:50:00,42.76,42.76,42.72,42.75,60700.0,32.1635,32.1635,32.1334,32.1559,60700.0
2012-07-12 13:00:00,42.75,42.78,42.73,42.78,59400.0,32.1559,32.1785,32.1409,32.1785,59400.0
2012-07-12 13:10:00,42.77,42.83,42.77,42.8,36300.0,32.171,32.2161,32.171,32.1935,36300.0
2012-07-12 13:20:00,42.8,42.88,42.8,42.83,76100.0,32.1935,32.2537,32.1935,32.2161,76100.0
2012-07-12 13:30:00,42.82,42.86,42.81,42.85,42500.0,32.2086,32.2387,32.2011,32.2312,42500.0
2012-07-12 13:40:00,42.85,42.93,42.85,42.92,107400.0,32.2312,32.2913,32.2312,32.2838,107400.0
2012-07-12 13:50:00,42.92,42.93,42.8,42.8,56600.0,32.2838,32.2913,32.1935,32.1935,56600.0
2012-07-12 14:00:00,42.8,42.84,42.77,42.83,58000.0,32.1935,32.2236,32.171,32.2161,58000.0
2012-07-12 14:10:00,42.83,42.86,42.8,42.81,115800.0,32.2161,32.2387,32.1935,32.2011,115800.0
2012-07-12 14:20:00,42.81,42.83,42.79,42.83,87300.0,32.2011,32.2161,32.186,32.2161,87300.0
2012-07-12 14:30:00,42.83,42.83,42.78,42.79,95200.0,32.2161,32.2161,32.1785,32.186,95200.0
2012-07-12 14:40:00,42.79,42.8,42.76,42.76,103700.0,32.186,32.1935,32.1635,32.1635,103700.0
2012-07-12 14:50:00,42.75,42.8,42.74,42.8,102600.0,32.1559,32.1935,32.1484,32.1935,102600.0
2012-07-12 15:00:00,42.8,42.82,42.78,42.81,143800.0,32.1935,32.2086,32.1785,32.2011,143800.0
2012-07-12 15:10:00,42.81,42.89,42.81,42.85,75200.0,32.2011,32.2612,32.2011,32.2312,75200.0
2012-07-12 15:20:00,42.85,42.93,42.83,42.88,87200.0,32.2312,32.2913,32.2161,32.2537,87200.0
2012-07-12 15:30:00,42.88,42.91,42.87,42.89,110200.0,32.2537,32.2763,32.2462,32.2612,110200.0
2012-07-12 15:40:00,42.89,42.91,42.86,42.87,171800.0,32.2612,32.2763,32.2387,32.2462,171800.0
2012-07-12 15:50:00,42.87,42.87,42.78,42.84,430600.0,32.2462,32.2462,32.1785,32.2236,430600.0
2012-07-13 09:30:00,42.92,42.92,42.73,42.92,109100.0,32.2838,32.2838,32.1409,32.2838,109100.0
2012-07-13 09:40:00,42.92,43.14,42.92,43.12,117800.0,32.2838,32.4493,32.2838,32.4342,117800.0
2012-07-13 09:50:00,43.13,43.18,43.08,43.17,78900.0,32.4418,32.4794,32.4042,32.4719,78900.0
2012-07-13 10:00:00,43.18,43.35,43.18,43.28,130300.0,32.4794,32.6073,32.4794,32.5546,130300.0
2012-07-13 10:10:00,43.28,43.3,43.25,43.28,77900.0,32.5546,32.5696,32.532,32.5546,77900.0
2012-07-13 10:20:00,43.28,43.32,43.25,43.3,44500.0,32.5546,32.5847,32.532,32.5696,44500.0
2012-07-13 10:30:00,43.3,43.35,43.27,43.29,59500.0,32.5696,32.6073,32.5471,32.5621,59500.0
2012-07-13 10:40:00,43.29,43.31,43.26,43.3,44100.0,32.5621,32.5772,32.5396,32.5696,44100.0
2012-07-13 10:50:00,43.3,43.34,43.3,43.31,68000.0,32.5696,32.5997,32.5696,32.5772,68000.0
2012-07-13 11:00:00,43.31,43.36,43.3,43.36,50800.0,32.5772,32.6148,32.5696,32.6148,50800.0
2012-07-13 11:10:00,43.36,43.38,43.33,43.35,107900.0,32.6148,32.6298,32.5922,32.6073,107900.0
2012-07-13 11:20:00,43.34,43.35,43.3,43.3,52500.0,32.5997,32.6073,32.5696,32.5696,52500.0
2012-07-13 11:30:00,43.3,43.33,43.28,43.32,55500.0,32.5696,32.5922,32.5546,32.5847,55500.0
2012-07-13 11:40:00,43.32,43.4,43.32,43.37,102000.0,32.5847,32.6449,32.5847,32.6223,102000.0
2012-07-13 11:50:00,43.37,43.41,43.36,43.41,80700.0,32.6223,32.6524,32.6148,32.6524,80700.0
2012-07-13 12:00:00,43.4,43.48,43.4,43.47,64700.0,32.6449,32.705,32.6449,32.6975,64700.0
2012-07-13 12:10:00,43.47,43.5,43.45,43.48,97100.0,32.6975,32.7201,32.6825,32.705,97100.0
2012-07-13 12:20:00,43.47,43.48,43.43,43.43,37800.0,32.6975,32.705,32.6674,32.6674,37800.0
2012-07-13 12:30:00,43.44,43.46,43.42,43.43,48500.0,32.6749,32.69,32.6599,32.6674,48500.0
2012-07-13 12:40:00,43.44,43.45,43.41,43.45,30800.0,32.6749,32.6825,32.6524,32.6825,30800.0
2012-07-13 12:50:00,43.43,43.46,43.42,43.44,158300.0,32.6674,32.69,32.6599,32.6749,158300.0
2012-07-13 13:00:00,43.43,43.45,43.42,43.42,66700.0,32.6674,32.6825,32.6599,32.6599,66700.0
2012-07-13 13:10:00,43.42,43.46,43.41,43.44,61700.0,32.6599,32.69,32.6524,32.6749,61700.0
2012-07-13 13:20:00,43.44,43.46,43.39,43.39,38200.0,32.6749,32.69,32.6373,32.6373,38200.0
2012-07-13 13:30:00,43.39,43.41,43.37,43.39,111800.0,32.6373,32.6524,32.6223,32.6373,111800.0
2012-07-13 13:40:00,43.39,43.42,43.35,43.35,167800.0,32.6373,32.6599,32.6073,32.6073,167800.0
2012-07-13 13:50:00,43.36,43.42,43.33,43.38,101800.0,32.6148,32.6599,32.5922,32.6298,101800.0
2012-07-13 14:00:00,43.38,43.4,43.33,43.33,52500.0,32.6298,32.6449,32.5922,32.5922,52500.0
2012-07-13 14:10:00,43.33,43.34,43.28,43.29,87900.0,32.5922,32.5997,32.5546,32.5621,87900.0
2012-07-13 14:20:00,43.29,43.3,43.28,43.3,82600.0,32.5621,32.5696,32.5546,32.5696,82600.0
2012-07-13 14:30:00,43.29,43.3,43.26,43.3,57800.0,32.5621,32.5696,32.5396,32.5696,57800.0
2012-07-13 14:40:00,43.3,43.32,43.29,43.3,41000.0,32.5696,32.5847,32.5621,32.5696,41000.0
2012-07-13 14:50:00,43.3,43.32,43.29,43.31,33600.0,32.5696,32.5847,32.5621,32.5772,33600.0
2012-07-13 15:00:00,43.31,43.38,43.3,43.33,112100.0,32.5772,32.6298,32.5696,32.5922,112100.0
2012-07-13 15:10:00,43.34,43.34,43.28,43.28,209300.0,32.5997,32.5997,32.5546,32.5546,209300.0
2012-07-13 15:20:00,43.29,43.3,43.25,43.26,83800.0,32.5621,32.5696,32.532,32.5396,83800.0
2012-07-13 15:30:00,43.26,43.27,43.2,43.21,162800.0,32.5396,32.5471,32.4944,32.5019,162800.0
2012-07-13 15:40:00,43.22,43.25,43.18,43.2,265500.0,32.5095,32.532,32.4794,32.4944,265500.0
2012-07-13 15:50:00,43.2,43.28,43.17,43.27,523200.0,32.4944,32.5546,32.4719,32.5471,523200.0
2012-07-16 09:30:00,43.21,43.3,43.19,43.26,104700.0,32.5019,32.5696,32.4869,32.5396,104700.0
2012-07-16 09:40:00,43.25,43.4,43.25,43.39,114900.0,32.532,32.6449,32.532,32.6373,114900.0
2012-07-16 09:50:00,43.39,43.41,43.37,43.38,141800.0,32.6373,32.6524,32.6223,32.6298,141800.0
2012-07-16 10:00:00,43.39,43.4,43.37,43.39,158300.0,32.6373,32.6449,32.6223,32.6373,158300.0
2012-07-16 10:10:00,43.4,43.46,43.4,43.45,138700.0,32.6449,32.69,32.6449,32.6825,138700.0
2012-07-16 10:20:00,43.44,43.52,43.43,43.5,132700.0,32.6749,32.7351,32.6674,32.7201,132700.0
2012-07-16 10:30:00,43.51,43.63,43.51,43.61,163200.0,32.7276,32.8179,32.7276,32.8028,163200.0
2012-07-16 10:40:00,43.62,43.7,43.62,43.7,108500.0,32.8103,32.8705,32.8103,32.8705,108500.0
2012-07-16 10:50:00,43.7,43.71,43.67,43.7,149700.0,32.8705,32.878,32.848,32.8705,149700.0
2012-07-16 11:00:00,43.7,43.77,43.68,43.76,98500.0,32.8705,32.9232,32.8555,32.9156,98500.0
2012-07-16 11:10:00,43.76,43.86,43.76,43.86,271100.0,32.9156,32.9909,32.9156,32.9909,271100.0
2012-07-16 11:20:00,43.86,43.86,43.73,43.73,123000.0,32.9909,32.9909,32.8931,32.8931,123000.0
2012-07-16 11:30:00,43.74,43.74,43.7,43.73,77500.0,32.9006,32.9006,32.8705,32.8931,77500.0
2012-07-16 11:40:00,43.73,43.74,43.67,43.67,90300.0,32.8931,32.9006,32.848,32.848,90300.0
2012-07-16 11:50:00,43.68,43.7,43.66,43.68,69300.0,32.8555,32.8705,32.8404,32.8555,69300.0
2012-07-16 12:00:00,43.68,43.72,43.67,43.71,114800.0,32.8555,32.8856,32.848,32.878,114800.0
2012-07-16 12:10:00,43.71,43.75,43.7,43.71,67400.0,32.878,32.9081,32.8705,32.878,67400.0
2012-07-16 12:20:00,43.72,43.72,43.67,43.68,67300.0,32.8856,32.8856,32.848,32.8555,67300.0
2012-07-16 12:30:00,43.69,43.75,43.68,43.73,127700.0,32.863,32.9081,32.8555,32.8931,127700.0
2012-07-16 12:40:00,43.74,43.75,43.72,43.75,80000.0,32.9006,32.9081,32.8856,32.9081,80000.0
2012-07-16 12:50:00,43.75,43.79,43.74,43.77,146500.0,32.9081,32.9382,32.9006,32.9232,146500.0
2012-07-16 13:00:00,43.77,43.81,43.76,43.79,83400.0,32.9232,32.9533,32.9156,32.9382,83400.0
2012-07-16 13:10:00,43.8,43.8,43.76,43.79,60900.0,32.9457,32.9457,32.9156,32.9382,60900.0
2012-07-16 13:20:00,43.79,43.82,43.78,43.8,125600.0,32.9382,32.9608,32.9307,32.9457,125600.0
2012-07-16 13:30:00,43.8,43.84,43.8,43.84,61100.0,32.9457,32.9758,32.9457,32.9758,61100.0
2012-07-16 13:40:00,43.84,43.89,43.83,43.84,133900.0,32.9758,33.0134,32.9683,32.9758,133900.0
2012-07-16 13:50:00,43.85,43.87,43.82,43.82,147700.0,32.9833,32.9984,32.9608,32.9608,147700.0
2012-07-16 14:00:00,43.83,43.85,43.79,43.83,106600.0,32.9683,32.9833,32.9382,32.9683,106600.0
2012-07-16 14:10:00,43.83,43.86,43.8,43.86,115900.0,32.9683,32.9909,32.9457,32.9909,115900.0
2012-07-16 14:20:00,43.86,43.87,43.84,43.87,54400.0,32.9909,32.9984,32.9758,32.9984,54400.0
2012-07-16 14:30:00,43.87,43.87,43.83,43.84,60400.0,32.9984,32.9984,32.9683,32.9758,60400.0
2012-07-16 14:40:00,43.84,43.85,43.8,43.8,122500.0,32.9758,32.9833,32.9457,32.9457,122500.0
2012-07-16 14:50:00,43.81,43.84,43.79,43.79,109800.0,32.9533,32.9758,32.9382,32.9382,109800.0
2012-07-16 15:00:00,43.8,43.8,43.77,43.78,86900.0,32.9457,32.9457,32.9232,32.9307,86900.0
2012-07-16 15:10:00,43.78,43.81,43.77,43.8,96200.0,32.9307,32.9533,32.9232,32.9457,96200.0
2012-07-16 15:20:00,43.81,43.82,43.79,43.82,121600.0,32.9533,32.9608,32.9382,32.9608,121600.0
2012-07-16 15:30:00,43.82,43.86,43.81,43.82,223700.0,32.9608,32.9909,32.9533,32.9608,223700.0
2012-07-16 15:40:00,43.83,43.87,43.78,43.86,411000.0,32.9683,32.9984,32.9307,32.9909,411000.0
2012-07-16 15:50:00,43.86,43.86,43.79,43.85,588900.0,32.9909,32.9909,32.9382,32.9833,588900.0
2012-07-17 09:30:00,44.08,44.27,43.93,44.17,430100.0,33.1563,33.2993,33.0435,33.224,430100.0
2012-07-17 09:40:00,44.17,44.19,44.1,44.12,443900.0,33.224,33.2391,33.1714,33.1864,443900.0
2012-07-17 09:50:00,44.13,44.17,44.03,44.07,406800.0,33.194,33.224,33.1187,33.1488,406800.0
2012-07-17 10:00:00,44.07,44.07,43.87,43.91,201500.0,33.1488,33.1488,32.9984,33.0285,201500.0
2012-07-17 10:10:00,43.91,43.98,43.89,43.89,138500.0,33.0285,33.0811,33.0134,33.0134,138500.0
2012-07-17 10:20:00,43.9,43.97,43.88,43.93,492500.0,33.021,33.0736,33.0059,33.0435,492500.0
2012-07-17 10:30:00,43.92,43.92,43.8,43.84,187000.0,33.036,33.036,32.9457,32.9758,187000.0
2012-07-17 10:40:00,43.83,43.92,43.81,43.92,157000.0,32.9683,33.036,32.9533,33.036,157000.0
2012-07-17 10:50:00,43.91,43.97,43.89,43.9,173000.0,33.0285,33.0736,33.0134,33.021,173000.0
2012-07-17 11:00:00,43.91,43.99,43.89,43.92,122900.0,33.0285,33.0886,33.0134,33.036,122900.0
2012-07-17 11:10:00,43.92,43.96,43.89,43.96,203800.0,33.036,33.0661,33.0134,33.0661,203800.0
2012-07-17 11:20:00,43.96,44.0,43.94,43.95,81200.0,33.0661,33.0962,33.051,33.0586,81200.0
2012-07-17 11:30:00,43.95,43.99,43.89,43.98,118200.0,33.0586,33.0886,33.0134,33.0811,118200.0
2012-07-17 11:40:00,43.98,44.0,43.94,43.95,319700.0,33.0811,33.0962,33.051,33.0586,319700.0
2012-07-17 11:50:00,43.95,44.02,43.92,44.02,281900.0,33.0586,33.1112,33.036,33.1112,281900.0
2012-07-17 12:00:00,44.02,44.06,43.97,44.05,497900.0,33.1112,33.1413,33.0736,33.1338,497900.0
2012-07-17 12:10:00,44.05,44.06,44.03,44.05,385500.0,33.1338,33.1413,33.1187,33.1338,385500.0
2012-07-17 12:20:00,44.05,44.06,43.99,44.01,394300.0,33.1338,33.1413,33.0886,33.1037,394300.0
2012-07-17 12:30:00,44.02,44.04,43.98,44.0,276500.0,33.1112,33.1263,33.0811,33.0962,276500.0
2012-07-17 12:40:00,44.0,44.07,43.99,44.05,93100.0,33.0962,33.1488,33.0886,33.1338,93100.0
2012-07-17 12:50:00,44.05,44.06,44.01,44.02,84500.0,33.1338,33.1413,33.1037,33.1112,84500.0
2012-07-17 13:00:00,44.01,44.1,44.01,44.1,215500.0,33.1037,33.1714,33.1037,33.1714,215500.0
2012-07-17 13:10:00,44.1,44.16,44.09,44.14,153300.0,33.1714,33.2165,33.1639,33.2015,153300.0
2012-07-17 13:20:00,44.15,44.25,44.14,44.25,128600.0,33.209,33.2842,33.2015,33.2842,128600.0
2012-07-17 13:30:00,44.25,44.25,44.24,44.25,109400.0,33.2842,33.2842,33.2767,33.2842,109400.0
2012-07-17 13:40:00,44.24,44.25,44.15,44.15,231200.0,33.2767,33.2842,33.209,33.209,231200.0
2012-07-17 13:50:00,44.15,44.17,44.13,44.15,169900.0,33.209,33.224,33.194,33.209,169900.0
2012-07-17 14:00:00,44.15,44.21,44.14,44.21,100100.0,33.209,33.2541,33.2015,33.2541,100100.0
2012-07-17 14:10:00,44.21,44.21,44.17,44.18,138500.0,33.2541,33.2541,33.224,33.2316,138500.0
2012-07-17 14:20:00,44.18,44.19,44.14,44.19,145100.0,33.2316,33.2391,33.2015,33.2391,145100.0
2012-07-17 14:30:00,44.19,44.2,44.11,44.11,197200.0,33.2391,33.2466,33.1789,33.1789,197200.0
2012-07-17 14:40:00,44.11,44.14,44.1,44.12,163800.0,33.1789,33.2015,33.1714,33.1864,163800.0
2012-07-17 14:50:00,44.13,44.13,44.08,44.13,164600.0,33.194,33.194,33.1563,33.194,164600.0
2012-07-17 15:00:00,44.13,44.13,44.04,44.05,235200.0,33.194,33.194,33.1263,33.1338,235200.0
2012-07-17 15:10:00,44.05,44.06,44.03,44.04,222900.0,33.1338,33.1413,33.1187,33.1263,222900.0
2012-07-17 15:20:00,44.03,44.05,44.0,44.01,180100.0,33.1187,33.1338,33.0962,33.1037,180100.0
2012-07-17 15:30:00,44.01,44.01,43.98,43.99,370000.0,33.1037,33.1037,33.0811,33.0886,370000.0
2012-07-17 15:40:00,44.0,44.09,43.99,44.08,482900.0,33.0962,33.1639,33.0886,33.1563,482900.0
2012-07-17 15:50:00,44.08,44.09,43.95,43.95,1219100.0,33.1563,33.1639,33.0586,33.0586,1219100.0
2012-07-18 09:30:00,43.85,43.96,43.79,43.92,128100.0,32.9833,33.0661,32.9382,33.036,128100.0
2012-07-18 09:40:00,43.92,43.98,43.92,43.95,179100.0,33.036,33.0811,33.036,33.0586,179100.0
2012-07-18 09:50:00,43.96,44.16,43.95,44.15,493900.0,33.0661,33.2165,33.0586,33.209,493900.0
2012-07-18 10:00:00,44.15,44.32,44.15,44.27,264400.0,33.209,33.3369,33.209,33.2993,264400.0
2012-07-18 10:10:00,44.28,44.29,44.16,44.2,183400.0,33.3068,33.3143,33.2165,33.2466,183400.0
2012-07-18 10:20:00,44.2,44.22,44.18,44.19,142500.0,33.2466,33.2617,33.2316,33.2391,142500.0
2012-07-18 10:30:00,44.19,44.26,44.19,44.22,291700.0,33.2391,33.2917,33.2391,33.2617,291700.0
2012-07-18 10:40:00,44.22,44.41,44.22,44.4,198500.0,33.2617,33.4046,33.2617,33.397,198500.0
2012-07-18 10:50:00,44.4,44.44,44.34,44.38,201700.0,33.397,33.4271,33.3519,33.382,201700.0
2012-07-18 11:00:00,44.37,44.42,44.37,44.39,233000.0,33.3745,33.4121,33.3745,33.3895,233000.0
2012-07-18 11:10:00,44.39,44.41,44.3,44.34,189000.0,33.3895,33.4046,33.3218,33.3519,189000.0
2012-07-18 11:20:00,44.35,44.36,44.29,44.35,214600.0,33.3594,33.367,33.3143,33.3594,214600.0
2012-07-18 11:30:00,44.35,44.4,44.34,44.36,272000.0,33.3594,33.397,33.3519,33.367,272000.0
2012-07-18 11:40:00,44.39,44.43,44.39,44.42,121300.0,33.3895,33.4196,33.3895,33.4121,121300.0
2012-07-18 11:50:00,44.42,44.43,44.39,44.42,136100.0,33.4121,33.4196,33.3895,33.4121,136100.0
2012-07-18 12:00:00,44.41,44.45,44.4,44.41,163300.0,33.4046,33.4347,33.397,33.4046,163300.0
2012-07-18 12:10:00,44.41,44.44,44.39,44.43,217400.0,33.4046,33.4271,33.3895,33.4196,217400.0
2012-07-18 12:20:00,44.43,44.43,44.39,44.41,87700.0,33.4196,33.4196,33.3895,33.4046,87700.0
2012-07-18 12:30:00,44.41,44.45,44.41,44.44,147900.0,33.4046,33.4347,33.4046,33.4271,147900.0
2012-07-18 12:40:00,44.44,44.48,44.42,44.46,145200.0,33.4271,33.4572,33.4121,33.4422,145200.0
2012-07-18 12:50:00,44.46,44.51,44.46,44.48,172900.0,33.4422,33.4798,33.4422,33.4572,172900.0
2012-07-18 13:00:00,44.49,44.5,44.47,44.48,109200.0,33.4647,33.4723,33.4497,33.4572,109200.0
2012-07-18 13:10:00,44.49,44.51,44.48,44.5,59400.0,33.4647,33.4798,33.4572,33.4723,59400.0
2012-07-18 13:20:00,44.5,44.53,44.49,44.51,162900.0,33.4723,33.4948,33.4647,33.4798,162900.0
2012-07-18 13:30:00,44.51,44.52,44.49,44.5,144200.0,33.4798,33.4873,33.4647,33.4723,144200.0
2012-07-18 13:40:00,44.5,44.54,44.5,44.51,181600.0,33.4723,33.5024,33.4723,33.4798,181600.0
2012-07-18 13:50:00,44.51,44.57,44.51,44.54,198800.0,33.4798,33.5249,33.4798,33.5024,198800.0
2012-07-18 14:00:00,44.54,44.62,44.53,44.59,112200.0,33.5024,33.5625,33.4948,33.54,112200.0
2012-07-18 14:10:00,44.58,44.63,44.58,44.62,115400.0,33.5324,33.57,33.5324,33.5625,115400.0
2012-07-18 14:20:00,44.62,44.63,44.59,44.59,155200.0,33.5625,33.57,33.54,33.54,155200.0
2012-07-18 14:30:00,44.59,44.61,44.56,44.59,117400.0,33.54,33.555,33.5174,33.54,117400.0
2012-07-18 14:40:00,44.59,44.61,44.55,44.57,271100.0,33.54,33.555,33.5099,33.5249,271100.0
2012-07-18 14:50:00,44.57,44.61,44.55,44.59,154100.0,33.5249,33.555,33.5099,33.54,154100.0
2012-07-18 15:00:00,44.59,44.62,44.58,44.59,144300.0,33.54,33.5625,33.5324,33.54,144300.0
2012-07-18 15:10:00,44.59,44.62,44.59,44.61,162500.0,33.54,33.5625,33.54,33.555,162500.0
2012-07-18 15:20:00,44.61,44.67,44.6,44.65,330700.0,33.555,33.6001,33.5475,33.5851,330700.0
2012-07-18 15:30:00,44.65,44.66,44.61,44.64,212600.0,33.5851,33.5926,33.555,33.5776,212600.0
2012-07-18 15:40:00,44.64,44.65,44.6,44.64,410400.0,33.5776,33.5851,33.5475,33.5776,410400.0
2012-07-18 15:50:00,44.63,44.64,44.5,44.51,1335800.0,33.57,33.5776,33.4723,33.4798,1335800.0
2012-07-19 09:30:00,44.52,44.6,44.41,44.59,196500.0,33.4873,33.5475,33.4046,33.54,196500.0
2012-07-19 09:40:00,44.58,44.6,44.51,44.53,147300.0,33.5324,33.5475,33.4798,33.4948,147300.0
2012-07-19 09:50:00,44.53,44.54,44.48,44.51,67100.0,33.4948,33.5024,33.4572,33.4798,67100.0
2012-07-19 10:00:00,44.5,44.51,44.41,44.45,104100.0,33.4723,33.4798,33.4046,33.4347,104100.0
2012-07-19 10:10:00,44.45,44.46,44.41,44.45,96900.0,33.4347,33.4422,33.4046,33.4347,96900.0
2012-07-19 10:20:00,44.45,44.47,44.42,44.44,112900.0,33.4347,33.4497,33.4121,33.4271,112900.0
2012-07-19 10:30:00,44.43,44.46,44.4,44.42,123800.0,33.4196,33.4422,33.397,33.4121,123800.0
2012-07-19 10:40:00,44.43,44.47,44.4,44.47,82100.0,33.4196,33.4497,33.397,33.4497,82100.0
2012-07-19 10:50:00,44.47,44.48,44.44,44.45,128300.0,33.4497,33.4572,33.4271,33.4347,128300.0
2012-07-19 11:00:00,44.45,44.46,44.4,44.44,125600.0,33.4347,33.4422,33.397,33.4271,125600.0
2012-07-19 11:10:00,44.43,44.46,44.41,44.44,56300.0,33.4196,33.4422,33.4046,33.4271,56300.0
2012-07-19 11:20:00,44.43,44.47,44.42,44.46,56500.0,33.4196,33.4497,33.4121,33.4422,56500.0
2012-07-19 11:30:00,44.45,44.46,44.44,44.46,71400.0,33.4347,33.4422,33.4271,33.4422,71400.0
2012-07-19 11:40:00,44.46,44.48,44.44,44.46,86500.0,33.4422,33.4572,33.4271,33.4422,86500.0
2012-07-19 11:50:00,44.46,44.48,44.45,44.45,34600.0,33.4422,33.4572,33.4347,33.4347,34600.0
2012-07-19 12:00:00,44.46,44.47,44.45,44.46,36300.0,33.4422,33.4497,33.4347,33.4422,36300.0
2012-07-19 12:10:00,44.45,44.5,44.44,44.5,56100.0,33.4347,33.4723,33.4271,33.4723,56100.0
2012-07-19 12:20:00,44.5,44.52,44.49,44.5,110000.0,33.4723,33.4873,33.4647,33.4723,110000.0
2012-07-19 12:30:00,44.5,44.52,44.49,44.51,84400.0,33.4723,33.4873,33.4647,33.4798,84400.0
2012-07-19 12:40:00,44.5,44.52,44.49,44.51,88800.0,33.4723,33.4873,33.4647,33.4798,88800.0
2012-07-19 12:50:00,44.51,44.51,44.46,44.47,59400.0,33.4798,33.4798,33.4422,33.4497,59400.0
2012-07-19 13:00:00,44.48,44.52,44.47,44.52,36600.0,33.4572,33.4873,33.4497,33.4873,36600.0
2012-07-19 13:10:00,44.52,44.53,44.5,44.5,50000.0,33.4873,33.4948,33.4723,33.4723,50000.0
2012-07-19 13:20:00,44.51,44.52,44.47,44.47,55300.0,33.4798,33.4873,33.4497,33.4497,55300.0
2012-07-19 13:30:00,44.47,44.49,44.44,44.44,79000.0,33.4497,33.4647,33.4271,33.4271,79000.0
2012-07-19 13:40:00,44.44,44.48,44.42,44.47,61100.0,33.4271,33.4572,33.4121,33.4497,61100.0
2012-07-19 13:50:00,44.47,44.51,44.46,44.5,103900.0,33.4497,33.4798,33.4422,33.4723,103900.0
2012-07-19 14:00:00,44.5,44.52,44.48,44.51,111800.0,33.4723,33.4873,33.4572,33.4798,111800.0
2012-07-19 14:10:00,44.51,44.51,44.47,44.47,54400.0,33.4798,33.4798,33.4497,33.4497,54400.0
2012-07-19 14:20:00,44.48,44.5,44.45,44.49,108800.0,33.4572,33.4723,33.4347,33.4647,108800.0
2012-07-19 14:30:00,44.49,44.54,44.48,44.52,218100.0,33.4647,33.5024,33.4572,33.4873,218100.0
2012-07-19 14:40:00,44.53,44.53,44.48,44.49,106700.0,33.4948,33.4948,33.4572,33.4647,106700.0
2012-07-19 14:50:00,44.49,44.5,44.49,44.5,39300.0,33.4647,33.4723,33.4647,33.4723,39300.0
2012-07-19 15:00:00,44.5,44.5,44.45,44.48,98600.0,33.4723,33.4723,33.4347,33.4572,98600.0
2012-07-19 15:10:00,44.48,44.5,44.46,44.49,116400.0,33.4572,33.4723,33.4422,33.4647,116400.0
2012-07-19 15:20:00,44.5,44.5,44.47,44.47,107900.0,33.4723,33.4723,33.4497,33.4497,107900.0
2012-07-19 15:30:00,44.48,44.5,44.47,44.49,160500.0,33.4572,33.4723,33.4497,33.4647,160500.0
2012-07-19 15:40:00,44.5,44.51,44.47,44.49,215900.0,33.4723,33.4798,33.4497,33.4647,215900.0
2012-07-19 15:50:00,44.49,44.5,44.39,44.39,622000.0,33.4647,33.4723,33.3895,33.3895,622000.0
2012-07-20 09:30:00,44.16,44.25,44.07,44.19,630500.0,33.2165,33.2842,33.1488,33.2391,630500.0
2012-07-20 09:40:00,44.19,44.27,44.15,44.17,136100.0,33.2391,33.2993,33.209,33.224,136100.0
2012-07-20 09:50:00,44.18,44.2,44.1,44.13,124900.0,33.2316,33.2466,33.1714,33.194,124900.0
2012-07-20 10:00:00,44.13,44.17,44.1,44.13,142300.0,33.194,33.224,33.1714,33.194,142300.0
2012-07-20 10:10:00,44.14,44.15,44.09,44.1,114500.0,33.2015,33.209,33.1639,33.1714,114500.0
2012-07-20 10:20:00,44.1,44.12,44.06,44.1,75400.0,33.1714,33.1864,33.1413,33.1714,75400.0
2012-07-20 10:30:00,44.11,44.11,44.07,44.1,101800.0,33.1789,33.1789,33.1488,33.1714,101800.0
2012-07-20 10:40:00,44.1,44.1,44.06,44.09,80100.0,33.1714,33.1714,33.1413,33.1639,80100.0
2012-07-20 10:50:00,44.09,44.1,44.08,44.08,98900.0,33.1639,33.1714,33.1563,33.1563,98900.0
2012-07-20 11:00:00,44.09,44.11,44.05,44.05,113000.0,33.1639,33.1789,33.1338,33.1338,113000.0
2012-07-20 11:10:00,44.05,44.07,44.02,44.04,49600.0,33.1338,33.1488,33.1112,33.1263,49600.0
2012-07-20 11:20:00,44.03,44.06,44.01,44.04,80300.0,33.1187,33.1413,33.1037,33.1263,80300.0
2012-07-20 11:30:00,44.03,44.05,44.01,44.04,63500.0,33.1187,33.1338,33.1037,33.1263,63500.0
2012-07-20 11:40:00,44.04,44.09,44.01,44.09,84700.0,33.1263,33.1639,33.1037,33.1639,84700.0
2012-07-20 11:50:00,44.09,44.1,44.04,44.04,51900.0,33.1639,33.1714,33.1263,33.1263,51900.0
2012-07-20 12:00:00,44.05,44.06,44.03,44.05,72000.0,33.1338,33.1413,33.1187,33.1338,72000.0
2012-07-20 12:10:00,44.05,44.06,44.03,44.03,65000.0,33.1338,33.1413,33.1187,33.1187,65000.0
2012-07-20 12:20:00,44.03,44.05,44.01,44.05,67000.0,33.1187,33.1338,33.1037,33.1338,67000.0
2012-07-20 12:30:00,44.04,44.05,44.01,44.02,48500.0,33.1263,33.1338,33.1037,33.1112,48500.0
2012-07-20 12:40:00,44.03,44.04,44.02,44.03,46300.0,33.1187,33.1263,33.1112,33.1187,46300.0
2012-07-20 12:50:00,44.02,44.06,44.02,44.05,178200.0,33.1112,33.1413,33.1112,33.1338,178200.0
2012-07-20 13:00:00,44.05,44.08,44.01,44.04,152900.0,33.1338,33.1563,33.1037,33.1263,152900.0
2012-07-20 13:10:00,44.03,44.04,44.0,44.0,135000.0,33.1187,33.1263,33.0962,33.0962,135000.0
2012-07-20 13:20:00,44.0,44.03,43.98,44.02,88300.0,33.0962,33.1187,33.0811,33.1112,88300.0
2012-07-20 13:30:00,44.03,44.04,44.01,44.03,50600.0,33.1187,33.1263,33.1037,33.1187,50600.0
2012-07-20 13:40:00,44.04,44.05,44.02,44.05,56900.0,33.1263,33.1338,33.1112,33.1338,56900.0
2012-07-20 13:50:00,44.04,44.07,44.02,44.06,63600.0,33.1263,33.1488,33.1112,33.1413,63600.0
2012-07-20 14:00:00,44.07,44.11,44.05,44.09,128100.0,33.1488,33.1789,33.1338,33.1639,128100.0
2012-07-20 14:10:00,44.1,44.12,44.09,44.12,155200.0,33.1714,33.1864,33.1639,33.1864,155200.0
2012-07-20 14:20:00,44.12,44.12,44.08,44.09,71300.0,33.1864,33.1864,33.1563,33.1639,71300.0
2012-07-20 14:30:00,44.08,44.17,44.07,44.16,286500.0,33.1563,33.224,33.1488,33.2165,286500.0
2012-07-20 14:40:00,44.15,44.17,44.13,44.15,296500.0,33.209,33.224,33.194,33.209,296500.0
2012-07-20 14:50:00,44.14,44.15,44.1,44.1,64600.0,33.2015,33.209,33.1714,33.1714,64600.0
2012-07-20 15:00:00,44.11,44.18,44.1,44.18,119000.0,33.1789,33.2316,33.1714,33.2316,119000.0
2012-07-20 15:10:00,44.18,44.22,44.17,44.18,236100.0,33.2316,33.2617,33.224,33.2316,236100.0
2012-07-20 15:20:00,44.19,44.21,44.18,44.19,134600.0,33.2391,33.2541,33.2316,33.2391,134600.0
2012-07-20 15:30:00,44.19,44.2,44.14,44.19,192500.0,33.2391,33.2466,33.2015,33.2391,192500.0
2012-07-20 15:40:00,44.19,44.25,44.17,44.21,379700.0,33.2391,33.2842,33.224,33.2541,379700.0
2012-07-20 15:50:00,44.22,44.23,44.17,44.18,614000.0,33.2617,33.2692,33.224,33.2316,614000.0
2012-07-23 09:30:00,43.89,43.98,43.75,43.89,189700.0,33.0134,33.0811,32.9081,33.0134,189700.0
2012-07-23 09:40:00,43.88,43.89,43.8,43.8,107000.0,33.0059,33.0134,32.9457,32.9457,107000.0
2012-07-23 09:50:00,43.81,43.82,43.76,43.8,228200.0,32.9533,32.9608,32.9156,32.9457,228200.0
2012-07-23 10:00:00,43.79,43.83,43.77,43.8,187200.0,32.9382,32.9683,32.9232,32.9457,187200.0
2012-07-23 10:10:00,43.81,43.81,43.76,43.8,272300.0,32.9533,32.9533,32.9156,32.9457,272300.0
2012-07-23 10:20:00,43.8,43.86,43.78,43.8,226900.0,32.9457,32.9909,32.9307,32.9457,226900.0
2012-07-23 10:30:00,43.79,43.8,43.69,43.73,90100.0,32.9382,32.9457,32.863,32.8931,90100.0
2012-07-23 10:40:00,43.73,43.76,43.68,43.68,166400.0,32.8931,32.9156,32.8555,32.8555,166400.0
2012-07-23 10:50:00,43.69,43.69,43.6,43.6,98700.0,32.863,32.863,32.7953,32.7953,98700.0
2012-07-23 11:00:00,43.6,43.7,43.59,43.69,235900.0,32.7953,32.8705,32.7878,32.863,235900.0
2012-07-23 11:10:00,43.7,43.7,43.62,43.62,105900.0,32.8705,32.8705,32.8103,32.8103,105900.0
2012-07-23 11:20:00,43.62,44.64,43.6,43.66,85900.0,32.8103,33.5776,32.7953,32.8404,85900.0
2012-07-23 11:30:00,43.65,43.69,43.61,43.64,56900.0,32.8329,32.863,32.8028,32.8254,56900.0
2012-07-23 11:40:00,43.64,43.68,43.64,43.66,48000.0,32.8254,32.8555,32.8254,32.8404,48000.0
2012-07-23 11:50:00,43.66,43.77,43.65,43.76,81300.0,32.8404,32.9232,32.8329,32.9156,81300.0
2012-07-23 12:00:00,43.77,43.8,43.76,43.8,45300.0,32.9232,32.9457,32.9156,32.9457,45300.0
2012-07-23 12:10:00,43.8,43.8,43.77,43.8,88400.0,32.9457,32.9457,32.9232,32.9457,88400.0
2012-07-23 12:20:00,43.8,43.82,43.79,43.82,79800.0,32.9457,32.9608,32.9382,32.9608,79800.0
2012-07-23 12:30:00,43.81,43.83,43.78,43.83,42700.0,32.9533,32.9683,32.9307,32.9683,42700.0
2012-07-23 12:40:00,43.83,43.84,43.77,43.83,92700.0,32.9683,32.9758,32.9232,32.9683,92700.0
2012-07-23 12:50:00,43.83,43.86,43.82,43.84,96200.0,32.9683,32.9909,32.9608,32.9758,96200.0
2012-07-23 13:00:00,43.83,43.84,43.8,43.84,46100.0,32.9683,32.9758,32.9457,32.9758,46100.0
2012-07-23 13:10:00,43.83,43.86,43.82,43.84,50800.0,32.9683,32.9909,32.9608,32.9758,50800.0
2012-07-23 13:20:00,43.84,43.86,43.82,43.84,52800.0,32.9758,32.9909,32.9608,32.9758,52800.0
2012-07-23 13:30:00,43.85,43.86,43.81,43.84,67900.0,32.9833,32.9909,32.9533,32.9758,67900.0
2012-07-23 13:40:00,43.84,43.86,43.82,43.86,60000.0,32.9758,32.9909,32.9608,32.9909,60000.0
2012-07-23 13:50:00,43.86,43.87,43.83,43.86,86400.0,32.9909,32.9984,32.9683,32.9909,86400.0
2012-07-23 14:00:00,43.86,43.89,43.82,43.83,58000.0,32.9909,33.0134,32.9608,32.9683,58000.0
2012-07-23 14:10:00,43.83,43.86,43.83,43.84,67100.0,32.9683,32.9909,32.9683,32.9758,67100.0
2012-07-23 14:20:00,43.84,43.84,43.79,43.8,52700.0,32.9758,32.9758,32.9382,32.9457,52700.0
2012-07-23 14:30:00,43.8,43.84,43.79,43.84,53800.0,32.9457,32.9758,32.9382,32.9758,53800.0
2012-07-23 14:40:00,43.84,43.85,43.82,43.85,39400.0,32.9758,32.9833,32.9608,32.9833,39400.0
2012-07-23 14:50:00,43.84,43.85,43.83,43.84,68500.0,32.9758,32.9833,32.9683,32.9758,68500.0
2012-07-23 15:00:00,43.83,43.84,43.8,43.84,52100.0,32.9683,32.9758,32.9457,32.9758,52100.0
2012-07-23 15:10:00,43.84,43.85,43.81,43.84,50300.0,32.9758,32.9833,32.9533,32.9758,50300.0
2012-07-23 15:20:00,43.83,43.9,43.83,43.9,112200.0,32.9683,33.021,32.9683,33.021,112200.0
2012-07-23 15:30:00,43.9,43.9,43.88,43.89,81800.0,33.021,33.021,33.0059,33.0134,81800.0
2012-07-23 15:40:00,43.89,43.9,43.88,43.9,172100.0,33.0134,33.021,33.0059,33.021,172100.0
2012-07-23 15:50:00,43.9,43.92,43.83,43.83,329300.0,33.021,33.036,32.9683,32.9683,329300.0
2012-07-24 09:30:00,42.74,42.85,42.6,42.79,1033900.0,32.1484,32.2312,32.0431,32.186,1033900.0
2012-07-24 09:40:00,42.79,42.79,42.68,42.71,666700.0,32.186,32.186,32.1033,32.1259,666700.0
2012-07-24 09:50:00,42.72,42.72,42.37,42.43,664800.0,32.1334,32.1334,31.8701,31.9152,664800.0
2012-07-24 10:00:00,42.43,42.47,42.25,42.3,731200.0,31.9152,31.9453,31.7798,31.8175,731200.0
2012-07-24 10:10:00,42.31,42.39,42.23,42.24,498700.0,31.825,31.8852,31.7648,31.7723,498700.0
2012-07-24 10:20:00,42.23,42.37,42.2,42.26,388300.0,31.7648,31.8701,31.7422,31.7874,388300.0
2012-07-24 10:30:00,42.26,42.27,42.09,42.11,595300.0,31.7874,31.7949,31.6595,31.6745,595300.0
2012-07-24 10:40:00,42.12,42.18,42.06,42.09,385500.0,31.6821,31.7272,31.6369,31.6595,385500.0
2012-07-24 10:50:00,42.08,42.09,42.02,42.08,463500.0,31.652,31.6595,31.6068,31.652,463500.0
2012-07-24 11:00:00,42.08,42.14,42.02,42.03,353200.0,31.652,31.6971,31.6068,31.6144,353200.0
2012-07-24 11:10:00,42.04,42.04,41.97,42.0,513900.0,31.6219,31.6219,31.5692,31.5918,513900.0
2012-07-24 11:20:00,42.0,42.01,41.79,41.8,588800.0,31.5918,31.5993,31.4338,31.4414,588800.0
2012-07-24 11:30:00,41.79,41.82,41.74,41.78,579900.0,31.4338,31.4564,31.3962,31.4263,579900.0
2012-07-24 11:40:00,41.78,41.9,41.74,41.84,476300.0,31.4263,31.5166,31.3962,31.4715,476300.0
2012-07-24 11:50:00,41.84,41.9,41.79,41.84,444100.0,31.4715,31.5166,31.4338,31.4715,444100.0
2012-07-24 12:00:00,41.84,41.84,41.72,41.76,353200.0,31.4715,31.4715,31.3812,31.4113,353200.0
2012-07-24 12:10:00,41.76,41.86,41.73,41.85,302400.0,31.4113,31.4865,31.3887,31.479,302400.0
2012-07-24 12:20:00,41.84,41.84,41.66,41.68,272700.0,31.4715,31.4715,31.3361,31.3511,272700.0
2012-07-24 12:30:00,41.68,41.69,41.63,41.66,233400.0,31.3511,31.3586,31.3135,31.3361,233400.0
2012-07-24 12:40:00,41.66,41.7,41.59,41.7,229400.0,31.3361,31.3661,31.2834,31.3661,229400.0
2012-07-24 12:50:00,41.69,41.7,41.62,41.68,186200.0,31.3586,31.3661,31.306,31.3511,186200.0
2012-07-24 13:00:00,41.68,41.69,41.6,41.67,203200.0,31.3511,31.3586,31.2909,31.3436,203200.0
2012-07-24 13:10:00,41.67,41.73,41.66,41.72,194100.0,31.3436,31.3887,31.3361,31.3812,194100.0
2012-07-24 13:20:00,41.72,41.79,41.67,41.76,199200.0,31.3812,31.4338,31.3436,31.4113,199200.0
2012-07-24 13:30:00,41.76,41.76,41.7,41.74,105100.0,31.4113,31.4113,31.3661,31.3962,105100.0
2012-07-24 13:40:00,41.74,41.79,41.71,41.71,161600.0,31.3962,31.4338,31.3737,31.3737,161600.0
2012-07-24 13:50:00,41.71,41.85,41.69,41.84,144100.0,31.3737,31.479,31.3586,31.4715,144100.0
2012-07-24 14:00:00,41.84,41.9,41.78,41.82,214300.0,31.4715,31.5166,31.4263,31.4564,214300.0
2012-07-24 14:10:00,41.81,41.84,41.77,41.83,265700.0,31.4489,31.4715,31.4188,31.4639,265700.0
2012-07-24 14:20:00,41.82,42.0,41.81,41.89,520600.0,31.4564,31.5918,31.4489,31.5091,520600.0
2012-07-24 14:30:00,41.9,41.91,41.84,41.86,263100.0,31.5166,31.5241,31.4715,31.4865,263100.0
2012-07-24 14:40:00,41.85,41.86,41.84,41.84,171800.0,31.479,31.4865,31.4715,31.4715,171800.0
2012-07-24 14:50:00,41.84,41.91,41.79,41.89,311900.0,31.4715,31.5241,31.4338,31.5091,311900.0
2012-07-24 15:00:00,41.88,41.91,41.86,41.87,228900.0,31.5015,31.5241,31.4865,31.494,228900.0
2012-07-24 15:10:00,41.88,41.91,41.86,41.89,205800.0,31.5015,31.5241,31.4865,31.5091,205800.0
2012-07-24 15:20:00,41.9,42.0,41.89,41.99,420500.0,31.5166,31.5918,31.5091,31.5843,420500.0
2012-07-24 15:30:00,41.99,42.08,41.98,42.06,421000.0,31.5843,31.652,31.5768,31.6369,421000.0
2012-07-24 15:40:00,42.05,42.06,41.92,42.03,472400.0,31.6294,31.6369,31.5316,31.6144,472400.0
2012-07-24 15:50:00,42.02,42.15,41.97,41.99,1095400.0,31.6068,31.7046,31.5692,31.5843,1095400.0
2012-07-25 09:30:00,43.2,43.48,42.93,42.99,906700.0,32.4944,32.705,32.2913,32.3365,906700.0
2012-07-25 09:40:00,42.99,43.05,42.63,42.76,365900.0,32.3365,32.3816,32.0657,32.1635,365900.0
2012-07-25 09:50:00,42.75,42.79,42.58,42.75,468200.0,32.1559,32.186,32.0281,32.1559,468200.0
2012-07-25 10:00:00,42.76,43.19,42.75,43.07,408500.0,32.1635,32.4869,32.1559,32.3966,408500.0
2012-07-25 10:10:00,43.08,43.46,43.07,43.28,1057100.0,32.4042,32.69,32.3966,32.5546,1057100.0
2012-07-25 10:20:00,43.29,43.31,43.15,43.3,614000.0,32.5621,32.5772,32.4568,32.5696,614000.0
2012-07-25 10:30:00,43.3,43.3,43.0,43.05,433500.0,32.5696,32.5696,32.344,32.3816,433500.0
2012-07-25 10:40:00,43.04,43.15,42.94,43.06,544100.0,32.3741,32.4568,32.2989,32.3891,544100.0
2012-07-25 10:50:00,43.06,43.1,42.92,43.04,274600.0,32.3891,32.4192,32.2838,32.3741,274600.0
2012-07-25 11:00:00,43.03,43.25,43.02,43.1,963800.0,32.3666,32.532,32.359,32.4192,963800.0
2012-07-25 11:10:00,43.1,43.14,42.99,42.99,146600.0,32.4192,32.4493,32.3365,32.3365,146600.0
2012-07-25 11:20:00,42.99,43.07,42.97,42.97,295600.0,32.3365,32.3966,32.3214,32.3214,295600.0
2012-07-25 11:30:00,42.97,43.17,42.97,43.15,126100.0,32.3214,32.4719,32.3214,32.4568,126100.0
2012-07-25 11:40:00,43.15,43.27,43.12,43.25,265900.0,32.4568,32.5471,32.4342,32.532,265900.0
2012-07-25 11:50:00,43.25,43.35,43.23,43.34,327300.0,32.532,32.6073,32.517,32.5997,327300.0
2012-07-25 12:00:00,43.34,43.45,43.33,43.45,375600.0,32.5997,32.6825,32.5922,32.6825,375600.0
2012-07-25 12:10:00,43.45,43.55,43.38,43.38,358400.0,32.6825,32.7577,32.6298,32.6298,358400.0
2012-07-25 12:20:00,43.38,43.44,43.37,43.44,104200.0,32.6298,32.6749,32.6223,32.6749,104200.0
2012-07-25 12:30:00,43.44,43.57,43.43,43.56,254200.0,32.6749,32.7727,32.6674,32.7652,254200.0
2012-07-25 12:40:00,43.57,43.58,43.46,43.47,171800.0,32.7727,32.7803,32.69,32.6975,171800.0
2012-07-25 12:50:00,43.48,43.48,43.41,43.42,49300.0,32.705,32.705,32.6524,32.6599,49300.0
2012-07-25 13:00:00,43.42,43.5,43.42,43.47,105100.0,32.6599,32.7201,32.6599,32.6975,105100.0
2012-07-25 13:10:00,43.47,43.48,43.35,43.35,87000.0,32.6975,32.705,32.6073,32.6073,87000.0
2012-07-25 13:20:00,43.35,43.36,43.25,43.25,121000.0,32.6073,32.6148,32.532,32.532,121000.0
2012-07-25 13:30:00,43.25,43.39,43.25,43.37,134500.0,32.532,32.6373,32.532,32.6223,134500.0
2012-07-25 13:40:00,43.37,43.43,43.31,43.31,145800.0,32.6223,32.6674,32.5772,32.5772,145800.0
2012-07-25 13:50:00,43.31,43.44,43.29,43.43,124700.0,32.5772,32.6749,32.5621,32.6674,124700.0
2012-07-25 14:00:00,43.44,43.45,43.42,43.43,217900.0,32.6749,32.6825,32.6599,32.6674,217900.0
2012-07-25 14:10:00,43.44,43.44,43.37,43.37,83000.0,32.6749,32.6749,32.6223,32.6223,83000.0
2012-07-25 14:20:00,43.38,43.42,43.29,43.3,135300.0,32.6298,32.6599,32.5621,32.5696,135300.0
2012-07-25 14:30:00,43.31,43.32,43.25,43.3,136100.0,32.5772,32.5847,32.532,32.5696,136100.0
2012-07-25 14:40:00,43.3,43.3,43.26,43.27,77900.0,32.5696,32.5696,32.5396,32.5471,77900.0
2012-07-25 14:50:00,43.26,43.31,43.26,43.29,152500.0,32.5396,32.5772,32.5396,32.5621,152500.0
2012-07-25 15:00:00,43.28,43.32,43.2,43.31,224500.0,32.5546,32.5847,32.4944,32.5772,224500.0
2012-07-25 15:10:00,43.31,43.31,43.21,43.22,227300.0,32.5772,32.5772,32.5019,32.5095,227300.0
2012-07-25 15:20:00,43.21,43.24,43.19,43.24,131400.0,32.5019,32.5245,32.4869,32.5245,131400.0
2012-07-25 15:30:00,43.23,43.24,43.11,43.22,228500.0,32.517,32.5245,32.4267,32.5095,228500.0
2012-07-25 15:40:00,43.22,43.22,43.1,43.11,336700.0,32.5095,32.5095,32.4192,32.4267,336700.0
2012-07-25 15:50:00,43.11,43.18,43.08,43.13,847700.0,32.4267,32.4794,32.4042,32.4418,847700.0
2012-07-26 09:30:00,43.72,43.87,43.47,43.72,583400.0,32.8856,32.9984,32.6975,32.8856,583400.0
2012-07-26 09:40:00,43.73,43.75,43.58,43.64,260000.0,32.8931,32.9081,32.7803,32.8254,260000.0
2012-07-26 09:50:00,43.63,43.64,43.44,43.45,150200.0,32.8179,32.8254,32.6749,32.6825,150200.0
2012-07-26 10:00:00,43.45,43.48,43.37,43.46,349100.0,32.6825,32.705,32.6223,32.69,349100.0
2012-07-26 10:10:00,43.45,43.47,43.38,43.46,268400.0,32.6825,32.6975,32.6298,32.69,268400.0
2012-07-26 10:20:00,43.46,43.65,43.41,43.65,170600.0,32.69,32.8329,32.6524,32.8329,170600.0
2012-07-26 10:30:00,43.65,43.67,43.54,43.57,205800.0,32.8329,32.848,32.7502,32.7727,205800.0
2012-07-26 10:40:00,43.57,43.61,43.52,43.59,169300.0,32.7727,32.8028,32.7351,32.7878,169300.0
2012-07-26 10:50:00,43.59,43.61,43.49,43.6,130800.0,32.7878,32.8028,32.7126,32.7953,130800.0
2012-07-26 11:00:00,43.61,43.61,43.51,43.57,138600.0,32.8028,32.8028,32.7276,32.7727,138600.0
2012-07-26 11:10:00,43.57,43.63,43.56,43.62,203200.0,32.7727,32.8179,32.7652,32.8103,203200.0
2012-07-26 11:20:00,43.62,43.67,43.56,43.67,90600.0,32.8103,32.848,32.7652,32.848,90600.0
2012-07-26 11:30:00,43.67,43.75,43.62,43.65,245800.0,32.848,32.9081,32.8103,32.8329,245800.0
2012-07-26 11:40:00,43.65,43.66,43.58,43.65,86600.0,32.8329,32.8404,32.7803,32.8329,86600.0
2012-07-26 11:50:00,43.65,43.65,43.58,43.59,106400.0,32.8329,32.8329,32.7803,32.7878,106400.0
2012-07-26 12:00:00,43.59,43.63,43.58,43.63,95200.0,32.7878,32.8179,32.7803,32.8179,95200.0
2012-07-26 12:10:00,43.62,43.66,43.58,43.6,77300.0,32.8103,32.8404,32.7803,32.7953,77300.0
2012-07-26 12:20:00,43.61,43.65,43.59,43.59,56700.0,32.8028,32.8329,32.7878,32.7878,56700.0
2012-07-26 12:30:00,43.59,43.61,43.54,43.55,66000.0,32.7878,32.8028,32.7502,32.7577,66000.0
2012-07-26 12:40:00,43.55,43.57,43.54,43.55,79300.0,32.7577,32.7727,32.7502,32.7577,79300.0
2012-07-26 12:50:00,43.56,43.63,43.55,43.63,230100.0,32.7652,32.8179,32.7577,32.8179,230100.0
2012-07-26 13:00:00,43.62,43.66,43.6,43.63,135400.0,32.8103,32.8404,32.7953,32.8179,135400.0
2012-07-26 13:10:00,43.63,43.67,43.61,43.61,56400.0,32.8179,32.848,32.8028,32.8028,56400.0
2012-07-26 13:20:00,43.61,43.66,43.57,43.65,87700.0,32.8028,32.8404,32.7727,32.8329,87700.0
2012-07-26 13:30:00,43.66,43.66,43.62,43.66,42900.0,32.8404,32.8404,32.8103,32.8404,42900.0
2012-07-26 13:40:00,43.66,43.66,43.61,43.62,57700.0,32.8404,32.8404,32.8028,32.8103,57700.0
2012-07-26 13:50:00,43.63,43.63,43.6,43.62,71300.0,32.8179,32.8179,32.7953,32.8103,71300.0
2012-07-26 14:00:00,43.62,43.62,43.6,43.61,46500.0,32.8103,32.8103,32.7953,32.8028,46500.0
2012-07-26 14:10:00,43.61,43.61,43.57,43.61,210700.0,32.8028,32.8028,32.7727,32.8028,210700.0
2012-07-26 14:20:00,43.61,43.61,43.58,43.61,66100.0,32.8028,32.8028,32.7803,32.8028,66100.0
2012-07-26 14:30:00,43.61,43.61,43.57,43.59,138300.0,32.8028,32.8028,32.7727,32.7878,138300.0
2012-07-26 14:40:00,43.59,43.59,43.49,43.55,438500.0,32.7878,32.7878,32.7126,32.7577,438500.0
2012-07-26 14:50:00,43.55,43.61,43.55,43.55,98400.0,32.7577,32.8028,32.7577,32.7577,98400.0
2012-07-26 15:00:00,43.55,43.6,43.55,43.6,126300.0,32.7577,32.7953,32.7577,32.7953,126300.0
2012-07-26 15:10:00,43.59,43.62,43.59,43.59,48000.0,32.7878,32.8103,32.7878,32.7878,48000.0
2012-07-26 15:20:00,43.59,43.63,43.56,43.62,102300.0,32.7878,32.8179,32.7652,32.8103,102300.0
2012-07-26 15:30:00,43.62,43.63,43.59,43.63,115000.0,32.8103,32.8179,32.7878,32.8179,115000.0
2012-07-26 15:40:00,43.63,43.69,43.61,43.62,308700.0,32.8179,32.863,32.8028,32.8103,308700.0
2012-07-26 15:50:00,43.63,43.66,43.58,43.6,403900.0,32.8179,32.8404,32.7803,32.7953,403900.0
2012-07-27 09:30:00,44.0,44.25,43.99,44.13,327200.0,33.0962,33.2842,33.0886,33.194,327200.0
2012-07-27 09:40:00,44.15,44.34,44.05,44.31,389900.0,33.209,33.3519,33.1338,33.3293,389900.0
2012-07-27 09:50:00,44.32,44.47,44.31,44.47,177500.0,33.3369,33.4497,33.3293,33.4497,177500.0
2012-07-27 10:00:00,44.47,44.51,44.42,44.46,165700.0,33.4497,33.4798,33.4121,33.4422,165700.0
2012-07-27 10:10:00,44.46,44.53,44.45,44.48,240300.0,33.4422,33.4948,33.4347,33.4572,240300.0
2012-07-27 10:20:00,44.47,44.49,44.36,44.38,209700.0,33.4497,33.4647,33.367,33.382,209700.0
2012-07-27 10:30:00,44.38,44.4,44.33,44.34,86400.0,33.382,33.397,33.3444,33.3519,86400.0
2012-07-27 10:40:00,44.34,44.37,44.31,44.37,138000.0,33.3519,33.3745,33.3293,33.3745,138000.0
2012-07-27 10:50:00,44.37,44.38,44.31,44.31,194300.0,33.3745,33.382,33.3293,33.3293,194300.0
2012-07-27 11:00:00,44.32,44.35,44.27,44.29,127000.0,33.3369,33.3594,33.2993,33.3143,127000.0
2012-07-27 11:10:00,44.3,44.33,44.25,44.33,112000.0,33.3218,33.3444,33.2842,33.3444,112000.0
2012-07-27 11:20:00,44.33,44.36,44.3,44.3,71200.0,33.3444,33.367,33.3218,33.3218,71200.0
2012-07-27 11:30:00,44.3,44.35,44.26,44.3,124800.0,33.3218,33.3594,33.2917,33.3218,124800.0
2012-07-27 11:40:00,44.3,44.31,44.25,44.26,61500.0,33.3218,33.3293,33.2842,33.2917,61500.0
2012-07-27 11:50:00,44.27,44.34,44.26,44.34,82800.0,33.2993,33.3519,33.2917,33.3519,82800.0
2012-07-27 12:00:00,44.33,44.36,44.29,44.33,61200.0,33.3444,33.367,33.3143,33.3444,61200.0
2012-07-27 12:10:00,44.34,44.37,44.33,44.36,54100.0,33.3519,33.3745,33.3444,33.367,54100.0
2012-07-27 12:20:00,44.35,44.39,44.34,44.35,83200.0,33.3594,33.3895,33.3519,33.3594,83200.0
2012-07-27 12:30:00,44.35,44.4,44.35,44.4,89300.0,33.3594,33.397,33.3594,33.397,89300.0
2012-07-27 12:40:00,44.4,44.4,44.37,44.39,51400.0,33.397,33.397,33.3745,33.3895,51400.0
2012-07-27 12:50:00,44.38,44.42,44.35,44.41,116200.0,33.382,33.4121,33.3594,33.4046,116200.0
2012-07-27 13:00:00,44.41,44.42,44.38,44.38,61900.0,33.4046,33.4121,33.382,33.382,61900.0
2012-07-27 13:10:00,44.39,44.4,44.38,44.4,60800.0,33.3895,33.397,33.382,33.397,60800.0
2012-07-27 13:20:00,44.4,44.49,44.36,44.45,296000.0,33.397,33.4647,33.367,33.4347,296000.0
2012-07-27 13:30:00,44.46,44.5,44.42,44.5,280800.0,33.4422,33.4723,33.4121,33.4723,280800.0
2012-07-27 13:40:00,44.5,44.5,44.4,44.44,247500.0,33.4723,33.4723,33.397,33.4271,247500.0
2012-07-27 13:50:00,44.44,44.47,44.42,44.43,96400.0,33.4271,33.4497,33.4121,33.4196,96400.0
2012-07-27 14:00:00,44.43,44.46,44.38,44.43,150500.0,33.4196,33.4422,33.382,33.4196,150500.0
2012-07-27 14:10:00,44.43,44.43,44.39,44.41,112200.0,33.4196,33.4196,33.3895,33.4046,112200.0
2012-07-27 14:20:00,44.41,44.43,44.37,44.4,88200.0,33.4046,33.4196,33.3745,33.397,88200.0
2012-07-27 14:30:00,44.39,44.4,44.33,44.33,103100.0,33.3895,33.397,33.3444,33.3444,103100.0
2012-07-27 14:40:00,44.34,44.39,44.33,44.37,110800.0,33.3519,33.3895,33.3444,33.3745,110800.0
2012-07-27 14:50:00,44.38,44.44,44.38,44.43,187800.0,33.382,33.4271,33.382,33.4196,187800.0
2012-07-27 15:00:00,44.43,44.48,44.42,44.47,169000.0,33.4196,33.4572,33.4121,33.4497,169000.0
2012-07-27 15:10:00,44.48,44.48,44.42,44.46,335600.0,33.4572,33.4572,33.4121,33.4422,335600.0
2012-07-27 15:20:00,44.45,44.46,44.43,44.44,146600.0,33.4347,33.4422,33.4196,33.4271,146600.0
2012-07-27 15:30:00,44.45,44.45,44.4,44.42,260500.0,33.4347,33.4347,33.397,33.4121,260500.0
2012-07-27 15:40:00,44.43,44.46,44.42,44.45,490900.0,33.4196,33.4422,33.4121,33.4347,490900.0
2012-07-27 15:50:00,44.45,44.45,44.33,44.38,579800.0,33.4347,33.4347,33.3444,33.382,579800.0
2012-07-30 09:30:00,43.91,44.07,43.83,43.87,457900.0,33.0285,33.1488,32.9683,32.9984,457900.0
2012-07-30 09:40:00,43.87,43.89,43.74,43.75,160900.0,32.9984,33.0134,32.9006,32.9081,160900.0
2012-07-30 09:50:00,43.75,43.77,43.66,43.71,226500.0,32.9081,32.9232,32.8404,32.878,226500.0
2012-07-30 10:00:00,43.71,43.75,43.64,43.71,451300.0,32.878,32.9081,32.8254,32.878,451300.0
2012-07-30 10:10:00,43.7,43.74,43.68,43.71,403900.0,32.8705,32.9006,32.8555,32.878,403900.0
2012-07-30 10:20:00,43.72,43.82,43.7,43.78,205100.0,32.8856,32.9608,32.8705,32.9307,205100.0
2012-07-30 10:30:00,43.78,43.83,43.72,43.81,151400.0,32.9307,32.9683,32.8856,32.9533,151400.0
2012-07-30 10:40:00,43.81,43.84,43.78,43.79,166100.0,32.9533,32.9758,32.9307,32.9382,166100.0
2012-07-30 10:50:00,43.79,43.85,43.79,43.81,118000.0,32.9382,32.9833,32.9382,32.9533,118000.0
2012-07-30 11:00:00,43.81,43.85,43.79,43.83,131200.0,32.9533,32.9833,32.9382,32.9683,131200.0
2012-07-30 11:10:00,43.84,43.87,43.83,43.83,149600.0,32.9758,32.9984,32.9683,32.9683,149600.0
2012-07-30 11:20:00,43.83,43.87,43.81,43.85,147200.0,32.9683,32.9984,32.9533,32.9833,147200.0
2012-07-30 11:30:00,43.84,43.86,43.81,43.86,114000.0,32.9758,32.9909,32.9533,32.9909,114000.0
2012-07-30 11:40:00,43.85,43.9,43.8,43.89,128600.0,32.9833,33.021,32.9457,33.0134,128600.0
2012-07-30 11:50:00,43.9,43.96,43.89,43.95,59800.0,33.021,33.0661,33.0134,33.0586,59800.0
2012-07-30 12:00:00,43.95,43.96,43.9,43.94,127100.0,33.0586,33.0661,33.021,33.051,127100.0
2012-07-30 12:10:00,43.94,43.98,43.92,43.95,123600.0,33.051,33.0811,33.036,33.0586,123600.0
2012-07-30 12:20:00,43.95,43.98,43.92,43.98,57800.0,33.0586,33.0811,33.036,33.0811,57800.0
2012-07-30 12:30:00,43.97,44.0,43.96,43.98,69100.0,33.0736,33.0962,33.0661,33.0811,69100.0
2012-07-30 12:40:00,43.98,44.04,43.98,44.0,79200.0,33.0811,33.1263,33.0811,33.0962,79200.0
2012-07-30 12:50:00,44.0,44.02,43.96,44.0,68400.0,33.0962,33.1112,33.0661,33.0962,68400.0
2012-07-30 13:00:00,43.99,44.0,43.97,43.99,113500.0,33.0886,33.0962,33.0736,33.0886,113500.0
2012-07-30 13:10:00,43.99,43.99,43.93,43.93,92000.0,33.0886,33.0886,33.0435,33.0435,92000.0
2012-07-30 13:20:00,43.94,43.97,43.94,43.97,102700.0,33.051,33.0736,33.051,33.0736,102700.0
2012-07-30 13:30:00,43.97,44.0,43.94,43.94,122300.0,33.0736,33.0962,33.051,33.051,122300.0
2012-07-30 13:40:00,43.95,43.96,43.93,43.95,140200.0,33.0586,33.0661,33.0435,33.0586,140200.0
2012-07-30 13:50:00,43.94,43.96,43.92,43.94,123100.0,33.051,33.0661,33.036,33.051,123100.0
2012-07-30 14:00:00,43.94,43.95,43.91,43.95,61600.0,33.051,33.0586,33.0285,33.0586,61600.0
2012-07-30 14:10:00,43.94,43.99,43.92,43.98,196700.0,33.051,33.0886,33.036,33.0811,196700.0
2012-07-30 14:20:00,43.98,44.02,43.97,43.98,104300.0,33.0811,33.1112,33.0736,33.0811,104300.0
2012-07-30 14:30:00,43.99,44.0,43.93,43.98,311300.0,33.0886,33.0962,33.0435,33.0811,311300.0
2012-07-30 14:40:00,43.97,44.03,43.97,44.03,126000.0,33.0736,33.1187,33.0736,33.1187,126000.0
2012-07-30 14:50:00,44.03,44.08,44.02,44.07,133300.0,33.1187,33.1563,33.1112,33.1488,133300.0
2012-07-30 15:00:00,44.08,44.08,44.01,44.02,99100.0,33.1563,33.1563,33.1037,33.1112,99100.0
2012-07-30 15:10:00,44.03,44.03,44.0,44.02,113000.0,33.1187,33.1187,33.0962,33.1112,113000.0
2012-07-30 15:20:00,44.02,44.02,43.98,44.0,102000.0,33.1112,33.1112,33.0811,33.0962,102000.0
2012-07-30 15:30:00,43.99,44.04,43.98,43.99,169800.0,33.0886,33.1263,33.0811,33.0886,169800.0
2012-07-30 15:40:00,43.99,44.06,43.98,44.06,269100.0,33.0886,33.1413,33.0811,33.1413,269100.0
2012-07-30 15:50:00,44.06,44.09,44.03,44.06,461200.0,33.1413,33.1639,33.1187,33.1413,461200.0
2012-07-31 09:30:00,44.08,44.25,44.05,44.18,167600.0,33.1563,33.2842,33.1338,33.2316,167600.0
2012-07-31 09:40:00,44.18,44.25,44.16,44.18,111100.0,33.2316,33.2842,33.2165,33.2316,111100.0
2012-07-31 09:50:00,44.18,44.21,44.15,44.18,139500.0,33.2316,33.2541,33.209,33.2316,139500.0
2012-07-31 10:00:00,44.18,44.22,44.14,44.18,154300.0,33.2316,33.2617,33.2015,33.2316,154300.0
2012-07-31 10:10:00,44.18,44.24,44.16,44.19,94800.0,33.2316,33.2767,33.2165,33.2391,94800.0
2012-07-31 10:20:00,44.19,44.21,44.1,44.15,88100.0,33.2391,33.2541,33.1714,33.209,88100.0
2012-07-31 10:30:00,44.15,44.18,44.11,44.12,133700.0,33.209,33.2316,33.1789,33.1864,133700.0
2012-07-31 10:40:00,44.12,44.16,44.1,44.15,91700.0,33.1864,33.2165,33.1714,33.209,91700.0
2012-07-31 10:50:00,44.15,44.15,44.07,44.13,128500.0,33.209,33.209,33.1488,33.194,128500.0
2012-07-31 11:00:00,44.13,44.15,44.12,44.14,181600.0,33.194,33.209,33.1864,33.2015,181600.0
2012-07-31 11:10:00,44.14,44.24,44.14,44.23,95400.0,33.2015,33.2767,33.2015,33.2692,95400.0
2012-07-31 11:20:00,44.23,44.3,44.23,44.27,111700.0,33.2692,33.3218,33.2692,33.2993,111700.0
2012-07-31 11:30:00,44.27,44.36,44.27,44.36,76300.0,33.2993,33.367,33.2993,33.367,76300.0
2012-07-31 11:40:00,44.36,44.39,44.34,44.37,134500.0,33.367,33.3895,33.3519,33.3745,134500.0
2012-07-31 11:50:00,44.37,44.41,44.36,44.4,103900.0,33.3745,33.4046,33.367,33.397,103900.0
2012-07-31 12:00:00,44.39,44.39,44.31,44.33,84700.0,33.3895,33.3895,33.3293,33.3444,84700.0
2012-07-31 12:10:00,44.32,44.32,44.26,44.29,136500.0,33.3369,33.3369,33.2917,33.3143,136500.0
2012-07-31 12:20:00,44.29,44.3,44.27,44.3,88400.0,33.3143,33.3218,33.2993,33.3218,88400.0
2012-07-31 12:30:00,44.29,44.31,44.28,44.29,77900.0,33.3143,33.3293,33.3068,33.3143,77900.0
2012-07-31 12:40:00,44.29,44.29,44.24,44.26,66900.0,33.3143,33.3143,33.2767,33.2917,66900.0
2012-07-31 12:50:00,44.28,44.32,44.27,44.27,57400.0,33.3068,33.3369,33.2993,33.2993,57400.0
2012-07-31 13:00:00,44.27,44.27,44.23,44.26,160500.0,33.2993,33.2993,33.2692,33.2917,160500.0
2012-07-31 13:10:00,44.27,44.27,44.23,44.24,80400.0,33.2993,33.2993,33.2692,33.2767,80400.0
2012-07-31 13:20:00,44.24,44.35,44.24,44.32,132800.0,33.2767,33.3594,33.2767,33.3369,132800.0
2012-07-31 13:30:00,44.32,44.32,44.28,44.28,69000.0,33.3369,33.3369,33.3068,33.3068,69000.0
2012-07-31 13:40:00,44.28,44.29,44.24,44.26,202100.0,33.3068,33.3143,33.2767,33.2917,202100.0
2012-07-31 13:50:00,44.26,44.27,44.24,44.26,81500.0,33.2917,33.2993,33.2767,33.2917,81500.0
2012-07-31 14:00:00,44.25,44.28,44.24,44.25,147100.0,33.2842,33.3068,33.2767,33.2842,147100.0
2012-07-31 14:10:00,44.25,44.27,44.22,44.24,148700.0,33.2842,33.2993,33.2617,33.2767,148700.0
2012-07-31 14:20:00,44.25,44.26,44.2,44.21,250900.0,33.2842,33.2917,33.2466,33.2541,250900.0
2012-07-31 14:30:00,44.22,44.22,44.15,44.2,211700.0,33.2617,33.2617,33.209,33.2466,211700.0
2012-07-31 14:40:00,44.2,44.21,44.17,44.2,163400.0,33.2466,33.2541,33.224,33.2466,163400.0
2012-07-31 14:50:00,44.2,44.21,44.19,44.19,119600.0,33.2466,33.2541,33.2391,33.2391,119600.0
2012-07-31 15:00:00,44.19,44.19,44.13,44.14,98900.0,33.2391,33.2391,33.194,33.2015,98900.0
2012-07-31 15:10:00,44.15,44.17,44.1,44.12,304300.0,33.209,33.224,33.1714,33.1864,304300.0
2012-07-31 15:20:00,44.11,44.13,44.09,44.13,155100.0,33.1789,33.194,33.1639,33.194,155100.0
2012-07-31 15:30:00,44.13,44.15,44.08,44.11,250100.0,33.194,33.209,33.1563,33.1789,250100.0
2012-07-31 15:40:00,44.11,44.12,44.07,44.07,276000.0,33.1789,33.1864,33.1488,33.1488,276000.0
2012-07-31 15:50:00,44.07,44.1,44.01,44.02,574500.0,33.1488,33.1714,33.1037,33.1112,574500.0
2012-08-01 09:30:00,44.12,44.4,44.05,44.06,239200.0,33.1864,33.397,33.1338,33.1413,239200.0
2012-08-01 09:40:00,44.07,44.21,44.05,44.21,110300.0,33.1488,33.2541,33.1338,33.2541,110300.0
2012-08-01 09:50:00,44.2,44.27,44.17,44.26,169600.0,33.2466,33.2993,33.224,33.2917,169600.0
2012-08-01 10:00:00,44.26,44.32,44.24,44.27,177100.0,33.2917,33.3369,33.2767,33.2993,177100.0
2012-08-01 10:10:00,44.27,44.3,44.15,44.16,123300.0,33.2993,33.3218,33.209,33.2165,123300.0
2012-08-01 10:20:00,44.16,44.18,44.04,44.13,96900.0,33.2165,33.2316,33.1263,33.194,96900.0
2012-08-01 10:30:00,44.13,44.18,44.1,44.18,133700.0,33.194,33.2316,33.1714,33.2316,133700.0
2012-08-01 10:40:00,44.18,44.22,44.11,44.18,112800.0,33.2316,33.2617,33.1789,33.2316,112800.0
2012-08-01 10:50:00,44.18,44.19,44.12,44.13,75700.0,33.2316,33.2391,33.1864,33.194,75700.0
2012-08-01 11:00:00,44.14,44.16,44.09,44.12,84900.0,33.2015,33.2165,33.1639,33.1864,84900.0
2012-08-01 11:10:00,44.12,44.13,44.05,44.09,67800.0,33.1864,33.194,33.1338,33.1639,67800.0
2012-08-01 11:20:00,44.09,44.12,44.08,44.11,151400.0,33.1639,33.1864,33.1563,33.1789,151400.0
2012-08-01 11:30:00,44.1,44.11,44.07,44.1,107800.0,33.1714,33.1789,33.1488,33.1714,107800.0
2012-08-01 11:40:00,44.1,44.11,44.09,44.1,78600.0,33.1714,33.1789,33.1639,33.1714,78600.0
2012-08-01 11:50:00,44.1,44.11,44.08,44.09,84400.0,33.1714,33.1789,33.1563,33.1639,84400.0
2012-08-01 12:00:00,44.1,44.11,44.08,44.08,80100.0,33.1714,33.1789,33.1563,33.1563,80100.0
2012-08-01 12:10:00,44.08,44.12,44.08,44.1,112700.0,33.1563,33.1864,33.1563,33.1714,112700.0
2012-08-01 12:20:00,44.09,44.11,44.05,44.09,144200.0,33.1639,33.1789,33.1338,33.1639,144200.0
2012-08-01 12:30:00,44.08,44.1,44.07,44.08,93400.0,33.1563,33.1714,33.1488,33.1563,93400.0
2012-08-01 12:40:00,44.09,44.09,44.03,44.05,67700.0,33.1639,33.1639,33.1187,33.1338,67700.0
2012-08-01 12:50:00,44.05,44.1,44.05,44.09,40500.0,33.1338,33.1714,33.1338,33.1639,40500.0
2012-08-01 13:00:00,44.09,44.12,44.09,44.1,78400.0,33.1639,33.1864,33.1639,33.1714,78400.0
2012-08-01 13:10:00,44.1,44.13,44.09,44.11,71600.0,33.1714,33.194,33.1639,33.1789,71600.0
2012-08-01 13:20:00,44.11,44.12,44.09,44.09,118800.0,33.1789,33.1864,33.1639,33.1639,118800.0
2012-08-01 13:30:00,44.1,44.1,44.05,44.08,77000.0,33.1714,33.1714,33.1338,33.1563,77000.0
2012-08-01 13:40:00,44.08,44.1,44.07,44.09,60300.0,33.1563,33.1714,33.1488,33.1639,60300.0
2012-08-01 13:50:00,44.08,44.09,44.04,44.04,86800.0,33.1563,33.1639,33.1263,33.1263,86800.0
2012-08-01 14:00:00,44.04,44.05,44.0,44.04,78600.0,33.1263,33.1338,33.0962,33.1263,78600.0
2012-08-01 14:10:00,44.04,44.06,43.79,43.83,201300.0,33.1263,33.1413,32.9382,32.9683,201300.0
2012-08-01 14:20:00,43.82,44.0,43.8,44.0,127800.0,32.9608,33.0962,32.9457,33.0962,127800.0
2012-08-01 14:30:00,44.0,44.0,43.9,43.93,123000.0,33.0962,33.0962,33.021,33.0435,123000.0
2012-08-01 14:40:00,43.94,43.96,43.87,43.89,76200.0,33.051,33.0661,32.9984,33.0134,76200.0
2012-08-01 14:50:00,43.9,43.95,43.89,43.93,65100.0,33.021,33.0586,33.0134,33.0435,65100.0
2012-08-01 15:00:00,43.94,43.97,43.9,43.95,77100.0,33.051,33.0736,33.021,33.0586,77100.0
2012-08-01 15:10:00,43.95,44.0,43.89,43.92,147700.0,33.0586,33.0962,33.0134,33.036,147700.0
2012-08-01 15:20:00,43.92,44.05,43.9,44.03,135800.0,33.036,33.1338,33.021,33.1187,135800.0
2012-08-01 15:30:00,44.03,44.04,43.93,43.95,280500.0,33.1187,33.1263,33.0435,33.0586,280500.0
2012-08-01 15:40:00,43.95,44.0,43.93,43.96,273800.0,33.0586,33.0962,33.0435,33.0661,273800.0
2012-08-01 15:50:00,43.95,43.98,43.85,43.87,431100.0,33.0586,33.0811,32.9833,32.9984,431100.0
2012-08-02 09:30:00,43.68,43.94,43.53,43.77,350100.0,32.8555,33.051,32.7426,32.9232,350100.0
2012-08-02 09:40:00,43.78,43.84,43.62,43.62,220800.0,32.9307,32.9758,32.8103,32.8103,220800.0
2012-08-02 09:50:00,43.63,43.68,43.56,43.61,142300.0,32.8179,32.8555,32.7652,32.8028,142300.0
2012-08-02 10:00:00,43.6,43.61,43.5,43.58,119100.0,32.7953,32.8028,32.7201,32.7803,119100.0
2012-08-02 10:10:00,43.58,43.65,43.57,43.62,211100.0,32.7803,32.8329,32.7727,32.8103,211100.0
2012-08-02 10:20:00,43.62,43.62,43.56,43.6,176800.0,32.8103,32.8103,32.7652,32.7953,176800.0
2012-08-02 10:30:00,43.61,43.62,43.55,43.56,124600.0,32.8028,32.8103,32.7577,32.7652,124600.0
2012-08-02 10:40:00,43.56,43.61,43.54,43.6,118400.0,32.7652,32.8028,32.7502,32.7953,118400.0
2012-08-02 10:50:00,43.61,43.64,43.45,43.49,93600.0,32.8028,32.8254,32.6825,32.7126,93600.0
2012-08-02 11:00:00,43.48,43.5,43.35,43.41,144600.0,32.705,32.7201,32.6073,32.6524,144600.0
2012-08-02 11:10:00,43.4,43.47,43.35,43.44,97300.0,32.6449,32.6975,32.6073,32.6749,97300.0
2012-08-02 11:20:00,43.45,43.51,43.38,43.5,70100.0,32.6825,32.7276,32.6298,32.7201,70100.0
2012-08-02 11:30:00,43.49,43.5,43.35,43.36,92600.0,32.7126,32.7201,32.6073,32.6148,92600.0
2012-08-02 11:40:00,43.35,43.37,43.2,43.25,95400.0,32.6073,32.6223,32.4944,32.532,95400.0
2012-08-02 11:50:00,43.26,43.3,43.2,43.29,150400.0,32.5396,32.5696,32.4944,32.5621,150400.0
2012-08-02 12:00:00,43.28,43.3,43.23,43.26,76100.0,32.5546,32.5696,32.517,32.5396,76100.0
2012-08-02 12:10:00,43.25,43.3,43.25,43.29,97100.0,32.532,32.5696,32.532,32.5621,97100.0
2012-08-02 12:20:00,43.3,43.32,43.26,43.3,92900.0,32.5696,32.5847,32.5396,32.5696,92900.0
2012-08-02 12:30:00,43.31,43.31,43.16,43.24,135700.0,32.5772,32.5772,32.4643,32.5245,135700.0
2012-08-02 12:40:00,43.24,43.29,43.21,43.28,89800.0,32.5245,32.5621,32.5019,32.5546,89800.0
2012-08-02 12:50:00,43.28,43.3,43.23,43.29,112500.0,32.5546,32.5696,32.517,32.5621,112500.0
2012-08-02 13:00:00,43.29,43.32,43.24,43.32,45100.0,32.5621,32.5847,32.5245,32.5847,45100.0
2012-08-02 13:10:00,43.31,43.33,43.23,43.24,89300.0,32.5772,32.5922,32.517,32.5245,89300.0
2012-08-02 13:20:00,43.25,43.3,43.25,43.29,24600.0,32.532,32.5696,32.532,32.5621,24600.0
2012-08-02 13:30:00,43.28,43.31,43.26,43.28,87600.0,32.5546,32.5772,32.5396,32.5546,87600.0
2012-08-02 13:40:00,43.29,43.32,43.27,43.27,77200.0,32.5621,32.5847,32.5471,32.5471,77200.0
2012-08-02 13:50:00,43.28,43.32,43.27,43.28,51500.0,32.5546,32.5847,32.5471,32.5546,51500.0
2012-08-02 14:00:00,43.28,43.3,43.26,43.29,116000.0,32.5546,32.5696,32.5396,32.5621,116000.0
2012-08-02 14:10:00,43.29,43.3,43.27,43.3,73200.0,32.5621,32.5696,32.5471,32.5696,73200.0
2012-08-02 14:20:00,43.29,43.33,43.27,43.29,84000.0,32.5621,32.5922,32.5471,32.5621,84000.0
2012-08-02 14:30:00,43.29,43.34,43.27,43.32,92300.0,32.5621,32.5997,32.5471,32.5847,92300.0
2012-08-02 14:40:00,43.32,43.33,43.28,43.3,77200.0,32.5847,32.5922,32.5546,32.5696,77200.0
2012-08-02 14:50:00,43.29,43.32,43.23,43.29,94300.0,32.5621,32.5847,32.517,32.5621,94300.0
2012-08-02 15:00:00,43.29,43.34,43.24,43.25,166900.0,32.5621,32.5997,32.5245,32.532,166900.0
2012-08-02 15:10:00,43.24,43.26,43.23,43.25,249100.0,32.5245,32.5396,32.517,32.532,249100.0
2012-08-02 15:20:00,43.25,43.26,43.17,43.2,221800.0,32.532,32.5396,32.4719,32.4944,221800.0
2012-08-02 15:30:00,43.2,43.24,43.19,43.23,174300.0,32.4944,32.5245,32.4869,32.517,174300.0
2012-08-02 15:40:00,43.23,43.28,43.18,43.28,338000.0,32.517,32.5546,32.4794,32.5546,338000.0
2012-08-02 15:50:00,43.28,43.33,43.27,43.31,788400.0,32.5546,32.5922,32.5471,32.5772,788400.0
2012-08-03 09:30:00,43.97,44.05,43.9,43.99,245200.0,33.0736,33.1338,33.021,33.0886,245200.0
2012-08-03 09:40:00,44.0,44.08,43.94,44.03,102300.0,33.0962,33.1563,33.051,33.1187,102300.0
2012-08-03 09:50:00,44.04,44.09,43.99,44.0,64100.0,33.1263,33.1639,33.0886,33.0962,64100.0
2012-08-03 10:00:00,44.03,44.13,44.02,44.11,111600.0,33.1187,33.194,33.1112,33.1789,111600.0
2012-08-03 10:10:00,44.11,44.16,44.08,44.11,115300.0,33.1789,33.2165,33.1563,33.1789,115300.0
2012-08-03 10:20:00,44.1,44.18,44.1,44.18,132100.0,33.1714,33.2316,33.1714,33.2316,132100.0
2012-08-03 10:30:00,44.18,44.19,44.11,44.12,116000.0,33.2316,33.2391,33.1789,33.1864,116000.0
2012-08-03 10:40:00,44.12,44.14,44.1,44.11,83900.0,33.1864,33.2015,33.1714,33.1789,83900.0
2012-08-03 10:50:00,44.12,44.12,44.08,44.1,93600.0,33.1864,33.1864,33.1563,33.1714,93600.0
2012-08-03 11:00:00,44.1,44.1,44.05,44.09,116600.0,33.1714,33.1714,33.1338,33.1639,116600.0
2012-08-03 11:10:00,44.09,44.17,44.07,44.13,120200.0,33.1639,33.224,33.1488,33.194,120200.0
2012-08-03 11:20:00,44.13,44.15,44.12,44.12,47800.0,33.194,33.209,33.1864,33.1864,47800.0
2012-08-03 11:30:00,44.12,44.18,44.11,44.16,77100.0,33.1864,33.2316,33.1789,33.2165,77100.0
2012-08-03 11:40:00,44.16,44.17,44.11,44.12,107300.0,33.2165,33.224,33.1789,33.1864,107300.0
2012-08-03 11:50:00,44.12,44.18,44.11,44.16,71500.0,33.1864,33.2316,33.1789,33.2165,71500.0
2012-08-03 12:00:00,44.16,44.18,44.12,44.15,97000.0,33.2165,33.2316,33.1864,33.209,97000.0
2012-08-03 12:10:00,44.15,44.15,44.1,44.12,79200.0,33.209,33.209,33.1714,33.1864,79200.0
2012-08-03 12:20:00,44.13,44.14,44.11,44.14,83000.0,33.194,33.2015,33.1789,33.2015,83000.0
2012-08-03 12:30:00,44.13,44.15,44.08,44.08,96700.0,33.194,33.209,33.1563,33.1563,96700.0
2012-08-03 12:40:00,44.09,44.11,44.07,44.09,64700.0,33.1639,33.1789,33.1488,33.1639,64700.0
2012-08-03 12:50:00,44.08,44.13,44.08,44.11,55100.0,33.1563,33.194,33.1563,33.1789,55100.0
2012-08-03 13:00:00,44.11,44.13,44.09,44.11,48100.0,33.1789,33.194,33.1639,33.1789,48100.0
2012-08-03 13:10:00,44.11,44.11,44.08,44.1,70300.0,33.1789,33.1789,33.1563,33.1714,70300.0
2012-08-03 13:20:00,44.09,44.1,44.07,44.07,56900.0,33.1639,33.1714,33.1488,33.1488,56900.0
2012-08-03 13:30:00,44.08,44.09,44.07,44.08,57600.0,33.1563,33.1639,33.1488,33.1563,57600.0
2012-08-03 13:40:00,44.09,44.1,44.08,44.09,34800.0,33.1639,33.1714,33.1563,33.1639,34800.0
2012-08-03 13:50:00,44.09,44.09,44.06,44.09,60700.0,33.1639,33.1639,33.1413,33.1639,60700.0
2012-08-03 14:00:00,44.08,44.12,44.08,44.11,54500.0,33.1563,33.1864,33.1563,33.1789,54500.0
2012-08-03 14:10:00,44.12,44.12,44.1,44.11,66300.0,33.1864,33.1864,33.1714,33.1789,66300.0
2012-08-03 14:20:00,44.11,44.13,44.1,44.11,62000.0,33.1789,33.194,33.1714,33.1789,62000.0
2012-08-03 14:30:00,44.1,44.12,44.09,44.1,115100.0,33.1714,33.1864,33.1639,33.1714,115100.0
2012-08-03 14:40:00,44.09,44.13,44.09,44.13,86700.0,33.1639,33.194,33.1639,33.194,86700.0
2012-08-03 14:50:00,44.13,44.14,44.1,44.13,120600.0,33.194,33.2015,33.1714,33.194,120600.0
2012-08-03 15:00:00,44.12,44.17,44.12,44.17,154100.0,33.1864,33.224,33.1864,33.224,154100.0
2012-08-03 15:10:00,44.17,44.17,44.13,44.15,152000.0,33.224,33.224,33.194,33.209,152000.0
2012-08-03 15:20:00,44.15,44.15,44.13,44.14,94600.0,33.209,33.209,33.194,33.2015,94600.0
2012-08-03 15:30:00,44.14,44.14,44.09,44.09,299900.0,33.2015,33.2015,33.1639,33.1639,299900.0
2012-08-03 15:40:00,44.1,44.2,44.1,44.19,374100.0,33.1714,33.2466,33.1714,33.2391,374100.0
2012-08-03 15:50:00,44.18,44.19,44.1,44.14,579200.0,33.2316,33.2391,33.1714,33.2015,579200.0
2012-08-06 09:30:00,44.12,44.13,43.97,43.99,188100.0,33.1864,33.194,33.0736,33.0886,188100.0
2012-08-06 09:40:00,43.99,44.0,43.86,43.95,159000.0,33.0886,33.0962,32.9909,33.0586,159000.0
2012-08-06 09:50:00,43.96,43.98,43.9,43.96,103100.0,33.0661,33.0811,33.021,33.0661,103100.0
2012-08-06 10:00:00,43.96,43.98,43.92,43.94,103800.0,33.0661,33.0811,33.036,33.051,103800.0
2012-08-06 10:10:00,43.94,43.94,43.85,43.86,157900.0,33.051,33.051,32.9833,32.9909,157900.0
2012-08-06 10:20:00,43.86,43.86,43.8,43.82,156600.0,32.9909,32.9909,32.9457,32.9608,156600.0
2012-08-06 10:30:00,43.82,43.88,43.8,43.82,111300.0,32.9608,33.0059,32.9457,32.9608,111300.0
2012-08-06 10:40:00,43.82,43.82,43.71,43.72,97100.0,32.9608,32.9608,32.878,32.8856,97100.0
2012-08-06 10:50:00,43.72,43.82,43.71,43.76,96300.0,32.8856,32.9608,32.878,32.9156,96300.0
2012-08-06 11:00:00,43.77,43.79,43.73,43.76,83300.0,32.9232,32.9382,32.8931,32.9156,83300.0
2012-08-06 11:10:00,43.76,43.79,43.73,43.78,35900.0,32.9156,32.9382,32.8931,32.9307,35900.0
2012-08-06 11:20:00,43.79,43.82,43.74,43.75,61600.0,32.9382,32.9608,32.9006,32.9081,61600.0
2012-08-06 11:30:00,43.75,43.78,43.73,43.74,64800.0,32.9081,32.9307,32.8931,32.9006,64800.0
2012-08-06 11:40:00,43.75,43.76,43.71,43.75,63900.0,32.9081,32.9156,32.878,32.9081,63900.0
2012-08-06 11:50:00,43.75,43.8,43.75,43.77,50800.0,32.9081,32.9457,32.9081,32.9232,50800.0
2012-08-06 12:00:00,43.77,43.78,43.73,43.73,81000.0,32.9232,32.9307,32.8931,32.8931,81000.0
2012-08-06 12:10:00,43.73,43.76,43.72,43.75,51800.0,32.8931,32.9156,32.8856,32.9081,51800.0
2012-08-06 12:20:00,43.75,43.78,43.73,43.78,66200.0,32.9081,32.9307,32.8931,32.9307,66200.0
2012-08-06 12:30:00,43.78,43.84,43.77,43.83,35500.0,32.9307,32.9758,32.9232,32.9683,35500.0
2012-08-06 12:40:00,43.83,43.84,43.8,43.8,64000.0,32.9683,32.9758,32.9457,32.9457,64000.0
2012-08-06 12:50:00,43.8,43.82,43.76,43.78,73400.0,32.9457,32.9608,32.9156,32.9307,73400.0
2012-08-06 13:00:00,43.78,43.81,43.76,43.81,42700.0,32.9307,32.9533,32.9156,32.9533,42700.0
2012-08-06 13:10:00,43.8,43.82,43.78,43.79,61100.0,32.9457,32.9608,32.9307,32.9382,61100.0
2012-08-06 13:20:00,43.78,43.82,43.78,43.81,23100.0,32.9307,32.9608,32.9307,32.9533,23100.0
2012-08-06 13:30:00,43.8,43.81,43.77,43.77,42600.0,32.9457,32.9533,32.9232,32.9232,42600.0
2012-08-06 13:40:00,43.77,43.8,43.76,43.8,30000.0,32.9232,32.9457,32.9156,32.9457,30000.0
2012-08-06 13:50:00,43.8,43.8,43.75,43.75,60800.0,32.9457,32.9457,32.9081,32.9081,60800.0
2012-08-06 14:00:00,43.75,43.77,43.74,43.76,48000.0,32.9081,32.9232,32.9006,32.9156,48000.0
2012-08-06 14:10:00,43.75,43.8,43.75,43.79,62700.0,32.9081,32.9457,32.9081,32.9382,62700.0
2012-08-06 14:20:00,43.8,43.81,43.79,43.8,41000.0,32.9457,32.9533,32.9382,32.9457,41000.0
2012-08-06 14:30:00,43.81,43.82,43.79,43.82,49000.0,32.9533,32.9608,32.9382,32.9608,49000.0
2012-08-06 14:40:00,43.82,43.83,43.8,43.81,48400.0,32.9608,32.9683,32.9457,32.9533,48400.0
2012-08-06 14:50:00,43.82,43.84,43.81,43.84,58600.0,32.9608,32.9758,32.9533,32.9758,58600.0
2012-08-06 15:00:00,43.84,43.86,43.82,43.84,85200.0,32.9758,32.9909,32.9608,32.9758,85200.0
2012-08-06 15:10:00,43.84,43.86,43.83,43.85,71000.0,32.9758,32.9909,32.9683,32.9833,71000.0
2012-08-06 15:20:00,43.86,43.86,43.84,43.86,59900.0,32.9909,32.9909,32.9758,32.9909,59900.0
2012-08-06 15:30:00,43.86,43.87,43.83,43.84,100600.0,32.9909,32.9984,32.9683,32.9758,100600.0
2012-08-06 15:40:00,43.84,43.86,43.8,43.81,230200.0,32.9758,32.9909,32.9457,32.9533,230200.0
2012-08-06 15:50:00,43.82,43.82,43.71,43.73,440100.0,32.9608,32.9608,32.878,32.8931,440100.0
2012-08-07 09:30:00,43.21,43.51,43.19,43.29,521700.0,32.5019,32.7276,32.4869,32.5621,521700.0
2012-08-07 09:40:00,43.29,43.29,42.83,42.84,513400.0,32.5621,32.5621,32.2161,32.2236,513400.0
2012-08-07 09:50:00,42.84,42.85,42.71,42.77,579700.0,32.2236,32.2312,32.1259,32.171,579700.0
2012-08-07 10:00:00,42.78,42.89,42.75,42.79,467200.0,32.1785,32.2612,32.1559,32.186,467200.0
2012-08-07 10:10:00,42.79,42.8,42.6,42.61,388800.0,32.186,32.1935,32.0431,32.0506,388800.0
2012-08-07 10:20:00,42.61,42.61,42.48,42.5,444300.0,32.0506,32.0506,31.9528,31.9679,444300.0
2012-08-07 10:30:00,42.5,42.56,42.25,42.25,747400.0,31.9679,32.013,31.7798,31.7798,747400.0
2012-08-07 10:40:00,42.26,42.4,42.2,42.26,650500.0,31.7874,31.8927,31.7422,31.7874,650500.0
2012-08-07 10:50:00,42.27,42.43,42.26,42.41,356900.0,31.7949,31.9152,31.7874,31.9002,356900.0
2012-08-07 11:00:00,42.41,42.43,42.26,42.34,353800.0,31.9002,31.9152,31.7874,31.8475,353800.0
2012-08-07 11:10:00,42.34,42.54,42.32,42.53,379500.0,31.8475,31.998,31.8325,31.9905,379500.0
2012-08-07 11:20:00,42.53,42.7,42.51,42.66,365800.0,31.9905,32.1183,31.9754,32.0882,365800.0
2012-08-07 11:30:00,42.65,42.68,42.61,42.67,157600.0,32.0807,32.1033,32.0506,32.0958,157600.0
2012-08-07 11:40:00,42.67,42.73,42.63,42.68,221300.0,32.0958,32.1409,32.0657,32.1033,221300.0
2012-08-07 11:50:00,42.69,42.71,42.63,42.65,152200.0,32.1108,32.1259,32.0657,32.0807,152200.0
2012-08-07 12:00:00,42.65,42.65,42.6,42.62,128100.0,32.0807,32.0807,32.0431,32.0582,128100.0
2012-08-07 12:10:00,42.62,42.69,42.6,42.66,113300.0,32.0582,32.1108,32.0431,32.0882,113300.0
2012-08-07 12:20:00,42.67,42.68,42.6,42.64,108700.0,32.0958,32.1033,32.0431,32.0732,108700.0
2012-08-07 12:30:00,42.65,42.71,42.63,42.71,93300.0,32.0807,32.1259,32.0657,32.1259,93300.0
2012-08-07 12:40:00,42.71,42.75,42.71,42.75,88000.0,32.1259,32.1559,32.1259,32.1559,88000.0
2012-08-07 12:50:00,42.74,42.75,42.7,42.73,99900.0,32.1484,32.1559,32.1183,32.1409,99900.0
2012-08-07 13:00:00,42.73,42.75,42.72,42.75,72900.0,32.1409,32.1559,32.1334,32.1559,72900.0
2012-08-07 13:10:00,42.75,42.78,42.73,42.78,105400.0,32.1559,32.1785,32.1409,32.1785,105400.0
2012-08-07 13:20:00,42.78,42.78,42.74,42.75,68900.0,32.1785,32.1785,32.1484,32.1559,68900.0
2012-08-07 13:30:00,42.76,42.77,42.73,42.73,102300.0,32.1635,32.171,32.1409,32.1409,102300.0
2012-08-07 13:40:00,42.73,42.76,42.68,42.69,210300.0,32.1409,32.1635,32.1033,32.1108,210300.0
2012-08-07 13:50:00,42.69,42.7,42.66,42.69,120700.0,32.1108,32.1183,32.0882,32.1108,120700.0
2012-08-07 14:00:00,42.68,42.68,42.66,42.68,110700.0,32.1033,32.1033,32.0882,32.1033,110700.0
2012-08-07 14:10:00,42.67,42.7,42.67,42.68,128800.0,32.0958,32.1183,32.0958,32.1033,128800.0
2012-08-07 14:20:00,42.69,42.69,42.67,42.67,84300.0,32.1108,32.1108,32.0958,32.0958,84300.0
2012-08-07 14:30:00,42.68,42.72,42.67,42.71,157800.0,32.1033,32.1334,32.0958,32.1259,157800.0
2012-08-07 14:40:00,42.7,42.71,42.67,42.69,110800.0,32.1183,32.1259,32.0958,32.1108,110800.0
2012-08-07 14:50:00,42.7,42.7,42.59,42.6,246300.0,32.1183,32.1183,32.0356,32.0431,246300.0
2012-08-07 15:00:00,42.6,42.61,42.57,42.59,212800.0,32.0431,32.0506,32.0205,32.0356,212800.0
2012-08-07 15:10:00,42.59,42.62,42.57,42.62,279600.0,32.0356,32.0582,32.0205,32.0582,279600.0
2012-08-07 15:20:00,42.62,42.68,42.61,42.66,314800.0,32.0582,32.1033,32.0506,32.0882,314800.0
2012-08-07 15:30:00,42.65,42.68,42.64,42.67,352500.0,32.0807,32.1033,32.0732,32.0958,352500.0
2012-08-07 15:40:00,42.66,42.77,42.66,42.76,422000.0,32.0882,32.171,32.0882,32.1635,422000.0
2012-08-07 15:50:00,42.75,42.77,42.72,42.74,962100.0,32.1559,32.171,32.1334,32.1484,962100.0
2012-08-08 09:30:00,42.75,42.87,42.64,42.64,227900.0,32.1559,32.2462,32.0732,32.0732,227900.0
2012-08-08 09:40:00,42.65,42.84,42.61,42.84,278000.0,32.0807,32.2236,32.0506,32.2236,278000.0
2012-08-08 09:50:00,42.85,42.98,42.79,42.92,214900.0,32.2312,32.3289,32.186,32.2838,214900.0
2012-08-08 10:00:00,42.92,42.99,42.88,42.95,197900.0,32.2838,32.3365,32.2537,32.3064,197900.0
2012-08-08 10:10:00,42.95,43.0,42.91,42.96,133100.0,32.3064,32.344,32.2763,32.3139,133100.0
2012-08-08 10:20:00,42.95,42.97,42.95,42.96,75300.0,32.3064,32.3214,32.3064,32.3139,75300.0
2012-08-08 10:30:00,42.97,42.97,42.85,42.86,166700.0,32.3214,32.3214,32.2312,32.2387,166700.0
2012-08-08 10:40:00,42.86,42.92,42.85,42.88,125600.0,32.2387,32.2838,32.2312,32.2537,125600.0
2012-08-08 10:50:00,42.87,42.9,42.83,42.83,100700.0,32.2462,32.2688,32.2161,32.2161,100700.0
2012-08-08 11:00:00,42.83,42.87,42.82,42.87,112400.0,32.2161,32.2462,32.2086,32.2462,112400.0
2012-08-08 11:10:00,42.86,42.96,42.86,42.94,258800.0,32.2387,32.3139,32.2387,32.2989,258800.0
2012-08-08 11:20:00,42.94,42.95,42.86,42.93,164400.0,32.2989,32.3064,32.2387,32.2913,164400.0
2012-08-08 11:30:00,42.93,42.93,42.92,42.92,38000.0,32.2913,32.2913,32.2838,32.2838,38000.0
2012-08-08 11:40:00,42.92,42.93,42.88,42.9,445900.0,32.2838,32.2913,32.2537,32.2688,445900.0
2012-08-08 11:50:00,42.9,42.92,42.89,42.9,111500.0,32.2688,32.2838,32.2612,32.2688,111500.0
2012-08-08 12:00:00,42.9,42.93,42.87,42.91,121000.0,32.2688,32.2913,32.2462,32.2763,121000.0
2012-08-08 12:10:00,42.91,42.94,42.89,42.93,60500.0,32.2763,32.2989,32.2612,32.2913,60500.0
2012-08-08 12:20:00,42.93,42.96,42.92,42.95,25000.0,32.2913,32.3139,32.2838,32.3064,25000.0
2012-08-08 12:30:00,42.94,42.97,42.94,42.96,47500.0,32.2989,32.3214,32.2989,32.3139,47500.0
2012-08-08 12:40:00,42.96,42.97,42.86,42.86,65900.0,32.3139,32.3214,32.2387,32.2387,65900.0
2012-08-08 12:50:00,42.86,42.9,42.84,42.87,66300.0,32.2387,32.2688,32.2236,32.2462,66300.0
2012-08-08 13:00:00,42.87,42.93,42.87,42.92,65900.0,32.2462,32.2913,32.2462,32.2838,65900.0
2012-08-08 13:10:00,42.91,42.93,42.89,42.92,78500.0,32.2763,32.2913,32.2612,32.2838,78500.0
2012-08-08 13:20:00,42.92,42.95,42.9,42.9,53700.0,32.2838,32.3064,32.2688,32.2688,53700.0
2012-08-08 13:30:00,42.91,42.92,42.89,42.89,43700.0,32.2763,32.2838,32.2612,32.2612,43700.0
2012-08-08 13:40:00,42.89,42.9,42.87,42.89,31700.0,32.2612,32.2688,32.2462,32.2612,31700.0
2012-08-08 13:50:00,42.89,42.93,42.88,42.91,92400.0,32.2612,32.2913,32.2537,32.2763,92400.0
2012-08-08 14:00:00,42.91,42.92,42.9,42.92,94600.0,32.2763,32.2838,32.2688,32.2838,94600.0
2012-08-08 14:10:00,42.91,42.92,42.82,42.82,313000.0,32.2763,32.2838,32.2086,32.2086,313000.0
2012-08-08 14:20:00,42.82,42.9,42.82,42.89,71000.0,32.2086,32.2688,32.2086,32.2612,71000.0
2012-08-08 14:30:00,42.89,42.9,42.84,42.9,110200.0,32.2612,32.2688,32.2236,32.2688,110200.0
2012-08-08 14:40:00,42.9,42.91,42.86,42.87,89300.0,32.2688,32.2763,32.2387,32.2462,89300.0
2012-08-08 14:50:00,42.87,42.87,42.85,42.86,48500.0,32.2462,32.2462,32.2312,32.2387,48500.0
2012-08-08 15:00:00,42.87,42.87,42.85,42.86,59700.0,32.2462,32.2462,32.2312,32.2387,59700.0
2012-08-08 15:10:00,42.85,42.9,42.84,42.88,131400.0,32.2312,32.2688,32.2236,32.2537,131400.0
2012-08-08 15:20:00,42.88,42.89,42.87,42.87,57000.0,32.2537,32.2612,32.2462,32.2462,57000.0
2012-08-08 15:30:00,42.88,42.88,42.87,42.88,98100.0,32.2537,32.2537,32.2462,32.2537,98100.0
2012-08-08 15:40:00,42.87,42.88,42.84,42.86,233800.0,32.2462,32.2537,32.2236,32.2387,233800.0
2012-08-08 15:50:00,42.86,42.88,42.84,42.86,405900.0,32.2387,32.2537,32.2236,32.2387,405900.0
2012-08-09 09:30:00,42.81,42.88,42.55,42.63,235200.0,32.2011,32.2537,32.0055,32.0657,235200.0
2012-08-09 09:40:00,42.64,42.78,42.6,42.69,127500.0,32.0732,32.1785,32.0431,32.1108,127500.0
2012-08-09 09:50:00,42.69,42.77,42.69,42.72,78100.0,32.1108,32.171,32.1108,32.1334,78100.0
2012-08-09 10:00:00,42.72,42.79,42.71,42.73,97800.0,32.1334,32.186,32.1259,32.1409,97800.0
2012-08-09 10:10:00,42.72,42.8,42.72,42.8,90800.0,32.1334,32.1935,32.1334,32.1935,90800.0
2012-08-09 10:20:00,42.8,42.8,42.74,42.79,94900.0,32.1935,32.1935,32.1484,32.186,94900.0
2012-08-09 10:30:00,42.79,42.79,42.74,42.76,88500.0,32.186,32.186,32.1484,32.1635,88500.0
2012-08-09 10:40:00,42.76,42.78,42.73,42.77,173700.0,32.1635,32.1785,32.1409,32.171,173700.0
2012-08-09 10:50:00,42.76,42.86,42.75,42.84,232400.0,32.1635,32.2387,32.1559,32.2236,232400.0
2012-08-09 11:00:00,42.86,42.9,42.83,42.9,261700.0,32.2387,32.2688,32.2161,32.2688,261700.0
2012-08-09 11:10:00,42.9,42.95,42.88,42.91,128600.0,32.2688,32.3064,32.2537,32.2763,128600.0
2012-08-09 11:20:00,42.91,42.93,42.84,42.84,286400.0,32.2763,32.2913,32.2236,32.2236,286400.0
2012-08-09 11:30:00,42.84,42.85,42.84,42.84,122200.0,32.2236,32.2312,32.2236,32.2236,122200.0
2012-08-09 11:40:00,42.84,42.85,42.78,42.79,183700.0,32.2236,32.2312,32.1785,32.186,183700.0
2012-08-09 11:50:00,42.79,42.8,42.77,42.8,154600.0,32.186,32.1935,32.171,32.1935,154600.0
2012-08-09 12:00:00,42.8,42.8,42.76,42.77,138600.0,32.1935,32.1935,32.1635,32.171,138600.0
2012-08-09 12:10:00,42.76,42.77,42.75,42.75,83700.0,32.1635,32.171,32.1559,32.1559,83700.0
2012-08-09 12:20:00,42.75,42.76,42.7,42.71,178600.0,32.1559,32.1635,32.1183,32.1259,178600.0
2012-08-09 12:30:00,42.71,42.73,42.69,42.72,86600.0,32.1259,32.1409,32.1108,32.1334,86600.0
2012-08-09 12:40:00,42.71,42.77,42.71,42.74,60300.0,32.1259,32.171,32.1259,32.1484,60300.0
2012-08-09 12:50:00,42.74,42.8,42.73,42.78,32700.0,32.1484,32.1935,32.1409,32.1785,32700.0
2012-08-09 13:00:00,42.8,42.8,42.76,42.78,42100.0,32.1935,32.1935,32.1635,32.1785,42100.0
2012-08-09 13:10:00,42.78,42.82,42.77,42.81,42500.0,32.1785,32.2086,32.171,32.2011,42500.0
2012-08-09 13:20:00,42.8,42.81,42.77,42.78,27400.0,32.1935,32.2011,32.171,32.1785,27400.0
2012-08-09 13:30:00,42.77,42.86,42.77,42.8,224700.0,32.171,32.2387,32.171,32.1935,224700.0
2012-08-09 13:40:00,42.8,42.81,42.78,42.79,33600.0,32.1935,32.2011,32.1785,32.186,33600.0
2012-08-09 13:50:00,42.79,42.8,42.77,42.79,53500.0,32.186,32.1935,32.171,32.186,53500.0
2012-08-09 14:00:00,42.8,42.81,42.77,42.78,63700.0,32.1935,32.2011,32.171,32.1785,63700.0
2012-08-09 14:10:00,42.78,42.79,42.76,42.76,45300.0,32.1785,32.186,32.1635,32.1635,45300.0
2012-08-09 14:20:00,42.77,42.78,42.75,42.75,55500.0,32.171,32.1785,32.1559,32.1559,55500.0
2012-08-09 14:30:00,42.76,42.81,42.74,42.77,108800.0,32.1635,32.2011,32.1484,32.171,108800.0
2012-08-09 14:40:00,42.77,42.78,42.73,42.75,83400.0,32.171,32.1785,32.1409,32.1559,83400.0
2012-08-09 14:50:00,42.75,42.76,42.73,42.73,84400.0,32.1559,32.1635,32.1409,32.1409,84400.0
2012-08-09 15:00:00,42.73,42.75,42.71,42.72,71800.0,32.1409,32.1559,32.1259,32.1334,71800.0
2012-08-09 15:10:00,42.72,42.75,42.71,42.73,80400.0,32.1334,32.1559,32.1259,32.1409,80400.0
2012-08-09 15:20:00,42.73,42.73,42.68,42.68,103500.0,32.1409,32.1409,32.1033,32.1033,103500.0
2012-08-09 15:30:00,42.68,42.72,42.66,42.71,160500.0,32.1033,32.1334,32.0882,32.1259,160500.0
2012-08-09 15:40:00,42.72,42.73,42.68,42.68,190900.0,32.1334,32.1409,32.1033,32.1033,190900.0
2012-08-09 15:50:00,42.68,42.72,42.68,42.72,331800.0,32.1033,32.1334,32.1033,32.1334,331800.0
2012-08-10 09:30:00,42.66,42.75,42.56,42.62,204700.0,32.0882,32.1559,32.013,32.0582,204700.0
2012-08-10 09:40:00,42.62,42.79,42.6,42.73,318300.0,32.0582,32.186,32.0431,32.1409,318300.0
2012-08-10 09:50:00,42.72,42.79,42.68,42.77,121500.0,32.1334,32.186,32.1033,32.171,121500.0
2012-08-10 10:00:00,42.77,42.88,42.76,42.86,155900.0,32.171,32.2537,32.1635,32.2387,155900.0
2012-08-10 10:10:00,42.87,42.97,42.86,42.96,150700.0,32.2462,32.3214,32.2387,32.3139,150700.0
2012-08-10 10:20:00,42.96,42.97,42.95,42.96,101800.0,32.3139,32.3214,32.3064,32.3139,101800.0
2012-08-10 10:30:00,42.97,43.03,42.96,43.03,306100.0,32.3214,32.3666,32.3139,32.3666,306100.0
2012-08-10 10:40:00,43.02,43.09,43.01,43.08,607700.0,32.359,32.4117,32.3515,32.4042,607700.0
2012-08-10 10:50:00,43.09,43.17,43.08,43.16,188300.0,32.4117,32.4719,32.4042,32.4643,188300.0
2012-08-10 11:00:00,43.17,43.21,43.12,43.18,410500.0,32.4719,32.5019,32.4342,32.4794,410500.0
2012-08-10 11:10:00,43.17,43.24,43.16,43.16,218800.0,32.4719,32.5245,32.4643,32.4643,218800.0
2012-08-10 11:20:00,43.16,43.2,43.15,43.18,140800.0,32.4643,32.4944,32.4568,32.4794,140800.0
2012-08-10 11:30:00,43.19,43.24,43.18,43.24,200500.0,32.4869,32.5245,32.4794,32.5245,200500.0
2012-08-10 11:40:00,43.24,43.27,43.21,43.27,145400.0,32.5245,32.5471,32.5019,32.5471,145400.0
2012-08-10 11:50:00,43.26,43.31,43.25,43.3,213800.0,32.5396,32.5772,32.532,32.5696,213800.0
2012-08-10 12:00:00,43.3,43.33,43.29,43.3,207500.0,32.5696,32.5922,32.5621,32.5696,207500.0
2012-08-10 12:10:00,43.3,43.3,43.25,43.29,120000.0,32.5696,32.5696,32.532,32.5621,120000.0
2012-08-10 12:20:00,43.28,43.35,43.28,43.34,96500.0,32.5546,32.6073,32.5546,32.5997,96500.0
2012-08-10 12:30:00,43.35,43.37,43.34,43.36,140300.0,32.6073,32.6223,32.5997,32.6148,140300.0
2012-08-10 12:40:00,43.36,43.41,43.36,43.39,131800.0,32.6148,32.6524,32.6148,32.6373,131800.0
2012-08-10 12:50:00,43.39,43.4,43.37,43.4,60800.0,32.6373,32.6449,32.6223,32.6449,60800.0
2012-08-10 13:00:00,43.4,43.41,43.38,43.38,107600.0,32.6449,32.6524,32.6298,32.6298,107600.0
2012-08-10 13:10:00,43.39,43.41,43.38,43.41,90000.0,32.6373,32.6524,32.6298,32.6524,90000.0
2012-08-10 13:20:00,43.41,43.48,43.4,43.47,231200.0,32.6524,32.705,32.6449,32.6975,231200.0
2012-08-10 13:30:00,43.48,43.51,43.46,43.49,249600.0,32.705,32.7276,32.69,32.7126,249600.0
2012-08-10 13:40:00,43.49,43.62,43.48,43.59,289900.0,32.7126,32.8103,32.705,32.7878,289900.0
2012-08-10 13:50:00,43.58,43.6,43.57,43.59,131400.0,32.7803,32.7953,32.7727,32.7878,131400.0
2012-08-10 14:00:00,43.59,43.6,43.49,43.51,283900.0,32.7878,32.7953,32.7126,32.7276,283900.0
2012-08-10 14:10:00,43.5,43.52,43.46,43.52,115800.0,32.7201,32.7351,32.69,32.7351,115800.0
2012-08-10 14:20:00,43.52,43.53,43.48,43.53,144400.0,32.7351,32.7426,32.705,32.7426,144400.0
2012-08-10 14:30:00,43.52,43.53,43.46,43.5,184400.0,32.7351,32.7426,32.69,32.7201,184400.0
2012-08-10 14:40:00,43.5,43.54,43.49,43.53,112900.0,32.7201,32.7502,32.7126,32.7426,112900.0
2012-08-10 14:50:00,43.54,43.58,43.54,43.58,118100.0,32.7502,32.7803,32.7502,32.7803,118100.0
2012-08-10 15:00:00,43.58,43.67,43.57,43.67,242300.0,32.7803,32.848,32.7727,32.848,242300.0
2012-08-10 15:10:00,43.67,43.69,43.62,43.65,251800.0,32.848,32.863,32.8103,32.8329,251800.0
2012-08-10 15:20:00,43.65,43.66,43.62,43.66,161300.0,32.8329,32.8404,32.8103,32.8404,161300.0
2012-08-10 15:30:00,43.66,43.66,43.58,43.59,492100.0,32.8404,32.8404,32.7803,32.7878,492100.0
2012-08-10 15:40:00,43.59,43.66,43.56,43.65,394900.0,32.7878,32.8404,32.7652,32.8329,394900.0
2012-08-10 15:50:00,43.65,43.66,43.6,43.61,1047400.0,32.8329,32.8404,32.7953,32.8028,1047400.0
2012-08-13 09:30:00,42.91,42.99,42.8,42.83,202100.0,32.6457,32.7066,32.562,32.5849,202100.0
2012-08-13 09:40:00,42.83,42.91,42.76,42.88,138300.0,32.5849,32.6457,32.5316,32.6229,138300.0
2012-08-13 09:50:00,42.88,42.91,42.82,42.82,68900.0,32.6229,32.6457,32.5772,32.5772,68900.0
2012-08-13 10:00:00,42.82,42.85,42.79,42.79,77100.0,32.5772,32.6001,32.5544,32.5544,77100.0
2012-08-13 10:10:00,42.79,42.8,42.72,42.75,176800.0,32.5544,32.562,32.5012,32.524,176800.0
2012-08-13 10:20:00,42.76,42.81,42.75,42.77,120000.0,32.5316,32.5696,32.524,32.5392,120000.0
2012-08-13 10:30:00,42.76,42.76,42.67,42.68,95600.0,32.5316,32.5316,32.4631,32.4707,95600.0
2012-08-13 10:40:00,42.68,42.7,42.61,42.64,98700.0,32.4707,32.486,32.4175,32.4403,98700.0
2012-08-13 10:50:00,42.64,42.72,42.63,42.69,75800.0,32.4403,32.5012,32.4327,32.4783,75800.0
2012-08-13 11:00:00,42.7,42.71,42.61,42.62,85500.0,32.486,32.4936,32.4175,32.4251,85500.0
2012-08-13 11:10:00,42.63,42.69,42.61,42.67,72000.0,32.4327,32.4783,32.4175,32.4631,72000.0
2012-08-13 11:20:00,42.66,42.73,42.66,42.7,100700.0,32.4555,32.5088,32.4555,32.486,100700.0
2012-08-13 11:30:00,42.69,42.73,42.65,42.72,121100.0,32.4783,32.5088,32.4479,32.5012,121100.0
2012-08-13 11:40:00,42.72,42.75,42.7,42.73,88900.0,32.5012,32.524,32.486,32.5088,88900.0
2012-08-13 11:50:00,42.72,42.75,42.72,42.72,31500.0,32.5012,32.524,32.5012,32.5012,31500.0
2012-08-13 12:00:00,42.72,42.75,42.67,42.67,56900.0,32.5012,32.524,32.4631,32.4631,56900.0
2012-08-13 12:10:00,42.68,42.73,42.66,42.7,25900.0,32.4707,32.5088,32.4555,32.486,25900.0
2012-08-13 12:20:00,42.71,42.73,42.69,42.71,93300.0,32.4936,32.5088,32.4783,32.4936,93300.0
2012-08-13 12:30:00,42.72,42.75,42.68,42.69,81400.0,32.5012,32.524,32.4707,32.4783,81400.0
2012-08-13 12:40:00,42.69,42.7,42.66,42.67,44600.0,32.4783,32.486,32.4555,32.4631,44600.0
2012-08-13 12:50:00,42.68,42.73,42.66,42.71,60800.0,32.4707,32.5088,32.4555,32.4936,60800.0
2012-08-13 13:00:00,42.71,42.75,42.7,42.73,67800.0,32.4936,32.524,32.486,32.5088,67800.0
2012-08-13 13:10:00,42.73,42.75,42.72,42.74,32200.0,32.5088,32.524,32.5012,32.5164,32200.0
2012-08-13 13:20:00,42.73,42.74,42.72,42.73,27400.0,32.5088,32.5164,32.5012,32.5088,27400.0
2012-08-13 13:30:00,42.73,42.73,42.7,42.73,41900.0,32.5088,32.5088,32.486,32.5088,41900.0
2012-08-13 13:40:00,42.73,42.74,42.71,42.73,44900.0,32.5088,32.5164,32.4936,32.5088,44900.0
2012-08-13 13:50:00,42.74,42.75,42.7,42.72,60200.0,32.5164,32.524,32.486,32.5012,60200.0
2012-08-13 14:00:00,42.72,42.73,42.71,42.72,38000.0,32.5012,32.5088,32.4936,32.5012,38000.0
2012-08-13 14:10:00,42.72,42.77,42.71,42.75,69600.0,32.5012,32.5392,32.4936,32.524,69600.0
2012-08-13 14:20:00,42.75,42.8,42.74,42.78,64100.0,32.524,32.562,32.5164,32.5468,64100.0
2012-08-13 14:30:00,42.78,42.79,42.77,42.78,39500.0,32.5468,32.5544,32.5392,32.5468,39500.0
2012-08-13 14:40:00,42.78,42.79,42.75,42.77,42800.0,32.5468,32.5544,32.524,32.5392,42800.0
2012-08-13 14:50:00,42.77,42.83,42.76,42.8,58600.0,32.5392,32.5849,32.5316,32.562,58600.0
2012-08-13 15:00:00,42.8,42.82,42.79,42.8,96400.0,32.562,32.5772,32.5544,32.562,96400.0
2012-08-13 15:10:00,42.79,42.8,42.79,42.79,72900.0,32.5544,32.562,32.5544,32.5544,72900.0
2012-08-13 15:20:00,42.79,42.8,42.79,42.79,74300.0,32.5544,32.562,32.5544,32.5544,74300.0
2012-08-13 15:30:00,42.79,42.84,42.79,42.81,204200.0,32.5544,32.5925,32.5544,32.5696,204200.0
2012-08-13 15:40:00,42.81,42.83,42.76,42.77,149400.0,32.5696,32.5849,32.5316,32.5392,149400.0
2012-08-13 15:50:00,42.77,42.81,42.76,42.8,395800.0,32.5392,32.5696,32.5316,32.562,395800.0
2012-08-14 09:30:00,42.99,43.02,42.8,42.8,109300.0,32.7066,32.7294,32.562,32.562,109300.0
2012-08-14 09:40:00,42.8,42.83,42.75,42.79,72700.0,32.562,32.5849,32.524,32.5544,72700.0
2012-08-14 09:50:00,42.79,42.82,42.72,42.76,54700.0,32.5544,32.5772,32.5012,32.5316,54700.0
2012-08-14 10:00:00,42.75,42.79,42.7,42.73,69900.0,32.524,32.5544,32.486,32.5088,69900.0
2012-08-14 10:10:00,42.73,42.77,42.72,42.73,62800.0,32.5088,32.5392,32.5012,32.5088,62800.0
2012-08-14 10:20:00,42.73,42.79,42.72,42.75,74100.0,32.5088,32.5544,32.5012,32.524,74100.0
2012-08-14 10:30:00,42.76,42.76,42.7,42.74,59300.0,32.5316,32.5316,32.486,32.5164,59300.0
2012-08-14 10:40:00,42.74,42.76,42.72,42.72,51800.0,32.5164,32.5316,32.5012,32.5012,51800.0
2012-08-14 10:50:00,42.72,42.76,42.67,42.68,71000.0,32.5012,32.5316,32.4631,32.4707,71000.0
2012-08-14 11:00:00,42.68,42.72,42.68,42.69,62400.0,32.4707,32.5012,32.4707,32.4783,62400.0
2012-08-14 11:10:00,42.7,42.77,42.7,42.74,83200.0,32.486,32.5392,32.486,32.5164,83200.0
2012-08-14 11:20:00,42.75,42.77,42.73,42.76,54000.0,32.524,32.5392,32.5088,32.5316,54000.0
2012-08-14 11:30:00,42.75,42.77,42.74,42.76,68600.0,32.524,32.5392,32.5164,32.5316,68600.0
2012-08-14 11:40:00,42.76,42.77,42.73,42.76,73600.0,32.5316,32.5392,32.5088,32.5316,73600.0
2012-08-14 11:50:00,42.76,42.76,42.73,42.76,41400.0,32.5316,32.5316,32.5088,32.5316,41400.0
2012-08-14 12:00:00,42.76,42.76,42.73,42.73,48300.0,32.5316,32.5316,32.5088,32.5088,48300.0
2012-08-14 12:10:00,42.73,42.75,42.72,42.73,50500.0,32.5088,32.524,32.5012,32.5088,50500.0
2012-08-14 12:20:00,42.74,42.78,42.72,42.77,113200.0,32.5164,32.5468,32.5012,32.5392,113200.0
2012-08-14 12:30:00,42.78,42.83,42.78,42.82,59500.0,32.5468,32.5849,32.5468,32.5772,59500.0
2012-08-14 12:40:00,42.81,42.83,42.78,42.8,51700.0,32.5696,32.5849,32.5468,32.562,51700.0
2012-08-14 12:50:00,42.8,42.82,42.78,42.79,43000.0,32.562,32.5772,32.5468,32.5544,43000.0
2012-08-14 13:00:00,42.79,42.82,42.76,42.76,79000.0,32.5544,32.5772,32.5316,32.5316,79000.0
2012-08-14 13:10:00,42.76,42.77,42.75,42.76,35800.0,32.5316,32.5392,32.524,32.5316,35800.0
2012-08-14 13:20:00,42.76,42.76,42.73,42.76,38100.0,32.5316,32.5316,32.5088,32.5316,38100.0
2012-08-14 13:30:00,42.76,42.79,42.74,42.76,58200.0,32.5316,32.5544,32.5164,32.5316,58200.0
2012-08-14 13:40:00,42.76,42.79,42.74,42.77,53000.0,32.5316,32.5544,32.5164,32.5392,53000.0
2012-08-14 13:50:00,42.77,42.77,42.73,42.75,41500.0,32.5392,32.5392,32.5088,32.524,41500.0
2012-08-14 14:00:00,42.75,42.77,42.74,42.75,37200.0,32.524,32.5392,32.5164,32.524,37200.0
2012-08-14 14:10:00,42.76,42.76,42.73,42.74,43700.0,32.5316,32.5316,32.5088,32.5164,43700.0
2012-08-14 14:20:00,42.73,42.75,42.73,42.73,22200.0,32.5088,32.524,32.5088,32.5088,22200.0
2012-08-14 14:30:00,42.74,42.75,42.73,42.74,37000.0,32.5164,32.524,32.5088,32.5164,37000.0
2012-08-14 14:40:00,42.73,42.75,42.72,42.73,46100.0,32.5088,32.524,32.5012,32.5088,46100.0
2012-08-14 14:50:00,42.73,42.77,42.72,42.77,50000.0,32.5088,32.5392,32.5012,32.5392,50000.0
2012-08-14 15:00:00,42.77,42.77,42.73,42.73,49100.0,32.5392,32.5392,32.5088,32.5088,49100.0
2012-08-14 15:10:00,42.73,42.78,42.72,42.77,112600.0,32.5088,32.5468,32.5012,32.5392,112600.0
2012-08-14 15:20:00,42.76,42.81,42.75,42.8,79800.0,32.5316,32.5696,32.524,32.562,79800.0
2012-08-14 15:30:00,42.81,42.81,42.72,42.74,86700.0,32.5696,32.5696,32.5012,32.5164,86700.0
2012-08-14 15:40:00,42.75,42.75,42.7,42.71,186200.0,32.524,32.524,32.486,32.4936,186200.0
2012-08-14 15:50:00,42.71,42.74,42.66,42.73,425000.0,32.4936,32.5164,32.4555,32.5088,425000.0
2012-08-15 09:30:00,42.72,42.84,42.71,42.83,89400.0,32.5012,32.5925,32.4936,32.5849,89400.0
2012-08-15 09:40:00,42.83,42.92,42.81,42.92,38200.0,32.5849,32.6533,32.5696,32.6533,38200.0
2012-08-15 09:50:00,42.92,42.93,42.86,42.86,79600.0,32.6533,32.6609,32.6077,32.6077,79600.0
2012-08-15 10:00:00,42.86,42.91,42.86,42.91,95700.0,32.6077,32.6457,32.6077,32.6457,95700.0
2012-08-15 10:10:00,42.91,42.93,42.88,42.89,80000.0,32.6457,32.6609,32.6229,32.6305,80000.0
2012-08-15 10:20:00,42.88,42.91,42.84,42.85,70700.0,32.6229,32.6457,32.5925,32.6001,70700.0
2012-08-15 10:30:00,42.85,42.87,42.77,42.86,238900.0,32.6001,32.6153,32.5392,32.6077,238900.0
2012-08-15 10:40:00,42.86,42.87,42.77,42.8,65900.0,32.6077,32.6153,32.5392,32.562,65900.0
2012-08-15 10:50:00,42.81,42.81,42.74,42.77,60100.0,32.5696,32.5696,32.5164,32.5392,60100.0
2012-08-15 11:00:00,42.77,42.78,42.73,42.78,192900.0,32.5392,32.5468,32.5088,32.5468,192900.0
2012-08-15 11:10:00,42.77,42.81,42.75,42.8,206200.0,32.5392,32.5696,32.524,32.562,206200.0
2012-08-15 11:20:00,42.8,42.84,42.76,42.8,124800.0,32.562,32.5925,32.5316,32.562,124800.0
2012-08-15 11:30:00,42.79,42.8,42.77,42.78,87000.0,32.5544,32.562,32.5392,32.5468,87000.0
2012-08-15 11:40:00,42.78,42.85,42.78,42.83,143400.0,32.5468,32.6001,32.5468,32.5849,143400.0
2012-08-15 11:50:00,42.84,42.86,42.81,42.85,109500.0,32.5925,32.6077,32.5696,32.6001,109500.0
2012-08-15 12:00:00,42.84,42.86,42.82,42.84,82400.0,32.5925,32.6077,32.5772,32.5925,82400.0
2012-08-15 12:10:00,42.84,42.89,42.83,42.89,68300.0,32.5925,32.6305,32.5849,32.6305,68300.0
2012-08-15 12:20:00,42.89,42.91,42.88,42.88,54300.0,32.6305,32.6457,32.6229,32.6229,54300.0
2012-08-15 12:30:00,42.89,42.92,42.88,42.9,62800.0,32.6305,32.6533,32.6229,32.6381,62800.0
2012-08-15 12:40:00,42.9,42.91,42.87,42.87,45600.0,32.6381,32.6457,32.6153,32.6153,45600.0
2012-08-15 12:50:00,42.88,42.91,42.87,42.87,78600.0,32.6229,32.6457,32.6153,32.6153,78600.0
2012-08-15 13:00:00,42.86,42.87,42.84,42.84,75800.0,32.6077,32.6153,32.5925,32.5925,75800.0
2012-08-15 13:10:00,42.85,42.87,42.82,42.83,98200.0,32.6001,32.6153,32.5772,32.5849,98200.0
2012-08-15 13:20:00,42.84,42.86,42.82,42.86,62600.0,32.5925,32.6077,32.5772,32.6077,62600.0
2012-08-15 13:30:00,42.86,42.87,42.82,42.85,89100.0,32.6077,32.6153,32.5772,32.6001,89100.0
2012-08-15 13:40:00,42.86,42.9,42.85,42.9,236300.0,32.6077,32.6381,32.6001,32.6381,236300.0
2012-08-15 13:50:00,42.9,42.91,42.88,42.88,116100.0,32.6381,32.6457,32.6229,32.6229,116100.0
2012-08-15 14:00:00,42.88,42.91,42.86,42.87,117500.0,32.6229,32.6457,32.6077,32.6153,117500.0
2012-08-15 14:10:00,42.86,42.89,42.86,42.87,69400.0,32.6077,32.6305,32.6077,32.6153,69400.0
2012-08-15 14:20:00,42.88,42.9,42.87,42.9,47200.0,32.6229,32.6381,32.6153,32.6381,47200.0
2012-08-15 14:30:00,42.9,42.93,42.86,42.87,109400.0,32.6381,32.6609,32.6077,32.6153,109400.0
2012-08-15 14:40:00,42.87,42.89,42.86,42.88,65200.0,32.6153,32.6305,32.6077,32.6229,65200.0
2012-08-15 14:50:00,42.87,42.92,42.87,42.92,53700.0,32.6153,32.6533,32.6153,32.6533,53700.0
2012-08-15 15:00:00,42.91,42.94,42.91,42.93,98800.0,32.6457,32.6685,32.6457,32.6609,98800.0
2012-08-15 15:10:00,42.92,42.94,42.91,42.92,97000.0,32.6533,32.6685,32.6457,32.6533,97000.0
2012-08-15 15:20:00,42.93,42.97,42.91,42.93,196900.0,32.6609,32.6914,32.6457,32.6609,196900.0
2012-08-15 15:30:00,42.93,42.96,42.91,42.94,208300.0,32.6609,32.6838,32.6457,32.6685,208300.0
2012-08-15 15:40:00,42.93,43.02,42.93,43.01,307400.0,32.6609,32.7294,32.6609,32.7218,307400.0
2012-08-15 15:50:00,43.0,43.01,42.95,42.97,759600.0,32.7142,32.7218,32.6762,32.6914,759600.0
2012-08-16 09:30:00,42.96,43.02,42.87,42.89,76500.0,32.6838,32.7294,32.6153,32.6305,76500.0
2012-08-16 09:40:00,42.88,42.89,42.75,42.79,63000.0,32.6229,32.6305,32.524,32.5544,63000.0
2012-08-16 09:50:00,42.8,42.83,42.76,42.78,71600.0,32.562,32.5849,32.5316,32.5468,71600.0
2012-08-16 10:00:00,42.79,42.83,42.75,42.79,80100.0,32.5544,32.5849,32.524,32.5544,80100.0
2012-08-16 10:10:00,42.79,42.82,42.77,42.79,66200.0,32.5544,32.5772,32.5392,32.5544,66200.0
2012-08-16 10:20:00,42.79,42.83,42.78,42.79,54900.0,32.5544,32.5849,32.5468,32.5544,54900.0
2012-08-16 10:30:00,42.79,42.8,42.76,42.8,81000.0,32.5544,32.562,32.5316,32.562,81000.0
2012-08-16 10:40:00,42.8,42.82,42.76,42.76,116400.0,32.562,32.5772,32.5316,32.5316,116400.0
2012-08-16 10:50:00,42.76,42.77,42.7,42.72,101500.0,32.5316,32.5392,32.486,32.5012,101500.0
2012-08-16 11:00:00,42.71,42.72,42.65,42.67,82400.0,32.4936,32.5012,32.4479,32.4631,82400.0
2012-08-16 11:10:00,42.67,42.72,42.66,42.68,103300.0,32.4631,32.5012,32.4555,32.4707,103300.0
2012-08-16 11:20:00,42.68,42.69,42.66,42.68,53300.0,32.4707,32.4783,32.4555,32.4707,53300.0
2012-08-16 11:30:00,42.69,42.71,42.65,42.65,103800.0,32.4783,32.4936,32.4479,32.4479,103800.0
2012-08-16 11:40:00,42.65,42.7,42.65,42.66,64700.0,32.4479,32.486,32.4479,32.4555,64700.0
2012-08-16 11:50:00,42.66,42.72,42.64,42.72,112200.0,32.4555,32.5012,32.4403,32.5012,112200.0
2012-08-16 12:00:00,42.72,42.73,42.7,42.71,91200.0,32.5012,32.5088,32.486,32.4936,91200.0
2012-08-16 12:10:00,42.71,42.72,42.7,42.71,34900.0,32.4936,32.5012,32.486,32.4936,34900.0
2012-08-16 12:20:00,42.72,42.73,42.71,42.72,57600.0,32.5012,32.5088,32.4936,32.5012,57600.0
2012-08-16 12:30:00,42.72,42.77,42.7,42.76,45300.0,32.5012,32.5392,32.486,32.5316,45300.0
2012-08-16 12:40:00,42.77,42.77,42.73,42.74,30600.0,32.5392,32.5392,32.5088,32.5164,30600.0
2012-08-16 12:50:00,42.73,42.78,42.73,42.78,42100.0,32.5088,32.5468,32.5088,32.5468,42100.0
2012-08-16 13:00:00,42.78,42.79,42.77,42.79,20100.0,32.5468,32.5544,32.5392,32.5544,20100.0
2012-08-16 13:10:00,42.78,42.81,42.76,42.77,55200.0,32.5468,32.5696,32.5316,32.5392,55200.0
2012-08-16 13:20:00,42.76,42.77,42.72,42.74,32900.0,32.5316,32.5392,32.5012,32.5164,32900.0
2012-08-16 13:30:00,42.74,42.74,42.71,42.72,26800.0,32.5164,32.5164,32.4936,32.5012,26800.0
2012-08-16 13:40:00,42.72,42.77,42.71,42.75,83000.0,32.5012,32.5392,32.4936,32.524,83000.0
2012-08-16 13:50:00,42.76,42.76,42.7,42.71,74700.0,32.5316,32.5316,32.486,32.4936,74700.0
2012-08-16 14:00:00,42.71,42.72,42.68,42.71,76300.0,32.4936,32.5012,32.4707,32.4936,76300.0
2012-08-16 14:10:00,42.71,42.71,42.65,42.65,57700.0,32.4936,32.4936,32.4479,32.4479,57700.0
2012-08-16 14:20:00,42.65,42.68,42.64,42.68,51800.0,32.4479,32.4707,32.4403,32.4707,51800.0
2012-08-16 14:30:00,42.68,42.79,42.67,42.77,109800.0,32.4707,32.5544,32.4631,32.5392,109800.0
2012-08-16 14:40:00,42.76,42.77,42.72,42.72,76900.0,32.5316,32.5392,32.5012,32.5012,76900.0
2012-08-16 14:50:00,42.72,42.73,42.7,42.71,56100.0,32.5012,32.5088,32.486,32.4936,56100.0
2012-08-16 15:00:00,42.71,42.71,42.67,42.68,80500.0,32.4936,32.4936,32.4631,32.4707,80500.0
2012-08-16 15:10:00,42.68,42.74,42.66,42.73,56500.0,32.4707,32.5164,32.4555,32.5088,56500.0
2012-08-16 15:20:00,42.74,42.78,42.73,42.76,65900.0,32.5164,32.5468,32.5088,32.5316,65900.0
2012-08-16 15:30:00,42.76,42.76,42.73,42.74,85600.0,32.5316,32.5316,32.5088,32.5164,85600.0
2012-08-16 15:40:00,42.74,42.75,42.7,42.72,136900.0,32.5164,32.524,32.486,32.5012,136900.0
2012-08-16 15:50:00,42.72,42.75,42.71,42.74,278400.0,32.5012,32.524,32.4936,32.5164,278400.0
2012-08-17 09:30:00,42.85,42.85,42.53,42.56,563300.0,32.6001,32.6001,32.3566,32.3794,563300.0
2012-08-17 09:40:00,42.56,42.56,42.45,42.47,111900.0,32.3794,32.3794,32.2958,32.311,111900.0
2012-08-17 09:50:00,42.47,42.55,42.46,42.46,63100.0,32.311,32.3718,32.3034,32.3034,63100.0
2012-08-17 10:00:00,42.48,42.52,42.44,42.52,75500.0,32.3186,32.349,32.2881,32.349,75500.0
2012-08-17 10:10:00,42.51,42.51,42.42,42.42,99300.0,32.3414,32.3414,32.2729,32.2729,99300.0
2012-08-17 10:20:00,42.42,42.44,42.29,42.29,129700.0,32.2729,32.2881,32.174,32.174,129700.0
2012-08-17 10:30:00,42.29,42.33,42.27,42.3,103700.0,32.174,32.2045,32.1588,32.1816,103700.0
2012-08-17 10:40:00,42.3,42.33,42.29,42.33,130500.0,32.1816,32.2045,32.174,32.2045,130500.0
2012-08-17 10:50:00,42.33,42.36,42.27,42.28,169800.0,32.2045,32.2273,32.1588,32.1664,169800.0
2012-08-17 11:00:00,42.27,42.35,42.27,42.34,57100.0,32.1588,32.2197,32.1588,32.2121,57100.0
2012-08-17 11:10:00,42.34,42.37,42.32,42.32,56500.0,32.2121,32.2349,32.1969,32.1969,56500.0
2012-08-17 11:20:00,42.32,42.36,42.32,42.35,50200.0,32.1969,32.2273,32.1969,32.2197,50200.0
2012-08-17 11:30:00,42.34,42.36,42.33,42.34,68800.0,32.2121,32.2273,32.2045,32.2121,68800.0
2012-08-17 11:40:00,42.34,42.37,42.34,42.34,34100.0,32.2121,32.2349,32.2121,32.2121,34100.0
2012-08-17 11:50:00,42.34,42.35,42.34,42.34,34200.0,32.2121,32.2197,32.2121,32.2121,34200.0
2012-08-17 12:00:00,42.35,42.35,42.32,42.33,75800.0,32.2197,32.2197,32.1969,32.2045,75800.0
2012-08-17 12:10:00,42.33,42.34,42.29,42.29,49700.0,32.2045,32.2121,32.174,32.174,49700.0
2012-08-17 12:20:00,42.29,42.34,42.28,42.32,63800.0,32.174,32.2121,32.1664,32.1969,63800.0
2012-08-17 12:30:00,42.33,42.34,42.3,42.32,49900.0,32.2045,32.2121,32.1816,32.1969,49900.0
2012-08-17 12:40:00,42.31,42.37,42.3,42.36,44500.0,32.1892,32.2349,32.1816,32.2273,44500.0
2012-08-17 12:50:00,42.36,42.36,42.3,42.31,52400.0,32.2273,32.2273,32.1816,32.1892,52400.0
2012-08-17 13:00:00,42.31,42.32,42.3,42.3,45500.0,32.1892,32.1969,32.1816,32.1816,45500.0
2012-08-17 13:10:00,42.3,42.31,42.3,42.3,37200.0,32.1816,32.1892,32.1816,32.1816,37200.0
2012-08-17 13:20:00,42.31,42.34,42.29,42.32,85800.0,32.1892,32.2121,32.174,32.1969,85800.0
2012-08-17 13:30:00,42.32,42.36,42.32,42.36,44600.0,32.1969,32.2273,32.1969,32.2273,44600.0
2012-08-17 13:40:00,42.36,42.41,42.35,42.4,67400.0,32.2273,32.2653,32.2197,32.2577,67400.0
2012-08-17 13:50:00,42.4,42.41,42.4,42.4,28700.0,32.2577,32.2653,32.2577,32.2577,28700.0
2012-08-17 14:00:00,42.41,42.41,42.38,42.4,65200.0,32.2653,32.2653,32.2425,32.2577,65200.0
2012-08-17 14:10:00,42.4,42.4,42.37,42.38,46400.0,32.2577,32.2577,32.2349,32.2425,46400.0
2012-08-17 14:20:00,42.38,42.44,42.36,42.41,103900.0,32.2425,32.2881,32.2273,32.2653,103900.0
2012-08-17 14:30:00,42.41,42.42,42.4,42.42,41600.0,32.2653,32.2729,32.2577,32.2729,41600.0
2012-08-17 14:40:00,42.41,42.42,42.4,42.41,37600.0,32.2653,32.2729,32.2577,32.2653,37600.0
2012-08-17 14:50:00,42.41,42.45,42.4,42.44,79000.0,32.2653,32.2958,32.2577,32.2881,79000.0
2012-08-17 15:00:00,42.44,42.45,42.43,42.44,53000.0,32.2881,32.2958,32.2805,32.2881,53000.0
2012-08-17 15:10:00,42.44,42.47,42.44,42.44,153800.0,32.2881,32.311,32.2881,32.2881,153800.0
2012-08-17 15:20:00,42.44,42.45,42.44,42.44,61300.0,32.2881,32.2958,32.2881,32.2881,61300.0
2012-08-17 15:30:00,42.44,42.45,42.39,42.39,136700.0,32.2881,32.2958,32.2501,32.2501,136700.0
2012-08-17 15:40:00,42.4,42.41,42.37,42.38,227700.0,32.2577,32.2653,32.2349,32.2425,227700.0
2012-08-17 15:50:00,42.38,42.46,42.38,42.42,635400.0,32.2425,32.3034,32.2425,32.2729,635400.0
2012-08-20 09:30:00,42.42,42.42,42.27,42.28,91100.0,32.2729,32.2729,32.1588,32.1664,91100.0
2012-08-20 09:40:00,42.28,42.35,42.26,42.33,89000.0,32.1664,32.2197,32.1512,32.2045,89000.0
2012-08-20 09:50:00,42.32,42.34,42.26,42.26,64000.0,32.1969,32.2121,32.1512,32.1512,64000.0
2012-08-20 10:00:00,42.26,42.28,42.22,42.24,126000.0,32.1512,32.1664,32.1208,32.136,126000.0
2012-08-20 10:10:00,42.24,42.28,42.21,42.25,109000.0,32.136,32.1664,32.1132,32.1436,109000.0
2012-08-20 10:20:00,42.26,42.3,42.24,42.28,71100.0,32.1512,32.1816,32.136,32.1664,71100.0
2012-08-20 10:30:00,42.27,42.3,42.25,42.29,126200.0,32.1588,32.1816,32.1436,32.174,126200.0
2012-08-20 10:40:00,42.29,42.31,42.26,42.29,129800.0,32.174,32.1892,32.1512,32.174,129800.0
2012-08-20 10:50:00,42.28,42.35,42.28,42.35,82400.0,32.1664,32.2197,32.1664,32.2197,82400.0
2012-08-20 11:00:00,42.35,42.36,42.31,42.34,170300.0,32.2197,32.2273,32.1892,32.2121,170300.0
2012-08-20 11:10:00,42.34,42.37,42.32,42.36,93800.0,32.2121,32.2349,32.1969,32.2273,93800.0
2012-08-20 11:20:00,42.35,42.37,42.29,42.3,97700.0,32.2197,32.2349,32.174,32.1816,97700.0
2012-08-20 11:30:00,42.3,42.35,42.27,42.34,72300.0,32.1816,32.2197,32.1588,32.2121,72300.0
2012-08-20 11:40:00,42.35,42.38,42.33,42.34,74200.0,32.2197,32.2425,32.2045,32.2121,74200.0
2012-08-20 11:50:00,42.34,42.36,42.31,42.32,41200.0,32.2121,32.2273,32.1892,32.1969,41200.0
2012-08-20 12:00:00,42.32,42.33,42.29,42.33,58600.0,32.1969,32.2045,32.174,32.2045,58600.0
2012-08-20 12:10:00,42.33,42.35,42.31,42.35,48900.0,32.2045,32.2197,32.1892,32.2197,48900.0
2012-08-20 12:20:00,42.35,42.38,42.34,42.38,63400.0,32.2197,32.2425,32.2121,32.2425,63400.0
2012-08-20 12:30:00,42.38,42.41,42.38,42.39,73200.0,32.2425,32.2653,32.2425,32.2501,73200.0
2012-08-20 12:40:00,42.38,42.4,42.36,42.37,44100.0,32.2425,32.2577,32.2273,32.2349,44100.0
2012-08-20 12:50:00,42.37,42.4,42.37,42.39,62000.0,32.2349,32.2577,32.2349,32.2501,62000.0
2012-08-20 13:00:00,42.39,42.39,42.36,42.36,39700.0,32.2501,32.2501,32.2273,32.2273,39700.0
2012-08-20 13:10:00,42.37,42.38,42.36,42.36,38100.0,32.2349,32.2425,32.2273,32.2273,38100.0
2012-08-20 13:20:00,42.37,42.38,42.35,42.35,44400.0,32.2349,32.2425,32.2197,32.2197,44400.0
2012-08-20 13:30:00,42.36,42.37,42.33,42.34,90600.0,32.2273,32.2349,32.2045,32.2121,90600.0
2012-08-20 13:40:00,42.34,42.35,42.32,42.33,31900.0,32.2121,32.2197,32.1969,32.2045,31900.0
2012-08-20 13:50:00,42.33,42.34,42.32,42.33,50700.0,32.2045,32.2121,32.1969,32.2045,50700.0
2012-08-20 14:00:00,42.33,42.33,42.31,42.33,104300.0,32.2045,32.2045,32.1892,32.2045,104300.0
2012-08-20 14:10:00,42.33,42.35,42.32,42.33,48400.0,32.2045,32.2197,32.1969,32.2045,48400.0
2012-08-20 14:20:00,42.33,42.36,42.33,42.36,64900.0,32.2045,32.2273,32.2045,32.2273,64900.0
2012-08-20 14:30:00,42.36,42.37,42.34,42.35,97000.0,32.2273,32.2349,32.2121,32.2197,97000.0
2012-08-20 14:40:00,42.34,42.35,42.32,42.32,72500.0,32.2121,32.2197,32.1969,32.1969,72500.0
2012-08-20 14:50:00,42.33,42.36,42.32,42.35,49200.0,32.2045,32.2273,32.1969,32.2197,49200.0
2012-08-20 15:00:00,42.36,42.37,42.34,42.37,75400.0,32.2273,32.2349,32.2121,32.2349,75400.0
2012-08-20 15:10:00,42.37,42.37,42.33,42.36,113400.0,32.2349,32.2349,32.2045,32.2273,113400.0
2012-08-20 15:20:00,42.37,42.37,42.34,42.35,71900.0,32.2349,32.2349,32.2121,32.2197,71900.0
2012-08-20 15:30:00,42.36,42.37,42.33,42.35,153300.0,32.2273,32.2349,32.2045,32.2197,153300.0
2012-08-20 15:40:00,42.34,42.36,42.33,42.34,173400.0,32.2121,32.2273,32.2045,32.2121,173400.0
2012-08-20 15:50:00,42.35,42.35,42.3,42.33,447400.0,32.2197,32.2197,32.1816,32.2045,447400.0
2012-08-21 09:30:00,42.49,42.49,42.36,42.4,138200.0,32.3262,32.3262,32.2273,32.2577,138200.0
2012-08-21 09:40:00,42.4,42.42,42.35,42.36,136300.0,32.2577,32.2729,32.2197,32.2273,136300.0
2012-08-21 09:50:00,42.38,42.42,42.34,42.38,121400.0,32.2425,32.2729,32.2121,32.2425,121400.0
2012-08-21 10:00:00,42.38,42.45,42.36,42.38,80000.0,32.2425,32.2958,32.2273,32.2425,80000.0
2012-08-21 10:10:00,42.37,42.39,42.31,42.32,107500.0,32.2349,32.2501,32.1892,32.1969,107500.0
2012-08-21 10:20:00,42.32,42.37,42.31,42.37,90400.0,32.1969,32.2349,32.1892,32.2349,90400.0
2012-08-21 10:30:00,42.37,42.43,42.35,42.42,131400.0,32.2349,32.2805,32.2197,32.2729,131400.0
2012-08-21 10:40:00,42.42,42.43,42.37,42.37,49300.0,32.2729,32.2805,32.2349,32.2349,49300.0
2012-08-21 10:50:00,42.38,42.43,42.37,42.42,64900.0,32.2425,32.2805,32.2349,32.2729,64900.0
2012-08-21 11:00:00,42.41,42.47,42.41,42.47,65900.0,32.2653,32.311,32.2653,32.311,65900.0
2012-08-21 11:10:00,42.47,42.5,42.42,42.43,113200.0,32.311,32.3338,32.2729,32.2805,113200.0
2012-08-21 11:20:00,42.44,42.44,42.37,42.39,43500.0,32.2881,32.2881,32.2349,32.2501,43500.0
2012-08-21 11:30:00,42.38,42.39,42.32,42.33,53600.0,32.2425,32.2501,32.1969,32.2045,53600.0
2012-08-21 11:40:00,42.33,42.34,42.31,42.34,62100.0,32.2045,32.2121,32.1892,32.2121,62100.0
2012-08-21 11:50:00,42.34,42.35,42.3,42.31,97500.0,32.2121,32.2197,32.1816,32.1892,97500.0
2012-08-21 12:00:00,42.31,42.34,42.28,42.32,65900.0,32.1892,32.2121,32.1664,32.1969,65900.0
2012-08-21 12:10:00,42.32,42.35,42.31,42.33,55500.0,32.1969,32.2197,32.1892,32.2045,55500.0
2012-08-21 12:20:00,42.33,42.36,42.32,42.32,49300.0,32.2045,32.2273,32.1969,32.1969,49300.0
2012-08-21 12:30:00,42.32,42.35,42.3,42.33,53800.0,32.1969,32.2197,32.1816,32.2045,53800.0
2012-08-21 12:40:00,42.33,42.37,42.32,42.35,68900.0,32.2045,32.2349,32.1969,32.2197,68900.0
2012-08-21 12:50:00,42.36,42.36,42.33,42.36,42000.0,32.2273,32.2273,32.2045,32.2273,42000.0
2012-08-21 13:00:00,42.36,42.37,42.33,42.36,39700.0,32.2273,32.2349,32.2045,32.2273,39700.0
2012-08-21 13:10:00,42.36,42.38,42.35,42.35,76400.0,32.2273,32.2425,32.2197,32.2197,76400.0
2012-08-21 13:20:00,42.35,42.35,42.32,42.33,50100.0,32.2197,32.2197,32.1969,32.2045,50100.0
2012-08-21 13:30:00,42.33,42.35,42.31,42.33,40300.0,32.2045,32.2197,32.1892,32.2045,40300.0
2012-08-21 13:40:00,42.32,42.33,42.28,42.28,75300.0,32.1969,32.2045,32.1664,32.1664,75300.0
2012-08-21 13:50:00,42.28,42.3,42.26,42.27,69300.0,32.1664,32.1816,32.1512,32.1588,69300.0
2012-08-21 14:00:00,42.26,42.27,42.25,42.25,60000.0,32.1512,32.1588,32.1436,32.1436,60000.0
2012-08-21 14:10:00,42.24,42.25,42.22,42.23,41200.0,32.136,32.1436,32.1208,32.1284,41200.0
2012-08-21 14:20:00,42.22,42.24,42.21,42.21,32700.0,32.1208,32.136,32.1132,32.1132,32700.0
2012-08-21 14:30:00,42.22,42.23,42.14,42.18,132600.0,32.1208,32.1284,32.0599,32.0903,132600.0
2012-08-21 14:40:00,42.19,42.2,42.15,42.17,40700.0,32.0979,32.1056,32.0675,32.0827,40700.0
2012-08-21 14:50:00,42.17,42.18,42.15,42.15,90800.0,32.0827,32.0903,32.0675,32.0675,90800.0
2012-08-21 15:00:00,42.16,42.17,42.1,42.17,97600.0,32.0751,32.0827,32.0295,32.0827,97600.0
2012-08-21 15:10:00,42.17,42.18,42.1,42.13,131100.0,32.0827,32.0903,32.0295,32.0523,131100.0
2012-08-21 15:20:00,42.13,42.19,42.13,42.19,102900.0,32.0523,32.0979,32.0523,32.0979,102900.0
2012-08-21 15:30:00,42.18,42.23,42.15,42.22,205200.0,32.0903,32.1284,32.0675,32.1208,205200.0
2012-08-21 15:40:00,42.22,42.25,42.2,42.23,196900.0,32.1208,32.1436,32.1056,32.1284,196900.0
2012-08-21 15:50:00,42.23,42.24,42.19,42.21,309700.0,32.1284,32.136,32.0979,32.1132,309700.0
2012-08-22 09:30:00,42.17,42.35,42.12,42.34,127800.0,32.0827,32.2197,32.0447,32.2121,127800.0
2012-08-22 09:40:00,42.35,42.37,42.24,42.26,123300.0,32.2197,32.2349,32.136,32.1512,123300.0
2012-08-22 09:50:00,42.25,42.34,42.24,42.34,138400.0,32.1436,32.2121,32.136,32.2121,138400.0
2012-08-22 10:00:00,42.34,42.39,42.32,42.34,169100.0,32.2121,32.2501,32.1969,32.2121,169100.0
2012-08-22 10:10:00,42.33,42.37,42.29,42.31,219900.0,32.2045,32.2349,32.174,32.1892,219900.0
2012-08-22 10:20:00,42.31,42.33,42.27,42.27,179100.0,32.1892,32.2045,32.1588,32.1588,179100.0
2012-08-22 10:30:00,42.27,42.31,42.25,42.26,112100.0,32.1588,32.1892,32.1436,32.1512,112100.0
2012-08-22 10:40:00,42.27,42.3,42.24,42.25,113800.0,32.1588,32.1816,32.136,32.1436,113800.0
2012-08-22 10:50:00,42.25,42.28,42.24,42.24,43600.0,32.1436,32.1664,32.136,32.136,43600.0
2012-08-22 11:00:00,42.24,42.26,42.22,42.24,68900.0,32.136,32.1512,32.1208,32.136,68900.0
2012-08-22 11:10:00,42.24,42.25,42.23,42.24,46300.0,32.136,32.1436,32.1284,32.136,46300.0
2012-08-22 11:20:00,42.23,42.26,42.22,42.24,73400.0,32.1284,32.1512,32.1208,32.136,73400.0
2012-08-22 11:30:00,42.24,42.24,42.22,42.23,35000.0,32.136,32.136,32.1208,32.1284,35000.0
2012-08-22 11:40:00,42.22,42.25,42.2,42.23,161000.0,32.1208,32.1436,32.1056,32.1284,161000.0
2012-08-22 11:50:00,42.25,42.25,42.21,42.24,146800.0,32.1436,32.1436,32.1132,32.136,146800.0
2012-08-22 12:00:00,42.24,42.24,42.13,42.2,92700.0,32.136,32.136,32.0523,32.1056,92700.0
2012-08-22 12:10:00,42.2,42.21,42.17,42.17,36800.0,32.1056,32.1132,32.0827,32.0827,36800.0
2012-08-22 12:20:00,42.17,42.18,42.16,42.17,53100.0,32.0827,32.0903,32.0751,32.0827,53100.0
2012-08-22 12:30:00,42.16,42.17,42.15,42.16,66400.0,32.0751,32.0827,32.0675,32.0751,66400.0
2012-08-22 12:40:00,42.16,42.19,42.15,42.18,107000.0,32.0751,32.0979,32.0675,32.0903,107000.0
2012-08-22 12:50:00,42.17,42.2,42.17,42.18,42200.0,32.0827,32.1056,32.0827,32.0903,42200.0
2012-08-22 13:00:00,42.18,42.22,42.17,42.22,42400.0,32.0903,32.1208,32.0827,32.1208,42400.0
2012-08-22 13:10:00,42.22,42.22,42.19,42.22,48800.0,32.1208,32.1208,32.0979,32.1208,48800.0
2012-08-22 13:20:00,42.22,42.23,42.17,42.17,55400.0,32.1208,32.1284,32.0827,32.0827,55400.0
2012-08-22 13:30:00,42.17,42.2,42.16,42.16,102100.0,32.0827,32.1056,32.0751,32.0751,102100.0
2012-08-22 13:40:00,42.16,42.19,42.15,42.16,75000.0,32.0751,32.0979,32.0675,32.0751,75000.0
2012-08-22 13:50:00,42.16,42.18,42.14,42.15,52800.0,32.0751,32.0903,32.0599,32.0675,52800.0
2012-08-22 14:00:00,42.15,42.22,42.15,42.15,157400.0,32.0675,32.1208,32.0675,32.0675,157400.0
2012-08-22 14:10:00,42.15,42.2,42.14,42.16,134900.0,32.0675,32.1056,32.0599,32.0751,134900.0
2012-08-22 14:20:00,42.17,42.17,42.12,42.15,208700.0,32.0827,32.0827,32.0447,32.0675,208700.0
2012-08-22 14:30:00,42.15,42.22,42.15,42.21,94100.0,32.0675,32.1208,32.0675,32.1132,94100.0
2012-08-22 14:40:00,42.21,42.27,42.21,42.24,85200.0,32.1132,32.1588,32.1132,32.136,85200.0
2012-08-22 14:50:00,42.25,42.31,42.25,42.31,71000.0,32.1436,32.1892,32.1436,32.1892,71000.0
2012-08-22 15:00:00,42.31,42.33,42.29,42.3,141300.0,32.1892,32.2045,32.174,32.1816,141300.0
2012-08-22 15:10:00,42.3,42.3,42.15,42.16,127500.0,32.1816,32.1816,32.0675,32.0751,127500.0
2012-08-22 15:20:00,42.16,42.19,42.16,42.18,92700.0,32.0751,32.0979,32.0751,32.0903,92700.0
2012-08-22 15:30:00,42.18,42.21,42.15,42.2,100100.0,32.0903,32.1132,32.0675,32.1056,100100.0
2012-08-22 15:40:00,42.2,42.23,42.16,42.2,142200.0,32.1056,32.1284,32.0751,32.1056,142200.0
2012-08-22 15:50:00,42.2,42.21,42.17,42.18,237700.0,32.1056,32.1132,32.0827,32.0903,237700.0
2012-08-23 09:30:00,42.16,42.3,42.12,42.24,130700.0,32.0751,32.1816,32.0447,32.136,130700.0
2012-08-23 09:40:00,42.24,42.26,42.19,42.19,70300.0,32.136,32.1512,32.0979,32.0979,70300.0
2012-08-23 09:50:00,42.18,42.27,42.18,42.26,140100.0,32.0903,32.1588,32.0903,32.1512,140100.0
2012-08-23 10:00:00,42.26,42.29,42.2,42.28,173000.0,32.1512,32.174,32.1056,32.1664,173000.0
2012-08-23 10:10:00,42.28,42.29,42.16,42.19,158500.0,32.1664,32.174,32.0751,32.0979,158500.0
2012-08-23 10:20:00,42.19,42.24,42.19,42.23,103700.0,32.0979,32.136,32.0979,32.1284,103700.0
2012-08-23 10:30:00,42.24,42.4,42.23,42.36,199000.0,32.136,32.2577,32.1284,32.2273,199000.0
2012-08-23 10:40:00,42.36,42.44,42.35,42.41,128600.0,32.2273,32.2881,32.2197,32.2653,128600.0
2012-08-23 10:50:00,42.42,42.48,42.41,42.44,134500.0,32.2729,32.3186,32.2653,32.2881,134500.0
2012-08-23 11:00:00,42.45,42.45,42.38,42.4,94000.0,32.2958,32.2958,32.2425,32.2577,94000.0
2012-08-23 11:10:00,42.4,42.46,42.39,42.44,74000.0,32.2577,32.3034,32.2501,32.2881,74000.0
2012-08-23 11:20:00,42.45,42.45,42.37,42.39,45200.0,32.2958,32.2958,32.2349,32.2501,45200.0
2012-08-23 11:30:00,42.4,42.41,42.37,42.38,58300.0,32.2577,32.2653,32.2349,32.2425,58300.0
2012-08-23 11:40:00,42.38,42.4,42.37,42.4,34900.0,32.2425,32.2577,32.2349,32.2577,34900.0
2012-08-23 11:50:00,42.4,42.43,42.39,42.42,62000.0,32.2577,32.2805,32.2501,32.2729,62000.0
2012-08-23 12:00:00,42.43,42.43,42.38,42.39,79500.0,32.2805,32.2805,32.2425,32.2501,79500.0
2012-08-23 12:10:00,42.38,42.4,42.36,42.39,92400.0,32.2425,32.2577,32.2273,32.2501,92400.0
2012-08-23 12:20:00,42.39,42.42,42.35,42.35,104700.0,32.2501,32.2729,32.2197,32.2197,104700.0
2012-08-23 12:30:00,42.35,42.39,42.35,42.39,40800.0,32.2197,32.2501,32.2197,32.2501,40800.0
2012-08-23 12:40:00,42.38,42.45,42.38,42.45,54900.0,32.2425,32.2958,32.2425,32.2958,54900.0
2012-08-23 12:50:00,42.45,42.45,42.36,42.38,58800.0,32.2958,32.2958,32.2273,32.2425,58800.0
2012-08-23 13:00:00,42.38,42.38,42.34,42.36,41700.0,32.2425,32.2425,32.2121,32.2273,41700.0
2012-08-23 13:10:00,42.36,42.37,42.3,42.31,78000.0,32.2273,32.2349,32.1816,32.1892,78000.0
2012-08-23 13:20:00,42.31,42.32,42.27,42.3,53400.0,32.1892,32.1969,32.1588,32.1816,53400.0
2012-08-23 13:30:00,42.3,42.31,42.27,42.28,43800.0,32.1816,32.1892,32.1588,32.1664,43800.0
2012-08-23 13:40:00,42.29,42.29,42.28,42.29,17600.0,32.174,32.174,32.1664,32.174,17600.0
2012-08-23 13:50:00,42.28,42.32,42.27,42.3,54200.0,32.1664,32.1969,32.1588,32.1816,54200.0
2012-08-23 14:00:00,42.3,42.33,42.3,42.31,32600.0,32.1816,32.2045,32.1816,32.1892,32600.0
2012-08-23 14:10:00,42.32,42.34,42.31,42.33,42600.0,32.1969,32.2121,32.1892,32.2045,42600.0
2012-08-23 14:20:00,42.33,42.34,42.3,42.32,45000.0,32.2045,32.2121,32.1816,32.1969,45000.0
2012-08-23 14:30:00,42.33,42.33,42.3,42.3,37900.0,32.2045,32.2045,32.1816,32.1816,37900.0
2012-08-23 14:40:00,42.31,42.34,42.3,42.33,38200.0,32.1892,32.2121,32.1816,32.2045,38200.0
2012-08-23 14:50:00,42.33,42.35,42.32,42.35,83400.0,32.2045,32.2197,32.1969,32.2197,83400.0
2012-08-23 15:00:00,42.35,42.38,42.34,42.38,65900.0,32.2197,32.2425,32.2121,32.2425,65900.0
2012-08-23 15:10:00,42.38,42.39,42.36,42.39,71900.0,32.2425,32.2501,32.2273,32.2501,71900.0
2012-08-23 15:20:00,42.39,42.42,42.36,42.41,109100.0,32.2501,32.2729,32.2273,32.2653,109100.0
2012-08-23 15:30:00,42.42,42.42,42.36,42.38,153900.0,32.2729,32.2729,32.2273,32.2425,153900.0
2012-08-23 15:40:00,42.38,42.42,42.37,42.38,243800.0,32.2425,32.2729,32.2349,32.2425,243800.0
2012-08-23 15:50:00,42.37,42.4,42.33,42.39,620100.0,32.2349,32.2577,32.2045,32.2501,620100.0
2012-08-24 09:30:00,44.81,45.01,44.25,44.32,3600800.0,34.0912,34.2434,33.6652,33.7184,3600800.0
2012-08-24 09:40:00,44.31,44.36,43.77,43.94,2514400.0,33.7108,33.7489,33.3,33.4293,2514400.0
2012-08-24 09:50:00,43.94,44.09,43.62,43.89,1550800.0,33.4293,33.5435,33.1859,33.3913,1550800.0
2012-08-24 10:00:00,43.89,44.72,43.88,44.4,2042100.0,33.3913,34.0228,33.3837,33.7793,2042100.0
2012-08-24 10:10:00,44.4,44.41,43.91,44.11,1133200.0,33.7793,33.7869,33.4065,33.5587,1133200.0
2012-08-24 10:20:00,44.12,44.17,43.61,43.67,1072200.0,33.5663,33.6043,33.1783,33.2239,1072200.0
2012-08-24 10:30:00,43.67,43.72,43.45,43.58,1979800.0,33.2239,33.262,33.0566,33.1555,1979800.0
2012-08-24 10:40:00,43.58,43.65,43.41,43.46,752500.0,33.1555,33.2087,33.0261,33.0642,752500.0
2012-08-24 10:50:00,43.46,43.63,43.46,43.48,833100.0,33.0642,33.1935,33.0642,33.0794,833100.0
2012-08-24 11:00:00,43.48,43.76,43.48,43.75,862400.0,33.0794,33.2924,33.0794,33.2848,862400.0
2012-08-24 11:10:00,43.75,44.23,43.7,43.99,2253900.0,33.2848,33.65,33.2467,33.4674,2253900.0
2012-08-24 11:20:00,43.99,44.1,43.95,44.02,1409100.0,33.4674,33.5511,33.4369,33.4902,1409100.0
2012-08-24 11:30:00,44.03,44.05,43.72,43.74,643500.0,33.4978,33.513,33.262,33.2772,643500.0
2012-08-24 11:40:00,43.74,43.79,43.6,43.62,1330500.0,33.2772,33.3152,33.1707,33.1859,1330500.0
2012-08-24 11:50:00,43.62,43.67,43.49,43.55,935000.0,33.1859,33.2239,33.087,33.1326,935000.0
2012-08-24 12:00:00,43.55,43.59,43.51,43.57,336500.0,33.1326,33.1631,33.1022,33.1478,336500.0
2012-08-24 12:10:00,43.57,43.57,43.36,43.46,638400.0,33.1478,33.1478,32.9881,33.0642,638400.0
2012-08-24 12:20:00,43.47,43.6,43.41,43.55,556000.0,33.0718,33.1707,33.0261,33.1326,556000.0
2012-08-24 12:30:00,43.55,43.56,43.4,43.48,555900.0,33.1326,33.1402,33.0185,33.0794,555900.0
2012-08-24 12:40:00,43.48,43.53,43.46,43.49,373500.0,33.0794,33.1174,33.0642,33.087,373500.0
2012-08-24 12:50:00,43.48,43.53,43.47,43.53,373500.0,33.0794,33.1174,33.0718,33.1174,373500.0
2012-08-24 13:00:00,43.52,43.53,43.49,43.51,430300.0,33.1098,33.1174,33.087,33.1022,430300.0
2012-08-24 13:10:00,43.51,43.55,43.5,43.55,250900.0,33.1022,33.1326,33.0946,33.1326,250900.0
2012-08-24 13:20:00,43.55,43.56,43.53,43.54,442700.0,33.1326,33.1402,33.1174,33.125,442700.0
2012-08-24 13:30:00,43.53,43.54,43.49,43.5,547200.0,33.1174,33.125,33.087,33.0946,547200.0
2012-08-24 13:40:00,43.5,43.59,43.48,43.58,580200.0,33.0946,33.1631,33.0794,33.1555,580200.0
2012-08-24 13:50:00,43.58,43.66,43.55,43.64,581200.0,33.1555,33.2163,33.1326,33.2011,581200.0
2012-08-24 14:00:00,43.65,43.74,43.59,43.69,1874900.0,33.2087,33.2772,33.1631,33.2391,1874900.0
2012-08-24 14:10:00,43.69,43.73,43.61,43.66,507500.0,33.2391,33.2696,33.1783,33.2163,507500.0
2012-08-24 14:20:00,43.65,43.74,43.62,43.73,397600.0,33.2087,33.2772,33.1859,33.2696,397600.0
2012-08-24 14:30:00,43.73,43.73,43.68,43.69,556300.0,33.2696,33.2696,33.2315,33.2391,556300.0
2012-08-24 14:40:00,43.69,43.74,43.68,43.68,484500.0,33.2391,33.2772,33.2315,33.2315,484500.0
2012-08-24 14:50:00,43.68,43.71,43.66,43.7,520700.0,33.2315,33.2544,33.2163,33.2467,520700.0
2012-08-24 15:00:00,43.7,43.7,43.67,43.7,382100.0,33.2467,33.2467,33.2239,33.2467,382100.0
2012-08-24 15:10:00,43.7,43.75,43.68,43.7,903100.0,33.2467,33.2848,33.2315,33.2467,903100.0
2012-08-24 15:20:00,43.7,43.72,43.67,43.68,785300.0,33.2467,33.262,33.2239,33.2315,785300.0
2012-08-24 15:30:00,43.68,43.69,43.56,43.59,655800.0,33.2315,33.2391,33.1402,33.1631,655800.0
2012-08-24 15:40:00,43.59,43.74,43.58,43.74,1231000.0,33.1631,33.2772,33.1555,33.2772,1231000.0
2012-08-24 15:50:00,43.74,43.9,43.73,43.86,3529600.0,33.2772,33.3989,33.2696,33.3685,3529600.0
2012-08-27 09:30:00,43.75,44.08,43.75,44.08,595900.0,33.2848,33.5359,33.2848,33.5359,595900.0
2012-08-27 09:40:00,44.07,44.2,43.93,44.16,646400.0,33.5282,33.6271,33.4217,33.5967,646400.0
2012-08-27 09:50:00,44.17,44.34,44.13,44.31,521200.0,33.6043,33.7337,33.5739,33.7108,521200.0
2012-08-27 10:00:00,44.32,44.43,44.29,44.34,657600.0,33.7184,33.8021,33.6956,33.7337,657600.0
2012-08-27 10:10:00,44.35,44.41,44.3,44.31,375900.0,33.7413,33.7869,33.7032,33.7108,375900.0
2012-08-27 10:20:00,44.32,44.4,44.23,44.35,345600.0,33.7184,33.7793,33.65,33.7413,345600.0
2012-08-27 10:30:00,44.35,44.35,44.28,44.31,213000.0,33.7413,33.7413,33.688,33.7108,213000.0
2012-08-27 10:40:00,44.31,44.56,44.3,44.54,430100.0,33.7108,33.901,33.7032,33.8858,430100.0
2012-08-27 10:50:00,44.52,44.61,44.51,44.59,461000.0,33.8706,33.9391,33.863,33.9239,461000.0
2012-08-27 11:00:00,44.59,44.68,44.58,44.63,434800.0,33.9239,33.9923,33.9162,33.9543,434800.0
2012-08-27 11:10:00,44.63,44.76,44.59,44.76,362300.0,33.9543,34.0532,33.9239,34.0532,362300.0
2012-08-27 11:20:00,44.75,44.89,44.7,44.89,471200.0,34.0456,34.1521,34.0075,34.1521,471200.0
2012-08-27 11:30:00,44.88,44.97,44.83,44.96,710300.0,34.1445,34.213,34.1064,34.2054,710300.0
2012-08-27 11:40:00,44.96,44.98,44.91,44.96,194000.0,34.2054,34.2206,34.1673,34.2054,194000.0
2012-08-27 11:50:00,44.97,44.97,44.8,44.83,397000.0,34.213,34.213,34.0836,34.1064,397000.0
2012-08-27 12:00:00,44.82,44.86,44.75,44.76,220100.0,34.0988,34.1293,34.0456,34.0532,220100.0
2012-08-27 12:10:00,44.75,44.76,44.6,44.65,239600.0,34.0456,34.0532,33.9315,33.9695,239600.0
2012-08-27 12:20:00,44.66,44.66,44.54,44.55,138300.0,33.9771,33.9771,33.8858,33.8934,138300.0
2012-08-27 12:30:00,44.55,44.6,44.46,44.52,230000.0,33.8934,33.9315,33.825,33.8706,230000.0
2012-08-27 12:40:00,44.51,44.52,44.43,44.44,133400.0,33.863,33.8706,33.8021,33.8097,133400.0
2012-08-27 12:50:00,44.44,44.45,44.36,44.4,184600.0,33.8097,33.8173,33.7489,33.7793,184600.0
2012-08-27 13:00:00,44.4,44.4,44.25,44.27,250300.0,33.7793,33.7793,33.6652,33.6804,250300.0
2012-08-27 13:10:00,44.27,44.31,44.23,44.28,384500.0,33.6804,33.7108,33.65,33.688,384500.0
2012-08-27 13:20:00,44.28,44.43,44.26,44.4,224700.0,33.688,33.8021,33.6728,33.7793,224700.0
2012-08-27 13:30:00,44.4,44.4,44.34,44.38,445000.0,33.7793,33.7793,33.7337,33.7641,445000.0
2012-08-27 13:40:00,44.38,44.39,44.34,44.37,202400.0,33.7641,33.7717,33.7337,33.7565,202400.0
2012-08-27 13:50:00,44.37,44.39,44.35,44.37,179500.0,33.7565,33.7717,33.7413,33.7565,179500.0
2012-08-27 14:00:00,44.38,44.38,44.29,44.34,264000.0,33.7641,33.7641,33.6956,33.7337,264000.0
2012-08-27 14:10:00,44.34,44.36,44.32,44.34,152200.0,33.7337,33.7489,33.7184,33.7337,152200.0
2012-08-27 14:20:00,44.35,44.38,44.33,44.34,129700.0,33.7413,33.7641,33.7261,33.7337,129700.0
2012-08-27 14:30:00,44.34,44.36,44.33,44.36,134200.0,33.7337,33.7489,33.7261,33.7489,134200.0
2012-08-27 14:40:00,44.36,44.41,44.35,44.35,236000.0,33.7489,33.7869,33.7413,33.7413,236000.0
2012-08-27 14:50:00,44.35,44.44,44.35,44.41,387500.0,33.7413,33.8097,33.7413,33.7869,387500.0
2012-08-27 15:00:00,44.41,44.48,44.39,44.48,336800.0,33.7869,33.8402,33.7717,33.8402,336800.0
2012-08-27 15:10:00,44.48,44.61,44.48,44.61,394000.0,33.8402,33.9391,33.8402,33.9391,394000.0
2012-08-27 15:20:00,44.61,44.68,44.51,44.52,384200.0,33.9391,33.9923,33.863,33.8706,384200.0
2012-08-27 15:30:00,44.52,44.57,44.49,44.52,455800.0,33.8706,33.9086,33.8478,33.8706,455800.0
2012-08-27 15:40:00,44.52,44.69,44.51,44.69,631500.0,33.8706,33.9999,33.863,33.9999,631500.0
2012-08-27 15:50:00,44.68,44.69,44.53,44.58,833500.0,33.9923,33.9999,33.8782,33.9162,833500.0
2012-08-28 09:30:00,44.63,44.76,44.21,44.69,494000.0,33.9543,34.0532,33.6348,33.9999,494000.0
2012-08-28 09:40:00,44.65,44.93,44.59,44.89,603700.0,33.9695,34.1825,33.9239,34.1521,603700.0
2012-08-28 09:50:00,44.9,44.9,44.58,44.6,180000.0,34.1597,34.1597,33.9162,33.9315,180000.0
2012-08-28 10:00:00,44.61,44.68,44.54,44.65,207400.0,33.9391,33.9923,33.8858,33.9695,207400.0
2012-08-28 10:10:00,44.63,44.72,44.57,44.72,188200.0,33.9543,34.0228,33.9086,34.0228,188200.0
2012-08-28 10:20:00,44.72,44.9,44.72,44.86,293700.0,34.0228,34.1597,34.0228,34.1293,293700.0
2012-08-28 10:30:00,44.86,44.87,44.75,44.85,312100.0,34.1293,34.1369,34.0456,34.1217,312100.0
2012-08-28 10:40:00,44.85,44.98,44.85,44.96,402200.0,34.1217,34.2206,34.1217,34.2054,402200.0
2012-08-28 10:50:00,44.96,45.08,44.93,45.0,593800.0,34.2054,34.2966,34.1825,34.2358,593800.0
2012-08-28 11:00:00,45.0,45.05,44.99,45.02,336000.0,34.2358,34.2738,34.2282,34.251,336000.0
2012-08-28 11:10:00,45.02,45.09,45.01,45.07,250000.0,34.251,34.3043,34.2434,34.289,250000.0
2012-08-28 11:20:00,45.06,45.07,45.0,45.04,204700.0,34.2814,34.289,34.2358,34.2662,204700.0
2012-08-28 11:30:00,45.03,45.07,45.01,45.03,220100.0,34.2586,34.289,34.2434,34.2586,220100.0
2012-08-28 11:40:00,45.03,45.22,45.03,45.2,496100.0,34.2586,34.4032,34.2586,34.3879,496100.0
2012-08-28 11:50:00,45.2,45.36,45.19,45.32,444700.0,34.3879,34.5097,34.3803,34.4792,444700.0
2012-08-28 12:00:00,45.31,45.45,45.31,45.38,640500.0,34.4716,34.5781,34.4716,34.5249,640500.0
2012-08-28 12:10:00,45.38,45.4,45.33,45.37,197300.0,34.5249,34.5401,34.4868,34.5173,197300.0
2012-08-28 12:20:00,45.36,45.38,45.31,45.34,122400.0,34.5097,34.5249,34.4716,34.4945,122400.0
2012-08-28 12:30:00,45.33,45.36,45.3,45.34,139200.0,34.4868,34.5097,34.464,34.4945,139200.0
2012-08-28 12:40:00,45.34,45.41,45.33,45.41,152700.0,34.4945,34.5477,34.4868,34.5477,152700.0
2012-08-28 12:50:00,45.41,45.45,45.34,45.39,258600.0,34.5477,34.5781,34.4945,34.5325,258600.0
2012-08-28 13:00:00,45.39,45.39,45.24,45.28,165700.0,34.5325,34.5325,34.4184,34.4488,165700.0
2012-08-28 13:10:00,45.29,45.3,45.17,45.17,141800.0,34.4564,34.464,34.3651,34.3651,141800.0
2012-08-28 13:20:00,45.18,45.22,45.13,45.14,740200.0,34.3727,34.4032,34.3347,34.3423,740200.0
2012-08-28 13:30:00,45.14,45.14,45.07,45.13,200600.0,34.3423,34.3423,34.289,34.3347,200600.0
2012-08-28 13:40:00,45.13,45.16,45.06,45.09,148900.0,34.3347,34.3575,34.2814,34.3043,148900.0
2012-08-28 13:50:00,45.08,45.09,45.03,45.06,190700.0,34.2966,34.3043,34.2586,34.2814,190700.0
2012-08-28 14:00:00,45.05,45.15,45.05,45.15,151600.0,34.2738,34.3499,34.2738,34.3499,151600.0
2012-08-28 14:10:00,45.14,45.17,45.1,45.17,164800.0,34.3423,34.3651,34.3119,34.3651,164800.0
2012-08-28 14:20:00,45.16,45.2,45.1,45.11,251300.0,34.3575,34.3879,34.3119,34.3195,251300.0
2012-08-28 14:30:00,45.12,45.12,45.01,45.06,264000.0,34.3271,34.3271,34.2434,34.2814,264000.0
2012-08-28 14:40:00,45.07,45.07,44.97,45.0,222300.0,34.289,34.289,34.213,34.2358,222300.0
2012-08-28 14:50:00,45.0,45.03,44.98,45.0,174000.0,34.2358,34.2586,34.2206,34.2358,174000.0
2012-08-28 15:00:00,45.01,45.03,44.92,44.98,267400.0,34.2434,34.2586,34.1749,34.2206,267400.0
2012-08-28 15:10:00,44.98,45.0,44.88,44.89,275200.0,34.2206,34.2358,34.1445,34.1521,275200.0
2012-08-28 15:20:00,44.9,44.91,44.85,44.87,229200.0,34.1597,34.1673,34.1217,34.1369,229200.0
2012-08-28 15:30:00,44.87,44.91,44.83,44.89,388700.0,34.1369,34.1673,34.1064,34.1521,388700.0
2012-08-28 15:40:00,44.88,44.89,44.76,44.77,542200.0,34.1445,34.1521,34.0532,34.0608,542200.0
2012-08-28 15:50:00,44.77,44.79,44.68,44.72,953000.0,34.0608,34.076,33.9923,34.0228,953000.0
2012-08-29 09:30:00,44.6,44.86,44.38,44.54,550600.0,33.9315,34.1293,33.7641,33.8858,550600.0
2012-08-29 09:40:00,44.53,44.71,44.52,44.69,295500.0,33.8782,34.0152,33.8706,33.9999,295500.0
2012-08-29 09:50:00,44.7,44.83,44.65,44.71,217900.0,34.0075,34.1064,33.9695,34.0152,217900.0
2012-08-29 10:00:00,44.71,44.86,44.7,44.85,198000.0,34.0152,34.1293,34.0075,34.1217,198000.0
2012-08-29 10:10:00,44.86,44.88,44.77,44.84,233100.0,34.1293,34.1445,34.0608,34.1141,233100.0
2012-08-29 10:20:00,44.84,44.96,44.83,44.93,152700.0,34.1141,34.2054,34.1064,34.1825,152700.0
2012-08-29 10:30:00,44.94,44.94,44.86,44.88,97800.0,34.1901,34.1901,34.1293,34.1445,97800.0
2012-08-29 10:40:00,44.88,44.98,44.83,44.93,106200.0,34.1445,34.2206,34.1064,34.1825,106200.0
2012-08-29 10:50:00,44.91,44.92,44.85,44.89,93400.0,34.1673,34.1749,34.1217,34.1521,93400.0
2012-08-29 11:00:00,44.89,44.89,44.8,44.85,230000.0,34.1521,34.1521,34.0836,34.1217,230000.0
2012-08-29 11:10:00,44.85,44.86,44.79,44.79,98700.0,34.1217,34.1293,34.076,34.076,98700.0
2012-08-29 11:20:00,44.79,44.9,44.78,44.9,167800.0,34.076,34.1597,34.0684,34.1597,167800.0
2012-08-29 11:30:00,44.91,45.08,44.91,45.04,227700.0,34.1673,34.2966,34.1673,34.2662,227700.0
2012-08-29 11:40:00,45.05,45.09,45.0,45.08,99100.0,34.2738,34.3043,34.2358,34.2966,99100.0
2012-08-29 11:50:00,45.09,45.13,45.09,45.13,72700.0,34.3043,34.3347,34.3043,34.3347,72700.0
2012-08-29 12:00:00,45.12,45.21,45.12,45.18,186700.0,34.3271,34.3956,34.3271,34.3727,186700.0
2012-08-29 12:10:00,45.18,45.23,45.14,45.15,313700.0,34.3727,34.4108,34.3423,34.3499,313700.0
2012-08-29 12:20:00,45.16,45.16,45.1,45.11,91500.0,34.3575,34.3575,34.3119,34.3195,91500.0
2012-08-29 12:30:00,45.11,45.12,45.03,45.07,81900.0,34.3195,34.3271,34.2586,34.289,81900.0
2012-08-29 12:40:00,45.07,45.09,45.01,45.06,81600.0,34.289,34.3043,34.2434,34.2814,81600.0
2012-08-29 12:50:00,45.06,45.09,45.02,45.06,81500.0,34.2814,34.3043,34.251,34.2814,81500.0
2012-08-29 13:00:00,45.05,45.09,45.01,45.06,229000.0,34.2738,34.3043,34.2434,34.2814,229000.0
2012-08-29 13:10:00,45.06,45.14,45.05,45.09,105900.0,34.2814,34.3423,34.2738,34.3043,105900.0
2012-08-29 13:20:00,45.1,45.12,45.05,45.06,117900.0,34.3119,34.3271,34.2738,34.2814,117900.0
2012-08-29 13:30:00,45.06,45.12,45.05,45.12,80900.0,34.2814,34.3271,34.2738,34.3271,80900.0
2012-08-29 13:40:00,45.12,45.16,45.11,45.11,69100.0,34.3271,34.3575,34.3195,34.3195,69100.0
2012-08-29 13:50:00,45.11,45.15,45.09,45.14,89300.0,34.3195,34.3499,34.3043,34.3423,89300.0
2012-08-29 14:00:00,45.13,45.14,45.12,45.13,47600.0,34.3347,34.3423,34.3271,34.3347,47600.0
2012-08-29 14:10:00,45.13,45.17,45.12,45.15,98100.0,34.3347,34.3651,34.3271,34.3499,98100.0
2012-08-29 14:20:00,45.16,45.19,45.15,45.16,105600.0,34.3575,34.3803,34.3499,34.3575,105600.0
2012-08-29 14:30:00,45.16,45.19,45.12,45.19,145800.0,34.3575,34.3803,34.3271,34.3803,145800.0
2012-08-29 14:40:00,45.19,45.25,45.19,45.23,229500.0,34.3803,34.426,34.3803,34.4108,229500.0
2012-08-29 14:50:00,45.23,45.26,45.15,45.16,178300.0,34.4108,34.4336,34.3499,34.3575,178300.0
2012-08-29 15:00:00,45.15,45.17,45.12,45.15,201300.0,34.3499,34.3651,34.3271,34.3499,201300.0
2012-08-29 15:10:00,45.15,45.18,45.09,45.16,651900.0,34.3499,34.3727,34.3043,34.3575,651900.0
2012-08-29 15:20:00,45.17,45.23,45.16,45.18,295500.0,34.3651,34.4108,34.3575,34.3727,295500.0
2012-08-29 15:30:00,45.19,45.2,45.14,45.14,292900.0,34.3803,34.3879,34.3423,34.3423,292900.0
2012-08-29 15:40:00,45.15,45.21,45.14,45.21,352300.0,34.3499,34.3956,34.3423,34.3956,352300.0
2012-08-29 15:50:00,45.2,45.21,45.14,45.16,638900.0,34.3879,34.3956,34.3423,34.3575,638900.0
2012-08-30 09:30:00,45.0,45.0,44.63,44.82,172300.0,34.2358,34.2358,33.9543,34.0988,172300.0
2012-08-30 09:40:00,44.81,44.87,44.73,44.79,187200.0,34.0912,34.1369,34.0304,34.076,187200.0
2012-08-30 09:50:00,44.8,44.9,44.78,44.83,234600.0,34.0836,34.1597,34.0684,34.1064,234600.0
2012-08-30 10:00:00,44.83,44.86,44.8,44.81,96800.0,34.1064,34.1293,34.0836,34.0912,96800.0
2012-08-30 10:10:00,44.82,44.82,44.75,44.8,127500.0,34.0988,34.0988,34.0456,34.0836,127500.0
2012-08-30 10:20:00,44.8,44.81,44.69,44.72,198200.0,34.0836,34.0912,33.9999,34.0228,198200.0
2012-08-30 10:30:00,44.71,44.78,44.7,44.74,118000.0,34.0152,34.0684,34.0075,34.038,118000.0
2012-08-30 10:40:00,44.74,44.8,44.73,44.75,112500.0,34.038,34.0836,34.0304,34.0456,112500.0
2012-08-30 10:50:00,44.76,44.84,44.72,44.84,173100.0,34.0532,34.1141,34.0228,34.1141,173100.0
2012-08-30 11:00:00,44.84,44.87,44.8,44.81,130500.0,34.1141,34.1369,34.0836,34.0912,130500.0
2012-08-30 11:10:00,44.81,44.86,44.74,44.84,96700.0,34.0912,34.1293,34.038,34.1141,96700.0
2012-08-30 11:20:00,44.85,44.86,44.8,44.84,88500.0,34.1217,34.1293,34.0836,34.1141,88500.0
2012-08-30 11:30:00,44.84,44.85,44.77,44.81,80700.0,34.1141,34.1217,34.0608,34.0912,80700.0
2012-08-30 11:40:00,44.8,44.84,44.78,44.83,46200.0,34.0836,34.1141,34.0684,34.1064,46200.0
2012-08-30 11:50:00,44.83,44.85,44.78,44.81,49100.0,34.1064,34.1217,34.0684,34.0912,49100.0
2012-08-30 12:00:00,44.8,44.81,44.77,44.8,146100.0,34.0836,34.0912,34.0608,34.0836,146100.0
2012-08-30 12:10:00,44.79,44.8,44.75,44.77,67400.0,34.076,34.0836,34.0456,34.0608,67400.0
2012-08-30 12:20:00,44.76,44.8,44.72,44.74,108400.0,34.0532,34.0836,34.0228,34.038,108400.0
2012-08-30 12:30:00,44.74,44.8,44.73,44.76,61900.0,34.038,34.0836,34.0304,34.0532,61900.0
2012-08-30 12:40:00,44.77,44.87,44.76,44.87,100500.0,34.0608,34.1369,34.0532,34.1369,100500.0
2012-08-30 12:50:00,44.87,44.94,44.86,44.93,72500.0,34.1369,34.1901,34.1293,34.1825,72500.0
2012-08-30 13:00:00,44.92,44.94,44.82,44.85,186100.0,34.1749,34.1901,34.0988,34.1217,186100.0
2012-08-30 13:10:00,44.84,44.89,44.81,44.83,111700.0,34.1141,34.1521,34.0912,34.1064,111700.0
2012-08-30 13:20:00,44.83,44.87,44.79,44.85,82000.0,34.1064,34.1369,34.076,34.1217,82000.0
2012-08-30 13:30:00,44.86,44.89,44.84,44.86,63100.0,34.1293,34.1521,34.1141,34.1293,63100.0
2012-08-30 13:40:00,44.85,44.92,44.83,44.88,210600.0,34.1217,34.1749,34.1064,34.1445,210600.0
2012-08-30 13:50:00,44.89,44.92,44.85,44.91,119800.0,34.1521,34.1749,34.1217,34.1673,119800.0
2012-08-30 14:00:00,44.91,44.96,44.89,44.93,93000.0,34.1673,34.2054,34.1521,34.1825,93000.0
2012-08-30 14:10:00,44.93,44.93,44.88,44.9,83100.0,34.1825,34.1825,34.1445,34.1597,83100.0
2012-08-30 14:20:00,44.89,44.92,44.88,44.89,42100.0,34.1521,34.1749,34.1445,34.1521,42100.0
2012-08-30 14:30:00,44.88,44.91,44.84,44.85,82900.0,34.1445,34.1673,34.1141,34.1217,82900.0
2012-08-30 14:40:00,44.86,44.87,44.84,44.85,47300.0,34.1293,34.1369,34.1141,34.1217,47300.0
2012-08-30 14:50:00,44.86,44.92,44.85,44.91,70600.0,34.1293,34.1749,34.1217,34.1673,70600.0
2012-08-30 15:00:00,44.9,44.93,44.9,44.91,63200.0,34.1597,34.1825,34.1597,34.1673,63200.0
2012-08-30 15:10:00,44.91,44.94,44.91,44.94,63500.0,34.1673,34.1901,34.1673,34.1901,63500.0
2012-08-30 15:20:00,44.94,44.99,44.93,44.99,94000.0,34.1901,34.2282,34.1825,34.2282,94000.0
2012-08-30 15:30:00,44.98,44.99,44.93,44.93,120600.0,34.2206,34.2282,34.1825,34.1825,120600.0
2012-08-30 15:40:00,44.93,44.97,44.92,44.97,241900.0,34.1825,34.213,34.1749,34.213,241900.0
2012-08-30 15:50:00,44.96,44.97,44.9,44.9,415400.0,34.2054,34.213,34.1597,34.1597,415400.0
2012-08-31 09:30:00,45.07,45.29,44.97,45.17,333200.0,34.289,34.4564,34.213,34.3651,333200.0
2012-08-31 09:40:00,45.19,45.28,45.17,45.23,147700.0,34.3803,34.4488,34.3651,34.4108,147700.0
2012-08-31 09:50:00,45.23,45.28,45.22,45.25,78700.0,34.4108,34.4488,34.4032,34.426,78700.0
2012-08-31 10:00:00,45.24,45.27,44.88,44.89,232900.0,34.4184,34.4412,34.1445,34.1521,232900.0
2012-08-31 10:10:00,44.89,45.07,44.87,45.06,183000.0,34.1521,34.289,34.1369,34.2814,183000.0
2012-08-31 10:20:00,45.06,45.13,45.02,45.09,126700.0,34.2814,34.3347,34.251,34.3043,126700.0
2012-08-31 10:30:00,45.08,45.11,45.0,45.01,155300.0,34.2966,34.3195,34.2358,34.2434,155300.0
2012-08-31 10:40:00,45.01,45.07,44.98,45.02,409400.0,34.2434,34.289,34.2206,34.251,409400.0
2012-08-31 10:50:00,45.02,45.15,44.98,45.13,198100.0,34.251,34.3499,34.2206,34.3347,198100.0
2012-08-31 11:00:00,45.12,45.17,45.1,45.16,156100.0,34.3271,34.3651,34.3119,34.3575,156100.0
2012-08-31 11:10:00,45.16,45.19,45.13,45.15,70400.0,34.3575,34.3803,34.3347,34.3499,70400.0
2012-08-31 11:20:00,45.15,45.18,45.11,45.14,156200.0,34.3499,34.3727,34.3195,34.3423,156200.0
2012-08-31 11:30:00,45.14,45.14,45.05,45.05,120700.0,34.3423,34.3423,34.2738,34.2738,120700.0
2012-08-31 11:40:00,45.06,45.08,44.99,45.05,104100.0,34.2814,34.2966,34.2282,34.2738,104100.0
2012-08-31 11:50:00,45.05,45.08,45.05,45.07,43000.0,34.2738,34.2966,34.2738,34.289,43000.0
2012-08-31 12:00:00,45.07,45.09,44.96,44.96,111700.0,34.289,34.3043,34.2054,34.2054,111700.0
2012-08-31 12:10:00,44.96,44.96,44.82,44.86,93500.0,34.2054,34.2054,34.0988,34.1293,93500.0
2012-08-31 12:20:00,44.86,44.87,44.77,44.86,134800.0,34.1293,34.1369,34.0608,34.1293,134800.0
2012-08-31 12:30:00,44.85,44.87,44.8,44.86,49100.0,34.1217,34.1369,34.0836,34.1293,49100.0
2012-08-31 12:40:00,44.87,44.87,44.86,44.87,26700.0,34.1369,34.1369,34.1293,34.1369,26700.0
2012-08-31 12:50:00,44.87,44.9,44.84,44.89,83500.0,34.1369,34.1597,34.1141,34.1521,83500.0
2012-08-31 13:00:00,44.9,44.91,44.84,44.84,89700.0,34.1597,34.1673,34.1141,34.1141,89700.0
2012-08-31 13:10:00,44.84,44.84,44.7,44.74,151300.0,34.1141,34.1141,34.0075,34.038,151300.0
2012-08-31 13:20:00,44.75,44.75,44.68,44.73,387900.0,34.0456,34.0456,33.9923,34.0304,387900.0
2012-08-31 13:30:00,44.73,44.81,44.73,44.79,286200.0,34.0304,34.0912,34.0304,34.076,286200.0
2012-08-31 13:40:00,44.78,44.82,44.78,44.79,72400.0,34.0684,34.0988,34.0684,34.076,72400.0
2012-08-31 13:50:00,44.78,44.88,44.78,44.86,68500.0,34.0684,34.1445,34.0684,34.1293,68500.0
2012-08-31 14:00:00,44.86,44.87,44.82,44.83,50400.0,34.1293,34.1369,34.0988,34.1064,50400.0
2012-08-31 14:10:00,44.83,44.9,44.82,44.9,74700.0,34.1064,34.1597,34.0988,34.1597,74700.0
2012-08-31 14:20:00,44.9,44.95,44.89,44.94,55000.0,34.1597,34.1977,34.1521,34.1901,55000.0
2012-08-31 14:30:00,44.95,44.96,44.94,44.95,55700.0,34.1977,34.2054,34.1901,34.1977,55700.0
2012-08-31 14:40:00,44.95,44.95,44.87,44.9,75300.0,34.1977,34.1977,34.1369,34.1597,75300.0
2012-08-31 14:50:00,44.89,44.92,44.89,44.91,50100.0,34.1521,34.1749,34.1521,34.1673,50100.0
2012-08-31 15:00:00,44.91,44.92,44.78,44.78,98900.0,34.1673,34.1749,34.0684,34.0684,98900.0
2012-08-31 15:10:00,44.78,44.83,44.78,44.81,91700.0,34.0684,34.1064,34.0684,34.0912,91700.0
2012-08-31 15:20:00,44.81,44.83,44.8,44.81,143300.0,34.0912,34.1064,34.0836,34.0912,143300.0
2012-08-31 15:30:00,44.81,44.85,44.8,44.84,162600.0,34.0912,34.1217,34.0836,34.1141,162600.0
2012-08-31 15:40:00,44.84,44.9,44.82,44.9,218100.0,34.1141,34.1597,34.0988,34.1597,218100.0
2012-08-31 15:50:00,44.89,44.98,44.87,44.9,501000.0,34.1521,34.2206,34.1369,34.1597,501000.0
2012-09-04 09:30:00,44.97,45.12,44.93,44.97,289200.0,34.213,34.3271,34.1825,34.213,289200.0
2012-09-04 09:40:00,44.97,45.04,44.88,44.94,138100.0,34.213,34.2662,34.1445,34.1901,138100.0
2012-09-04 09:50:00,44.95,44.96,44.78,44.79,110800.0,34.1977,34.2054,34.0684,34.076,110800.0
2012-09-04 10:00:00,44.8,44.9,44.76,44.79,167800.0,34.0836,34.1597,34.0532,34.076,167800.0
2012-09-04 10:10:00,44.79,44.82,44.74,44.76,79100.0,34.076,34.0988,34.038,34.0532,79100.0
2012-09-04 10:20:00,44.77,44.81,44.71,44.76,132200.0,34.0608,34.0912,34.0152,34.0532,132200.0
2012-09-04 10:30:00,44.75,44.82,44.73,44.8,122600.0,34.0456,34.0988,34.0304,34.0836,122600.0
2012-09-04 10:40:00,44.81,44.82,44.75,44.79,150600.0,34.0912,34.0988,34.0456,34.076,150600.0
2012-09-04 10:50:00,44.79,44.86,44.75,44.81,117700.0,34.076,34.1293,34.0456,34.0912,117700.0
2012-09-04 11:00:00,44.81,44.85,44.79,44.84,111000.0,34.0912,34.1217,34.076,34.1141,111000.0
2012-09-04 11:10:00,44.83,44.9,44.83,44.9,69400.0,34.1064,34.1597,34.1064,34.1597,69400.0
2012-09-04 11:20:00,44.9,44.97,44.89,44.94,113300.0,34.1597,34.213,34.1521,34.1901,113300.0
2012-09-04 11:30:00,44.94,44.98,44.92,44.97,62900.0,34.1901,34.2206,34.1749,34.213,62900.0
2012-09-04 11:40:00,44.97,44.98,44.94,44.95,46900.0,34.213,34.2206,34.1901,34.1977,46900.0
2012-09-04 11:50:00,44.95,45.0,44.94,44.94,145700.0,34.1977,34.2358,34.1901,34.1901,145700.0
2012-09-04 12:00:00,44.94,44.98,44.93,44.97,92400.0,34.1901,34.2206,34.1825,34.213,92400.0
2012-09-04 12:10:00,44.98,45.02,44.98,45.01,74600.0,34.2206,34.251,34.2206,34.2434,74600.0
2012-09-04 12:20:00,45.0,45.01,44.96,44.96,62400.0,34.2358,34.2434,34.2054,34.2054,62400.0
2012-09-04 12:30:00,44.97,45.02,44.96,45.02,60900.0,34.213,34.251,34.2054,34.251,60900.0
2012-09-04 12:40:00,45.02,45.04,45.0,45.0,63400.0,34.251,34.2662,34.2358,34.2358,63400.0
2012-09-04 12:50:00,45.0,45.04,44.96,45.0,79200.0,34.2358,34.2662,34.2054,34.2358,79200.0
2012-09-04 13:00:00,45.01,45.02,45.0,45.01,37800.0,34.2434,34.251,34.2358,34.2434,37800.0
2012-09-04 13:10:00,45.01,45.01,44.97,44.99,52400.0,34.2434,34.2434,34.213,34.2282,52400.0
2012-09-04 13:20:00,44.98,45.03,44.98,45.03,215500.0,34.2206,34.2586,34.2206,34.2586,215500.0
2012-09-04 13:30:00,45.02,45.09,45.02,45.07,101600.0,34.251,34.3043,34.251,34.289,101600.0
2012-09-04 13:40:00,45.08,45.14,45.07,45.14,80700.0,34.2966,34.3423,34.289,34.3423,80700.0
2012-09-04 13:50:00,45.14,45.16,45.13,45.14,99100.0,34.3423,34.3575,34.3347,34.3423,99100.0
2012-09-04 14:00:00,45.13,45.17,45.13,45.15,166600.0,34.3347,34.3651,34.3347,34.3499,166600.0
2012-09-04 14:10:00,45.16,45.19,45.15,45.18,125600.0,34.3575,34.3803,34.3499,34.3727,125600.0
2012-09-04 14:20:00,45.2,45.2,45.16,45.18,140000.0,34.3879,34.3879,34.3575,34.3727,140000.0
2012-09-04 14:30:00,45.18,45.26,45.15,45.24,701300.0,34.3727,34.4336,34.3499,34.4184,701300.0
2012-09-04 14:40:00,45.24,45.27,45.19,45.27,141800.0,34.4184,34.4412,34.3803,34.4412,141800.0
2012-09-04 14:50:00,45.27,45.28,45.22,45.25,113500.0,34.4412,34.4488,34.4032,34.426,113500.0
2012-09-04 15:00:00,45.25,45.35,45.24,45.35,273000.0,34.426,34.5021,34.4184,34.5021,273000.0
2012-09-04 15:10:00,45.35,45.36,45.3,45.33,218900.0,34.5021,34.5097,34.464,34.4868,218900.0
2012-09-04 15:20:00,45.33,45.39,45.33,45.38,238000.0,34.4868,34.5325,34.4868,34.5249,238000.0
2012-09-04 15:30:00,45.38,45.39,45.31,45.34,352600.0,34.5249,34.5325,34.4716,34.4945,352600.0
2012-09-04 15:40:00,45.34,45.4,45.3,45.4,492600.0,34.4945,34.5401,34.464,34.5401,492600.0
2012-09-04 15:50:00,45.4,45.41,45.29,45.3,665400.0,34.5401,34.5477,34.4564,34.464,665400.0
2012-09-05 09:30:00,45.79,46.36,45.79,46.16,1010300.0,34.8368,35.2705,34.8368,35.1183,1010300.0
2012-09-05 09:40:00,46.16,46.16,45.91,45.93,719400.0,35.1183,35.1183,34.9281,34.9433,719400.0
2012-09-05 09:50:00,45.93,46.12,45.91,46.06,404300.0,34.9433,35.0879,34.9281,35.0422,404300.0
2012-09-05 10:00:00,46.07,46.15,46.06,46.06,326900.0,35.0498,35.1107,35.0422,35.0422,326900.0
2012-09-05 10:10:00,46.06,46.09,45.97,45.99,281100.0,35.0422,35.065,34.9738,34.989,281100.0
2012-09-05 10:20:00,45.98,46.04,45.95,46.03,317100.0,34.9814,35.027,34.9585,35.0194,317100.0
2012-09-05 10:30:00,46.03,46.05,46.0,46.02,290100.0,35.0194,35.0346,34.9966,35.0118,290100.0
2012-09-05 10:40:00,46.02,46.02,45.95,45.95,245000.0,35.0118,35.0118,34.9585,34.9585,245000.0
2012-09-05 10:50:00,45.95,45.96,45.86,45.87,166500.0,34.9585,34.9661,34.8901,34.8977,166500.0
2012-09-05 11:00:00,45.86,45.91,45.85,45.91,189300.0,34.8901,34.9281,34.8825,34.9281,189300.0
2012-09-05 11:10:00,45.91,45.96,45.9,45.96,281100.0,34.9281,34.9661,34.9205,34.9661,281100.0
2012-09-05 11:20:00,45.96,45.98,45.94,45.96,184700.0,34.9661,34.9814,34.9509,34.9661,184700.0
2012-09-05 11:30:00,45.96,46.04,45.95,46.03,237700.0,34.9661,35.027,34.9585,35.0194,237700.0
2012-09-05 11:40:00,46.03,46.22,46.02,46.22,420400.0,35.0194,35.164,35.0118,35.164,420400.0
2012-09-05 11:50:00,46.22,46.24,46.16,46.17,223800.0,35.164,35.1792,35.1183,35.1259,223800.0
2012-09-05 12:00:00,46.16,46.17,46.04,46.12,146600.0,35.1183,35.1259,35.027,35.0879,146600.0
2012-09-05 12:10:00,46.12,46.15,46.02,46.07,144200.0,35.0879,35.1107,35.0118,35.0498,144200.0
2012-09-05 12:20:00,46.07,46.12,46.07,46.11,415900.0,35.0498,35.0879,35.0498,35.0803,415900.0
2012-09-05 12:30:00,46.11,46.12,45.95,45.96,96600.0,35.0803,35.0879,34.9585,34.9661,96600.0
2012-09-05 12:40:00,45.96,46.01,45.9,45.92,247100.0,34.9661,35.0042,34.9205,34.9357,247100.0
2012-09-05 12:50:00,45.93,45.99,45.92,45.98,133800.0,34.9433,34.989,34.9357,34.9814,133800.0
2012-09-05 13:00:00,45.98,45.98,45.96,45.97,92100.0,34.9814,34.9814,34.9661,34.9738,92100.0
2012-09-05 13:10:00,45.97,46.0,45.96,45.99,100900.0,34.9738,34.9966,34.9661,34.989,100900.0
2012-09-05 13:20:00,45.98,46.0,45.95,45.99,131600.0,34.9814,34.9966,34.9585,34.989,131600.0
2012-09-05 13:30:00,45.98,45.99,45.95,45.96,127400.0,34.9814,34.989,34.9585,34.9661,127400.0
2012-09-05 13:40:00,45.96,46.0,45.91,45.93,172500.0,34.9661,34.9966,34.9281,34.9433,172500.0
2012-09-05 13:50:00,45.94,45.94,45.9,45.93,168400.0,34.9509,34.9509,34.9205,34.9433,168400.0
2012-09-05 14:00:00,45.93,45.93,45.85,45.86,186000.0,34.9433,34.9433,34.8825,34.8901,186000.0
2012-09-05 14:10:00,45.85,45.89,45.82,45.87,170900.0,34.8825,34.9129,34.8596,34.8977,170900.0
2012-09-05 14:20:00,45.87,45.93,45.87,45.88,152400.0,34.8977,34.9433,34.8977,34.9053,152400.0
2012-09-05 14:30:00,45.88,45.9,45.86,45.89,84400.0,34.9053,34.9205,34.8901,34.9129,84400.0
2012-09-05 14:40:00,45.88,45.89,45.85,45.85,91200.0,34.9053,34.9129,34.8825,34.8825,91200.0
2012-09-05 14:50:00,45.85,45.87,45.81,45.83,209100.0,34.8825,34.8977,34.852,34.8672,209100.0
2012-09-05 15:00:00,45.83,45.84,45.8,45.82,124100.0,34.8672,34.8749,34.8444,34.8596,124100.0
2012-09-05 15:10:00,45.82,45.82,45.77,45.77,140400.0,34.8596,34.8596,34.8216,34.8216,140400.0
2012-09-05 15:20:00,45.77,45.83,45.72,45.81,311900.0,34.8216,34.8672,34.7836,34.852,311900.0
2012-09-05 15:30:00,45.81,45.82,45.75,45.75,327500.0,34.852,34.8596,34.8064,34.8064,327500.0
2012-09-05 15:40:00,45.75,45.76,45.72,45.74,303100.0,34.8064,34.814,34.7836,34.7988,303100.0
2012-09-05 15:50:00,45.74,45.81,45.74,45.81,633400.0,34.7988,34.852,34.7988,34.852,633400.0
2012-09-06 09:30:00,45.83,46.24,45.83,46.23,333100.0,34.8672,35.1792,34.8672,35.1716,333100.0
2012-09-06 09:40:00,46.23,46.24,46.18,46.18,221400.0,35.1716,35.1792,35.1335,35.1335,221400.0
2012-09-06 09:50:00,46.18,46.25,46.17,46.22,130000.0,35.1335,35.1868,35.1259,35.164,130000.0
2012-09-06 10:00:00,46.23,46.36,46.23,46.34,222100.0,35.1716,35.2705,35.1716,35.2552,222100.0
2012-09-06 10:10:00,46.34,46.48,46.33,46.47,300400.0,35.2552,35.3618,35.2476,35.3542,300400.0
2012-09-06 10:20:00,46.47,46.6,46.45,46.56,281200.0,35.3542,35.4531,35.3389,35.4226,281200.0
2012-09-06 10:30:00,46.57,46.6,46.48,46.54,230200.0,35.4302,35.4531,35.3618,35.4074,230200.0
2012-09-06 10:40:00,46.54,46.54,46.39,46.43,85100.0,35.4074,35.4074,35.2933,35.3237,85100.0
2012-09-06 10:50:00,46.43,46.44,46.35,46.35,407200.0,35.3237,35.3313,35.2629,35.2629,407200.0
2012-09-06 11:00:00,46.35,46.38,46.33,46.35,97700.0,35.2629,35.2857,35.2476,35.2629,97700.0
2012-09-06 11:10:00,46.36,46.37,46.25,46.25,71400.0,35.2705,35.2781,35.1868,35.1868,71400.0
2012-09-06 11:20:00,46.25,46.26,46.21,46.24,119300.0,35.1868,35.1944,35.1563,35.1792,119300.0
2012-09-06 11:30:00,46.23,46.36,46.23,46.33,203600.0,35.1716,35.2705,35.1716,35.2476,203600.0
2012-09-06 11:40:00,46.34,46.34,46.3,46.33,85800.0,35.2552,35.2552,35.2248,35.2476,85800.0
2012-09-06 11:50:00,46.33,46.38,46.3,46.32,91900.0,35.2476,35.2857,35.2248,35.24,91900.0
2012-09-06 12:00:00,46.33,46.38,46.29,46.31,116700.0,35.2476,35.2857,35.2172,35.2324,116700.0
2012-09-06 12:10:00,46.31,46.36,46.31,46.33,98300.0,35.2324,35.2705,35.2324,35.2476,98300.0
2012-09-06 12:20:00,46.33,46.35,46.29,46.34,78400.0,35.2476,35.2629,35.2172,35.2552,78400.0
2012-09-06 12:30:00,46.34,46.38,46.34,46.37,75100.0,35.2552,35.2857,35.2552,35.2781,75100.0
2012-09-06 12:40:00,46.36,46.38,46.33,46.37,40300.0,35.2705,35.2857,35.2476,35.2781,40300.0
2012-09-06 12:50:00,46.37,46.39,46.36,46.36,45000.0,35.2781,35.2933,35.2705,35.2705,45000.0
2012-09-06 13:00:00,46.36,46.38,46.35,46.36,50600.0,35.2705,35.2857,35.2629,35.2705,50600.0
2012-09-06 13:10:00,46.36,46.38,46.35,46.36,37300.0,35.2705,35.2857,35.2629,35.2705,37300.0
2012-09-06 13:20:00,46.36,46.38,46.35,46.36,36000.0,35.2705,35.2857,35.2629,35.2705,36000.0
2012-09-06 13:30:00,46.36,46.37,46.34,46.36,58200.0,35.2705,35.2781,35.2552,35.2705,58200.0
2012-09-06 13:40:00,46.36,46.42,46.35,46.38,150700.0,35.2705,35.3161,35.2629,35.2857,150700.0
2012-09-06 13:50:00,46.38,46.45,46.38,46.43,65700.0,35.2857,35.3389,35.2857,35.3237,65700.0
2012-09-06 14:00:00,46.43,46.45,46.39,46.4,114600.0,35.3237,35.3389,35.2933,35.3009,114600.0
2012-09-06 14:10:00,46.39,46.43,46.39,46.43,62700.0,35.2933,35.3237,35.2933,35.3237,62700.0
2012-09-06 14:20:00,46.43,46.45,46.42,46.45,96500.0,35.3237,35.3389,35.3161,35.3389,96500.0
2012-09-06 14:30:00,46.45,46.52,46.45,46.52,139300.0,35.3389,35.3922,35.3389,35.3922,139300.0
2012-09-06 14:40:00,46.51,46.57,46.48,46.55,108700.0,35.3846,35.4302,35.3618,35.415,108700.0
2012-09-06 14:50:00,46.55,46.7,46.55,46.65,369800.0,35.415,35.5291,35.415,35.4911,369800.0
2012-09-06 15:00:00,46.65,46.68,46.64,46.65,296400.0,35.4911,35.5139,35.4835,35.4911,296400.0
2012-09-06 15:10:00,46.64,46.72,46.62,46.7,296800.0,35.4835,35.5444,35.4683,35.5291,296800.0
2012-09-06 15:20:00,46.7,46.78,46.69,46.78,379700.0,35.5291,35.59,35.5215,35.59,379700.0
2012-09-06 15:30:00,46.78,46.82,46.74,46.82,375000.0,35.59,35.6204,35.5596,35.6204,375000.0
2012-09-06 15:40:00,46.81,46.86,46.76,46.77,653700.0,35.6128,35.6509,35.5748,35.5824,653700.0
2012-09-06 15:50:00,46.77,46.8,46.74,46.79,896600.0,35.5824,35.6052,35.5596,35.5976,896600.0
2012-09-07 09:30:00,46.72,46.86,46.63,46.74,324200.0,35.5444,35.6509,35.4759,35.5596,324200.0
2012-09-07 09:40:00,46.71,46.72,46.52,46.54,163300.0,35.5367,35.5444,35.3922,35.4074,163300.0
2012-09-07 09:50:00,46.53,46.57,46.46,46.48,327600.0,35.3998,35.4302,35.3465,35.3618,327600.0
2012-09-07 10:00:00,46.48,46.48,46.36,46.38,252700.0,35.3618,35.3618,35.2705,35.2857,252700.0
2012-09-07 10:10:00,46.37,46.38,46.29,46.34,407400.0,35.2781,35.2857,35.2172,35.2552,407400.0
2012-09-07 10:20:00,46.34,46.38,46.33,46.36,213700.0,35.2552,35.2857,35.2476,35.2705,213700.0
2012-09-07 10:30:00,46.36,46.45,46.34,46.43,334800.0,35.2705,35.3389,35.2552,35.3237,334800.0
2012-09-07 10:40:00,46.43,46.47,46.42,46.42,201500.0,35.3237,35.3542,35.3161,35.3161,201500.0
2012-09-07 10:50:00,46.42,46.46,46.38,46.42,242000.0,35.3161,35.3465,35.2857,35.3161,242000.0
2012-09-07 11:00:00,46.42,46.53,46.42,46.49,260000.0,35.3161,35.3998,35.3161,35.3694,260000.0
2012-09-07 11:10:00,46.48,46.51,46.47,46.51,275600.0,35.3618,35.3846,35.3542,35.3846,275600.0
2012-09-07 11:20:00,46.5,46.64,46.5,46.63,365600.0,35.377,35.4835,35.377,35.4759,365600.0
2012-09-07 11:30:00,46.63,46.71,46.62,46.7,831800.0,35.4759,35.5367,35.4683,35.5291,831800.0
2012-09-07 11:40:00,46.71,46.87,46.7,46.82,469100.0,35.5367,35.6585,35.5291,35.6204,469100.0
2012-09-07 11:50:00,46.82,46.84,46.71,46.72,250800.0,35.6204,35.6356,35.5367,35.5444,250800.0
2012-09-07 12:00:00,46.72,46.73,46.51,46.53,138200.0,35.5444,35.552,35.3846,35.3998,138200.0
2012-09-07 12:10:00,46.52,46.56,46.43,46.43,97400.0,35.3922,35.4226,35.3237,35.3237,97400.0
2012-09-07 12:20:00,46.43,46.47,46.38,46.39,437500.0,35.3237,35.3542,35.2857,35.2933,437500.0
2012-09-07 12:30:00,46.4,46.43,46.37,46.37,114200.0,35.3009,35.3237,35.2781,35.2781,114200.0
2012-09-07 12:40:00,46.38,46.41,46.33,46.4,156800.0,35.2857,35.3085,35.2476,35.3009,156800.0
2012-09-07 12:50:00,46.4,46.46,46.39,46.39,244200.0,35.3009,35.3465,35.2933,35.2933,244200.0
2012-09-07 13:00:00,46.39,46.46,46.39,46.42,158300.0,35.2933,35.3465,35.2933,35.3161,158300.0
2012-09-07 13:10:00,46.42,46.43,46.38,46.42,105900.0,35.3161,35.3237,35.2857,35.3161,105900.0
2012-09-07 13:20:00,46.42,46.48,46.42,46.47,63300.0,35.3161,35.3618,35.3161,35.3542,63300.0
2012-09-07 13:30:00,46.47,46.51,46.46,46.46,178400.0,35.3542,35.3846,35.3465,35.3465,178400.0
2012-09-07 13:40:00,46.47,46.47,46.42,46.44,89900.0,35.3542,35.3542,35.3161,35.3313,89900.0
2012-09-07 13:50:00,46.44,46.48,46.44,46.47,78200.0,35.3313,35.3618,35.3313,35.3542,78200.0
2012-09-07 14:00:00,46.48,46.51,46.47,46.48,117500.0,35.3618,35.3846,35.3542,35.3618,117500.0
2012-09-07 14:10:00,46.48,46.53,46.47,46.53,89100.0,35.3618,35.3998,35.3542,35.3998,89100.0
2012-09-07 14:20:00,46.53,46.53,46.5,46.52,79600.0,35.3998,35.3998,35.377,35.3922,79600.0
2012-09-07 14:30:00,46.52,46.54,46.5,46.53,161800.0,35.3922,35.4074,35.377,35.3998,161800.0
2012-09-07 14:40:00,46.53,46.53,46.51,46.51,161500.0,35.3998,35.3998,35.3846,35.3846,161500.0
2012-09-07 14:50:00,46.51,46.52,46.47,46.49,129600.0,35.3846,35.3922,35.3542,35.3694,129600.0
2012-09-07 15:00:00,46.48,46.51,46.48,46.51,105500.0,35.3618,35.3846,35.3618,35.3846,105500.0
2012-09-07 15:10:00,46.51,46.51,46.48,46.48,306900.0,35.3846,35.3846,35.3618,35.3618,306900.0
2012-09-07 15:20:00,46.48,46.57,46.45,46.56,390500.0,35.3618,35.4302,35.3389,35.4226,390500.0
2012-09-07 15:30:00,46.56,46.57,46.54,46.54,183500.0,35.4226,35.4302,35.4074,35.4074,183500.0
2012-09-07 15:40:00,46.54,46.57,46.54,46.56,348500.0,35.4074,35.4302,35.4074,35.4226,348500.0
2012-09-07 15:50:00,46.56,46.65,46.56,46.65,592700.0,35.4226,35.4911,35.4226,35.4911,592700.0
2012-09-10 09:30:00,46.89,47.04,46.67,46.8,284500.0,35.6737,35.7878,35.5063,35.6052,284500.0
2012-09-10 09:40:00,46.8,46.81,46.55,46.63,187600.0,35.6052,35.6128,35.415,35.4759,187600.0
2012-09-10 09:50:00,46.63,46.67,46.59,46.61,169100.0,35.4759,35.5063,35.4454,35.4607,169100.0
2012-09-10 10:00:00,46.6,46.67,46.59,46.64,124300.0,35.4531,35.5063,35.4454,35.4835,124300.0
2012-09-10 10:10:00,46.64,46.72,46.63,46.7,204900.0,35.4835,35.5444,35.4759,35.5291,204900.0
2012-09-10 10:20:00,46.7,46.71,46.66,46.67,92700.0,35.5291,35.5367,35.4987,35.5063,92700.0
2012-09-10 10:30:00,46.67,46.69,46.63,46.68,67100.0,35.5063,35.5215,35.4759,35.5139,67100.0
2012-09-10 10:40:00,46.69,46.7,46.66,46.68,68600.0,35.5215,35.5291,35.4987,35.5139,68600.0
2012-09-10 10:50:00,46.69,46.71,46.68,46.7,78100.0,35.5215,35.5367,35.5139,35.5291,78100.0
2012-09-10 11:00:00,46.69,46.73,46.68,46.73,72500.0,35.5215,35.552,35.5139,35.552,72500.0
2012-09-10 11:10:00,46.73,46.75,46.67,46.68,193000.0,35.552,35.5672,35.5063,35.5139,193000.0
2012-09-10 11:20:00,46.68,46.71,46.65,46.7,163300.0,35.5139,35.5367,35.4911,35.5291,163300.0
2012-09-10 11:30:00,46.7,46.71,46.68,46.7,146000.0,35.5291,35.5367,35.5139,35.5291,146000.0
2012-09-10 11:40:00,46.71,46.72,46.68,46.7,93300.0,35.5367,35.5444,35.5139,35.5291,93300.0
2012-09-10 11:50:00,46.7,46.7,46.67,46.67,39100.0,35.5291,35.5291,35.5063,35.5063,39100.0
2012-09-10 12:00:00,46.67,46.7,46.67,46.67,68100.0,35.5063,35.5291,35.5063,35.5063,68100.0
2012-09-10 12:10:00,46.67,46.7,46.67,46.69,53900.0,35.5063,35.5291,35.5063,35.5215,53900.0
2012-09-10 12:20:00,46.68,46.7,46.67,46.7,72300.0,35.5139,35.5291,35.5063,35.5291,72300.0
2012-09-10 12:30:00,46.7,46.7,46.65,46.69,82900.0,35.5291,35.5291,35.4911,35.5215,82900.0
2012-09-10 12:40:00,46.69,46.7,46.68,46.69,43800.0,35.5215,35.5291,35.5139,35.5215,43800.0
2012-09-10 12:50:00,46.69,46.69,46.65,46.68,54800.0,35.5215,35.5215,35.4911,35.5139,54800.0
2012-09-10 13:00:00,46.69,46.7,46.68,46.69,31700.0,35.5215,35.5291,35.5139,35.5215,31700.0
2012-09-10 13:10:00,46.7,46.7,46.68,46.69,60500.0,35.5291,35.5291,35.5139,35.5215,60500.0
2012-09-10 13:20:00,46.69,46.69,46.67,46.68,33900.0,35.5215,35.5215,35.5063,35.5139,33900.0
2012-09-10 13:30:00,46.68,46.68,46.66,46.68,41400.0,35.5139,35.5139,35.4987,35.5139,41400.0
2012-09-10 13:40:00,46.68,46.69,46.67,46.69,27000.0,35.5139,35.5215,35.5063,35.5215,27000.0
2012-09-10 13:50:00,46.69,46.69,46.67,46.68,48800.0,35.5215,35.5215,35.5063,35.5139,48800.0
2012-09-10 14:00:00,46.68,46.7,46.67,46.68,54600.0,35.5139,35.5291,35.5063,35.5139,54600.0
2012-09-10 14:10:00,46.68,46.7,46.67,46.69,88000.0,35.5139,35.5291,35.5063,35.5215,88000.0
2012-09-10 14:20:00,46.68,46.7,46.66,46.67,60100.0,35.5139,35.5291,35.4987,35.5063,60100.0
2012-09-10 14:30:00,46.67,46.7,46.66,46.69,63900.0,35.5063,35.5291,35.4987,35.5215,63900.0
2012-09-10 14:40:00,46.68,46.7,46.67,46.68,74500.0,35.5139,35.5291,35.5063,35.5139,74500.0
2012-09-10 14:50:00,46.69,46.69,46.67,46.68,71100.0,35.5215,35.5215,35.5063,35.5139,71100.0
2012-09-10 15:00:00,46.69,46.7,46.66,46.67,79500.0,35.5215,35.5291,35.4987,35.5063,79500.0
2012-09-10 15:10:00,46.67,46.68,46.62,46.62,171700.0,35.5063,35.5139,35.4683,35.4683,171700.0
2012-09-10 15:20:00,46.62,46.68,46.62,46.63,118200.0,35.4683,35.5139,35.4683,35.4759,118200.0
2012-09-10 15:30:00,46.63,46.64,46.58,46.61,200300.0,35.4759,35.4835,35.4378,35.4607,200300.0
2012-09-10 15:40:00,46.61,46.62,46.55,46.55,241400.0,35.4607,35.4683,35.415,35.415,241400.0
2012-09-10 15:50:00,46.56,46.58,46.52,46.53,490300.0,35.4226,35.4378,35.3922,35.3998,490300.0
2012-09-11 09:30:00,46.65,46.7,46.64,46.66,273400.0,35.4911,35.5291,35.4835,35.4987,273400.0
2012-09-11 09:40:00,46.66,46.67,46.61,46.63,134800.0,35.4987,35.5063,35.4607,35.4759,134800.0
2012-09-11 09:50:00,46.65,46.66,46.59,46.61,144200.0,35.4911,35.4987,35.4454,35.4607,144200.0
2012-09-11 10:00:00,46.61,46.67,46.55,46.59,147600.0,35.4607,35.5063,35.415,35.4454,147600.0
2012-09-11 10:10:00,46.57,46.59,46.53,46.54,92600.0,35.4302,35.4454,35.3998,35.4074,92600.0
2012-09-11 10:20:00,46.55,46.55,46.48,46.48,82800.0,35.415,35.415,35.3618,35.3618,82800.0
2012-09-11 10:30:00,46.49,46.5,46.42,46.48,152200.0,35.3694,35.377,35.3161,35.3618,152200.0
2012-09-11 10:40:00,46.48,46.48,46.41,46.47,104500.0,35.3618,35.3618,35.3085,35.3542,104500.0
2012-09-11 10:50:00,46.47,46.54,46.43,46.54,125800.0,35.3542,35.4074,35.3237,35.4074,125800.0
2012-09-11 11:00:00,46.54,46.66,46.53,46.65,68500.0,35.4074,35.4987,35.3998,35.4911,68500.0
2012-09-11 11:10:00,46.65,46.67,46.59,46.61,67000.0,35.4911,35.5063,35.4454,35.4607,67000.0
2012-09-11 11:20:00,46.62,46.65,46.58,46.65,196000.0,35.4683,35.4911,35.4378,35.4911,196000.0
2012-09-11 11:30:00,46.65,46.65,46.6,46.63,101800.0,35.4911,35.4911,35.4531,35.4759,101800.0
2012-09-11 11:40:00,46.64,46.64,46.57,46.57,63800.0,35.4835,35.4835,35.4302,35.4302,63800.0
2012-09-11 11:50:00,46.57,46.58,46.55,46.58,44800.0,35.4302,35.4378,35.415,35.4378,44800.0
2012-09-11 12:00:00,46.58,46.63,46.56,46.63,44300.0,35.4378,35.4759,35.4226,35.4759,44300.0
2012-09-11 12:10:00,46.62,46.63,46.58,46.6,74700.0,35.4683,35.4759,35.4378,35.4531,74700.0
2012-09-11 12:20:00,46.59,46.62,46.58,46.6,39200.0,35.4454,35.4683,35.4378,35.4531,39200.0
2012-09-11 12:30:00,46.61,46.63,46.61,46.63,48200.0,35.4607,35.4759,35.4607,35.4759,48200.0
2012-09-11 12:40:00,46.63,46.63,46.59,46.6,24500.0,35.4759,35.4759,35.4454,35.4531,24500.0
2012-09-11 12:50:00,46.6,46.61,46.58,46.61,38600.0,35.4531,35.4607,35.4378,35.4607,38600.0
2012-09-11 13:00:00,46.61,46.62,46.6,46.62,41600.0,35.4607,35.4683,35.4531,35.4683,41600.0
2012-09-11 13:10:00,46.62,46.62,46.57,46.6,40500.0,35.4683,35.4683,35.4302,35.4531,40500.0
2012-09-11 13:20:00,46.59,46.6,46.58,46.58,49100.0,35.4454,35.4531,35.4378,35.4378,49100.0
2012-09-11 13:30:00,46.58,46.59,46.58,46.58,28100.0,35.4378,35.4454,35.4378,35.4378,28100.0
2012-09-11 13:40:00,46.58,46.6,46.58,46.6,170200.0,35.4378,35.4531,35.4378,35.4531,170200.0
2012-09-11 13:50:00,46.6,46.61,46.58,46.59,44500.0,35.4531,35.4607,35.4378,35.4454,44500.0
2012-09-11 14:00:00,46.59,46.6,46.56,46.56,42600.0,35.4454,35.4531,35.4226,35.4226,42600.0
2012-09-11 14:10:00,46.56,46.59,46.54,46.58,56700.0,35.4226,35.4454,35.4074,35.4378,56700.0
2012-09-11 14:20:00,46.58,46.61,46.58,46.61,87300.0,35.4378,35.4607,35.4378,35.4607,87300.0
2012-09-11 14:30:00,46.61,46.61,46.53,46.55,141500.0,35.4607,35.4607,35.3998,35.415,141500.0
2012-09-11 14:40:00,46.54,46.55,46.47,46.49,78700.0,35.4074,35.415,35.3542,35.3694,78700.0
2012-09-11 14:50:00,46.5,46.54,46.49,46.53,55300.0,35.377,35.4074,35.3694,35.3998,55300.0
2012-09-11 15:00:00,46.52,46.52,46.47,46.51,78100.0,35.3922,35.3922,35.3542,35.3846,78100.0
2012-09-11 15:10:00,46.51,46.51,46.48,46.48,42400.0,35.3846,35.3846,35.3618,35.3618,42400.0
2012-09-11 15:20:00,46.48,46.49,46.44,46.48,73100.0,35.3618,35.3694,35.3313,35.3618,73100.0
2012-09-11 15:30:00,46.48,46.52,46.47,46.48,200700.0,35.3618,35.3922,35.3542,35.3618,200700.0
2012-09-11 15:40:00,46.49,46.5,46.46,46.5,138300.0,35.3694,35.377,35.3465,35.377,138300.0
2012-09-11 15:50:00,46.5,46.5,46.48,46.48,266100.0,35.377,35.377,35.3618,35.3618,266100.0
2012-09-12 09:30:00,46.48,46.64,46.46,46.62,168600.0,35.3618,35.4835,35.3465,35.4683,168600.0
2012-09-12 09:40:00,46.62,46.82,46.62,46.79,415900.0,35.4683,35.6204,35.4683,35.5976,415900.0
2012-09-12 09:50:00,46.8,46.82,46.73,46.76,78800.0,35.6052,35.6204,35.552,35.5748,78800.0
2012-09-12 10:00:00,46.77,46.82,46.77,46.82,56300.0,35.5824,35.6204,35.5824,35.6204,56300.0
2012-09-12 10:10:00,46.82,46.86,46.8,46.84,95300.0,35.6204,35.6509,35.6052,35.6356,95300.0
2012-09-12 10:20:00,46.84,46.85,46.8,46.83,125900.0,35.6356,35.6433,35.6052,35.628,125900.0
2012-09-12 10:30:00,46.82,46.84,46.78,46.79,70600.0,35.6204,35.6356,35.59,35.5976,70600.0
2012-09-12 10:40:00,46.79,46.8,46.69,46.69,46400.0,35.5976,35.6052,35.5215,35.5215,46400.0
2012-09-12 10:50:00,46.7,46.76,46.68,46.71,95800.0,35.5291,35.5748,35.5139,35.5367,95800.0
2012-09-12 11:00:00,46.7,46.78,46.7,46.73,55900.0,35.5291,35.59,35.5291,35.552,55900.0
2012-09-12 11:10:00,46.74,46.74,46.69,46.72,46700.0,35.5596,35.5596,35.5215,35.5444,46700.0
2012-09-12 11:20:00,46.72,46.77,46.71,46.72,73600.0,35.5444,35.5824,35.5367,35.5444,73600.0
2012-09-12 11:30:00,46.73,46.75,46.69,46.69,50200.0,35.552,35.5672,35.5215,35.5215,50200.0
2012-09-12 11:40:00,46.69,46.73,46.69,46.71,33200.0,35.5215,35.552,35.5215,35.5367,33200.0
2012-09-12 11:50:00,46.7,46.72,46.62,46.62,95200.0,35.5291,35.5444,35.4683,35.4683,95200.0
2012-09-12 12:00:00,46.62,46.63,46.6,46.61,50400.0,35.4683,35.4759,35.4531,35.4607,50400.0
2012-09-12 12:10:00,46.61,46.62,46.59,46.61,56500.0,35.4607,35.4683,35.4454,35.4607,56500.0
2012-09-12 12:20:00,46.6,46.65,46.6,46.6,74900.0,35.4531,35.4911,35.4531,35.4531,74900.0
2012-09-12 12:30:00,46.61,46.67,46.59,46.66,260400.0,35.4607,35.5063,35.4454,35.4987,260400.0
2012-09-12 12:40:00,46.66,46.7,46.63,46.65,124500.0,35.4987,35.5291,35.4759,35.4911,124500.0
2012-09-12 12:50:00,46.65,46.68,46.65,46.67,26700.0,35.4911,35.5139,35.4911,35.5063,26700.0
2012-09-12 13:00:00,46.66,46.68,46.63,46.65,62300.0,35.4987,35.5139,35.4759,35.4911,62300.0
2012-09-12 13:10:00,46.65,46.66,46.62,46.63,31100.0,35.4911,35.4987,35.4683,35.4759,31100.0
2012-09-12 13:20:00,46.64,46.66,46.59,46.59,39000.0,35.4835,35.4987,35.4454,35.4454,39000.0
2012-09-12 13:30:00,46.59,46.59,46.56,46.56,41800.0,35.4454,35.4454,35.4226,35.4226,41800.0
2012-09-12 13:40:00,46.56,46.57,46.54,46.54,44300.0,35.4226,35.4302,35.4074,35.4074,44300.0
2012-09-12 13:50:00,46.54,46.59,46.52,46.57,51700.0,35.4074,35.4454,35.3922,35.4302,51700.0
2012-09-12 14:00:00,46.58,46.58,46.56,46.56,31500.0,35.4378,35.4378,35.4226,35.4226,31500.0
2012-09-12 14:10:00,46.57,46.57,46.54,46.54,59900.0,35.4302,35.4302,35.4074,35.4074,59900.0
2012-09-12 14:20:00,46.55,46.58,46.54,46.54,39400.0,35.415,35.4378,35.4074,35.4074,39400.0
2012-09-12 14:30:00,46.55,46.56,46.54,46.54,42600.0,35.415,35.4226,35.4074,35.4074,42600.0
2012-09-12 14:40:00,46.55,46.55,46.5,46.5,72800.0,35.415,35.415,35.377,35.377,72800.0
2012-09-12 14:50:00,46.5,46.55,46.5,46.52,88300.0,35.377,35.415,35.377,35.3922,88300.0
2012-09-12 15:00:00,46.52,46.53,46.49,46.51,95900.0,35.3922,35.3998,35.3694,35.3846,95900.0
2012-09-12 15:10:00,46.52,46.55,46.49,46.55,74900.0,35.3922,35.415,35.3694,35.415,74900.0
2012-09-12 15:20:00,46.55,46.61,46.54,46.59,107900.0,35.415,35.4607,35.4074,35.4454,107900.0
2012-09-12 15:30:00,46.59,46.61,46.56,46.58,148900.0,35.4454,35.4607,35.4226,35.4378,148900.0
2012-09-12 15:40:00,46.58,46.61,46.52,46.53,129700.0,35.4378,35.4607,35.3922,35.3998,129700.0
2012-09-12 15:50:00,46.53,46.58,46.52,46.55,353500.0,35.3998,35.4378,35.3922,35.415,353500.0
2012-09-13 09:30:00,46.54,46.74,46.54,46.54,573300.0,35.4074,35.5596,35.4074,35.4074,573300.0
2012-09-13 09:40:00,46.54,46.55,46.45,46.46,98400.0,35.4074,35.415,35.3389,35.3465,98400.0
2012-09-13 09:50:00,46.46,46.49,46.41,46.42,75100.0,35.3465,35.3694,35.3085,35.3161,75100.0
2012-09-13 10:00:00,46.43,46.43,46.38,46.39,105100.0,35.3237,35.3237,35.2857,35.2933,105100.0
2012-09-13 10:10:00,46.4,46.48,46.4,46.45,109900.0,35.3009,35.3618,35.3009,35.3389,109900.0
2012-09-13 10:20:00,46.44,46.47,46.42,46.43,73000.0,35.3313,35.3542,35.3161,35.3237,73000.0
2012-09-13 10:30:00,46.43,46.51,46.42,46.46,148900.0,35.3237,35.3846,35.3161,35.3465,148900.0
2012-09-13 10:40:00,46.47,46.47,46.36,46.36,55300.0,35.3542,35.3542,35.2705,35.2705,55300.0
2012-09-13 10:50:00,46.36,46.4,46.31,46.37,152600.0,35.2705,35.3009,35.2324,35.2781,152600.0
2012-09-13 11:00:00,46.37,46.48,46.37,46.46,156200.0,35.2781,35.3618,35.2781,35.3465,156200.0
2012-09-13 11:10:00,46.46,46.53,46.45,46.52,127200.0,35.3465,35.3998,35.3389,35.3922,127200.0
2012-09-13 11:20:00,46.52,46.56,46.51,46.55,112600.0,35.3922,35.4226,35.3846,35.415,112600.0
2012-09-13 11:30:00,46.56,46.65,46.55,46.64,101200.0,35.4226,35.4911,35.415,35.4835,101200.0
2012-09-13 11:40:00,46.65,46.66,46.63,46.63,75200.0,35.4911,35.4987,35.4759,35.4759,75200.0
2012-09-13 11:50:00,46.63,46.67,46.62,46.66,65800.0,35.4759,35.5063,35.4683,35.4987,65800.0
2012-09-13 12:00:00,46.66,46.66,46.61,46.61,92600.0,35.4987,35.4987,35.4607,35.4607,92600.0
2012-09-13 12:10:00,46.62,46.62,46.57,46.57,51100.0,35.4683,35.4683,35.4302,35.4302,51100.0
2012-09-13 12:20:00,46.58,46.62,46.53,46.59,52900.0,35.4378,35.4683,35.3998,35.4454,52900.0
2012-09-13 12:30:00,46.58,46.95,46.54,46.77,138000.0,35.4378,35.7193,35.4074,35.5824,138000.0
2012-09-13 12:40:00,46.77,46.93,46.74,46.82,94700.0,35.5824,35.7041,35.5596,35.6204,94700.0
2012-09-13 12:50:00,46.81,46.91,46.77,46.91,92400.0,35.6128,35.6889,35.5824,35.6889,92400.0
2012-09-13 13:00:00,46.91,46.97,46.88,46.88,106900.0,35.6889,35.7345,35.6661,35.6661,106900.0
2012-09-13 13:10:00,46.87,46.93,46.84,46.9,87300.0,35.6585,35.7041,35.6356,35.6813,87300.0
2012-09-13 13:20:00,46.9,47.02,46.89,47.02,127300.0,35.6813,35.7726,35.6737,35.7726,127300.0
2012-09-13 13:30:00,47.02,47.11,47.02,47.09,83700.0,35.7726,35.8411,35.7726,35.8258,83700.0
2012-09-13 13:40:00,47.09,47.11,47.05,47.07,78400.0,35.8258,35.8411,35.7954,35.8106,78400.0
2012-09-13 13:50:00,47.06,47.11,47.06,47.09,70300.0,35.803,35.8411,35.803,35.8258,70300.0
2012-09-13 14:00:00,47.1,47.17,47.09,47.14,97800.0,35.8335,35.8867,35.8258,35.8639,97800.0
2012-09-13 14:10:00,47.14,47.19,47.09,47.11,104300.0,35.8639,35.9019,35.8258,35.8411,104300.0
2012-09-13 14:20:00,47.11,47.26,47.11,47.21,92600.0,35.8411,35.9552,35.8411,35.9171,92600.0
2012-09-13 14:30:00,47.22,47.24,47.14,47.19,76000.0,35.9247,35.94,35.8639,35.9019,76000.0
2012-09-13 14:40:00,47.18,47.23,47.16,47.21,139200.0,35.8943,35.9324,35.8791,35.9171,139200.0
2012-09-13 14:50:00,47.2,47.21,47.14,47.15,96700.0,35.9095,35.9171,35.8639,35.8715,96700.0
2012-09-13 15:00:00,47.15,47.15,47.09,47.1,157300.0,35.8715,35.8715,35.8258,35.8335,157300.0
2012-09-13 15:10:00,47.1,47.13,47.04,47.05,162800.0,35.8335,35.8563,35.7878,35.7954,162800.0
2012-09-13 15:20:00,47.04,47.12,47.04,47.1,127100.0,35.7878,35.8487,35.7878,35.8335,127100.0
2012-09-13 15:30:00,47.11,47.14,47.09,47.11,316800.0,35.8411,35.8639,35.8258,35.8411,316800.0
2012-09-13 15:40:00,47.11,47.12,47.09,47.11,159000.0,35.8411,35.8487,35.8258,35.8411,159000.0
2012-09-13 15:50:00,47.11,47.15,47.06,47.14,409100.0,35.8411,35.8715,35.803,35.8639,409100.0
2012-09-14 09:30:00,47.01,47.01,46.55,46.67,343900.0,35.765,35.765,35.415,35.5063,343900.0
2012-09-14 09:40:00,46.67,46.72,46.53,46.61,439000.0,35.5063,35.5444,35.3998,35.4607,439000.0
2012-09-14 09:50:00,46.61,46.87,46.61,46.81,316800.0,35.4607,35.6585,35.4607,35.6128,316800.0
2012-09-14 10:00:00,46.81,46.9,46.8,46.82,286500.0,35.6128,35.6813,35.6052,35.6204,286500.0
2012-09-14 10:10:00,46.82,46.86,46.76,46.83,152800.0,35.6204,35.6509,35.5748,35.628,152800.0
2012-09-14 10:20:00,46.82,46.86,46.76,46.78,183400.0,35.6204,35.6509,35.5748,35.59,183400.0
2012-09-14 10:30:00,46.78,46.83,46.76,46.8,166200.0,35.59,35.628,35.5748,35.6052,166200.0
2012-09-14 10:40:00,46.8,46.8,46.66,46.7,155400.0,35.6052,35.6052,35.4987,35.5291,155400.0
2012-09-14 10:50:00,46.7,46.7,46.64,46.64,85000.0,35.5291,35.5291,35.4835,35.4835,85000.0
2012-09-14 11:00:00,46.65,46.68,46.63,46.65,89200.0,35.4911,35.5139,35.4759,35.4911,89200.0
2012-09-14 11:10:00,46.65,46.69,46.64,46.66,104100.0,35.4911,35.5215,35.4835,35.4987,104100.0
2012-09-14 11:20:00,46.65,46.7,46.65,46.69,74700.0,35.4911,35.5291,35.4911,35.5215,74700.0
2012-09-14 11:30:00,46.7,46.73,46.66,46.66,101700.0,35.5291,35.552,35.4987,35.4987,101700.0
2012-09-14 11:40:00,46.66,46.94,46.61,46.61,79900.0,35.4987,35.7117,35.4607,35.4607,79900.0
2012-09-14 11:50:00,46.61,46.66,46.61,46.65,72500.0,35.4607,35.4987,35.4607,35.4911,72500.0
2012-09-14 12:00:00,46.65,46.78,46.65,46.78,79300.0,35.4911,35.59,35.4911,35.59,79300.0
2012-09-14 12:10:00,46.78,46.79,46.74,46.78,50400.0,35.59,35.5976,35.5596,35.59,50400.0
2012-09-14 12:20:00,46.78,46.8,46.73,46.73,57600.0,35.59,35.6052,35.552,35.552,57600.0
2012-09-14 12:30:00,46.73,46.73,46.65,46.66,58200.0,35.552,35.552,35.4911,35.4987,58200.0
2012-09-14 12:40:00,46.67,46.72,46.67,46.69,204400.0,35.5063,35.5444,35.5063,35.5215,204400.0
2012-09-14 12:50:00,46.69,46.71,46.66,46.66,111900.0,35.5215,35.5367,35.4987,35.4987,111900.0
2012-09-14 13:00:00,46.66,46.66,46.57,46.59,94900.0,35.4987,35.4987,35.4302,35.4454,94900.0
2012-09-14 13:10:00,46.59,46.59,46.55,46.55,100200.0,35.4454,35.4454,35.415,35.415,100200.0
2012-09-14 13:20:00,46.55,46.56,46.51,46.52,97500.0,35.415,35.4226,35.3846,35.3922,97500.0
2012-09-14 13:30:00,46.51,46.58,46.51,46.53,60800.0,35.3846,35.4378,35.3846,35.3998,60800.0
2012-09-14 13:40:00,46.54,46.59,46.54,46.58,66800.0,35.4074,35.4454,35.4074,35.4378,66800.0
2012-09-14 13:50:00,46.59,46.66,46.54,46.65,208500.0,35.4454,35.4987,35.4074,35.4911,208500.0
2012-09-14 14:00:00,46.64,46.66,46.62,46.66,57300.0,35.4835,35.4987,35.4683,35.4987,57300.0
2012-09-14 14:10:00,46.66,46.66,46.61,46.63,84000.0,35.4987,35.4987,35.4607,35.4759,84000.0
2012-09-14 14:20:00,46.63,46.65,46.59,46.64,68100.0,35.4759,35.4911,35.4454,35.4835,68100.0
2012-09-14 14:30:00,46.64,46.65,46.56,46.56,57900.0,35.4835,35.4911,35.4226,35.4226,57900.0
2012-09-14 14:40:00,46.56,46.61,46.55,46.61,57600.0,35.4226,35.4607,35.415,35.4607,57600.0
2012-09-14 14:50:00,46.61,46.66,46.57,46.63,91000.0,35.4607,35.4987,35.4302,35.4759,91000.0
2012-09-14 15:00:00,46.64,46.66,46.63,46.66,74900.0,35.4835,35.4987,35.4759,35.4987,74900.0
2012-09-14 15:10:00,46.66,46.73,46.66,46.69,146800.0,35.4987,35.552,35.4987,35.5215,146800.0
2012-09-14 15:20:00,46.7,46.7,46.64,46.69,145600.0,35.5291,35.5291,35.4835,35.5215,145600.0
2012-09-14 15:30:00,46.69,46.7,46.64,46.68,172900.0,35.5215,35.5291,35.4835,35.5139,172900.0
2012-09-14 15:40:00,46.67,46.69,46.59,46.59,252300.0,35.5063,35.5215,35.4454,35.4454,252300.0
2012-09-14 15:50:00,46.59,46.72,46.59,46.72,666900.0,35.4454,35.5444,35.4454,35.5444,666900.0
2012-09-17 09:30:00,46.54,46.76,46.53,46.62,197700.0,35.4074,35.5748,35.3998,35.4683,197700.0
2012-09-17 09:40:00,46.63,46.73,46.61,46.71,96500.0,35.4759,35.552,35.4607,35.5367,96500.0
2012-09-17 09:50:00,46.72,46.9,46.69,46.88,296900.0,35.5444,35.6813,35.5215,35.6661,296900.0
2012-09-17 10:00:00,46.88,46.88,46.69,46.78,238900.0,35.6661,35.6661,35.5215,35.59,238900.0
2012-09-17 10:10:00,46.78,46.84,46.77,46.79,125900.0,35.59,35.6356,35.5824,35.5976,125900.0
2012-09-17 10:20:00,46.8,46.9,46.79,46.86,238900.0,35.6052,35.6813,35.5976,35.6509,238900.0
2012-09-17 10:30:00,46.86,46.94,46.86,46.9,88400.0,35.6509,35.7117,35.6509,35.6813,88400.0
2012-09-17 10:40:00,46.9,46.91,46.79,46.79,124800.0,35.6813,35.6889,35.5976,35.5976,124800.0
2012-09-17 10:50:00,46.8,46.8,46.74,46.78,101000.0,35.6052,35.6052,35.5596,35.59,101000.0
2012-09-17 11:00:00,46.79,46.87,46.76,46.86,105200.0,35.5976,35.6585,35.5748,35.6509,105200.0
2012-09-17 11:10:00,46.87,46.87,46.78,46.8,90800.0,35.6585,35.6585,35.59,35.6052,90800.0
2012-09-17 11:20:00,46.81,46.82,46.78,46.79,36600.0,35.6128,35.6204,35.59,35.5976,36600.0
2012-09-17 11:30:00,46.79,46.81,46.75,46.76,77300.0,35.5976,35.6128,35.5672,35.5748,77300.0
2012-09-17 11:40:00,46.76,46.82,46.74,46.81,81400.0,35.5748,35.6204,35.5596,35.6128,81400.0
2012-09-17 11:50:00,46.82,46.88,46.82,46.84,73500.0,35.6204,35.6661,35.6204,35.6356,73500.0
2012-09-17 12:00:00,46.85,46.85,46.79,46.82,52400.0,35.6433,35.6433,35.5976,35.6204,52400.0
2012-09-17 12:10:00,46.82,46.83,46.77,46.81,64500.0,35.6204,35.628,35.5824,35.6128,64500.0
2012-09-17 12:20:00,46.81,46.81,46.78,46.78,80100.0,35.6128,35.6128,35.59,35.59,80100.0
2012-09-17 12:30:00,46.78,46.81,46.77,46.8,42200.0,35.59,35.6128,35.5824,35.6052,42200.0
2012-09-17 12:40:00,46.8,46.83,46.76,46.78,81800.0,35.6052,35.628,35.5748,35.59,81800.0
2012-09-17 12:50:00,46.78,46.88,46.77,46.88,253200.0,35.59,35.6661,35.5824,35.6661,253200.0
2012-09-17 13:00:00,46.89,46.89,46.84,46.84,65200.0,35.6737,35.6737,35.6356,35.6356,65200.0
2012-09-17 13:10:00,46.84,46.89,46.84,46.89,27800.0,35.6356,35.6737,35.6356,35.6737,27800.0
2012-09-17 13:20:00,46.89,46.9,46.86,46.89,28800.0,35.6737,35.6813,35.6509,35.6737,28800.0
2012-09-17 13:30:00,46.89,46.89,46.87,46.87,19200.0,35.6737,35.6737,35.6585,35.6585,19200.0
2012-09-17 13:40:00,46.88,46.88,46.85,46.86,24700.0,35.6661,35.6661,35.6433,35.6509,24700.0
2012-09-17 13:50:00,46.86,46.9,46.85,46.88,72400.0,35.6509,35.6813,35.6433,35.6661,72400.0
2012-09-17 14:00:00,46.89,46.89,46.82,46.83,47300.0,35.6737,35.6737,35.6204,35.628,47300.0
2012-09-17 14:10:00,46.82,46.87,46.82,46.87,41200.0,35.6204,35.6585,35.6204,35.6585,41200.0
2012-09-17 14:20:00,46.86,46.9,46.83,46.84,46100.0,35.6509,35.6813,35.628,35.6356,46100.0
2012-09-17 14:30:00,46.83,46.85,46.82,46.84,54500.0,35.628,35.6433,35.6204,35.6356,54500.0
2012-09-17 14:40:00,46.83,46.87,46.8,46.86,148500.0,35.628,35.6585,35.6052,35.6509,148500.0
2012-09-17 14:50:00,46.85,46.86,46.83,46.84,36900.0,35.6433,35.6509,35.628,35.6356,36900.0
2012-09-17 15:00:00,46.84,46.85,46.81,46.84,64500.0,35.6356,35.6433,35.6128,35.6356,64500.0
2012-09-17 15:10:00,46.85,46.86,46.82,46.82,79500.0,35.6433,35.6509,35.6204,35.6204,79500.0
2012-09-17 15:20:00,46.83,46.83,46.75,46.75,126800.0,35.628,35.628,35.5672,35.5672,126800.0
2012-09-17 15:30:00,46.76,46.79,46.74,46.76,120800.0,35.5748,35.5976,35.5596,35.5748,120800.0
2012-09-17 15:40:00,46.77,46.82,46.76,46.81,91400.0,35.5824,35.6204,35.5748,35.6128,91400.0
2012-09-17 15:50:00,46.81,46.84,46.78,46.84,210500.0,35.6128,35.6356,35.59,35.6356,210500.0
2012-09-18 09:30:00,46.52,46.97,46.52,46.97,322200.0,35.3922,35.7345,35.3922,35.7345,322200.0
2012-09-18 09:40:00,46.97,46.98,46.78,46.84,194400.0,35.7345,35.7422,35.59,35.6356,194400.0
2012-09-18 09:50:00,46.85,46.92,46.82,46.88,181800.0,35.6433,35.6965,35.6204,35.6661,181800.0
2012-09-18 10:00:00,46.88,46.93,46.82,46.91,296500.0,35.6661,35.7041,35.6204,35.6889,296500.0
2012-09-18 10:10:00,46.92,46.92,46.8,46.84,192900.0,35.6965,35.6965,35.6052,35.6356,192900.0
2012-09-18 10:20:00,46.84,46.89,46.8,46.85,102700.0,35.6356,35.6737,35.6052,35.6433,102700.0
2012-09-18 10:30:00,46.86,46.9,46.82,46.83,69100.0,35.6509,35.6813,35.6204,35.628,69100.0
2012-09-18 10:40:00,46.83,46.86,46.8,46.86,100000.0,35.628,35.6509,35.6052,35.6509,100000.0
2012-09-18 10:50:00,46.85,46.9,46.82,46.87,122900.0,35.6433,35.6813,35.6204,35.6585,122900.0
2012-09-18 11:00:00,46.87,46.91,46.85,46.88,63200.0,35.6585,35.6889,35.6433,35.6661,63200.0
2012-09-18 11:10:00,46.88,46.98,46.86,46.98,56600.0,35.6661,35.7422,35.6509,35.7422,56600.0
2012-09-18 11:20:00,46.99,47.0,46.98,46.99,32100.0,35.7498,35.7574,35.7422,35.7498,32100.0
2012-09-18 11:30:00,46.99,47.02,46.99,47.01,104900.0,35.7498,35.7726,35.7498,35.765,104900.0
2012-09-18 11:40:00,47.01,47.04,46.95,47.03,53100.0,35.765,35.7878,35.7193,35.7802,53100.0
2012-09-18 11:50:00,47.03,47.07,47.01,47.03,61800.0,35.7802,35.8106,35.765,35.7802,61800.0
2012-09-18 12:00:00,47.03,47.04,47.0,47.02,41500.0,35.7802,35.7878,35.7574,35.7726,41500.0
2012-09-18 12:10:00,47.02,47.03,46.97,46.97,47100.0,35.7726,35.7802,35.7345,35.7345,47100.0
2012-09-18 12:20:00,46.97,46.99,46.92,46.93,71800.0,35.7345,35.7498,35.6965,35.7041,71800.0
2012-09-18 12:30:00,46.94,46.97,46.94,46.96,48000.0,35.7117,35.7345,35.7117,35.7269,48000.0
2012-09-18 12:40:00,46.97,46.97,46.95,46.96,36400.0,35.7345,35.7345,35.7193,35.7269,36400.0
2012-09-18 12:50:00,46.97,47.01,46.96,46.98,40400.0,35.7345,35.765,35.7269,35.7422,40400.0
2012-09-18 13:00:00,46.98,46.99,46.93,46.96,54500.0,35.7422,35.7498,35.7041,35.7269,54500.0
2012-09-18 13:10:00,46.96,46.99,46.95,46.95,59800.0,35.7269,35.7498,35.7193,35.7193,59800.0
2012-09-18 13:20:00,46.95,46.95,46.92,46.94,41600.0,35.7193,35.7193,35.6965,35.7117,41600.0
2012-09-18 13:30:00,46.94,46.95,46.92,46.93,56300.0,35.7117,35.7193,35.6965,35.7041,56300.0
2012-09-18 13:40:00,46.94,46.95,46.91,46.94,33500.0,35.7117,35.7193,35.6889,35.7117,33500.0
2012-09-18 13:50:00,46.95,46.97,46.93,46.96,31700.0,35.7193,35.7345,35.7041,35.7269,31700.0
2012-09-18 14:00:00,46.96,46.98,46.91,46.93,94800.0,35.7269,35.7422,35.6889,35.7041,94800.0
2012-09-18 14:10:00,46.94,46.94,46.91,46.93,48500.0,35.7117,35.7117,35.6889,35.7041,48500.0
2012-09-18 14:20:00,46.93,46.93,46.9,46.91,26400.0,35.7041,35.7041,35.6813,35.6889,26400.0
2012-09-18 14:30:00,46.92,46.93,46.91,46.91,19900.0,35.6965,35.7041,35.6889,35.6889,19900.0
2012-09-18 14:40:00,46.91,46.93,46.89,46.91,69800.0,35.6889,35.7041,35.6737,35.6889,69800.0
2012-09-18 14:50:00,46.91,46.91,46.85,46.87,86400.0,35.6889,35.6889,35.6433,35.6585,86400.0
2012-09-18 15:00:00,46.87,46.91,46.87,46.9,59400.0,35.6585,35.6889,35.6585,35.6813,59400.0
2012-09-18 15:10:00,46.89,46.91,46.87,46.88,51300.0,35.6737,35.6889,35.6585,35.6661,51300.0
2012-09-18 15:20:00,46.88,46.9,46.85,46.88,70500.0,35.6661,35.6813,35.6433,35.6661,70500.0
2012-09-18 15:30:00,46.89,46.9,46.84,46.85,93600.0,35.6737,35.6813,35.6356,35.6433,93600.0
2012-09-18 15:40:00,46.85,46.88,46.82,46.85,157900.0,35.6433,35.6661,35.6204,35.6433,157900.0
2012-09-18 15:50:00,46.85,46.91,46.83,46.9,328100.0,35.6433,35.6889,35.628,35.6813,328100.0
2012-09-19 09:30:00,46.77,46.94,46.7,46.73,328300.0,35.5824,35.7117,35.5291,35.552,328300.0
2012-09-19 09:40:00,46.73,46.89,46.68,46.87,162500.0,35.552,35.6737,35.5139,35.6585,162500.0
2012-09-19 09:50:00,46.87,46.95,46.8,46.81,170900.0,35.6585,35.7193,35.6052,35.6128,170900.0
2012-09-19 10:00:00,46.81,46.85,46.75,46.79,183300.0,35.6128,35.6433,35.5672,35.5976,183300.0
2012-09-19 10:10:00,46.8,46.84,46.7,46.75,202800.0,35.6052,35.6356,35.5291,35.5672,202800.0
2012-09-19 10:20:00,46.74,46.8,46.72,46.8,111200.0,35.5596,35.6052,35.5444,35.6052,111200.0
2012-09-19 10:30:00,46.81,46.87,46.77,46.86,197300.0,35.6128,35.6585,35.5824,35.6509,197300.0
2012-09-19 10:40:00,46.86,46.94,46.8,46.93,214900.0,35.6509,35.7117,35.6052,35.7041,214900.0
2012-09-19 10:50:00,46.92,46.98,46.91,46.96,93000.0,35.6965,35.7422,35.6889,35.7269,93000.0
2012-09-19 11:00:00,46.97,46.99,46.94,46.98,69200.0,35.7345,35.7498,35.7117,35.7422,69200.0
2012-09-19 11:10:00,46.98,47.07,46.98,47.06,101600.0,35.7422,35.8106,35.7422,35.803,101600.0
2012-09-19 11:20:00,47.06,47.11,47.05,47.09,135800.0,35.803,35.8411,35.7954,35.8258,135800.0
2012-09-19 11:30:00,47.09,47.1,47.04,47.09,106000.0,35.8258,35.8335,35.7878,35.8258,106000.0
2012-09-19 11:40:00,47.09,47.13,47.07,47.12,122600.0,35.8258,35.8563,35.8106,35.8487,122600.0
2012-09-19 11:50:00,47.12,47.12,47.11,47.12,45200.0,35.8487,35.8487,35.8411,35.8487,45200.0
2012-09-19 12:00:00,47.12,47.15,47.1,47.1,101800.0,35.8487,35.8715,35.8335,35.8335,101800.0
2012-09-19 12:10:00,47.1,47.13,47.08,47.13,76200.0,35.8335,35.8563,35.8182,35.8563,76200.0
2012-09-19 12:20:00,47.12,47.18,47.12,47.16,54700.0,35.8487,35.8943,35.8487,35.8791,54700.0
2012-09-19 12:30:00,47.15,47.18,47.12,47.13,116500.0,35.8715,35.8943,35.8487,35.8563,116500.0
2012-09-19 12:40:00,47.13,47.14,47.03,47.04,82100.0,35.8563,35.8639,35.7802,35.7878,82100.0
2012-09-19 12:50:00,47.03,47.04,47.0,47.02,83700.0,35.7802,35.7878,35.7574,35.7726,83700.0
2012-09-19 13:00:00,47.02,47.04,46.97,46.97,77200.0,35.7726,35.7878,35.7345,35.7345,77200.0
2012-09-19 13:10:00,46.97,47.04,46.97,47.03,75700.0,35.7345,35.7878,35.7345,35.7802,75700.0
2012-09-19 13:20:00,47.02,47.03,46.98,47.01,72400.0,35.7726,35.7802,35.7422,35.765,72400.0
2012-09-19 13:30:00,47.01,47.02,46.98,47.02,94000.0,35.765,35.7726,35.7422,35.7726,94000.0
2012-09-19 13:40:00,47.02,47.04,47.01,47.03,66200.0,35.7726,35.7878,35.765,35.7802,66200.0
2012-09-19 13:50:00,47.03,47.04,47.01,47.03,73500.0,35.7802,35.7878,35.765,35.7802,73500.0
2012-09-19 14:00:00,47.03,47.03,47.02,47.03,43700.0,35.7802,35.7802,35.7726,35.7802,43700.0
2012-09-19 14:10:00,47.03,47.05,47.01,47.05,50400.0,35.7802,35.7954,35.765,35.7954,50400.0
2012-09-19 14:20:00,47.05,47.08,47.04,47.05,64900.0,35.7954,35.8182,35.7878,35.7954,64900.0
2012-09-19 14:30:00,47.05,47.09,47.05,47.09,55200.0,35.7954,35.8258,35.7954,35.8258,55200.0
2012-09-19 14:40:00,47.09,47.09,46.99,47.05,122700.0,35.8258,35.8258,35.7498,35.7954,122700.0
2012-09-19 14:50:00,47.05,47.12,47.05,47.1,104100.0,35.7954,35.8487,35.7954,35.8335,104100.0
2012-09-19 15:00:00,47.09,47.09,47.02,47.04,78200.0,35.8258,35.8258,35.7726,35.7878,78200.0
2012-09-19 15:10:00,47.04,47.09,47.03,47.09,67400.0,35.7878,35.8258,35.7802,35.8258,67400.0
2012-09-19 15:20:00,47.09,47.09,46.99,47.0,121000.0,35.8258,35.8258,35.7498,35.7574,121000.0
2012-09-19 15:30:00,47.0,47.02,46.96,47.0,133300.0,35.7574,35.7726,35.7269,35.7574,133300.0
2012-09-19 15:40:00,47.0,47.01,46.91,46.93,162000.0,35.7574,35.765,35.6889,35.7041,162000.0
2012-09-19 15:50:00,46.93,46.94,46.86,46.86,370800.0,35.7041,35.7117,35.6509,35.6509,370800.0
2012-09-20 09:30:00,46.77,47.06,46.75,46.91,134100.0,35.5824,35.803,35.5672,35.6889,134100.0
2012-09-20 09:40:00,46.89,46.89,46.81,46.84,166100.0,35.6737,35.6737,35.6128,35.6356,166100.0
2012-09-20 09:50:00,46.83,46.88,46.79,46.85,156500.0,35.628,35.6661,35.5976,35.6433,156500.0
2012-09-20 10:00:00,46.86,46.93,46.84,46.9,178800.0,35.6509,35.7041,35.6356,35.6813,178800.0
2012-09-20 10:10:00,46.9,46.97,46.85,46.94,616300.0,35.6813,35.7345,35.6433,35.7117,616300.0
2012-09-20 10:20:00,46.94,46.98,46.93,46.94,129300.0,35.7117,35.7422,35.7041,35.7117,129300.0
2012-09-20 10:30:00,46.94,47.04,46.92,47.03,180800.0,35.7117,35.7878,35.6965,35.7802,180800.0
2012-09-20 10:40:00,47.03,47.03,46.92,46.95,56600.0,35.7802,35.7802,35.6965,35.7193,56600.0
2012-09-20 10:50:00,46.95,47.03,46.94,47.01,95700.0,35.7193,35.7802,35.7117,35.765,95700.0
2012-09-20 11:00:00,47.01,47.04,46.94,47.0,103900.0,35.765,35.7878,35.7117,35.7574,103900.0
2012-09-20 11:10:00,47.0,47.01,46.94,46.96,44500.0,35.7574,35.765,35.7117,35.7269,44500.0
2012-09-20 11:20:00,46.96,46.98,46.94,46.96,54700.0,35.7269,35.7422,35.7117,35.7269,54700.0
2012-09-20 11:30:00,46.96,47.02,46.95,47.01,42900.0,35.7269,35.7726,35.7193,35.765,42900.0
2012-09-20 11:40:00,47.01,47.04,46.97,47.03,61600.0,35.765,35.7878,35.7345,35.7802,61600.0
2012-09-20 11:50:00,47.03,47.04,46.95,46.95,110700.0,35.7802,35.7878,35.7193,35.7193,110700.0
2012-09-20 12:00:00,46.96,47.01,46.94,46.96,50200.0,35.7269,35.765,35.7117,35.7269,50200.0
2012-09-20 12:10:00,46.96,47.0,46.93,46.96,112700.0,35.7269,35.7574,35.7041,35.7269,112700.0
2012-09-20 12:20:00,46.95,46.99,46.9,46.93,72800.0,35.7193,35.7498,35.6813,35.7041,72800.0
2012-09-20 12:30:00,46.94,46.98,46.94,46.97,37100.0,35.7117,35.7422,35.7117,35.7345,37100.0
2012-09-20 12:40:00,46.97,46.97,46.89,46.9,38900.0,35.7345,35.7345,35.6737,35.6813,38900.0
2012-09-20 12:50:00,46.9,46.92,46.87,46.92,96400.0,35.6813,35.6965,35.6585,35.6965,96400.0
2012-09-20 13:00:00,46.93,46.95,46.9,46.9,58200.0,35.7041,35.7193,35.6813,35.6813,58200.0
2012-09-20 13:10:00,46.9,46.95,46.9,46.95,34800.0,35.6813,35.7193,35.6813,35.7193,34800.0
2012-09-20 13:20:00,46.95,46.95,46.93,46.94,33200.0,35.7193,35.7193,35.7041,35.7117,33200.0
2012-09-20 13:30:00,46.94,47.0,46.93,46.99,73900.0,35.7117,35.7574,35.7041,35.7498,73900.0
2012-09-20 13:40:00,46.99,46.99,46.96,46.97,104700.0,35.7498,35.7498,35.7269,35.7345,104700.0
2012-09-20 13:50:00,46.98,46.98,46.95,46.97,75400.0,35.7422,35.7422,35.7193,35.7345,75400.0
2012-09-20 14:00:00,46.97,46.99,46.95,46.98,45100.0,35.7345,35.7498,35.7193,35.7422,45100.0
2012-09-20 14:10:00,46.98,47.0,46.95,46.95,137800.0,35.7422,35.7574,35.7193,35.7193,137800.0
2012-09-20 14:20:00,46.96,46.99,46.93,46.98,82400.0,35.7269,35.7498,35.7041,35.7422,82400.0
2012-09-20 14:30:00,46.97,46.99,46.94,46.98,103000.0,35.7345,35.7498,35.7117,35.7422,103000.0
2012-09-20 14:40:00,46.98,46.99,46.96,46.96,48000.0,35.7422,35.7498,35.7269,35.7269,48000.0
2012-09-20 14:50:00,46.97,46.99,46.93,46.97,86000.0,35.7345,35.7498,35.7041,35.7345,86000.0
2012-09-20 15:00:00,46.98,47.05,46.97,47.04,93100.0,35.7422,35.7954,35.7345,35.7878,93100.0
2012-09-20 15:10:00,47.04,47.04,47.01,47.03,61200.0,35.7878,35.7878,35.765,35.7802,61200.0
2012-09-20 15:20:00,47.03,47.1,47.02,47.07,151200.0,35.7802,35.8335,35.7726,35.8106,151200.0
2012-09-20 15:30:00,47.06,47.09,47.04,47.05,126100.0,35.803,35.8258,35.7878,35.7954,126100.0
2012-09-20 15:40:00,47.05,47.06,46.98,46.98,141200.0,35.7954,35.803,35.7422,35.7422,141200.0
2012-09-20 15:50:00,46.98,47.04,46.98,47.04,337500.0,35.7422,35.7878,35.7422,35.7878,337500.0
2012-09-21 09:30:00,47.17,47.23,47.1,47.19,1052300.0,35.8867,35.9324,35.8335,35.9019,1052300.0
2012-09-21 09:40:00,47.19,47.32,47.14,47.28,125700.0,35.9019,36.0008,35.8639,35.9704,125700.0
2012-09-21 09:50:00,47.28,47.4,47.25,47.38,306100.0,35.9704,36.0617,35.9476,36.0465,306100.0
2012-09-21 10:00:00,47.39,47.43,47.36,47.39,88000.0,36.0541,36.0845,36.0313,36.0541,88000.0
2012-09-21 10:10:00,47.39,47.45,47.38,47.39,92100.0,36.0541,36.0997,36.0465,36.0541,92100.0
2012-09-21 10:20:00,47.4,47.47,47.38,47.44,48900.0,36.0617,36.1149,36.0465,36.0921,48900.0
2012-09-21 10:30:00,47.44,47.46,47.4,47.46,66000.0,36.0921,36.1073,36.0617,36.1073,66000.0
2012-09-21 10:40:00,47.46,47.47,47.41,47.44,89700.0,36.1073,36.1149,36.0693,36.0921,89700.0
2012-09-21 10:50:00,47.44,47.5,47.44,47.49,156800.0,36.0921,36.1378,36.0921,36.1302,156800.0
2012-09-21 11:00:00,47.49,47.56,47.47,47.54,108100.0,36.1302,36.1834,36.1149,36.1682,108100.0
2012-09-21 11:10:00,47.53,47.65,47.52,47.65,253200.0,36.1606,36.2519,36.153,36.2519,253200.0
2012-09-21 11:20:00,47.65,47.71,47.63,47.68,149900.0,36.2519,36.2975,36.2367,36.2747,149900.0
2012-09-21 11:30:00,47.68,47.7,47.64,47.64,92000.0,36.2747,36.2899,36.2443,36.2443,92000.0
2012-09-21 11:40:00,47.65,47.65,47.62,47.64,120100.0,36.2519,36.2519,36.2291,36.2443,120100.0
2012-09-21 11:50:00,47.65,47.68,47.64,47.66,53300.0,36.2519,36.2747,36.2443,36.2595,53300.0
2012-09-21 12:00:00,47.66,47.7,47.65,47.68,52700.0,36.2595,36.2899,36.2519,36.2747,52700.0
2012-09-21 12:10:00,47.68,47.74,47.67,47.72,135000.0,36.2747,36.3204,36.2671,36.3051,135000.0
2012-09-21 12:20:00,47.71,47.75,47.71,47.75,111200.0,36.2975,36.328,36.2975,36.328,111200.0
2012-09-21 12:30:00,47.75,47.76,47.68,47.71,89000.0,36.328,36.3356,36.2747,36.2975,89000.0
2012-09-21 12:40:00,47.71,47.71,47.68,47.71,47600.0,36.2975,36.2975,36.2747,36.2975,47600.0
2012-09-21 12:50:00,47.7,47.71,47.68,47.68,43800.0,36.2899,36.2975,36.2747,36.2747,43800.0
2012-09-21 13:00:00,47.69,47.7,47.65,47.67,70700.0,36.2823,36.2899,36.2519,36.2671,70700.0
2012-09-21 13:10:00,47.66,47.69,47.66,47.67,57400.0,36.2595,36.2823,36.2595,36.2671,57400.0
2012-09-21 13:20:00,47.67,47.68,47.64,47.65,36100.0,36.2671,36.2747,36.2443,36.2519,36100.0
2012-09-21 13:30:00,47.66,47.66,47.59,47.59,67800.0,36.2595,36.2595,36.2062,36.2062,67800.0
2012-09-21 13:40:00,47.59,47.61,47.57,47.6,91100.0,36.2062,36.2215,36.191,36.2139,91100.0
2012-09-21 13:50:00,47.61,47.61,47.57,47.59,74100.0,36.2215,36.2215,36.191,36.2062,74100.0
2012-09-21 14:00:00,47.6,47.62,47.59,47.62,68200.0,36.2139,36.2291,36.2062,36.2291,68200.0
2012-09-21 14:10:00,47.62,47.63,47.56,47.57,85500.0,36.2291,36.2367,36.1834,36.191,85500.0
2012-09-21 14:20:00,47.56,47.57,47.47,47.53,260000.0,36.1834,36.191,36.1149,36.1606,260000.0
2012-09-21 14:30:00,47.53,47.53,47.45,47.47,112900.0,36.1606,36.1606,36.0997,36.1149,112900.0
2012-09-21 14:40:00,47.47,47.48,47.45,47.48,111400.0,36.1149,36.1226,36.0997,36.1226,111400.0
2012-09-21 14:50:00,47.47,47.48,47.4,47.42,122700.0,36.1149,36.1226,36.0617,36.0769,122700.0
2012-09-21 15:00:00,47.41,47.45,47.4,47.44,136000.0,36.0693,36.0997,36.0617,36.0921,136000.0
2012-09-21 15:10:00,47.45,47.52,47.45,47.52,169600.0,36.0997,36.153,36.0997,36.153,169600.0
2012-09-21 15:20:00,47.52,47.52,47.46,47.47,188800.0,36.153,36.153,36.1073,36.1149,188800.0
2012-09-21 15:30:00,47.47,47.51,47.38,47.38,258300.0,36.1149,36.1454,36.0465,36.0465,258300.0
2012-09-21 15:40:00,47.39,47.57,47.38,47.5,350500.0,36.0541,36.191,36.0465,36.1378,350500.0
2012-09-21 15:50:00,47.51,47.51,47.45,47.47,539800.0,36.1454,36.1454,36.0997,36.1149,539800.0
2012-09-24 09:30:00,47.5,47.63,47.46,47.53,199700.0,36.1378,36.2367,36.1073,36.1606,199700.0
2012-09-24 09:40:00,47.53,47.61,47.35,47.35,164600.0,36.1606,36.2215,36.0237,36.0237,164600.0
2012-09-24 09:50:00,47.35,47.44,47.28,47.33,102800.0,36.0237,36.0921,35.9704,36.0084,102800.0
2012-09-24 10:00:00,47.33,47.4,47.23,47.23,118900.0,36.0084,36.0617,35.9324,35.9324,118900.0
2012-09-24 10:10:00,47.24,47.25,47.17,47.18,98900.0,35.94,35.9476,35.8867,35.8943,98900.0
2012-09-24 10:20:00,47.19,47.26,47.19,47.23,163200.0,35.9019,35.9552,35.9019,35.9324,163200.0
2012-09-24 10:30:00,47.23,47.27,47.2,47.24,65300.0,35.9324,35.9628,35.9095,35.94,65300.0
2012-09-24 10:40:00,47.25,47.27,47.22,47.24,52300.0,35.9476,35.9628,35.9247,35.94,52300.0
2012-09-24 10:50:00,47.24,47.32,47.23,47.28,79200.0,35.94,36.0008,35.9324,35.9704,79200.0
2012-09-24 11:00:00,47.29,47.29,47.22,47.26,75700.0,35.978,35.978,35.9247,35.9552,75700.0
2012-09-24 11:10:00,47.27,47.29,47.24,47.27,156800.0,35.9628,35.978,35.94,35.9628,156800.0
2012-09-24 11:20:00,47.26,47.27,47.2,47.22,72000.0,35.9552,35.9628,35.9095,35.9247,72000.0
2012-09-24 11:30:00,47.22,47.25,47.2,47.2,49600.0,35.9247,35.9476,35.9095,35.9095,49600.0
2012-09-24 11:40:00,47.2,47.21,47.16,47.19,51300.0,35.9095,35.9171,35.8791,35.9019,51300.0
2012-09-24 11:50:00,47.19,47.22,47.18,47.22,35200.0,35.9019,35.9247,35.8943,35.9247,35200.0
2012-09-24 12:00:00,47.22,47.26,47.21,47.25,40800.0,35.9247,35.9552,35.9171,35.9476,40800.0
2012-09-24 12:10:00,47.26,47.28,47.25,47.28,35800.0,35.9552,35.9704,35.9476,35.9704,35800.0
2012-09-24 12:20:00,47.27,47.31,47.27,47.27,47600.0,35.9628,35.9932,35.9628,35.9628,47600.0
2012-09-24 12:30:00,47.26,47.28,47.23,47.28,69100.0,35.9552,35.9704,35.9324,35.9704,69100.0
2012-09-24 12:40:00,47.27,47.33,47.27,47.3,38700.0,35.9628,36.0084,35.9628,35.9856,38700.0
2012-09-24 12:50:00,47.3,47.35,47.27,47.35,43600.0,35.9856,36.0237,35.9628,36.0237,43600.0
2012-09-24 13:00:00,47.34,47.36,47.34,47.34,22400.0,36.016,36.0313,36.016,36.016,22400.0
2012-09-24 13:10:00,47.34,47.36,47.34,47.36,23600.0,36.016,36.0313,36.016,36.0313,23600.0
2012-09-24 13:20:00,47.36,47.4,47.36,47.38,67200.0,36.0313,36.0617,36.0313,36.0465,67200.0
2012-09-24 13:30:00,47.38,47.38,47.33,47.35,77000.0,36.0465,36.0465,36.0084,36.0237,77000.0
2012-09-24 13:40:00,47.35,47.4,47.32,47.4,67900.0,36.0237,36.0617,36.0008,36.0617,67900.0
2012-09-24 13:50:00,47.4,47.41,47.37,47.41,43900.0,36.0617,36.0693,36.0389,36.0693,43900.0
2012-09-24 14:00:00,47.41,47.45,47.38,47.44,68200.0,36.0693,36.0997,36.0465,36.0921,68200.0
2012-09-24 14:10:00,47.45,47.51,47.44,47.5,54900.0,36.0997,36.1454,36.0921,36.1378,54900.0
2012-09-24 14:20:00,47.5,47.51,47.47,47.5,56500.0,36.1378,36.1454,36.1149,36.1378,56500.0
2012-09-24 14:30:00,47.5,47.5,47.46,47.47,46300.0,36.1378,36.1378,36.1073,36.1149,46300.0
2012-09-24 14:40:00,47.48,47.51,47.46,47.47,90000.0,36.1226,36.1454,36.1073,36.1149,90000.0
2012-09-24 14:50:00,47.46,47.53,47.46,47.49,110200.0,36.1073,36.1606,36.1073,36.1302,110200.0
2012-09-24 15:00:00,47.5,47.5,47.45,47.48,145400.0,36.1378,36.1378,36.0997,36.1226,145400.0
2012-09-24 15:10:00,47.48,47.5,47.48,47.49,60500.0,36.1226,36.1378,36.1226,36.1302,60500.0
2012-09-24 15:20:00,47.49,47.51,47.47,47.49,101400.0,36.1302,36.1454,36.1149,36.1302,101400.0
2012-09-24 15:30:00,47.49,47.51,47.47,47.5,117100.0,36.1302,36.1454,36.1149,36.1378,117100.0
2012-09-24 15:40:00,47.5,47.55,47.49,47.51,251400.0,36.1378,36.1758,36.1302,36.1454,251400.0
2012-09-24 15:50:00,47.5,47.51,47.4,47.4,528600.0,36.1378,36.1454,36.0617,36.0617,528600.0
2012-09-25 09:30:00,47.52,47.74,47.52,47.68,214100.0,36.153,36.3204,36.153,36.2747,214100.0
2012-09-25 09:40:00,47.66,47.73,47.66,47.71,66600.0,36.2595,36.3128,36.2595,36.2975,66600.0
2012-09-25 09:50:00,47.71,47.74,47.71,47.72,61800.0,36.2975,36.3204,36.2975,36.3051,61800.0
2012-09-25 10:00:00,47.73,47.84,47.72,47.77,181600.0,36.3128,36.3964,36.3051,36.3432,181600.0
2012-09-25 10:10:00,47.77,47.78,47.75,47.77,54500.0,36.3432,36.3508,36.328,36.3432,54500.0
2012-09-25 10:20:00,47.77,47.79,47.72,47.73,82800.0,36.3432,36.3584,36.3051,36.3128,82800.0
2012-09-25 10:30:00,47.74,47.74,47.7,47.71,59000.0,36.3204,36.3204,36.2899,36.2975,59000.0
2012-09-25 10:40:00,47.72,47.72,47.69,47.7,112200.0,36.3051,36.3051,36.2823,36.2899,112200.0
2012-09-25 10:50:00,47.7,47.71,47.67,47.69,59200.0,36.2899,36.2975,36.2671,36.2823,59200.0
2012-09-25 11:00:00,47.69,47.73,47.69,47.71,61400.0,36.2823,36.3128,36.2823,36.2975,61400.0
2012-09-25 11:10:00,47.71,47.75,47.69,47.72,148500.0,36.2975,36.328,36.2823,36.3051,148500.0
2012-09-25 11:20:00,47.72,47.72,47.65,47.66,108900.0,36.3051,36.3051,36.2519,36.2595,108900.0
2012-09-25 11:30:00,47.66,47.68,47.63,47.66,47300.0,36.2595,36.2747,36.2367,36.2595,47300.0
2012-09-25 11:40:00,47.66,47.67,47.6,47.6,37900.0,36.2595,36.2671,36.2139,36.2139,37900.0
2012-09-25 11:50:00,47.6,47.6,47.52,47.52,70900.0,36.2139,36.2139,36.153,36.153,70900.0
2012-09-25 12:00:00,47.52,47.53,47.47,47.5,66200.0,36.153,36.1606,36.1149,36.1378,66200.0
2012-09-25 12:10:00,47.49,47.52,47.47,47.48,95800.0,36.1302,36.153,36.1149,36.1226,95800.0
2012-09-25 12:20:00,47.48,47.59,47.48,47.59,58900.0,36.1226,36.2062,36.1226,36.2062,58900.0
2012-09-25 12:30:00,47.58,47.6,47.53,47.53,88500.0,36.1986,36.2139,36.1606,36.1606,88500.0
2012-09-25 12:40:00,47.53,47.54,47.46,47.54,83800.0,36.1606,36.1682,36.1073,36.1682,83800.0
2012-09-25 12:50:00,47.54,47.54,47.49,47.52,48800.0,36.1682,36.1682,36.1302,36.153,48800.0
2012-09-25 13:00:00,47.52,47.61,47.51,47.6,71600.0,36.153,36.2215,36.1454,36.2139,71600.0
2012-09-25 13:10:00,47.6,47.65,47.59,47.64,87000.0,36.2139,36.2519,36.2062,36.2443,87000.0
2012-09-25 13:20:00,47.64,47.66,47.62,47.63,63800.0,36.2443,36.2595,36.2291,36.2367,63800.0
2012-09-25 13:30:00,47.62,47.71,47.62,47.69,71000.0,36.2291,36.2975,36.2291,36.2823,71000.0
2012-09-25 13:40:00,47.69,47.7,47.66,47.67,68000.0,36.2823,36.2899,36.2595,36.2671,68000.0
2012-09-25 13:50:00,47.68,47.72,47.66,47.72,60500.0,36.2747,36.3051,36.2595,36.3051,60500.0
2012-09-25 14:00:00,47.72,47.74,47.7,47.73,82200.0,36.3051,36.3204,36.2899,36.3128,82200.0
2012-09-25 14:10:00,47.72,47.75,47.67,47.68,65700.0,36.3051,36.328,36.2671,36.2747,65700.0
2012-09-25 14:20:00,47.67,47.68,47.63,47.65,62400.0,36.2671,36.2747,36.2367,36.2519,62400.0
2012-09-25 14:30:00,47.65,47.69,47.64,47.69,65700.0,36.2519,36.2823,36.2443,36.2823,65700.0
2012-09-25 14:40:00,47.68,47.71,47.65,47.69,75800.0,36.2747,36.2975,36.2519,36.2823,75800.0
2012-09-25 14:50:00,47.7,47.7,47.64,47.64,68800.0,36.2899,36.2899,36.2443,36.2443,68800.0
2012-09-25 15:00:00,47.64,47.65,47.55,47.55,99400.0,36.2443,36.2519,36.1758,36.1758,99400.0
2012-09-25 15:10:00,47.54,47.58,47.44,47.52,134900.0,36.1682,36.1986,36.0921,36.153,134900.0
2012-09-25 15:20:00,47.51,47.56,47.47,47.48,126000.0,36.1454,36.1834,36.1149,36.1226,126000.0
2012-09-25 15:30:00,47.48,47.53,47.44,47.45,190000.0,36.1226,36.1606,36.0921,36.0997,190000.0
2012-09-25 15:40:00,47.44,47.49,47.41,47.48,193300.0,36.0921,36.1302,36.0693,36.1226,193300.0
2012-09-25 15:50:00,47.48,47.49,47.42,47.45,487100.0,36.1226,36.1302,36.0769,36.0997,487100.0
2012-09-26 09:30:00,47.44,47.7,47.21,47.26,261000.0,36.0921,36.2899,35.9171,35.9552,261000.0
2012-09-26 09:40:00,47.26,47.31,47.07,47.07,209700.0,35.9552,35.9932,35.8106,35.8106,209700.0
2012-09-26 09:50:00,47.08,47.14,47.0,47.02,94800.0,35.8182,35.8639,35.7574,35.7726,94800.0
2012-09-26 10:00:00,47.01,47.05,46.96,47.02,160900.0,35.765,35.7954,35.7269,35.7726,160900.0
2012-09-26 10:10:00,47.03,47.03,46.93,47.0,99000.0,35.7802,35.7802,35.7041,35.7574,99000.0
2012-09-26 10:20:00,47.0,47.01,46.95,46.96,82900.0,35.7574,35.765,35.7193,35.7269,82900.0
2012-09-26 10:30:00,46.97,46.98,46.84,46.89,131800.0,35.7345,35.7422,35.6356,35.6737,131800.0
2012-09-26 10:40:00,46.88,47.05,46.85,47.05,126900.0,35.6661,35.7954,35.6433,35.7954,126900.0
2012-09-26 10:50:00,47.05,47.18,47.04,47.16,192200.0,35.7954,35.8943,35.7878,35.8791,192200.0
2012-09-26 11:00:00,47.16,47.28,47.16,47.27,146300.0,35.8791,35.9704,35.8791,35.9628,146300.0
2012-09-26 11:10:00,47.27,47.32,47.23,47.31,96000.0,35.9628,36.0008,35.9324,35.9932,96000.0
2012-09-26 11:20:00,47.32,47.32,47.23,47.29,63000.0,36.0008,36.0008,35.9324,35.978,63000.0
2012-09-26 11:30:00,47.3,47.3,47.21,47.26,172300.0,35.9856,35.9856,35.9171,35.9552,172300.0
2012-09-26 11:40:00,47.25,47.33,47.23,47.27,129400.0,35.9476,36.0084,35.9324,35.9628,129400.0
2012-09-26 11:50:00,47.27,47.29,47.2,47.23,38500.0,35.9628,35.978,35.9095,35.9324,38500.0
2012-09-26 12:00:00,47.22,47.27,47.19,47.22,48400.0,35.9247,35.9628,35.9019,35.9247,48400.0
2012-09-26 12:10:00,47.23,47.27,47.18,47.19,57500.0,35.9324,35.9628,35.8943,35.9019,57500.0
2012-09-26 12:20:00,47.19,47.21,47.15,47.15,43300.0,35.9019,35.9171,35.8715,35.8715,43300.0
2012-09-26 12:30:00,47.15,47.16,47.12,47.13,30100.0,35.8715,35.8791,35.8487,35.8563,30100.0
2012-09-26 12:40:00,47.12,47.13,47.09,47.1,53800.0,35.8487,35.8563,35.8258,35.8335,53800.0
2012-09-26 12:50:00,47.11,47.21,47.11,47.2,64200.0,35.8411,35.9171,35.8411,35.9095,64200.0
2012-09-26 13:00:00,47.19,47.2,47.12,47.12,97700.0,35.9019,35.9095,35.8487,35.8487,97700.0
2012-09-26 13:10:00,47.12,47.14,47.09,47.1,58900.0,35.8487,35.8639,35.8258,35.8335,58900.0
2012-09-26 13:20:00,47.11,47.12,47.07,47.08,104800.0,35.8411,35.8487,35.8106,35.8182,104800.0
2012-09-26 13:30:00,47.08,47.09,47.05,47.05,53900.0,35.8182,35.8258,35.7954,35.7954,53900.0
2012-09-26 13:40:00,47.06,47.08,47.02,47.02,115400.0,35.803,35.8182,35.7726,35.7726,115400.0
2012-09-26 13:50:00,47.02,47.05,47.01,47.04,83200.0,35.7726,35.7954,35.765,35.7878,83200.0
2012-09-26 14:00:00,47.04,47.15,47.04,47.13,73500.0,35.7878,35.8715,35.7878,35.8563,73500.0
2012-09-26 14:10:00,47.13,47.15,47.09,47.09,55600.0,35.8563,35.8715,35.8258,35.8258,55600.0
2012-09-26 14:20:00,47.09,47.14,47.09,47.1,53100.0,35.8258,35.8639,35.8258,35.8335,53100.0
2012-09-26 14:30:00,47.09,47.11,47.06,47.1,55800.0,35.8258,35.8411,35.803,35.8335,55800.0
2012-09-26 14:40:00,47.11,47.16,47.09,47.15,82000.0,35.8411,35.8791,35.8258,35.8715,82000.0
2012-09-26 14:50:00,47.15,47.16,47.11,47.14,76600.0,35.8715,35.8791,35.8411,35.8639,76600.0
2012-09-26 15:00:00,47.14,47.17,47.13,47.16,128600.0,35.8639,35.8867,35.8563,35.8791,128600.0
2012-09-26 15:10:00,47.16,47.24,47.15,47.21,161400.0,35.8791,35.94,35.8715,35.9171,161400.0
2012-09-26 15:20:00,47.21,47.24,47.19,47.2,124500.0,35.9171,35.94,35.9019,35.9095,124500.0
2012-09-26 15:30:00,47.2,47.23,47.18,47.21,248900.0,35.9095,35.9324,35.8943,35.9171,248900.0
2012-09-26 15:40:00,47.22,47.27,47.17,47.21,270600.0,35.9247,35.9628,35.8867,35.9171,270600.0
2012-09-26 15:50:00,47.2,47.24,47.19,47.21,335500.0,35.9095,35.94,35.9019,35.9171,335500.0
2012-09-27 09:30:00,47.36,47.53,47.26,47.47,177500.0,36.0313,36.1606,35.9552,36.1149,177500.0
2012-09-27 09:40:00,47.48,47.53,47.41,47.45,287300.0,36.1226,36.1606,36.0693,36.0997,287300.0
2012-09-27 09:50:00,47.47,47.51,47.36,47.36,82700.0,36.1149,36.1454,36.0313,36.0313,82700.0
2012-09-27 10:00:00,47.35,47.36,47.24,47.26,132100.0,36.0237,36.0313,35.94,35.9552,132100.0
2012-09-27 10:10:00,47.26,47.3,47.24,47.24,65900.0,35.9552,35.9856,35.94,35.94,65900.0
2012-09-27 10:20:00,47.24,47.25,47.11,47.12,117600.0,35.94,35.9476,35.8411,35.8487,117600.0
2012-09-27 10:30:00,47.13,47.21,47.1,47.18,123700.0,35.8563,35.9171,35.8335,35.8943,123700.0
2012-09-27 10:40:00,47.18,47.21,47.17,47.19,69700.0,35.8943,35.9171,35.8867,35.9019,69700.0
2012-09-27 10:50:00,47.2,47.25,47.18,47.2,71200.0,35.9095,35.9476,35.8943,35.9095,71200.0
2012-09-27 11:00:00,47.2,47.28,47.19,47.28,59100.0,35.9095,35.9704,35.9019,35.9704,59100.0
2012-09-27 11:10:00,47.28,47.33,47.25,47.32,205000.0,35.9704,36.0084,35.9476,36.0008,205000.0
2012-09-27 11:20:00,47.33,47.38,47.31,47.37,184200.0,36.0084,36.0465,35.9932,36.0389,184200.0
2012-09-27 11:30:00,47.37,47.38,47.31,47.35,66800.0,36.0389,36.0465,35.9932,36.0237,66800.0
2012-09-27 11:40:00,47.36,47.37,47.33,47.36,61500.0,36.0313,36.0389,36.0084,36.0313,61500.0
2012-09-27 11:50:00,47.37,47.49,47.35,47.47,168600.0,36.0389,36.1302,36.0237,36.1149,168600.0
2012-09-27 12:00:00,47.46,47.53,47.45,47.51,64900.0,36.1073,36.1606,36.0997,36.1454,64900.0
2012-09-27 12:10:00,47.51,47.53,47.46,47.49,99700.0,36.1454,36.1606,36.1073,36.1302,99700.0
2012-09-27 12:20:00,47.49,47.62,47.49,47.58,67400.0,36.1302,36.2291,36.1302,36.1986,67400.0
2012-09-27 12:30:00,47.58,47.59,47.52,47.55,40400.0,36.1986,36.2062,36.153,36.1758,40400.0
2012-09-27 12:40:00,47.53,47.55,47.5,47.55,51000.0,36.1606,36.1758,36.1378,36.1758,51000.0
2012-09-27 12:50:00,47.55,47.56,47.54,47.54,33000.0,36.1758,36.1834,36.1682,36.1682,33000.0
2012-09-27 13:00:00,47.54,47.56,47.5,47.55,50100.0,36.1682,36.1834,36.1378,36.1758,50100.0
2012-09-27 13:10:00,47.55,47.59,47.55,47.57,23700.0,36.1758,36.2062,36.1758,36.191,23700.0
2012-09-27 13:20:00,47.57,47.57,47.52,47.53,43300.0,36.191,36.191,36.153,36.1606,43300.0
2012-09-27 13:30:00,47.53,47.53,47.5,47.52,86700.0,36.1606,36.1606,36.1378,36.153,86700.0
2012-09-27 13:40:00,47.52,47.67,47.51,47.67,130900.0,36.153,36.2671,36.1454,36.2671,130900.0
2012-09-27 13:50:00,47.67,47.68,47.55,47.58,72500.0,36.2671,36.2747,36.1758,36.1986,72500.0
2012-09-27 14:00:00,47.58,47.69,47.58,47.68,133100.0,36.1986,36.2823,36.1986,36.2747,133100.0
2012-09-27 14:10:00,47.67,47.7,47.67,47.69,50800.0,36.2671,36.2899,36.2671,36.2823,50800.0
2012-09-27 14:20:00,47.7,47.72,47.67,47.67,64000.0,36.2899,36.3051,36.2671,36.2671,64000.0
2012-09-27 14:30:00,47.68,47.68,47.6,47.62,97600.0,36.2747,36.2747,36.2139,36.2291,97600.0
2012-09-27 14:40:00,47.63,47.63,47.57,47.59,56300.0,36.2367,36.2367,36.191,36.2062,56300.0
2012-09-27 14:50:00,47.59,47.62,47.56,47.56,97100.0,36.2062,36.2291,36.1834,36.1834,97100.0
2012-09-27 15:00:00,47.57,47.58,47.56,47.56,108300.0,36.191,36.1986,36.1834,36.1834,108300.0
2012-09-27 15:10:00,47.57,47.57,47.54,47.57,85300.0,36.191,36.191,36.1682,36.191,85300.0
2012-09-27 15:20:00,47.57,47.62,47.56,47.61,163300.0,36.191,36.2291,36.1834,36.2215,163300.0
2012-09-27 15:30:00,47.61,47.61,47.55,47.61,135900.0,36.2215,36.2215,36.1758,36.2215,135900.0
2012-09-27 15:40:00,47.61,47.65,47.59,47.63,275600.0,36.2215,36.2519,36.2062,36.2367,275600.0
2012-09-27 15:50:00,47.63,47.63,47.6,47.63,521900.0,36.2367,36.2367,36.2139,36.2367,521900.0
2012-09-28 09:30:00,47.39,47.44,47.16,47.24,350900.0,36.0541,36.0921,35.8791,35.94,350900.0
2012-09-28 09:40:00,47.24,47.24,47.02,47.13,297700.0,35.94,35.94,35.7726,35.8563,297700.0
2012-09-28 09:50:00,47.14,47.27,47.11,47.26,261600.0,35.8639,35.9628,35.8411,35.9552,261600.0
2012-09-28 10:00:00,47.26,47.26,47.06,47.13,203600.0,35.9552,35.9552,35.803,35.8563,203600.0
2012-09-28 10:10:00,47.13,47.27,47.12,47.17,118400.0,35.8563,35.9628,35.8487,35.8867,118400.0
2012-09-28 10:20:00,47.17,47.23,47.04,47.09,195500.0,35.8867,35.9324,35.7878,35.8258,195500.0
2012-09-28 10:30:00,47.09,47.15,47.06,47.1,155800.0,35.8258,35.8715,35.803,35.8335,155800.0
2012-09-28 10:40:00,47.1,47.16,47.1,47.13,169000.0,35.8335,35.8791,35.8335,35.8563,169000.0
2012-09-28 10:50:00,47.1,47.12,47.0,47.03,153600.0,35.8335,35.8487,35.7574,35.7802,153600.0
2012-09-28 11:00:00,47.04,47.09,47.01,47.09,69200.0,35.7878,35.8258,35.765,35.8258,69200.0
2012-09-28 11:10:00,47.08,47.16,47.06,47.16,226700.0,35.8182,35.8791,35.803,35.8791,226700.0
2012-09-28 11:20:00,47.15,47.22,47.13,47.13,190400.0,35.8715,35.9247,35.8563,35.8563,190400.0
2012-09-28 11:30:00,47.13,47.23,47.12,47.22,81900.0,35.8563,35.9324,35.8487,35.9247,81900.0
2012-09-28 11:40:00,47.23,47.29,47.22,47.22,94100.0,35.9324,35.978,35.9247,35.9247,94100.0
2012-09-28 11:50:00,47.22,47.29,47.16,47.29,64900.0,35.9247,35.978,35.8791,35.978,64900.0
2012-09-28 12:00:00,47.28,47.32,47.24,47.26,78600.0,35.9704,36.0008,35.94,35.9552,78600.0
2012-09-28 12:10:00,47.25,47.33,47.25,47.32,60900.0,35.9476,36.0084,35.9476,36.0008,60900.0
2012-09-28 12:20:00,47.33,47.33,47.26,47.29,59900.0,36.0084,36.0084,35.9552,35.978,59900.0
2012-09-28 12:30:00,47.29,47.33,47.29,47.31,36000.0,35.978,36.0084,35.978,35.9932,36000.0
2012-09-28 12:40:00,47.32,47.33,47.31,47.32,30800.0,36.0008,36.0084,35.9932,36.0008,30800.0
2012-09-28 12:50:00,47.31,47.32,47.29,47.31,52500.0,35.9932,36.0008,35.978,35.9932,52500.0
2012-09-28 13:00:00,47.31,47.34,47.31,47.32,46700.0,35.9932,36.016,35.9932,36.0008,46700.0
2012-09-28 13:10:00,47.32,47.4,47.3,47.4,62300.0,36.0008,36.0617,35.9856,36.0617,62300.0
2012-09-28 13:20:00,47.4,47.49,47.4,47.49,61900.0,36.0617,36.1302,36.0617,36.1302,61900.0
2012-09-28 13:30:00,47.49,47.5,47.42,47.48,89200.0,36.1302,36.1378,36.0769,36.1226,89200.0
2012-09-28 13:40:00,47.47,47.52,47.47,47.51,62700.0,36.1149,36.153,36.1149,36.1454,62700.0
2012-09-28 13:50:00,47.52,47.52,47.47,47.5,50600.0,36.153,36.153,36.1149,36.1378,50600.0
2012-09-28 14:00:00,47.49,47.51,47.47,47.47,35500.0,36.1302,36.1454,36.1149,36.1149,35500.0
2012-09-28 14:10:00,47.48,47.49,47.45,47.47,48800.0,36.1226,36.1302,36.0997,36.1149,48800.0
2012-09-28 14:20:00,47.48,47.49,47.43,47.44,48500.0,36.1226,36.1302,36.0845,36.0921,48500.0
2012-09-28 14:30:00,47.43,47.5,47.4,47.5,55900.0,36.0845,36.1378,36.0617,36.1378,55900.0
2012-09-28 14:40:00,47.49,47.5,47.46,47.46,45500.0,36.1302,36.1378,36.1073,36.1073,45500.0
2012-09-28 14:50:00,47.47,47.48,47.42,47.43,47900.0,36.1149,36.1226,36.0769,36.0845,47900.0
2012-09-28 15:00:00,47.44,47.45,47.41,47.43,53400.0,36.0921,36.0997,36.0693,36.0845,53400.0
2012-09-28 15:10:00,47.43,47.48,47.42,47.42,45900.0,36.0845,36.1226,36.0769,36.0769,45900.0
2012-09-28 15:20:00,47.42,47.45,47.38,47.41,44400.0,36.0769,36.0997,36.0465,36.0693,44400.0
2012-09-28 15:30:00,47.4,47.43,47.28,47.31,126300.0,36.0617,36.0845,35.9704,35.9932,126300.0
2012-09-28 15:40:00,47.3,47.5,47.3,47.48,248500.0,35.9856,36.1378,35.9856,36.1226,248500.0
2012-09-28 15:50:00,47.48,47.5,47.4,47.41,347100.0,36.1226,36.1378,36.0617,36.0693,347100.0
2012-10-01 09:30:00,47.49,47.8,47.46,47.78,180700.0,36.1302,36.366,36.1073,36.3508,180700.0
2012-10-01 09:40:00,47.79,47.86,47.78,47.83,95700.0,36.3584,36.4117,36.3508,36.3888,95700.0
2012-10-01 09:50:00,47.82,47.86,47.78,47.85,102500.0,36.3812,36.4117,36.3508,36.404,102500.0
2012-10-01 10:00:00,47.85,48.04,47.85,47.96,185800.0,36.404,36.5486,36.404,36.4877,185800.0
2012-10-01 10:10:00,47.96,47.98,47.88,47.88,82900.0,36.4877,36.503,36.4269,36.4269,82900.0
2012-10-01 10:20:00,47.88,47.92,47.86,47.91,62700.0,36.4269,36.4573,36.4117,36.4497,62700.0
2012-10-01 10:30:00,47.9,47.94,47.81,47.81,85800.0,36.4421,36.4725,36.3736,36.3736,85800.0
2012-10-01 10:40:00,47.81,47.99,47.8,47.98,121600.0,36.3736,36.5106,36.366,36.503,121600.0
2012-10-01 10:50:00,47.98,48.02,47.88,47.88,79500.0,36.503,36.5334,36.4269,36.4269,79500.0
2012-10-01 11:00:00,47.89,47.92,47.83,47.84,67300.0,36.4345,36.4573,36.3888,36.3964,67300.0
2012-10-01 11:10:00,47.83,47.86,47.8,47.86,123800.0,36.3888,36.4117,36.366,36.4117,123800.0
2012-10-01 11:20:00,47.85,47.86,47.78,47.82,207300.0,36.404,36.4117,36.3508,36.3812,207300.0
2012-10-01 11:30:00,47.82,47.84,47.75,47.77,220300.0,36.3812,36.3964,36.328,36.3432,220300.0
2012-10-01 11:40:00,47.77,47.78,47.71,47.72,100700.0,36.3432,36.3508,36.2975,36.3051,100700.0
2012-10-01 11:50:00,47.72,47.72,47.67,47.68,92700.0,36.3051,36.3051,36.2671,36.2747,92700.0
2012-10-01 12:00:00,47.69,47.73,47.68,47.68,67900.0,36.2823,36.3128,36.2747,36.2747,67900.0
2012-10-01 12:10:00,47.69,47.75,47.68,47.73,58700.0,36.2823,36.328,36.2747,36.3128,58700.0
2012-10-01 12:20:00,47.74,47.75,47.72,47.75,41500.0,36.3204,36.328,36.3051,36.328,41500.0
2012-10-01 12:30:00,47.75,47.82,47.75,47.76,104900.0,36.328,36.3812,36.328,36.3356,104900.0
2012-10-01 12:40:00,47.77,47.83,47.71,47.71,84500.0,36.3432,36.3888,36.2975,36.2975,84500.0
2012-10-01 12:50:00,47.72,47.72,47.64,47.67,82800.0,36.3051,36.3051,36.2443,36.2671,82800.0
2012-10-01 13:00:00,47.67,47.7,47.62,47.62,69600.0,36.2671,36.2899,36.2291,36.2291,69600.0
2012-10-01 13:10:00,47.61,47.61,47.55,47.59,84700.0,36.2215,36.2215,36.1758,36.2062,84700.0
2012-10-01 13:20:00,47.59,47.75,47.56,47.73,110600.0,36.2062,36.328,36.1834,36.3128,110600.0
2012-10-01 13:30:00,47.74,47.74,47.64,47.65,65000.0,36.3204,36.3204,36.2443,36.2519,65000.0
2012-10-01 13:40:00,47.65,47.73,47.63,47.73,53600.0,36.2519,36.3128,36.2367,36.3128,53600.0
2012-10-01 13:50:00,47.73,47.73,47.68,47.69,46400.0,36.3128,36.3128,36.2747,36.2823,46400.0
2012-10-01 14:00:00,47.7,47.73,47.67,47.7,47900.0,36.2899,36.3128,36.2671,36.2899,47900.0
2012-10-01 14:10:00,47.7,47.77,47.69,47.73,81900.0,36.2899,36.3432,36.2823,36.3128,81900.0
2012-10-01 14:20:00,47.73,47.75,47.72,47.73,53900.0,36.3128,36.328,36.3051,36.3128,53900.0
2012-10-01 14:30:00,47.73,47.79,47.72,47.77,47700.0,36.3128,36.3584,36.3051,36.3432,47700.0
2012-10-01 14:40:00,47.77,47.82,47.77,47.82,67700.0,36.3432,36.3812,36.3432,36.3812,67700.0
2012-10-01 14:50:00,47.82,47.88,47.79,47.87,179200.0,36.3812,36.4269,36.3584,36.4193,179200.0
2012-10-01 15:00:00,47.87,47.88,47.84,47.88,205600.0,36.4193,36.4269,36.3964,36.4269,205600.0
2012-10-01 15:10:00,47.88,47.88,47.72,47.73,226700.0,36.4269,36.4269,36.3051,36.3128,226700.0
2012-10-01 15:20:00,47.72,47.73,47.63,47.65,254300.0,36.3051,36.3128,36.2367,36.2519,254300.0
2012-10-01 15:30:00,47.65,47.66,47.61,47.61,229000.0,36.2519,36.2595,36.2215,36.2215,229000.0
2012-10-01 15:40:00,47.62,47.63,47.56,47.6,316500.0,36.2291,36.2367,36.1834,36.2139,316500.0
2012-10-01 15:50:00,47.6,47.62,47.54,47.57,401400.0,36.2139,36.2291,36.1682,36.191,401400.0
2012-10-02 09:30:00,47.81,48.0,47.79,47.99,109600.0,36.3736,36.5182,36.3584,36.5106,109600.0
2012-10-02 09:40:00,47.99,48.11,47.95,48.06,324200.0,36.5106,36.6019,36.4801,36.5638,324200.0
2012-10-02 09:50:00,48.06,48.13,48.03,48.13,178900.0,36.5638,36.6171,36.541,36.6171,178900.0
2012-10-02 10:00:00,48.13,48.14,48.03,48.07,165600.0,36.6171,36.6247,36.541,36.5714,165600.0
2012-10-02 10:10:00,48.06,48.1,47.96,47.99,164700.0,36.5638,36.5942,36.4877,36.5106,164700.0
2012-10-02 10:20:00,48.0,48.07,48.0,48.05,193800.0,36.5182,36.5714,36.5182,36.5562,193800.0
2012-10-02 10:30:00,48.04,48.07,48.02,48.06,194700.0,36.5486,36.5714,36.5334,36.5638,194700.0
2012-10-02 10:40:00,48.07,48.14,48.02,48.11,99200.0,36.5714,36.6247,36.5334,36.6019,99200.0
2012-10-02 10:50:00,48.11,48.12,48.02,48.05,118500.0,36.6019,36.6095,36.5334,36.5562,118500.0
2012-10-02 11:00:00,48.04,48.09,48.03,48.05,140700.0,36.5486,36.5866,36.541,36.5562,140700.0
2012-10-02 11:10:00,48.06,48.11,48.05,48.1,138200.0,36.5638,36.6019,36.5562,36.5942,138200.0
2012-10-02 11:20:00,48.08,48.08,48.01,48.02,99200.0,36.579,36.579,36.5258,36.5334,99200.0
2012-10-02 11:30:00,48.01,48.06,47.87,47.9,122300.0,36.5258,36.5638,36.4193,36.4421,122300.0
2012-10-02 11:40:00,47.9,47.93,47.84,47.84,107800.0,36.4421,36.4649,36.3964,36.3964,107800.0
2012-10-02 11:50:00,47.84,47.87,47.81,47.85,49800.0,36.3964,36.4193,36.3736,36.404,49800.0
2012-10-02 12:00:00,47.85,47.87,47.82,47.85,37400.0,36.404,36.4193,36.3812,36.404,37400.0
2012-10-02 12:10:00,47.84,47.98,47.83,47.96,67000.0,36.3964,36.503,36.3888,36.4877,67000.0
2012-10-02 12:20:00,47.95,48.0,47.91,47.98,56900.0,36.4801,36.5182,36.4497,36.503,56900.0
2012-10-02 12:30:00,47.97,47.97,47.92,47.94,33000.0,36.4953,36.4953,36.4573,36.4725,33000.0
2012-10-02 12:40:00,47.94,47.97,47.91,47.97,50800.0,36.4725,36.4953,36.4497,36.4953,50800.0
2012-10-02 12:50:00,47.97,48.0,47.95,47.97,37600.0,36.4953,36.5182,36.4801,36.4953,37600.0
2012-10-02 13:00:00,47.97,48.0,47.92,47.98,73200.0,36.4953,36.5182,36.4573,36.503,73200.0
2012-10-02 13:10:00,47.97,47.99,47.96,47.96,40500.0,36.4953,36.5106,36.4877,36.4877,40500.0
2012-10-02 13:20:00,47.96,47.97,47.93,47.94,45200.0,36.4877,36.4953,36.4649,36.4725,45200.0
2012-10-02 13:30:00,47.94,47.99,47.9,47.98,55700.0,36.4725,36.5106,36.4421,36.503,55700.0
2012-10-02 13:40:00,47.99,48.01,47.94,47.95,35800.0,36.5106,36.5258,36.4725,36.4801,35800.0
2012-10-02 13:50:00,47.94,47.99,47.9,47.93,66300.0,36.4725,36.5106,36.4421,36.4649,66300.0
2012-10-02 14:00:00,47.92,47.93,47.89,47.92,65600.0,36.4573,36.4649,36.4345,36.4573,65600.0
2012-10-02 14:10:00,47.92,47.94,47.9,47.92,99700.0,36.4573,36.4725,36.4421,36.4573,99700.0
2012-10-02 14:20:00,47.93,47.94,47.86,47.89,48300.0,36.4649,36.4725,36.4117,36.4345,48300.0
2012-10-02 14:30:00,47.88,47.93,47.86,47.87,103300.0,36.4269,36.4649,36.4117,36.4193,103300.0
2012-10-02 14:40:00,47.87,47.88,47.82,47.87,65400.0,36.4193,36.4269,36.3812,36.4193,65400.0
2012-10-02 14:50:00,47.87,47.91,47.86,47.88,59400.0,36.4193,36.4497,36.4117,36.4269,59400.0
2012-10-02 15:00:00,47.87,47.91,47.84,47.89,60000.0,36.4193,36.4497,36.3964,36.4345,60000.0
2012-10-02 15:10:00,47.89,47.9,47.83,47.85,89700.0,36.4345,36.4421,36.3888,36.404,89700.0
2012-10-02 15:20:00,47.84,47.85,47.81,47.84,105500.0,36.3964,36.404,36.3736,36.3964,105500.0
2012-10-02 15:30:00,47.84,47.9,47.84,47.89,126300.0,36.3964,36.4421,36.3964,36.4345,126300.0
2012-10-02 15:40:00,47.9,47.93,47.87,47.88,302500.0,36.4421,36.4649,36.4193,36.4269,302500.0
2012-10-02 15:50:00,47.88,47.94,47.88,47.94,497800.0,36.4269,36.4725,36.4269,36.4725,497800.0
2012-10-03 09:30:00,48.06,48.15,48.01,48.12,265700.0,36.5638,36.6323,36.5258,36.6095,265700.0
2012-10-03 09:40:00,48.11,48.16,48.0,48.02,151500.0,36.6019,36.6399,36.5182,36.5334,151500.0
2012-10-03 09:50:00,48.02,48.02,47.97,47.98,93700.0,36.5334,36.5334,36.4953,36.503,93700.0
2012-10-03 10:00:00,47.99,48.06,47.93,47.99,67500.0,36.5106,36.5638,36.4649,36.5106,67500.0
2012-10-03 10:10:00,47.98,48.08,47.94,48.08,164600.0,36.503,36.579,36.4725,36.579,164600.0
2012-10-03 10:20:00,48.08,48.14,48.03,48.11,85500.0,36.579,36.6247,36.541,36.6019,85500.0
2012-10-03 10:30:00,48.12,48.13,47.97,48.05,181000.0,36.6095,36.6171,36.4953,36.5562,181000.0
2012-10-03 10:40:00,48.05,48.1,48.02,48.04,143300.0,36.5562,36.5942,36.5334,36.5486,143300.0
2012-10-03 10:50:00,48.04,48.09,48.02,48.08,68800.0,36.5486,36.5866,36.5334,36.579,68800.0
2012-10-03 11:00:00,48.08,48.15,48.07,48.14,318900.0,36.579,36.6323,36.5714,36.6247,318900.0
2012-10-03 11:10:00,48.14,48.27,48.14,48.23,87200.0,36.6247,36.7236,36.6247,36.6932,87200.0
2012-10-03 11:20:00,48.24,48.29,48.22,48.24,134300.0,36.7008,36.7388,36.6855,36.7008,134300.0
2012-10-03 11:30:00,48.23,48.28,48.23,48.25,98200.0,36.6932,36.7312,36.6932,36.7084,98200.0
2012-10-03 11:40:00,48.25,48.27,48.21,48.22,126400.0,36.7084,36.7236,36.6779,36.6855,126400.0
2012-10-03 11:50:00,48.23,48.25,48.2,48.25,61800.0,36.6932,36.7084,36.6703,36.7084,61800.0
2012-10-03 12:00:00,48.25,48.25,48.2,48.25,77200.0,36.7084,36.7084,36.6703,36.7084,77200.0
2012-10-03 12:10:00,48.25,48.27,48.22,48.25,93900.0,36.7084,36.7236,36.6855,36.7084,93900.0
2012-10-03 12:20:00,48.25,48.26,48.23,48.25,62500.0,36.7084,36.716,36.6932,36.7084,62500.0
2012-10-03 12:30:00,48.25,48.3,48.25,48.28,68600.0,36.7084,36.7464,36.7084,36.7312,68600.0
2012-10-03 12:40:00,48.28,48.3,48.23,48.28,51400.0,36.7312,36.7464,36.6932,36.7312,51400.0
2012-10-03 12:50:00,48.28,48.28,48.27,48.28,19000.0,36.7312,36.7312,36.7236,36.7312,19000.0
2012-10-03 13:00:00,48.27,48.28,48.23,48.23,62600.0,36.7236,36.7312,36.6932,36.6932,62600.0
2012-10-03 13:10:00,48.23,48.26,48.23,48.25,37300.0,36.6932,36.716,36.6932,36.7084,37300.0
2012-10-03 13:20:00,48.24,48.25,48.19,48.24,71900.0,36.7008,36.7084,36.6627,36.7008,71900.0
2012-10-03 13:30:00,48.23,48.24,48.15,48.15,86600.0,36.6932,36.7008,36.6323,36.6323,86600.0
2012-10-03 13:40:00,48.15,48.21,48.14,48.21,71800.0,36.6323,36.6779,36.6247,36.6779,71800.0
2012-10-03 13:50:00,48.21,48.22,48.18,48.19,57600.0,36.6779,36.6855,36.6551,36.6627,57600.0
2012-10-03 14:00:00,48.2,48.24,48.19,48.23,148400.0,36.6703,36.7008,36.6627,36.6932,148400.0
2012-10-03 14:10:00,48.24,48.24,48.2,48.22,85600.0,36.7008,36.7008,36.6703,36.6855,85600.0
2012-10-03 14:20:00,48.22,48.26,48.2,48.25,108300.0,36.6855,36.716,36.6703,36.7084,108300.0
2012-10-03 14:30:00,48.26,48.28,48.24,48.27,85200.0,36.716,36.7312,36.7008,36.7236,85200.0
2012-10-03 14:40:00,48.26,48.3,48.24,48.29,67100.0,36.716,36.7464,36.7008,36.7388,67100.0
2012-10-03 14:50:00,48.29,48.31,48.27,48.29,110100.0,36.7388,36.754,36.7236,36.7388,110100.0
2012-10-03 15:00:00,48.3,48.33,48.28,48.32,160200.0,36.7464,36.7692,36.7312,36.7616,160200.0
2012-10-03 15:10:00,48.32,48.39,48.31,48.34,108900.0,36.7616,36.8149,36.754,36.7768,108900.0
2012-10-03 15:20:00,48.34,48.37,48.31,48.36,208000.0,36.7768,36.7997,36.754,36.7921,208000.0
2012-10-03 15:30:00,48.36,48.36,48.29,48.31,187700.0,36.7921,36.7921,36.7388,36.754,187700.0
2012-10-03 15:40:00,48.3,48.34,48.29,48.32,329300.0,36.7464,36.7768,36.7388,36.7616,329300.0
2012-10-03 15:50:00,48.32,48.34,48.27,48.29,518100.0,36.7616,36.7768,36.7236,36.7388,518100.0
2012-10-04 09:30:00,48.46,48.71,48.42,48.66,212300.0,36.8681,37.0583,36.8377,37.0203,212300.0
2012-10-04 09:40:00,48.66,48.71,48.59,48.68,214200.0,37.0203,37.0583,36.967,37.0355,214200.0
2012-10-04 09:50:00,48.68,48.71,48.62,48.65,99700.0,37.0355,37.0583,36.9899,37.0127,99700.0
2012-10-04 10:00:00,48.66,48.81,48.63,48.79,203900.0,37.0203,37.1344,36.9975,37.1192,203900.0
2012-10-04 10:10:00,48.8,48.95,48.79,48.91,225500.0,37.1268,37.2409,37.1192,37.2105,225500.0
2012-10-04 10:20:00,48.9,48.94,48.89,48.9,353900.0,37.2029,37.2333,37.1953,37.2029,353900.0
2012-10-04 10:30:00,48.91,48.91,48.81,48.84,135200.0,37.2105,37.2105,37.1344,37.1572,135200.0
2012-10-04 10:40:00,48.84,48.84,48.7,48.7,104900.0,37.1572,37.1572,37.0507,37.0507,104900.0
2012-10-04 10:50:00,48.7,48.71,48.65,48.7,92100.0,37.0507,37.0583,37.0127,37.0507,92100.0
2012-10-04 11:00:00,48.71,48.76,48.62,48.63,69100.0,37.0583,37.0964,36.9899,36.9975,69100.0
2012-10-04 11:10:00,48.62,48.64,48.55,48.56,78400.0,36.9899,37.0051,36.9366,36.9442,78400.0
2012-10-04 11:20:00,48.55,48.58,48.47,48.51,179700.0,36.9366,36.9594,36.8757,36.9062,179700.0
2012-10-04 11:30:00,48.51,48.58,48.49,48.57,83400.0,36.9062,36.9594,36.891,36.9518,83400.0
2012-10-04 11:40:00,48.56,48.61,48.54,48.61,91500.0,36.9442,36.9823,36.929,36.9823,91500.0
2012-10-04 11:50:00,48.6,48.61,48.51,48.52,115500.0,36.9746,36.9823,36.9062,36.9138,115500.0
2012-10-04 12:00:00,48.52,48.53,48.49,48.53,72800.0,36.9138,36.9214,36.891,36.9214,72800.0
2012-10-04 12:10:00,48.53,48.57,48.5,48.53,93200.0,36.9214,36.9518,36.8986,36.9214,93200.0
2012-10-04 12:20:00,48.53,48.53,48.46,48.48,199100.0,36.9214,36.9214,36.8681,36.8834,199100.0
2012-10-04 12:30:00,48.48,48.5,48.46,48.5,152300.0,36.8834,36.8986,36.8681,36.8986,152300.0
2012-10-04 12:40:00,48.5,48.53,48.48,48.49,241100.0,36.8986,36.9214,36.8834,36.891,241100.0
2012-10-04 12:50:00,48.49,48.51,48.47,48.48,73600.0,36.891,36.9062,36.8757,36.8834,73600.0
2012-10-04 13:00:00,48.48,48.5,48.47,48.5,235200.0,36.8834,36.8986,36.8757,36.8986,235200.0
2012-10-04 13:10:00,48.5,48.64,48.5,48.63,203600.0,36.8986,37.0051,36.8986,36.9975,203600.0
2012-10-04 13:20:00,48.63,48.66,48.63,48.65,175200.0,36.9975,37.0203,36.9975,37.0127,175200.0
2012-10-04 13:30:00,48.65,48.68,48.63,48.68,104200.0,37.0127,37.0355,36.9975,37.0355,104200.0
2012-10-04 13:40:00,48.68,48.76,48.67,48.69,117400.0,37.0355,37.0964,37.0279,37.0431,117400.0
2012-10-04 13:50:00,48.69,48.71,48.64,48.7,104500.0,37.0431,37.0583,37.0051,37.0507,104500.0
2012-10-04 14:00:00,48.7,48.73,48.63,48.68,289500.0,37.0507,37.0735,36.9975,37.0355,289500.0
2012-10-04 14:10:00,48.69,48.73,48.63,48.66,213800.0,37.0431,37.0735,36.9975,37.0203,213800.0
2012-10-04 14:20:00,48.66,48.68,48.65,48.68,49100.0,37.0203,37.0355,37.0127,37.0355,49100.0
2012-10-04 14:30:00,48.68,48.71,48.67,48.7,146700.0,37.0355,37.0583,37.0279,37.0507,146700.0
2012-10-04 14:40:00,48.7,48.74,48.65,48.71,130400.0,37.0507,37.0812,37.0127,37.0583,130400.0
2012-10-04 14:50:00,48.7,48.71,48.65,48.65,179900.0,37.0507,37.0583,37.0127,37.0127,179900.0
2012-10-04 15:00:00,48.65,48.68,48.65,48.66,89800.0,37.0127,37.0355,37.0127,37.0203,89800.0
2012-10-04 15:10:00,48.66,48.71,48.64,48.7,344700.0,37.0203,37.0583,37.0051,37.0507,344700.0
2012-10-04 15:20:00,48.7,48.71,48.67,48.71,147000.0,37.0507,37.0583,37.0279,37.0583,147000.0
2012-10-04 15:30:00,48.71,48.71,48.68,48.7,93500.0,37.0583,37.0583,37.0355,37.0507,93500.0
2012-10-04 15:40:00,48.7,48.76,48.69,48.75,437800.0,37.0507,37.0964,37.0431,37.0888,437800.0
2012-10-04 15:50:00,48.74,48.8,48.74,48.77,902100.0,37.0812,37.1268,37.0812,37.104,902100.0
2012-10-05 09:30:00,48.73,48.9,48.7,48.73,342100.0,37.0735,37.2029,37.0507,37.0735,342100.0
2012-10-05 09:40:00,48.74,48.88,48.65,48.71,634400.0,37.0812,37.1877,37.0127,37.0583,634400.0
2012-10-05 09:50:00,48.7,48.77,48.59,48.6,223300.0,37.0507,37.104,36.967,36.9746,223300.0
2012-10-05 10:00:00,48.6,48.61,48.46,48.47,135000.0,36.9746,36.9823,36.8681,36.8757,135000.0
2012-10-05 10:10:00,48.48,48.57,48.45,48.46,130100.0,36.8834,36.9518,36.8605,36.8681,130100.0
2012-10-05 10:20:00,48.47,48.51,48.45,48.48,209700.0,36.8757,36.9062,36.8605,36.8834,209700.0
2012-10-05 10:30:00,48.48,48.49,48.42,48.45,120800.0,36.8834,36.891,36.8377,36.8605,120800.0
2012-10-05 10:40:00,48.46,48.46,48.33,48.34,155000.0,36.8681,36.8681,36.7692,36.7768,155000.0
2012-10-05 10:50:00,48.34,48.35,48.26,48.32,159600.0,36.7768,36.7844,36.716,36.7616,159600.0
2012-10-05 11:00:00,48.32,48.34,48.3,48.33,109700.0,36.7616,36.7768,36.7464,36.7692,109700.0
2012-10-05 11:10:00,48.33,48.33,48.29,48.3,66000.0,36.7692,36.7692,36.7388,36.7464,66000.0
2012-10-05 11:20:00,48.29,48.31,48.22,48.25,266000.0,36.7388,36.754,36.6855,36.7084,266000.0
2012-10-05 11:30:00,48.26,48.27,48.2,48.21,157500.0,36.716,36.7236,36.6703,36.6779,157500.0
2012-10-05 11:40:00,48.2,48.23,48.18,48.22,138400.0,36.6703,36.6932,36.6551,36.6855,138400.0
2012-10-05 11:50:00,48.23,48.28,48.23,48.25,88200.0,36.6932,36.7312,36.6932,36.7084,88200.0
2012-10-05 12:00:00,48.26,48.27,48.23,48.23,108000.0,36.716,36.7236,36.6932,36.6932,108000.0
2012-10-05 12:10:00,48.23,48.31,48.23,48.28,188300.0,36.6932,36.754,36.6932,36.7312,188300.0
2012-10-05 12:20:00,48.29,48.3,48.23,48.23,59600.0,36.7388,36.7464,36.6932,36.6932,59600.0
2012-10-05 12:30:00,48.23,48.29,48.23,48.26,76400.0,36.6932,36.7388,36.6932,36.716,76400.0
2012-10-05 12:40:00,48.27,48.28,48.25,48.25,50600.0,36.7236,36.7312,36.7084,36.7084,50600.0
2012-10-05 12:50:00,48.26,48.26,48.24,48.26,56900.0,36.716,36.716,36.7008,36.716,56900.0
2012-10-05 13:00:00,48.25,48.26,48.24,48.24,37500.0,36.7084,36.716,36.7008,36.7008,37500.0
2012-10-05 13:10:00,48.24,48.25,48.19,48.19,121800.0,36.7008,36.7084,36.6627,36.6627,121800.0
2012-10-05 13:20:00,48.2,48.21,48.16,48.16,73900.0,36.6703,36.6779,36.6399,36.6399,73900.0
2012-10-05 13:30:00,48.16,48.18,48.14,48.15,146800.0,36.6399,36.6551,36.6247,36.6323,146800.0
2012-10-05 13:40:00,48.16,48.17,48.15,48.16,75500.0,36.6399,36.6475,36.6323,36.6399,75500.0
2012-10-05 13:50:00,48.16,48.16,48.14,48.15,114400.0,36.6399,36.6399,36.6247,36.6323,114400.0
2012-10-05 14:00:00,48.15,48.16,48.13,48.13,82200.0,36.6323,36.6399,36.6171,36.6171,82200.0
2012-10-05 14:10:00,48.13,48.18,48.13,48.17,74600.0,36.6171,36.6551,36.6171,36.6475,74600.0
2012-10-05 14:20:00,48.18,48.18,48.16,48.16,45900.0,36.6551,36.6551,36.6399,36.6399,45900.0
2012-10-05 14:30:00,48.15,48.16,48.1,48.12,66600.0,36.6323,36.6399,36.5942,36.6095,66600.0
2012-10-05 14:40:00,48.11,48.15,48.1,48.1,60000.0,36.6019,36.6323,36.5942,36.5942,60000.0
2012-10-05 14:50:00,48.1,48.11,48.04,48.04,140200.0,36.5942,36.6019,36.5486,36.5486,140200.0
2012-10-05 15:00:00,48.05,48.07,48.01,48.05,143800.0,36.5562,36.5714,36.5258,36.5562,143800.0
2012-10-05 15:10:00,48.05,48.07,47.98,48.06,257500.0,36.5562,36.5714,36.503,36.5638,257500.0
2012-10-05 15:20:00,48.06,48.17,48.04,48.15,211500.0,36.5638,36.6475,36.5486,36.6323,211500.0
2012-10-05 15:30:00,48.15,48.18,48.12,48.17,192200.0,36.6323,36.6551,36.6095,36.6475,192200.0
2012-10-05 15:40:00,48.16,48.26,48.16,48.25,240300.0,36.6399,36.716,36.6399,36.7084,240300.0
2012-10-05 15:50:00,48.24,48.25,48.13,48.23,688200.0,36.7008,36.7084,36.6171,36.6932,688200.0
2012-10-08 09:30:00,48.05,48.19,47.87,47.99,368800.0,36.5562,36.6627,36.4193,36.5106,368800.0
2012-10-08 09:40:00,48.0,48.1,47.87,47.88,212800.0,36.5182,36.5942,36.4193,36.4269,212800.0
2012-10-08 09:50:00,47.88,47.89,47.76,47.78,196200.0,36.4269,36.4345,36.3356,36.3508,196200.0
2012-10-08 10:00:00,47.79,47.88,47.78,47.88,158400.0,36.3584,36.4269,36.3508,36.4269,158400.0
2012-10-08 10:10:00,47.88,47.95,47.86,47.94,170200.0,36.4269,36.4801,36.4117,36.4725,170200.0
2012-10-08 10:20:00,47.95,47.99,47.91,47.96,102000.0,36.4801,36.5106,36.4497,36.4877,102000.0
2012-10-08 10:30:00,47.97,47.99,47.9,47.91,137200.0,36.4953,36.5106,36.4421,36.4497,137200.0
2012-10-08 10:40:00,47.92,47.93,47.87,47.91,99000.0,36.4573,36.4649,36.4193,36.4497,99000.0
2012-10-08 10:50:00,47.91,47.92,47.88,47.88,77600.0,36.4497,36.4573,36.4269,36.4269,77600.0
2012-10-08 11:00:00,47.88,47.92,47.85,47.91,69500.0,36.4269,36.4573,36.404,36.4497,69500.0
2012-10-08 11:10:00,47.91,47.95,47.91,47.91,89000.0,36.4497,36.4801,36.4497,36.4497,89000.0
2012-10-08 11:20:00,47.91,47.96,47.88,47.96,56700.0,36.4497,36.4877,36.4269,36.4877,56700.0
2012-10-08 11:30:00,47.96,47.98,47.94,47.96,59500.0,36.4877,36.503,36.4725,36.4877,59500.0
2012-10-08 11:40:00,47.96,47.97,47.93,47.96,64600.0,36.4877,36.4953,36.4649,36.4877,64600.0
2012-10-08 11:50:00,47.95,47.98,47.94,47.94,40500.0,36.4801,36.503,36.4725,36.4725,40500.0
2012-10-08 12:00:00,47.95,47.97,47.94,47.95,74900.0,36.4801,36.4953,36.4725,36.4801,74900.0
2012-10-08 12:10:00,47.95,48.0,47.94,47.99,112800.0,36.4801,36.5182,36.4725,36.5106,112800.0
2012-10-08 12:20:00,48.0,48.04,47.99,48.04,105100.0,36.5182,36.5486,36.5106,36.5486,105100.0
2012-10-08 12:30:00,48.04,48.15,48.04,48.15,126000.0,36.5486,36.6323,36.5486,36.6323,126000.0
2012-10-08 12:40:00,48.15,48.16,48.1,48.15,115300.0,36.6323,36.6399,36.5942,36.6323,115300.0
2012-10-08 12:50:00,48.16,48.24,48.12,48.24,97500.0,36.6399,36.7008,36.6095,36.7008,97500.0
2012-10-08 13:00:00,48.23,48.29,48.22,48.28,82200.0,36.6932,36.7388,36.6855,36.7312,82200.0
2012-10-08 13:10:00,48.28,49.12,48.26,48.98,2622700.0,36.7312,37.3703,36.716,37.2637,2622700.0
2012-10-08 13:20:00,48.98,49.76,48.97,49.5,2989000.0,37.2637,37.8572,37.2561,37.6594,2989000.0
2012-10-08 13:30:00,49.5,49.58,49.09,49.26,1558600.0,37.6594,37.7202,37.3474,37.4768,1558600.0
2012-10-08 13:40:00,49.26,49.78,49.26,49.66,1588700.0,37.4768,37.8724,37.4768,37.7811,1588700.0
2012-10-08 13:50:00,49.66,49.72,49.32,49.51,845900.0,37.7811,37.8267,37.5224,37.667,845900.0
2012-10-08 14:00:00,49.5,49.51,49.26,49.32,1691700.0,37.6594,37.667,37.4768,37.5224,1691700.0
2012-10-08 14:10:00,49.33,49.96,49.32,49.92,978600.0,37.53,38.0093,37.5224,37.9789,978600.0
2012-10-08 14:20:00,49.92,50.1,49.81,49.99,974700.0,37.9789,38.1158,37.8952,38.0322,974700.0
2012-10-08 14:30:00,49.98,50.33,49.84,50.33,1116100.0,38.0245,38.2908,37.918,38.2908,1116100.0
2012-10-08 14:40:00,50.33,50.76,50.29,50.37,1592700.0,38.2908,38.618,38.2604,38.3213,1592700.0
2012-10-08 14:50:00,50.35,50.5,50.13,50.33,753200.0,38.306,38.4202,38.1387,38.2908,753200.0
2012-10-08 15:00:00,50.34,50.46,50.22,50.41,946000.0,38.2984,38.3897,38.2071,38.3517,946000.0
2012-10-08 15:10:00,50.42,50.77,50.38,50.53,1078500.0,38.3593,38.6256,38.3289,38.443,1078500.0
2012-10-08 15:20:00,50.53,50.94,50.44,50.68,1455400.0,38.443,38.7549,38.3745,38.5571,1455400.0
2012-10-08 15:30:00,50.69,50.69,50.18,50.44,1281500.0,38.5647,38.5647,38.1767,38.3745,1281500.0
2012-10-08 15:40:00,50.43,50.84,50.3,50.78,1288400.0,38.3669,38.6788,38.268,38.6332,1288400.0
2012-10-08 15:50:00,50.78,50.9,50.66,50.83,1836900.0,38.6332,38.7245,38.5419,38.6712,1836900.0
2012-10-09 09:30:00,51.42,51.68,50.97,51.56,1753300.0,39.1201,39.3179,38.7777,39.2266,1753300.0
2012-10-09 09:40:00,51.57,51.8,51.31,51.44,1020000.0,39.2342,39.4092,39.0364,39.1353,1020000.0
2012-10-09 09:50:00,51.45,52.18,51.44,52.07,2242500.0,39.1429,39.6983,39.1353,39.6146,2242500.0
2012-10-09 10:00:00,52.07,52.44,52.02,52.21,1303600.0,39.6146,39.8961,39.5766,39.7211,1303600.0
2012-10-09 10:10:00,52.21,52.85,52.21,52.84,1318900.0,39.7211,40.208,39.7211,40.2004,1318900.0
2012-10-09 10:20:00,52.83,53.09,52.73,52.76,1789500.0,40.1928,40.3906,40.1167,40.1396,1789500.0
2012-10-09 10:30:00,52.76,52.95,52.55,52.72,957200.0,40.1396,40.2841,39.9798,40.1091,957200.0
2012-10-09 10:40:00,52.71,53.55,52.69,53.36,1576600.0,40.1015,40.7406,40.0863,40.596,1576600.0
2012-10-09 10:50:00,53.36,53.39,53.01,53.07,870300.0,40.596,40.6189,40.3298,40.3754,870300.0
2012-10-09 11:00:00,53.07,53.12,52.76,52.82,686100.0,40.3754,40.4134,40.1396,40.1852,686100.0
2012-10-09 11:10:00,52.82,52.85,52.57,52.68,673300.0,40.1852,40.208,39.995,40.0787,673300.0
2012-10-09 11:20:00,52.68,52.79,52.47,52.47,785000.0,40.0787,40.1624,39.9189,39.9189,785000.0
2012-10-09 11:30:00,52.48,52.72,52.44,52.48,974800.0,39.9265,40.1091,39.8961,39.9265,974800.0
2012-10-09 11:40:00,52.48,52.51,52.38,52.46,475600.0,39.9265,39.9494,39.8505,39.9113,475600.0
2012-10-09 11:50:00,52.46,52.5,52.18,52.2,687600.0,39.9113,39.9417,39.6983,39.7135,687600.0
2012-10-09 12:00:00,52.19,52.24,52.03,52.11,737600.0,39.7059,39.7439,39.5842,39.645,737600.0
2012-10-09 12:10:00,52.11,52.14,51.94,52.02,616100.0,39.645,39.6679,39.5157,39.5766,616100.0
2012-10-09 12:20:00,52.02,52.3,52.02,52.16,354200.0,39.5766,39.7896,39.5766,39.6831,354200.0
2012-10-09 12:30:00,52.15,52.17,52.04,52.05,216300.0,39.6755,39.6907,39.5918,39.5994,216300.0
2012-10-09 12:40:00,52.05,52.06,51.84,51.99,456700.0,39.5994,39.607,39.4396,39.5537,456700.0
2012-10-09 12:50:00,51.99,52.03,51.88,51.98,308300.0,39.5537,39.5842,39.4701,39.5461,308300.0
2012-10-09 13:00:00,51.98,52.16,51.98,52.12,336100.0,39.5461,39.6831,39.5461,39.6526,336100.0
2012-10-09 13:10:00,52.13,52.28,52.13,52.27,280300.0,39.6603,39.7744,39.6603,39.7668,280300.0
2012-10-09 13:20:00,52.28,52.29,52.07,52.07,208800.0,39.7744,39.782,39.6146,39.6146,208800.0
2012-10-09 13:30:00,52.08,52.1,52.0,52.04,256400.0,39.6222,39.6374,39.5613,39.5918,256400.0
2012-10-09 13:40:00,52.03,52.07,52.0,52.04,271700.0,39.5842,39.6146,39.5613,39.5918,271700.0
2012-10-09 13:50:00,52.03,52.12,51.92,52.04,330300.0,39.5842,39.6526,39.5005,39.5918,330300.0
2012-10-09 14:00:00,52.05,52.09,52.02,52.06,310900.0,39.5994,39.6298,39.5766,39.607,310900.0
2012-10-09 14:10:00,52.05,52.13,52.03,52.08,279400.0,39.5994,39.6603,39.5842,39.6222,279400.0
2012-10-09 14:20:00,52.08,52.13,52.03,52.07,231300.0,39.6222,39.6603,39.5842,39.6146,231300.0
2012-10-09 14:30:00,52.06,52.15,52.06,52.09,246600.0,39.607,39.6755,39.607,39.6298,246600.0
2012-10-09 14:40:00,52.1,52.11,52.04,52.08,229700.0,39.6374,39.645,39.5918,39.6222,229700.0
2012-10-09 14:50:00,52.09,52.15,52.08,52.12,255100.0,39.6298,39.6755,39.6222,39.6526,255100.0
2012-10-09 15:00:00,52.13,52.13,51.86,51.86,439800.0,39.6603,39.6603,39.4548,39.4548,439800.0
2012-10-09 15:10:00,51.86,51.89,51.78,51.89,409900.0,39.4548,39.4777,39.394,39.4777,409900.0
2012-10-09 15:20:00,51.89,51.91,51.62,51.65,530100.0,39.4777,39.4929,39.2722,39.2951,530100.0
2012-10-09 15:30:00,51.66,52.0,51.66,51.96,694800.0,39.3027,39.5613,39.3027,39.5309,694800.0
2012-10-09 15:40:00,51.96,52.07,51.81,51.84,778000.0,39.5309,39.6146,39.4168,39.4396,778000.0
2012-10-09 15:50:00,51.85,51.88,51.75,51.82,1181700.0,39.4472,39.4701,39.3712,39.4244,1181700.0
2012-10-10 09:30:00,51.72,51.87,51.03,51.12,501900.0,39.3483,39.4624,38.8234,38.8918,501900.0
2012-10-10 09:40:00,51.11,51.2,50.92,51.13,355400.0,38.8842,38.9527,38.7397,38.8995,355400.0
2012-10-10 09:50:00,51.13,51.13,50.85,50.94,261900.0,38.8995,38.8995,38.6864,38.7549,261900.0
2012-10-10 10:00:00,50.94,51.05,50.88,50.99,329000.0,38.7549,38.8386,38.7093,38.7929,329000.0
2012-10-10 10:10:00,50.98,51.02,50.71,50.72,494000.0,38.7853,38.8158,38.5799,38.5875,494000.0
2012-10-10 10:20:00,50.73,50.81,50.62,50.79,433200.0,38.5951,38.656,38.5115,38.6408,433200.0
2012-10-10 10:30:00,50.78,50.8,50.72,50.74,273300.0,38.6332,38.6484,38.5875,38.6027,273300.0
2012-10-10 10:40:00,50.74,50.75,50.55,50.6,388400.0,38.6027,38.6104,38.4582,38.4962,388400.0
2012-10-10 10:50:00,50.6,50.71,50.58,50.62,222900.0,38.4962,38.5799,38.481,38.5115,222900.0
2012-10-10 11:00:00,50.61,50.64,50.57,50.59,222100.0,38.5038,38.5267,38.4734,38.4886,222100.0
2012-10-10 11:10:00,50.59,50.59,50.44,50.45,372800.0,38.4886,38.4886,38.3745,38.3821,372800.0
2012-10-10 11:20:00,50.46,50.48,50.35,50.38,324500.0,38.3897,38.4049,38.306,38.3289,324500.0
2012-10-10 11:30:00,50.38,50.39,50.32,50.38,284600.0,38.3289,38.3365,38.2832,38.3289,284600.0
2012-10-10 11:40:00,50.38,50.54,50.38,50.5,262400.0,38.3289,38.4506,38.3289,38.4202,262400.0
2012-10-10 11:50:00,50.49,50.58,50.48,50.5,286400.0,38.4125,38.481,38.4049,38.4202,286400.0
2012-10-10 12:00:00,50.49,50.5,50.41,50.45,198000.0,38.4125,38.4202,38.3517,38.3821,198000.0
2012-10-10 12:10:00,50.46,50.52,50.45,50.52,153100.0,38.3897,38.4354,38.3821,38.4354,153100.0
2012-10-10 12:20:00,50.52,50.56,50.48,50.52,189100.0,38.4354,38.4658,38.4049,38.4354,189100.0
2012-10-10 12:30:00,50.52,50.52,50.4,50.48,173800.0,38.4354,38.4354,38.3441,38.4049,173800.0
2012-10-10 12:40:00,50.48,50.51,50.43,50.44,173900.0,38.4049,38.4278,38.3669,38.3745,173900.0
2012-10-10 12:50:00,50.44,50.44,50.31,50.34,127600.0,38.3745,38.3745,38.2756,38.2984,127600.0
2012-10-10 13:00:00,50.33,50.38,50.3,50.3,161700.0,38.2908,38.3289,38.268,38.268,161700.0
2012-10-10 13:10:00,50.3,50.39,50.29,50.32,136500.0,38.268,38.3365,38.2604,38.2832,136500.0
2012-10-10 13:20:00,50.32,50.39,50.32,50.36,115900.0,38.2832,38.3365,38.2832,38.3136,115900.0
2012-10-10 13:30:00,50.36,50.42,50.33,50.34,189800.0,38.3136,38.3593,38.2908,38.2984,189800.0
2012-10-10 13:40:00,50.34,50.34,50.21,50.22,374600.0,38.2984,38.2984,38.1995,38.2071,374600.0
2012-10-10 13:50:00,50.21,50.22,50.08,50.16,353500.0,38.1995,38.2071,38.1006,38.1615,353500.0
2012-10-10 14:00:00,50.18,50.28,50.16,50.23,239600.0,38.1767,38.2528,38.1615,38.2147,239600.0
2012-10-10 14:10:00,50.22,50.25,50.11,50.12,281000.0,38.2071,38.23,38.1234,38.1311,281000.0
2012-10-10 14:20:00,50.12,50.18,50.11,50.13,161300.0,38.1311,38.1767,38.1234,38.1387,161300.0
2012-10-10 14:30:00,50.13,50.2,50.12,50.15,165900.0,38.1387,38.1919,38.1311,38.1539,165900.0
2012-10-10 14:40:00,50.13,50.17,50.1,50.14,191300.0,38.1387,38.1691,38.1158,38.1463,191300.0
2012-10-10 14:50:00,50.14,50.18,50.14,50.16,123700.0,38.1463,38.1767,38.1463,38.1615,123700.0
2012-10-10 15:00:00,50.16,50.27,50.15,50.27,255100.0,38.1615,38.2452,38.1539,38.2452,255100.0
2012-10-10 15:10:00,50.26,50.32,50.25,50.28,376900.0,38.2376,38.2832,38.23,38.2528,376900.0
2012-10-10 15:20:00,50.28,50.28,50.24,50.25,319300.0,38.2528,38.2528,38.2223,38.23,319300.0
2012-10-10 15:30:00,50.24,50.35,50.21,50.34,296200.0,38.2223,38.306,38.1995,38.2984,296200.0
2012-10-10 15:40:00,50.34,50.35,50.27,50.29,374900.0,38.2984,38.306,38.2452,38.2604,374900.0
2012-10-10 15:50:00,50.28,50.29,50.2,50.21,748400.0,38.2528,38.2604,38.1919,38.1995,748400.0
2012-10-11 09:30:00,50.55,50.59,50.3,50.52,418900.0,38.4582,38.4886,38.268,38.4354,418900.0
2012-10-11 09:40:00,50.52,50.87,50.51,50.56,502700.0,38.4354,38.7017,38.4278,38.4658,502700.0
2012-10-11 09:50:00,50.56,50.69,50.55,50.64,273700.0,38.4658,38.5647,38.4582,38.5267,273700.0
2012-10-11 10:00:00,50.63,50.69,50.55,50.67,181000.0,38.5191,38.5647,38.4582,38.5495,181000.0
2012-10-11 10:10:00,50.68,50.75,50.66,50.72,142200.0,38.5571,38.6104,38.5419,38.5875,142200.0
2012-10-11 10:20:00,50.73,50.74,50.49,50.5,166600.0,38.5951,38.6027,38.4125,38.4202,166600.0
2012-10-11 10:30:00,50.5,50.57,50.44,50.52,181000.0,38.4202,38.4734,38.3745,38.4354,181000.0
2012-10-11 10:40:00,50.52,50.65,50.47,50.63,184400.0,38.4354,38.5343,38.3973,38.5191,184400.0
2012-10-11 10:50:00,50.64,50.74,50.64,50.73,159300.0,38.5267,38.6027,38.5267,38.5951,159300.0
2012-10-11 11:00:00,50.73,50.75,50.59,50.59,150500.0,38.5951,38.6104,38.4886,38.4886,150500.0
2012-10-11 11:10:00,50.6,50.62,50.5,50.51,148000.0,38.4962,38.5115,38.4202,38.4278,148000.0
2012-10-11 11:20:00,50.5,50.54,50.45,50.52,159800.0,38.4202,38.4506,38.3821,38.4354,159800.0
2012-10-11 11:30:00,50.51,50.52,50.38,50.43,131400.0,38.4278,38.4354,38.3289,38.3669,131400.0
2012-10-11 11:40:00,50.42,50.49,50.38,50.48,103200.0,38.3593,38.4125,38.3289,38.4049,103200.0
2012-10-11 11:50:00,50.48,50.48,50.39,50.43,88600.0,38.4049,38.4049,38.3365,38.3669,88600.0
2012-10-11 12:00:00,50.43,50.43,50.36,50.37,78500.0,38.3669,38.3669,38.3136,38.3213,78500.0
2012-10-11 12:10:00,50.37,50.47,50.34,50.42,142400.0,38.3213,38.3973,38.2984,38.3593,142400.0
2012-10-11 12:20:00,50.42,50.43,50.36,50.4,92500.0,38.3593,38.3669,38.3136,38.3441,92500.0
2012-10-11 12:30:00,50.41,50.53,50.41,50.51,56400.0,38.3517,38.443,38.3517,38.4278,56400.0
2012-10-11 12:40:00,50.5,50.51,50.4,50.5,48100.0,38.4202,38.4278,38.3441,38.4202,48100.0
2012-10-11 12:50:00,50.5,50.62,50.5,50.6,82800.0,38.4202,38.5115,38.4202,38.4962,82800.0
2012-10-11 13:00:00,50.59,50.65,50.56,50.63,67100.0,38.4886,38.5343,38.4658,38.5191,67100.0
2012-10-11 13:10:00,50.63,50.66,50.62,50.63,57800.0,38.5191,38.5419,38.5115,38.5191,57800.0
2012-10-11 13:20:00,50.64,50.64,50.58,50.63,57300.0,38.5267,38.5267,38.481,38.5191,57300.0
2012-10-11 13:30:00,50.63,50.63,50.57,50.61,58400.0,38.5191,38.5191,38.4734,38.5038,58400.0
2012-10-11 13:40:00,50.61,50.61,50.57,50.61,131600.0,38.5038,38.5038,38.4734,38.5038,131600.0
2012-10-11 13:50:00,50.6,50.68,50.58,50.66,111600.0,38.4962,38.5571,38.481,38.5419,111600.0
2012-10-11 14:00:00,50.65,50.73,50.65,50.7,151200.0,38.5343,38.5951,38.5343,38.5723,151200.0
2012-10-11 14:10:00,50.7,50.75,50.7,50.73,125900.0,38.5723,38.6104,38.5723,38.5951,125900.0
2012-10-11 14:20:00,50.72,50.8,50.71,50.77,186500.0,38.5875,38.6484,38.5799,38.6256,186500.0
2012-10-11 14:30:00,50.76,50.77,50.66,50.66,121500.0,38.618,38.6256,38.5419,38.5419,121500.0
2012-10-11 14:40:00,50.66,50.66,50.58,50.59,153600.0,38.5419,38.5419,38.481,38.4886,153600.0
2012-10-11 14:50:00,50.6,50.61,50.57,50.59,137400.0,38.4962,38.5038,38.4734,38.4886,137400.0
2012-10-11 15:00:00,50.59,50.67,50.58,50.64,101700.0,38.4886,38.5495,38.481,38.5267,101700.0
2012-10-11 15:10:00,50.64,50.7,50.64,50.67,123000.0,38.5267,38.5723,38.5267,38.5495,123000.0
2012-10-11 15:20:00,50.68,50.72,50.65,50.71,107100.0,38.5571,38.5875,38.5343,38.5799,107100.0
2012-10-11 15:30:00,50.71,50.72,50.67,50.67,137100.0,38.5799,38.5875,38.5495,38.5495,137100.0
2012-10-11 15:40:00,50.67,50.68,50.64,50.64,220300.0,38.5495,38.5571,38.5267,38.5267,220300.0
2012-10-11 15:50:00,50.64,50.66,50.61,50.61,390600.0,38.5267,38.5419,38.5038,38.5038,390600.0
2012-10-12 09:30:00,50.07,50.5,50.0,50.47,308300.0,38.093,38.4202,38.0398,38.3973,308300.0
2012-10-12 09:40:00,50.48,50.5,50.34,50.35,252200.0,38.4049,38.4202,38.2984,38.306,252200.0
2012-10-12 09:50:00,50.34,50.4,50.28,50.34,185400.0,38.2984,38.3441,38.2528,38.2984,185400.0
2012-10-12 10:00:00,50.35,50.37,50.23,50.34,282100.0,38.306,38.3213,38.2147,38.2984,282100.0
2012-10-12 10:10:00,50.34,50.53,50.33,50.5,536400.0,38.2984,38.443,38.2908,38.4202,536400.0
2012-10-12 10:20:00,50.49,50.62,50.45,50.58,351600.0,38.4125,38.5115,38.3821,38.481,351600.0
2012-10-12 10:30:00,50.59,50.59,50.49,50.51,150800.0,38.4886,38.4886,38.4125,38.4278,150800.0
2012-10-12 10:40:00,50.52,50.6,50.5,50.59,93300.0,38.4354,38.4962,38.4202,38.4886,93300.0
2012-10-12 10:50:00,50.59,50.7,50.59,50.68,134300.0,38.4886,38.5723,38.4886,38.5571,134300.0
2012-10-12 11:00:00,50.67,50.74,50.67,50.71,103600.0,38.5495,38.6027,38.5495,38.5799,103600.0
2012-10-12 11:10:00,50.72,50.72,50.48,50.49,192100.0,38.5875,38.5875,38.4049,38.4125,192100.0
2012-10-12 11:20:00,50.48,50.54,50.43,50.43,92400.0,38.4049,38.4506,38.3669,38.3669,92400.0
2012-10-12 11:30:00,50.42,50.42,50.31,50.31,102600.0,38.3593,38.3593,38.2756,38.2756,102600.0
2012-10-12 11:40:00,50.3,50.39,50.3,50.36,156300.0,38.268,38.3365,38.268,38.3136,156300.0
2012-10-12 11:50:00,50.36,50.39,50.32,50.39,82000.0,38.3136,38.3365,38.2832,38.3365,82000.0
2012-10-12 12:00:00,50.39,50.45,50.37,50.44,65800.0,38.3365,38.3821,38.3213,38.3745,65800.0
2012-10-12 12:10:00,50.43,50.47,50.42,50.45,43900.0,38.3669,38.3973,38.3593,38.3821,43900.0
2012-10-12 12:20:00,50.45,50.52,50.44,50.5,91700.0,38.3821,38.4354,38.3745,38.4202,91700.0
2012-10-12 12:30:00,50.5,50.55,50.48,50.53,84000.0,38.4202,38.4582,38.4049,38.443,84000.0
2012-10-12 12:40:00,50.52,50.53,50.36,50.37,122000.0,38.4354,38.443,38.3136,38.3213,122000.0
2012-10-12 12:50:00,50.37,50.4,50.35,50.39,126400.0,38.3213,38.3441,38.306,38.3365,126400.0
2012-10-12 13:00:00,50.39,50.41,50.37,50.39,67900.0,38.3365,38.3517,38.3213,38.3365,67900.0
2012-10-12 13:10:00,50.39,50.4,50.32,50.35,127600.0,38.3365,38.3441,38.2832,38.306,127600.0
2012-10-12 13:20:00,50.35,50.36,50.31,50.33,90500.0,38.306,38.3136,38.2756,38.2908,90500.0
2012-10-12 13:30:00,50.34,50.35,50.3,50.34,98900.0,38.2984,38.306,38.268,38.2984,98900.0
2012-10-12 13:40:00,50.33,50.36,50.28,50.31,89900.0,38.2908,38.3136,38.2528,38.2756,89900.0
2012-10-12 13:50:00,50.32,50.35,50.3,50.35,104900.0,38.2832,38.306,38.268,38.306,104900.0
2012-10-12 14:00:00,50.36,50.41,50.33,50.41,92100.0,38.3136,38.3517,38.2908,38.3517,92100.0
2012-10-12 14:10:00,50.4,50.46,50.4,50.45,79700.0,38.3441,38.3897,38.3441,38.3821,79700.0
2012-10-12 14:20:00,50.44,50.47,50.41,50.41,100600.0,38.3745,38.3973,38.3517,38.3517,100600.0
2012-10-12 14:30:00,50.42,50.46,50.39,50.45,112300.0,38.3593,38.3897,38.3365,38.3821,112300.0
2012-10-12 14:40:00,50.44,50.53,50.44,50.53,119100.0,38.3745,38.443,38.3745,38.443,119100.0
2012-10-12 14:50:00,50.53,50.59,50.52,50.55,111800.0,38.443,38.4886,38.4354,38.4582,111800.0
2012-10-12 15:00:00,50.55,50.56,50.51,50.54,94600.0,38.4582,38.4658,38.4278,38.4506,94600.0
2012-10-12 15:10:00,50.54,50.58,50.53,50.53,145800.0,38.4506,38.481,38.443,38.443,145800.0
2012-10-12 15:20:00,50.53,50.58,50.52,50.54,307800.0,38.443,38.481,38.4354,38.4506,307800.0
2012-10-12 15:30:00,50.54,50.55,50.43,50.45,209400.0,38.4506,38.4582,38.3669,38.3821,209400.0
2012-10-12 15:40:00,50.45,50.49,50.41,50.42,265300.0,38.3821,38.4125,38.3517,38.3593,265300.0
2012-10-12 15:50:00,50.42,50.5,50.41,50.46,492600.0,38.3593,38.4202,38.3517,38.3897,492600.0
2012-10-15 09:30:00,51.02,52.02,50.81,51.64,906300.0,38.8158,39.5766,38.656,39.2875,906300.0
2012-10-15 09:40:00,51.61,51.75,51.28,51.72,467100.0,39.2646,39.3712,39.0136,39.3483,467100.0
2012-10-15 09:50:00,51.73,52.22,51.71,52.18,619600.0,39.3559,39.7287,39.3407,39.6983,619600.0
2012-10-15 10:00:00,52.17,52.44,51.95,52.07,662100.0,39.6907,39.8961,39.5233,39.6146,662100.0
2012-10-15 10:10:00,52.07,52.24,51.99,52.22,536700.0,39.6146,39.7439,39.5537,39.7287,536700.0
2012-10-15 10:20:00,52.22,52.71,52.21,52.6,685000.0,39.7287,40.1015,39.7211,40.0178,685000.0
2012-10-15 10:30:00,52.6,52.92,52.59,52.88,528400.0,40.0178,40.2613,40.0102,40.2308,528400.0
2012-10-15 10:40:00,52.87,53.17,52.85,52.95,727000.0,40.2232,40.4515,40.208,40.2841,727000.0
2012-10-15 10:50:00,52.96,53.02,52.64,52.71,582400.0,40.2917,40.3374,40.0483,40.1015,582400.0
2012-10-15 11:00:00,52.71,52.94,52.7,52.75,422100.0,40.1015,40.2765,40.0939,40.1319,422100.0
2012-10-15 11:10:00,52.75,52.9,52.75,52.78,115500.0,40.1319,40.2461,40.1319,40.1548,115500.0
2012-10-15 11:20:00,52.79,52.82,52.45,52.52,431600.0,40.1624,40.1852,39.9037,39.957,431600.0
2012-10-15 11:30:00,52.52,52.69,52.49,52.67,232300.0,39.957,40.0863,39.9341,40.0711,232300.0
2012-10-15 11:40:00,52.67,52.77,52.62,52.69,205800.0,40.0711,40.1472,40.033,40.0863,205800.0
2012-10-15 11:50:00,52.69,52.7,52.51,52.59,268700.0,40.0863,40.0939,39.9494,40.0102,268700.0
2012-10-15 12:00:00,52.6,52.64,52.44,52.46,312100.0,40.0178,40.0483,39.8961,39.9113,312100.0
2012-10-15 12:10:00,52.46,52.51,52.42,52.47,149600.0,39.9113,39.9494,39.8809,39.9189,149600.0
2012-10-15 12:20:00,52.47,52.58,52.44,52.57,229000.0,39.9189,40.0026,39.8961,39.995,229000.0
2012-10-15 12:30:00,52.57,52.6,52.34,52.44,361700.0,39.995,40.0178,39.82,39.8961,361700.0
2012-10-15 12:40:00,52.44,52.48,52.41,52.44,115600.0,39.8961,39.9265,39.8733,39.8961,115600.0
2012-10-15 12:50:00,52.44,52.44,52.35,52.36,109700.0,39.8961,39.8961,39.8276,39.8352,109700.0
2012-10-15 13:00:00,52.35,52.5,52.35,52.48,149400.0,39.8276,39.9417,39.8276,39.9265,149400.0
2012-10-15 13:10:00,52.48,52.51,52.44,52.5,149400.0,39.9265,39.9494,39.8961,39.9417,149400.0
2012-10-15 13:20:00,52.5,52.57,52.5,52.54,164300.0,39.9417,39.995,39.9417,39.9722,164300.0
2012-10-15 13:30:00,52.55,52.56,52.38,52.39,118300.0,39.9798,39.9874,39.8505,39.8581,118300.0
2012-10-15 13:40:00,52.39,52.44,52.35,52.38,86600.0,39.8581,39.8961,39.8276,39.8505,86600.0
2012-10-15 13:50:00,52.39,52.44,52.39,52.43,70000.0,39.8581,39.8961,39.8581,39.8885,70000.0
2012-10-15 14:00:00,52.43,52.47,52.4,52.47,123500.0,39.8885,39.9189,39.8657,39.9189,123500.0
2012-10-15 14:10:00,52.46,52.54,52.45,52.53,155000.0,39.9113,39.9722,39.9037,39.9646,155000.0
2012-10-15 14:20:00,52.53,52.67,52.5,52.65,232000.0,39.9646,40.0711,39.9417,40.0559,232000.0
2012-10-15 14:30:00,52.65,52.66,52.46,52.49,210300.0,40.0559,40.0635,39.9113,39.9341,210300.0
2012-10-15 14:40:00,52.48,52.51,52.4,52.42,237800.0,39.9265,39.9494,39.8657,39.8809,237800.0
2012-10-15 14:50:00,52.42,52.51,52.41,52.5,96400.0,39.8809,39.9494,39.8733,39.9417,96400.0
2012-10-15 15:00:00,52.49,52.51,52.39,52.42,144700.0,39.9341,39.9494,39.8581,39.8809,144700.0
2012-10-15 15:10:00,52.41,52.55,52.41,52.5,172500.0,39.8733,39.9798,39.8733,39.9417,172500.0
2012-10-15 15:20:00,52.51,52.54,52.44,52.45,167900.0,39.9494,39.9722,39.8961,39.9037,167900.0
2012-10-15 15:30:00,52.46,52.47,52.37,52.44,282900.0,39.9113,39.9189,39.8428,39.8961,282900.0
2012-10-15 15:40:00,52.43,52.52,52.41,52.5,336300.0,39.8885,39.957,39.8733,39.9417,336300.0
2012-10-15 15:50:00,52.51,52.54,52.48,52.52,542900.0,39.9494,39.9722,39.9265,39.957,542900.0
2012-10-16 09:30:00,52.84,53.47,52.8,53.38,808000.0,40.2004,40.6797,40.17,40.6112,808000.0
2012-10-16 09:40:00,53.36,53.8,53.16,53.73,645200.0,40.596,40.9308,40.4439,40.8775,645200.0
2012-10-16 09:50:00,53.74,53.88,53.45,53.53,450400.0,40.8851,40.9916,40.6645,40.7254,450400.0
2012-10-16 10:00:00,53.53,53.71,53.5,53.56,426700.0,40.7254,40.8623,40.7025,40.7482,426700.0
2012-10-16 10:10:00,53.56,53.57,53.16,53.17,378600.0,40.7482,40.7558,40.4439,40.4515,378600.0
2012-10-16 10:20:00,53.16,53.3,53.16,53.28,367100.0,40.4439,40.5504,40.4439,40.5352,367100.0
2012-10-16 10:30:00,53.28,53.33,53.22,53.25,453200.0,40.5352,40.5732,40.4895,40.5123,453200.0
2012-10-16 10:40:00,53.25,53.46,53.22,53.4,383000.0,40.5123,40.6721,40.4895,40.6265,383000.0
2012-10-16 10:50:00,53.4,53.49,53.35,53.42,219100.0,40.6265,40.6949,40.5884,40.6417,219100.0
2012-10-16 11:00:00,53.42,53.43,53.3,53.32,159200.0,40.6417,40.6493,40.5504,40.5656,159200.0
2012-10-16 11:10:00,53.32,53.43,53.31,53.37,194900.0,40.5656,40.6493,40.558,40.6036,194900.0
2012-10-16 11:20:00,53.38,53.52,53.37,53.52,231100.0,40.6112,40.7178,40.6036,40.7178,231100.0
2012-10-16 11:30:00,53.53,53.67,53.53,53.61,297000.0,40.7254,40.8319,40.7254,40.7862,297000.0
2012-10-16 11:40:00,53.61,53.62,53.55,53.57,182000.0,40.7862,40.7938,40.7406,40.7558,182000.0
2012-10-16 11:50:00,53.57,53.65,53.53,53.59,182800.0,40.7558,40.8167,40.7254,40.771,182800.0
2012-10-16 12:00:00,53.58,53.58,53.49,53.55,191900.0,40.7634,40.7634,40.6949,40.7406,191900.0
2012-10-16 12:10:00,53.56,53.56,53.41,53.5,216700.0,40.7482,40.7482,40.6341,40.7025,216700.0
2012-10-16 12:20:00,53.51,53.6,53.5,53.59,198800.0,40.7102,40.7786,40.7025,40.771,198800.0
2012-10-16 12:30:00,53.6,53.6,53.5,53.55,120500.0,40.7786,40.7786,40.7025,40.7406,120500.0
2012-10-16 12:40:00,53.54,53.6,53.5,53.51,150500.0,40.733,40.7786,40.7025,40.7102,150500.0
2012-10-16 12:50:00,53.52,53.59,53.51,53.53,109800.0,40.7178,40.771,40.7102,40.7254,109800.0
2012-10-16 13:00:00,53.53,53.58,53.5,53.53,122300.0,40.7254,40.7634,40.7025,40.7254,122300.0
2012-10-16 13:10:00,53.53,53.57,53.52,53.56,178600.0,40.7254,40.7558,40.7178,40.7482,178600.0
2012-10-16 13:20:00,53.56,53.65,53.55,53.65,161900.0,40.7482,40.8167,40.7406,40.8167,161900.0
2012-10-16 13:30:00,53.65,53.76,53.64,53.7,156500.0,40.8167,40.9003,40.8091,40.8547,156500.0
2012-10-16 13:40:00,53.7,53.73,53.65,53.67,233200.0,40.8547,40.8775,40.8167,40.8319,233200.0
2012-10-16 13:50:00,53.67,53.68,53.63,53.67,155600.0,40.8319,40.8395,40.8014,40.8319,155600.0
2012-10-16 14:00:00,53.67,53.68,53.53,53.55,226400.0,40.8319,40.8395,40.7254,40.7406,226400.0
2012-10-16 14:10:00,53.55,53.55,53.51,53.53,123500.0,40.7406,40.7406,40.7102,40.7254,123500.0
2012-10-16 14:20:00,53.53,53.54,53.44,53.53,185600.0,40.7254,40.733,40.6569,40.7254,185600.0
2012-10-16 14:30:00,53.54,53.66,53.52,53.59,241500.0,40.733,40.8243,40.7178,40.771,241500.0
2012-10-16 14:40:00,53.59,53.61,53.52,53.52,116300.0,40.771,40.7862,40.7178,40.7178,116300.0
2012-10-16 14:50:00,53.52,53.59,53.5,53.59,96500.0,40.7178,40.771,40.7025,40.771,96500.0
2012-10-16 15:00:00,53.59,53.61,53.5,53.52,110300.0,40.771,40.7862,40.7025,40.7178,110300.0
2012-10-16 15:10:00,53.53,53.54,53.49,53.52,153900.0,40.7254,40.733,40.6949,40.7178,153900.0
2012-10-16 15:20:00,53.51,53.53,53.47,53.5,172200.0,40.7102,40.7254,40.6797,40.7025,172200.0
2012-10-16 15:30:00,53.5,53.57,53.47,53.54,237900.0,40.7025,40.7558,40.6797,40.733,237900.0
2012-10-16 15:40:00,53.54,53.6,53.51,53.59,297500.0,40.733,40.7786,40.7102,40.771,297500.0
2012-10-16 15:50:00,53.59,53.67,53.57,53.64,768400.0,40.771,40.8319,40.7558,40.8091,768400.0
2012-10-17 09:30:00,53.78,53.99,53.48,53.63,295800.0,40.9156,41.0753,40.6873,40.8014,295800.0
2012-10-17 09:40:00,53.64,53.74,53.5,53.57,260100.0,40.8091,40.8851,40.7025,40.7558,260100.0
2012-10-17 09:50:00,53.59,53.59,53.21,53.51,428300.0,40.771,40.771,40.4819,40.7102,428300.0
2012-10-17 10:00:00,53.5,53.5,53.3,53.34,191900.0,40.7025,40.7025,40.5504,40.5808,191900.0
2012-10-17 10:10:00,53.34,53.42,53.34,53.4,135500.0,40.5808,40.6417,40.5808,40.6265,135500.0
2012-10-17 10:20:00,53.41,53.5,53.4,53.49,127200.0,40.6341,40.7025,40.6265,40.6949,127200.0
2012-10-17 10:30:00,53.48,53.56,53.44,53.55,151900.0,40.6873,40.7482,40.6569,40.7406,151900.0
2012-10-17 10:40:00,53.55,53.63,53.54,53.57,156600.0,40.7406,40.8014,40.733,40.7558,156600.0
2012-10-17 10:50:00,53.57,53.57,53.43,53.52,257700.0,40.7558,40.7558,40.6493,40.7178,257700.0
2012-10-17 11:00:00,53.52,53.66,53.51,53.62,175400.0,40.7178,40.8243,40.7102,40.7938,175400.0
2012-10-17 11:10:00,53.62,53.67,53.6,53.67,191400.0,40.7938,40.8319,40.7786,40.8319,191400.0
2012-10-17 11:20:00,53.66,53.74,53.66,53.71,120700.0,40.8243,40.8851,40.8243,40.8623,120700.0
2012-10-17 11:30:00,53.72,53.72,53.63,53.64,207100.0,40.8699,40.8699,40.8014,40.8091,207100.0
2012-10-17 11:40:00,53.63,53.68,53.63,53.67,96900.0,40.8014,40.8395,40.8014,40.8319,96900.0
2012-10-17 11:50:00,53.68,53.74,53.67,53.7,124300.0,40.8395,40.8851,40.8319,40.8547,124300.0
2012-10-17 12:00:00,53.71,53.71,53.56,53.59,128600.0,40.8623,40.8623,40.7482,40.771,128600.0
2012-10-17 12:10:00,53.59,53.59,53.5,53.53,96100.0,40.771,40.771,40.7025,40.7254,96100.0
2012-10-17 12:20:00,53.54,53.55,53.5,53.5,70200.0,40.733,40.7406,40.7025,40.7025,70200.0
2012-10-17 12:30:00,53.49,53.61,53.48,53.6,92700.0,40.6949,40.7862,40.6873,40.7786,92700.0
2012-10-17 12:40:00,53.6,53.6,53.55,53.56,82500.0,40.7786,40.7786,40.7406,40.7482,82500.0
2012-10-17 12:50:00,53.56,53.57,53.53,53.55,59800.0,40.7482,40.7558,40.7254,40.7406,59800.0
2012-10-17 13:00:00,53.55,53.56,53.53,53.55,63600.0,40.7406,40.7482,40.7254,40.7406,63600.0
2012-10-17 13:10:00,53.55,53.56,53.52,53.52,74500.0,40.7406,40.7482,40.7178,40.7178,74500.0
2012-10-17 13:20:00,53.53,53.57,53.52,53.54,59100.0,40.7254,40.7558,40.7178,40.733,59100.0
2012-10-17 13:30:00,53.55,53.56,53.52,53.53,65700.0,40.7406,40.7482,40.7178,40.7254,65700.0
2012-10-17 13:40:00,53.52,53.54,53.46,53.48,70200.0,40.7178,40.733,40.6721,40.6873,70200.0
2012-10-17 13:50:00,53.49,53.53,53.48,53.52,51500.0,40.6949,40.7254,40.6873,40.7178,51500.0
2012-10-17 14:00:00,53.52,53.55,53.51,53.54,71500.0,40.7178,40.7406,40.7102,40.733,71500.0
2012-10-17 14:10:00,53.54,53.55,53.52,53.52,85300.0,40.733,40.7406,40.7178,40.7178,85300.0
2012-10-17 14:20:00,53.53,53.58,53.51,53.55,64700.0,40.7254,40.7634,40.7102,40.7406,64700.0
2012-10-17 14:30:00,53.55,53.67,53.55,53.67,83000.0,40.7406,40.8319,40.7406,40.8319,83000.0
2012-10-17 14:40:00,53.67,53.73,53.66,53.68,70700.0,40.8319,40.8775,40.8243,40.8395,70700.0
2012-10-17 14:50:00,53.68,53.68,53.63,53.66,83400.0,40.8395,40.8395,40.8014,40.8243,83400.0
2012-10-17 15:00:00,53.66,53.66,53.59,53.62,92500.0,40.8243,40.8243,40.771,40.7938,92500.0
2012-10-17 15:10:00,53.62,53.68,53.61,53.67,112100.0,40.7938,40.8395,40.7862,40.8319,112100.0
2012-10-17 15:20:00,53.67,53.71,53.62,53.7,109200.0,40.8319,40.8623,40.7938,40.8547,109200.0
2012-10-17 15:30:00,53.71,53.73,53.67,53.71,129200.0,40.8623,40.8775,40.8319,40.8623,129200.0
2012-10-17 15:40:00,53.7,53.74,53.66,53.67,238900.0,40.8547,40.8851,40.8243,40.8319,238900.0
2012-10-17 15:50:00,53.67,53.7,53.66,53.68,350900.0,40.8319,40.8547,40.8243,40.8395,350900.0
2012-10-18 09:30:00,53.46,53.75,53.46,53.47,255200.0,40.6721,40.8927,40.6721,40.6797,255200.0
2012-10-18 09:40:00,53.47,53.54,53.38,53.39,137900.0,40.6797,40.733,40.6112,40.6189,137900.0
2012-10-18 09:50:00,53.39,53.43,53.35,53.39,161700.0,40.6189,40.6493,40.5884,40.6189,161700.0
2012-10-18 10:00:00,53.39,53.49,53.29,53.3,265200.0,40.6189,40.6949,40.5428,40.5504,265200.0
2012-10-18 10:10:00,53.31,53.33,53.24,53.26,182600.0,40.558,40.5732,40.5047,40.52,182600.0
2012-10-18 10:20:00,53.26,53.3,53.25,53.29,177500.0,40.52,40.5504,40.5123,40.5428,177500.0
2012-10-18 10:30:00,53.28,53.29,53.24,53.26,242100.0,40.5352,40.5428,40.5047,40.52,242100.0
2012-10-18 10:40:00,53.25,53.26,53.21,53.24,166100.0,40.5123,40.52,40.4819,40.5047,166100.0
2012-10-18 10:50:00,53.24,53.25,53.21,53.23,152400.0,40.5047,40.5123,40.4819,40.4971,152400.0
2012-10-18 11:00:00,53.23,53.26,53.21,53.23,212500.0,40.4971,40.52,40.4819,40.4971,212500.0
2012-10-18 11:10:00,53.23,53.25,53.19,53.2,181400.0,40.4971,40.5123,40.4667,40.4743,181400.0
2012-10-18 11:20:00,53.2,53.21,53.1,53.12,213200.0,40.4743,40.4819,40.3982,40.4134,213200.0
2012-10-18 11:30:00,53.12,53.14,53.1,53.14,345300.0,40.4134,40.4287,40.3982,40.4287,345300.0
2012-10-18 11:40:00,53.14,53.14,53.1,53.12,220200.0,40.4287,40.4287,40.3982,40.4134,220200.0
2012-10-18 11:50:00,53.12,53.14,53.03,53.12,365200.0,40.4134,40.4287,40.345,40.4134,365200.0
2012-10-18 12:00:00,53.12,53.13,53.08,53.11,186900.0,40.4134,40.421,40.383,40.4058,186900.0
2012-10-18 12:10:00,53.12,53.2,53.12,53.19,189800.0,40.4134,40.4743,40.4134,40.4667,189800.0
2012-10-18 12:20:00,53.19,53.23,53.16,53.23,480700.0,40.4667,40.4971,40.4439,40.4971,480700.0
2012-10-18 12:30:00,53.24,53.32,53.2,53.25,239000.0,40.5047,40.5656,40.4743,40.5123,239000.0
2012-10-18 12:40:00,53.25,53.34,53.22,53.34,194500.0,40.5123,40.5808,40.4895,40.5808,194500.0
2012-10-18 12:50:00,53.34,53.44,53.31,53.43,173000.0,40.5808,40.6569,40.558,40.6493,173000.0
2012-10-18 13:00:00,53.44,53.46,53.39,53.43,105900.0,40.6569,40.6721,40.6189,40.6493,105900.0
2012-10-18 13:10:00,53.42,53.5,53.42,53.5,107200.0,40.6417,40.7025,40.6417,40.7025,107200.0
2012-10-18 13:20:00,53.5,53.52,53.46,53.5,82700.0,40.7025,40.7178,40.6721,40.7025,82700.0
2012-10-18 13:30:00,53.5,53.51,53.41,53.43,157800.0,40.7025,40.7102,40.6341,40.6493,157800.0
2012-10-18 13:40:00,53.43,53.5,53.43,53.49,55000.0,40.6493,40.7025,40.6493,40.6949,55000.0
2012-10-18 13:50:00,53.48,53.48,53.37,53.38,117200.0,40.6873,40.6873,40.6036,40.6112,117200.0
2012-10-18 14:00:00,53.38,53.56,53.37,53.52,124100.0,40.6112,40.7482,40.6036,40.7178,124100.0
2012-10-18 14:10:00,53.52,53.53,53.47,53.48,69400.0,40.7178,40.7254,40.6797,40.6873,69400.0
2012-10-18 14:20:00,53.49,53.52,53.48,53.51,57600.0,40.6949,40.7178,40.6873,40.7102,57600.0
2012-10-18 14:30:00,53.5,53.51,53.44,53.46,89100.0,40.7025,40.7102,40.6569,40.6721,89100.0
2012-10-18 14:40:00,53.46,53.49,53.42,53.45,118000.0,40.6721,40.6949,40.6417,40.6645,118000.0
2012-10-18 14:50:00,53.45,53.56,53.44,53.55,151000.0,40.6645,40.7482,40.6569,40.7406,151000.0
2012-10-18 15:00:00,53.55,53.66,53.51,53.66,121200.0,40.7406,40.8243,40.7102,40.8243,121200.0
2012-10-18 15:10:00,53.66,53.68,53.63,53.67,155500.0,40.8243,40.8395,40.8014,40.8319,155500.0
2012-10-18 15:20:00,53.68,53.78,53.67,53.78,152100.0,40.8395,40.9156,40.8319,40.9156,152100.0
2012-10-18 15:30:00,53.79,53.79,53.73,53.77,152200.0,40.9232,40.9232,40.8775,40.908,152200.0
2012-10-18 15:40:00,53.77,53.86,53.75,53.82,407600.0,40.908,40.9764,40.8927,40.946,407600.0
2012-10-18 15:50:00,53.81,53.85,53.79,53.82,479200.0,40.9384,40.9688,40.9232,40.946,479200.0
2012-10-19 09:30:00,53.88,53.88,53.42,53.42,889800.0,40.9916,40.9916,40.6417,40.6417,889800.0
2012-10-19 09:40:00,53.42,53.55,53.28,53.35,191400.0,40.6417,40.7406,40.5352,40.5884,191400.0
2012-10-19 09:50:00,53.35,53.36,53.02,53.02,283500.0,40.5884,40.596,40.3374,40.3374,283500.0
2012-10-19 10:00:00,53.02,53.21,52.93,53.2,213000.0,40.3374,40.4819,40.2689,40.4743,213000.0
2012-10-19 10:10:00,53.19,53.21,53.12,53.17,123000.0,40.4667,40.4819,40.4134,40.4515,123000.0
2012-10-19 10:20:00,53.17,53.35,53.15,53.27,141900.0,40.4515,40.5884,40.4363,40.5276,141900.0
2012-10-19 10:30:00,53.26,53.32,53.24,53.3,67400.0,40.52,40.5656,40.5047,40.5504,67400.0
2012-10-19 10:40:00,53.3,53.31,53.22,53.23,123700.0,40.5504,40.558,40.4895,40.4971,123700.0
2012-10-19 10:50:00,53.23,53.34,53.23,53.32,108800.0,40.4971,40.5808,40.4971,40.5656,108800.0
2012-10-19 11:00:00,53.32,53.33,53.19,53.19,78400.0,40.5656,40.5732,40.4667,40.4667,78400.0
2012-10-19 11:10:00,53.19,53.23,53.11,53.18,157000.0,40.4667,40.4971,40.4058,40.4591,157000.0
2012-10-19 11:20:00,53.18,53.2,53.07,53.09,97300.0,40.4591,40.4743,40.3754,40.3906,97300.0
2012-10-19 11:30:00,53.09,53.11,53.06,53.08,79700.0,40.3906,40.4058,40.3678,40.383,79700.0
2012-10-19 11:40:00,53.08,53.14,53.07,53.14,69900.0,40.383,40.4287,40.3754,40.4287,69900.0
2012-10-19 11:50:00,53.12,53.13,53.0,53.05,161100.0,40.4134,40.421,40.3221,40.3602,161100.0
2012-10-19 12:00:00,53.05,53.07,52.97,53.01,96800.0,40.3602,40.3754,40.2993,40.3298,96800.0
2012-10-19 12:10:00,53.01,53.02,52.75,52.82,167600.0,40.3298,40.3374,40.1319,40.1852,167600.0
2012-10-19 12:20:00,52.82,52.89,52.8,52.83,98100.0,40.1852,40.2385,40.17,40.1928,98100.0
2012-10-19 12:30:00,52.84,52.98,52.83,52.95,88500.0,40.2004,40.3069,40.1928,40.2841,88500.0
2012-10-19 12:40:00,52.94,52.95,52.89,52.94,62300.0,40.2765,40.2841,40.2385,40.2765,62300.0
2012-10-19 12:50:00,52.94,52.95,52.84,52.84,67800.0,40.2765,40.2841,40.2004,40.2004,67800.0
2012-10-19 13:00:00,52.84,52.87,52.76,52.86,156700.0,40.2004,40.2232,40.1396,40.2156,156700.0
2012-10-19 13:10:00,52.87,52.88,52.79,52.85,65800.0,40.2232,40.2308,40.1624,40.208,65800.0
2012-10-19 13:20:00,52.85,52.91,52.82,52.91,68300.0,40.208,40.2537,40.1852,40.2537,68300.0
2012-10-19 13:30:00,52.9,52.93,52.88,52.9,144600.0,40.2461,40.2689,40.2308,40.2461,144600.0
2012-10-19 13:40:00,52.9,52.9,52.75,52.78,122500.0,40.2461,40.2461,40.1319,40.1548,122500.0
2012-10-19 13:50:00,52.77,52.78,52.67,52.68,101200.0,40.1472,40.1548,40.0711,40.0787,101200.0
2012-10-19 14:00:00,52.68,52.75,52.67,52.74,68300.0,40.0787,40.1319,40.0711,40.1243,68300.0
2012-10-19 14:10:00,52.73,52.78,52.7,52.76,87000.0,40.1167,40.1548,40.0939,40.1396,87000.0
2012-10-19 14:20:00,52.75,52.76,52.55,52.6,137700.0,40.1319,40.1396,39.9798,40.0178,137700.0
2012-10-19 14:30:00,52.6,52.69,52.6,52.65,121200.0,40.0178,40.0863,40.0178,40.0559,121200.0
2012-10-19 14:40:00,52.66,52.67,52.59,52.67,121700.0,40.0635,40.0711,40.0102,40.0711,121700.0
2012-10-19 14:50:00,52.67,52.75,52.6,52.74,132800.0,40.0711,40.1319,40.0178,40.1243,132800.0
2012-10-19 15:00:00,52.73,52.73,52.66,52.67,147400.0,40.1167,40.1167,40.0635,40.0711,147400.0
2012-10-19 15:10:00,52.66,52.75,52.66,52.75,105800.0,40.0635,40.1319,40.0635,40.1319,105800.0
2012-10-19 15:20:00,52.75,52.9,52.75,52.84,176600.0,40.1319,40.2461,40.1319,40.2004,176600.0
2012-10-19 15:30:00,52.83,52.86,52.77,52.8,203400.0,40.1928,40.2156,40.1472,40.17,203400.0
2012-10-19 15:40:00,52.8,52.82,52.75,52.82,258500.0,40.17,40.1852,40.1319,40.1852,258500.0
2012-10-19 15:50:00,52.82,52.92,52.78,52.85,653200.0,40.1852,40.2613,40.1548,40.208,653200.0
2012-10-22 09:30:00,53.38,53.47,52.71,52.72,429500.0,40.6112,40.6797,40.1015,40.1091,429500.0
2012-10-22 09:40:00,52.75,52.88,52.53,52.65,170300.0,40.1319,40.2308,39.9646,40.0559,170300.0
2012-10-22 09:50:00,52.63,52.66,52.39,52.49,222800.0,40.0407,40.0635,39.8581,39.9341,222800.0
2012-10-22 10:00:00,52.48,52.72,52.39,52.66,290400.0,39.9265,40.1091,39.8581,40.0635,290400.0
2012-10-22 10:10:00,52.66,52.66,52.49,52.63,187600.0,40.0635,40.0635,39.9341,40.0407,187600.0
2012-10-22 10:20:00,52.63,52.79,52.61,52.75,207800.0,40.0407,40.1624,40.0254,40.1319,207800.0
2012-10-22 10:30:00,52.76,52.76,52.5,52.51,329500.0,40.1396,40.1396,39.9417,39.9494,329500.0
2012-10-22 10:40:00,52.51,52.64,52.45,52.64,143400.0,39.9494,40.0483,39.9037,40.0483,143400.0
2012-10-22 10:50:00,52.64,52.69,52.57,52.68,68000.0,40.0483,40.0863,39.995,40.0787,68000.0
2012-10-22 11:00:00,52.68,52.71,52.58,52.58,87600.0,40.0787,40.1015,40.0026,40.0026,87600.0
2012-10-22 11:10:00,52.58,52.59,52.5,52.5,94500.0,40.0026,40.0102,39.9417,39.9417,94500.0
2012-10-22 11:20:00,52.5,52.52,52.4,52.5,96000.0,39.9417,39.957,39.8657,39.9417,96000.0
2012-10-22 11:30:00,52.51,52.59,52.5,52.57,75800.0,39.9494,40.0102,39.9417,39.995,75800.0
2012-10-22 11:40:00,52.57,52.67,52.52,52.54,196500.0,39.995,40.0711,39.957,39.9722,196500.0
2012-10-22 11:50:00,52.54,52.56,52.47,52.5,117200.0,39.9722,39.9874,39.9189,39.9417,117200.0
2012-10-22 12:00:00,52.5,52.51,52.32,52.33,244900.0,39.9417,39.9494,39.8048,39.8124,244900.0
2012-10-22 12:10:00,52.32,52.35,52.18,52.23,373600.0,39.8048,39.8276,39.6983,39.7363,373600.0
2012-10-22 12:20:00,52.24,52.38,52.23,52.38,165100.0,39.7439,39.8505,39.7363,39.8505,165100.0
2012-10-22 12:30:00,52.38,52.48,52.38,52.41,151100.0,39.8505,39.9265,39.8505,39.8733,151100.0
2012-10-22 12:40:00,52.41,52.41,52.26,52.3,169200.0,39.8733,39.8733,39.7592,39.7896,169200.0
2012-10-22 12:50:00,52.29,52.43,52.29,52.34,125800.0,39.782,39.8885,39.782,39.82,125800.0
2012-10-22 13:00:00,52.34,52.39,52.31,52.39,127500.0,39.82,39.8581,39.7972,39.8581,127500.0
2012-10-22 13:10:00,52.39,52.39,52.25,52.37,159400.0,39.8581,39.8581,39.7515,39.8428,159400.0
2012-10-22 13:20:00,52.36,52.36,52.2,52.24,126300.0,39.8352,39.8352,39.7135,39.7439,126300.0
2012-10-22 13:30:00,52.25,52.28,52.2,52.26,94800.0,39.7515,39.7744,39.7135,39.7592,94800.0
2012-10-22 13:40:00,52.25,52.25,52.11,52.18,153500.0,39.7515,39.7515,39.645,39.6983,153500.0
2012-10-22 13:50:00,52.18,52.18,52.1,52.11,161600.0,39.6983,39.6983,39.6374,39.645,161600.0
2012-10-22 14:00:00,52.1,52.14,52.05,52.1,158000.0,39.6374,39.6679,39.5994,39.6374,158000.0
2012-10-22 14:10:00,52.09,52.11,52.07,52.09,162500.0,39.6298,39.645,39.6146,39.6298,162500.0
2012-10-22 14:20:00,52.09,52.1,51.97,52.07,724800.0,39.6298,39.6374,39.5385,39.6146,724800.0
2012-10-22 14:30:00,52.07,52.13,52.06,52.1,128800.0,39.6146,39.6603,39.607,39.6374,128800.0
2012-10-22 14:40:00,52.1,52.11,51.98,52.0,197300.0,39.6374,39.645,39.5461,39.5613,197300.0
2012-10-22 14:50:00,52.0,52.03,51.96,51.99,202700.0,39.5613,39.5842,39.5309,39.5537,202700.0
2012-10-22 15:00:00,51.99,52.03,51.96,52.01,223500.0,39.5537,39.5842,39.5309,39.569,223500.0
2012-10-22 15:10:00,52.01,52.07,51.93,51.99,358200.0,39.569,39.6146,39.5081,39.5537,358200.0
2012-10-22 15:20:00,51.99,52.15,51.99,52.15,256000.0,39.5537,39.6755,39.5537,39.6755,256000.0
2012-10-22 15:30:00,52.15,52.19,52.04,52.16,352300.0,39.6755,39.7059,39.5918,39.6831,352300.0
2012-10-22 15:40:00,52.16,52.18,52.11,52.13,320200.0,39.6831,39.6983,39.645,39.6603,320200.0
2012-10-22 15:50:00,52.13,52.29,52.13,52.28,609100.0,39.6603,39.782,39.6603,39.7744,609100.0
2012-10-23 09:30:00,51.87,52.04,51.2,51.59,429200.0,39.4624,39.5918,38.9527,39.2494,429200.0
2012-10-23 09:40:00,51.57,51.62,51.41,51.45,341000.0,39.2342,39.2722,39.1125,39.1429,341000.0
2012-10-23 09:50:00,51.44,51.58,51.28,51.35,303400.0,39.1353,39.2418,39.0136,39.0668,303400.0
2012-10-23 10:00:00,51.35,51.49,51.2,51.48,376300.0,39.0668,39.1733,38.9527,39.1657,376300.0
2012-10-23 10:10:00,51.48,51.49,51.05,51.18,230900.0,39.1657,39.1733,38.8386,38.9375,230900.0
2012-10-23 10:20:00,51.19,51.36,51.05,51.17,374900.0,38.9451,39.0744,38.8386,38.9299,374900.0
2012-10-23 10:30:00,51.16,51.17,50.67,50.7,476300.0,38.9223,38.9299,38.5495,38.5723,476300.0
2012-10-23 10:40:00,50.73,50.87,50.56,50.79,610200.0,38.5951,38.7017,38.4658,38.6408,610200.0
2012-10-23 10:50:00,50.79,50.88,50.78,50.8,241800.0,38.6408,38.7093,38.6332,38.6484,241800.0
2012-10-23 11:00:00,50.81,51.09,50.8,51.08,280100.0,38.656,38.869,38.6484,38.8614,280100.0
2012-10-23 11:10:00,51.08,51.25,51.06,51.24,231600.0,38.8614,38.9908,38.8462,38.9831,231600.0
2012-10-23 11:20:00,51.25,51.41,51.2,51.27,241100.0,38.9908,39.1125,38.9527,39.006,241100.0
2012-10-23 11:30:00,51.28,51.28,51.05,51.19,283600.0,39.0136,39.0136,38.8386,38.9451,283600.0
2012-10-23 11:40:00,51.18,51.26,51.01,51.07,195700.0,38.9375,38.9984,38.8082,38.8538,195700.0
2012-10-23 11:50:00,51.08,51.25,51.08,51.23,128600.0,38.8614,38.9908,38.8614,38.9755,128600.0
2012-10-23 12:00:00,51.23,51.34,51.1,51.23,109400.0,38.9755,39.0592,38.8766,38.9755,109400.0
2012-10-23 12:10:00,51.22,51.39,51.11,51.33,140200.0,38.9679,39.0973,38.8842,39.0516,140200.0
2012-10-23 12:20:00,51.35,51.36,51.28,51.29,96100.0,39.0668,39.0744,39.0136,39.0212,96100.0
2012-10-23 12:30:00,51.29,51.37,51.24,51.26,182500.0,39.0212,39.082,38.9831,38.9984,182500.0
2012-10-23 12:40:00,51.25,51.35,51.21,51.32,146300.0,38.9908,39.0668,38.9603,39.044,146300.0
2012-10-23 12:50:00,51.33,51.33,51.17,51.21,129300.0,39.0516,39.0516,38.9299,38.9603,129300.0
2012-10-23 13:00:00,51.21,51.33,51.21,51.3,175300.0,38.9603,39.0516,38.9603,39.0288,175300.0
2012-10-23 13:10:00,51.31,51.53,51.28,51.45,342200.0,39.0364,39.2038,39.0136,39.1429,342200.0
2012-10-23 13:20:00,51.45,51.57,51.37,51.43,142000.0,39.1429,39.2342,39.082,39.1277,142000.0
2012-10-23 13:30:00,51.42,51.54,51.35,51.53,184200.0,39.1201,39.2114,39.0668,39.2038,184200.0
2012-10-23 13:40:00,51.53,51.55,51.45,51.5,88000.0,39.2038,39.219,39.1429,39.181,88000.0
2012-10-23 13:50:00,51.5,51.58,51.45,51.57,126000.0,39.181,39.2418,39.1429,39.2342,126000.0
2012-10-23 14:00:00,51.57,51.71,51.57,51.67,198700.0,39.2342,39.3407,39.2342,39.3103,198700.0
2012-10-23 14:10:00,51.66,51.68,51.55,51.56,194800.0,39.3027,39.3179,39.219,39.2266,194800.0
2012-10-23 14:20:00,51.57,51.7,51.56,51.66,106700.0,39.2342,39.3331,39.2266,39.3027,106700.0
2012-10-23 14:30:00,51.67,51.74,51.64,51.7,122100.0,39.3103,39.3635,39.2875,39.3331,122100.0
2012-10-23 14:40:00,51.7,51.74,51.68,51.73,98900.0,39.3331,39.3635,39.3179,39.3559,98900.0
2012-10-23 14:50:00,51.73,51.78,51.71,51.77,141200.0,39.3559,39.394,39.3407,39.3864,141200.0
2012-10-23 15:00:00,51.77,51.83,51.73,51.74,237000.0,39.3864,39.432,39.3559,39.3635,237000.0
2012-10-23 15:10:00,51.74,51.76,51.6,51.68,378300.0,39.3635,39.3788,39.257,39.3179,378300.0
2012-10-23 15:20:00,51.68,51.7,51.6,51.65,287500.0,39.3179,39.3331,39.257,39.2951,287500.0
2012-10-23 15:30:00,51.64,51.69,51.62,51.63,294100.0,39.2875,39.3255,39.2722,39.2799,294100.0
2012-10-23 15:40:00,51.61,51.77,51.6,51.75,411700.0,39.2646,39.3864,39.257,39.3712,411700.0
2012-10-23 15:50:00,51.75,51.91,51.74,51.91,981800.0,39.3712,39.4929,39.3635,39.4929,981800.0
2012-10-24 09:30:00,49.98,51.4,49.73,50.55,1509200.0,38.0245,39.1049,37.8343,38.4582,1509200.0
2012-10-24 09:40:00,50.55,51.27,50.52,51.06,964300.0,38.4582,39.006,38.4354,38.8462,964300.0
2012-10-24 09:50:00,51.05,51.32,51.0,51.18,298500.0,38.8386,39.044,38.8006,38.9375,298500.0
2012-10-24 10:00:00,51.19,51.57,51.06,51.35,384600.0,38.9451,39.2342,38.8462,39.0668,384600.0
2012-10-24 10:10:00,51.34,51.52,51.23,51.28,355500.0,39.0592,39.1962,38.9755,39.0136,355500.0
2012-10-24 10:20:00,51.29,51.34,50.96,51.0,392900.0,39.0212,39.0592,38.7701,38.8006,392900.0
2012-10-24 10:30:00,51.0,51.11,50.57,50.8,592300.0,38.8006,38.8842,38.4734,38.6484,592300.0
2012-10-24 10:40:00,50.82,50.98,50.7,50.7,314700.0,38.6636,38.7853,38.5723,38.5723,314700.0
2012-10-24 10:50:00,50.74,50.9,50.56,50.63,347200.0,38.6027,38.7245,38.4658,38.5191,347200.0
2012-10-24 11:00:00,50.64,50.73,50.45,50.63,352800.0,38.5267,38.5951,38.3821,38.5191,352800.0
2012-10-24 11:10:00,50.62,50.66,50.48,50.5,292400.0,38.5115,38.5419,38.4049,38.4202,292400.0
2012-10-24 11:20:00,50.51,50.63,50.49,50.54,309200.0,38.4278,38.5191,38.4125,38.4506,309200.0
2012-10-24 11:30:00,50.54,50.59,50.39,50.5,403800.0,38.4506,38.4886,38.3365,38.4202,403800.0
2012-10-24 11:40:00,50.5,50.8,50.49,50.68,308400.0,38.4202,38.6484,38.4125,38.5571,308400.0
2012-10-24 11:50:00,50.67,50.73,50.49,50.51,188900.0,38.5495,38.5951,38.4125,38.4278,188900.0
2012-10-24 12:00:00,50.51,50.82,50.5,50.76,263100.0,38.4278,38.6636,38.4202,38.618,263100.0
2012-10-24 12:10:00,50.76,50.76,50.46,50.65,206700.0,38.618,38.618,38.3897,38.5343,206700.0
2012-10-24 12:20:00,50.66,50.8,50.66,50.79,149000.0,38.5419,38.6484,38.5419,38.6408,149000.0
2012-10-24 12:30:00,50.79,50.8,50.65,50.72,141100.0,38.6408,38.6484,38.5343,38.5875,141100.0
2012-10-24 12:40:00,50.72,50.95,50.71,50.93,137600.0,38.5875,38.7625,38.5799,38.7473,137600.0
2012-10-24 12:50:00,50.92,51.04,50.92,51.02,160900.0,38.7397,38.831,38.7397,38.8158,160900.0
2012-10-24 13:00:00,51.02,51.03,50.92,50.96,132600.0,38.8158,38.8234,38.7397,38.7701,132600.0
2012-10-24 13:10:00,50.97,51.05,50.94,51.05,98700.0,38.7777,38.8386,38.7549,38.8386,98700.0
2012-10-24 13:20:00,51.04,51.13,50.95,51.11,147400.0,38.831,38.8995,38.7625,38.8842,147400.0
2012-10-24 13:30:00,51.11,51.17,51.09,51.15,143900.0,38.8842,38.9299,38.869,38.9147,143900.0
2012-10-24 13:40:00,51.15,51.2,51.05,51.1,133800.0,38.9147,38.9527,38.8386,38.8766,133800.0
2012-10-24 13:50:00,51.11,51.14,51.03,51.04,107200.0,38.8842,38.9071,38.8234,38.831,107200.0
2012-10-24 14:00:00,51.04,51.21,51.04,51.21,95200.0,38.831,38.9603,38.831,38.9603,95200.0
2012-10-24 14:10:00,51.22,51.22,50.66,50.92,348800.0,38.9679,38.9679,38.5419,38.7397,348800.0
2012-10-24 14:20:00,50.92,51.0,50.6,50.66,350000.0,38.7397,38.8006,38.4962,38.5419,350000.0
2012-10-24 14:30:00,50.67,50.93,50.67,50.8,212600.0,38.5495,38.7473,38.5495,38.6484,212600.0
2012-10-24 14:40:00,50.8,50.85,50.69,50.79,211800.0,38.6484,38.6864,38.5647,38.6408,211800.0
2012-10-24 14:50:00,50.8,50.84,50.71,50.75,236600.0,38.6484,38.6788,38.5799,38.6104,236600.0
2012-10-24 15:00:00,50.75,50.78,50.6,50.69,216100.0,38.6104,38.6332,38.4962,38.5647,216100.0
2012-10-24 15:10:00,50.7,50.75,50.6,50.63,163500.0,38.5723,38.6104,38.4962,38.5191,163500.0
2012-10-24 15:20:00,50.63,50.65,50.46,50.58,277100.0,38.5191,38.5343,38.3897,38.481,277100.0
2012-10-24 15:30:00,50.58,50.63,50.53,50.53,234800.0,38.481,38.5191,38.443,38.443,234800.0
2012-10-24 15:40:00,50.54,50.6,50.52,50.52,429400.0,38.4506,38.4962,38.4354,38.4354,429400.0
2012-10-24 15:50:00,50.53,50.61,50.48,50.5,1608100.0,38.443,38.5038,38.4049,38.4202,1608100.0
2012-10-25 09:30:00,50.61,51.12,50.54,50.75,318500.0,38.5038,38.8918,38.4506,38.6104,318500.0
2012-10-25 09:40:00,50.75,51.19,50.75,51.16,199000.0,38.6104,38.9451,38.6104,38.9223,199000.0
2012-10-25 09:50:00,51.17,51.18,50.69,50.98,240500.0,38.9299,38.9375,38.5647,38.7853,240500.0
2012-10-25 10:00:00,50.99,51.0,50.81,50.92,140900.0,38.7929,38.8006,38.656,38.7397,140900.0
2012-10-25 10:10:00,50.91,51.11,50.91,51.09,132200.0,38.7321,38.8842,38.7321,38.869,132200.0
2012-10-25 10:20:00,51.09,51.11,50.8,50.81,95000.0,38.869,38.8842,38.6484,38.656,95000.0
2012-10-25 10:30:00,50.81,50.83,50.71,50.76,105900.0,38.656,38.6712,38.5799,38.618,105900.0
2012-10-25 10:40:00,50.76,50.89,50.76,50.8,91200.0,38.618,38.7169,38.618,38.6484,91200.0
2012-10-25 10:50:00,50.8,50.9,50.79,50.83,93200.0,38.6484,38.7245,38.6408,38.6712,93200.0
2012-10-25 11:00:00,50.82,50.88,50.72,50.76,99500.0,38.6636,38.7093,38.5875,38.618,99500.0
2012-10-25 11:10:00,50.76,50.78,50.72,50.73,72300.0,38.618,38.6332,38.5875,38.5951,72300.0
2012-10-25 11:20:00,50.72,50.73,50.43,50.47,138600.0,38.5875,38.5951,38.3669,38.3973,138600.0
2012-10-25 11:30:00,50.48,50.64,50.48,50.56,178800.0,38.4049,38.5267,38.4049,38.4658,178800.0
2012-10-25 11:40:00,50.55,50.73,50.55,50.67,164400.0,38.4582,38.5951,38.4582,38.5495,164400.0
2012-10-25 11:50:00,50.67,50.67,50.54,50.62,140200.0,38.5495,38.5495,38.4506,38.5115,140200.0
2012-10-25 12:00:00,50.62,50.75,50.61,50.74,74200.0,38.5115,38.6104,38.5038,38.6027,74200.0
2012-10-25 12:10:00,50.75,50.79,50.72,50.78,65500.0,38.6104,38.6408,38.5875,38.6332,65500.0
2012-10-25 12:20:00,50.78,50.81,50.67,50.69,78800.0,38.6332,38.656,38.5495,38.5647,78800.0
2012-10-25 12:30:00,50.69,50.7,50.6,50.67,85000.0,38.5647,38.5723,38.4962,38.5495,85000.0
2012-10-25 12:40:00,50.66,50.68,50.58,50.68,78200.0,38.5419,38.5571,38.481,38.5571,78200.0
2012-10-25 12:50:00,50.68,50.74,50.66,50.68,117500.0,38.5571,38.6027,38.5419,38.5571,117500.0
2012-10-25 13:00:00,50.68,50.75,50.66,50.72,109600.0,38.5571,38.6104,38.5419,38.5875,109600.0
2012-10-25 13:10:00,50.72,50.72,50.61,50.64,71700.0,38.5875,38.5875,38.5038,38.5267,71700.0
2012-10-25 13:20:00,50.64,50.81,50.63,50.8,66200.0,38.5267,38.656,38.5191,38.6484,66200.0
2012-10-25 13:30:00,50.81,50.83,50.7,50.83,96700.0,38.656,38.6712,38.5723,38.6712,96700.0
2012-10-25 13:40:00,50.83,50.83,50.78,50.78,106300.0,38.6712,38.6712,38.6332,38.6332,106300.0
2012-10-25 13:50:00,50.79,50.89,50.76,50.89,103700.0,38.6408,38.7169,38.618,38.7169,103700.0
2012-10-25 14:00:00,50.89,50.95,50.85,50.94,92100.0,38.7169,38.7625,38.6864,38.7549,92100.0
2012-10-25 14:10:00,50.94,51.01,50.9,51.01,118700.0,38.7549,38.8082,38.7245,38.8082,118700.0
2012-10-25 14:20:00,51.01,51.02,50.86,50.9,130500.0,38.8082,38.8158,38.694,38.7245,130500.0
2012-10-25 14:30:00,50.9,51.05,50.9,51.02,82100.0,38.7245,38.8386,38.7245,38.8158,82100.0
2012-10-25 14:40:00,51.01,51.09,51.01,51.05,141900.0,38.8082,38.869,38.8082,38.8386,141900.0
2012-10-25 14:50:00,51.06,51.07,51.01,51.02,75400.0,38.8462,38.8538,38.8082,38.8158,75400.0
2012-10-25 15:00:00,51.02,51.03,50.92,50.92,106800.0,38.8158,38.8234,38.7397,38.7397,106800.0
2012-10-25 15:10:00,50.93,50.99,50.89,50.97,127700.0,38.7473,38.7929,38.7169,38.7777,127700.0
2012-10-25 15:20:00,50.97,50.98,50.87,50.88,124600.0,38.7777,38.7853,38.7017,38.7093,124600.0
2012-10-25 15:30:00,50.87,50.98,50.86,50.95,193700.0,38.7017,38.7853,38.694,38.7625,193700.0
2012-10-25 15:40:00,50.96,51.05,50.95,50.97,232700.0,38.7701,38.8386,38.7625,38.7777,232700.0
2012-10-25 15:50:00,50.96,51.08,50.96,51.08,388700.0,38.7701,38.8614,38.7701,38.8614,388700.0
2012-10-26 09:30:00,50.96,51.0,50.79,50.91,105500.0,38.7701,38.8006,38.6408,38.7321,105500.0
2012-10-26 09:40:00,50.93,51.0,50.75,50.85,120000.0,38.7473,38.8006,38.6104,38.6864,120000.0
2012-10-26 09:50:00,50.84,50.84,50.65,50.65,210400.0,38.6788,38.6788,38.5343,38.5343,210400.0
2012-10-26 10:00:00,50.67,50.71,50.62,50.66,103300.0,38.5495,38.5799,38.5115,38.5419,103300.0
2012-10-26 10:10:00,50.66,50.77,50.61,50.77,139700.0,38.5419,38.6256,38.5038,38.6256,139700.0
2012-10-26 10:20:00,50.77,50.78,50.64,50.65,104600.0,38.6256,38.6332,38.5267,38.5343,104600.0
2012-10-26 10:30:00,50.64,50.64,50.53,50.63,77100.0,38.5267,38.5267,38.443,38.5191,77100.0
2012-10-26 10:40:00,50.63,50.66,50.6,50.63,126200.0,38.5191,38.5419,38.4962,38.5191,126200.0
2012-10-26 10:50:00,50.62,50.69,50.57,50.69,139300.0,38.5115,38.5647,38.4734,38.5647,139300.0
2012-10-26 11:00:00,50.68,50.78,50.66,50.75,68600.0,38.5571,38.6332,38.5419,38.6104,68600.0
2012-10-26 11:10:00,50.75,50.76,50.68,50.72,54200.0,38.6104,38.618,38.5571,38.5875,54200.0
2012-10-26 11:20:00,50.72,50.72,50.6,50.61,77500.0,38.5875,38.5875,38.4962,38.5038,77500.0
2012-10-26 11:30:00,50.6,50.67,50.51,50.52,111100.0,38.4962,38.5495,38.4278,38.4354,111100.0
2012-10-26 11:40:00,50.52,50.52,50.33,50.36,161200.0,38.4354,38.4354,38.2908,38.3136,161200.0
2012-10-26 11:50:00,50.36,50.4,50.33,50.37,106200.0,38.3136,38.3441,38.2908,38.3213,106200.0
2012-10-26 12:00:00,50.37,50.38,50.31,50.34,111200.0,38.3213,38.3289,38.2756,38.2984,111200.0
2012-10-26 12:10:00,50.35,50.37,50.32,50.33,148700.0,38.306,38.3213,38.2832,38.2908,148700.0
2012-10-26 12:20:00,50.33,50.34,50.14,50.17,304500.0,38.2908,38.2984,38.1463,38.1691,304500.0
2012-10-26 12:30:00,50.17,50.32,50.17,50.32,144500.0,38.1691,38.2832,38.1691,38.2832,144500.0
2012-10-26 12:40:00,50.31,50.39,50.29,50.31,96100.0,38.2756,38.3365,38.2604,38.2756,96100.0
2012-10-26 12:50:00,50.3,50.36,50.3,50.36,86000.0,38.268,38.3136,38.268,38.3136,86000.0
2012-10-26 13:00:00,50.36,50.36,50.31,50.34,133000.0,38.3136,38.3136,38.2756,38.2984,133000.0
2012-10-26 13:10:00,50.33,50.34,50.23,50.25,76800.0,38.2908,38.2984,38.2147,38.23,76800.0
2012-10-26 13:20:00,50.25,50.32,50.2,50.32,68900.0,38.23,38.2832,38.1919,38.2832,68900.0
2012-10-26 13:30:00,50.32,50.4,50.31,50.36,140500.0,38.2832,38.3441,38.2756,38.3136,140500.0
2012-10-26 13:40:00,50.36,50.38,50.31,50.33,75500.0,38.3136,38.3289,38.2756,38.2908,75500.0
2012-10-26 13:50:00,50.33,50.35,50.29,50.29,68500.0,38.2908,38.306,38.2604,38.2604,68500.0
2012-10-26 14:00:00,50.29,50.31,50.21,50.22,121600.0,38.2604,38.2756,38.1995,38.2071,121600.0
2012-10-26 14:10:00,50.22,50.25,50.2,50.22,101100.0,38.2071,38.23,38.1919,38.2071,101100.0
2012-10-26 14:20:00,50.22,50.26,50.2,50.23,85200.0,38.2071,38.2376,38.1919,38.2147,85200.0
2012-10-26 14:30:00,50.23,50.33,50.23,50.33,97800.0,38.2147,38.2908,38.2147,38.2908,97800.0
2012-10-26 14:40:00,50.33,50.33,50.24,50.25,141100.0,38.2908,38.2908,38.2223,38.23,141100.0
2012-10-26 14:50:00,50.25,50.3,50.23,50.28,104900.0,38.23,38.268,38.2147,38.2528,104900.0
2012-10-26 15:00:00,50.27,50.33,50.26,50.28,131900.0,38.2452,38.2908,38.2376,38.2528,131900.0
2012-10-26 15:10:00,50.29,50.39,50.28,50.33,165500.0,38.2604,38.3365,38.2528,38.2908,165500.0
2012-10-26 15:20:00,50.33,50.42,50.33,50.4,110000.0,38.2908,38.3593,38.2908,38.3441,110000.0
2012-10-26 15:30:00,50.4,50.42,50.27,50.27,206900.0,38.3441,38.3593,38.2452,38.2452,206900.0
2012-10-26 15:40:00,50.28,50.32,50.19,50.19,241700.0,38.2528,38.2832,38.1843,38.1843,241700.0
2012-10-26 15:50:00,50.18,50.29,50.13,50.23,635000.0,38.1767,38.2604,38.1387,38.2147,635000.0
2012-10-31 09:30:00,50.81,50.81,48.72,49.63,1101200.0,38.656,38.656,37.0659,37.7583,1101200.0
2012-10-31 09:40:00,49.63,50.24,48.81,49.49,409600.0,37.7583,38.2223,37.1344,37.6518,409600.0
2012-10-31 09:50:00,49.46,49.5,49.34,49.4,291500.0,37.6289,37.6594,37.5376,37.5833,291500.0
2012-10-31 10:00:00,49.39,49.4,49.21,49.27,291900.0,37.5757,37.5833,37.4387,37.4844,291900.0
2012-10-31 10:10:00,49.28,49.29,49.09,49.19,403000.0,37.492,37.4996,37.3474,37.4235,403000.0
2012-10-31 10:20:00,49.19,49.21,48.85,48.85,331100.0,37.4235,37.4387,37.1648,37.1648,331100.0
2012-10-31 10:30:00,48.85,49.0,48.13,48.75,716200.0,37.1648,37.279,36.6171,37.0888,716200.0
2012-10-31 10:40:00,48.75,48.85,48.71,48.75,342500.0,37.0888,37.1648,37.0583,37.0888,342500.0
2012-10-31 10:50:00,48.75,48.94,48.73,48.89,219600.0,37.0888,37.2333,37.0735,37.1953,219600.0
2012-10-31 11:00:00,48.89,48.89,48.42,48.45,359100.0,37.1953,37.1953,36.8377,36.8605,359100.0
2012-10-31 11:10:00,48.45,48.79,48.44,48.78,203500.0,36.8605,37.1192,36.8529,37.1116,203500.0
2012-10-31 11:20:00,48.78,48.79,48.6,48.76,209100.0,37.1116,37.1192,36.9746,37.0964,209100.0
2012-10-31 11:30:00,48.75,48.78,48.69,48.71,143100.0,37.0888,37.1116,37.0431,37.0583,143100.0
2012-10-31 11:40:00,48.72,48.73,48.59,48.6,265800.0,37.0659,37.0735,36.967,36.9746,265800.0
2012-10-31 11:50:00,48.61,48.68,48.55,48.61,242000.0,36.9823,37.0355,36.9366,36.9823,242000.0
2012-10-31 12:00:00,48.61,48.64,48.53,48.64,213400.0,36.9823,37.0051,36.9214,37.0051,213400.0
2012-10-31 12:10:00,48.64,48.73,48.55,48.7,222300.0,37.0051,37.0735,36.9366,37.0507,222300.0
2012-10-31 12:20:00,48.7,48.74,48.63,48.65,157400.0,37.0507,37.0812,36.9975,37.0127,157400.0
2012-10-31 12:30:00,48.66,48.67,48.55,48.63,147100.0,37.0203,37.0279,36.9366,36.9975,147100.0
2012-10-31 12:40:00,48.62,48.68,48.57,48.59,124100.0,36.9899,37.0355,36.9518,36.967,124100.0
2012-10-31 12:50:00,48.59,48.65,48.57,48.61,137500.0,36.967,37.0127,36.9518,36.9823,137500.0
2012-10-31 13:00:00,48.61,48.66,48.59,48.65,159400.0,36.9823,37.0203,36.967,37.0127,159400.0
2012-10-31 13:10:00,48.65,48.71,48.64,48.7,132900.0,37.0127,37.0583,37.0051,37.0507,132900.0
2012-10-31 13:20:00,48.69,48.76,48.66,48.66,129800.0,37.0431,37.0964,37.0203,37.0203,129800.0
2012-10-31 13:30:00,48.66,48.71,48.65,48.7,180000.0,37.0203,37.0583,37.0127,37.0507,180000.0
2012-10-31 13:40:00,48.71,48.75,48.67,48.74,176300.0,37.0583,37.0888,37.0279,37.0812,176300.0
2012-10-31 13:50:00,48.74,48.82,48.73,48.8,327400.0,37.0812,37.142,37.0735,37.1268,327400.0
2012-10-31 14:00:00,48.77,48.82,48.76,48.78,162700.0,37.104,37.142,37.0964,37.1116,162700.0
2012-10-31 14:10:00,48.79,48.79,48.66,48.71,134200.0,37.1192,37.1192,37.0203,37.0583,134200.0
2012-10-31 14:20:00,48.7,48.72,48.63,48.69,159600.0,37.0507,37.0659,36.9975,37.0431,159600.0
2012-10-31 14:30:00,48.69,48.72,48.62,48.66,145600.0,37.0431,37.0659,36.9899,37.0203,145600.0
2012-10-31 14:40:00,48.66,48.69,48.55,48.56,233900.0,37.0203,37.0431,36.9366,36.9442,233900.0
2012-10-31 14:50:00,48.56,48.57,48.41,48.46,243500.0,36.9442,36.9518,36.8301,36.8681,243500.0
2012-10-31 15:00:00,48.46,48.56,48.38,48.55,378400.0,36.8681,36.9442,36.8073,36.9366,378400.0
2012-10-31 15:10:00,48.55,48.79,48.54,48.71,542900.0,36.9366,37.1192,36.929,37.0583,542900.0
2012-10-31 15:20:00,48.71,48.8,48.68,48.78,291200.0,37.0583,37.1268,37.0355,37.1116,291200.0
2012-10-31 15:30:00,48.77,48.83,48.66,48.79,375500.0,37.104,37.1496,37.0203,37.1192,375500.0
2012-10-31 15:40:00,48.79,48.79,48.63,48.69,521400.0,37.1192,37.1192,36.9975,37.0431,521400.0
2012-10-31 15:50:00,48.69,48.71,48.59,48.64,749700.0,37.0431,37.0583,36.967,37.0051,749700.0
2012-11-01 09:30:00,48.89,49.34,48.16,49.34,669500.0,37.1953,37.5376,36.6399,37.5376,669500.0
2012-11-01 09:40:00,49.33,49.68,49.32,49.52,412200.0,37.53,37.7963,37.5224,37.6746,412200.0
2012-11-01 09:50:00,49.52,49.65,49.4,49.51,271100.0,37.6746,37.7735,37.5833,37.667,271100.0
2012-11-01 10:00:00,49.53,49.64,49.41,49.53,316000.0,37.6822,37.7659,37.5909,37.6822,316000.0
2012-11-01 10:10:00,49.54,49.54,49.43,49.46,169500.0,37.6898,37.6898,37.6061,37.6289,169500.0
2012-11-01 10:20:00,49.46,49.51,49.38,49.43,118100.0,37.6289,37.667,37.5681,37.6061,118100.0
2012-11-01 10:30:00,49.41,49.55,49.41,49.55,127800.0,37.5909,37.6974,37.5909,37.6974,127800.0
2012-11-01 10:40:00,49.55,49.69,49.47,49.52,184000.0,37.6974,37.8039,37.6365,37.6746,184000.0
2012-11-01 10:50:00,49.52,49.55,49.37,49.37,106500.0,37.6746,37.6974,37.5605,37.5605,106500.0
2012-11-01 11:00:00,49.37,49.47,49.35,49.37,191100.0,37.5605,37.6365,37.5452,37.5605,191100.0
2012-11-01 11:10:00,49.38,49.39,49.19,49.19,263400.0,37.5681,37.5757,37.4235,37.4235,263400.0
2012-11-01 11:20:00,49.19,49.26,49.14,49.23,106900.0,37.4235,37.4768,37.3855,37.4539,106900.0
2012-11-01 11:30:00,49.23,49.38,49.22,49.35,96900.0,37.4539,37.5681,37.4463,37.5452,96900.0
2012-11-01 11:40:00,49.35,49.48,49.34,49.48,93200.0,37.5452,37.6441,37.5376,37.6441,93200.0
2012-11-01 11:50:00,49.48,49.49,49.34,49.43,83100.0,37.6441,37.6518,37.5376,37.6061,83100.0
2012-11-01 12:00:00,49.43,49.49,49.34,49.34,94000.0,37.6061,37.6518,37.5376,37.5376,94000.0
2012-11-01 12:10:00,49.34,49.46,49.33,49.43,119300.0,37.5376,37.6289,37.53,37.6061,119300.0
2012-11-01 12:20:00,49.43,49.48,49.38,49.39,100000.0,37.6061,37.6441,37.5681,37.5757,100000.0
2012-11-01 12:30:00,49.39,49.39,49.27,49.32,147800.0,37.5757,37.5757,37.4844,37.5224,147800.0
2012-11-01 12:40:00,49.32,49.51,49.32,49.47,102700.0,37.5224,37.667,37.5224,37.6365,102700.0
2012-11-01 12:50:00,49.46,49.47,49.38,49.44,110200.0,37.6289,37.6365,37.5681,37.6137,110200.0
2012-11-01 13:00:00,49.42,49.45,49.38,49.42,79400.0,37.5985,37.6213,37.5681,37.5985,79400.0
2012-11-01 13:10:00,49.42,49.43,49.36,49.42,74000.0,37.5985,37.6061,37.5529,37.5985,74000.0
2012-11-01 13:20:00,49.42,49.45,49.3,49.4,112600.0,37.5985,37.6213,37.5072,37.5833,112600.0
2012-11-01 13:30:00,49.4,49.44,49.33,49.34,119400.0,37.5833,37.6137,37.53,37.5376,119400.0
2012-11-01 13:40:00,49.35,49.35,49.26,49.27,94900.0,37.5452,37.5452,37.4768,37.4844,94900.0
2012-11-01 13:50:00,49.26,49.28,49.2,49.2,193400.0,37.4768,37.492,37.4311,37.4311,193400.0
2012-11-01 14:00:00,49.2,49.21,49.05,49.08,142000.0,37.4311,37.4387,37.317,37.3398,142000.0
2012-11-01 14:10:00,49.08,49.25,49.08,49.15,466100.0,37.3398,37.4692,37.3398,37.3931,466100.0
2012-11-01 14:20:00,49.15,49.21,49.15,49.15,97900.0,37.3931,37.4387,37.3931,37.3931,97900.0
2012-11-01 14:30:00,49.16,49.21,49.15,49.2,123300.0,37.4007,37.4387,37.3931,37.4311,123300.0
2012-11-01 14:40:00,49.2,49.22,49.15,49.21,109200.0,37.4311,37.4463,37.3931,37.4387,109200.0
2012-11-01 14:50:00,49.21,49.24,49.17,49.23,125700.0,37.4387,37.4616,37.4083,37.4539,125700.0
2012-11-01 15:00:00,49.23,49.3,49.19,49.3,159400.0,37.4539,37.5072,37.4235,37.5072,159400.0
2012-11-01 15:10:00,49.28,49.32,49.26,49.31,121100.0,37.492,37.5224,37.4768,37.5148,121100.0
2012-11-01 15:20:00,49.3,49.3,49.13,49.26,152500.0,37.5072,37.5072,37.3779,37.4768,152500.0
2012-11-01 15:30:00,49.25,49.27,49.16,49.18,205000.0,37.4692,37.4844,37.4007,37.4159,205000.0
2012-11-01 15:40:00,49.18,49.25,49.17,49.23,306700.0,37.4159,37.4692,37.4083,37.4539,306700.0
2012-11-01 15:50:00,49.24,49.26,49.09,49.1,910600.0,37.4616,37.4768,37.3474,37.355,910600.0
2012-11-02 09:30:00,49.39,49.48,49.24,49.34,242800.0,37.5757,37.6441,37.4616,37.5376,242800.0
2012-11-02 09:40:00,49.35,49.35,49.17,49.21,155900.0,37.5452,37.5452,37.4083,37.4387,155900.0
2012-11-02 09:50:00,49.22,49.27,49.19,49.23,83600.0,37.4463,37.4844,37.4235,37.4539,83600.0
2012-11-02 10:00:00,49.24,49.25,49.21,49.24,329400.0,37.4616,37.4692,37.4387,37.4616,329400.0
2012-11-02 10:10:00,49.23,49.25,49.09,49.13,145400.0,37.4539,37.4692,37.3474,37.3779,145400.0
2012-11-02 10:20:00,49.12,49.21,48.99,49.15,141800.0,37.3703,37.4387,37.2714,37.3931,141800.0
2012-11-02 10:30:00,49.16,49.21,49.15,49.18,95600.0,37.4007,37.4387,37.3931,37.4159,95600.0
2012-11-02 10:40:00,49.17,49.18,49.05,49.11,87100.0,37.4083,37.4159,37.317,37.3627,87100.0
2012-11-02 10:50:00,49.14,49.21,49.1,49.12,99100.0,37.3855,37.4387,37.355,37.3703,99100.0
2012-11-02 11:00:00,49.11,49.14,49.03,49.07,75800.0,37.3627,37.3855,37.3018,37.3322,75800.0
2012-11-02 11:10:00,49.08,49.08,49.0,49.0,72000.0,37.3398,37.3398,37.279,37.279,72000.0
2012-11-02 11:20:00,49.0,49.01,48.93,48.95,163700.0,37.279,37.2866,37.2257,37.2409,163700.0
2012-11-02 11:30:00,48.95,48.96,48.86,48.96,197600.0,37.2409,37.2485,37.1725,37.2485,197600.0
2012-11-02 11:40:00,48.95,48.97,48.82,48.85,178900.0,37.2409,37.2561,37.142,37.1648,178900.0
2012-11-02 11:50:00,48.85,49.02,48.85,49.02,166900.0,37.1648,37.2942,37.1648,37.2942,166900.0
2012-11-02 12:00:00,49.02,49.08,48.94,48.97,100000.0,37.2942,37.3398,37.2333,37.2561,100000.0
2012-11-02 12:10:00,48.96,49.04,48.95,49.04,134200.0,37.2485,37.3094,37.2409,37.3094,134200.0
2012-11-02 12:20:00,49.05,49.12,49.02,49.07,79200.0,37.317,37.3703,37.2942,37.3322,79200.0
2012-11-02 12:30:00,49.07,49.1,48.99,49.1,109800.0,37.3322,37.355,37.2714,37.355,109800.0
2012-11-02 12:40:00,49.1,49.19,49.08,49.15,111600.0,37.355,37.4235,37.3398,37.3931,111600.0
2012-11-02 12:50:00,49.15,49.18,49.01,49.02,94700.0,37.3931,37.4159,37.2866,37.2942,94700.0
2012-11-02 13:00:00,49.03,49.11,49.02,49.11,47200.0,37.3018,37.3627,37.2942,37.3627,47200.0
2012-11-02 13:10:00,49.11,49.13,49.09,49.12,69400.0,37.3627,37.3779,37.3474,37.3703,69400.0
2012-11-02 13:20:00,49.12,49.14,49.09,49.13,63100.0,37.3703,37.3855,37.3474,37.3779,63100.0
2012-11-02 13:30:00,49.12,49.12,49.04,49.08,92000.0,37.3703,37.3703,37.3094,37.3398,92000.0
2012-11-02 13:40:00,49.07,49.1,49.05,49.05,78400.0,37.3322,37.355,37.317,37.317,78400.0
2012-11-02 13:50:00,49.05,49.05,48.85,48.9,232700.0,37.317,37.317,37.1648,37.2029,232700.0
2012-11-02 14:00:00,48.89,48.9,48.79,48.8,141900.0,37.1953,37.2029,37.1192,37.1268,141900.0
2012-11-02 14:10:00,48.8,48.83,48.78,48.79,130900.0,37.1268,37.1496,37.1116,37.1192,130900.0
2012-11-02 14:20:00,48.79,48.84,48.77,48.84,180100.0,37.1192,37.1572,37.104,37.1572,180100.0
2012-11-02 14:30:00,48.84,48.86,48.74,48.75,118500.0,37.1572,37.1725,37.0812,37.0888,118500.0
2012-11-02 14:40:00,48.75,48.76,48.66,48.76,186300.0,37.0888,37.0964,37.0203,37.0964,186300.0
2012-11-02 14:50:00,48.76,48.77,48.71,48.72,117500.0,37.0964,37.104,37.0583,37.0659,117500.0
2012-11-02 15:00:00,48.72,48.82,48.72,48.79,198300.0,37.0659,37.142,37.0659,37.1192,198300.0
2012-11-02 15:10:00,48.78,48.83,48.76,48.8,159300.0,37.1116,37.1496,37.0964,37.1268,159300.0
2012-11-02 15:20:00,48.8,48.82,48.72,48.73,207100.0,37.1268,37.142,37.0659,37.0735,207100.0
2012-11-02 15:30:00,48.72,48.73,48.57,48.66,325800.0,37.0659,37.0735,36.9518,37.0203,325800.0
2012-11-02 15:40:00,48.67,48.76,48.55,48.64,347200.0,37.0279,37.0964,36.9366,37.0051,347200.0
2012-11-02 15:50:00,48.63,48.68,48.55,48.57,687600.0,36.9975,37.0355,36.9366,36.9518,687600.0
2012-11-05 09:30:00,48.37,48.65,48.31,48.44,208100.0,36.7997,37.0127,36.754,36.8529,208100.0
2012-11-05 09:40:00,48.46,48.62,48.39,48.58,227000.0,36.8681,36.9899,36.8149,36.9594,227000.0
2012-11-05 09:50:00,48.58,48.71,48.57,48.62,174200.0,36.9594,37.0583,36.9518,36.9899,174200.0
2012-11-05 10:00:00,48.61,48.68,48.54,48.66,135600.0,36.9823,37.0355,36.929,37.0203,135600.0
2012-11-05 10:10:00,48.65,48.72,48.59,48.67,130800.0,37.0127,37.0659,36.967,37.0279,130800.0
2012-11-05 10:20:00,48.67,48.72,48.6,48.63,95600.0,37.0279,37.0659,36.9746,36.9975,95600.0
2012-11-05 10:30:00,48.64,48.75,48.63,48.71,158000.0,37.0051,37.0888,36.9975,37.0583,158000.0
2012-11-05 10:40:00,48.72,48.82,48.71,48.8,121000.0,37.0659,37.142,37.0583,37.1268,121000.0
2012-11-05 10:50:00,48.8,48.86,48.76,48.82,182200.0,37.1268,37.1725,37.0964,37.142,182200.0
2012-11-05 11:00:00,48.82,48.9,48.81,48.88,105600.0,37.142,37.2029,37.1344,37.1877,105600.0
2012-11-05 11:10:00,48.88,48.89,48.79,48.84,95400.0,37.1877,37.1953,37.1192,37.1572,95400.0
2012-11-05 11:20:00,48.83,48.85,48.77,48.83,61300.0,37.1496,37.1648,37.104,37.1496,61300.0
2012-11-05 11:30:00,48.83,48.83,48.78,48.8,69600.0,37.1496,37.1496,37.1116,37.1268,69600.0
2012-11-05 11:40:00,48.8,48.82,48.78,48.8,62900.0,37.1268,37.142,37.1116,37.1268,62900.0
2012-11-05 11:50:00,48.8,48.82,48.78,48.78,84400.0,37.1268,37.142,37.1116,37.1116,84400.0
2012-11-05 12:00:00,48.79,48.82,48.75,48.82,57700.0,37.1192,37.142,37.0888,37.142,57700.0
2012-11-05 12:10:00,48.82,48.82,48.78,48.8,58000.0,37.142,37.142,37.1116,37.1268,58000.0
2012-11-05 12:20:00,48.79,48.82,48.75,48.79,104800.0,37.1192,37.142,37.0888,37.1192,104800.0
2012-11-05 12:30:00,48.78,48.8,48.75,48.75,65000.0,37.1116,37.1268,37.0888,37.0888,65000.0
2012-11-05 12:40:00,48.76,48.76,48.67,48.71,64600.0,37.0964,37.0964,37.0279,37.0583,64600.0
2012-11-05 12:50:00,48.7,48.72,48.65,48.66,48300.0,37.0507,37.0659,37.0127,37.0203,48300.0
2012-11-05 13:00:00,48.66,48.7,48.65,48.7,65000.0,37.0203,37.0507,37.0127,37.0507,65000.0
2012-11-05 13:10:00,48.7,48.79,48.69,48.78,59100.0,37.0507,37.1192,37.0431,37.1116,59100.0
2012-11-05 13:20:00,48.78,48.78,48.74,48.75,41700.0,37.1116,37.1116,37.0812,37.0888,41700.0
2012-11-05 13:30:00,48.75,48.81,48.75,48.79,59100.0,37.0888,37.1344,37.0888,37.1192,59100.0
2012-11-05 13:40:00,48.8,48.81,48.73,48.77,59400.0,37.1268,37.1344,37.0735,37.104,59400.0
2012-11-05 13:50:00,48.76,48.78,48.74,48.76,67000.0,37.0964,37.1116,37.0812,37.0964,67000.0
2012-11-05 14:00:00,48.77,48.81,48.76,48.78,75300.0,37.104,37.1344,37.0964,37.1116,75300.0
2012-11-05 14:10:00,48.79,48.79,48.71,48.72,80100.0,37.1192,37.1192,37.0583,37.0659,80100.0
2012-11-05 14:20:00,48.72,48.75,48.68,48.73,64700.0,37.0659,37.0888,37.0355,37.0735,64700.0
2012-11-05 14:30:00,48.73,48.75,48.69,48.69,76100.0,37.0735,37.0888,37.0431,37.0431,76100.0
2012-11-05 14:40:00,48.69,48.76,48.69,48.73,93900.0,37.0431,37.0964,37.0431,37.0735,93900.0
2012-11-05 14:50:00,48.72,48.78,48.72,48.76,105200.0,37.0659,37.1116,37.0659,37.0964,105200.0
2012-11-05 15:00:00,48.76,48.85,48.75,48.83,137400.0,37.0964,37.1648,37.0888,37.1496,137400.0
2012-11-05 15:10:00,48.83,48.83,48.74,48.76,75900.0,37.1496,37.1496,37.0812,37.0964,75900.0
2012-11-05 15:20:00,48.75,48.78,48.72,48.73,92800.0,37.0888,37.1116,37.0659,37.0735,92800.0
2012-11-05 15:30:00,48.73,48.77,48.72,48.76,104000.0,37.0735,37.104,37.0659,37.0964,104000.0
2012-11-05 15:40:00,48.76,48.9,48.76,48.84,155700.0,37.0964,37.2029,37.0964,37.1572,155700.0
2012-11-05 15:50:00,48.84,48.89,48.75,48.76,240300.0,37.1572,37.1953,37.0888,37.0964,240300.0
2012-11-06 09:30:00,48.8,49.06,48.8,48.99,232300.0,37.1268,37.3246,37.1268,37.2714,232300.0
2012-11-06 09:40:00,48.99,49.01,48.8,48.81,144600.0,37.2714,37.2866,37.1268,37.1344,144600.0
2012-11-06 09:50:00,48.81,48.83,48.67,48.69,181400.0,37.1344,37.1496,37.0279,37.0431,181400.0
2012-11-06 10:00:00,48.69,48.73,48.65,48.73,144600.0,37.0431,37.0735,37.0127,37.0735,144600.0
2012-11-06 10:10:00,48.72,48.73,48.65,48.71,88900.0,37.0659,37.0735,37.0127,37.0583,88900.0
2012-11-06 10:20:00,48.7,48.77,48.67,48.7,98800.0,37.0507,37.104,37.0279,37.0507,98800.0
2012-11-06 10:30:00,48.7,48.7,48.58,48.59,137700.0,37.0507,37.0507,36.9594,36.967,137700.0
2012-11-06 10:40:00,48.59,48.8,48.59,48.76,124300.0,36.967,37.1268,36.967,37.0964,124300.0
2012-11-06 10:50:00,48.76,48.83,48.75,48.81,118400.0,37.0964,37.1496,37.0888,37.1344,118400.0
2012-11-06 11:00:00,48.8,48.84,48.73,48.74,104400.0,37.1268,37.1572,37.0735,37.0812,104400.0
2012-11-06 11:10:00,48.74,48.85,48.73,48.83,83400.0,37.0812,37.1648,37.0735,37.1496,83400.0
2012-11-06 11:20:00,48.83,48.83,48.75,48.8,118300.0,37.1496,37.1496,37.0888,37.1268,118300.0
2012-11-06 11:30:00,48.8,48.97,48.8,48.95,209100.0,37.1268,37.2561,37.1268,37.2409,209100.0
2012-11-06 11:40:00,48.94,49.09,48.94,49.01,259700.0,37.2333,37.3474,37.2333,37.2866,259700.0
2012-11-06 11:50:00,49.01,49.05,49.01,49.02,159900.0,37.2866,37.317,37.2866,37.2942,159900.0
2012-11-06 12:00:00,49.03,49.13,49.02,49.06,117400.0,37.3018,37.3779,37.2942,37.3246,117400.0
2012-11-06 12:10:00,49.06,49.1,49.05,49.05,77700.0,37.3246,37.355,37.317,37.317,77700.0
2012-11-06 12:20:00,49.05,49.08,48.99,49.03,95900.0,37.317,37.3398,37.2714,37.3018,95900.0
2012-11-06 12:30:00,49.02,49.03,48.95,48.99,130800.0,37.2942,37.3018,37.2409,37.2714,130800.0
2012-11-06 12:40:00,48.99,49.02,48.92,48.92,100800.0,37.2714,37.2942,37.2181,37.2181,100800.0
2012-11-06 12:50:00,48.93,48.99,48.93,48.99,49100.0,37.2257,37.2714,37.2257,37.2714,49100.0
2012-11-06 13:00:00,48.97,49.02,48.93,49.02,62300.0,37.2561,37.2942,37.2257,37.2942,62300.0
2012-11-06 13:10:00,49.02,49.04,48.96,49.0,73700.0,37.2942,37.3094,37.2485,37.279,73700.0
2012-11-06 13:20:00,49.01,49.07,48.96,49.03,244300.0,37.2866,37.3322,37.2485,37.3018,244300.0
2012-11-06 13:30:00,49.03,49.05,49.01,49.02,94500.0,37.3018,37.317,37.2866,37.2942,94500.0
2012-11-06 13:40:00,49.01,49.08,49.01,49.07,153300.0,37.2866,37.3398,37.2866,37.3322,153300.0
2012-11-06 13:50:00,49.08,49.09,48.96,48.96,82000.0,37.3398,37.3474,37.2485,37.2485,82000.0
2012-11-06 14:00:00,48.96,49.02,48.93,48.94,194900.0,37.2485,37.2942,37.2257,37.2333,194900.0
2012-11-06 14:10:00,48.94,48.94,48.9,48.91,63700.0,37.2333,37.2333,37.2029,37.2105,63700.0
2012-11-06 14:20:00,48.92,48.93,48.9,48.92,47400.0,37.2181,37.2257,37.2029,37.2181,47400.0
2012-11-06 14:30:00,48.92,49.0,48.92,48.98,79000.0,37.2181,37.279,37.2181,37.2637,79000.0
2012-11-06 14:40:00,48.99,49.0,48.91,48.92,83900.0,37.2714,37.279,37.2105,37.2181,83900.0
2012-11-06 14:50:00,48.91,48.92,48.8,48.84,114800.0,37.2105,37.2181,37.1268,37.1572,114800.0
2012-11-06 15:00:00,48.84,48.88,48.8,48.8,149500.0,37.1572,37.1877,37.1268,37.1268,149500.0
2012-11-06 15:10:00,48.81,48.86,48.77,48.85,93100.0,37.1344,37.1725,37.104,37.1648,93100.0
2012-11-06 15:20:00,48.86,48.89,48.78,48.82,170500.0,37.1725,37.1953,37.1116,37.142,170500.0
2012-11-06 15:30:00,48.82,48.83,48.75,48.81,165600.0,37.142,37.1496,37.0888,37.1344,165600.0
2012-11-06 15:40:00,48.8,48.83,48.75,48.79,187300.0,37.1268,37.1496,37.0888,37.1192,187300.0
2012-11-06 15:50:00,48.8,48.8,48.73,48.77,408500.0,37.1268,37.1268,37.0735,37.104,408500.0
2012-11-07 09:30:00,48.51,49.01,48.43,48.65,523300.0,36.9062,37.2866,36.8453,37.0127,523300.0
2012-11-07 09:40:00,48.63,48.81,48.56,48.71,385800.0,36.9975,37.1344,36.9442,37.0583,385800.0
2012-11-07 09:50:00,48.72,48.72,48.49,48.58,350900.0,37.0659,37.0659,36.891,36.9594,350900.0
2012-11-07 10:00:00,48.57,48.57,48.32,48.39,182200.0,36.9518,36.9518,36.7616,36.8149,182200.0
2012-11-07 10:10:00,48.39,48.43,48.2,48.21,167500.0,36.8149,36.8453,36.6703,36.6779,167500.0
2012-11-07 10:20:00,48.21,48.29,48.11,48.27,260900.0,36.6779,36.7388,36.6019,36.7236,260900.0
2012-11-07 10:30:00,48.27,48.34,48.04,48.12,433900.0,36.7236,36.7768,36.5486,36.6095,433900.0
2012-11-07 10:40:00,48.12,48.17,47.88,47.92,355000.0,36.6095,36.6475,36.4269,36.4573,355000.0
2012-11-07 10:50:00,47.92,48.09,47.82,47.84,243100.0,36.4573,36.5866,36.3812,36.3964,243100.0
2012-11-07 11:00:00,47.84,48.09,47.84,47.99,308400.0,36.3964,36.5866,36.3964,36.5106,308400.0
2012-11-07 11:10:00,48.0,48.01,47.91,47.93,251200.0,36.5182,36.5258,36.4497,36.4649,251200.0
2012-11-07 11:20:00,47.92,47.99,47.74,47.76,226100.0,36.4573,36.5106,36.3204,36.3356,226100.0
2012-11-07 11:30:00,47.77,47.84,47.54,47.63,347700.0,36.3432,36.3964,36.1682,36.2367,347700.0
2012-11-07 11:40:00,47.63,47.75,47.58,47.74,329900.0,36.2367,36.328,36.1986,36.3204,329900.0
2012-11-07 11:50:00,47.75,47.95,47.73,47.88,202200.0,36.328,36.4801,36.3128,36.4269,202200.0
2012-11-07 12:00:00,47.88,48.14,47.88,48.12,288600.0,36.4269,36.6247,36.4269,36.6095,288600.0
2012-11-07 12:10:00,48.13,48.15,48.07,48.09,136000.0,36.6171,36.6323,36.5714,36.5866,136000.0
2012-11-07 12:20:00,48.09,48.15,48.07,48.1,226400.0,36.5866,36.6323,36.5714,36.5942,226400.0
2012-11-07 12:30:00,48.09,48.21,48.07,48.21,164100.0,36.5866,36.6779,36.5714,36.6779,164100.0
2012-11-07 12:40:00,48.21,48.27,48.17,48.23,144900.0,36.6779,36.7236,36.6475,36.6932,144900.0
2012-11-07 12:50:00,48.24,48.25,48.2,48.22,72700.0,36.7008,36.7084,36.6703,36.6855,72700.0
2012-11-07 13:00:00,48.22,48.41,48.2,48.38,181500.0,36.6855,36.8301,36.6703,36.8073,181500.0
2012-11-07 13:10:00,48.38,48.4,48.19,48.19,105500.0,36.8073,36.8225,36.6627,36.6627,105500.0
2012-11-07 13:20:00,48.18,48.32,48.18,48.3,71800.0,36.6551,36.7616,36.6551,36.7464,71800.0
2012-11-07 13:30:00,48.3,48.44,48.29,48.43,88400.0,36.7464,36.8529,36.7388,36.8453,88400.0
2012-11-07 13:40:00,48.42,48.43,48.37,48.41,93300.0,36.8377,36.8453,36.7997,36.8301,93300.0
2012-11-07 13:50:00,48.41,48.44,48.3,48.3,127500.0,36.8301,36.8529,36.7464,36.7464,127500.0
2012-11-07 14:00:00,48.3,48.42,48.29,48.42,96100.0,36.7464,36.8377,36.7388,36.8377,96100.0
2012-11-07 14:10:00,48.42,48.43,48.3,48.31,69400.0,36.8377,36.8453,36.7464,36.754,69400.0
2012-11-07 14:20:00,48.3,48.43,48.3,48.41,100100.0,36.7464,36.8453,36.7464,36.8301,100100.0
2012-11-07 14:30:00,48.43,48.43,48.22,48.23,133500.0,36.8453,36.8453,36.6855,36.6932,133500.0
2012-11-07 14:40:00,48.22,48.31,48.22,48.27,117000.0,36.6855,36.754,36.6855,36.7236,117000.0
2012-11-07 14:50:00,48.27,48.34,48.23,48.33,147500.0,36.7236,36.7768,36.6932,36.7692,147500.0
2012-11-07 15:00:00,48.35,48.36,48.27,48.34,149600.0,36.7844,36.7921,36.7236,36.7768,149600.0
2012-11-07 15:10:00,48.33,48.36,48.27,48.32,191800.0,36.7692,36.7921,36.7236,36.7616,191800.0
2012-11-07 15:20:00,48.32,48.41,48.31,48.39,223200.0,36.7616,36.8301,36.754,36.8149,223200.0
2012-11-07 15:30:00,48.4,48.41,48.32,48.34,196300.0,36.8225,36.8301,36.7616,36.7768,196300.0
2012-11-07 15:40:00,48.34,48.45,48.25,48.27,234200.0,36.7768,36.8605,36.7084,36.7236,234200.0
2012-11-07 15:50:00,48.28,48.41,48.17,48.17,486500.0,36.7312,36.8301,36.6475,36.6475,486500.0
2012-11-08 09:30:00,48.12,48.22,47.93,48.19,258600.0,36.6095,36.6855,36.4649,36.6627,258600.0
2012-11-08 09:40:00,48.2,48.22,48.01,48.09,189900.0,36.6703,36.6855,36.5258,36.5866,189900.0
2012-11-08 09:50:00,48.1,48.13,47.86,47.88,207500.0,36.5942,36.6171,36.4117,36.4269,207500.0
2012-11-08 10:00:00,47.89,48.07,47.89,47.9,191900.0,36.4345,36.5714,36.4345,36.4421,191900.0
2012-11-08 10:10:00,47.89,48.03,47.89,47.97,122500.0,36.4345,36.541,36.4345,36.4953,122500.0
2012-11-08 10:20:00,47.95,48.01,47.74,47.76,457400.0,36.4801,36.5258,36.3204,36.3356,457400.0
2012-11-08 10:30:00,47.76,47.84,47.65,47.84,199800.0,36.3356,36.3964,36.2519,36.3964,199800.0
2012-11-08 10:40:00,47.83,47.83,47.62,47.66,240700.0,36.3888,36.3888,36.2291,36.2595,240700.0
2012-11-08 10:50:00,47.66,47.7,47.55,47.64,200700.0,36.2595,36.2899,36.1758,36.2443,200700.0
2012-11-08 11:00:00,47.64,47.69,47.52,47.63,185400.0,36.2443,36.2823,36.153,36.2367,185400.0
2012-11-08 11:10:00,47.62,47.62,47.45,47.45,215000.0,36.2291,36.2291,36.0997,36.0997,215000.0
2012-11-08 11:20:00,47.45,47.61,47.45,47.61,185100.0,36.0997,36.2215,36.0997,36.2215,185100.0
2012-11-08 11:30:00,47.61,47.62,47.5,47.55,150700.0,36.2215,36.2291,36.1378,36.1758,150700.0
2012-11-08 11:40:00,47.56,47.72,47.45,47.71,190100.0,36.1834,36.3051,36.0997,36.2975,190100.0
2012-11-08 11:50:00,47.7,47.76,47.7,47.71,140000.0,36.2899,36.3356,36.2899,36.2975,140000.0
2012-11-08 12:00:00,47.73,47.75,47.66,47.68,94300.0,36.3128,36.328,36.2595,36.2747,94300.0
2012-11-08 12:10:00,47.69,47.74,47.64,47.7,106600.0,36.2823,36.3204,36.2443,36.2899,106600.0
2012-11-08 12:20:00,47.7,47.76,47.67,47.74,77500.0,36.2899,36.3356,36.2671,36.3204,77500.0
2012-11-08 12:30:00,47.74,47.76,47.63,47.7,85700.0,36.3204,36.3356,36.2367,36.2899,85700.0
2012-11-08 12:40:00,47.7,47.76,47.67,47.73,85300.0,36.2899,36.3356,36.2671,36.3128,85300.0
2012-11-08 12:50:00,47.73,47.81,47.67,47.78,92400.0,36.3128,36.3736,36.2671,36.3508,92400.0
2012-11-08 13:00:00,47.79,47.8,47.73,47.75,77600.0,36.3584,36.366,36.3128,36.328,77600.0
2012-11-08 13:10:00,47.75,47.76,47.67,47.67,133300.0,36.328,36.3356,36.2671,36.2671,133300.0
2012-11-08 13:20:00,47.67,47.68,47.48,47.54,118100.0,36.2671,36.2747,36.1226,36.1682,118100.0
2012-11-08 13:30:00,47.53,47.61,47.49,47.57,84800.0,36.1606,36.2215,36.1302,36.191,84800.0
2012-11-08 13:40:00,47.57,47.63,47.5,47.55,106400.0,36.191,36.2367,36.1378,36.1758,106400.0
2012-11-08 13:50:00,47.54,47.71,47.54,47.71,100600.0,36.1682,36.2975,36.1682,36.2975,100600.0
2012-11-08 14:00:00,47.71,47.72,47.61,47.72,110400.0,36.2975,36.3051,36.2215,36.3051,110400.0
2012-11-08 14:10:00,47.72,47.84,47.7,47.72,116400.0,36.3051,36.3964,36.2899,36.3051,116400.0
2012-11-08 14:20:00,47.71,47.73,47.65,47.73,84000.0,36.2975,36.3128,36.2519,36.3128,84000.0
2012-11-08 14:30:00,47.73,47.78,47.73,47.76,76000.0,36.3128,36.3508,36.3128,36.3356,76000.0
2012-11-08 14:40:00,47.75,47.85,47.73,47.85,127300.0,36.328,36.404,36.3128,36.404,127300.0
2012-11-08 14:50:00,47.85,47.87,47.82,47.84,173400.0,36.404,36.4193,36.3812,36.3964,173400.0
2012-11-08 15:00:00,47.83,47.84,47.7,47.74,150000.0,36.3888,36.3964,36.2899,36.3204,150000.0
2012-11-08 15:10:00,47.73,47.78,47.72,47.76,125300.0,36.3128,36.3508,36.3051,36.3356,125300.0
2012-11-08 15:20:00,47.76,47.79,47.7,47.72,98800.0,36.3356,36.3584,36.2899,36.3051,98800.0
2012-11-08 15:30:00,47.73,47.75,47.67,47.74,203500.0,36.3128,36.328,36.2671,36.3204,203500.0
2012-11-08 15:40:00,47.74,47.75,47.62,47.65,268500.0,36.3204,36.328,36.2291,36.2519,268500.0
2012-11-08 15:50:00,47.65,47.68,47.46,47.47,442500.0,36.2519,36.2747,36.1073,36.1149,442500.0
2012-11-09 09:30:00,47.14,47.67,47.14,47.67,257600.0,35.8639,36.2671,35.8639,36.2671,257600.0
2012-11-09 09:40:00,47.68,47.7,47.33,47.48,212200.0,36.2747,36.2899,36.0084,36.1226,212200.0
2012-11-09 09:50:00,47.48,47.6,47.45,47.45,278800.0,36.1226,36.2139,36.0997,36.0997,278800.0
2012-11-09 10:00:00,47.47,47.76,47.44,47.6,202300.0,36.1149,36.3356,36.0921,36.2139,202300.0
2012-11-09 10:10:00,47.59,47.74,47.53,47.6,201700.0,36.2062,36.3204,36.1606,36.2139,201700.0
2012-11-09 10:20:00,47.59,47.74,47.59,47.65,159500.0,36.2062,36.3204,36.2062,36.2519,159500.0
2012-11-09 10:30:00,47.64,47.68,47.56,47.56,102700.0,36.2443,36.2747,36.1834,36.1834,102700.0
2012-11-09 10:40:00,47.56,47.65,47.51,47.54,171500.0,36.1834,36.2519,36.1454,36.1682,171500.0
2012-11-09 10:50:00,47.54,47.75,47.54,47.72,134100.0,36.1682,36.328,36.1682,36.3051,134100.0
2012-11-09 11:00:00,47.72,47.8,47.7,47.75,86600.0,36.3051,36.366,36.2899,36.328,86600.0
2012-11-09 11:10:00,47.76,47.88,47.73,47.81,114400.0,36.3356,36.4269,36.3128,36.3736,114400.0
2012-11-09 11:20:00,47.81,47.88,47.73,47.88,81600.0,36.3736,36.4269,36.3128,36.4269,81600.0
2012-11-09 11:30:00,47.89,47.95,47.85,47.95,90500.0,36.4345,36.4801,36.404,36.4801,90500.0
2012-11-09 11:40:00,47.94,47.98,47.81,47.82,176600.0,36.4725,36.503,36.3736,36.3812,176600.0
2012-11-09 11:50:00,47.83,47.83,47.75,47.83,89100.0,36.3888,36.3888,36.328,36.3888,89100.0
2012-11-09 12:00:00,47.83,47.86,47.76,47.81,110700.0,36.3888,36.4117,36.3356,36.3736,110700.0
2012-11-09 12:10:00,47.82,48.0,47.81,47.95,94700.0,36.3812,36.5182,36.3736,36.4801,94700.0
2012-11-09 12:20:00,47.96,47.98,47.89,47.92,96800.0,36.4877,36.503,36.4345,36.4573,96800.0
2012-11-09 12:30:00,47.92,47.98,47.9,47.92,72700.0,36.4573,36.503,36.4421,36.4573,72700.0
2012-11-09 12:40:00,47.91,47.91,47.85,47.91,61200.0,36.4497,36.4497,36.404,36.4497,61200.0
2012-11-09 12:50:00,47.92,47.92,47.86,47.86,53200.0,36.4573,36.4573,36.4117,36.4117,53200.0
2012-11-09 13:00:00,47.86,47.92,47.85,47.91,55300.0,36.4117,36.4573,36.404,36.4497,55300.0
2012-11-09 13:10:00,47.9,47.9,47.73,47.82,120700.0,36.4421,36.4421,36.3128,36.3812,120700.0
2012-11-09 13:20:00,47.82,47.85,47.64,47.64,112800.0,36.3812,36.404,36.2443,36.2443,112800.0
2012-11-09 13:30:00,47.64,47.68,47.56,47.61,104500.0,36.2443,36.2747,36.1834,36.2215,104500.0
2012-11-09 13:40:00,47.61,47.66,47.48,47.62,172700.0,36.2215,36.2595,36.1226,36.2291,172700.0
2012-11-09 13:50:00,47.62,47.7,47.56,47.65,80900.0,36.2291,36.2899,36.1834,36.2519,80900.0
2012-11-09 14:00:00,47.66,47.69,47.6,47.66,77000.0,36.2595,36.2823,36.2139,36.2595,77000.0
2012-11-09 14:10:00,47.66,47.79,47.65,47.7,69100.0,36.2595,36.3584,36.2519,36.2899,69100.0
2012-11-09 14:20:00,47.7,47.76,47.66,47.73,86200.0,36.2899,36.3356,36.2595,36.3128,86200.0
2012-11-09 14:30:00,47.73,47.9,47.73,47.78,104600.0,36.3128,36.4421,36.3128,36.3508,104600.0
2012-11-09 14:40:00,47.78,47.8,47.65,47.66,95100.0,36.3508,36.366,36.2519,36.2595,95100.0
2012-11-09 14:50:00,47.65,47.7,47.61,47.64,84400.0,36.2519,36.2899,36.2215,36.2443,84400.0
2012-11-09 15:00:00,47.64,47.67,47.56,47.59,117100.0,36.2443,36.2671,36.1834,36.2062,117100.0
2012-11-09 15:10:00,47.59,47.66,47.53,47.54,132500.0,36.2062,36.2595,36.1606,36.1682,132500.0
2012-11-09 15:20:00,47.54,47.65,47.54,47.65,88500.0,36.1682,36.2519,36.1682,36.2519,88500.0
2012-11-09 15:30:00,47.66,47.66,47.48,47.53,147200.0,36.2595,36.2595,36.1226,36.1606,147200.0
2012-11-09 15:40:00,47.52,47.64,47.52,47.61,388200.0,36.153,36.2443,36.153,36.2215,388200.0
2012-11-09 15:50:00,47.58,47.59,47.42,47.46,483700.0,36.1986,36.2062,36.0769,36.1073,483700.0
2012-11-12 09:30:00,47.5,47.97,47.39,47.92,418700.0,36.1378,36.4953,36.0541,36.4573,418700.0
2012-11-12 09:40:00,47.92,48.0,47.76,47.76,214900.0,36.4573,36.5182,36.3356,36.3356,214900.0
2012-11-12 09:50:00,47.75,47.96,47.7,47.95,229200.0,36.328,36.4877,36.2899,36.4801,229200.0
2012-11-12 10:00:00,47.96,48.12,47.95,48.09,309600.0,36.4877,36.6095,36.4801,36.5866,309600.0
2012-11-12 10:10:00,48.08,48.19,48.07,48.17,300800.0,36.579,36.6627,36.5714,36.6475,300800.0
2012-11-12 10:20:00,48.18,48.47,48.16,48.35,413000.0,36.6551,36.8757,36.6399,36.7844,413000.0
2012-11-12 10:30:00,48.36,48.4,48.26,48.29,407800.0,36.7921,36.8225,36.716,36.7388,407800.0
2012-11-12 10:40:00,48.3,48.39,48.21,48.37,388900.0,36.7464,36.8149,36.6779,36.7997,388900.0
2012-11-12 10:50:00,48.37,48.43,48.33,48.4,323800.0,36.7997,36.8453,36.7692,36.8225,323800.0
2012-11-12 11:00:00,48.4,48.44,48.34,48.44,149900.0,36.8225,36.8529,36.7768,36.8529,149900.0
2012-11-12 11:10:00,48.44,48.45,48.38,48.4,192000.0,36.8529,36.8605,36.8073,36.8225,192000.0
2012-11-12 11:20:00,48.4,48.43,48.38,48.43,86500.0,36.8225,36.8453,36.8073,36.8453,86500.0
2012-11-12 11:30:00,48.42,48.43,48.39,48.41,119200.0,36.8377,36.8453,36.8149,36.8301,119200.0
2012-11-12 11:40:00,48.4,48.43,48.38,48.41,108300.0,36.8225,36.8453,36.8073,36.8301,108300.0
2012-11-12 11:50:00,48.4,48.43,48.39,48.42,79900.0,36.8225,36.8453,36.8149,36.8377,79900.0
2012-11-12 12:00:00,48.42,48.44,48.41,48.43,111800.0,36.8377,36.8529,36.8301,36.8453,111800.0
2012-11-12 12:10:00,48.43,48.48,48.42,48.48,119400.0,36.8453,36.8834,36.8377,36.8834,119400.0
2012-11-12 12:20:00,48.47,48.54,48.46,48.52,170600.0,36.8757,36.929,36.8681,36.9138,170600.0
2012-11-12 12:30:00,48.53,48.57,48.52,48.53,162200.0,36.9214,36.9518,36.9138,36.9214,162200.0
2012-11-12 12:40:00,48.54,48.56,48.43,48.45,105400.0,36.929,36.9442,36.8453,36.8605,105400.0
2012-11-12 12:50:00,48.46,48.48,48.41,48.48,68000.0,36.8681,36.8834,36.8301,36.8834,68000.0
2012-11-12 13:00:00,48.48,48.55,48.48,48.55,123300.0,36.8834,36.9366,36.8834,36.9366,123300.0
2012-11-12 13:10:00,48.54,48.61,48.53,48.59,150600.0,36.929,36.9823,36.9214,36.967,150600.0
2012-11-12 13:20:00,48.59,48.6,48.51,48.52,56400.0,36.967,36.9746,36.9062,36.9138,56400.0
2012-11-12 13:30:00,48.51,48.55,48.49,48.53,91000.0,36.9062,36.9366,36.891,36.9214,91000.0
2012-11-12 13:40:00,48.53,48.55,48.48,48.54,82000.0,36.9214,36.9366,36.8834,36.929,82000.0
2012-11-12 13:50:00,48.55,48.64,48.54,48.62,115700.0,36.9366,37.0051,36.929,36.9899,115700.0
2012-11-12 14:00:00,48.61,48.62,48.53,48.56,106800.0,36.9823,36.9899,36.9214,36.9442,106800.0
2012-11-12 14:10:00,48.57,48.63,48.57,48.61,87000.0,36.9518,36.9975,36.9518,36.9823,87000.0
2012-11-12 14:20:00,48.6,48.61,48.54,48.55,82800.0,36.9746,36.9823,36.929,36.9366,82800.0
2012-11-12 14:30:00,48.54,48.57,48.43,48.43,82300.0,36.929,36.9518,36.8453,36.8453,82300.0
2012-11-12 14:40:00,48.45,48.5,48.4,48.42,69900.0,36.8605,36.8986,36.8225,36.8377,69900.0
2012-11-12 14:50:00,48.43,48.43,48.34,48.35,86700.0,36.8453,36.8453,36.7768,36.7844,86700.0
2012-11-12 15:00:00,48.35,48.4,48.31,48.32,100800.0,36.7844,36.8225,36.754,36.7616,100800.0
2012-11-12 15:10:00,48.33,48.36,48.25,48.27,118800.0,36.7692,36.7921,36.7084,36.7236,118800.0
2012-11-12 15:20:00,48.26,48.39,48.25,48.36,214400.0,36.716,36.8149,36.7084,36.7921,214400.0
2012-11-12 15:30:00,48.36,48.39,48.34,48.34,209700.0,36.7921,36.8149,36.7768,36.7768,209700.0
2012-11-12 15:40:00,48.34,48.4,48.33,48.34,322400.0,36.7768,36.8225,36.7692,36.7768,322400.0
2012-11-12 15:50:00,48.33,48.38,48.27,48.3,386700.0,36.7692,36.8073,36.7236,36.7464,386700.0
2012-11-13 09:30:00,47.66,47.66,47.34,47.45,277400.0,36.6364,36.6364,36.3904,36.475,277400.0
2012-11-13 09:40:00,47.44,47.56,47.36,47.53,185500.0,36.4673,36.5595,36.4058,36.5365,185500.0
2012-11-13 09:50:00,47.52,47.69,47.41,47.52,212500.0,36.5288,36.6595,36.4442,36.5288,212500.0
2012-11-13 10:00:00,47.53,47.63,47.49,47.63,140400.0,36.5365,36.6133,36.5057,36.6133,140400.0
2012-11-13 10:10:00,47.63,47.78,47.62,47.68,124600.0,36.6133,36.7286,36.6057,36.6518,124600.0
2012-11-13 10:20:00,47.67,47.76,47.62,47.65,71500.0,36.6441,36.7133,36.6057,36.6287,71500.0
2012-11-13 10:30:00,47.65,47.76,47.63,47.68,112400.0,36.6287,36.7133,36.6133,36.6518,112400.0
2012-11-13 10:40:00,47.68,47.72,47.63,47.66,127200.0,36.6518,36.6825,36.6133,36.6364,127200.0
2012-11-13 10:50:00,47.67,47.84,47.66,47.83,182700.0,36.6441,36.7748,36.6364,36.7671,182700.0
2012-11-13 11:00:00,47.83,47.91,47.81,47.9,104100.0,36.7671,36.8286,36.7517,36.8209,104100.0
2012-11-13 11:10:00,47.9,47.95,47.85,47.89,164800.0,36.8209,36.8593,36.7825,36.8132,164800.0
2012-11-13 11:20:00,47.89,47.96,47.86,47.88,85100.0,36.8132,36.867,36.7901,36.8055,85100.0
2012-11-13 11:30:00,47.88,47.89,47.68,47.7,365900.0,36.8055,36.8132,36.6518,36.6671,365900.0
2012-11-13 11:40:00,47.7,47.79,47.68,47.73,91400.0,36.6671,36.7363,36.6518,36.6902,91400.0
2012-11-13 11:50:00,47.74,47.76,47.7,47.75,96500.0,36.6979,36.7133,36.6671,36.7056,96500.0
2012-11-13 12:00:00,47.75,47.78,47.65,47.67,117800.0,36.7056,36.7286,36.6287,36.6441,117800.0
2012-11-13 12:10:00,47.67,47.74,47.66,47.7,98800.0,36.6441,36.6979,36.6364,36.6671,98800.0
2012-11-13 12:20:00,47.71,47.73,47.61,47.62,72400.0,36.6748,36.6902,36.598,36.6057,72400.0
2012-11-13 12:30:00,47.62,47.63,47.51,47.52,126800.0,36.6057,36.6133,36.5211,36.5288,126800.0
2012-11-13 12:40:00,47.53,47.57,47.48,47.56,104900.0,36.5365,36.5672,36.498,36.5595,104900.0
2012-11-13 12:50:00,47.56,47.62,47.54,47.58,75300.0,36.5595,36.6057,36.5442,36.5749,75300.0
2012-11-13 13:00:00,47.59,47.59,47.46,47.54,110400.0,36.5826,36.5826,36.4827,36.5442,110400.0
2012-11-13 13:10:00,47.54,47.65,47.49,47.59,114300.0,36.5442,36.6287,36.5057,36.5826,114300.0
2012-11-13 13:20:00,47.59,47.61,47.53,47.54,72400.0,36.5826,36.598,36.5365,36.5442,72400.0
2012-11-13 13:30:00,47.54,47.57,47.45,47.46,107100.0,36.5442,36.5672,36.475,36.4827,107100.0
2012-11-13 13:40:00,47.47,47.62,47.46,47.59,98100.0,36.4903,36.6057,36.4827,36.5826,98100.0
2012-11-13 13:50:00,47.59,47.66,47.59,47.65,93900.0,36.5826,36.6364,36.5826,36.6287,93900.0
2012-11-13 14:00:00,47.66,47.68,47.56,47.6,210100.0,36.6364,36.6518,36.5595,36.5903,210100.0
2012-11-13 14:10:00,47.59,47.62,47.41,47.56,513400.0,36.5826,36.6057,36.4442,36.5595,513400.0
2012-11-13 14:20:00,47.56,47.6,47.54,47.58,140600.0,36.5595,36.5903,36.5442,36.5749,140600.0
2012-11-13 14:30:00,47.59,47.6,47.43,47.44,113300.0,36.5826,36.5903,36.4596,36.4673,113300.0
2012-11-13 14:40:00,47.44,47.49,47.38,47.44,185500.0,36.4673,36.5057,36.4212,36.4673,185500.0
2012-11-13 14:50:00,47.45,47.47,47.4,47.42,132400.0,36.475,36.4903,36.4365,36.4519,132400.0
2012-11-13 15:00:00,47.43,47.48,47.35,47.37,165700.0,36.4596,36.498,36.3981,36.4135,165700.0
2012-11-13 15:10:00,47.37,47.37,47.31,47.35,166000.0,36.4135,36.4135,36.3674,36.3981,166000.0
2012-11-13 15:20:00,47.35,47.36,47.21,47.3,237200.0,36.3981,36.4058,36.2905,36.3597,237200.0
2012-11-13 15:30:00,47.3,47.35,47.28,47.32,254100.0,36.3597,36.3981,36.3443,36.375,254100.0
2012-11-13 15:40:00,47.33,47.33,47.22,47.24,338900.0,36.3827,36.3827,36.2982,36.3135,338900.0
2012-11-13 15:50:00,47.24,47.27,47.12,47.15,720900.0,36.3135,36.3366,36.2213,36.2444,720900.0
2012-11-14 09:30:00,47.24,47.6,47.05,47.41,157000.0,36.3135,36.5903,36.1675,36.4442,157000.0
2012-11-14 09:40:00,47.42,47.43,47.34,47.39,89500.0,36.4519,36.4596,36.3904,36.4289,89500.0
2012-11-14 09:50:00,47.38,47.39,47.26,47.3,169200.0,36.4212,36.4289,36.3289,36.3597,169200.0
2012-11-14 10:00:00,47.28,47.33,47.21,47.26,155000.0,36.3443,36.3827,36.2905,36.3289,155000.0
2012-11-14 10:10:00,47.27,47.29,47.17,47.18,181500.0,36.3366,36.352,36.2597,36.2674,181500.0
2012-11-14 10:20:00,47.18,47.18,46.98,46.98,264800.0,36.2674,36.2674,36.1137,36.1137,264800.0
2012-11-14 10:30:00,46.98,46.98,46.9,46.97,205400.0,36.1137,36.1137,36.0522,36.106,205400.0
2012-11-14 10:40:00,46.98,46.98,46.76,46.81,352300.0,36.1137,36.1137,35.9446,35.983,352300.0
2012-11-14 10:50:00,46.81,46.82,46.66,46.7,196100.0,35.983,35.9907,35.8677,35.8984,196100.0
2012-11-14 11:00:00,46.7,46.86,46.64,46.86,276500.0,35.8984,36.0214,35.8523,36.0214,276500.0
2012-11-14 11:10:00,46.86,46.87,46.78,46.8,180000.0,36.0214,36.0291,35.9599,35.9753,180000.0
2012-11-14 11:20:00,46.8,46.86,46.73,46.77,130200.0,35.9753,36.0214,35.9215,35.9523,130200.0
2012-11-14 11:30:00,46.77,46.77,46.65,46.67,164400.0,35.9523,35.9523,35.86,35.8754,164400.0
2012-11-14 11:40:00,46.67,46.87,46.66,46.87,146800.0,35.8754,36.0291,35.8677,36.0291,146800.0
2012-11-14 11:50:00,46.88,46.89,46.8,46.8,195600.0,36.0368,36.0445,35.9753,35.9753,195600.0
2012-11-14 12:00:00,46.8,46.8,46.71,46.75,134700.0,35.9753,35.9753,35.9061,35.9369,134700.0
2012-11-14 12:10:00,46.73,46.75,46.44,46.45,255200.0,35.9215,35.9369,35.6986,35.7063,255200.0
2012-11-14 12:20:00,46.45,46.6,46.45,46.53,223600.0,35.7063,35.8216,35.7063,35.7678,223600.0
2012-11-14 12:30:00,46.52,46.55,46.46,46.48,128000.0,35.7601,35.7831,35.714,35.7293,128000.0
2012-11-14 12:40:00,46.48,46.57,46.46,46.57,127800.0,35.7293,35.7985,35.714,35.7985,127800.0
2012-11-14 12:50:00,46.57,46.63,46.54,46.58,128200.0,35.7985,35.8446,35.7755,35.8062,128200.0
2012-11-14 13:00:00,46.58,46.66,46.56,46.65,97000.0,35.8062,35.8677,35.7908,35.86,97000.0
2012-11-14 13:10:00,46.65,46.71,46.59,46.71,137900.0,35.86,35.9061,35.8139,35.9061,137900.0
2012-11-14 13:20:00,46.7,46.71,46.61,46.64,93600.0,35.8984,35.9061,35.8293,35.8523,93600.0
2012-11-14 13:30:00,46.64,46.66,46.51,46.58,103400.0,35.8523,35.8677,35.7524,35.8062,103400.0
2012-11-14 13:40:00,46.58,46.64,46.55,46.61,131800.0,35.8062,35.8523,35.7831,35.8293,131800.0
2012-11-14 13:50:00,46.61,46.69,46.6,46.64,91900.0,35.8293,35.8908,35.8216,35.8523,91900.0
2012-11-14 14:00:00,46.65,46.8,46.64,46.73,200000.0,35.86,35.9753,35.8523,35.9215,200000.0
2012-11-14 14:10:00,46.74,46.74,46.53,46.58,130800.0,35.9292,35.9292,35.7678,35.8062,130800.0
2012-11-14 14:20:00,46.59,46.65,46.55,46.62,115800.0,35.8139,35.86,35.7831,35.8369,115800.0
2012-11-14 14:30:00,46.62,46.62,46.5,46.55,128300.0,35.8369,35.8369,35.7447,35.7831,128300.0
2012-11-14 14:40:00,46.55,46.56,46.38,46.38,241800.0,35.7831,35.7908,35.6525,35.6525,241800.0
2012-11-14 14:50:00,46.38,46.39,46.25,46.26,315200.0,35.6525,35.6601,35.5525,35.5602,315200.0
2012-11-14 15:00:00,46.25,46.27,46.07,46.1,509100.0,35.5525,35.5679,35.4142,35.4372,509100.0
2012-11-14 15:10:00,46.1,46.21,46.07,46.13,281100.0,35.4372,35.5218,35.4142,35.4603,281100.0
2012-11-14 15:20:00,46.12,46.27,46.07,46.24,285800.0,35.4526,35.5679,35.4142,35.5448,285800.0
2012-11-14 15:30:00,46.25,46.31,46.24,46.25,290600.0,35.5525,35.5987,35.5448,35.5525,290600.0
2012-11-14 15:40:00,46.25,46.31,46.08,46.1,666500.0,35.5525,35.5987,35.4218,35.4372,666500.0
2012-11-14 15:50:00,46.1,46.23,46.01,46.19,772000.0,35.4372,35.5372,35.368,35.5064,772000.0
2012-11-15 09:30:00,46.17,46.41,44.88,45.78,762300.0,35.491,35.6755,34.4994,35.1912,762300.0
2012-11-15 09:40:00,45.78,46.0,45.77,45.83,151800.0,35.1912,35.3604,35.1836,35.2297,151800.0
2012-11-15 09:50:00,45.85,45.94,45.66,45.77,137700.0,35.245,35.3142,35.099,35.1836,137700.0
2012-11-15 10:00:00,45.76,45.86,45.56,45.82,398100.0,35.1759,35.2527,35.0221,35.222,398100.0
2012-11-15 10:10:00,45.81,45.89,45.76,45.86,304700.0,35.2143,35.2758,35.1759,35.2527,304700.0
2012-11-15 10:20:00,45.87,45.87,45.72,45.76,144700.0,35.2604,35.2604,35.1451,35.1759,144700.0
2012-11-15 10:30:00,45.76,45.84,45.72,45.78,136800.0,35.1759,35.2374,35.1451,35.1912,136800.0
2012-11-15 10:40:00,45.79,45.8,45.66,45.71,137300.0,35.1989,35.2066,35.099,35.1374,137300.0
2012-11-15 10:50:00,45.72,45.79,45.66,45.69,118300.0,35.1451,35.1989,35.099,35.1221,118300.0
2012-11-15 11:00:00,45.7,45.86,45.66,45.86,144300.0,35.1297,35.2527,35.099,35.2527,144300.0
2012-11-15 11:10:00,45.87,45.94,45.81,45.83,154700.0,35.2604,35.3142,35.2143,35.2297,154700.0
2012-11-15 11:20:00,45.83,45.88,45.66,45.82,184500.0,35.2297,35.2681,35.099,35.222,184500.0
2012-11-15 11:30:00,45.83,45.88,45.78,45.79,135700.0,35.2297,35.2681,35.1912,35.1989,135700.0
2012-11-15 11:40:00,45.79,45.8,45.63,45.67,151100.0,35.1989,35.2066,35.0759,35.1067,151100.0
2012-11-15 11:50:00,45.67,45.76,45.59,45.73,160700.0,35.1067,35.1759,35.0452,35.1528,160700.0
2012-11-15 12:00:00,45.72,45.79,45.71,45.78,186000.0,35.1451,35.1989,35.1374,35.1912,186000.0
2012-11-15 12:10:00,45.78,45.79,45.66,45.77,57000.0,35.1912,35.1989,35.099,35.1836,57000.0
2012-11-15 12:20:00,45.76,45.82,45.72,45.82,98100.0,35.1759,35.222,35.1451,35.222,98100.0
2012-11-15 12:30:00,45.81,45.82,45.67,45.78,149200.0,35.2143,35.222,35.1067,35.1912,149200.0
2012-11-15 12:40:00,45.78,45.8,45.59,45.65,120600.0,35.1912,35.2066,35.0452,35.0913,120600.0
2012-11-15 12:50:00,45.65,45.77,45.64,45.74,120400.0,35.0913,35.1836,35.0836,35.1605,120400.0
2012-11-15 13:00:00,45.74,45.85,45.71,45.85,93000.0,35.1605,35.245,35.1374,35.245,93000.0
2012-11-15 13:10:00,45.85,45.91,45.8,45.8,102500.0,35.245,35.2912,35.2066,35.2066,102500.0
2012-11-15 13:20:00,45.81,45.94,45.78,45.93,71900.0,35.2143,35.3142,35.1912,35.3065,71900.0
2012-11-15 13:30:00,45.94,46.01,45.89,46.01,71700.0,35.3142,35.368,35.2758,35.368,71700.0
2012-11-15 13:40:00,46.01,46.04,45.92,45.94,89400.0,35.368,35.3911,35.2989,35.3142,89400.0
2012-11-15 13:50:00,45.94,46.08,45.88,45.89,173000.0,35.3142,35.4218,35.2681,35.2758,173000.0
2012-11-15 14:00:00,45.89,45.93,45.82,45.83,125900.0,35.2758,35.3065,35.222,35.2297,125900.0
2012-11-15 14:10:00,45.84,45.9,45.82,45.89,88500.0,35.2374,35.2835,35.222,35.2758,88500.0
2012-11-15 14:20:00,45.89,45.96,45.85,45.96,115500.0,35.2758,35.3296,35.245,35.3296,115500.0
2012-11-15 14:30:00,45.97,45.97,45.84,45.89,89800.0,35.3373,35.3373,35.2374,35.2758,89800.0
2012-11-15 14:40:00,45.9,45.95,45.82,45.84,133300.0,35.2835,35.3219,35.222,35.2374,133300.0
2012-11-15 14:50:00,45.84,45.93,45.84,45.89,179000.0,35.2374,35.3065,35.2374,35.2758,179000.0
2012-11-15 15:00:00,45.89,45.91,45.7,45.76,173600.0,35.2758,35.2912,35.1297,35.1759,173600.0
2012-11-15 15:10:00,45.77,45.84,45.77,45.81,82000.0,35.1836,35.2374,35.1836,35.2143,82000.0
2012-11-15 15:20:00,45.82,45.86,45.8,45.8,103700.0,35.222,35.2527,35.2066,35.2066,103700.0
2012-11-15 15:30:00,45.8,45.9,45.77,45.9,179400.0,35.2066,35.2835,35.1836,35.2835,179400.0
2012-11-15 15:40:00,45.91,46.05,45.9,46.01,332700.0,35.2912,35.3988,35.2835,35.368,332700.0
2012-11-15 15:50:00,46.0,46.04,45.93,45.95,351500.0,35.3604,35.3911,35.3065,35.3219,351500.0
2012-11-16 09:30:00,46.0,46.25,45.92,46.15,760400.0,35.3604,35.5525,35.2989,35.4757,760400.0
2012-11-16 09:40:00,46.14,46.17,46.0,46.05,180500.0,35.468,35.491,35.3604,35.3988,180500.0
2012-11-16 09:50:00,46.06,46.08,45.87,45.94,576700.0,35.4065,35.4218,35.2604,35.3142,576700.0
2012-11-16 10:00:00,45.93,46.0,45.66,45.82,402200.0,35.3065,35.3604,35.099,35.222,402200.0
2012-11-16 10:10:00,45.81,45.86,45.67,45.71,397300.0,35.2143,35.2527,35.1067,35.1374,397300.0
2012-11-16 10:20:00,45.7,45.8,45.66,45.71,245800.0,35.1297,35.2066,35.099,35.1374,245800.0
2012-11-16 10:30:00,45.71,45.87,45.61,45.84,227300.0,35.1374,35.2604,35.0606,35.2374,227300.0
2012-11-16 10:40:00,45.85,45.85,45.59,45.66,207200.0,35.245,35.245,35.0452,35.099,207200.0
2012-11-16 10:50:00,45.67,45.71,45.62,45.63,174800.0,35.1067,35.1374,35.0682,35.0759,174800.0
2012-11-16 11:00:00,45.63,45.68,45.57,45.65,261000.0,35.0759,35.1144,35.0298,35.0913,261000.0
2012-11-16 11:10:00,45.65,45.66,45.58,45.59,270000.0,35.0913,35.099,35.0375,35.0452,270000.0
2012-11-16 11:20:00,45.59,45.67,45.47,45.48,449400.0,35.0452,35.1067,34.9529,34.9606,449400.0
2012-11-16 11:30:00,45.49,45.54,45.43,45.53,319500.0,34.9683,35.0067,34.9222,34.9991,319500.0
2012-11-16 11:40:00,45.53,45.88,45.53,45.8,374600.0,34.9991,35.2681,34.9991,35.2066,374600.0
2012-11-16 11:50:00,45.8,45.9,45.75,45.81,293200.0,35.2066,35.2835,35.1682,35.2143,293200.0
2012-11-16 12:00:00,45.82,45.87,45.77,45.82,182100.0,35.222,35.2604,35.1836,35.222,182100.0
2012-11-16 12:10:00,45.83,45.91,45.81,45.82,110900.0,35.2297,35.2912,35.2143,35.222,110900.0
2012-11-16 12:20:00,45.81,45.88,45.79,45.81,85100.0,35.2143,35.2681,35.1989,35.2143,85100.0
2012-11-16 12:30:00,45.82,45.92,45.8,45.86,109600.0,35.222,35.2989,35.2066,35.2527,109600.0
2012-11-16 12:40:00,45.85,45.91,45.8,45.81,71300.0,35.245,35.2912,35.2066,35.2143,71300.0
2012-11-16 12:50:00,45.81,45.85,45.76,45.83,121100.0,35.2143,35.245,35.1759,35.2297,121100.0
2012-11-16 13:00:00,45.82,45.84,45.79,45.84,56000.0,35.222,35.2374,35.1989,35.2374,56000.0
2012-11-16 13:10:00,45.84,45.86,45.77,45.77,43200.0,35.2374,35.2527,35.1836,35.1836,43200.0
2012-11-16 13:20:00,45.77,45.83,45.77,45.8,95500.0,35.1836,35.2297,35.1836,35.2066,95500.0
2012-11-16 13:30:00,45.8,45.85,45.78,45.8,69400.0,35.2066,35.245,35.1912,35.2066,69400.0
2012-11-16 13:40:00,45.8,45.86,45.79,45.83,51300.0,35.2066,35.2527,35.1989,35.2297,51300.0
2012-11-16 13:50:00,45.83,46.0,45.83,45.97,125700.0,35.2297,35.3604,35.2297,35.3373,125700.0
2012-11-16 14:00:00,45.97,45.97,45.88,45.88,53400.0,35.3373,35.3373,35.2681,35.2681,53400.0
2012-11-16 14:10:00,45.88,45.91,45.79,45.85,70900.0,35.2681,35.2912,35.1989,35.245,70900.0
2012-11-16 14:20:00,45.85,45.88,45.77,45.78,53400.0,35.245,35.2681,35.1836,35.1912,53400.0
2012-11-16 14:30:00,45.79,45.79,45.64,45.73,157000.0,35.1989,35.1989,35.0836,35.1528,157000.0
2012-11-16 14:40:00,45.74,45.87,45.74,45.85,48600.0,35.1605,35.2604,35.1605,35.245,48600.0
2012-11-16 14:50:00,45.84,45.92,45.84,45.88,60800.0,35.2374,35.2989,35.2374,35.2681,60800.0
2012-11-16 15:00:00,45.89,45.89,45.81,45.84,92200.0,35.2758,35.2758,35.2143,35.2374,92200.0
2012-11-16 15:10:00,45.83,45.85,45.79,45.82,96200.0,35.2297,35.245,35.1989,35.222,96200.0
2012-11-16 15:20:00,45.82,45.88,45.81,45.87,109000.0,35.222,35.2681,35.2143,35.2604,109000.0
2012-11-16 15:30:00,45.87,45.99,45.86,45.98,192600.0,35.2604,35.3527,35.2527,35.345,192600.0
2012-11-16 15:40:00,45.98,46.01,45.89,45.91,321700.0,35.345,35.368,35.2758,35.2912,321700.0
2012-11-16 15:50:00,45.92,45.96,45.86,45.91,378900.0,35.2989,35.3296,35.2527,35.2912,378900.0
2012-11-19 09:30:00,46.3,46.5,46.15,46.48,260600.0,35.591,35.7447,35.4757,35.7293,260600.0
2012-11-19 09:40:00,46.47,46.79,46.46,46.76,253400.0,35.7216,35.9676,35.714,35.9446,253400.0
2012-11-19 09:50:00,46.76,46.84,46.65,46.79,145800.0,35.9446,36.0061,35.86,35.9676,145800.0
2012-11-19 10:00:00,46.8,46.92,46.65,46.65,217800.0,35.9753,36.0676,35.86,35.86,217800.0
2012-11-19 10:10:00,46.65,46.88,46.65,46.85,159000.0,35.86,36.0368,35.86,36.0138,159000.0
2012-11-19 10:20:00,46.85,46.96,46.82,46.95,248400.0,36.0138,36.0983,35.9907,36.0906,248400.0
2012-11-19 10:30:00,46.96,47.05,46.85,47.03,185700.0,36.0983,36.1675,36.0138,36.1521,185700.0
2012-11-19 10:40:00,47.03,47.05,46.95,46.97,252300.0,36.1521,36.1675,36.0906,36.106,252300.0
2012-11-19 10:50:00,46.98,47.02,46.92,46.93,206500.0,36.1137,36.1444,36.0676,36.0752,206500.0
2012-11-19 11:00:00,46.93,46.95,46.84,46.87,122100.0,36.0752,36.0906,36.0061,36.0291,122100.0
2012-11-19 11:10:00,46.87,46.94,46.86,46.92,164900.0,36.0291,36.0829,36.0214,36.0676,164900.0
2012-11-19 11:20:00,46.92,46.96,46.89,46.93,92700.0,36.0676,36.0983,36.0445,36.0752,92700.0
2012-11-19 11:30:00,46.94,46.94,46.87,46.93,88100.0,36.0829,36.0829,36.0291,36.0752,88100.0
2012-11-19 11:40:00,46.93,46.95,46.89,46.95,56400.0,36.0752,36.0906,36.0445,36.0906,56400.0
2012-11-19 11:50:00,46.95,46.99,46.9,46.96,93200.0,36.0906,36.1214,36.0522,36.0983,93200.0
2012-11-19 12:00:00,46.95,47.05,46.93,47.05,108200.0,36.0906,36.1675,36.0752,36.1675,108200.0
2012-11-19 12:10:00,47.05,47.05,46.92,46.92,126200.0,36.1675,36.1675,36.0676,36.0676,126200.0
2012-11-19 12:20:00,46.92,46.97,46.91,46.94,64400.0,36.0676,36.106,36.0599,36.0829,64400.0
2012-11-19 12:30:00,46.95,46.95,46.9,46.91,89200.0,36.0906,36.0906,36.0522,36.0599,89200.0
2012-11-19 12:40:00,46.9,46.92,46.88,46.9,98100.0,36.0522,36.0676,36.0368,36.0522,98100.0
2012-11-19 12:50:00,46.9,46.93,46.86,46.9,102800.0,36.0522,36.0752,36.0214,36.0522,102800.0
2012-11-19 13:00:00,46.91,46.92,46.88,46.9,78600.0,36.0599,36.0676,36.0368,36.0522,78600.0
2012-11-19 13:10:00,46.89,46.9,46.83,46.83,151400.0,36.0445,36.0522,35.9984,35.9984,151400.0
2012-11-19 13:20:00,46.83,46.86,46.81,46.83,90800.0,35.9984,36.0214,35.983,35.9984,90800.0
2012-11-19 13:30:00,46.83,46.86,46.82,46.84,124800.0,35.9984,36.0214,35.9907,36.0061,124800.0
2012-11-19 13:40:00,46.85,46.86,46.83,46.85,154700.0,36.0138,36.0214,35.9984,36.0138,154700.0
2012-11-19 13:50:00,46.85,46.91,46.85,46.9,83100.0,36.0138,36.0599,36.0138,36.0522,83100.0
2012-11-19 14:00:00,46.9,46.91,46.85,46.86,115200.0,36.0522,36.0599,36.0138,36.0214,115200.0
2012-11-19 14:10:00,46.86,46.88,46.85,46.85,97100.0,36.0214,36.0368,36.0138,36.0138,97100.0
2012-11-19 14:20:00,46.85,46.89,46.83,46.87,81500.0,36.0138,36.0445,35.9984,36.0291,81500.0
2012-11-19 14:30:00,46.86,46.87,46.83,46.85,95700.0,36.0214,36.0291,35.9984,36.0138,95700.0
2012-11-19 14:40:00,46.85,46.88,46.83,46.88,136300.0,36.0138,36.0368,35.9984,36.0368,136300.0
2012-11-19 14:50:00,46.88,46.93,46.87,46.93,229300.0,36.0368,36.0752,36.0291,36.0752,229300.0
2012-11-19 15:00:00,46.93,46.97,46.91,46.96,232800.0,36.0752,36.106,36.0599,36.0983,232800.0
2012-11-19 15:10:00,46.95,47.07,46.94,46.98,418200.0,36.0906,36.1829,36.0829,36.1137,418200.0
2012-11-19 15:20:00,46.99,47.05,46.95,47.05,386600.0,36.1214,36.1675,36.0906,36.1675,386600.0
2012-11-19 15:30:00,47.04,47.07,46.99,46.99,349000.0,36.1598,36.1829,36.1214,36.1214,349000.0
2012-11-19 15:40:00,47.0,47.02,46.92,46.92,728900.0,36.1291,36.1444,36.0676,36.0676,728900.0
2012-11-19 15:50:00,46.92,47.05,46.88,47.03,1098800.0,36.0676,36.1675,36.0368,36.1521,1098800.0
2012-11-20 09:30:00,47.03,47.07,46.81,46.81,172900.0,36.1521,36.1829,35.983,35.983,172900.0
2012-11-20 09:40:00,46.8,46.99,46.75,46.88,147200.0,35.9753,36.1214,35.9369,36.0368,147200.0
2012-11-20 09:50:00,46.89,47.01,46.87,46.95,90900.0,36.0445,36.1367,36.0291,36.0906,90900.0
2012-11-20 10:00:00,46.94,47.02,46.91,46.91,119200.0,36.0829,36.1444,36.0599,36.0599,119200.0
2012-11-20 10:10:00,46.91,47.02,46.86,47.01,122100.0,36.0599,36.1444,36.0214,36.1367,122100.0
2012-11-20 10:20:00,47.02,47.07,46.94,46.99,91700.0,36.1444,36.1829,36.0829,36.1214,91700.0
2012-11-20 10:30:00,46.98,47.08,46.96,47.06,85200.0,36.1137,36.1906,36.0983,36.1752,85200.0
2012-11-20 10:40:00,47.06,47.25,47.06,47.18,172000.0,36.1752,36.3212,36.1752,36.2674,172000.0
2012-11-20 10:50:00,47.18,47.28,47.14,47.28,113000.0,36.2674,36.3443,36.2367,36.3443,113000.0
2012-11-20 11:00:00,47.26,47.27,47.13,47.14,114100.0,36.3289,36.3366,36.229,36.2367,114100.0
2012-11-20 11:10:00,47.14,47.22,47.14,47.17,87300.0,36.2367,36.2982,36.2367,36.2597,87300.0
2012-11-20 11:20:00,47.17,47.19,47.11,47.13,79300.0,36.2597,36.2751,36.2136,36.229,79300.0
2012-11-20 11:30:00,47.14,47.23,47.13,47.19,114200.0,36.2367,36.3059,36.229,36.2751,114200.0
2012-11-20 11:40:00,47.19,47.25,47.19,47.23,55000.0,36.2751,36.3212,36.2751,36.3059,55000.0
2012-11-20 11:50:00,47.23,47.28,47.2,47.26,102900.0,36.3059,36.3443,36.2828,36.3289,102900.0
2012-11-20 12:00:00,47.25,47.29,47.19,47.23,64600.0,36.3212,36.352,36.2751,36.3059,64600.0
2012-11-20 12:10:00,47.22,47.27,47.17,47.2,69000.0,36.2982,36.3366,36.2597,36.2828,69000.0
2012-11-20 12:20:00,47.19,47.27,47.19,47.26,115200.0,36.2751,36.3366,36.2751,36.3289,115200.0
2012-11-20 12:30:00,47.26,47.26,47.17,47.18,91000.0,36.3289,36.3289,36.2597,36.2674,91000.0
2012-11-20 12:40:00,47.18,47.27,47.16,47.22,48000.0,36.2674,36.3366,36.252,36.2982,48000.0
2012-11-20 12:50:00,47.21,47.27,47.21,47.22,88200.0,36.2905,36.3366,36.2905,36.2982,88200.0
2012-11-20 13:00:00,47.23,47.25,47.05,47.06,61000.0,36.3059,36.3212,36.1675,36.1752,61000.0
2012-11-20 13:10:00,47.05,47.05,46.88,47.01,122400.0,36.1675,36.1675,36.0368,36.1367,122400.0
2012-11-20 13:20:00,47.02,47.07,46.97,46.97,148700.0,36.1444,36.1829,36.106,36.106,148700.0
2012-11-20 13:30:00,46.97,47.07,46.92,47.06,84300.0,36.106,36.1829,36.0676,36.1752,84300.0
2012-11-20 13:40:00,47.06,47.07,46.97,47.03,60900.0,36.1752,36.1829,36.106,36.1521,60900.0
2012-11-20 13:50:00,47.03,47.1,47.0,47.08,51400.0,36.1521,36.2059,36.1291,36.1906,51400.0
2012-11-20 14:00:00,47.07,47.12,47.04,47.11,94000.0,36.1829,36.2213,36.1598,36.2136,94000.0
2012-11-20 14:10:00,47.1,47.24,47.1,47.17,75600.0,36.2059,36.3135,36.2059,36.2597,75600.0
2012-11-20 14:20:00,47.16,47.26,47.16,47.25,94500.0,36.252,36.3289,36.252,36.3212,94500.0
2012-11-20 14:30:00,47.23,47.23,47.06,47.08,70100.0,36.3059,36.3059,36.1752,36.1906,70100.0
2012-11-20 14:40:00,47.07,47.16,47.03,47.1,58900.0,36.1829,36.252,36.1521,36.2059,58900.0
2012-11-20 14:50:00,47.1,47.15,47.05,47.07,61600.0,36.2059,36.2444,36.1675,36.1829,61600.0
2012-11-20 15:00:00,47.07,47.15,47.04,47.1,85200.0,36.1829,36.2444,36.1598,36.2059,85200.0
2012-11-20 15:10:00,47.09,47.1,47.03,47.04,83700.0,36.1982,36.2059,36.1521,36.1598,83700.0
2012-11-20 15:20:00,47.04,47.06,47.0,47.02,106700.0,36.1598,36.1752,36.1291,36.1444,106700.0
2012-11-20 15:30:00,47.03,47.12,47.02,47.12,195600.0,36.1521,36.2213,36.1444,36.2213,195600.0
2012-11-20 15:40:00,47.12,47.14,47.08,47.09,184300.0,36.2213,36.2367,36.1906,36.1982,184300.0
2012-11-20 15:50:00,47.09,47.19,47.04,47.18,313700.0,36.1982,36.2751,36.1598,36.2674,313700.0
2012-11-21 09:30:00,47.33,47.33,46.97,47.16,180000.0,36.3827,36.3827,36.106,36.252,180000.0
2012-11-21 09:40:00,47.16,47.21,47.06,47.17,101500.0,36.252,36.2905,36.1752,36.2597,101500.0
2012-11-21 09:50:00,47.17,47.22,47.06,47.22,121800.0,36.2597,36.2982,36.1752,36.2982,121800.0
2012-11-21 10:00:00,47.21,47.21,46.98,46.98,169700.0,36.2905,36.2905,36.1137,36.1137,169700.0
2012-11-21 10:10:00,46.99,47.09,46.96,47.07,87600.0,36.1214,36.1982,36.0983,36.1829,87600.0
2012-11-21 10:20:00,47.07,47.1,47.01,47.04,75800.0,36.1829,36.2059,36.1367,36.1598,75800.0
2012-11-21 10:30:00,47.04,47.08,46.98,47.05,95400.0,36.1598,36.1906,36.1137,36.1675,95400.0
2012-11-21 10:40:00,47.05,47.13,47.02,47.11,91200.0,36.1675,36.229,36.1444,36.2136,91200.0
2012-11-21 10:50:00,47.12,47.13,47.08,47.09,65800.0,36.2213,36.229,36.1906,36.1982,65800.0
2012-11-21 11:00:00,47.09,47.12,47.06,47.1,75400.0,36.1982,36.2213,36.1752,36.2059,75400.0
2012-11-21 11:10:00,47.11,47.15,47.09,47.12,47100.0,36.2136,36.2444,36.1982,36.2213,47100.0
2012-11-21 11:20:00,47.12,47.13,47.07,47.08,81400.0,36.2213,36.229,36.1829,36.1906,81400.0
2012-11-21 11:30:00,47.08,47.11,47.07,47.11,50300.0,36.1906,36.2136,36.1829,36.2136,50300.0
2012-11-21 11:40:00,47.1,47.18,47.09,47.16,46400.0,36.2059,36.2674,36.1982,36.252,46400.0
2012-11-21 11:50:00,47.15,47.25,47.15,47.22,63500.0,36.2444,36.3212,36.2444,36.2982,63500.0
2012-11-21 12:00:00,47.23,47.28,47.22,47.27,55400.0,36.3059,36.3443,36.2982,36.3366,55400.0
2012-11-21 12:10:00,47.26,47.29,47.26,47.27,47400.0,36.3289,36.352,36.3289,36.3366,47400.0
2012-11-21 12:20:00,47.27,47.39,47.27,47.38,61200.0,36.3366,36.4289,36.3366,36.4212,61200.0
2012-11-21 12:30:00,47.37,47.37,47.27,47.29,73200.0,36.4135,36.4135,36.3366,36.352,73200.0
2012-11-21 12:40:00,47.29,47.34,47.29,47.32,40400.0,36.352,36.3904,36.352,36.375,40400.0
2012-11-21 12:50:00,47.32,47.32,47.29,47.31,18000.0,36.375,36.375,36.352,36.3674,18000.0
2012-11-21 13:00:00,47.31,47.33,47.25,47.26,39300.0,36.3674,36.3827,36.3212,36.3289,39300.0
2012-11-21 13:10:00,47.25,47.25,47.19,47.22,36400.0,36.3212,36.3212,36.2751,36.2982,36400.0
2012-11-21 13:20:00,47.22,47.28,47.22,47.28,28100.0,36.2982,36.3443,36.2982,36.3443,28100.0
2012-11-21 13:30:00,47.29,47.34,47.28,47.34,49000.0,36.352,36.3904,36.3443,36.3904,49000.0
2012-11-21 13:40:00,47.34,47.35,47.3,47.34,46400.0,36.3904,36.3981,36.3597,36.3904,46400.0
2012-11-21 13:50:00,47.33,47.35,47.31,47.33,61800.0,36.3827,36.3981,36.3674,36.3827,61800.0
2012-11-21 14:00:00,47.34,47.37,47.3,47.31,77800.0,36.3904,36.4135,36.3597,36.3674,77800.0
2012-11-21 14:10:00,47.31,47.33,47.29,47.32,93200.0,36.3674,36.3827,36.352,36.375,93200.0
2012-11-21 14:20:00,47.32,47.34,47.3,47.32,89500.0,36.375,36.3904,36.3597,36.375,89500.0
2012-11-21 14:30:00,47.32,47.41,47.32,47.37,93400.0,36.375,36.4442,36.375,36.4135,93400.0
2012-11-21 14:40:00,47.38,47.44,47.37,47.38,104100.0,36.4212,36.4673,36.4135,36.4212,104100.0
2012-11-21 14:50:00,47.38,47.42,47.35,47.38,98500.0,36.4212,36.4519,36.3981,36.4212,98500.0
2012-11-21 15:00:00,47.38,47.43,47.38,47.42,99100.0,36.4212,36.4596,36.4212,36.4519,99100.0
2012-11-21 15:10:00,47.42,47.43,47.39,47.43,95500.0,36.4519,36.4596,36.4289,36.4596,95500.0
2012-11-21 15:20:00,47.42,47.43,47.34,47.37,103200.0,36.4519,36.4596,36.3904,36.4135,103200.0
2012-11-21 15:30:00,47.37,47.37,47.3,47.33,101300.0,36.4135,36.4135,36.3597,36.3827,101300.0
2012-11-21 15:40:00,47.34,47.38,47.33,47.36,151900.0,36.3904,36.4212,36.3827,36.4058,151900.0
2012-11-21 15:50:00,47.35,47.42,47.32,47.41,375800.0,36.3981,36.4519,36.375,36.4442,375800.0
2012-11-23 09:30:00,47.48,47.66,47.41,47.41,107800.0,36.498,36.6364,36.4442,36.4442,107800.0
2012-11-23 09:40:00,47.42,47.65,47.41,47.56,111900.0,36.4519,36.6287,36.4442,36.5595,111900.0
2012-11-23 09:50:00,47.55,47.62,47.44,47.59,139900.0,36.5518,36.6057,36.4673,36.5826,139900.0
2012-11-23 10:00:00,47.58,47.71,47.58,47.61,63900.0,36.5749,36.6748,36.5749,36.598,63900.0
2012-11-23 10:10:00,47.62,47.62,47.51,47.56,133900.0,36.6057,36.6057,36.5211,36.5595,133900.0
2012-11-23 10:20:00,47.57,47.65,47.52,47.53,114200.0,36.5672,36.6287,36.5288,36.5365,114200.0
2012-11-23 10:30:00,47.53,47.55,47.47,47.53,79100.0,36.5365,36.5518,36.4903,36.5365,79100.0
2012-11-23 10:40:00,47.54,47.61,47.54,47.61,39500.0,36.5442,36.598,36.5442,36.598,39500.0
2012-11-23 10:50:00,47.62,47.62,47.5,47.59,125100.0,36.6057,36.6057,36.5134,36.5826,125100.0
2012-11-23 11:00:00,47.59,47.61,47.51,47.59,109800.0,36.5826,36.598,36.5211,36.5826,109800.0
2012-11-23 11:10:00,47.6,47.69,47.6,47.68,53700.0,36.5903,36.6595,36.5903,36.6518,53700.0
2012-11-23 11:20:00,47.68,47.76,47.68,47.71,52400.0,36.6518,36.7133,36.6518,36.6748,52400.0
2012-11-23 11:30:00,47.72,47.75,47.69,47.69,35000.0,36.6825,36.7056,36.6595,36.6595,35000.0
2012-11-23 11:40:00,47.69,47.71,47.58,47.59,74700.0,36.6595,36.6748,36.5749,36.5826,74700.0
2012-11-23 11:50:00,47.58,47.58,47.53,47.56,68800.0,36.5749,36.5749,36.5365,36.5595,68800.0
2012-11-23 12:00:00,47.56,47.62,47.56,47.62,64100.0,36.5595,36.6057,36.5595,36.6057,64100.0
2012-11-23 12:10:00,47.62,47.65,47.59,47.6,66700.0,36.6057,36.6287,36.5826,36.5903,66700.0
2012-11-23 12:20:00,47.6,47.63,47.56,47.56,72300.0,36.5903,36.6133,36.5595,36.5595,72300.0
2012-11-23 12:30:00,47.57,47.6,47.55,47.58,108700.0,36.5672,36.5903,36.5518,36.5749,108700.0
2012-11-23 12:40:00,47.6,47.62,47.55,47.57,140000.0,36.5903,36.6057,36.5518,36.5672,140000.0
2012-11-23 12:50:00,47.58,47.73,47.56,47.71,239600.0,36.5749,36.6902,36.5595,36.6748,239600.0
2012-11-26 09:30:00,47.35,47.41,46.98,47.02,295900.0,36.3981,36.4442,36.1137,36.1444,295900.0
2012-11-26 09:40:00,47.03,47.06,46.89,46.94,174600.0,36.1521,36.1752,36.0445,36.0829,174600.0
2012-11-26 09:50:00,46.94,47.19,46.89,47.11,130200.0,36.0829,36.2751,36.0445,36.2136,130200.0
2012-11-26 10:00:00,47.12,47.28,47.12,47.2,112800.0,36.2213,36.3443,36.2213,36.2828,112800.0
2012-11-26 10:10:00,47.2,47.24,47.16,47.23,138400.0,36.2828,36.3135,36.252,36.3059,138400.0
2012-11-26 10:20:00,47.24,47.26,47.16,47.24,178600.0,36.3135,36.3289,36.252,36.3135,178600.0
2012-11-26 10:30:00,47.24,47.33,47.24,47.33,69400.0,36.3135,36.3827,36.3135,36.3827,69400.0
2012-11-26 10:40:00,47.33,47.35,47.27,47.3,59500.0,36.3827,36.3981,36.3366,36.3597,59500.0
2012-11-26 10:50:00,47.3,47.41,47.3,47.38,127600.0,36.3597,36.4442,36.3597,36.4212,127600.0
2012-11-26 11:00:00,47.39,47.4,47.25,47.26,144600.0,36.4289,36.4365,36.3212,36.3289,144600.0
2012-11-26 11:10:00,47.26,47.26,47.19,47.23,126000.0,36.3289,36.3289,36.2751,36.3059,126000.0
2012-11-26 11:20:00,47.22,47.22,47.15,47.15,97300.0,36.2982,36.2982,36.2444,36.2444,97300.0
2012-11-26 11:30:00,47.16,47.22,47.15,47.21,70500.0,36.252,36.2982,36.2444,36.2905,70500.0
2012-11-26 11:40:00,47.21,47.31,47.21,47.3,86400.0,36.2905,36.3674,36.2905,36.3597,86400.0
2012-11-26 11:50:00,47.3,47.45,47.3,47.42,332800.0,36.3597,36.475,36.3597,36.4519,332800.0
2012-11-26 12:00:00,47.43,47.44,47.41,47.41,34500.0,36.4596,36.4673,36.4442,36.4442,34500.0
2012-11-26 12:10:00,47.41,47.48,47.4,47.46,71700.0,36.4442,36.498,36.4365,36.4827,71700.0
2012-11-26 12:20:00,47.46,47.47,47.38,47.38,58300.0,36.4827,36.4903,36.4212,36.4212,58300.0
2012-11-26 12:30:00,47.39,47.45,47.38,47.43,94900.0,36.4289,36.475,36.4212,36.4596,94900.0
2012-11-26 12:40:00,47.43,47.49,47.42,47.44,62200.0,36.4596,36.5057,36.4519,36.4673,62200.0
2012-11-26 12:50:00,47.46,47.47,47.42,47.44,65000.0,36.4827,36.4903,36.4519,36.4673,65000.0
2012-11-26 13:00:00,47.45,47.57,47.44,47.55,71200.0,36.475,36.5672,36.4673,36.5518,71200.0
2012-11-26 13:10:00,47.55,47.61,47.53,47.6,114000.0,36.5518,36.598,36.5365,36.5903,114000.0
2012-11-26 13:20:00,47.61,47.63,47.59,47.6,117000.0,36.598,36.6133,36.5826,36.5903,117000.0
2012-11-26 13:30:00,47.6,47.71,47.59,47.7,110400.0,36.5903,36.6748,36.5826,36.6671,110400.0
2012-11-26 13:40:00,47.69,47.76,47.68,47.75,160200.0,36.6595,36.7133,36.6518,36.7056,160200.0
2012-11-26 13:50:00,47.76,47.78,47.7,47.75,101700.0,36.7133,36.7286,36.6671,36.7056,101700.0
2012-11-26 14:00:00,47.74,47.78,47.73,47.78,92700.0,36.6979,36.7286,36.6902,36.7286,92700.0
2012-11-26 14:10:00,47.78,47.93,47.76,47.89,197500.0,36.7286,36.8439,36.7133,36.8132,197500.0
2012-11-26 14:20:00,47.89,47.9,47.81,47.83,79400.0,36.8132,36.8209,36.7517,36.7671,79400.0
2012-11-26 14:30:00,47.83,47.84,47.77,47.8,108900.0,36.7671,36.7748,36.721,36.744,108900.0
2012-11-26 14:40:00,47.8,47.84,47.78,47.84,99300.0,36.744,36.7748,36.7286,36.7748,99300.0
2012-11-26 14:50:00,47.84,47.87,47.82,47.87,140200.0,36.7748,36.7978,36.7594,36.7978,140200.0
2012-11-26 15:00:00,47.86,47.87,47.8,47.81,119200.0,36.7901,36.7978,36.744,36.7517,119200.0
2012-11-26 15:10:00,47.8,47.86,47.79,47.83,172600.0,36.744,36.7901,36.7363,36.7671,172600.0
2012-11-26 15:20:00,47.84,47.87,47.82,47.85,161900.0,36.7748,36.7978,36.7594,36.7825,161900.0
2012-11-26 15:30:00,47.85,47.86,47.76,47.8,206800.0,36.7825,36.7901,36.7133,36.744,206800.0
2012-11-26 15:40:00,47.79,47.82,47.73,47.76,226500.0,36.7363,36.7594,36.6902,36.7133,226500.0
2012-11-26 15:50:00,47.76,47.93,47.75,47.91,851300.0,36.7133,36.8439,36.7056,36.8286,851300.0
2012-11-27 09:30:00,47.82,47.97,47.51,47.96,330500.0,36.7594,36.8747,36.5211,36.867,330500.0
2012-11-27 09:40:00,47.96,48.17,47.96,48.15,262700.0,36.867,37.0284,36.867,37.0131,262700.0
2012-11-27 09:50:00,48.15,48.25,48.14,48.24,145500.0,37.0131,37.0899,37.0054,37.0822,145500.0
2012-11-27 10:00:00,48.24,48.27,48.14,48.19,199300.0,37.0822,37.1053,37.0054,37.0438,199300.0
2012-11-27 10:10:00,48.2,48.24,48.03,48.03,212700.0,37.0515,37.0822,36.9208,36.9208,212700.0
2012-11-27 10:20:00,48.03,48.14,47.98,48.02,222000.0,36.9208,37.0054,36.8824,36.9131,222000.0
2012-11-27 10:30:00,48.02,48.07,47.94,48.07,151000.0,36.9131,36.9516,36.8516,36.9516,151000.0
2012-11-27 10:40:00,48.07,48.11,48.04,48.07,101500.0,36.9516,36.9823,36.9285,36.9516,101500.0
2012-11-27 10:50:00,48.07,48.13,48.06,48.1,193900.0,36.9516,36.9977,36.9439,36.9746,193900.0
2012-11-27 11:00:00,48.11,48.16,48.1,48.16,160700.0,36.9823,37.0208,36.9746,37.0208,160700.0
2012-11-27 11:10:00,48.16,48.19,48.14,48.18,138600.0,37.0208,37.0438,37.0054,37.0361,138600.0
2012-11-27 11:20:00,48.18,48.19,48.14,48.17,94100.0,37.0361,37.0438,37.0054,37.0284,94100.0
2012-11-27 11:30:00,48.17,48.22,48.12,48.19,188500.0,37.0284,37.0669,36.99,37.0438,188500.0
2012-11-27 11:40:00,48.19,48.22,48.15,48.15,102300.0,37.0438,37.0669,37.0131,37.0131,102300.0
2012-11-27 11:50:00,48.16,48.23,48.15,48.21,103100.0,37.0208,37.0746,37.0131,37.0592,103100.0
2012-11-27 12:00:00,48.21,48.27,48.18,48.19,45600.0,37.0592,37.1053,37.0361,37.0438,45600.0
2012-11-27 12:10:00,48.18,48.19,48.11,48.11,84000.0,37.0361,37.0438,36.9823,36.9823,84000.0
2012-11-27 12:20:00,48.13,48.14,48.09,48.12,60500.0,36.9977,37.0054,36.9669,36.99,60500.0
2012-11-27 12:30:00,48.12,48.12,48.06,48.09,79900.0,36.99,36.99,36.9439,36.9669,79900.0
2012-11-27 12:40:00,48.1,48.11,48.05,48.1,54700.0,36.9746,36.9823,36.9362,36.9746,54700.0
2012-11-27 12:50:00,48.09,48.1,47.99,48.01,91200.0,36.9669,36.9746,36.8901,36.9054,91200.0
2012-11-27 13:00:00,48.01,48.05,47.99,48.02,92200.0,36.9054,36.9362,36.8901,36.9131,92200.0
2012-11-27 13:10:00,48.02,48.12,48.01,48.08,58200.0,36.9131,36.99,36.9054,36.9593,58200.0
2012-11-27 13:20:00,48.08,48.09,47.97,47.99,53000.0,36.9593,36.9669,36.8747,36.8901,53000.0
2012-11-27 13:30:00,47.99,47.99,47.94,47.96,58100.0,36.8901,36.8901,36.8516,36.867,58100.0
2012-11-27 13:40:00,47.95,47.98,47.91,47.95,66600.0,36.8593,36.8824,36.8286,36.8593,66600.0
2012-11-27 13:50:00,47.96,47.97,47.91,47.91,55800.0,36.867,36.8747,36.8286,36.8286,55800.0
2012-11-27 14:00:00,47.92,47.96,47.88,47.94,59500.0,36.8363,36.867,36.8055,36.8516,59500.0
2012-11-27 14:10:00,47.94,48.02,47.94,48.0,76800.0,36.8516,36.9131,36.8516,36.8978,76800.0
2012-11-27 14:20:00,48.0,48.03,47.79,47.81,115500.0,36.8978,36.9208,36.7363,36.7517,115500.0
2012-11-27 14:30:00,47.81,47.89,47.76,47.82,103900.0,36.7517,36.8132,36.7133,36.7594,103900.0
2012-11-27 14:40:00,47.82,47.85,47.75,47.81,76100.0,36.7594,36.7825,36.7056,36.7517,76100.0
2012-11-27 14:50:00,47.81,47.9,47.77,47.87,86400.0,36.7517,36.8209,36.721,36.7978,86400.0
2012-11-27 15:00:00,47.87,47.92,47.85,47.91,79300.0,36.7978,36.8363,36.7825,36.8286,79300.0
2012-11-27 15:10:00,47.91,47.91,47.81,47.82,109500.0,36.8286,36.8286,36.7517,36.7594,109500.0
2012-11-27 15:20:00,47.81,47.86,47.78,47.86,104600.0,36.7517,36.7901,36.7286,36.7901,104600.0
2012-11-27 15:30:00,47.86,47.88,47.73,47.77,175100.0,36.7901,36.8055,36.6902,36.721,175100.0
2012-11-27 15:40:00,47.77,47.79,47.71,47.77,170300.0,36.721,36.7363,36.6748,36.721,170300.0
2012-11-27 15:50:00,47.77,47.77,47.67,47.68,366200.0,36.721,36.721,36.6441,36.6518,366200.0
2012-11-28 09:30:00,47.63,47.67,47.48,47.52,103200.0,36.6133,36.6441,36.498,36.5288,103200.0
2012-11-28 09:40:00,47.52,47.53,47.42,47.45,74400.0,36.5288,36.5365,36.4519,36.475,74400.0
2012-11-28 09:50:00,47.46,47.56,47.38,47.38,117400.0,36.4827,36.5595,36.4212,36.4212,117400.0
2012-11-28 10:00:00,47.38,47.38,47.25,47.27,121100.0,36.4212,36.4212,36.3212,36.3366,121100.0
2012-11-28 10:10:00,47.27,47.38,47.26,47.33,100600.0,36.3366,36.4212,36.3289,36.3827,100600.0
2012-11-28 10:20:00,47.33,47.52,47.32,47.45,78400.0,36.3827,36.5288,36.375,36.475,78400.0
2012-11-28 10:30:00,47.44,47.68,47.43,47.6,81700.0,36.4673,36.6518,36.4596,36.5903,81700.0
2012-11-28 10:40:00,47.62,47.77,47.61,47.69,85200.0,36.6057,36.721,36.598,36.6595,85200.0
2012-11-28 10:50:00,47.69,47.7,47.56,47.61,92500.0,36.6595,36.6671,36.5595,36.598,92500.0
2012-11-28 11:00:00,47.61,47.65,47.56,47.6,64200.0,36.598,36.6287,36.5595,36.5903,64200.0
2012-11-28 11:10:00,47.61,47.77,47.57,47.76,102800.0,36.598,36.721,36.5672,36.7133,102800.0
2012-11-28 11:20:00,47.76,47.78,47.7,47.77,47600.0,36.7133,36.7286,36.6671,36.721,47600.0
2012-11-28 11:30:00,47.78,47.79,47.69,47.73,70600.0,36.7286,36.7363,36.6595,36.6902,70600.0
2012-11-28 11:40:00,47.72,47.73,47.67,47.69,48000.0,36.6825,36.6902,36.6441,36.6595,48000.0
2012-11-28 11:50:00,47.7,47.73,47.65,47.7,34500.0,36.6671,36.6902,36.6287,36.6671,34500.0
2012-11-28 12:00:00,47.69,47.72,47.58,47.65,67800.0,36.6595,36.6825,36.5749,36.6287,67800.0
2012-11-28 12:10:00,47.65,47.83,47.59,47.8,83400.0,36.6287,36.7671,36.5826,36.744,83400.0
2012-11-28 12:20:00,47.81,47.88,47.77,47.85,74300.0,36.7517,36.8055,36.721,36.7825,74300.0
2012-11-28 12:30:00,47.84,47.94,47.83,47.92,84200.0,36.7748,36.8516,36.7671,36.8363,84200.0
2012-11-28 12:40:00,47.92,47.96,47.91,47.93,45800.0,36.8363,36.867,36.8286,36.8439,45800.0
2012-11-28 12:50:00,47.93,47.97,47.9,47.92,69200.0,36.8439,36.8747,36.8209,36.8363,69200.0
2012-11-28 13:00:00,47.91,47.91,47.85,47.85,48100.0,36.8286,36.8286,36.7825,36.7825,48100.0
2012-11-28 13:10:00,47.84,47.86,47.8,47.81,48900.0,36.7748,36.7901,36.744,36.7517,48900.0
2012-11-28 13:20:00,47.81,47.84,47.77,47.8,58900.0,36.7517,36.7748,36.721,36.744,58900.0
2012-11-28 13:30:00,47.81,47.91,47.8,47.87,61500.0,36.7517,36.8286,36.744,36.7978,61500.0
2012-11-28 13:40:00,47.87,47.9,47.84,47.86,40600.0,36.7978,36.8209,36.7748,36.7901,40600.0
2012-11-28 13:50:00,47.85,47.87,47.8,47.81,46800.0,36.7825,36.7978,36.744,36.7517,46800.0
2012-11-28 14:00:00,47.82,47.84,47.77,47.8,56000.0,36.7594,36.7748,36.721,36.744,56000.0
2012-11-28 14:10:00,47.8,47.81,47.75,47.76,41300.0,36.744,36.7517,36.7056,36.7133,41300.0
2012-11-28 14:20:00,47.76,47.76,47.71,47.73,56300.0,36.7133,36.7133,36.6748,36.6902,56300.0
2012-11-28 14:30:00,47.73,47.8,47.71,47.8,47200.0,36.6902,36.744,36.6748,36.744,47200.0
2012-11-28 14:40:00,47.79,47.84,47.77,47.81,58900.0,36.7363,36.7748,36.721,36.7517,58900.0
2012-11-28 14:50:00,47.81,47.84,47.77,47.84,60200.0,36.7517,36.7748,36.721,36.7748,60200.0
2012-11-28 15:00:00,47.84,47.88,47.81,47.85,73000.0,36.7748,36.8055,36.7517,36.7825,73000.0
2012-11-28 15:10:00,47.85,47.91,47.84,47.85,85100.0,36.7825,36.8286,36.7748,36.7825,85100.0
2012-11-28 15:20:00,47.86,47.97,47.86,47.97,97300.0,36.7901,36.8747,36.7901,36.8747,97300.0
2012-11-28 15:30:00,47.96,48.0,47.93,47.98,129200.0,36.867,36.8978,36.8439,36.8824,129200.0
2012-11-28 15:40:00,47.98,48.04,47.96,48.02,177900.0,36.8824,36.9285,36.867,36.9131,177900.0
2012-11-28 15:50:00,48.02,48.05,47.98,48.03,322500.0,36.9131,36.9362,36.8824,36.9208,322500.0
2012-11-29 09:30:00,48.15,48.47,48.15,48.36,189500.0,37.0131,37.259,37.0131,37.1745,189500.0
2012-11-29 09:40:00,48.38,48.54,48.38,48.46,114600.0,37.1899,37.3129,37.1899,37.2514,114600.0
2012-11-29 09:50:00,48.46,48.59,48.43,48.55,95900.0,37.2514,37.3513,37.2283,37.3205,95900.0
2012-11-29 10:00:00,48.55,48.6,48.35,48.39,128700.0,37.3205,37.359,37.1668,37.1976,128700.0
2012-11-29 10:10:00,48.4,48.44,48.32,48.43,92100.0,37.2052,37.236,37.1437,37.2283,92100.0
2012-11-29 10:20:00,48.43,48.45,48.34,48.37,84500.0,37.2283,37.2437,37.1591,37.1822,84500.0
2012-11-29 10:30:00,48.37,48.4,48.31,48.38,61700.0,37.1822,37.2052,37.1361,37.1899,61700.0
2012-11-29 10:40:00,48.37,48.43,48.34,48.41,76100.0,37.1822,37.2283,37.1591,37.2129,76100.0
2012-11-29 10:50:00,48.42,48.45,48.39,48.43,78000.0,37.2206,37.2437,37.1976,37.2283,78000.0
2012-11-29 11:00:00,48.43,48.53,48.41,48.52,100300.0,37.2283,37.3052,37.2129,37.2975,100300.0
2012-11-29 11:10:00,48.52,48.57,48.49,48.5,105600.0,37.2975,37.3359,37.2744,37.2821,105600.0
2012-11-29 11:20:00,48.5,48.51,48.45,48.5,52100.0,37.2821,37.2898,37.2437,37.2821,52100.0
2012-11-29 11:30:00,48.5,48.55,48.47,48.52,71700.0,37.2821,37.3205,37.259,37.2975,71700.0
2012-11-29 11:40:00,48.53,48.55,48.24,48.29,155900.0,37.3052,37.3205,37.0822,37.1207,155900.0
2012-11-29 11:50:00,48.31,48.39,48.29,48.32,50700.0,37.1361,37.1976,37.1207,37.1437,50700.0
2012-11-29 12:00:00,48.31,48.39,48.28,48.39,63200.0,37.1361,37.1976,37.113,37.1976,63200.0
2012-11-29 12:10:00,48.38,48.51,48.36,48.48,82300.0,37.1899,37.2898,37.1745,37.2667,82300.0
2012-11-29 12:20:00,48.48,48.54,48.48,48.52,85400.0,37.2667,37.3129,37.2667,37.2975,85400.0
2012-11-29 12:30:00,48.53,48.59,48.52,48.55,107900.0,37.3052,37.3513,37.2975,37.3205,107900.0
2012-11-29 12:40:00,48.55,48.6,48.55,48.59,85600.0,37.3205,37.359,37.3205,37.3513,85600.0
2012-11-29 12:50:00,48.6,48.61,48.55,48.59,56600.0,37.359,37.3667,37.3205,37.3513,56600.0
2012-11-29 13:00:00,48.59,48.61,48.53,48.54,54600.0,37.3513,37.3667,37.3052,37.3129,54600.0
2012-11-29 13:10:00,48.54,48.56,48.5,48.55,46700.0,37.3129,37.3282,37.2821,37.3205,46700.0
2012-11-29 13:20:00,48.56,48.65,48.55,48.65,111300.0,37.3282,37.3974,37.3205,37.3974,111300.0
2012-11-29 13:30:00,48.65,48.72,48.65,48.7,108900.0,37.3974,37.4512,37.3974,37.4359,108900.0
2012-11-29 13:40:00,48.7,48.75,48.68,48.74,108300.0,37.4359,37.4743,37.4205,37.4666,108300.0
2012-11-29 13:50:00,48.73,48.77,48.71,48.72,95200.0,37.4589,37.4897,37.4435,37.4512,95200.0
2012-11-29 14:00:00,48.72,48.74,48.65,48.66,89500.0,37.4512,37.4666,37.3974,37.4051,89500.0
2012-11-29 14:10:00,48.66,48.67,48.59,48.61,73700.0,37.4051,37.4128,37.3513,37.3667,73700.0
2012-11-29 14:20:00,48.61,48.64,48.54,48.55,71600.0,37.3667,37.3897,37.3129,37.3205,71600.0
2012-11-29 14:30:00,48.56,48.66,48.55,48.65,80100.0,37.3282,37.4051,37.3205,37.3974,80100.0
2012-11-29 14:40:00,48.65,48.67,48.58,48.64,91400.0,37.3974,37.4128,37.3436,37.3897,91400.0
2012-11-29 14:50:00,48.63,48.65,48.61,48.64,91300.0,37.382,37.3974,37.3667,37.3897,91300.0
2012-11-29 15:00:00,48.64,48.65,48.56,48.6,71600.0,37.3897,37.3974,37.3282,37.359,71600.0
2012-11-29 15:10:00,48.59,48.6,48.54,48.55,92300.0,37.3513,37.359,37.3129,37.3205,92300.0
2012-11-29 15:20:00,48.55,48.57,48.46,48.52,101600.0,37.3205,37.3359,37.2514,37.2975,101600.0
2012-11-29 15:30:00,48.51,48.55,48.48,48.5,128700.0,37.2898,37.3205,37.2667,37.2821,128700.0
2012-11-29 15:40:00,48.51,48.63,48.51,48.6,180300.0,37.2898,37.382,37.2898,37.359,180300.0
2012-11-29 15:50:00,48.6,48.61,48.52,48.58,418100.0,37.359,37.3667,37.2975,37.3436,418100.0
2012-11-30 09:30:00,48.71,48.71,48.39,48.52,173100.0,37.4435,37.4435,37.1976,37.2975,173100.0
2012-11-30 09:40:00,48.52,48.82,48.51,48.8,223600.0,37.2975,37.5281,37.2898,37.5127,223600.0
2012-11-30 09:50:00,48.8,48.98,48.77,48.96,184400.0,37.5127,37.6511,37.4897,37.6357,184400.0
2012-11-30 10:00:00,48.95,49.06,48.93,48.98,231300.0,37.628,37.7126,37.6127,37.6511,231300.0
2012-11-30 10:10:00,48.98,48.99,48.78,48.97,158300.0,37.6511,37.6588,37.4973,37.6434,158300.0
2012-11-30 10:20:00,48.98,49.01,48.88,49.0,146900.0,37.6511,37.6741,37.5742,37.6665,146900.0
2012-11-30 10:30:00,49.0,49.03,48.97,48.99,106000.0,37.6665,37.6895,37.6434,37.6588,106000.0
2012-11-30 10:40:00,48.98,48.99,48.86,48.87,113900.0,37.6511,37.6588,37.5588,37.5665,113900.0
2012-11-30 10:50:00,48.86,48.89,48.79,48.87,63200.0,37.5588,37.5819,37.505,37.5665,63200.0
2012-11-30 11:00:00,48.87,48.9,48.83,48.86,81400.0,37.5665,37.5896,37.5358,37.5588,81400.0
2012-11-30 11:10:00,48.86,48.89,48.8,48.82,103000.0,37.5588,37.5819,37.5127,37.5281,103000.0
2012-11-30 11:20:00,48.81,48.84,48.77,48.84,76700.0,37.5204,37.5435,37.4897,37.5435,76700.0
2012-11-30 11:30:00,48.84,48.85,48.77,48.81,61600.0,37.5435,37.5512,37.4897,37.5204,61600.0
2012-11-30 11:40:00,48.82,48.88,48.82,48.86,89400.0,37.5281,37.5742,37.5281,37.5588,89400.0
2012-11-30 11:50:00,48.86,48.91,48.84,48.87,86300.0,37.5588,37.5973,37.5435,37.5665,86300.0
2012-11-30 12:00:00,48.87,48.96,48.85,48.94,96800.0,37.5665,37.6357,37.5512,37.6203,96800.0
2012-11-30 12:10:00,48.95,48.95,48.89,48.89,55200.0,37.628,37.628,37.5819,37.5819,55200.0
2012-11-30 12:20:00,48.9,48.97,48.89,48.94,70100.0,37.5896,37.6434,37.5819,37.6203,70100.0
2012-11-30 12:30:00,48.94,48.99,48.94,48.95,57200.0,37.6203,37.6588,37.6203,37.628,57200.0
2012-11-30 12:40:00,48.95,48.96,48.91,48.93,105100.0,37.628,37.6357,37.5973,37.6127,105100.0
2012-11-30 12:50:00,48.93,48.99,48.89,48.97,104600.0,37.6127,37.6588,37.5819,37.6434,104600.0
2012-11-30 13:00:00,48.96,49.02,48.95,49.02,78500.0,37.6357,37.6818,37.628,37.6818,78500.0
2012-11-30 13:10:00,49.01,49.03,48.95,48.98,77700.0,37.6741,37.6895,37.628,37.6511,77700.0
2012-11-30 13:20:00,48.97,49.07,48.97,49.05,140700.0,37.6434,37.7203,37.6434,37.7049,140700.0
2012-11-30 13:30:00,49.03,49.04,49.0,49.03,74800.0,37.6895,37.6972,37.6665,37.6895,74800.0
2012-11-30 13:40:00,49.03,49.06,49.01,49.04,89700.0,37.6895,37.7126,37.6741,37.6972,89700.0
2012-11-30 13:50:00,49.05,49.11,49.04,49.08,146000.0,37.7049,37.751,37.6972,37.728,146000.0
2012-11-30 14:00:00,49.09,49.12,49.06,49.08,112500.0,37.7356,37.7587,37.7126,37.728,112500.0
2012-11-30 14:10:00,49.08,49.11,49.07,49.08,43300.0,37.728,37.751,37.7203,37.728,43300.0
2012-11-30 14:20:00,49.09,49.15,49.08,49.12,126000.0,37.7356,37.7818,37.728,37.7587,126000.0
2012-11-30 14:30:00,49.12,49.13,49.06,49.09,93100.0,37.7587,37.7664,37.7126,37.7356,93100.0
2012-11-30 14:40:00,49.09,49.15,49.07,49.1,154800.0,37.7356,37.7818,37.7203,37.7433,154800.0
2012-11-30 14:50:00,49.09,49.12,49.05,49.06,107400.0,37.7356,37.7587,37.7049,37.7126,107400.0
2012-11-30 15:00:00,49.06,49.07,49.0,49.0,166600.0,37.7126,37.7203,37.6665,37.6665,166600.0
2012-11-30 15:10:00,49.0,49.09,49.0,49.02,154200.0,37.6665,37.7356,37.6665,37.6818,154200.0
2012-11-30 15:20:00,49.02,49.08,49.0,49.0,197000.0,37.6818,37.728,37.6665,37.6665,197000.0
2012-11-30 15:30:00,49.01,49.06,49.0,49.02,228400.0,37.6741,37.7126,37.6665,37.6818,228400.0
2012-11-30 15:40:00,49.01,49.07,48.95,49.02,347400.0,37.6741,37.7203,37.628,37.6818,347400.0
2012-11-30 15:50:00,49.02,49.13,49.01,49.04,736800.0,37.6818,37.7664,37.6741,37.6972,736800.0
2012-12-03 09:30:00,49.21,49.55,49.17,49.5,415800.0,37.8279,38.0892,37.7971,38.0508,415800.0
2012-12-03 09:40:00,49.5,49.61,49.34,49.45,239300.0,38.0508,38.1354,37.9278,38.0124,239300.0
2012-12-03 09:50:00,49.44,49.46,49.25,49.29,120800.0,38.0047,38.0201,37.8586,37.8894,120800.0
2012-12-03 10:00:00,49.28,49.28,48.95,49.0,462200.0,37.8817,37.8817,37.628,37.6665,462200.0
2012-12-03 10:10:00,49.0,49.15,48.99,49.05,239500.0,37.6665,37.7818,37.6588,37.7049,239500.0
2012-12-03 10:20:00,49.04,49.08,48.95,48.95,144100.0,37.6972,37.728,37.628,37.628,144100.0
2012-12-03 10:30:00,48.96,49.02,48.92,49.02,135500.0,37.6357,37.6818,37.605,37.6818,135500.0
2012-12-03 10:40:00,49.02,49.02,48.88,48.96,107600.0,37.6818,37.6818,37.5742,37.6357,107600.0
2012-12-03 10:50:00,48.97,48.97,48.85,48.91,86400.0,37.6434,37.6434,37.5512,37.5973,86400.0
2012-12-03 11:00:00,48.91,48.96,48.86,48.92,88000.0,37.5973,37.6357,37.5588,37.605,88000.0
2012-12-03 11:10:00,48.91,49.0,48.89,49.0,102400.0,37.5973,37.6665,37.5819,37.6665,102400.0
2012-12-03 11:20:00,49.0,49.0,48.94,48.95,96600.0,37.6665,37.6665,37.6203,37.628,96600.0
2012-12-03 11:30:00,48.94,49.01,48.91,48.94,83500.0,37.6203,37.6741,37.5973,37.6203,83500.0
2012-12-03 11:40:00,48.94,48.98,48.88,48.94,95500.0,37.6203,37.6511,37.5742,37.6203,95500.0
2012-12-03 11:50:00,48.95,49.01,48.95,49.0,87000.0,37.628,37.6741,37.628,37.6665,87000.0
2012-12-03 12:00:00,49.0,49.04,48.97,49.0,85600.0,37.6665,37.6972,37.6434,37.6665,85600.0
2012-12-03 12:10:00,49.0,49.01,48.96,48.99,42400.0,37.6665,37.6741,37.6357,37.6588,42400.0
2012-12-03 12:20:00,49.0,49.01,48.96,49.0,52900.0,37.6665,37.6741,37.6357,37.6665,52900.0
2012-12-03 12:30:00,48.99,49.02,48.98,49.0,56000.0,37.6588,37.6818,37.6511,37.6665,56000.0
2012-12-03 12:40:00,48.99,49.0,48.94,48.97,49000.0,37.6588,37.6665,37.6203,37.6434,49000.0
2012-12-03 12:50:00,48.97,48.98,48.94,48.95,35700.0,37.6434,37.6511,37.6203,37.628,35700.0
2012-12-03 13:00:00,48.95,48.96,48.9,48.93,62700.0,37.628,37.6357,37.5896,37.6127,62700.0
2012-12-03 13:10:00,48.93,48.93,48.88,48.93,38100.0,37.6127,37.6127,37.5742,37.6127,38100.0
2012-12-03 13:20:00,48.93,48.97,48.93,48.94,39100.0,37.6127,37.6434,37.6127,37.6203,39100.0
2012-12-03 13:30:00,48.94,48.95,48.8,48.82,65500.0,37.6203,37.628,37.5127,37.5281,65500.0
2012-12-03 13:40:00,48.83,48.91,48.82,48.88,55400.0,37.5358,37.5973,37.5281,37.5742,55400.0
2012-12-03 13:50:00,48.88,48.92,48.87,48.89,48700.0,37.5742,37.605,37.5665,37.5819,48700.0
2012-12-03 14:00:00,48.89,48.98,48.86,48.98,76700.0,37.5819,37.6511,37.5588,37.6511,76700.0
2012-12-03 14:10:00,48.98,48.99,48.93,48.94,102900.0,37.6511,37.6588,37.6127,37.6203,102900.0
2012-12-03 14:20:00,48.94,48.97,48.91,48.95,76600.0,37.6203,37.6434,37.5973,37.628,76600.0
2012-12-03 14:30:00,48.94,49.01,48.91,48.91,83300.0,37.6203,37.6741,37.5973,37.5973,83300.0
2012-12-03 14:40:00,48.9,48.96,48.9,48.95,74200.0,37.5896,37.6357,37.5896,37.628,74200.0
2012-12-03 14:50:00,48.96,49.0,48.95,48.96,156300.0,37.6357,37.6665,37.628,37.6357,156300.0
2012-12-03 15:00:00,48.97,49.02,48.89,48.92,197700.0,37.6434,37.6818,37.5819,37.605,197700.0
2012-12-03 15:10:00,48.93,48.98,48.86,48.89,125800.0,37.6127,37.6511,37.5588,37.5819,125800.0
2012-12-03 15:20:00,48.89,48.99,48.89,48.99,121200.0,37.5819,37.6588,37.5819,37.6588,121200.0
2012-12-03 15:30:00,48.99,49.06,48.97,49.03,191500.0,37.6588,37.7126,37.6434,37.6895,191500.0
2012-12-03 15:40:00,49.03,49.11,49.01,49.02,301700.0,37.6895,37.751,37.6741,37.6818,301700.0
2012-12-03 15:50:00,49.01,49.06,48.9,48.92,457600.0,37.6741,37.7126,37.5896,37.605,457600.0
2012-12-04 09:30:00,48.81,49.05,48.81,49.02,151700.0,37.5204,37.7049,37.5204,37.6818,151700.0
2012-12-04 09:40:00,49.01,49.28,49.01,49.26,141800.0,37.6741,37.8817,37.6741,37.8663,141800.0
2012-12-04 09:50:00,49.26,49.4,49.25,49.31,137100.0,37.8663,37.9739,37.8586,37.9048,137100.0
2012-12-04 10:00:00,49.32,49.37,49.23,49.31,442600.0,37.9124,37.9509,37.8433,37.9048,442600.0
2012-12-04 10:10:00,49.31,49.46,49.28,49.43,400500.0,37.9048,38.0201,37.8817,37.997,400500.0
2012-12-04 10:20:00,49.43,49.47,49.39,49.44,152300.0,37.997,38.0278,37.9663,38.0047,152300.0
2012-12-04 10:30:00,49.45,49.47,49.39,49.41,123100.0,38.0124,38.0278,37.9663,37.9816,123100.0
2012-12-04 10:40:00,49.41,49.45,49.33,49.33,163200.0,37.9816,38.0124,37.9201,37.9201,163200.0
2012-12-04 10:50:00,49.34,49.34,49.16,49.16,125800.0,37.9278,37.9278,37.7895,37.7895,125800.0
2012-12-04 11:00:00,49.17,49.26,49.15,49.25,115900.0,37.7971,37.8663,37.7818,37.8586,115900.0
2012-12-04 11:10:00,49.25,49.33,49.21,49.31,104300.0,37.8586,37.9201,37.8279,37.9048,104300.0
2012-12-04 11:20:00,49.31,49.32,49.22,49.23,107900.0,37.9048,37.9124,37.8356,37.8433,107900.0
2012-12-04 11:30:00,49.24,49.32,49.21,49.31,75400.0,37.851,37.9124,37.8279,37.9048,75400.0
2012-12-04 11:40:00,49.31,49.39,49.3,49.36,91400.0,37.9048,37.9663,37.8971,37.9432,91400.0
2012-12-04 11:50:00,49.36,49.46,49.36,49.41,130000.0,37.9432,38.0201,37.9432,37.9816,130000.0
2012-12-04 12:00:00,49.41,49.42,49.35,49.4,121900.0,37.9816,37.9893,37.9355,37.9739,121900.0
2012-12-04 12:10:00,49.41,49.46,49.38,49.4,159800.0,37.9816,38.0201,37.9586,37.9739,159800.0
2012-12-04 12:20:00,49.41,49.41,49.23,49.31,139000.0,37.9816,37.9816,37.8433,37.9048,139000.0
2012-12-04 12:30:00,49.33,49.35,49.22,49.25,59900.0,37.9201,37.9355,37.8356,37.8586,59900.0
2012-12-04 12:40:00,49.25,49.35,49.22,49.28,144600.0,37.8586,37.9355,37.8356,37.8817,144600.0
2012-12-04 12:50:00,49.29,49.31,49.25,49.29,90000.0,37.8894,37.9048,37.8586,37.8894,90000.0
2012-12-04 13:00:00,49.29,49.36,49.27,49.34,140200.0,37.8894,37.9432,37.874,37.9278,140200.0
2012-12-04 13:10:00,49.35,49.39,49.33,49.38,72600.0,37.9355,37.9663,37.9201,37.9586,72600.0
2012-12-04 13:20:00,49.37,49.41,49.35,49.39,78200.0,37.9509,37.9816,37.9355,37.9663,78200.0
2012-12-04 13:30:00,49.39,49.39,49.28,49.3,74100.0,37.9663,37.9663,37.8817,37.8971,74100.0
2012-12-04 13:40:00,49.3,49.35,49.29,49.33,95800.0,37.8971,37.9355,37.8894,37.9201,95800.0
2012-12-04 13:50:00,49.33,49.38,49.32,49.36,72600.0,37.9201,37.9586,37.9124,37.9432,72600.0
2012-12-04 14:00:00,49.37,49.4,49.32,49.32,53400.0,37.9509,37.9739,37.9124,37.9124,53400.0
2012-12-04 14:10:00,49.33,49.36,49.27,49.3,71800.0,37.9201,37.9432,37.874,37.8971,71800.0
2012-12-04 14:20:00,49.3,49.33,49.28,49.29,69000.0,37.8971,37.9201,37.8817,37.8894,69000.0
2012-12-04 14:30:00,49.29,49.32,49.27,49.29,77600.0,37.8894,37.9124,37.874,37.8894,77600.0
2012-12-04 14:40:00,49.29,49.33,49.28,49.29,66200.0,37.8894,37.9201,37.8817,37.8894,66200.0
2012-12-04 14:50:00,49.28,49.34,49.28,49.28,60300.0,37.8817,37.9278,37.8817,37.8817,60300.0
2012-12-04 15:00:00,49.29,49.34,49.29,49.32,78700.0,37.8894,37.9278,37.8894,37.9124,78700.0
2012-12-04 15:10:00,49.32,49.34,49.29,49.31,95900.0,37.9124,37.9278,37.8894,37.9048,95900.0
2012-12-04 15:20:00,49.32,49.36,49.27,49.34,115000.0,37.9124,37.9432,37.874,37.9278,115000.0
2012-12-04 15:30:00,49.34,49.34,49.24,49.27,105200.0,37.9278,37.9278,37.851,37.874,105200.0
2012-12-04 15:40:00,49.27,49.28,49.21,49.23,158400.0,37.874,37.8817,37.8279,37.8433,158400.0
2012-12-04 15:50:00,49.23,49.27,49.16,49.21,404600.0,37.8433,37.874,37.7895,37.8279,404600.0
2012-12-05 09:30:00,49.22,49.31,49.15,49.19,155500.0,37.8356,37.9048,37.7818,37.8125,155500.0
2012-12-05 09:40:00,49.2,49.2,49.03,49.14,170200.0,37.8202,37.8202,37.6895,37.7741,170200.0
2012-12-05 09:50:00,49.14,49.19,49.1,49.1,127800.0,37.7741,37.8125,37.7433,37.7433,127800.0
2012-12-05 10:00:00,49.11,49.25,49.1,49.12,104800.0,37.751,37.8586,37.7433,37.7587,104800.0
2012-12-05 10:10:00,49.12,49.21,49.09,49.2,78800.0,37.7587,37.8279,37.7356,37.8202,78800.0
2012-12-05 10:20:00,49.2,49.2,49.06,49.06,91600.0,37.8202,37.8202,37.7126,37.7126,91600.0
2012-12-05 10:30:00,49.06,49.16,49.05,49.13,107600.0,37.7126,37.7895,37.7049,37.7664,107600.0
2012-12-05 10:40:00,49.13,49.13,49.02,49.06,52500.0,37.7664,37.7664,37.6818,37.7126,52500.0
2012-12-05 10:50:00,49.06,49.07,48.98,49.06,93300.0,37.7126,37.7203,37.6511,37.7126,93300.0
2012-12-05 11:00:00,49.06,49.08,49.0,49.03,68500.0,37.7126,37.728,37.6665,37.6895,68500.0
2012-12-05 11:10:00,49.04,49.12,49.04,49.1,60700.0,37.6972,37.7587,37.6972,37.7433,60700.0
2012-12-05 11:20:00,49.1,49.27,49.08,49.24,109600.0,37.7433,37.874,37.728,37.851,109600.0
2012-12-05 11:30:00,49.25,49.39,49.24,49.39,103800.0,37.8586,37.9663,37.851,37.9663,103800.0
2012-12-05 11:40:00,49.39,49.43,49.37,49.42,73000.0,37.9663,37.997,37.9509,37.9893,73000.0
2012-12-05 11:50:00,49.41,49.54,49.38,49.49,116300.0,37.9816,38.0816,37.9586,38.0431,116300.0
2012-12-05 12:00:00,49.48,49.58,49.48,49.53,105300.0,38.0354,38.1123,38.0354,38.0739,105300.0
2012-12-05 12:10:00,49.52,49.53,49.43,49.46,78500.0,38.0662,38.0739,37.997,38.0201,78500.0
2012-12-05 12:20:00,49.46,49.47,49.33,49.35,133300.0,38.0201,38.0278,37.9201,37.9355,133300.0
2012-12-05 12:30:00,49.34,49.48,49.34,49.47,90400.0,37.9278,38.0354,37.9278,38.0278,90400.0
2012-12-05 12:40:00,49.46,49.52,49.45,49.45,72800.0,38.0201,38.0662,38.0124,38.0124,72800.0
2012-12-05 12:50:00,49.44,49.48,49.41,49.43,70300.0,38.0047,38.0354,37.9816,37.997,70300.0
2012-12-05 13:00:00,49.42,49.43,49.37,49.4,59500.0,37.9893,37.997,37.9509,37.9739,59500.0
2012-12-05 13:10:00,49.41,49.44,49.35,49.37,75700.0,37.9816,38.0047,37.9355,37.9509,75700.0
2012-12-05 13:20:00,49.37,49.37,49.31,49.34,70300.0,37.9509,37.9509,37.9048,37.9278,70300.0
2012-12-05 13:30:00,49.34,49.43,49.31,49.38,72900.0,37.9278,37.997,37.9048,37.9586,72900.0
2012-12-05 13:40:00,49.38,49.41,49.34,49.38,73000.0,37.9586,37.9816,37.9278,37.9586,73000.0
2012-12-05 13:50:00,49.38,49.43,49.36,49.42,99500.0,37.9586,37.997,37.9432,37.9893,99500.0
2012-12-05 14:00:00,49.42,49.46,49.41,49.45,98000.0,37.9893,38.0201,37.9816,38.0124,98000.0
2012-12-05 14:10:00,49.45,49.56,49.44,49.54,181900.0,38.0124,38.0969,38.0047,38.0816,181900.0
2012-12-05 14:20:00,49.55,49.61,49.53,49.55,205500.0,38.0892,38.1354,38.0739,38.0892,205500.0
2012-12-05 14:30:00,49.55,49.58,49.52,49.57,100400.0,38.0892,38.1123,38.0662,38.1046,100400.0
2012-12-05 14:40:00,49.57,49.61,49.57,49.59,108800.0,38.1046,38.1354,38.1046,38.12,108800.0
2012-12-05 14:50:00,49.59,49.61,49.54,49.57,117000.0,38.12,38.1354,38.0816,38.1046,117000.0
2012-12-05 15:00:00,49.57,49.66,49.56,49.65,117900.0,38.1046,38.1738,38.0969,38.1661,117900.0
2012-12-05 15:10:00,49.66,49.7,49.6,49.61,115400.0,38.1738,38.2046,38.1277,38.1354,115400.0
2012-12-05 15:20:00,49.61,49.64,49.59,49.63,125500.0,38.1354,38.1584,38.12,38.1507,125500.0
2012-12-05 15:30:00,49.63,49.64,49.61,49.61,215100.0,38.1507,38.1584,38.1354,38.1354,215100.0
2012-12-05 15:40:00,49.62,49.64,49.6,49.6,301100.0,38.1431,38.1584,38.1277,38.1277,301100.0
2012-12-05 15:50:00,49.6,49.63,49.47,49.57,532300.0,38.1277,38.1507,38.0278,38.1046,532300.0
2012-12-06 09:30:00,49.82,49.82,49.47,49.5,174100.0,38.2968,38.2968,38.0278,38.0508,174100.0
2012-12-06 09:40:00,49.5,49.54,49.43,49.49,103900.0,38.0508,38.0816,37.997,38.0431,103900.0
2012-12-06 09:50:00,49.5,49.52,49.35,49.42,143400.0,38.0508,38.0662,37.9355,37.9893,143400.0
2012-12-06 10:00:00,49.44,49.45,49.31,49.37,78700.0,38.0047,38.0124,37.9048,37.9509,78700.0
2012-12-06 10:10:00,49.38,49.4,49.25,49.27,136800.0,37.9586,37.9739,37.8586,37.874,136800.0
2012-12-06 10:20:00,49.28,49.42,49.26,49.42,115000.0,37.8817,37.9893,37.8663,37.9893,115000.0
2012-12-06 10:30:00,49.42,49.45,49.35,49.41,130300.0,37.9893,38.0124,37.9355,37.9816,130300.0
2012-12-06 10:40:00,49.4,49.48,49.39,49.44,102700.0,37.9739,38.0354,37.9663,38.0047,102700.0
2012-12-06 10:50:00,49.45,49.45,49.39,49.4,136700.0,38.0124,38.0124,37.9663,37.9739,136700.0
2012-12-06 11:00:00,49.41,49.49,49.39,49.45,178000.0,37.9816,38.0431,37.9663,38.0124,178000.0
2012-12-06 11:10:00,49.44,49.5,49.44,49.48,66300.0,38.0047,38.0508,38.0047,38.0354,66300.0
2012-12-06 11:20:00,49.48,49.5,49.45,49.46,64800.0,38.0354,38.0508,38.0124,38.0201,64800.0
2012-12-06 11:30:00,49.46,49.5,49.4,49.43,155500.0,38.0201,38.0508,37.9739,37.997,155500.0
2012-12-06 11:40:00,49.42,49.42,49.36,49.37,90100.0,37.9893,37.9893,37.9432,37.9509,90100.0
2012-12-06 11:50:00,49.36,49.4,49.34,49.35,98400.0,37.9432,37.9739,37.9278,37.9355,98400.0
2012-12-06 12:00:00,49.36,49.41,49.34,49.41,108600.0,37.9432,37.9816,37.9278,37.9816,108600.0
2012-12-06 12:10:00,49.41,49.46,49.41,49.44,32000.0,37.9816,38.0201,37.9816,38.0047,32000.0
2012-12-06 12:20:00,49.45,49.47,49.41,49.41,33100.0,38.0124,38.0278,37.9816,37.9816,33100.0
2012-12-06 12:30:00,49.42,49.48,49.38,49.47,50600.0,37.9893,38.0354,37.9586,38.0278,50600.0
2012-12-06 12:40:00,49.47,49.47,49.41,49.46,36500.0,38.0278,38.0278,37.9816,38.0201,36500.0
2012-12-06 12:50:00,49.46,49.47,49.38,49.38,26700.0,38.0201,38.0278,37.9586,37.9586,26700.0
2012-12-06 13:00:00,49.38,49.44,49.38,49.41,49400.0,37.9586,38.0047,37.9586,37.9816,49400.0
2012-12-06 13:10:00,49.42,49.46,49.41,49.46,91100.0,37.9893,38.0201,37.9816,38.0201,91100.0
2012-12-06 13:20:00,49.45,49.45,49.36,49.38,52300.0,38.0124,38.0124,37.9432,37.9586,52300.0
2012-12-06 13:30:00,49.38,49.39,49.34,49.36,56200.0,37.9586,37.9663,37.9278,37.9432,56200.0
2012-12-06 13:40:00,49.36,49.37,49.32,49.37,55500.0,37.9432,37.9509,37.9124,37.9509,55500.0
2012-12-06 13:50:00,49.36,49.37,49.29,49.33,62700.0,37.9432,37.9509,37.8894,37.9201,62700.0
2012-12-06 14:00:00,49.34,49.35,49.31,49.35,58200.0,37.9278,37.9355,37.9048,37.9355,58200.0
2012-12-06 14:10:00,49.35,49.43,49.34,49.41,48900.0,37.9355,37.997,37.9278,37.9816,48900.0
2012-12-06 14:20:00,49.41,49.44,49.38,49.43,68400.0,37.9816,38.0047,37.9586,37.997,68400.0
2012-12-06 14:30:00,49.43,49.45,49.4,49.44,72400.0,37.997,38.0124,37.9739,38.0047,72400.0
2012-12-06 14:40:00,49.43,49.43,49.35,49.41,330300.0,37.997,37.997,37.9355,37.9816,330300.0
2012-12-06 14:50:00,49.41,49.44,49.36,49.4,200500.0,37.9816,38.0047,37.9432,37.9739,200500.0
2012-12-06 15:00:00,49.4,49.41,49.38,49.39,82600.0,37.9739,37.9816,37.9586,37.9663,82600.0
2012-12-06 15:10:00,49.39,49.41,49.35,49.4,108500.0,37.9663,37.9816,37.9355,37.9739,108500.0
2012-12-06 15:20:00,49.41,49.47,49.4,49.44,93700.0,37.9816,38.0278,37.9739,38.0047,93700.0
2012-12-06 15:30:00,49.43,49.48,49.41,49.48,115200.0,37.997,38.0354,37.9816,38.0354,115200.0
2012-12-06 15:40:00,49.48,49.48,49.38,49.41,134300.0,38.0354,38.0354,37.9586,37.9816,134300.0
2012-12-06 15:50:00,49.41,49.48,49.4,49.41,290400.0,37.9816,38.0354,37.9739,37.9816,290400.0
2012-12-07 09:30:00,49.47,49.57,49.2,49.2,122000.0,38.0278,38.1046,37.8202,37.8202,122000.0
2012-12-07 09:40:00,49.2,49.41,49.2,49.4,110800.0,37.8202,37.9816,37.8202,37.9739,110800.0
2012-12-07 09:50:00,49.4,49.42,49.27,49.31,78000.0,37.9739,37.9893,37.874,37.9048,78000.0
2012-12-07 10:00:00,49.32,49.44,49.3,49.42,146100.0,37.9124,38.0047,37.8971,37.9893,146100.0
2012-12-07 10:10:00,49.43,49.5,49.4,49.46,73700.0,37.997,38.0508,37.9739,38.0201,73700.0
2012-12-07 10:20:00,49.45,49.48,49.4,49.42,54100.0,38.0124,38.0354,37.9739,37.9893,54100.0
2012-12-07 10:30:00,49.43,49.43,49.31,49.35,65700.0,37.997,37.997,37.9048,37.9355,65700.0
2012-12-07 10:40:00,49.35,49.38,49.3,49.38,72300.0,37.9355,37.9586,37.8971,37.9586,72300.0
2012-12-07 10:50:00,49.39,49.41,49.33,49.4,81100.0,37.9663,37.9816,37.9201,37.9739,81100.0
2012-12-07 11:00:00,49.4,49.46,49.3,49.43,103000.0,37.9739,38.0201,37.8971,37.997,103000.0
2012-12-07 11:10:00,49.44,49.63,49.44,49.57,89600.0,38.0047,38.1507,38.0047,38.1046,89600.0
2012-12-07 11:20:00,49.57,49.58,49.51,49.53,41600.0,38.1046,38.1123,38.0585,38.0739,41600.0
2012-12-07 11:30:00,49.53,49.61,49.5,49.58,44100.0,38.0739,38.1354,38.0508,38.1123,44100.0
2012-12-07 11:40:00,49.58,49.58,49.49,49.51,49200.0,38.1123,38.1123,38.0431,38.0585,49200.0
2012-12-07 11:50:00,49.51,49.52,49.39,49.42,42600.0,38.0585,38.0662,37.9663,37.9893,42600.0
2012-12-07 12:00:00,49.43,49.52,49.43,49.51,23200.0,37.997,38.0662,37.997,38.0585,23200.0
2012-12-07 12:10:00,49.51,49.55,49.49,49.5,34800.0,38.0585,38.0892,38.0431,38.0508,34800.0
2012-12-07 12:20:00,49.51,49.53,49.48,49.52,29100.0,38.0585,38.0739,38.0354,38.0662,29100.0
2012-12-07 12:30:00,49.52,49.53,49.51,49.51,24200.0,38.0662,38.0739,38.0585,38.0585,24200.0
2012-12-07 12:40:00,49.51,49.56,49.51,49.54,21700.0,38.0585,38.0969,38.0585,38.0816,21700.0
2012-12-07 12:50:00,49.55,49.55,49.47,49.49,27900.0,38.0892,38.0892,38.0278,38.0431,27900.0
2012-12-07 13:00:00,49.48,49.57,49.48,49.53,36100.0,38.0354,38.1046,38.0354,38.0739,36100.0
2012-12-07 13:10:00,49.52,49.58,49.52,49.56,30600.0,38.0662,38.1123,38.0662,38.0969,30600.0
2012-12-07 13:20:00,49.55,49.59,49.53,49.57,53600.0,38.0892,38.12,38.0739,38.1046,53600.0
2012-12-07 13:30:00,49.57,49.58,49.56,49.58,33500.0,38.1046,38.1123,38.0969,38.1123,33500.0
2012-12-07 13:40:00,49.58,49.58,49.51,49.54,38500.0,38.1123,38.1123,38.0585,38.0816,38500.0
2012-12-07 13:50:00,49.53,49.55,49.49,49.53,33600.0,38.0739,38.0892,38.0431,38.0739,33600.0
2012-12-07 14:00:00,49.52,49.53,49.49,49.49,31100.0,38.0662,38.0739,38.0431,38.0431,31100.0
2012-12-07 14:10:00,49.49,49.53,49.49,49.53,43100.0,38.0431,38.0739,38.0431,38.0739,43100.0
2012-12-07 14:20:00,49.53,49.61,49.52,49.59,45200.0,38.0739,38.1354,38.0662,38.12,45200.0
2012-12-07 14:30:00,49.59,49.64,49.58,49.63,55700.0,38.12,38.1584,38.1123,38.1507,55700.0
2012-12-07 14:40:00,49.63,49.64,49.58,49.59,62500.0,38.1507,38.1584,38.1123,38.12,62500.0
2012-12-07 14:50:00,49.59,49.66,49.58,49.64,43500.0,38.12,38.1738,38.1123,38.1584,43500.0
2012-12-07 15:00:00,49.64,49.64,49.59,49.6,58900.0,38.1584,38.1584,38.12,38.1277,58900.0
2012-12-07 15:10:00,49.6,49.61,49.55,49.56,37100.0,38.1277,38.1354,38.0892,38.0969,37100.0
2012-12-07 15:20:00,49.56,49.56,49.5,49.53,88600.0,38.0969,38.0969,38.0508,38.0739,88600.0
2012-12-07 15:30:00,49.53,49.6,49.53,49.6,125500.0,38.0739,38.1277,38.0739,38.1277,125500.0
2012-12-07 15:40:00,49.6,49.66,49.58,49.61,143900.0,38.1277,38.1738,38.1123,38.1354,143900.0
2012-12-07 15:50:00,49.61,49.64,49.56,49.61,320000.0,38.1354,38.1584,38.0969,38.1354,320000.0
2012-12-10 09:30:00,49.61,49.75,49.2,49.72,155500.0,38.1354,38.243,37.8202,38.2199,155500.0
2012-12-10 09:40:00,49.73,49.85,49.63,49.82,118200.0,38.2276,38.3199,38.1507,38.2968,118200.0
2012-12-10 09:50:00,49.81,49.98,49.8,49.97,117300.0,38.2891,38.4198,38.2814,38.4121,117300.0
2012-12-10 10:00:00,49.97,50.02,49.91,49.96,258600.0,38.4121,38.4505,38.366,38.4044,258600.0
2012-12-10 10:10:00,49.97,50.01,49.89,49.96,151100.0,38.4121,38.4429,38.3506,38.4044,151100.0
2012-12-10 10:20:00,49.97,50.01,49.93,49.95,141300.0,38.4121,38.4429,38.3814,38.3967,141300.0
2012-12-10 10:30:00,49.94,50.09,49.94,50.09,109700.0,38.389,38.5043,38.389,38.5043,109700.0
2012-12-10 10:40:00,50.09,50.15,50.05,50.14,119300.0,38.5043,38.5505,38.4736,38.5428,119300.0
2012-12-10 10:50:00,50.12,50.22,50.1,50.19,104300.0,38.5274,38.6043,38.512,38.5812,104300.0
2012-12-10 11:00:00,50.19,50.19,50.1,50.12,81600.0,38.5812,38.5812,38.512,38.5274,81600.0
2012-12-10 11:10:00,50.13,50.14,50.1,50.12,60800.0,38.5351,38.5428,38.512,38.5274,60800.0
2012-12-10 11:20:00,50.12,50.14,50.05,50.08,57200.0,38.5274,38.5428,38.4736,38.4967,57200.0
2012-12-10 11:30:00,50.08,50.15,50.08,50.12,75600.0,38.4967,38.5505,38.4967,38.5274,75600.0
2012-12-10 11:40:00,50.11,50.2,50.11,50.17,58700.0,38.5197,38.5889,38.5197,38.5658,58700.0
2012-12-10 11:50:00,50.17,50.18,50.12,50.14,116900.0,38.5658,38.5735,38.5274,38.5428,116900.0
2012-12-10 12:00:00,50.14,50.2,50.13,50.19,69100.0,38.5428,38.5889,38.5351,38.5812,69100.0
2012-12-10 12:10:00,50.2,50.24,50.19,50.22,99600.0,38.5889,38.6197,38.5812,38.6043,99600.0
2012-12-10 12:20:00,50.23,50.27,50.22,50.23,69700.0,38.612,38.6427,38.6043,38.612,69700.0
2012-12-10 12:30:00,50.22,50.3,50.22,50.28,77300.0,38.6043,38.6658,38.6043,38.6504,77300.0
2012-12-10 12:40:00,50.29,50.31,50.2,50.21,91400.0,38.6581,38.6735,38.5889,38.5966,91400.0
2012-12-10 12:50:00,50.2,50.23,50.19,50.2,38400.0,38.5889,38.612,38.5812,38.5889,38400.0
2012-12-10 13:00:00,50.2,50.22,50.13,50.16,44700.0,38.5889,38.6043,38.5351,38.5582,44700.0
2012-12-10 13:10:00,50.16,50.2,50.16,50.16,31000.0,38.5582,38.5889,38.5582,38.5582,31000.0
2012-12-10 13:20:00,50.16,50.18,50.13,50.18,54400.0,38.5582,38.5735,38.5351,38.5735,54400.0
2012-12-10 13:30:00,50.18,50.2,50.15,50.15,72500.0,38.5735,38.5889,38.5505,38.5505,72500.0
2012-12-10 13:40:00,50.16,50.2,50.15,50.16,59500.0,38.5582,38.5889,38.5505,38.5582,59500.0
2012-12-10 13:50:00,50.17,50.19,50.16,50.17,33000.0,38.5658,38.5812,38.5582,38.5658,33000.0
2012-12-10 14:00:00,50.16,50.21,50.16,50.18,72500.0,38.5582,38.5966,38.5582,38.5735,72500.0
2012-12-10 14:10:00,50.19,50.22,50.18,50.2,91300.0,38.5812,38.6043,38.5735,38.5889,91300.0
2012-12-10 14:20:00,50.21,50.21,50.17,50.19,49400.0,38.5966,38.5966,38.5658,38.5812,49400.0
2012-12-10 14:30:00,50.19,50.2,50.11,50.11,52500.0,38.5812,38.5889,38.5197,38.5197,52500.0
2012-12-10 14:40:00,50.11,50.17,50.11,50.16,46900.0,38.5197,38.5658,38.5197,38.5582,46900.0
2012-12-10 14:50:00,50.15,50.22,50.13,50.17,92500.0,38.5505,38.6043,38.5351,38.5658,92500.0
2012-12-10 15:00:00,50.17,50.2,50.15,50.15,111800.0,38.5658,38.5889,38.5505,38.5505,111800.0
2012-12-10 15:10:00,50.16,50.2,50.14,50.15,134000.0,38.5582,38.5889,38.5428,38.5505,134000.0
2012-12-10 15:20:00,50.16,50.21,50.14,50.21,137500.0,38.5582,38.5966,38.5428,38.5966,137500.0
2012-12-10 15:30:00,50.21,50.24,50.16,50.18,149700.0,38.5966,38.6197,38.5582,38.5735,149700.0
2012-12-10 15:40:00,50.19,50.2,50.12,50.12,151600.0,38.5812,38.5889,38.5274,38.5274,151600.0
2012-12-10 15:50:00,50.13,50.13,50.12,50.13,282400.0,38.5351,38.5351,38.5274,38.5351,282400.0
2012-12-11 09:30:00,50.21,50.32,50.14,50.3,355200.0,38.5966,38.6812,38.5428,38.6658,355200.0
2012-12-11 09:40:00,50.3,50.36,50.22,50.33,144900.0,38.6658,38.7119,38.6043,38.6888,144900.0
2012-12-11 09:50:00,50.33,50.39,50.31,50.39,114600.0,38.6888,38.735,38.6735,38.735,114600.0
2012-12-11 10:00:00,50.37,50.45,50.36,50.44,234100.0,38.7196,38.7811,38.7119,38.7734,234100.0
2012-12-11 10:10:00,50.44,50.44,50.36,50.39,119300.0,38.7734,38.7734,38.7119,38.735,119300.0
2012-12-11 10:20:00,50.39,50.41,50.36,50.4,74800.0,38.735,38.7503,38.7119,38.7426,74800.0
2012-12-11 10:30:00,50.4,50.43,50.33,50.43,165600.0,38.7426,38.7657,38.6888,38.7657,165600.0
2012-12-11 10:40:00,50.43,50.44,50.31,50.35,183400.0,38.7657,38.7734,38.6735,38.7042,183400.0
2012-12-11 10:50:00,50.34,50.37,50.32,50.36,98000.0,38.6965,38.7196,38.6812,38.7119,98000.0
2012-12-11 11:00:00,50.35,50.37,50.32,50.35,120900.0,38.7042,38.7196,38.6812,38.7042,120900.0
2012-12-11 11:10:00,50.35,50.5,50.35,50.49,167600.0,38.7042,38.8195,38.7042,38.8118,167600.0
2012-12-11 11:20:00,50.5,50.69,50.49,50.57,180300.0,38.8195,38.9656,38.8118,38.8733,180300.0
2012-12-11 11:30:00,50.57,50.6,50.49,50.59,114900.0,38.8733,38.8964,38.8118,38.8887,114900.0
2012-12-11 11:40:00,50.59,50.61,50.55,50.61,95200.0,38.8887,38.9041,38.858,38.9041,95200.0
2012-12-11 11:50:00,50.61,50.74,50.6,50.73,127900.0,38.9041,39.004,38.8964,38.9963,127900.0
2012-12-11 12:00:00,50.74,50.75,50.6,50.66,156300.0,39.004,39.0117,38.8964,38.9425,156300.0
2012-12-11 12:10:00,50.66,50.74,50.66,50.7,90700.0,38.9425,39.004,38.9425,38.9733,90700.0
2012-12-11 12:20:00,50.7,50.76,50.67,50.72,72800.0,38.9733,39.0194,38.9502,38.9886,72800.0
2012-12-11 12:30:00,50.71,50.72,50.68,50.71,77100.0,38.9809,38.9886,38.9579,38.9809,77100.0
2012-12-11 12:40:00,50.7,50.74,50.64,50.64,82500.0,38.9733,39.004,38.9271,38.9271,82500.0
2012-12-11 12:50:00,50.65,50.69,50.59,50.64,58400.0,38.9348,38.9656,38.8887,38.9271,58400.0
2012-12-11 13:00:00,50.64,50.66,50.6,50.6,61400.0,38.9271,38.9425,38.8964,38.8964,61400.0
2012-12-11 13:10:00,50.61,50.66,50.58,50.64,53700.0,38.9041,38.9425,38.881,38.9271,53700.0
2012-12-11 13:20:00,50.63,50.66,50.6,50.65,51800.0,38.9194,38.9425,38.8964,38.9348,51800.0
2012-12-11 13:30:00,50.64,50.64,50.56,50.56,50900.0,38.9271,38.9271,38.8656,38.8656,50900.0
2012-12-11 13:40:00,50.56,50.59,50.53,50.53,64300.0,38.8656,38.8887,38.8426,38.8426,64300.0
2012-12-11 13:50:00,50.53,50.55,50.5,50.51,67700.0,38.8426,38.858,38.8195,38.8272,67700.0
2012-12-11 14:00:00,50.51,50.55,50.5,50.55,50500.0,38.8272,38.858,38.8195,38.858,50500.0
2012-12-11 14:10:00,50.55,50.58,50.54,50.56,50100.0,38.858,38.881,38.8503,38.8656,50100.0
2012-12-11 14:20:00,50.56,50.6,50.55,50.58,59900.0,38.8656,38.8964,38.858,38.881,59900.0
2012-12-11 14:30:00,50.59,50.59,50.54,50.55,79900.0,38.8887,38.8887,38.8503,38.858,79900.0
2012-12-11 14:40:00,50.55,50.58,50.48,50.49,84500.0,38.858,38.881,38.8041,38.8118,84500.0
2012-12-11 14:50:00,50.48,50.52,50.46,50.51,127800.0,38.8041,38.8349,38.7888,38.8272,127800.0
2012-12-11 15:00:00,50.51,50.53,50.44,50.5,201100.0,38.8272,38.8426,38.7734,38.8195,201100.0
2012-12-11 15:10:00,50.49,50.52,50.43,50.44,129900.0,38.8118,38.8349,38.7657,38.7734,129900.0
2012-12-11 15:20:00,50.45,50.57,50.44,50.57,142700.0,38.7811,38.8733,38.7734,38.8733,142700.0
2012-12-11 15:30:00,50.57,50.57,50.5,50.54,202200.0,38.8733,38.8733,38.8195,38.8503,202200.0
2012-12-11 15:40:00,50.53,50.58,50.51,50.56,191900.0,38.8426,38.881,38.8272,38.8656,191900.0
2012-12-11 15:50:00,50.55,50.6,50.54,50.59,371000.0,38.858,38.8964,38.8503,38.8887,371000.0
2012-12-12 09:30:00,49.25,50.0,49.25,49.51,1965600.0,37.8586,38.4352,37.8586,38.0585,1965600.0
2012-12-12 09:40:00,49.52,49.52,49.26,49.37,1139600.0,38.0662,38.0662,37.8663,37.9509,1139600.0
2012-12-12 09:50:00,49.37,49.37,49.04,49.09,942800.0,37.9509,37.9509,37.6972,37.7356,942800.0
2012-12-12 10:00:00,49.09,49.19,49.0,49.03,676600.0,37.7356,37.8125,37.6665,37.6895,676600.0
2012-12-12 10:10:00,49.03,49.12,49.0,49.04,516100.0,37.6895,37.7587,37.6665,37.6972,516100.0
2012-12-12 10:20:00,49.05,49.1,49.01,49.08,472000.0,37.7049,37.7433,37.6741,37.728,472000.0
2012-12-12 10:30:00,49.09,49.11,49.0,49.0,474200.0,37.7356,37.751,37.6665,37.6665,474200.0
2012-12-12 10:40:00,49.0,49.1,48.9,49.08,591400.0,37.6665,37.7433,37.5896,37.728,591400.0
2012-12-12 10:50:00,49.08,49.08,48.96,49.0,548500.0,37.728,37.728,37.6357,37.6665,548500.0
2012-12-12 11:00:00,49.0,49.01,48.92,48.96,388900.0,37.6665,37.6741,37.605,37.6357,388900.0
2012-12-12 11:10:00,48.96,48.98,48.94,48.98,166800.0,37.6357,37.6511,37.6203,37.6511,166800.0
2012-12-12 11:20:00,48.98,49.08,48.95,49.0,505500.0,37.6511,37.728,37.628,37.6665,505500.0
2012-12-12 11:30:00,49.0,49.0,48.9,48.92,351800.0,37.6665,37.6665,37.5896,37.605,351800.0
2012-12-12 11:40:00,48.93,48.97,48.83,48.91,393400.0,37.6127,37.6434,37.5358,37.5973,393400.0
2012-12-12 11:50:00,48.91,48.98,48.88,48.92,172000.0,37.5973,37.6511,37.5742,37.605,172000.0
2012-12-12 12:00:00,48.93,49.01,48.92,48.98,420200.0,37.6127,37.6741,37.605,37.6511,420200.0
2012-12-12 12:10:00,48.98,49.02,48.9,48.94,237100.0,37.6511,37.6818,37.5896,37.6203,237100.0
2012-12-12 12:20:00,48.95,48.95,48.84,48.85,156500.0,37.628,37.628,37.5435,37.5512,156500.0
2012-12-12 12:30:00,48.85,49.07,48.81,48.95,274300.0,37.5512,37.7203,37.5204,37.628,274300.0
2012-12-12 12:40:00,48.96,48.97,48.88,48.94,275700.0,37.6357,37.6434,37.5742,37.6203,275700.0
2012-12-12 12:50:00,48.94,49.06,48.94,49.03,549600.0,37.6203,37.7126,37.6203,37.6895,549600.0
2012-12-12 13:00:00,49.03,49.16,49.02,49.12,404500.0,37.6895,37.7895,37.6818,37.7587,404500.0
2012-12-12 13:10:00,49.12,49.21,49.11,49.19,454400.0,37.7587,37.8279,37.751,37.8125,454400.0
2012-12-12 13:20:00,49.19,49.36,49.16,49.35,436000.0,37.8125,37.9432,37.7895,37.9355,436000.0
2012-12-12 13:30:00,49.36,49.39,49.29,49.36,316700.0,37.9432,37.9663,37.8894,37.9432,316700.0
2012-12-12 13:40:00,49.37,49.39,49.26,49.29,189800.0,37.9509,37.9663,37.8663,37.8894,189800.0
2012-12-12 13:50:00,49.29,49.3,49.18,49.2,315000.0,37.8894,37.8971,37.8048,37.8202,315000.0
2012-12-12 14:00:00,49.2,49.35,49.17,49.33,208700.0,37.8202,37.9355,37.7971,37.9201,208700.0
2012-12-12 14:10:00,49.33,49.41,49.3,49.4,232600.0,37.9201,37.9816,37.8971,37.9739,232600.0
2012-12-12 14:20:00,49.4,49.41,49.3,49.37,153700.0,37.9739,37.9816,37.8971,37.9509,153700.0
2012-12-12 14:30:00,49.36,49.37,49.26,49.29,354600.0,37.9432,37.9509,37.8663,37.8894,354600.0
2012-12-12 14:40:00,49.29,49.34,49.27,49.3,113500.0,37.8894,37.9278,37.874,37.8971,113500.0
2012-12-12 14:50:00,49.29,49.29,49.23,49.25,134200.0,37.8894,37.8894,37.8433,37.8586,134200.0
2012-12-12 15:00:00,49.25,49.26,49.09,49.09,203100.0,37.8586,37.8663,37.7356,37.7356,203100.0
2012-12-12 15:10:00,49.1,49.12,49.01,49.1,246100.0,37.7433,37.7587,37.6741,37.7433,246100.0
2012-12-12 15:20:00,49.1,49.11,48.99,49.02,233000.0,37.7433,37.751,37.6588,37.6818,233000.0
2012-12-12 15:30:00,49.01,49.11,49.01,49.06,204600.0,37.6741,37.751,37.6741,37.7126,204600.0
2012-12-12 15:40:00,49.06,49.1,49.01,49.1,407700.0,37.7126,37.7433,37.6741,37.7433,407700.0
2012-12-12 15:50:00,49.1,49.1,48.99,49.0,848100.0,37.7433,37.7433,37.6588,37.6665,848100.0
2012-12-13 09:30:00,49.18,49.27,48.86,48.93,364400.0,37.8048,37.874,37.5588,37.6127,364400.0
2012-12-13 09:40:00,48.93,48.96,48.74,48.88,280200.0,37.6127,37.6357,37.4666,37.5742,280200.0
2012-12-13 09:50:00,48.89,49.0,48.88,48.92,369500.0,37.5819,37.6665,37.5742,37.605,369500.0
2012-12-13 10:00:00,48.92,48.96,48.87,48.89,145600.0,37.605,37.6357,37.5665,37.5819,145600.0
2012-12-13 10:10:00,48.89,49.0,48.88,49.0,122100.0,37.5819,37.6665,37.5742,37.6665,122100.0
2012-12-13 10:20:00,48.99,49.0,48.9,48.92,146700.0,37.6588,37.6665,37.5896,37.605,146700.0
2012-12-13 10:30:00,48.92,49.0,48.89,48.9,155200.0,37.605,37.6665,37.5819,37.5896,155200.0
2012-12-13 10:40:00,48.91,48.91,48.8,48.8,118600.0,37.5973,37.5973,37.5127,37.5127,118600.0
2012-12-13 10:50:00,48.8,48.81,48.63,48.63,195000.0,37.5127,37.5204,37.382,37.382,195000.0
2012-12-13 11:00:00,48.64,48.66,48.59,48.61,161900.0,37.3897,37.4051,37.3513,37.3667,161900.0
2012-12-13 11:10:00,48.62,48.63,48.48,48.62,194800.0,37.3744,37.382,37.2667,37.3744,194800.0
2012-12-13 11:20:00,48.62,48.63,48.51,48.58,171300.0,37.3744,37.382,37.2898,37.3436,171300.0
2012-12-13 11:30:00,48.59,48.7,48.58,48.65,171900.0,37.3513,37.4359,37.3436,37.3974,171900.0
2012-12-13 11:40:00,48.65,48.69,48.59,48.61,217300.0,37.3974,37.4282,37.3513,37.3667,217300.0
2012-12-13 11:50:00,48.62,48.62,48.57,48.57,60800.0,37.3744,37.3744,37.3359,37.3359,60800.0
2012-12-13 12:00:00,48.58,48.58,48.47,48.48,83800.0,37.3436,37.3436,37.259,37.2667,83800.0
2012-12-13 12:10:00,48.48,48.48,48.36,48.38,178300.0,37.2667,37.2667,37.1745,37.1899,178300.0
2012-12-13 12:20:00,48.38,48.43,48.35,48.35,119700.0,37.1899,37.2283,37.1668,37.1668,119700.0
2012-12-13 12:30:00,48.36,48.42,48.36,48.39,208900.0,37.1745,37.2206,37.1745,37.1976,208900.0
2012-12-13 12:40:00,48.39,48.45,48.32,48.45,125000.0,37.1976,37.2437,37.1437,37.2437,125000.0
2012-12-13 12:50:00,48.44,48.51,48.42,48.5,200500.0,37.236,37.2898,37.2206,37.2821,200500.0
2012-12-13 13:00:00,48.49,48.5,48.43,48.44,125600.0,37.2744,37.2821,37.2283,37.236,125600.0
2012-12-13 13:10:00,48.43,48.44,48.33,48.34,179400.0,37.2283,37.236,37.1514,37.1591,179400.0
2012-12-13 13:20:00,48.34,48.38,48.32,48.36,192100.0,37.1591,37.1899,37.1437,37.1745,192100.0
2012-12-13 13:30:00,48.35,48.4,48.32,48.35,135500.0,37.1668,37.2052,37.1437,37.1668,135500.0
2012-12-13 13:40:00,48.35,48.36,48.12,48.14,273400.0,37.1668,37.1745,36.99,37.0054,273400.0
2012-12-13 13:50:00,48.15,48.25,48.13,48.17,208500.0,37.0131,37.0899,36.9977,37.0284,208500.0
2012-12-13 14:00:00,48.17,48.18,47.98,48.05,425900.0,37.0284,37.0361,36.8824,36.9362,425900.0
2012-12-13 14:10:00,48.05,48.11,48.03,48.1,165100.0,36.9362,36.9823,36.9208,36.9746,165100.0
2012-12-13 14:20:00,48.1,48.16,48.06,48.1,208400.0,36.9746,37.0208,36.9439,36.9746,208400.0
2012-12-13 14:30:00,48.09,48.14,48.08,48.09,112900.0,36.9669,37.0054,36.9593,36.9669,112900.0
2012-12-13 14:40:00,48.1,48.11,48.03,48.1,163000.0,36.9746,36.9823,36.9208,36.9746,163000.0
2012-12-13 14:50:00,48.09,48.15,48.07,48.08,202700.0,36.9669,37.0131,36.9516,36.9593,202700.0
2012-12-13 15:00:00,48.07,48.13,48.07,48.1,151000.0,36.9516,36.9977,36.9516,36.9746,151000.0
2012-12-13 15:10:00,48.11,48.12,48.0,48.04,219500.0,36.9823,36.99,36.8978,36.9285,219500.0
2012-12-13 15:20:00,48.05,48.18,48.02,48.18,206500.0,36.9362,37.0361,36.9131,37.0361,206500.0
2012-12-13 15:30:00,48.18,48.26,48.17,48.24,453800.0,37.0361,37.0976,37.0284,37.0822,453800.0
2012-12-13 15:40:00,48.25,48.32,48.21,48.25,618600.0,37.0899,37.1437,37.0592,37.0899,618600.0
2012-12-13 15:50:00,48.25,48.26,48.18,48.22,705300.0,37.0899,37.0976,37.0361,37.0669,705300.0
2012-12-14 09:30:00,47.98,48.09,47.63,47.72,356200.0,36.8824,36.9669,36.6133,36.6825,356200.0
2012-12-14 09:40:00,47.71,47.87,47.67,47.68,180700.0,36.6748,36.7978,36.6441,36.6518,180700.0
2012-12-14 09:50:00,47.69,47.77,47.63,47.64,204900.0,36.6595,36.721,36.6133,36.621,204900.0
2012-12-14 10:00:00,47.65,47.89,47.61,47.85,200600.0,36.6287,36.8132,36.598,36.7825,200600.0
2012-12-14 10:10:00,47.85,47.98,47.83,47.96,156400.0,36.7825,36.8824,36.7671,36.867,156400.0
2012-12-14 10:20:00,47.95,47.96,47.88,47.91,176700.0,36.8593,36.867,36.8055,36.8286,176700.0
2012-12-14 10:30:00,47.91,47.94,47.83,47.89,184000.0,36.8286,36.8516,36.7671,36.8132,184000.0
2012-12-14 10:40:00,47.89,48.06,47.88,48.03,158600.0,36.8132,36.9439,36.8055,36.9208,158600.0
2012-12-14 10:50:00,48.02,48.04,47.86,47.86,191800.0,36.9131,36.9285,36.7901,36.7901,191800.0
2012-12-14 11:00:00,47.86,47.98,47.84,47.98,93800.0,36.7901,36.8824,36.7748,36.8824,93800.0
2012-12-14 11:10:00,47.97,47.98,47.87,47.88,131100.0,36.8747,36.8824,36.7978,36.8055,131100.0
2012-12-14 11:20:00,47.88,47.89,47.84,47.86,103300.0,36.8055,36.8132,36.7748,36.7901,103300.0
2012-12-14 11:30:00,47.85,47.95,47.8,47.84,163500.0,36.7825,36.8593,36.744,36.7748,163500.0
2012-12-14 11:40:00,47.84,47.89,47.82,47.88,86800.0,36.7748,36.8132,36.7594,36.8055,86800.0
2012-12-14 11:50:00,47.88,47.91,47.86,47.9,68200.0,36.8055,36.8286,36.7901,36.8209,68200.0
2012-12-14 12:00:00,47.9,47.92,47.89,47.9,66800.0,36.8209,36.8363,36.8132,36.8209,66800.0
2012-12-14 12:10:00,47.91,47.97,47.9,47.9,78900.0,36.8286,36.8747,36.8209,36.8209,78900.0
2012-12-14 12:20:00,47.9,47.95,47.89,47.93,115400.0,36.8209,36.8593,36.8132,36.8439,115400.0
2012-12-14 12:30:00,47.94,47.99,47.93,47.98,95800.0,36.8516,36.8901,36.8439,36.8824,95800.0
2012-12-14 12:40:00,47.98,48.0,47.96,48.0,60300.0,36.8824,36.8978,36.867,36.8978,60300.0
2012-12-14 12:50:00,47.99,48.0,47.92,47.97,67500.0,36.8901,36.8978,36.8363,36.8747,67500.0
2012-12-14 13:00:00,47.98,48.0,47.93,47.95,84000.0,36.8824,36.8978,36.8439,36.8593,84000.0
2012-12-14 13:10:00,47.96,47.96,47.87,47.89,62500.0,36.867,36.867,36.7978,36.8132,62500.0
2012-12-14 13:20:00,47.89,47.91,47.88,47.9,72600.0,36.8132,36.8286,36.8055,36.8209,72600.0
2012-12-14 13:30:00,47.91,47.95,47.9,47.95,39100.0,36.8286,36.8593,36.8209,36.8593,39100.0
2012-12-14 13:40:00,47.94,48.03,47.94,48.02,92700.0,36.8516,36.9208,36.8516,36.9131,92700.0
2012-12-14 13:50:00,48.02,48.02,47.98,48.0,87700.0,36.9131,36.9131,36.8824,36.8978,87700.0
2012-12-14 14:00:00,48.0,48.0,47.96,47.99,66700.0,36.8978,36.8978,36.867,36.8901,66700.0
2012-12-14 14:10:00,47.99,48.0,47.98,48.0,67300.0,36.8901,36.8978,36.8824,36.8978,67300.0
2012-12-14 14:20:00,47.99,48.0,47.91,47.92,158300.0,36.8901,36.8978,36.8286,36.8363,158300.0
2012-12-14 14:30:00,47.92,47.94,47.88,47.91,80200.0,36.8363,36.8516,36.8055,36.8286,80200.0
2012-12-14 14:40:00,47.91,47.91,47.87,47.89,52000.0,36.8286,36.8286,36.7978,36.8132,52000.0
2012-12-14 14:50:00,47.88,47.91,47.82,47.83,80500.0,36.8055,36.8286,36.7594,36.7671,80500.0
2012-12-14 15:00:00,47.84,47.88,47.74,47.75,159500.0,36.7748,36.8055,36.6979,36.7056,159500.0
2012-12-14 15:10:00,47.75,47.8,47.7,47.79,171500.0,36.7056,36.744,36.6671,36.7363,171500.0
2012-12-14 15:20:00,47.78,47.83,47.74,47.76,193400.0,36.7286,36.7671,36.6979,36.7133,193400.0
2012-12-14 15:30:00,47.78,47.89,47.77,47.84,247800.0,36.7286,36.8132,36.721,36.7748,247800.0
2012-12-14 15:40:00,47.84,47.84,47.78,47.78,260900.0,36.7748,36.7748,36.7286,36.7286,260900.0
2012-12-14 15:50:00,47.78,47.8,47.72,47.8,717400.0,36.7286,36.744,36.6825,36.744,717400.0
2012-12-17 09:30:00,47.8,48.02,47.78,47.99,525000.0,36.744,36.9131,36.7286,36.8901,525000.0
2012-12-17 09:40:00,48.0,48.04,47.96,48.04,459000.0,36.8978,36.9285,36.867,36.9285,459000.0
2012-12-17 09:50:00,48.04,48.27,48.03,48.25,254900.0,36.9285,37.1053,36.9208,37.0899,254900.0
2012-12-17 10:00:00,48.26,48.31,48.21,48.3,396300.0,37.0976,37.1361,37.0592,37.1284,396300.0
2012-12-17 10:10:00,48.3,48.33,48.28,48.29,208200.0,37.1284,37.1514,37.113,37.1207,208200.0
2012-12-17 10:20:00,48.3,48.33,48.28,48.29,105800.0,37.1284,37.1514,37.113,37.1207,105800.0
2012-12-17 10:30:00,48.28,48.36,48.26,48.36,308400.0,37.113,37.1745,37.0976,37.1745,308400.0
2012-12-17 10:40:00,48.34,48.36,48.29,48.35,144100.0,37.1591,37.1745,37.1207,37.1668,144100.0
2012-12-17 10:50:00,48.34,48.36,48.31,48.34,111600.0,37.1591,37.1745,37.1361,37.1591,111600.0
2012-12-17 11:00:00,48.34,48.4,48.33,48.4,117500.0,37.1591,37.2052,37.1514,37.2052,117500.0
2012-12-17 11:10:00,48.4,48.5,48.39,48.5,197700.0,37.2052,37.2821,37.1976,37.2821,197700.0
2012-12-17 11:20:00,48.5,48.51,48.44,48.45,192500.0,37.2821,37.2898,37.236,37.2437,192500.0
2012-12-17 11:30:00,48.45,48.5,48.41,48.5,67800.0,37.2437,37.2821,37.2129,37.2821,67800.0
2012-12-17 11:40:00,48.5,48.55,48.48,48.48,91600.0,37.2821,37.3205,37.2667,37.2667,91600.0
2012-12-17 11:50:00,48.49,48.5,48.4,48.4,75200.0,37.2744,37.2821,37.2052,37.2052,75200.0
2012-12-17 12:00:00,48.41,48.43,48.35,48.41,58300.0,37.2129,37.2283,37.1668,37.2129,58300.0
2012-12-17 12:10:00,48.41,48.45,48.38,48.38,60600.0,37.2129,37.2437,37.1899,37.1899,60600.0
2012-12-17 12:20:00,48.38,48.41,48.35,48.38,82900.0,37.1899,37.2129,37.1668,37.1899,82900.0
2012-12-17 12:30:00,48.37,48.41,48.34,48.41,89800.0,37.1822,37.2129,37.1591,37.2129,89800.0
2012-12-17 12:40:00,48.41,48.44,48.39,48.42,104500.0,37.2129,37.236,37.1976,37.2206,104500.0
2012-12-17 12:50:00,48.42,48.44,48.35,48.35,69300.0,37.2206,37.236,37.1668,37.1668,69300.0
2012-12-17 13:00:00,48.35,48.39,48.34,48.39,78500.0,37.1668,37.1976,37.1591,37.1976,78500.0
2012-12-17 13:10:00,48.38,48.41,48.35,48.36,107000.0,37.1899,37.2129,37.1668,37.1745,107000.0
2012-12-17 13:20:00,48.35,48.41,48.35,48.38,65600.0,37.1668,37.2129,37.1668,37.1899,65600.0
2012-12-17 13:30:00,48.38,48.39,48.35,48.37,101400.0,37.1899,37.1976,37.1668,37.1822,101400.0
2012-12-17 13:40:00,48.36,48.39,48.35,48.38,76200.0,37.1745,37.1976,37.1668,37.1899,76200.0
2012-12-17 13:50:00,48.38,48.38,48.32,48.34,347700.0,37.1899,37.1899,37.1437,37.1591,347700.0
2012-12-17 14:00:00,48.34,48.38,48.31,48.34,227800.0,37.1591,37.1899,37.1361,37.1591,227800.0
2012-12-17 14:10:00,48.34,48.36,48.33,48.36,58500.0,37.1591,37.1745,37.1514,37.1745,58500.0
2012-12-17 14:20:00,48.36,48.37,48.33,48.36,116200.0,37.1745,37.1822,37.1514,37.1745,116200.0
2012-12-17 14:30:00,48.36,48.36,48.32,48.34,74900.0,37.1745,37.1745,37.1437,37.1591,74900.0
2012-12-17 14:40:00,48.33,48.36,48.33,48.34,85900.0,37.1514,37.1745,37.1514,37.1591,85900.0
2012-12-17 14:50:00,48.35,48.37,48.33,48.33,92400.0,37.1668,37.1822,37.1514,37.1514,92400.0
2012-12-17 15:00:00,48.33,48.36,48.33,48.33,149600.0,37.1514,37.1745,37.1514,37.1514,149600.0
2012-12-17 15:10:00,48.34,48.35,48.3,48.32,128500.0,37.1591,37.1668,37.1284,37.1437,128500.0
2012-12-17 15:20:00,48.33,48.36,48.32,48.35,102500.0,37.1514,37.1745,37.1437,37.1668,102500.0
2012-12-17 15:30:00,48.34,48.36,48.33,48.35,96700.0,37.1591,37.1745,37.1514,37.1668,96700.0
2012-12-17 15:40:00,48.36,48.36,48.34,48.35,277700.0,37.1745,37.1745,37.1591,37.1668,277700.0
2012-12-17 15:50:00,48.35,48.39,48.34,48.35,795500.0,37.1668,37.1976,37.1591,37.1668,795500.0
2012-12-18 09:30:00,48.56,48.61,48.37,48.44,349700.0,37.3282,37.3667,37.1822,37.236,349700.0
2012-12-18 09:40:00,48.43,48.55,48.35,48.54,217300.0,37.2283,37.3205,37.1668,37.3129,217300.0
2012-12-18 09:50:00,48.54,48.55,48.47,48.51,192300.0,37.3129,37.3205,37.259,37.2898,192300.0
2012-12-18 10:00:00,48.5,48.65,48.48,48.64,251200.0,37.2821,37.3974,37.2667,37.3897,251200.0
2012-12-18 10:10:00,48.65,48.79,48.65,48.76,339600.0,37.3974,37.505,37.3974,37.482,339600.0
2012-12-18 10:20:00,48.76,48.91,48.76,48.91,254700.0,37.482,37.5973,37.482,37.5973,254700.0
2012-12-18 10:30:00,48.9,48.95,48.85,48.86,148500.0,37.5896,37.628,37.5512,37.5588,148500.0
2012-12-18 10:40:00,48.86,48.91,48.82,48.89,194800.0,37.5588,37.5973,37.5281,37.5819,194800.0
2012-12-18 10:50:00,48.89,48.9,48.86,48.89,164800.0,37.5819,37.5896,37.5588,37.5819,164800.0
2012-12-18 11:00:00,48.89,48.95,48.88,48.94,181700.0,37.5819,37.628,37.5742,37.6203,181700.0
2012-12-18 11:10:00,48.94,49.12,48.94,49.12,241300.0,37.6203,37.7587,37.6203,37.7587,241300.0
2012-12-18 11:20:00,49.11,49.14,49.1,49.11,122700.0,37.751,37.7741,37.7433,37.751,122700.0
2012-12-18 11:30:00,49.1,49.15,49.08,49.14,120600.0,37.7433,37.7818,37.728,37.7741,120600.0
2012-12-18 11:40:00,49.14,49.15,49.09,49.12,95200.0,37.7741,37.7818,37.7356,37.7587,95200.0
2012-12-18 11:50:00,49.12,49.14,49.1,49.14,136700.0,37.7587,37.7741,37.7433,37.7741,136700.0
2012-12-18 12:00:00,49.13,49.18,49.13,49.15,149700.0,37.7664,37.8048,37.7664,37.7818,149700.0
2012-12-18 12:10:00,49.14,49.15,49.11,49.14,416800.0,37.7741,37.7818,37.751,37.7741,416800.0
2012-12-18 12:20:00,49.13,49.14,49.12,49.12,172500.0,37.7664,37.7741,37.7587,37.7587,172500.0
2012-12-18 12:30:00,49.12,49.27,49.12,49.27,375700.0,37.7587,37.874,37.7587,37.874,375700.0
2012-12-18 12:40:00,49.26,49.37,49.23,49.23,292500.0,37.8663,37.9509,37.8433,37.8433,292500.0
2012-12-18 12:50:00,49.23,49.25,49.13,49.15,131700.0,37.8433,37.8586,37.7664,37.7818,131700.0
2012-12-18 13:00:00,49.15,49.21,49.15,49.19,352700.0,37.7818,37.8279,37.7818,37.8125,352700.0
2012-12-18 13:10:00,49.19,49.25,49.16,49.24,146400.0,37.8125,37.8586,37.7895,37.851,146400.0
2012-12-18 13:20:00,49.24,49.28,49.22,49.23,86400.0,37.851,37.8817,37.8356,37.8433,86400.0
2012-12-18 13:30:00,49.23,49.3,49.22,49.29,126400.0,37.8433,37.8971,37.8356,37.8894,126400.0
2012-12-18 13:40:00,49.29,49.37,49.28,49.31,133200.0,37.8894,37.9509,37.8817,37.9048,133200.0
2012-12-18 13:50:00,49.3,49.35,49.28,49.35,76700.0,37.8971,37.9355,37.8817,37.9355,76700.0
2012-12-18 14:00:00,49.36,49.36,49.31,49.33,117100.0,37.9432,37.9432,37.9048,37.9201,117100.0
2012-12-18 14:10:00,49.33,49.46,49.32,49.46,236800.0,37.9201,38.0201,37.9124,38.0201,236800.0
2012-12-18 14:20:00,49.45,49.46,49.35,49.36,199800.0,38.0124,38.0201,37.9355,37.9432,199800.0
2012-12-18 14:30:00,49.36,49.46,49.34,49.46,191800.0,37.9432,38.0201,37.9278,38.0201,191800.0
2012-12-18 14:40:00,49.45,49.53,49.44,49.52,174100.0,38.0124,38.0739,38.0047,38.0662,174100.0
2012-12-18 14:50:00,49.52,49.54,49.49,49.5,134100.0,38.0662,38.0816,38.0431,38.0508,134100.0
2012-12-18 15:00:00,49.5,49.51,49.45,49.45,261600.0,38.0508,38.0585,38.0124,38.0124,261600.0
2012-12-18 15:10:00,49.45,49.47,49.4,49.44,214800.0,38.0124,38.0278,37.9739,38.0047,214800.0
2012-12-18 15:20:00,49.44,49.52,49.44,49.5,281700.0,38.0047,38.0662,38.0047,38.0508,281700.0
2012-12-18 15:30:00,49.5,49.54,49.47,49.52,365400.0,38.0508,38.0816,38.0278,38.0662,365400.0
2012-12-18 15:40:00,49.51,49.54,49.46,49.53,459600.0,38.0585,38.0816,38.0201,38.0739,459600.0
2012-12-18 15:50:00,49.52,49.53,49.48,49.52,705500.0,38.0662,38.0739,38.0354,38.0662,705500.0
2012-12-19 09:30:00,49.42,49.62,49.24,49.29,258000.0,37.9893,38.1431,37.851,37.8894,258000.0
2012-12-19 09:40:00,49.29,49.43,49.17,49.34,221900.0,37.8894,37.997,37.7971,37.9278,221900.0
2012-12-19 09:50:00,49.35,49.41,49.3,49.3,168100.0,37.9355,37.9816,37.8971,37.8971,168100.0
2012-12-19 10:00:00,49.31,49.41,49.31,49.4,132100.0,37.9048,37.9816,37.9048,37.9739,132100.0
2012-12-19 10:10:00,49.4,49.4,49.34,49.36,123800.0,37.9739,37.9739,37.9278,37.9432,123800.0
2012-12-19 10:20:00,49.36,49.39,49.34,49.39,89500.0,37.9432,37.9663,37.9278,37.9663,89500.0
2012-12-19 10:30:00,49.38,49.41,49.37,49.39,100500.0,37.9586,37.9816,37.9509,37.9663,100500.0
2012-12-19 10:40:00,49.39,49.42,49.35,49.41,111600.0,37.9663,37.9893,37.9355,37.9816,111600.0
2012-12-19 10:50:00,49.41,49.5,49.39,49.5,125900.0,37.9816,38.0508,37.9663,38.0508,125900.0
2012-12-19 11:00:00,49.49,49.56,49.48,49.56,107300.0,38.0431,38.0969,38.0354,38.0969,107300.0
2012-12-19 11:10:00,49.57,49.6,49.48,49.48,119900.0,38.1046,38.1277,38.0354,38.0354,119900.0
2012-12-19 11:20:00,49.49,49.49,49.4,49.44,130500.0,38.0431,38.0431,37.9739,38.0047,130500.0
2012-12-19 11:30:00,49.44,49.46,49.39,49.41,138700.0,38.0047,38.0201,37.9663,37.9816,138700.0
2012-12-19 11:40:00,49.41,49.44,49.36,49.38,112200.0,37.9816,38.0047,37.9432,37.9586,112200.0
2012-12-19 11:50:00,49.38,49.42,49.3,49.3,96000.0,37.9586,37.9893,37.8971,37.8971,96000.0
2012-12-19 12:00:00,49.3,49.35,49.22,49.22,103600.0,37.8971,37.9355,37.8356,37.8356,103600.0
2012-12-19 12:10:00,49.23,49.28,49.21,49.22,101000.0,37.8433,37.8817,37.8279,37.8356,101000.0
2012-12-19 12:20:00,49.22,49.23,49.15,49.2,125700.0,37.8356,37.8433,37.7818,37.8202,125700.0
2012-12-19 12:30:00,49.19,49.23,49.17,49.23,113600.0,37.8125,37.8433,37.7971,37.8433,113600.0
2012-12-19 12:40:00,49.23,49.27,49.2,49.22,165900.0,37.8433,37.874,37.8202,37.8356,165900.0
2012-12-19 12:50:00,49.22,49.24,49.19,49.2,92500.0,37.8356,37.851,37.8125,37.8202,92500.0
2012-12-19 13:00:00,49.2,49.23,49.18,49.19,99400.0,37.8202,37.8433,37.8048,37.8125,99400.0
2012-12-19 13:10:00,49.19,49.2,49.04,49.07,162900.0,37.8125,37.8202,37.6972,37.7203,162900.0
2012-12-19 13:20:00,49.07,49.09,49.03,49.09,116000.0,37.7203,37.7356,37.6895,37.7356,116000.0
2012-12-19 13:30:00,49.09,49.09,49.05,49.05,101300.0,37.7356,37.7356,37.7049,37.7049,101300.0
2012-12-19 13:40:00,49.05,49.08,49.0,49.06,157400.0,37.7049,37.728,37.6665,37.7126,157400.0
2012-12-19 13:50:00,49.06,49.17,49.05,49.17,137300.0,37.7126,37.7971,37.7049,37.7971,137300.0
2012-12-19 14:00:00,49.16,49.17,49.09,49.15,115900.0,37.7895,37.7971,37.7356,37.7818,115900.0
2012-12-19 14:10:00,49.15,49.2,49.15,49.2,175800.0,37.7818,37.8202,37.7818,37.8202,175800.0
2012-12-19 14:20:00,49.2,49.21,49.16,49.19,252200.0,37.8202,37.8279,37.7895,37.8125,252200.0
2012-12-19 14:30:00,49.19,49.21,49.16,49.16,137800.0,37.8125,37.8279,37.7895,37.7895,137800.0
2012-12-19 14:40:00,49.16,49.18,49.11,49.12,156000.0,37.7895,37.8048,37.751,37.7587,156000.0
2012-12-19 14:50:00,49.12,49.21,49.11,49.21,174000.0,37.7587,37.8279,37.751,37.8279,174000.0
2012-12-19 15:00:00,49.21,49.23,49.14,49.14,192500.0,37.8279,37.8433,37.7741,37.7741,192500.0
2012-12-19 15:10:00,49.15,49.15,49.09,49.14,183800.0,37.7818,37.7818,37.7356,37.7741,183800.0
2012-12-19 15:20:00,49.15,49.21,49.14,49.2,264000.0,37.7818,37.8279,37.7741,37.8202,264000.0
2012-12-19 15:30:00,49.21,49.23,49.16,49.19,331000.0,37.8279,37.8433,37.7895,37.8125,331000.0
2012-12-19 15:40:00,49.18,49.19,49.01,49.02,320500.0,37.8048,37.8125,37.6741,37.6818,320500.0
2012-12-19 15:50:00,49.01,49.02,48.91,48.92,657700.0,37.6741,37.6818,37.5973,37.605,657700.0
2012-12-20 09:30:00,48.92,49.17,48.86,49.04,218400.0,37.605,37.7971,37.5588,37.6972,218400.0
2012-12-20 09:40:00,49.04,49.11,48.71,48.92,242500.0,37.6972,37.751,37.4435,37.605,242500.0
2012-12-20 09:50:00,48.92,48.96,48.78,48.8,142800.0,37.605,37.6357,37.4973,37.5127,142800.0
2012-12-20 10:00:00,48.8,48.97,48.76,48.96,197400.0,37.5127,37.6434,37.482,37.6357,197400.0
2012-12-20 10:10:00,48.96,49.1,48.94,49.09,164000.0,37.6357,37.7433,37.6203,37.7356,164000.0
2012-12-20 10:20:00,49.09,49.13,49.05,49.05,186700.0,37.7356,37.7664,37.7049,37.7049,186700.0
2012-12-20 10:30:00,49.06,49.21,49.05,49.2,103800.0,37.7126,37.8279,37.7049,37.8202,103800.0
2012-12-20 10:40:00,49.19,49.25,49.18,49.23,147600.0,37.8125,37.8586,37.8048,37.8433,147600.0
2012-12-20 10:50:00,49.23,49.25,49.19,49.2,104700.0,37.8433,37.8586,37.8125,37.8202,104700.0
2012-12-20 11:00:00,49.2,49.31,49.18,49.3,222100.0,37.8202,37.9048,37.8048,37.8971,222100.0
2012-12-20 11:10:00,49.31,49.34,49.25,49.28,215000.0,37.9048,37.9278,37.8586,37.8817,215000.0
2012-12-20 11:20:00,49.28,49.31,49.23,49.23,167300.0,37.8817,37.9048,37.8433,37.8433,167300.0
2012-12-20 11:30:00,49.23,49.25,49.13,49.15,283300.0,37.8433,37.8586,37.7664,37.7818,283300.0
2012-12-20 11:40:00,49.14,49.23,49.1,49.23,84000.0,37.7741,37.8433,37.7433,37.8433,84000.0
2012-12-20 11:50:00,49.22,49.22,49.09,49.12,81300.0,37.8356,37.8356,37.7356,37.7587,81300.0
2012-12-20 12:00:00,49.12,49.15,49.09,49.1,85500.0,37.7587,37.7818,37.7356,37.7433,85500.0
2012-12-20 12:10:00,49.1,49.11,49.04,49.07,114800.0,37.7433,37.751,37.6972,37.7203,114800.0
2012-12-20 12:20:00,49.07,49.15,49.07,49.14,87600.0,37.7203,37.7818,37.7203,37.7741,87600.0
2012-12-20 12:30:00,49.14,49.16,49.07,49.15,141700.0,37.7741,37.7895,37.7203,37.7818,141700.0
2012-12-20 12:40:00,49.16,49.16,49.12,49.14,64600.0,37.7895,37.7895,37.7587,37.7741,64600.0
2012-12-20 12:50:00,49.14,49.18,49.14,49.16,64200.0,37.7741,37.8048,37.7741,37.7895,64200.0
2012-12-20 13:00:00,49.16,49.19,49.08,49.18,96900.0,37.7895,37.8125,37.728,37.8048,96900.0
2012-12-20 13:10:00,49.18,49.19,49.11,49.11,87500.0,37.8048,37.8125,37.751,37.751,87500.0
2012-12-20 13:20:00,49.12,49.16,49.06,49.16,88100.0,37.7587,37.7895,37.7126,37.7895,88100.0
2012-12-20 13:30:00,49.15,49.16,49.12,49.15,99800.0,37.7818,37.7895,37.7587,37.7818,99800.0
2012-12-20 13:40:00,49.14,49.3,49.13,49.28,100200.0,37.7741,37.8971,37.7664,37.8817,100200.0
2012-12-20 13:50:00,49.28,49.35,49.28,49.32,97300.0,37.8817,37.9355,37.8817,37.9124,97300.0
2012-12-20 14:00:00,49.31,49.31,49.19,49.21,94300.0,37.9048,37.9048,37.8125,37.8279,94300.0
2012-12-20 14:10:00,49.22,49.23,49.17,49.19,184800.0,37.8356,37.8433,37.7971,37.8125,184800.0
2012-12-20 14:20:00,49.19,49.21,49.15,49.18,135500.0,37.8125,37.8279,37.7818,37.8048,135500.0
2012-12-20 14:30:00,49.18,49.18,49.11,49.14,149600.0,37.8048,37.8048,37.751,37.7741,149600.0
2012-12-20 14:40:00,49.14,49.16,49.11,49.16,169100.0,37.7741,37.7895,37.751,37.7895,169100.0
2012-12-20 14:50:00,49.16,49.16,49.11,49.11,94800.0,37.7895,37.7895,37.751,37.751,94800.0
2012-12-20 15:00:00,49.11,49.15,49.09,49.1,147400.0,37.751,37.7818,37.7356,37.7433,147400.0
2012-12-20 15:10:00,49.11,49.13,49.08,49.12,114000.0,37.751,37.7664,37.728,37.7587,114000.0
2012-12-20 15:20:00,49.12,49.14,49.09,49.14,128000.0,37.7587,37.7741,37.7356,37.7741,128000.0
2012-12-20 15:30:00,49.14,49.19,49.13,49.15,342900.0,37.7741,37.8125,37.7664,37.7818,342900.0
2012-12-20 15:40:00,49.15,49.23,49.15,49.2,206300.0,37.7818,37.8433,37.7818,37.8202,206300.0
2012-12-20 15:50:00,49.2,49.25,49.14,49.24,331600.0,37.8202,37.8586,37.7741,37.851,331600.0
2012-12-21 09:30:00,48.87,49.0,48.75,48.9,1981600.0,37.5665,37.6665,37.4743,37.5896,1981600.0
2012-12-21 09:40:00,48.9,48.94,48.81,48.85,214800.0,37.5896,37.6203,37.5204,37.5512,214800.0
2012-12-21 09:50:00,48.85,48.93,48.82,48.88,165100.0,37.5512,37.6127,37.5281,37.5742,165100.0
2012-12-21 10:00:00,48.88,48.91,48.8,48.8,167600.0,37.5742,37.5973,37.5127,37.5127,167600.0
2012-12-21 10:10:00,48.81,49.07,48.79,49.06,184700.0,37.5204,37.7203,37.505,37.7126,184700.0
2012-12-21 10:20:00,49.06,49.13,49.06,49.12,111700.0,37.7126,37.7664,37.7126,37.7587,111700.0
2012-12-21 10:30:00,49.13,49.15,49.03,49.06,130800.0,37.7664,37.7818,37.6895,37.7126,130800.0
2012-12-21 10:40:00,49.06,49.09,49.02,49.07,109600.0,37.7126,37.7356,37.6818,37.7203,109600.0
2012-12-21 10:50:00,49.07,49.09,49.0,49.01,75000.0,37.7203,37.7356,37.6665,37.6741,75000.0
2012-12-21 11:00:00,49.01,49.06,48.96,48.98,144000.0,37.6741,37.7126,37.6357,37.6511,144000.0
2012-12-21 11:10:00,48.98,49.05,48.97,49.0,96300.0,37.6511,37.7049,37.6434,37.6665,96300.0
2012-12-21 11:20:00,48.99,49.09,48.98,49.05,76900.0,37.6588,37.7356,37.6511,37.7049,76900.0
2012-12-21 11:30:00,49.05,49.06,48.88,48.94,163200.0,37.7049,37.7126,37.5742,37.6203,163200.0
2012-12-21 11:40:00,48.94,48.97,48.9,48.97,56900.0,37.6203,37.6434,37.5896,37.6434,56900.0
2012-12-21 11:50:00,48.96,49.07,48.96,49.06,76800.0,37.6357,37.7203,37.6357,37.7126,76800.0
2012-12-21 12:00:00,49.07,49.09,48.95,48.96,204600.0,37.7203,37.7356,37.628,37.6357,204600.0
2012-12-21 12:10:00,48.96,49.03,48.92,49.03,163000.0,37.6357,37.6895,37.605,37.6895,163000.0
2012-12-21 12:20:00,49.04,49.07,49.01,49.05,99000.0,37.6972,37.7203,37.6741,37.7049,99000.0
2012-12-21 12:30:00,49.05,49.12,49.04,49.06,126800.0,37.7049,37.7587,37.6972,37.7126,126800.0
2012-12-21 12:40:00,49.06,49.16,49.04,49.14,129200.0,37.7126,37.7895,37.6972,37.7741,129200.0
2012-12-21 12:50:00,49.14,49.2,49.13,49.17,164000.0,37.7741,37.8202,37.7664,37.7971,164000.0
2012-12-21 13:00:00,49.18,49.21,49.13,49.14,140300.0,37.8048,37.8279,37.7664,37.7741,140300.0
2012-12-21 13:10:00,49.14,49.17,49.09,49.1,173400.0,37.7741,37.7971,37.7356,37.7433,173400.0
2012-12-21 13:20:00,49.11,49.2,49.11,49.16,170800.0,37.751,37.8202,37.751,37.7895,170800.0
2012-12-21 13:30:00,49.17,49.21,49.11,49.21,137900.0,37.7971,37.8279,37.751,37.8279,137900.0
2012-12-21 13:40:00,49.21,49.37,49.2,49.29,138000.0,37.8279,37.9509,37.8202,37.8894,138000.0
2012-12-21 13:50:00,49.3,49.34,49.25,49.26,196700.0,37.8971,37.9278,37.8586,37.8663,196700.0
2012-12-21 14:00:00,49.26,49.37,49.26,49.35,229000.0,37.8663,37.9509,37.8663,37.9355,229000.0
2012-12-21 14:10:00,49.36,49.38,49.33,49.35,299800.0,37.9432,37.9586,37.9201,37.9355,299800.0
2012-12-21 14:20:00,49.35,49.41,49.34,49.39,187400.0,37.9355,37.9816,37.9278,37.9663,187400.0
2012-12-21 14:30:00,49.38,49.44,49.37,49.43,126500.0,37.9586,38.0047,37.9509,37.997,126500.0
2012-12-21 14:40:00,49.44,49.46,49.34,49.43,295200.0,38.0047,38.0201,37.9278,37.997,295200.0
2012-12-21 14:50:00,49.42,49.45,49.35,49.37,166900.0,37.9893,38.0124,37.9355,37.9509,166900.0
2012-12-21 15:00:00,49.37,49.41,49.34,49.4,175000.0,37.9509,37.9816,37.9278,37.9739,175000.0
2012-12-21 15:10:00,49.4,49.48,49.36,49.48,234300.0,37.9739,38.0354,37.9432,38.0354,234300.0
2012-12-21 15:20:00,49.48,49.52,49.46,49.52,224100.0,38.0354,38.0662,38.0201,38.0662,224100.0
2012-12-21 15:30:00,49.51,49.62,49.5,49.61,308400.0,38.0585,38.1431,38.0508,38.1354,308400.0
2012-12-21 15:40:00,49.6,49.69,49.6,49.67,648100.0,38.1277,38.1969,38.1277,38.1815,648100.0
2012-12-21 15:50:00,49.67,49.68,49.5,49.59,1021700.0,38.1815,38.1892,38.0508,38.12,1021700.0
2012-12-24 09:30:00,49.46,49.46,49.12,49.23,214300.0,38.0201,38.0201,37.7587,37.8433,214300.0
2012-12-24 09:40:00,49.24,49.34,49.19,49.27,117400.0,37.851,37.9278,37.8125,37.874,117400.0
2012-12-24 09:50:00,49.29,49.29,49.05,49.07,97200.0,37.8894,37.8894,37.7049,37.7203,97200.0
2012-12-24 10:00:00,49.08,49.12,49.01,49.01,109300.0,37.728,37.7587,37.6741,37.6741,109300.0
2012-12-24 10:10:00,49.01,49.12,48.98,49.08,118100.0,37.6741,37.7587,37.6511,37.728,118100.0
2012-12-24 10:20:00,49.08,49.17,49.08,49.16,105700.0,37.728,37.7971,37.728,37.7895,105700.0
2012-12-24 10:30:00,49.15,49.19,49.07,49.09,92200.0,37.7818,37.8125,37.7203,37.7356,92200.0
2012-12-24 10:40:00,49.08,49.13,49.08,49.12,72800.0,37.728,37.7664,37.728,37.7587,72800.0
2012-12-24 10:50:00,49.12,49.16,49.08,49.11,92500.0,37.7587,37.7895,37.728,37.751,92500.0
2012-12-24 11:00:00,49.11,49.15,49.08,49.08,94600.0,37.751,37.7818,37.728,37.728,94600.0
2012-12-24 11:10:00,49.08,49.08,48.98,48.98,124100.0,37.728,37.728,37.6511,37.6511,124100.0
2012-12-24 11:20:00,48.98,48.99,48.9,48.91,90900.0,37.6511,37.6588,37.5896,37.5973,90900.0
2012-12-24 11:30:00,48.92,48.97,48.91,48.97,101400.0,37.605,37.6434,37.5973,37.6434,101400.0
2012-12-24 11:40:00,48.96,48.97,48.84,48.84,123200.0,37.6357,37.6434,37.5435,37.5435,123200.0
2012-12-24 11:50:00,48.84,48.84,48.8,48.83,115700.0,37.5435,37.5435,37.5127,37.5358,115700.0
2012-12-24 12:00:00,48.84,48.99,48.84,48.98,95400.0,37.5435,37.6588,37.5435,37.6511,95400.0
2012-12-24 12:10:00,48.99,49.02,48.96,48.96,144500.0,37.6588,37.6818,37.6357,37.6357,144500.0
2012-12-24 12:20:00,48.96,49.02,48.93,49.01,127900.0,37.6357,37.6818,37.6127,37.6741,127900.0
2012-12-24 12:30:00,49.01,49.04,48.99,48.99,85500.0,37.6741,37.6972,37.6588,37.6588,85500.0
2012-12-24 12:40:00,48.99,49.06,48.99,49.05,117800.0,37.6588,37.7126,37.6588,37.7049,117800.0
2012-12-24 12:50:00,49.06,49.15,49.01,49.06,293900.0,37.7126,37.7818,37.6741,37.7126,293900.0
2012-12-26 09:30:00,49.1,49.19,49.0,49.02,171000.0,37.7433,37.8125,37.6665,37.6818,171000.0
2012-12-26 09:40:00,49.03,49.06,48.8,48.82,126200.0,37.6895,37.7126,37.5127,37.5281,126200.0
2012-12-26 09:50:00,48.82,48.94,48.82,48.86,83400.0,37.5281,37.6203,37.5281,37.5588,83400.0
2012-12-26 10:00:00,48.86,48.97,48.86,48.96,125800.0,37.5588,37.6434,37.5588,37.6357,125800.0
2012-12-26 10:10:00,48.96,48.98,48.85,48.88,84500.0,37.6357,37.6511,37.5512,37.5742,84500.0
2012-12-26 10:20:00,48.89,48.9,48.8,48.84,82800.0,37.5819,37.5896,37.5127,37.5435,82800.0
2012-12-26 10:30:00,48.83,48.9,48.81,48.88,68000.0,37.5358,37.5896,37.5204,37.5742,68000.0
2012-12-26 10:40:00,48.89,49.06,48.89,49.05,60700.0,37.5819,37.7126,37.5819,37.7049,60700.0
2012-12-26 10:50:00,49.05,49.08,48.97,48.97,41200.0,37.7049,37.728,37.6434,37.6434,41200.0
2012-12-26 11:00:00,48.98,48.99,48.81,48.82,95500.0,37.6511,37.6588,37.5204,37.5281,95500.0
2012-12-26 11:10:00,48.81,48.86,48.77,48.79,66600.0,37.5204,37.5588,37.4897,37.505,66600.0
2012-12-26 11:20:00,48.79,48.79,48.69,48.69,76400.0,37.505,37.505,37.4282,37.4282,76400.0
2012-12-26 11:30:00,48.69,48.73,48.62,48.68,80300.0,37.4282,37.4589,37.3744,37.4205,80300.0
2012-12-26 11:40:00,48.68,48.83,48.67,48.82,44700.0,37.4205,37.5358,37.4128,37.5281,44700.0
2012-12-26 11:50:00,48.83,48.9,48.82,48.84,57400.0,37.5358,37.5896,37.5281,37.5435,57400.0
2012-12-26 12:00:00,48.84,48.86,48.76,48.79,57600.0,37.5435,37.5588,37.482,37.505,57600.0
2012-12-26 12:10:00,48.79,48.9,48.77,48.89,85600.0,37.505,37.5896,37.4897,37.5819,85600.0
2012-12-26 12:20:00,48.9,48.93,48.86,48.88,52300.0,37.5896,37.6127,37.5588,37.5742,52300.0
2012-12-26 12:30:00,48.87,48.95,48.85,48.87,58800.0,37.5665,37.628,37.5512,37.5665,58800.0
2012-12-26 12:40:00,48.87,48.89,48.79,48.88,88900.0,37.5665,37.5819,37.505,37.5742,88900.0
2012-12-26 12:50:00,48.88,48.98,48.85,48.93,74400.0,37.5742,37.6511,37.5512,37.6127,74400.0
2012-12-26 13:00:00,48.93,48.96,48.91,48.94,47200.0,37.6127,37.6357,37.5973,37.6203,47200.0
2012-12-26 13:10:00,48.95,48.95,48.88,48.93,58800.0,37.628,37.628,37.5742,37.6127,58800.0
2012-12-26 13:20:00,48.93,48.95,48.9,48.92,75400.0,37.6127,37.628,37.5896,37.605,75400.0
2012-12-26 13:30:00,48.93,48.99,48.92,48.98,53400.0,37.6127,37.6588,37.605,37.6511,53400.0
2012-12-26 13:40:00,48.98,49.0,48.96,48.97,56300.0,37.6511,37.6665,37.6357,37.6434,56300.0
2012-12-26 13:50:00,48.97,49.0,48.95,48.99,60700.0,37.6434,37.6665,37.628,37.6588,60700.0
2012-12-26 14:00:00,48.98,49.09,48.98,49.05,69800.0,37.6511,37.7356,37.6511,37.7049,69800.0
2012-12-26 14:10:00,49.05,49.09,49.03,49.07,87400.0,37.7049,37.7356,37.6895,37.7203,87400.0
2012-12-26 14:20:00,49.06,49.11,49.04,49.11,79000.0,37.7126,37.751,37.6972,37.751,79000.0
2012-12-26 14:30:00,49.11,49.15,49.11,49.15,63500.0,37.751,37.7818,37.751,37.7818,63500.0
2012-12-26 14:40:00,49.15,49.15,49.04,49.08,75500.0,37.7818,37.7818,37.6972,37.728,75500.0
2012-12-26 14:50:00,49.08,49.24,49.07,49.17,89700.0,37.728,37.851,37.7203,37.7971,89700.0
2012-12-26 15:00:00,49.17,49.2,49.13,49.14,84800.0,37.7971,37.8202,37.7664,37.7741,84800.0
2012-12-26 15:10:00,49.14,49.23,49.14,49.2,133900.0,37.7741,37.8433,37.7741,37.8202,133900.0
2012-12-26 15:20:00,49.19,49.22,49.14,49.19,174700.0,37.8125,37.8356,37.7741,37.8125,174700.0
2012-12-26 15:30:00,49.18,49.23,49.17,49.18,129700.0,37.8048,37.8433,37.7971,37.8048,129700.0
2012-12-26 15:40:00,49.17,49.17,49.08,49.11,131500.0,37.7971,37.7971,37.728,37.751,131500.0
2012-12-26 15:50:00,49.11,49.12,49.03,49.05,179600.0,37.751,37.7587,37.6895,37.7049,179600.0
2012-12-27 09:30:00,48.98,49.25,48.96,49.22,184100.0,37.6511,37.8586,37.6357,37.8356,184100.0
2012-12-27 09:40:00,49.22,49.39,49.18,49.28,227700.0,37.8356,37.9663,37.8048,37.8817,227700.0
2012-12-27 09:50:00,49.29,49.32,49.14,49.16,131000.0,37.8894,37.9124,37.7741,37.7895,131000.0
2012-12-27 10:00:00,49.16,49.16,48.89,48.93,119900.0,37.7895,37.7895,37.5819,37.6127,119900.0
2012-12-27 10:10:00,48.93,49.03,48.63,48.63,131500.0,37.6127,37.6895,37.382,37.382,131500.0
2012-12-27 10:20:00,48.63,48.73,48.55,48.7,144700.0,37.382,37.4589,37.3205,37.4359,144700.0
2012-12-27 10:30:00,48.71,48.8,48.66,48.79,77700.0,37.4435,37.5127,37.4051,37.505,77700.0
2012-12-27 10:40:00,48.79,48.9,48.77,48.89,67100.0,37.505,37.5896,37.4897,37.5819,67100.0
2012-12-27 10:50:00,48.89,48.9,48.81,48.85,79400.0,37.5819,37.5896,37.5204,37.5512,79400.0
2012-12-27 11:00:00,48.85,48.93,48.79,48.85,93200.0,37.5512,37.6127,37.505,37.5512,93200.0
2012-12-27 11:10:00,48.85,48.86,48.71,48.79,72100.0,37.5512,37.5588,37.4435,37.505,72100.0
2012-12-27 11:20:00,48.78,48.83,48.76,48.8,131200.0,37.4973,37.5358,37.482,37.5127,131200.0
2012-12-27 11:30:00,48.8,48.83,48.77,48.77,54600.0,37.5127,37.5358,37.4897,37.4897,54600.0
2012-12-27 11:40:00,48.77,48.82,48.74,48.78,45800.0,37.4897,37.5281,37.4666,37.4973,45800.0
2012-12-27 11:50:00,48.78,48.78,48.7,48.75,43300.0,37.4973,37.4973,37.4359,37.4743,43300.0
2012-12-27 12:00:00,48.76,48.76,48.62,48.68,45100.0,37.482,37.482,37.3744,37.4205,45100.0
2012-12-27 12:10:00,48.68,48.74,48.68,48.72,52200.0,37.4205,37.4666,37.4205,37.4512,52200.0
2012-12-27 12:20:00,48.73,48.74,48.65,48.66,47000.0,37.4589,37.4666,37.3974,37.4051,47000.0
2012-12-27 12:30:00,48.66,48.67,48.52,48.58,103900.0,37.4051,37.4128,37.2975,37.3436,103900.0
2012-12-27 12:40:00,48.56,48.6,48.53,48.59,55600.0,37.3282,37.359,37.3052,37.3513,55600.0
2012-12-27 12:50:00,48.59,48.7,48.59,48.7,51000.0,37.3513,37.4359,37.3513,37.4359,51000.0
2012-12-27 13:00:00,48.7,48.74,48.69,48.73,64600.0,37.4359,37.4666,37.4282,37.4589,64600.0
2012-12-27 13:10:00,48.73,48.74,48.69,48.73,45600.0,37.4589,37.4666,37.4282,37.4589,45600.0
2012-12-27 13:20:00,48.73,48.74,48.59,48.59,76400.0,37.4589,37.4666,37.3513,37.3513,76400.0
2012-12-27 13:30:00,48.6,48.65,48.59,48.62,71900.0,37.359,37.3974,37.3513,37.3744,71900.0
2012-12-27 13:40:00,48.61,48.63,48.56,48.58,66800.0,37.3667,37.382,37.3282,37.3436,66800.0
2012-12-27 13:50:00,48.57,48.61,48.55,48.55,79800.0,37.3359,37.3667,37.3205,37.3205,79800.0
2012-12-27 14:00:00,48.56,48.59,48.54,48.57,64600.0,37.3282,37.3513,37.3129,37.3359,64600.0
2012-12-27 14:10:00,48.58,48.62,48.57,48.62,85800.0,37.3436,37.3744,37.3359,37.3744,85800.0
2012-12-27 14:20:00,48.62,48.63,48.56,48.59,61100.0,37.3744,37.382,37.3282,37.3513,61100.0
2012-12-27 14:30:00,48.6,48.6,48.55,48.59,75900.0,37.359,37.359,37.3205,37.3513,75900.0
2012-12-27 14:40:00,48.6,48.88,48.59,48.81,224900.0,37.359,37.5742,37.3513,37.5204,224900.0
2012-12-27 14:50:00,48.82,48.89,48.76,48.81,158800.0,37.5281,37.5819,37.482,37.5204,158800.0
2012-12-27 15:00:00,48.81,48.87,48.76,48.82,172400.0,37.5204,37.5665,37.482,37.5281,172400.0
2012-12-27 15:10:00,48.82,48.86,48.75,48.85,121300.0,37.5281,37.5588,37.4743,37.5512,121300.0
2012-12-27 15:20:00,48.86,49.01,48.86,48.91,193300.0,37.5588,37.6741,37.5588,37.5973,193300.0
2012-12-27 15:30:00,48.91,49.0,48.9,48.95,123500.0,37.5973,37.6665,37.5896,37.628,123500.0
2012-12-27 15:40:00,48.96,49.05,48.96,49.0,124600.0,37.6357,37.7049,37.6357,37.6665,124600.0
2012-12-27 15:50:00,48.99,49.06,48.95,48.97,240800.0,37.6588,37.7126,37.628,37.6434,240800.0
2012-12-28 09:30:00,48.65,48.98,48.64,48.98,117600.0,37.3974,37.6511,37.3897,37.6511,117600.0
2012-12-28 09:40:00,48.98,48.99,48.83,48.92,76200.0,37.6511,37.6588,37.5358,37.605,76200.0
2012-12-28 09:50:00,48.91,48.95,48.83,48.93,75000.0,37.5973,37.628,37.5358,37.6127,75000.0
2012-12-28 10:00:00,48.94,49.0,48.84,48.87,85600.0,37.6203,37.6665,37.5435,37.5665,85600.0
2012-12-28 10:10:00,48.86,48.93,48.77,48.92,77000.0,37.5588,37.6127,37.4897,37.605,77000.0
2012-12-28 10:20:00,48.91,48.94,48.81,48.84,73200.0,37.5973,37.6203,37.5204,37.5435,73200.0
2012-12-28 10:30:00,48.84,48.97,48.84,48.91,78100.0,37.5435,37.6434,37.5435,37.5973,78100.0
2012-12-28 10:40:00,48.9,49.18,48.89,49.13,200200.0,37.5896,37.8048,37.5819,37.7664,200200.0
2012-12-28 10:50:00,49.14,49.14,49.03,49.05,74700.0,37.7741,37.7741,37.6895,37.7049,74700.0
2012-12-28 11:00:00,49.07,49.11,48.98,49.03,79200.0,37.7203,37.751,37.6511,37.6895,79200.0
2012-12-28 11:10:00,49.04,49.06,48.97,49.05,81100.0,37.6972,37.7126,37.6434,37.7049,81100.0
2012-12-28 11:20:00,49.05,49.07,49.02,49.04,83200.0,37.7049,37.7203,37.6818,37.6972,83200.0
2012-12-28 11:30:00,49.04,49.07,48.95,48.98,78900.0,37.6972,37.7203,37.628,37.6511,78900.0
2012-12-28 11:40:00,48.98,49.05,48.97,49.05,75600.0,37.6511,37.7049,37.6434,37.7049,75600.0
2012-12-28 11:50:00,49.04,49.1,49.04,49.05,48900.0,37.6972,37.7433,37.6972,37.7049,48900.0
2012-12-28 12:00:00,49.05,49.1,49.02,49.03,114200.0,37.7049,37.7433,37.6818,37.6895,114200.0
2012-12-28 12:10:00,49.02,49.1,49.0,49.08,54800.0,37.6818,37.7433,37.6665,37.728,54800.0
2012-12-28 12:20:00,49.08,49.1,49.02,49.05,53700.0,37.728,37.7433,37.6818,37.7049,53700.0
2012-12-28 12:30:00,49.06,49.08,49.01,49.02,54600.0,37.7126,37.728,37.6741,37.6818,54600.0
2012-12-28 12:40:00,49.03,49.04,48.97,49.02,56200.0,37.6895,37.6972,37.6434,37.6818,56200.0
2012-12-28 12:50:00,49.02,49.05,48.96,48.98,44500.0,37.6818,37.7049,37.6357,37.6511,44500.0
2012-12-28 13:00:00,48.97,49.02,48.93,48.96,41000.0,37.6434,37.6818,37.6127,37.6357,41000.0
2012-12-28 13:10:00,48.97,48.98,48.91,48.94,36200.0,37.6434,37.6511,37.5973,37.6203,36200.0
2012-12-28 13:20:00,48.95,48.98,48.93,48.97,47700.0,37.628,37.6511,37.6127,37.6434,47700.0
2012-12-28 13:30:00,48.97,48.99,48.94,48.98,31600.0,37.6434,37.6588,37.6203,37.6511,31600.0
2012-12-28 13:40:00,48.97,49.0,48.94,48.94,70000.0,37.6434,37.6665,37.6203,37.6203,70000.0
2012-12-28 13:50:00,48.94,48.98,48.91,48.93,64500.0,37.6203,37.6511,37.5973,37.6127,64500.0
2012-12-28 14:00:00,48.93,48.93,48.84,48.87,61700.0,37.6127,37.6127,37.5435,37.5665,61700.0
2012-12-28 14:10:00,48.87,48.9,48.84,48.87,50600.0,37.5665,37.5896,37.5435,37.5665,50600.0
2012-12-28 14:20:00,48.87,48.88,48.83,48.84,47100.0,37.5665,37.5742,37.5358,37.5435,47100.0
2012-12-28 14:30:00,48.85,48.85,48.82,48.85,32000.0,37.5512,37.5512,37.5281,37.5512,32000.0
2012-12-28 14:40:00,48.84,48.87,48.8,48.81,77700.0,37.5435,37.5665,37.5127,37.5204,77700.0
2012-12-28 14:50:00,48.82,48.82,48.78,48.78,48700.0,37.5281,37.5281,37.4973,37.4973,48700.0
2012-12-28 15:00:00,48.79,48.8,48.78,48.8,56600.0,37.505,37.5127,37.4973,37.5127,56600.0
2012-12-28 15:10:00,48.79,48.84,48.74,48.84,95600.0,37.505,37.5435,37.4666,37.5435,95600.0
2012-12-28 15:20:00,48.84,48.88,48.8,48.82,75600.0,37.5435,37.5742,37.5127,37.5281,75600.0
2012-12-28 15:30:00,48.82,48.88,48.61,48.66,161600.0,37.5281,37.5742,37.3667,37.4051,161600.0
2012-12-28 15:40:00,48.66,48.73,48.59,48.64,192100.0,37.4051,37.4589,37.3513,37.3897,192100.0
2012-12-28 15:50:00,48.63,48.69,48.55,48.6,333100.0,37.382,37.4282,37.3205,37.359,333100.0
2012-12-31 09:30:00,48.5,48.57,48.38,48.5,152000.0,37.2821,37.3359,37.1899,37.2821,152000.0
2012-12-31 09:40:00,48.51,48.73,48.49,48.64,130600.0,37.2898,37.4589,37.2744,37.3897,130600.0
2012-12-31 09:50:00,48.63,48.76,48.55,48.71,134800.0,37.382,37.482,37.3205,37.4435,134800.0
2012-12-31 10:00:00,48.72,48.78,48.65,48.68,91200.0,37.4512,37.4973,37.3974,37.4205,91200.0
2012-12-31 10:10:00,48.7,48.71,48.54,48.54,93600.0,37.4359,37.4435,37.3129,37.3129,93600.0
2012-12-31 10:20:00,48.55,48.72,48.53,48.58,98300.0,37.3205,37.4512,37.3052,37.3436,98300.0
2012-12-31 10:30:00,48.59,48.74,48.58,48.68,69900.0,37.3513,37.4666,37.3436,37.4205,69900.0
2012-12-31 10:40:00,48.68,48.72,48.57,48.62,77100.0,37.4205,37.4512,37.3359,37.3744,77100.0
2012-12-31 10:50:00,48.62,48.71,48.56,48.6,68300.0,37.3744,37.4435,37.3282,37.359,68300.0
2012-12-31 11:00:00,48.59,48.74,48.58,48.67,108000.0,37.3513,37.4666,37.3436,37.4128,108000.0
2012-12-31 11:10:00,48.68,48.75,48.66,48.73,106900.0,37.4205,37.4743,37.4051,37.4589,106900.0
2012-12-31 11:20:00,48.73,48.77,48.67,48.69,167400.0,37.4589,37.4897,37.4128,37.4282,167400.0
2012-12-31 11:30:00,48.69,48.8,48.69,48.78,168800.0,37.4282,37.5127,37.4282,37.4973,168800.0
2012-12-31 11:40:00,48.78,48.79,48.69,48.71,64300.0,37.4973,37.505,37.4282,37.4435,64300.0
2012-12-31 11:50:00,48.7,48.71,48.63,48.67,71700.0,37.4359,37.4435,37.382,37.4128,71700.0
2012-12-31 12:00:00,48.68,48.72,48.6,48.61,61900.0,37.4205,37.4512,37.359,37.3667,61900.0
2012-12-31 12:10:00,48.62,48.72,48.61,48.7,83400.0,37.3744,37.4512,37.3667,37.4359,83400.0
2012-12-31 12:20:00,48.69,48.74,48.66,48.72,91800.0,37.4282,37.4666,37.4051,37.4512,91800.0
2012-12-31 12:30:00,48.73,48.82,48.73,48.82,54700.0,37.4589,37.5281,37.4589,37.5281,54700.0
2012-12-31 12:40:00,48.82,49.13,48.81,49.09,184400.0,37.5281,37.7664,37.5204,37.7356,184400.0
2012-12-31 12:50:00,49.09,49.11,48.87,48.95,118300.0,37.7356,37.751,37.5665,37.628,118300.0
2012-12-31 13:00:00,48.95,48.96,48.78,48.83,85900.0,37.628,37.6357,37.4973,37.5358,85900.0
2012-12-31 13:10:00,48.84,48.99,48.82,48.89,95600.0,37.5435,37.6588,37.5281,37.5819,95600.0
2012-12-31 13:20:00,48.88,48.96,48.85,48.9,66400.0,37.5742,37.6357,37.5512,37.5896,66400.0
2012-12-31 13:30:00,48.89,48.93,48.86,48.9,62400.0,37.5819,37.6127,37.5588,37.5896,62400.0
2012-12-31 13:40:00,48.89,49.07,48.77,48.84,175800.0,37.5819,37.7203,37.4897,37.5435,175800.0
2012-12-31 13:50:00,48.83,48.87,48.76,48.81,112400.0,37.5358,37.5665,37.482,37.5204,112400.0
2012-12-31 14:00:00,48.81,48.9,48.77,48.89,72800.0,37.5204,37.5896,37.4897,37.5819,72800.0
2012-12-31 14:10:00,48.89,48.93,48.84,48.91,76900.0,37.5819,37.6127,37.5435,37.5973,76900.0
2012-12-31 14:20:00,48.9,49.03,48.89,49.03,81800.0,37.5896,37.6895,37.5819,37.6895,81800.0
2012-12-31 14:30:00,49.03,49.06,48.93,48.96,176400.0,37.6895,37.7126,37.6127,37.6357,176400.0
2012-12-31 14:40:00,48.96,49.15,48.93,49.12,123300.0,37.6357,37.7818,37.6127,37.7587,123300.0
2012-12-31 14:50:00,49.11,49.29,49.06,49.24,188600.0,37.751,37.8894,37.7126,37.851,188600.0
2012-12-31 15:00:00,49.24,49.32,49.18,49.18,108300.0,37.851,37.9124,37.8048,37.8048,108300.0
2012-12-31 15:10:00,49.18,49.19,49.05,49.05,111500.0,37.8048,37.8125,37.7049,37.7049,111500.0
2012-12-31 15:20:00,49.06,49.13,48.92,49.01,194200.0,37.7126,37.7664,37.605,37.6741,194200.0
2012-12-31 15:30:00,49.02,49.17,49.02,49.15,141300.0,37.6818,37.7971,37.6818,37.7818,141300.0
2012-12-31 15:40:00,49.15,49.25,49.08,49.25,170800.0,37.7818,37.8586,37.728,37.8586,170800.0
2012-12-31 15:50:00,49.25,49.35,49.2,49.33,415800.0,37.8586,37.9355,37.8202,37.9201,415800.0
2013-01-02 09:30:00,49.96,50.15,49.88,50.08,389400.0,38.4044,38.5505,38.3429,38.4967,389400.0
2013-01-02 09:40:00,50.08,50.2,50.0,50.08,204000.0,38.4967,38.5889,38.4352,38.4967,204000.0
2013-01-02 09:50:00,50.09,50.23,50.06,50.21,156500.0,38.5043,38.612,38.4813,38.5966,156500.0
2013-01-02 10:00:00,50.22,50.31,50.03,50.08,167100.0,38.6043,38.6735,38.4582,38.4967,167100.0
2013-01-02 10:10:00,50.08,50.26,50.07,50.18,224600.0,38.4967,38.635,38.489,38.5735,224600.0
2013-01-02 10:20:00,50.17,50.25,50.07,50.15,165600.0,38.5658,38.6273,38.489,38.5505,165600.0
2013-01-02 10:30:00,50.14,50.15,50.01,50.03,209900.0,38.5428,38.5505,38.4429,38.4582,209900.0
2013-01-02 10:40:00,50.03,50.09,50.0,50.0,149500.0,38.4582,38.5043,38.4352,38.4352,149500.0
2013-01-02 10:50:00,50.0,50.02,49.92,49.95,183400.0,38.4352,38.4505,38.3737,38.3967,183400.0
2013-01-02 11:00:00,49.95,49.99,49.76,49.77,119900.0,38.3967,38.4275,38.2507,38.2584,119900.0
2013-01-02 11:10:00,49.77,49.9,49.76,49.87,199300.0,38.2584,38.3583,38.2507,38.3352,199300.0
2013-01-02 11:20:00,49.89,49.98,49.85,49.98,183600.0,38.3506,38.4198,38.3199,38.4198,183600.0
2013-01-02 11:30:00,49.97,50.0,49.94,49.95,168000.0,38.4121,38.4352,38.389,38.3967,168000.0
2013-01-02 11:40:00,49.95,49.96,49.9,49.92,134900.0,38.3967,38.4044,38.3583,38.3737,134900.0
2013-01-02 11:50:00,49.93,49.95,49.9,49.93,87000.0,38.3814,38.3967,38.3583,38.3814,87000.0
2013-01-02 12:00:00,49.93,49.98,49.91,49.94,107400.0,38.3814,38.4198,38.366,38.389,107400.0
2013-01-02 12:10:00,49.94,49.94,49.89,49.92,110800.0,38.389,38.389,38.3506,38.3737,110800.0
2013-01-02 12:20:00,49.91,49.93,49.79,49.81,154900.0,38.366,38.3814,38.2737,38.2891,154900.0
2013-01-02 12:30:00,49.82,49.82,49.64,49.68,153900.0,38.2968,38.2968,38.1584,38.1892,153900.0
2013-01-02 12:40:00,49.68,49.68,49.57,49.57,136700.0,38.1892,38.1892,38.1046,38.1046,136700.0
2013-01-02 12:50:00,49.57,49.58,49.46,49.48,176500.0,38.1046,38.1123,38.0201,38.0354,176500.0
2013-01-02 13:00:00,49.48,49.55,49.47,49.54,114400.0,38.0354,38.0892,38.0278,38.0816,114400.0
2013-01-02 13:10:00,49.55,49.55,49.51,49.53,81700.0,38.0892,38.0892,38.0585,38.0739,81700.0
2013-01-02 13:20:00,49.52,49.53,49.45,49.49,113700.0,38.0662,38.0739,38.0124,38.0431,113700.0
2013-01-02 13:30:00,49.49,49.51,49.4,49.41,125400.0,38.0431,38.0585,37.9739,37.9816,125400.0
2013-01-02 13:40:00,49.41,49.41,49.34,49.35,146300.0,37.9816,37.9816,37.9278,37.9355,146300.0
2013-01-02 13:50:00,49.36,49.39,49.32,49.37,179500.0,37.9432,37.9663,37.9124,37.9509,179500.0
2013-01-02 14:00:00,49.37,49.42,49.33,49.36,140300.0,37.9509,37.9893,37.9201,37.9432,140300.0
2013-01-02 14:10:00,49.36,49.39,49.3,49.38,252400.0,37.9432,37.9663,37.8971,37.9586,252400.0
2013-01-02 14:20:00,49.38,49.4,49.35,49.36,68000.0,37.9586,37.9739,37.9355,37.9432,68000.0
2013-01-02 14:30:00,49.36,49.36,49.27,49.28,152700.0,37.9432,37.9432,37.874,37.8817,152700.0
2013-01-02 14:40:00,49.28,49.28,49.23,49.24,139400.0,37.8817,37.8817,37.8433,37.851,139400.0
2013-01-02 14:50:00,49.25,49.25,49.21,49.23,164000.0,37.8586,37.8586,37.8279,37.8433,164000.0
2013-01-02 15:00:00,49.23,49.32,49.23,49.28,182600.0,37.8433,37.9124,37.8433,37.8817,182600.0
2013-01-02 15:10:00,49.28,49.28,49.21,49.23,231300.0,37.8817,37.8817,37.8279,37.8433,231300.0
2013-01-02 15:20:00,49.23,49.25,49.2,49.24,265300.0,37.8433,37.8586,37.8202,37.851,265300.0
2013-01-02 15:30:00,49.24,49.26,49.19,49.25,391800.0,37.851,37.8663,37.8125,37.8586,391800.0
2013-01-02 15:40:00,49.25,49.32,49.24,49.25,315800.0,37.8586,37.9124,37.851,37.8586,315800.0
2013-01-02 15:50:00,49.24,49.51,49.24,49.51,898400.0,37.851,38.0585,37.851,38.0585,898400.0
2013-01-03 09:30:00,49.52,49.68,49.33,49.35,241200.0,38.0662,38.1892,37.9201,37.9355,241200.0
2013-01-03 09:40:00,49.33,49.34,49.21,49.24,221700.0,37.9201,37.9278,37.8279,37.851,221700.0
2013-01-03 09:50:00,49.24,49.45,49.23,49.42,152800.0,37.851,38.0124,37.8433,37.9893,152800.0
2013-01-03 10:00:00,49.42,49.44,49.32,49.36,160800.0,37.9893,38.0047,37.9124,37.9432,160800.0
2013-01-03 10:10:00,49.36,49.48,49.34,49.4,290300.0,37.9432,38.0354,37.9278,37.9739,290300.0
2013-01-03 10:20:00,49.4,49.54,49.4,49.52,131900.0,37.9739,38.0816,37.9739,38.0662,131900.0
2013-01-03 10:30:00,49.52,49.65,49.51,49.54,377300.0,38.0662,38.1661,38.0585,38.0816,377300.0
2013-01-03 10:40:00,49.53,49.66,49.52,49.58,143100.0,38.0739,38.1738,38.0662,38.1123,143100.0
2013-01-03 10:50:00,49.57,49.58,49.43,49.47,185100.0,38.1046,38.1123,37.997,38.0278,185100.0
2013-01-03 11:00:00,49.48,49.58,49.46,49.53,177100.0,38.0354,38.1123,38.0201,38.0739,177100.0
2013-01-03 11:10:00,49.52,49.54,49.38,49.4,301100.0,38.0662,38.0816,37.9586,37.9739,301100.0
2013-01-03 11:20:00,49.4,49.44,49.34,49.35,222600.0,37.9739,38.0047,37.9278,37.9355,222600.0
2013-01-03 11:30:00,49.37,49.52,49.36,49.5,205600.0,37.9509,38.0662,37.9432,38.0508,205600.0
2013-01-03 11:40:00,49.51,49.51,49.47,49.49,130500.0,38.0585,38.0585,38.0278,38.0431,130500.0
2013-01-03 11:50:00,49.48,49.58,49.45,49.57,217800.0,38.0354,38.1123,38.0124,38.1046,217800.0
2013-01-03 12:00:00,49.57,49.67,49.56,49.66,176500.0,38.1046,38.1815,38.0969,38.1738,176500.0
2013-01-03 12:10:00,49.66,49.68,49.62,49.66,177700.0,38.1738,38.1892,38.1431,38.1738,177700.0
2013-01-03 12:20:00,49.66,49.68,49.57,49.57,105900.0,38.1738,38.1892,38.1046,38.1046,105900.0
2013-01-03 12:30:00,49.57,49.65,49.55,49.65,185800.0,38.1046,38.1661,38.0892,38.1661,185800.0
2013-01-03 12:40:00,49.66,49.73,49.63,49.72,103000.0,38.1738,38.2276,38.1507,38.2199,103000.0
2013-01-03 12:50:00,49.72,49.76,49.67,49.68,83900.0,38.2199,38.2507,38.1815,38.1892,83900.0
2013-01-03 13:00:00,49.68,49.72,49.65,49.68,68400.0,38.1892,38.2199,38.1661,38.1892,68400.0
2013-01-03 13:10:00,49.68,49.75,49.65,49.75,55400.0,38.1892,38.243,38.1661,38.243,55400.0
2013-01-03 13:20:00,49.75,49.8,49.74,49.8,96300.0,38.243,38.2814,38.2353,38.2814,96300.0
2013-01-03 13:30:00,49.8,49.84,49.77,49.83,115500.0,38.2814,38.3122,38.2584,38.3045,115500.0
2013-01-03 13:40:00,49.84,49.84,49.75,49.76,66700.0,38.3122,38.3122,38.243,38.2507,66700.0
2013-01-03 13:50:00,49.76,49.79,49.75,49.77,49800.0,38.2507,38.2737,38.243,38.2584,49800.0
2013-01-03 14:00:00,49.77,49.77,49.6,49.64,158600.0,38.2584,38.2584,38.1277,38.1584,158600.0
2013-01-03 14:10:00,49.63,49.65,49.58,49.62,114600.0,38.1507,38.1661,38.1123,38.1431,114600.0
2013-01-03 14:20:00,49.62,49.62,49.45,49.5,193000.0,38.1431,38.1431,38.0124,38.0508,193000.0
2013-01-03 14:30:00,49.5,49.57,49.49,49.5,175700.0,38.0508,38.1046,38.0431,38.0508,175700.0
2013-01-03 14:40:00,49.51,49.63,49.5,49.63,74700.0,38.0585,38.1507,38.0508,38.1507,74700.0
2013-01-03 14:50:00,49.63,49.69,49.61,49.62,102500.0,38.1507,38.1969,38.1354,38.1431,102500.0
2013-01-03 15:00:00,49.61,49.67,49.59,49.63,105500.0,38.1354,38.1815,38.12,38.1507,105500.0
2013-01-03 15:10:00,49.62,49.63,49.55,49.57,116800.0,38.1431,38.1507,38.0892,38.1046,116800.0
2013-01-03 15:20:00,49.56,49.58,49.49,49.53,263700.0,38.0969,38.1123,38.0431,38.0739,263700.0
2013-01-03 15:30:00,49.53,49.6,49.48,49.59,179900.0,38.0739,38.1277,38.0354,38.12,179900.0
2013-01-03 15:40:00,49.59,49.74,49.59,49.7,265400.0,38.12,38.2353,38.12,38.2046,265400.0
2013-01-03 15:50:00,49.7,49.72,49.58,49.71,506300.0,38.2046,38.2199,38.1123,38.2122,506300.0
2013-01-04 09:30:00,51.06,51.5,50.69,50.95,1180600.0,39.25,39.5882,38.9656,39.1654,1180600.0
2013-01-04 09:40:00,50.96,50.97,50.89,50.96,617600.0,39.1731,39.1808,39.1193,39.1731,617600.0
2013-01-04 09:50:00,50.97,51.47,50.86,51.42,883000.0,39.1808,39.5652,39.0963,39.5267,883000.0
2013-01-04 10:00:00,51.42,51.75,51.27,51.75,636700.0,39.5267,39.7804,39.4114,39.7804,636700.0
2013-01-04 10:10:00,51.75,51.9,51.64,51.74,493000.0,39.7804,39.8957,39.6958,39.7727,493000.0
2013-01-04 10:20:00,51.74,51.85,51.6,51.69,301700.0,39.7727,39.8573,39.6651,39.7343,301700.0
2013-01-04 10:30:00,51.68,51.69,51.48,51.56,373000.0,39.7266,39.7343,39.5728,39.6343,373000.0
2013-01-04 10:40:00,51.56,51.72,51.45,51.68,425700.0,39.6343,39.7573,39.5498,39.7266,425700.0
2013-01-04 10:50:00,51.67,51.67,51.5,51.52,301100.0,39.7189,39.7189,39.5882,39.6036,301100.0
2013-01-04 11:00:00,51.52,51.74,51.52,51.66,391000.0,39.6036,39.7727,39.6036,39.7112,391000.0
2013-01-04 11:10:00,51.67,51.73,51.63,51.68,227700.0,39.7189,39.765,39.6882,39.7266,227700.0
2013-01-04 11:20:00,51.68,51.74,51.62,51.7,247300.0,39.7266,39.7727,39.6805,39.742,247300.0
2013-01-04 11:30:00,51.7,51.7,51.61,51.69,191100.0,39.742,39.742,39.6728,39.7343,191100.0
2013-01-04 11:40:00,51.69,51.81,51.66,51.67,277200.0,39.7343,39.8265,39.7112,39.7189,277200.0
2013-01-04 11:50:00,51.67,51.73,51.51,51.53,200800.0,39.7189,39.765,39.5959,39.6113,200800.0
2013-01-04 12:00:00,51.53,51.64,51.53,51.6,122500.0,39.6113,39.6958,39.6113,39.6651,122500.0
2013-01-04 12:10:00,51.6,51.66,51.55,51.57,164200.0,39.6651,39.7112,39.6267,39.642,164200.0
2013-01-04 12:20:00,51.56,51.61,51.54,51.57,164800.0,39.6343,39.6728,39.619,39.642,164800.0
2013-01-04 12:30:00,51.57,51.64,51.56,51.63,139100.0,39.642,39.6958,39.6343,39.6882,139100.0
2013-01-04 12:40:00,51.63,51.67,51.57,51.6,245200.0,39.6882,39.7189,39.642,39.6651,245200.0
2013-01-04 12:50:00,51.6,51.62,51.44,51.45,270600.0,39.6651,39.6805,39.5421,39.5498,270600.0
2013-01-04 13:00:00,51.45,51.53,51.26,51.34,396000.0,39.5498,39.6113,39.4037,39.4652,396000.0
2013-01-04 13:10:00,51.33,51.4,51.23,51.36,280300.0,39.4575,39.5114,39.3807,39.4806,280300.0
2013-01-04 13:20:00,51.36,51.47,51.36,51.44,146000.0,39.4806,39.5652,39.4806,39.5421,146000.0
2013-01-04 13:30:00,51.43,51.48,51.37,51.45,82100.0,39.5344,39.5728,39.4883,39.5498,82100.0
2013-01-04 13:40:00,51.45,51.5,51.45,51.5,105000.0,39.5498,39.5882,39.5498,39.5882,105000.0
2013-01-04 13:50:00,51.48,51.5,51.45,51.47,107300.0,39.5728,39.5882,39.5498,39.5652,107300.0
2013-01-04 14:00:00,51.47,51.5,51.46,51.48,119900.0,39.5652,39.5882,39.5575,39.5728,119900.0
2013-01-04 14:10:00,51.48,51.48,51.38,51.4,145000.0,39.5728,39.5728,39.496,39.5114,145000.0
2013-01-04 14:20:00,51.39,51.48,51.39,51.44,120500.0,39.5037,39.5728,39.5037,39.5421,120500.0
2013-01-04 14:30:00,51.43,51.44,51.37,51.42,271600.0,39.5344,39.5421,39.4883,39.5267,271600.0
2013-01-04 14:40:00,51.41,51.53,51.4,51.5,191800.0,39.519,39.6113,39.5114,39.5882,191800.0
2013-01-04 14:50:00,51.5,51.52,51.5,51.5,143600.0,39.5882,39.6036,39.5882,39.5882,143600.0
2013-01-04 15:00:00,51.51,51.52,51.46,51.51,189200.0,39.5959,39.6036,39.5575,39.5959,189200.0
2013-01-04 15:10:00,51.51,51.59,51.5,51.52,230900.0,39.5959,39.6574,39.5882,39.6036,230900.0
2013-01-04 15:20:00,51.51,51.56,51.5,51.51,338500.0,39.5959,39.6343,39.5882,39.5959,338500.0
2013-01-04 15:30:00,51.52,51.68,51.51,51.67,367800.0,39.6036,39.7266,39.5959,39.7189,367800.0
2013-01-04 15:40:00,51.67,51.77,51.64,51.7,619300.0,39.7189,39.7958,39.6958,39.742,619300.0
2013-01-04 15:50:00,51.7,51.7,51.55,51.55,990700.0,39.742,39.742,39.6267,39.6267,990700.0
2013-01-07 09:30:00,51.41,51.59,51.18,51.58,310400.0,39.519,39.6574,39.3422,39.6497,310400.0
2013-01-07 09:40:00,51.58,51.85,51.57,51.82,360700.0,39.6497,39.8573,39.642,39.8342,360700.0
2013-01-07 09:50:00,51.82,51.9,51.69,51.83,222300.0,39.8342,39.8957,39.7343,39.8419,222300.0
2013-01-07 10:00:00,51.84,51.86,51.66,51.81,262300.0,39.8496,39.865,39.7112,39.8265,262300.0
2013-01-07 10:10:00,51.82,51.9,51.67,51.68,176400.0,39.8342,39.8957,39.7189,39.7266,176400.0
2013-01-07 10:20:00,51.67,51.68,51.59,51.66,113200.0,39.7189,39.7266,39.6574,39.7112,113200.0
2013-01-07 10:30:00,51.66,51.67,51.48,51.5,167000.0,39.7112,39.7189,39.5728,39.5882,167000.0
2013-01-07 10:40:00,51.5,51.6,51.43,51.51,244200.0,39.5882,39.6651,39.5344,39.5959,244200.0
2013-01-07 10:50:00,51.5,51.51,51.26,51.26,207300.0,39.5882,39.5959,39.4037,39.4037,207300.0
2013-01-07 11:00:00,51.26,51.39,51.25,51.32,200300.0,39.4037,39.5037,39.396,39.4499,200300.0
2013-01-07 11:10:00,51.32,51.34,51.26,51.29,165500.0,39.4499,39.4652,39.4037,39.4268,165500.0
2013-01-07 11:20:00,51.29,51.34,51.26,51.29,164800.0,39.4268,39.4652,39.4037,39.4268,164800.0
2013-01-07 11:30:00,51.3,51.37,51.3,51.31,113900.0,39.4345,39.4883,39.4345,39.4422,113900.0
2013-01-07 11:40:00,51.32,51.34,51.24,51.24,94400.0,39.4499,39.4652,39.3884,39.3884,94400.0
2013-01-07 11:50:00,51.25,51.25,51.18,51.23,96400.0,39.396,39.396,39.3422,39.3807,96400.0
2013-01-07 12:00:00,51.22,51.27,51.19,51.27,71800.0,39.373,39.4114,39.3499,39.4114,71800.0
2013-01-07 12:10:00,51.27,51.38,51.25,51.38,86500.0,39.4114,39.496,39.396,39.496,86500.0
2013-01-07 12:20:00,51.38,51.38,51.33,51.38,70400.0,39.496,39.496,39.4575,39.496,70400.0
2013-01-07 12:30:00,51.38,51.42,51.36,51.36,93100.0,39.496,39.5267,39.4806,39.4806,93100.0
2013-01-07 12:40:00,51.36,51.38,51.32,51.36,108400.0,39.4806,39.496,39.4499,39.4806,108400.0
2013-01-07 12:50:00,51.35,51.36,51.31,51.32,102500.0,39.4729,39.4806,39.4422,39.4499,102500.0
2013-01-07 13:00:00,51.33,51.34,51.27,51.29,119000.0,39.4575,39.4652,39.4114,39.4268,119000.0
2013-01-07 13:10:00,51.28,51.32,51.27,51.32,80200.0,39.4191,39.4499,39.4114,39.4499,80200.0
2013-01-07 13:20:00,51.32,51.37,51.31,51.36,87300.0,39.4499,39.4883,39.4422,39.4806,87300.0
2013-01-07 13:30:00,51.36,51.4,51.32,51.36,113000.0,39.4806,39.5114,39.4499,39.4806,113000.0
2013-01-07 13:40:00,51.35,51.36,51.01,51.23,666200.0,39.4729,39.4806,39.2116,39.3807,666200.0
2013-01-07 13:50:00,51.23,51.31,51.23,51.26,82800.0,39.3807,39.4422,39.3807,39.4037,82800.0
2013-01-07 14:00:00,51.25,51.28,51.24,51.26,109000.0,39.396,39.4191,39.3884,39.4037,109000.0
2013-01-07 14:10:00,51.26,51.33,51.25,51.27,92700.0,39.4037,39.4575,39.396,39.4114,92700.0
2013-01-07 14:20:00,51.27,51.27,51.21,51.21,110800.0,39.4114,39.4114,39.3653,39.3653,110800.0
2013-01-07 14:30:00,51.21,51.3,51.21,51.29,111200.0,39.3653,39.4345,39.3653,39.4268,111200.0
2013-01-07 14:40:00,51.29,51.33,51.26,51.32,107700.0,39.4268,39.4575,39.4037,39.4499,107700.0
2013-01-07 14:50:00,51.33,51.35,51.32,51.34,113900.0,39.4575,39.4729,39.4499,39.4652,113900.0
2013-01-07 15:00:00,51.34,51.38,51.34,51.37,148700.0,39.4652,39.496,39.4652,39.4883,148700.0
2013-01-07 15:10:00,51.36,51.39,51.35,51.37,138500.0,39.4806,39.5037,39.4729,39.4883,138500.0
2013-01-07 15:20:00,51.36,51.47,51.36,51.46,193500.0,39.4806,39.5652,39.4806,39.5575,193500.0
2013-01-07 15:30:00,51.45,51.5,51.36,51.38,175100.0,39.5498,39.5882,39.4806,39.496,175100.0
2013-01-07 15:40:00,51.39,51.48,51.38,51.46,226300.0,39.5037,39.5728,39.496,39.5575,226300.0
2013-01-07 15:50:00,51.45,51.52,51.45,51.5,519300.0,39.5498,39.6036,39.5498,39.5882,519300.0
2013-01-08 09:30:00,51.42,51.58,51.28,51.55,222700.0,39.5267,39.6497,39.4191,39.6267,222700.0
2013-01-08 09:40:00,51.55,51.88,51.5,51.8,221900.0,39.6267,39.8803,39.5882,39.8188,221900.0
2013-01-08 09:50:00,51.8,51.89,51.67,51.86,190700.0,39.8188,39.888,39.7189,39.865,190700.0
2013-01-08 10:00:00,51.87,51.94,51.82,51.9,208900.0,39.8726,39.9265,39.8342,39.8957,208900.0
2013-01-08 10:10:00,51.9,51.91,51.77,51.81,159100.0,39.8957,39.9034,39.7958,39.8265,159100.0
2013-01-08 10:20:00,51.81,51.91,51.77,51.89,194900.0,39.8265,39.9034,39.7958,39.888,194900.0
2013-01-08 10:30:00,51.89,51.99,51.85,51.9,295200.0,39.888,39.9649,39.8573,39.8957,295200.0
2013-01-08 10:40:00,51.9,51.95,51.89,51.94,192600.0,39.8957,39.9341,39.888,39.9265,192600.0
2013-01-08 10:50:00,51.94,51.95,51.78,51.88,123000.0,39.9265,39.9341,39.8035,39.8803,123000.0
2013-01-08 11:00:00,51.89,51.96,51.84,51.9,144800.0,39.888,39.9418,39.8496,39.8957,144800.0
2013-01-08 11:10:00,51.91,51.94,51.89,51.92,94600.0,39.9034,39.9265,39.888,39.9111,94600.0
2013-01-08 11:20:00,51.92,51.95,51.89,51.93,108300.0,39.9111,39.9341,39.888,39.9188,108300.0
2013-01-08 11:30:00,51.94,51.95,51.9,51.95,96000.0,39.9265,39.9341,39.8957,39.9341,96000.0
2013-01-08 11:40:00,51.94,51.95,51.9,51.92,69300.0,39.9265,39.9341,39.8957,39.9111,69300.0
2013-01-08 11:50:00,51.92,51.98,51.91,51.98,102400.0,39.9111,39.9572,39.9034,39.9572,102400.0
2013-01-08 12:00:00,51.97,52.02,51.96,52.01,164200.0,39.9495,39.9879,39.9418,39.9803,164200.0
2013-01-08 12:10:00,52.01,52.01,51.96,52.01,60400.0,39.9803,39.9803,39.9418,39.9803,60400.0
2013-01-08 12:20:00,52.01,52.01,51.92,51.96,70200.0,39.9803,39.9803,39.9111,39.9418,70200.0
2013-01-08 12:30:00,51.96,51.98,51.82,51.82,102400.0,39.9418,39.9572,39.8342,39.8342,102400.0
2013-01-08 12:40:00,51.82,51.89,51.79,51.88,109500.0,39.8342,39.888,39.8111,39.8803,109500.0
2013-01-08 12:50:00,51.88,51.97,51.85,51.94,144000.0,39.8803,39.9495,39.8573,39.9265,144000.0
2013-01-08 13:00:00,51.95,52.01,51.95,51.99,64500.0,39.9341,39.9803,39.9341,39.9649,64500.0
2013-01-08 13:10:00,51.99,52.01,51.96,52.01,57800.0,39.9649,39.9803,39.9418,39.9803,57800.0
2013-01-08 13:20:00,52.0,52.01,51.97,52.0,46100.0,39.9726,39.9803,39.9495,39.9726,46100.0
2013-01-08 13:30:00,51.99,52.01,51.95,51.98,65000.0,39.9649,39.9803,39.9341,39.9572,65000.0
2013-01-08 13:40:00,51.98,51.98,51.93,51.96,52500.0,39.9572,39.9572,39.9188,39.9418,52500.0
2013-01-08 13:50:00,51.96,51.99,51.94,51.96,72800.0,39.9418,39.9649,39.9265,39.9418,72800.0
2013-01-08 14:00:00,51.96,51.98,51.94,51.94,86000.0,39.9418,39.9572,39.9265,39.9265,86000.0
2013-01-08 14:10:00,51.95,52.0,51.91,51.92,69200.0,39.9341,39.9726,39.9034,39.9111,69200.0
2013-01-08 14:20:00,51.91,51.94,51.89,51.94,55400.0,39.9034,39.9265,39.888,39.9265,55400.0
2013-01-08 14:30:00,51.94,51.98,51.9,51.93,83100.0,39.9265,39.9572,39.8957,39.9188,83100.0
2013-01-08 14:40:00,51.93,51.98,51.91,51.96,68900.0,39.9188,39.9572,39.9034,39.9418,68900.0
2013-01-08 14:50:00,51.96,51.98,51.9,51.9,56000.0,39.9418,39.9572,39.8957,39.8957,56000.0
2013-01-08 15:00:00,51.91,51.98,51.9,51.98,86400.0,39.9034,39.9572,39.8957,39.9572,86400.0
2013-01-08 15:10:00,51.97,52.01,51.96,51.98,96800.0,39.9495,39.9803,39.9418,39.9572,96800.0
2013-01-08 15:20:00,51.98,52.02,51.92,51.95,202600.0,39.9572,39.9879,39.9111,39.9341,202600.0
2013-01-08 15:30:00,51.95,51.96,51.89,51.91,123600.0,39.9341,39.9418,39.888,39.9034,123600.0
2013-01-08 15:40:00,51.92,51.93,51.88,51.92,166900.0,39.9111,39.9188,39.8803,39.9111,166900.0
2013-01-08 15:50:00,51.92,51.95,51.85,51.87,277200.0,39.9111,39.9341,39.8573,39.8726,277200.0
2013-01-09 09:30:00,52.19,52.25,52.0,52.15,207800.0,40.1186,40.1647,39.9726,40.0879,207800.0
2013-01-09 09:40:00,52.17,52.32,52.14,52.3,136600.0,40.1033,40.2186,40.0802,40.2032,136600.0
2013-01-09 09:50:00,52.3,52.4,52.29,52.31,120100.0,40.2032,40.2801,40.1955,40.2109,120100.0
2013-01-09 10:00:00,52.32,52.45,52.32,52.44,128800.0,40.2186,40.3185,40.2186,40.3108,128800.0
2013-01-09 10:10:00,52.44,52.5,52.4,52.44,206800.0,40.3108,40.3569,40.2801,40.3108,206800.0
2013-01-09 10:20:00,52.45,52.64,52.39,52.63,379000.0,40.3185,40.4645,40.2724,40.4569,379000.0
2013-01-09 10:30:00,52.63,52.63,52.53,52.59,200600.0,40.4569,40.4569,40.38,40.4261,200600.0
2013-01-09 10:40:00,52.59,52.62,52.51,52.54,104100.0,40.4261,40.4492,40.3646,40.3877,104100.0
2013-01-09 10:50:00,52.55,52.56,52.49,52.53,106200.0,40.3954,40.403,40.3492,40.38,106200.0
2013-01-09 11:00:00,52.54,52.56,52.49,52.54,81100.0,40.3877,40.403,40.3492,40.3877,81100.0
2013-01-09 11:10:00,52.54,52.54,52.43,52.5,102100.0,40.3877,40.3877,40.3031,40.3569,102100.0
2013-01-09 11:20:00,52.5,52.69,52.45,52.68,205800.0,40.3569,40.503,40.3185,40.4953,205800.0
2013-01-09 11:30:00,52.68,52.82,52.67,52.78,157700.0,40.4953,40.6029,40.4876,40.5722,157700.0
2013-01-09 11:40:00,52.78,52.85,52.74,52.77,114300.0,40.5722,40.626,40.5414,40.5645,114300.0
2013-01-09 11:50:00,52.77,52.8,52.7,52.79,85000.0,40.5645,40.5875,40.5107,40.5798,85000.0
2013-01-09 12:00:00,52.78,52.85,52.77,52.83,102800.0,40.5722,40.626,40.5645,40.6106,102800.0
2013-01-09 12:10:00,52.84,52.85,52.8,52.84,106600.0,40.6183,40.626,40.5875,40.6183,106600.0
2013-01-09 12:20:00,52.84,52.86,52.82,52.85,84800.0,40.6183,40.6337,40.6029,40.626,84800.0
2013-01-09 12:30:00,52.85,52.93,52.85,52.9,151300.0,40.626,40.6875,40.626,40.6644,151300.0
2013-01-09 12:40:00,52.89,52.91,52.8,52.85,115300.0,40.6567,40.6721,40.5875,40.626,115300.0
2013-01-09 12:50:00,52.86,52.88,52.79,52.88,105600.0,40.6337,40.649,40.5798,40.649,105600.0
2013-01-09 13:00:00,52.88,52.88,52.79,52.82,73700.0,40.649,40.649,40.5798,40.6029,73700.0
2013-01-09 13:10:00,52.82,52.84,52.75,52.77,73300.0,40.6029,40.6183,40.5491,40.5645,73300.0
2013-01-09 13:20:00,52.78,52.89,52.78,52.89,122900.0,40.5722,40.6567,40.5722,40.6567,122900.0
2013-01-09 13:30:00,52.89,52.9,52.76,52.83,92800.0,40.6567,40.6644,40.5568,40.6106,92800.0
2013-01-09 13:40:00,52.83,52.97,52.83,52.93,211800.0,40.6106,40.7182,40.6106,40.6875,211800.0
2013-01-09 13:50:00,52.93,52.93,52.87,52.89,107500.0,40.6875,40.6875,40.6413,40.6567,107500.0
2013-01-09 14:00:00,52.89,52.9,52.82,52.83,118500.0,40.6567,40.6644,40.6029,40.6106,118500.0
2013-01-09 14:10:00,52.84,52.98,52.84,52.96,171200.0,40.6183,40.7259,40.6183,40.7105,171200.0
2013-01-09 14:20:00,52.95,52.97,52.92,52.93,122500.0,40.7028,40.7182,40.6798,40.6875,122500.0
2013-01-09 14:30:00,52.92,52.95,52.81,52.84,100100.0,40.6798,40.7028,40.5952,40.6183,100100.0
2013-01-09 14:40:00,52.84,52.85,52.69,52.77,194400.0,40.6183,40.626,40.503,40.5645,194400.0
2013-01-09 14:50:00,52.77,52.85,52.76,52.82,97900.0,40.5645,40.626,40.5568,40.6029,97900.0
2013-01-09 15:00:00,52.81,52.86,52.8,52.84,148900.0,40.5952,40.6337,40.5875,40.6183,148900.0
2013-01-09 15:10:00,52.84,52.96,52.83,52.94,176700.0,40.6183,40.7105,40.6106,40.6952,176700.0
2013-01-09 15:20:00,52.95,53.06,52.94,53.05,301300.0,40.7028,40.7874,40.6952,40.7797,301300.0
2013-01-09 15:30:00,53.04,53.05,52.94,53.0,238000.0,40.772,40.7797,40.6952,40.7413,238000.0
2013-01-09 15:40:00,53.01,53.01,52.87,52.93,365600.0,40.749,40.749,40.6413,40.6875,365600.0
2013-01-09 15:50:00,52.93,53.0,52.92,52.97,510900.0,40.6875,40.7413,40.6798,40.7182,510900.0
2013-01-10 09:30:00,53.25,53.4,53.17,53.32,230700.0,40.9335,41.0488,40.872,40.9873,230700.0
2013-01-10 09:40:00,53.3,53.37,53.2,53.28,165600.0,40.9719,41.0257,40.895,40.9565,165600.0
2013-01-10 09:50:00,53.27,53.29,53.14,53.23,262700.0,40.9488,40.9642,40.8489,40.9181,262700.0
2013-01-10 10:00:00,53.23,53.53,53.21,53.37,245500.0,40.9181,41.1487,40.9027,41.0257,245500.0
2013-01-10 10:10:00,53.37,53.43,53.23,53.27,168000.0,41.0257,41.0718,40.9181,40.9488,168000.0
2013-01-10 10:20:00,53.28,53.4,53.2,53.33,177600.0,40.9565,41.0488,40.895,40.9949,177600.0
2013-01-10 10:30:00,53.31,53.32,53.05,53.08,155600.0,40.9796,40.9873,40.7797,40.8028,155600.0
2013-01-10 10:40:00,53.08,53.09,52.95,52.98,139400.0,40.8028,40.8105,40.7028,40.7259,139400.0
2013-01-10 10:50:00,52.98,53.03,52.89,52.89,108400.0,40.7259,40.7643,40.6567,40.6567,108400.0
2013-01-10 11:00:00,52.89,53.0,52.87,52.94,205500.0,40.6567,40.7413,40.6413,40.6952,205500.0
2013-01-10 11:10:00,52.93,53.03,52.9,53.01,105200.0,40.6875,40.7643,40.6644,40.749,105200.0
2013-01-10 11:20:00,53.01,53.12,53.0,53.1,84300.0,40.749,40.8335,40.7413,40.8181,84300.0
2013-01-10 11:30:00,53.11,53.17,53.08,53.12,93600.0,40.8258,40.872,40.8028,40.8335,93600.0
2013-01-10 11:40:00,53.11,53.15,53.06,53.12,69200.0,40.8258,40.8566,40.7874,40.8335,69200.0
2013-01-10 11:50:00,53.11,53.12,53.02,53.07,107300.0,40.8258,40.8335,40.7566,40.7951,107300.0
2013-01-10 12:00:00,53.06,53.09,53.02,53.08,63300.0,40.7874,40.8105,40.7566,40.8028,63300.0
2013-01-10 12:10:00,53.08,53.17,53.06,53.17,72400.0,40.8028,40.872,40.7874,40.872,72400.0
2013-01-10 12:20:00,53.16,53.19,53.12,53.18,50600.0,40.8643,40.8873,40.8335,40.8796,50600.0
2013-01-10 12:30:00,53.18,53.28,53.17,53.24,105300.0,40.8796,40.9565,40.872,40.9258,105300.0
2013-01-10 12:40:00,53.23,53.25,53.15,53.23,58700.0,40.9181,40.9335,40.8566,40.9181,58700.0
2013-01-10 12:50:00,53.23,53.28,53.13,53.26,218200.0,40.9181,40.9565,40.8412,40.9411,218200.0
2013-01-10 13:00:00,53.29,53.3,53.22,53.25,93600.0,40.9642,40.9719,40.9104,40.9335,93600.0
2013-01-10 13:10:00,53.25,53.3,53.24,53.3,41500.0,40.9335,40.9719,40.9258,40.9719,41500.0
2013-01-10 13:20:00,53.29,53.34,53.28,53.31,93400.0,40.9642,41.0026,40.9565,40.9796,93400.0
2013-01-10 13:30:00,53.32,53.38,53.3,53.38,83000.0,40.9873,41.0334,40.9719,41.0334,83000.0
2013-01-10 13:40:00,53.38,53.46,53.37,53.43,116100.0,41.0334,41.0949,41.0257,41.0718,116100.0
2013-01-10 13:50:00,53.43,53.48,53.36,53.44,102600.0,41.0718,41.1103,41.018,41.0795,102600.0
2013-01-10 14:00:00,53.43,53.45,53.34,53.36,92100.0,41.0718,41.0872,41.0026,41.018,92100.0
2013-01-10 14:10:00,53.37,53.37,53.27,53.27,94400.0,41.0257,41.0257,40.9488,40.9488,94400.0
2013-01-10 14:20:00,53.28,53.29,53.19,53.22,91700.0,40.9565,40.9642,40.8873,40.9104,91700.0
2013-01-10 14:30:00,53.22,53.3,53.2,53.26,93700.0,40.9104,40.9719,40.895,40.9411,93700.0
2013-01-10 14:40:00,53.26,53.29,53.22,53.22,100700.0,40.9411,40.9642,40.9104,40.9104,100700.0
2013-01-10 14:50:00,53.22,53.3,53.2,53.22,120700.0,40.9104,40.9719,40.895,40.9104,120700.0
2013-01-10 15:00:00,53.22,53.26,53.12,53.21,245900.0,40.9104,40.9411,40.8335,40.9027,245900.0
2013-01-10 15:10:00,53.2,53.23,53.19,53.22,103500.0,40.895,40.9181,40.8873,40.9104,103500.0
2013-01-10 15:20:00,53.23,53.23,53.19,53.2,154500.0,40.9181,40.9181,40.8873,40.895,154500.0
2013-01-10 15:30:00,53.2,53.26,53.2,53.21,181700.0,40.895,40.9411,40.895,40.9027,181700.0
2013-01-10 15:40:00,53.2,53.23,53.18,53.22,239700.0,40.895,40.9181,40.8796,40.9104,239700.0
2013-01-10 15:50:00,53.21,53.25,53.19,53.25,451200.0,40.9027,40.9335,40.8873,40.9335,451200.0
2013-01-11 09:30:00,53.36,53.4,53.2,53.27,201200.0,41.018,41.0488,40.895,40.9488,201200.0
2013-01-11 09:40:00,53.27,53.4,53.25,53.31,182200.0,40.9488,41.0488,40.9335,40.9796,182200.0
2013-01-11 09:50:00,53.31,53.37,53.27,53.32,103900.0,40.9796,41.0257,40.9488,40.9873,103900.0
2013-01-11 10:00:00,53.32,53.32,53.18,53.19,158300.0,40.9873,40.9873,40.8796,40.8873,158300.0
2013-01-11 10:10:00,53.19,53.23,53.15,53.15,171100.0,40.8873,40.9181,40.8566,40.8566,171100.0
2013-01-11 10:20:00,53.15,53.23,53.13,53.17,133300.0,40.8566,40.9181,40.8412,40.872,133300.0
2013-01-11 10:30:00,53.18,53.25,53.15,53.23,140200.0,40.8796,40.9335,40.8566,40.9181,140200.0
2013-01-11 10:40:00,53.23,53.25,53.14,53.15,278700.0,40.9181,40.9335,40.8489,40.8566,278700.0
2013-01-11 10:50:00,53.15,53.22,53.13,53.19,147600.0,40.8566,40.9104,40.8412,40.8873,147600.0
2013-01-11 11:00:00,53.19,53.21,53.14,53.18,148200.0,40.8873,40.9027,40.8489,40.8796,148200.0
2013-01-11 11:10:00,53.18,53.19,53.14,53.17,94100.0,40.8796,40.8873,40.8489,40.872,94100.0
2013-01-11 11:20:00,53.17,53.23,53.16,53.17,85000.0,40.872,40.9181,40.8643,40.872,85000.0
2013-01-11 11:30:00,53.18,53.21,53.15,53.19,127900.0,40.8796,40.9027,40.8566,40.8873,127900.0
2013-01-11 11:40:00,53.19,53.24,53.17,53.24,65700.0,40.8873,40.9258,40.872,40.9258,65700.0
2013-01-11 11:50:00,53.23,53.26,53.16,53.16,93500.0,40.9181,40.9411,40.8643,40.8643,93500.0
2013-01-11 12:00:00,53.17,53.2,53.15,53.19,130200.0,40.872,40.895,40.8566,40.8873,130200.0
2013-01-11 12:10:00,53.19,53.19,53.12,53.16,73400.0,40.8873,40.8873,40.8335,40.8643,73400.0
2013-01-11 12:20:00,53.16,53.21,53.16,53.2,59500.0,40.8643,40.9027,40.8643,40.895,59500.0
2013-01-11 12:30:00,53.2,53.21,53.16,53.2,64300.0,40.895,40.9027,40.8643,40.895,64300.0
2013-01-11 12:40:00,53.2,53.2,53.18,53.2,48300.0,40.895,40.895,40.8796,40.895,48300.0
2013-01-11 12:50:00,53.2,53.22,53.16,53.2,64700.0,40.895,40.9104,40.8643,40.895,64700.0
2013-01-11 13:00:00,53.2,53.21,53.13,53.14,63300.0,40.895,40.9027,40.8412,40.8489,63300.0
2013-01-11 13:10:00,53.14,53.16,53.11,53.11,53000.0,40.8489,40.8643,40.8258,40.8258,53000.0
2013-01-11 13:20:00,53.11,53.15,53.09,53.09,103200.0,40.8258,40.8566,40.8105,40.8105,103200.0
2013-01-11 13:30:00,53.09,53.14,53.09,53.13,68600.0,40.8105,40.8489,40.8105,40.8412,68600.0
2013-01-11 13:40:00,53.13,53.13,53.01,53.05,98800.0,40.8412,40.8412,40.749,40.7797,98800.0
2013-01-11 13:50:00,53.05,53.07,53.03,53.04,73800.0,40.7797,40.7951,40.7643,40.772,73800.0
2013-01-11 14:00:00,53.05,53.1,53.03,53.1,78700.0,40.7797,40.8181,40.7643,40.8181,78700.0
2013-01-11 14:10:00,53.09,53.1,53.02,53.03,81400.0,40.8105,40.8181,40.7566,40.7643,81400.0
2013-01-11 14:20:00,53.03,53.07,53.03,53.04,80700.0,40.7643,40.7951,40.7643,40.772,80700.0
2013-01-11 14:30:00,53.04,53.11,53.03,53.11,91900.0,40.772,40.8258,40.7643,40.8258,91900.0
2013-01-11 14:40:00,53.1,53.11,53.03,53.05,108300.0,40.8181,40.8258,40.7643,40.7797,108300.0
2013-01-11 14:50:00,53.04,53.05,53.02,53.03,92400.0,40.772,40.7797,40.7566,40.7643,92400.0
2013-01-11 15:00:00,53.02,53.03,52.98,53.0,186200.0,40.7566,40.7643,40.7259,40.7413,186200.0
2013-01-11 15:10:00,53.0,53.06,52.96,53.05,119800.0,40.7413,40.7874,40.7105,40.7797,119800.0
2013-01-11 15:20:00,53.06,53.12,53.05,53.12,151100.0,40.7874,40.8335,40.7797,40.8335,151100.0
2013-01-11 15:30:00,53.12,53.14,53.08,53.12,182300.0,40.8335,40.8489,40.8028,40.8335,182300.0
2013-01-11 15:40:00,53.12,53.19,53.12,53.16,144300.0,40.8335,40.8873,40.8335,40.8643,144300.0
2013-01-11 15:50:00,53.17,53.17,53.05,53.12,336500.0,40.872,40.872,40.7797,40.8335,336500.0
2013-01-14 09:30:00,53.2,53.33,53.1,53.2,208900.0,40.895,40.9949,40.8181,40.895,208900.0
2013-01-14 09:40:00,53.18,53.28,53.14,53.25,105900.0,40.8796,40.9565,40.8489,40.9335,105900.0
2013-01-14 09:50:00,53.26,53.28,52.98,53.13,165100.0,40.9411,40.9565,40.7259,40.8412,165100.0
2013-01-14 10:00:00,53.13,53.19,53.03,53.03,150300.0,40.8412,40.8873,40.7643,40.7643,150300.0
2013-01-14 10:10:00,53.02,53.21,53.02,53.2,126700.0,40.7566,40.9027,40.7566,40.895,126700.0
2013-01-14 10:20:00,53.19,53.22,53.1,53.21,123500.0,40.8873,40.9104,40.8181,40.9027,123500.0
2013-01-14 10:30:00,53.22,53.37,53.22,53.31,197900.0,40.9104,41.0257,40.9104,40.9796,197900.0
2013-01-14 10:40:00,53.3,53.37,53.29,53.35,184900.0,40.9719,41.0257,40.9642,41.0103,184900.0
2013-01-14 10:50:00,53.36,53.38,53.33,53.35,80700.0,41.018,41.0334,40.9949,41.0103,80700.0
2013-01-14 11:00:00,53.35,53.39,53.33,53.39,125700.0,41.0103,41.0411,40.9949,41.0411,125700.0
2013-01-14 11:10:00,53.39,53.41,53.35,53.37,116300.0,41.0411,41.0564,41.0103,41.0257,116300.0
2013-01-14 11:20:00,53.38,53.39,53.33,53.33,71300.0,41.0334,41.0411,40.9949,40.9949,71300.0
2013-01-14 11:30:00,53.34,53.35,53.19,53.26,122200.0,41.0026,41.0103,40.8873,40.9411,122200.0
2013-01-14 11:40:00,53.25,53.27,53.21,53.25,63200.0,40.9335,40.9488,40.9027,40.9335,63200.0
2013-01-14 11:50:00,53.25,53.26,53.22,53.22,48500.0,40.9335,40.9411,40.9104,40.9104,48500.0
2013-01-14 12:00:00,53.23,53.25,53.2,53.21,46900.0,40.9181,40.9335,40.895,40.9027,46900.0
2013-01-14 12:10:00,53.22,53.3,53.15,53.15,104600.0,40.9104,40.9719,40.8566,40.8566,104600.0
2013-01-14 12:20:00,53.16,53.18,53.06,53.07,61100.0,40.8643,40.8796,40.7874,40.7951,61100.0
2013-01-14 12:30:00,53.06,53.14,53.05,53.13,80100.0,40.7874,40.8489,40.7797,40.8412,80100.0
2013-01-14 12:40:00,53.13,53.16,53.12,53.15,52200.0,40.8412,40.8643,40.8335,40.8566,52200.0
2013-01-14 12:50:00,53.15,53.16,53.13,53.14,54900.0,40.8566,40.8643,40.8412,40.8489,54900.0
2013-01-14 13:00:00,53.14,53.15,53.07,53.07,101400.0,40.8489,40.8566,40.7951,40.7951,101400.0
2013-01-14 13:10:00,53.08,53.14,53.07,53.13,94200.0,40.8028,40.8489,40.7951,40.8412,94200.0
2013-01-14 13:20:00,53.13,53.19,53.13,53.15,75500.0,40.8412,40.8873,40.8412,40.8566,75500.0
2013-01-14 13:30:00,53.15,53.17,53.12,53.13,156500.0,40.8566,40.872,40.8335,40.8412,156500.0
2013-01-14 13:40:00,53.13,53.18,53.12,53.12,75400.0,40.8412,40.8796,40.8335,40.8335,75400.0
2013-01-14 13:50:00,53.13,53.13,53.05,53.09,90300.0,40.8412,40.8412,40.7797,40.8105,90300.0
2013-01-14 14:00:00,53.09,53.12,53.06,53.1,89600.0,40.8105,40.8335,40.7874,40.8181,89600.0
2013-01-14 14:10:00,53.1,53.1,53.05,53.05,96000.0,40.8181,40.8181,40.7797,40.7797,96000.0
2013-01-14 14:20:00,53.05,53.05,53.02,53.03,79300.0,40.7797,40.7797,40.7566,40.7643,79300.0
2013-01-14 14:30:00,53.03,53.05,52.98,53.0,150400.0,40.7643,40.7797,40.7259,40.7413,150400.0
2013-01-14 14:40:00,53.0,53.0,52.92,52.97,350200.0,40.7413,40.7413,40.6798,40.7182,350200.0
2013-01-14 14:50:00,52.97,53.0,52.94,52.96,227200.0,40.7182,40.7413,40.6952,40.7105,227200.0
2013-01-14 15:00:00,52.95,52.97,52.89,52.9,167100.0,40.7028,40.7182,40.6567,40.6644,167100.0
2013-01-14 15:10:00,52.9,52.91,52.87,52.88,126800.0,40.6644,40.6721,40.6413,40.649,126800.0
2013-01-14 15:20:00,52.87,52.89,52.83,52.84,209100.0,40.6413,40.6567,40.6106,40.6183,209100.0
2013-01-14 15:30:00,52.85,52.86,52.77,52.8,551700.0,40.626,40.6337,40.5645,40.5875,551700.0
2013-01-14 15:40:00,52.8,52.84,52.79,52.84,308400.0,40.5875,40.6183,40.5798,40.6183,308400.0
2013-01-14 15:50:00,52.84,52.85,52.75,52.81,732700.0,40.6183,40.626,40.5491,40.5952,732700.0
2013-01-15 09:30:00,52.66,52.9,52.65,52.86,325700.0,40.4799,40.6644,40.4722,40.6337,325700.0
2013-01-15 09:40:00,52.86,53.0,52.76,52.94,218400.0,40.6337,40.7413,40.5568,40.6952,218400.0
2013-01-15 09:50:00,52.95,52.97,52.82,52.92,179000.0,40.7028,40.7182,40.6029,40.6798,179000.0
2013-01-15 10:00:00,52.91,52.94,52.83,52.88,139900.0,40.6721,40.6952,40.6106,40.649,139900.0
2013-01-15 10:10:00,52.88,52.9,52.83,52.87,128900.0,40.649,40.6644,40.6106,40.6413,128900.0
2013-01-15 10:20:00,52.88,52.96,52.86,52.96,133700.0,40.649,40.7105,40.6337,40.7105,133700.0
2013-01-15 10:30:00,52.95,53.01,52.94,52.99,171200.0,40.7028,40.749,40.6952,40.7336,171200.0
2013-01-15 10:40:00,52.98,53.01,52.89,52.89,157100.0,40.7259,40.749,40.6567,40.6567,157100.0
2013-01-15 10:50:00,52.89,53.02,52.89,52.98,124200.0,40.6567,40.7566,40.6567,40.7259,124200.0
2013-01-15 11:00:00,52.99,53.09,52.99,53.03,124000.0,40.7336,40.8105,40.7336,40.7643,124000.0
2013-01-15 11:10:00,53.02,53.03,52.96,52.99,101800.0,40.7566,40.7643,40.7105,40.7336,101800.0
2013-01-15 11:20:00,53.0,53.09,52.99,53.04,93000.0,40.7413,40.8105,40.7336,40.772,93000.0
2013-01-15 11:30:00,53.04,53.11,53.03,53.07,102800.0,40.772,40.8258,40.7643,40.7951,102800.0
2013-01-15 11:40:00,53.08,53.11,53.07,53.11,70700.0,40.8028,40.8258,40.7951,40.8258,70700.0
2013-01-15 11:50:00,53.11,53.11,53.02,53.02,88700.0,40.8258,40.8258,40.7566,40.7566,88700.0
2013-01-15 12:00:00,53.02,53.06,52.99,53.01,111400.0,40.7566,40.7874,40.7336,40.749,111400.0
2013-01-15 12:10:00,53.01,53.06,53.0,53.03,68100.0,40.749,40.7874,40.7413,40.7643,68100.0
2013-01-15 12:20:00,53.04,53.04,52.99,53.02,77700.0,40.772,40.772,40.7336,40.7566,77700.0
2013-01-15 12:30:00,53.02,53.07,53.02,53.07,83500.0,40.7566,40.7951,40.7566,40.7951,83500.0
2013-01-15 12:40:00,53.07,53.13,53.07,53.13,72000.0,40.7951,40.8412,40.7951,40.8412,72000.0
2013-01-15 12:50:00,53.13,53.2,53.12,53.2,69800.0,40.8412,40.895,40.8335,40.895,69800.0
2013-01-15 13:00:00,53.19,53.21,53.14,53.16,73900.0,40.8873,40.9027,40.8489,40.8643,73900.0
2013-01-15 13:10:00,53.16,53.18,53.14,53.17,78700.0,40.8643,40.8796,40.8489,40.872,78700.0
2013-01-15 13:20:00,53.18,53.19,53.14,53.19,162700.0,40.8796,40.8873,40.8489,40.8873,162700.0
2013-01-15 13:30:00,53.18,53.21,53.15,53.2,82600.0,40.8796,40.9027,40.8566,40.895,82600.0
2013-01-15 13:40:00,53.2,53.21,53.17,53.21,125100.0,40.895,40.9027,40.872,40.9027,125100.0
2013-01-15 13:50:00,53.2,53.22,53.11,53.14,122400.0,40.895,40.9104,40.8258,40.8489,122400.0
2013-01-15 14:00:00,53.14,53.2,53.13,53.17,106700.0,40.8489,40.895,40.8412,40.872,106700.0
2013-01-15 14:10:00,53.16,53.17,53.12,53.14,136900.0,40.8643,40.872,40.8335,40.8489,136900.0
2013-01-15 14:20:00,53.14,53.16,53.09,53.12,119900.0,40.8489,40.8643,40.8105,40.8335,119900.0
2013-01-15 14:30:00,53.12,53.16,53.12,53.15,88500.0,40.8335,40.8643,40.8335,40.8566,88500.0
2013-01-15 14:40:00,53.15,53.21,53.13,53.17,118500.0,40.8566,40.9027,40.8412,40.872,118500.0
2013-01-15 14:50:00,53.17,53.2,53.13,53.19,107900.0,40.872,40.895,40.8412,40.8873,107900.0
2013-01-15 15:00:00,53.19,53.24,53.18,53.19,101600.0,40.8873,40.9258,40.8796,40.8873,101600.0
2013-01-15 15:10:00,53.19,53.2,53.16,53.2,139500.0,40.8873,40.895,40.8643,40.895,139500.0
2013-01-15 15:20:00,53.2,53.2,53.16,53.17,90900.0,40.895,40.895,40.8643,40.872,90900.0
2013-01-15 15:30:00,53.18,53.36,53.17,53.23,482600.0,40.8796,41.018,40.872,40.9181,482600.0
2013-01-15 15:40:00,53.23,53.31,53.23,53.28,273700.0,40.9181,40.9796,40.9181,40.9565,273700.0
2013-01-15 15:50:00,53.28,53.29,53.21,53.29,493200.0,40.9565,40.9642,40.9027,40.9642,493200.0
2013-01-16 09:30:00,53.17,53.27,53.05,53.09,168500.0,40.872,40.9488,40.7797,40.8105,168500.0
2013-01-16 09:40:00,53.09,53.22,53.06,53.11,129200.0,40.8105,40.9104,40.7874,40.8258,129200.0
2013-01-16 09:50:00,53.12,53.19,53.09,53.18,63100.0,40.8335,40.8873,40.8105,40.8796,63100.0
2013-01-16 10:00:00,53.19,53.31,53.17,53.19,93100.0,40.8873,40.9796,40.872,40.8873,93100.0
2013-01-16 10:10:00,53.18,53.2,53.12,53.14,128100.0,40.8796,40.895,40.8335,40.8489,128100.0
2013-01-16 10:20:00,53.14,53.16,53.08,53.09,161400.0,40.8489,40.8643,40.8028,40.8105,161400.0
2013-01-16 10:30:00,53.09,53.1,53.01,53.02,140200.0,40.8105,40.8181,40.749,40.7566,140200.0
2013-01-16 10:40:00,53.02,53.11,53.02,53.06,60900.0,40.7566,40.8258,40.7566,40.7874,60900.0
2013-01-16 10:50:00,53.06,53.07,52.96,52.98,189200.0,40.7874,40.7951,40.7105,40.7259,189200.0
2013-01-16 11:00:00,52.99,53.0,52.92,52.92,125600.0,40.7336,40.7413,40.6798,40.6798,125600.0
2013-01-16 11:10:00,52.92,52.96,52.9,52.94,73500.0,40.6798,40.7105,40.6644,40.6952,73500.0
2013-01-16 11:20:00,52.94,53.0,52.94,52.97,61000.0,40.6952,40.7413,40.6952,40.7182,61000.0
2013-01-16 11:30:00,52.97,52.97,52.87,52.89,73200.0,40.7182,40.7182,40.6413,40.6567,73200.0
2013-01-16 11:40:00,52.9,52.91,52.85,52.85,303900.0,40.6644,40.6721,40.626,40.626,303900.0
2013-01-16 11:50:00,52.86,52.94,52.84,52.91,111200.0,40.6337,40.6952,40.6183,40.6721,111200.0
2013-01-16 12:00:00,52.91,52.93,52.87,52.89,76500.0,40.6721,40.6875,40.6413,40.6567,76500.0
2013-01-16 12:10:00,52.9,52.92,52.86,52.91,86100.0,40.6644,40.6798,40.6337,40.6721,86100.0
2013-01-16 12:20:00,52.91,52.93,52.88,52.88,41600.0,40.6721,40.6875,40.649,40.649,41600.0
2013-01-16 12:30:00,52.89,52.91,52.88,52.9,65100.0,40.6567,40.6721,40.649,40.6644,65100.0
2013-01-16 12:40:00,52.9,52.9,52.81,52.81,44000.0,40.6644,40.6644,40.5952,40.5952,44000.0
2013-01-16 12:50:00,52.82,52.85,52.81,52.82,49800.0,40.6029,40.626,40.5952,40.6029,49800.0
2013-01-16 13:00:00,52.82,52.83,52.78,52.82,81500.0,40.6029,40.6106,40.5722,40.6029,81500.0
2013-01-16 13:10:00,52.81,52.81,52.79,52.8,45900.0,40.5952,40.5952,40.5798,40.5875,45900.0
2013-01-16 13:20:00,52.8,52.81,52.76,52.77,94800.0,40.5875,40.5952,40.5568,40.5645,94800.0
2013-01-16 13:30:00,52.78,52.88,52.77,52.85,62900.0,40.5722,40.649,40.5645,40.626,62900.0
2013-01-16 13:40:00,52.84,52.87,52.83,52.83,64100.0,40.6183,40.6413,40.6106,40.6106,64100.0
2013-01-16 13:50:00,52.84,52.85,52.75,52.76,104800.0,40.6183,40.626,40.5491,40.5568,104800.0
2013-01-16 14:00:00,52.76,52.78,52.72,52.73,106500.0,40.5568,40.5722,40.526,40.5337,106500.0
2013-01-16 14:10:00,52.73,52.81,52.72,52.79,56200.0,40.5337,40.5952,40.526,40.5798,56200.0
2013-01-16 14:20:00,52.8,52.81,52.79,52.8,37700.0,40.5875,40.5952,40.5798,40.5875,37700.0
2013-01-16 14:30:00,52.81,52.82,52.78,52.8,59100.0,40.5952,40.6029,40.5722,40.5875,59100.0
2013-01-16 14:40:00,52.81,52.83,52.78,52.82,57900.0,40.5952,40.6106,40.5722,40.6029,57900.0
2013-01-16 14:50:00,52.82,52.88,52.81,52.86,63900.0,40.6029,40.649,40.5952,40.6337,63900.0
2013-01-16 15:00:00,52.87,52.91,52.85,52.91,82200.0,40.6413,40.6721,40.626,40.6721,82200.0
2013-01-16 15:10:00,52.91,52.94,52.89,52.91,91000.0,40.6721,40.6952,40.6567,40.6721,91000.0
2013-01-16 15:20:00,52.9,52.91,52.85,52.85,86100.0,40.6644,40.6721,40.626,40.626,86100.0
2013-01-16 15:30:00,52.86,52.96,52.84,52.95,173700.0,40.6337,40.7105,40.6183,40.7028,173700.0
2013-01-16 15:40:00,52.96,52.96,52.86,52.88,181400.0,40.7105,40.7105,40.6337,40.649,181400.0
2013-01-16 15:50:00,52.88,52.93,52.84,52.92,366900.0,40.649,40.6875,40.6183,40.6798,366900.0
2013-01-17 09:30:00,52.58,52.99,52.58,52.67,291200.0,40.4184,40.7336,40.4184,40.4876,291200.0
2013-01-17 09:40:00,52.67,52.68,52.52,52.58,163200.0,40.4876,40.4953,40.3723,40.4184,163200.0
2013-01-17 09:50:00,52.58,52.66,52.55,52.65,104400.0,40.4184,40.4799,40.3954,40.4722,104400.0
2013-01-17 10:00:00,52.65,52.65,52.59,52.6,202200.0,40.4722,40.4722,40.4261,40.4338,202200.0
2013-01-17 10:10:00,52.6,52.68,52.58,52.67,320300.0,40.4338,40.4953,40.4184,40.4876,320300.0
2013-01-17 10:20:00,52.68,52.98,52.67,52.89,220700.0,40.4953,40.7259,40.4876,40.6567,220700.0
2013-01-17 10:30:00,52.9,52.9,52.84,52.85,98100.0,40.6644,40.6644,40.6183,40.626,98100.0
2013-01-17 10:40:00,52.84,52.88,52.77,52.77,202500.0,40.6183,40.649,40.5645,40.5645,202500.0
2013-01-17 10:50:00,52.79,52.86,52.76,52.86,92100.0,40.5798,40.6337,40.5568,40.6337,92100.0
2013-01-17 11:00:00,52.87,52.98,52.85,52.94,79100.0,40.6413,40.7259,40.626,40.6952,79100.0
2013-01-17 11:10:00,52.95,53.03,52.95,53.03,78700.0,40.7028,40.7643,40.7028,40.7643,78700.0
2013-01-17 11:20:00,53.03,53.11,53.02,53.08,79100.0,40.7643,40.8258,40.7566,40.8028,79100.0
2013-01-17 11:30:00,53.09,53.15,53.07,53.15,96800.0,40.8105,40.8566,40.7951,40.8566,96800.0
2013-01-17 11:40:00,53.15,53.21,53.13,53.18,93700.0,40.8566,40.9027,40.8412,40.8796,93700.0
2013-01-17 11:50:00,53.2,53.21,53.13,53.18,44500.0,40.895,40.9027,40.8412,40.8796,44500.0
2013-01-17 12:00:00,53.18,53.24,53.16,53.2,68600.0,40.8796,40.9258,40.8643,40.895,68600.0
2013-01-17 12:10:00,53.22,53.29,53.18,53.27,76900.0,40.9104,40.9642,40.8796,40.9488,76900.0
2013-01-17 12:20:00,53.27,53.33,53.24,53.29,92200.0,40.9488,40.9949,40.9258,40.9642,92200.0
2013-01-17 12:30:00,53.3,53.38,53.28,53.33,121100.0,40.9719,41.0334,40.9565,40.9949,121100.0
2013-01-17 12:40:00,53.34,53.34,53.27,53.3,68400.0,41.0026,41.0026,40.9488,40.9719,68400.0
2013-01-17 12:50:00,53.31,53.35,53.29,53.33,55900.0,40.9796,41.0103,40.9642,40.9949,55900.0
2013-01-17 13:00:00,53.33,53.35,53.29,53.31,46500.0,40.9949,41.0103,40.9642,40.9796,46500.0
2013-01-17 13:10:00,53.31,53.37,53.3,53.36,64300.0,40.9796,41.0257,40.9719,41.018,64300.0
2013-01-17 13:20:00,53.37,53.4,53.33,53.37,64700.0,41.0257,41.0488,40.9949,41.0257,64700.0
2013-01-17 13:30:00,53.37,53.38,53.34,53.35,77500.0,41.0257,41.0334,41.0026,41.0103,77500.0
2013-01-17 13:40:00,53.35,53.45,53.35,53.39,87100.0,41.0103,41.0872,41.0103,41.0411,87100.0
2013-01-17 13:50:00,53.39,53.47,53.36,53.46,78600.0,41.0411,41.1026,41.018,41.0949,78600.0
2013-01-17 14:00:00,53.46,53.47,53.4,53.41,76500.0,41.0949,41.1026,41.0488,41.0564,76500.0
2013-01-17 14:10:00,53.41,53.45,53.41,53.45,76000.0,41.0564,41.0872,41.0564,41.0872,76000.0
2013-01-17 14:20:00,53.44,53.45,53.37,53.4,88800.0,41.0795,41.0872,41.0257,41.0488,88800.0
2013-01-17 14:30:00,53.4,53.41,53.35,53.36,75800.0,41.0488,41.0564,41.0103,41.018,75800.0
2013-01-17 14:40:00,53.36,53.42,53.36,53.38,103000.0,41.018,41.0641,41.018,41.0334,103000.0
2013-01-17 14:50:00,53.38,53.41,53.33,53.36,78900.0,41.0334,41.0564,40.9949,41.018,78900.0
2013-01-17 15:00:00,53.37,53.38,53.35,53.37,83900.0,41.0257,41.0334,41.0103,41.0257,83900.0
2013-01-17 15:10:00,53.37,53.44,53.37,53.41,112900.0,41.0257,41.0795,41.0257,41.0564,112900.0
2013-01-17 15:20:00,53.41,53.43,53.36,53.39,76500.0,41.0564,41.0718,41.018,41.0411,76500.0
2013-01-17 15:30:00,53.4,53.43,53.38,53.39,131100.0,41.0488,41.0718,41.0334,41.0411,131100.0
2013-01-17 15:40:00,53.39,53.45,53.39,53.41,196900.0,41.0411,41.0872,41.0411,41.0564,196900.0
2013-01-17 15:50:00,53.41,53.41,53.33,53.34,255200.0,41.0564,41.0564,40.9949,41.0026,255200.0
2013-01-18 09:30:00,53.32,53.44,53.05,53.19,899000.0,40.9873,41.0795,40.7797,40.8873,899000.0
2013-01-18 09:40:00,53.19,53.32,53.18,53.3,86000.0,40.8873,40.9873,40.8796,40.9719,86000.0
2013-01-18 09:50:00,53.3,53.3,53.0,53.11,120500.0,40.9719,40.9719,40.7413,40.8258,120500.0
2013-01-18 10:00:00,53.11,53.13,52.93,53.09,131200.0,40.8258,40.8412,40.6875,40.8105,131200.0
2013-01-18 10:10:00,53.09,53.09,53.0,53.03,94000.0,40.8105,40.8105,40.7413,40.7643,94000.0
2013-01-18 10:20:00,53.03,53.1,52.98,53.07,90000.0,40.7643,40.8181,40.7259,40.7951,90000.0
2013-01-18 10:30:00,53.07,53.08,53.01,53.07,93200.0,40.7951,40.8028,40.749,40.7951,93200.0
2013-01-18 10:40:00,53.07,53.1,53.03,53.09,69300.0,40.7951,40.8181,40.7643,40.8105,69300.0
2013-01-18 10:50:00,53.08,53.16,53.06,53.11,120400.0,40.8028,40.8643,40.7874,40.8258,120400.0
2013-01-18 11:00:00,53.11,53.11,53.0,53.03,118100.0,40.8258,40.8258,40.7413,40.7643,118100.0
2013-01-18 11:10:00,53.04,53.1,53.0,53.08,81400.0,40.772,40.8181,40.7413,40.8028,81400.0
2013-01-18 11:20:00,53.06,53.12,53.04,53.09,77300.0,40.7874,40.8335,40.772,40.8105,77300.0
2013-01-18 11:30:00,53.09,53.09,53.04,53.05,87100.0,40.8105,40.8105,40.772,40.7797,87100.0
2013-01-18 11:40:00,53.04,53.05,52.96,52.96,112700.0,40.772,40.7797,40.7105,40.7105,112700.0
2013-01-18 11:50:00,52.96,53.09,52.95,53.08,89600.0,40.7105,40.8105,40.7028,40.8028,89600.0
2013-01-18 12:00:00,53.08,53.11,53.03,53.11,65000.0,40.8028,40.8258,40.7643,40.8258,65000.0
2013-01-18 12:10:00,53.11,53.13,53.09,53.12,95400.0,40.8258,40.8412,40.8105,40.8335,95400.0
2013-01-18 12:20:00,53.13,53.21,53.12,53.19,54200.0,40.8412,40.9027,40.8335,40.8873,54200.0
2013-01-18 12:30:00,53.19,53.21,53.15,53.15,38200.0,40.8873,40.9027,40.8566,40.8566,38200.0
2013-01-18 12:40:00,53.15,53.21,53.15,53.19,40700.0,40.8566,40.9027,40.8566,40.8873,40700.0
2013-01-18 12:50:00,53.19,53.28,53.18,53.25,43000.0,40.8873,40.9565,40.8796,40.9335,43000.0
2013-01-18 13:00:00,53.25,53.37,53.24,53.35,80000.0,40.9335,41.0257,40.9258,41.0103,80000.0
2013-01-18 13:10:00,53.36,53.41,53.33,53.39,70100.0,41.018,41.0564,40.9949,41.0411,70100.0
2013-01-18 13:20:00,53.39,53.39,53.31,53.34,73800.0,41.0411,41.0411,40.9796,41.0026,73800.0
2013-01-18 13:30:00,53.34,53.34,53.27,53.31,57900.0,41.0026,41.0026,40.9488,40.9796,57900.0
2013-01-18 13:40:00,53.31,53.35,53.3,53.34,40700.0,40.9796,41.0103,40.9719,41.0026,40700.0
2013-01-18 13:50:00,53.34,53.42,53.34,53.4,71900.0,41.0026,41.0641,41.0026,41.0488,71900.0
2013-01-18 14:00:00,53.4,53.53,53.26,53.35,356700.0,41.0488,41.1487,40.9411,41.0103,356700.0
2013-01-18 14:10:00,53.35,53.38,53.33,53.37,52100.0,41.0103,41.0334,40.9949,41.0257,52100.0
2013-01-18 14:20:00,53.37,53.37,53.29,53.32,60400.0,41.0257,41.0257,40.9642,40.9873,60400.0
2013-01-18 14:30:00,53.32,53.36,53.29,53.36,76200.0,40.9873,41.018,40.9642,41.018,76200.0
2013-01-18 14:40:00,53.36,53.41,53.35,53.41,166900.0,41.018,41.0564,41.0103,41.0564,166900.0
2013-01-18 14:50:00,53.42,53.47,53.4,53.45,196000.0,41.0641,41.1026,41.0488,41.0872,196000.0
2013-01-18 15:00:00,53.45,53.51,53.43,53.49,161300.0,41.0872,41.1333,41.0718,41.1179,161300.0
2013-01-18 15:10:00,53.49,53.52,53.49,53.5,107200.0,41.1179,41.141,41.1179,41.1256,107200.0
2013-01-18 15:20:00,53.5,53.55,53.48,53.52,197900.0,41.1256,41.1641,41.1103,41.141,197900.0
2013-01-18 15:30:00,53.52,53.65,53.52,53.63,237400.0,41.141,41.2409,41.141,41.2256,237400.0
2013-01-18 15:40:00,53.63,53.64,53.56,53.61,222000.0,41.2256,41.2332,41.1717,41.2102,222000.0
2013-01-18 15:50:00,53.61,53.73,53.6,53.72,747900.0,41.2102,41.3024,41.2025,41.2947,747900.0
2013-01-22 09:30:00,53.72,53.77,53.34,53.5,380200.0,41.2947,41.3332,41.0026,41.1256,380200.0
2013-01-22 09:40:00,53.49,53.5,53.34,53.38,230600.0,41.1179,41.1256,41.0026,41.0334,230600.0
2013-01-22 09:50:00,53.38,53.48,53.3,53.36,175300.0,41.0334,41.1103,40.9719,41.018,175300.0
2013-01-22 10:00:00,53.36,53.51,53.26,53.4,192700.0,41.018,41.1333,40.9411,41.0488,192700.0
2013-01-22 10:10:00,53.4,53.42,53.27,53.28,232400.0,41.0488,41.0641,40.9488,40.9565,232400.0
2013-01-22 10:20:00,53.28,53.3,53.17,53.17,197200.0,40.9565,40.9719,40.872,40.872,197200.0
2013-01-22 10:30:00,53.18,53.24,53.16,53.16,135600.0,40.8796,40.9258,40.8643,40.8643,135600.0
2013-01-22 10:40:00,53.17,53.27,53.15,53.24,97400.0,40.872,40.9488,40.8566,40.9258,97400.0
2013-01-22 10:50:00,53.24,53.32,53.2,53.21,125000.0,40.9258,40.9873,40.895,40.9027,125000.0
2013-01-22 11:00:00,53.21,53.24,53.16,53.23,114800.0,40.9027,40.9258,40.8643,40.9181,114800.0
2013-01-22 11:10:00,53.23,53.33,53.23,53.3,112000.0,40.9181,40.9949,40.9181,40.9719,112000.0
2013-01-22 11:20:00,53.3,53.36,53.29,53.33,133100.0,40.9719,41.018,40.9642,40.9949,133100.0
2013-01-22 11:30:00,53.33,53.34,53.21,53.22,113800.0,40.9949,41.0026,40.9027,40.9104,113800.0
2013-01-22 11:40:00,53.21,53.22,53.15,53.16,114900.0,40.9027,40.9104,40.8566,40.8643,114900.0
2013-01-22 11:50:00,53.17,53.21,53.14,53.18,145400.0,40.872,40.9027,40.8489,40.8796,145400.0
2013-01-22 12:00:00,53.19,53.21,53.17,53.2,85200.0,40.8873,40.9027,40.872,40.895,85200.0
2013-01-22 12:10:00,53.2,53.32,53.18,53.29,182800.0,40.895,40.9873,40.8796,40.9642,182800.0
2013-01-22 12:20:00,53.3,53.33,53.29,53.33,79700.0,40.9719,40.9949,40.9642,40.9949,79700.0
2013-01-22 12:30:00,53.33,53.41,53.32,53.32,95000.0,40.9949,41.0564,40.9873,40.9873,95000.0
2013-01-22 12:40:00,53.33,53.35,53.26,53.26,98500.0,40.9949,41.0103,40.9411,40.9411,98500.0
2013-01-22 12:50:00,53.27,53.27,53.23,53.26,87200.0,40.9488,40.9488,40.9181,40.9411,87200.0
2013-01-22 13:00:00,53.26,53.3,53.24,53.29,81600.0,40.9411,40.9719,40.9258,40.9642,81600.0
2013-01-22 13:10:00,53.29,53.29,53.28,53.28,44100.0,40.9642,40.9642,40.9565,40.9565,44100.0
2013-01-22 13:20:00,53.28,53.29,53.21,53.23,95400.0,40.9565,40.9642,40.9027,40.9181,95400.0
2013-01-22 13:30:00,53.23,53.23,53.17,53.19,104900.0,40.9181,40.9181,40.872,40.8873,104900.0
2013-01-22 13:40:00,53.17,53.19,53.16,53.18,81800.0,40.872,40.8873,40.8643,40.8796,81800.0
2013-01-22 13:50:00,53.18,53.25,53.17,53.2,88900.0,40.8796,40.9335,40.872,40.895,88900.0
2013-01-22 14:00:00,53.2,53.21,53.14,53.14,172200.0,40.895,40.9027,40.8489,40.8489,172200.0
2013-01-22 14:10:00,53.15,53.15,53.12,53.13,122300.0,40.8566,40.8566,40.8335,40.8412,122300.0
2013-01-22 14:20:00,53.14,53.27,53.13,53.27,201400.0,40.8489,40.9488,40.8412,40.9488,201400.0
2013-01-22 14:30:00,53.27,53.35,53.27,53.34,129200.0,40.9488,41.0103,40.9488,41.0026,129200.0
2013-01-22 14:40:00,53.33,53.39,53.33,53.39,86000.0,40.9949,41.0411,40.9949,41.0411,86000.0
2013-01-22 14:50:00,53.39,53.42,53.36,53.42,86500.0,41.0411,41.0641,41.018,41.0641,86500.0
2013-01-22 15:00:00,53.42,53.42,53.37,53.4,96700.0,41.0641,41.0641,41.0257,41.0488,96700.0
2013-01-22 15:10:00,53.4,53.42,53.37,53.39,114800.0,41.0488,41.0641,41.0257,41.0411,114800.0
2013-01-22 15:20:00,53.39,53.49,53.38,53.47,104400.0,41.0411,41.1179,41.0334,41.1026,104400.0
2013-01-22 15:30:00,53.47,53.47,53.37,53.38,137400.0,41.1026,41.1026,41.0257,41.0334,137400.0
2013-01-22 15:40:00,53.38,53.43,53.36,53.41,181400.0,41.0334,41.0718,41.018,41.0564,181400.0
2013-01-22 15:50:00,53.41,53.46,53.39,53.44,320000.0,41.0564,41.0949,41.0411,41.0795,320000.0
2013-01-23 09:30:00,52.74,52.96,52.48,52.66,829600.0,40.5414,40.7105,40.3416,40.4799,829600.0
2013-01-23 09:40:00,52.66,52.81,52.51,52.74,201600.0,40.4799,40.5952,40.3646,40.5414,201600.0
2013-01-23 09:50:00,52.75,52.78,52.62,52.64,246300.0,40.5491,40.5722,40.4492,40.4645,246300.0
2013-01-23 10:00:00,52.64,52.68,52.28,52.28,519300.0,40.4645,40.4953,40.1878,40.1878,519300.0
2013-01-23 10:10:00,52.29,52.39,52.2,52.24,692200.0,40.1955,40.2724,40.1263,40.1571,692200.0
2013-01-23 10:20:00,52.24,52.54,52.23,52.43,308100.0,40.1571,40.3877,40.1494,40.3031,308100.0
2013-01-23 10:30:00,52.43,52.44,52.3,52.3,325400.0,40.3031,40.3108,40.2032,40.2032,325400.0
2013-01-23 10:40:00,52.3,52.45,52.26,52.45,417400.0,40.2032,40.3185,40.1724,40.3185,417400.0
2013-01-23 10:50:00,52.46,52.52,52.39,52.48,149300.0,40.3262,40.3723,40.2724,40.3416,149300.0
2013-01-23 11:00:00,52.49,52.55,52.44,52.48,211700.0,40.3492,40.3954,40.3108,40.3416,211700.0
2013-01-23 11:10:00,52.47,52.53,52.46,52.52,135700.0,40.3339,40.38,40.3262,40.3723,135700.0
2013-01-23 11:20:00,52.52,52.53,52.39,52.42,175000.0,40.3723,40.38,40.2724,40.2954,175000.0
2013-01-23 11:30:00,52.42,52.51,52.41,52.5,163500.0,40.2954,40.3646,40.2877,40.3569,163500.0
2013-01-23 11:40:00,52.49,52.51,52.44,52.46,119900.0,40.3492,40.3646,40.3108,40.3262,119900.0
2013-01-23 11:50:00,52.46,52.47,52.41,52.43,163600.0,40.3262,40.3339,40.2877,40.3031,163600.0
2013-01-23 12:00:00,52.43,52.46,52.43,52.45,143100.0,40.3031,40.3262,40.3031,40.3185,143100.0
2013-01-23 12:10:00,52.45,52.46,52.43,52.43,104100.0,40.3185,40.3262,40.3031,40.3031,104100.0
2013-01-23 12:20:00,52.43,52.46,52.43,52.46,89500.0,40.3031,40.3262,40.3031,40.3262,89500.0
2013-01-23 12:30:00,52.46,52.5,52.45,52.48,136700.0,40.3262,40.3569,40.3185,40.3416,136700.0
2013-01-23 12:40:00,52.48,52.49,52.47,52.48,34300.0,40.3416,40.3492,40.3339,40.3416,34300.0
2013-01-23 12:50:00,52.49,52.5,52.47,52.48,90800.0,40.3492,40.3569,40.3339,40.3416,90800.0
2013-01-23 13:00:00,52.49,52.51,52.48,52.49,58000.0,40.3492,40.3646,40.3416,40.3492,58000.0
2013-01-23 13:10:00,52.5,52.54,52.48,52.52,114300.0,40.3569,40.3877,40.3416,40.3723,114300.0
2013-01-23 13:20:00,52.52,52.54,52.51,52.53,112200.0,40.3723,40.3877,40.3646,40.38,112200.0
2013-01-23 13:30:00,52.54,52.6,52.53,52.6,64800.0,40.3877,40.4338,40.38,40.4338,64800.0
2013-01-23 13:40:00,52.6,52.65,52.6,52.64,95300.0,40.4338,40.4722,40.4338,40.4645,95300.0
2013-01-23 13:50:00,52.64,52.65,52.53,52.54,190700.0,40.4645,40.4722,40.38,40.3877,190700.0
2013-01-23 14:00:00,52.54,52.55,52.5,52.51,108800.0,40.3877,40.3954,40.3569,40.3646,108800.0
2013-01-23 14:10:00,52.5,52.51,52.37,52.38,264800.0,40.3569,40.3646,40.257,40.2647,264800.0
2013-01-23 14:20:00,52.38,52.43,52.34,52.43,219300.0,40.2647,40.3031,40.2339,40.3031,219300.0
2013-01-23 14:30:00,52.43,52.52,52.42,52.51,198200.0,40.3031,40.3723,40.2954,40.3646,198200.0
2013-01-23 14:40:00,52.51,52.55,52.47,52.47,154400.0,40.3646,40.3954,40.3339,40.3339,154400.0
2013-01-23 14:50:00,52.47,52.55,52.47,52.51,193500.0,40.3339,40.3954,40.3339,40.3646,193500.0
2013-01-23 15:00:00,52.52,52.55,52.51,52.53,175200.0,40.3723,40.3954,40.3646,40.38,175200.0
2013-01-23 15:10:00,52.53,52.54,52.51,52.52,203300.0,40.38,40.3877,40.3646,40.3723,203300.0
2013-01-23 15:20:00,52.53,52.54,52.49,52.49,234400.0,40.38,40.3877,40.3492,40.3492,234400.0
2013-01-23 15:30:00,52.49,52.49,52.41,52.45,323000.0,40.3492,40.3492,40.2877,40.3185,323000.0
2013-01-23 15:40:00,52.45,52.45,52.4,52.42,341400.0,40.3185,40.3185,40.2801,40.2954,341400.0
2013-01-23 15:50:00,52.42,52.44,52.35,52.38,690100.0,40.2954,40.3108,40.2416,40.2647,690100.0
2013-01-24 09:30:00,52.6,53.0,52.6,52.98,320000.0,40.4338,40.7413,40.4338,40.7259,320000.0
2013-01-24 09:40:00,52.99,53.09,52.96,53.07,309500.0,40.7336,40.8105,40.7105,40.7951,309500.0
2013-01-24 09:50:00,53.07,53.2,52.98,53.15,213600.0,40.7951,40.895,40.7259,40.8566,213600.0
2013-01-24 10:00:00,53.16,53.23,53.13,53.22,166700.0,40.8643,40.9181,40.8412,40.9104,166700.0
2013-01-24 10:10:00,53.22,53.26,53.2,53.21,183600.0,40.9104,40.9411,40.895,40.9027,183600.0
2013-01-24 10:20:00,53.2,53.21,53.01,53.03,253300.0,40.895,40.9027,40.749,40.7643,253300.0
2013-01-24 10:30:00,53.03,53.12,53.02,53.1,165500.0,40.7643,40.8335,40.7566,40.8181,165500.0
2013-01-24 10:40:00,53.1,53.1,52.96,53.05,196400.0,40.8181,40.8181,40.7105,40.7797,196400.0
2013-01-24 10:50:00,53.05,53.15,53.05,53.11,138400.0,40.7797,40.8566,40.7797,40.8258,138400.0
2013-01-24 11:00:00,53.12,53.17,53.1,53.17,163900.0,40.8335,40.872,40.8181,40.872,163900.0
2013-01-24 11:10:00,53.16,53.19,53.08,53.09,172800.0,40.8643,40.8873,40.8028,40.8105,172800.0
2013-01-24 11:20:00,53.08,53.1,53.03,53.09,138000.0,40.8028,40.8181,40.7643,40.8105,138000.0
2013-01-24 11:30:00,53.1,53.15,53.06,53.14,111500.0,40.8181,40.8566,40.7874,40.8489,111500.0
2013-01-24 11:40:00,53.13,53.2,53.11,53.11,111300.0,40.8412,40.895,40.8258,40.8258,111300.0
2013-01-24 11:50:00,53.12,53.18,53.1,53.17,67500.0,40.8335,40.8796,40.8181,40.872,67500.0
2013-01-24 12:00:00,53.17,53.21,53.14,53.19,92300.0,40.872,40.9027,40.8489,40.8873,92300.0
2013-01-24 12:10:00,53.19,53.22,53.13,53.15,104200.0,40.8873,40.9104,40.8412,40.8566,104200.0
2013-01-24 12:20:00,53.15,53.16,53.08,53.09,189000.0,40.8566,40.8643,40.8028,40.8105,189000.0
2013-01-24 12:30:00,53.09,53.11,53.03,53.03,89100.0,40.8105,40.8258,40.7643,40.7643,89100.0
2013-01-24 12:40:00,53.03,53.05,53.0,53.01,105500.0,40.7643,40.7797,40.7413,40.749,105500.0
2013-01-24 12:50:00,53.01,53.1,52.97,52.98,142000.0,40.749,40.8181,40.7182,40.7259,142000.0
2013-01-24 13:00:00,52.98,53.04,52.97,53.02,113300.0,40.7259,40.772,40.7182,40.7566,113300.0
2013-01-24 13:10:00,53.02,53.03,52.92,52.98,56700.0,40.7566,40.7643,40.6798,40.7259,56700.0
2013-01-24 13:20:00,52.99,53.03,52.98,53.01,74900.0,40.7336,40.7643,40.7259,40.749,74900.0
2013-01-24 13:30:00,53.01,53.07,52.99,53.07,72900.0,40.749,40.7951,40.7336,40.7951,72900.0
2013-01-24 13:40:00,53.06,53.11,53.01,53.01,157900.0,40.7874,40.8258,40.749,40.749,157900.0
2013-01-24 13:50:00,53.02,53.07,53.01,53.04,100600.0,40.7566,40.7951,40.749,40.772,100600.0
2013-01-24 14:00:00,53.04,53.04,52.94,52.99,127300.0,40.772,40.772,40.6952,40.7336,127300.0
2013-01-24 14:10:00,53.0,53.01,52.96,52.97,104400.0,40.7413,40.749,40.7105,40.7182,104400.0
2013-01-24 14:20:00,52.98,53.05,52.97,53.04,86600.0,40.7259,40.7797,40.7182,40.772,86600.0
2013-01-24 14:30:00,53.05,53.13,53.04,53.1,121300.0,40.7797,40.8412,40.772,40.8181,121300.0
2013-01-24 14:40:00,53.1,53.12,53.04,53.12,128700.0,40.8181,40.8335,40.772,40.8335,128700.0
2013-01-24 14:50:00,53.12,53.14,53.0,53.03,144200.0,40.8335,40.8489,40.7413,40.7643,144200.0
2013-01-24 15:00:00,53.03,53.09,53.03,53.09,137900.0,40.7643,40.8105,40.7643,40.8105,137900.0
2013-01-24 15:10:00,53.09,53.11,53.06,53.09,248000.0,40.8105,40.8258,40.7874,40.8105,248000.0
2013-01-24 15:20:00,53.1,53.15,53.09,53.14,148000.0,40.8181,40.8566,40.8105,40.8489,148000.0
2013-01-24 15:30:00,53.15,53.19,53.1,53.17,283800.0,40.8566,40.8873,40.8181,40.872,283800.0
2013-01-24 15:40:00,53.17,53.22,53.14,53.17,237300.0,40.872,40.9104,40.8489,40.872,237300.0
2013-01-24 15:50:00,53.18,53.2,53.11,53.16,379300.0,40.8796,40.895,40.8258,40.8643,379300.0
2013-01-25 09:30:00,53.17,53.52,53.14,53.5,208500.0,40.872,41.141,40.8489,41.1256,208500.0
2013-01-25 09:40:00,53.49,53.49,53.25,53.43,155900.0,41.1179,41.1179,40.9335,41.0718,155900.0
2013-01-25 09:50:00,53.44,53.6,53.42,53.59,321900.0,41.0795,41.2025,41.0641,41.1948,321900.0
2013-01-25 10:00:00,53.59,53.62,53.57,53.58,234600.0,41.1948,41.2179,41.1794,41.1871,234600.0
2013-01-25 10:10:00,53.58,53.67,53.56,53.56,150100.0,41.1871,41.2563,41.1717,41.1717,150100.0
2013-01-25 10:20:00,53.56,53.56,53.42,53.43,167700.0,41.1717,41.1717,41.0641,41.0718,167700.0
2013-01-25 10:30:00,53.43,53.47,53.38,53.41,100300.0,41.0718,41.1026,41.0334,41.0564,100300.0
2013-01-25 10:40:00,53.4,53.42,53.29,53.32,269500.0,41.0488,41.0641,40.9642,40.9873,269500.0
2013-01-25 10:50:00,53.31,53.38,53.29,53.3,148100.0,40.9796,41.0334,40.9642,40.9719,148100.0
2013-01-25 11:00:00,53.29,53.32,53.27,53.28,104100.0,40.9642,40.9873,40.9488,40.9565,104100.0
2013-01-25 11:10:00,53.27,53.29,53.19,53.2,86700.0,40.9488,40.9642,40.8873,40.895,86700.0
2013-01-25 11:20:00,53.2,53.25,53.19,53.19,90600.0,40.895,40.9335,40.8873,40.8873,90600.0
2013-01-25 11:30:00,53.19,53.26,53.19,53.24,47700.0,40.8873,40.9411,40.8873,40.9258,47700.0
2013-01-25 11:40:00,53.25,53.25,53.2,53.23,83600.0,40.9335,40.9335,40.895,40.9181,83600.0
2013-01-25 11:50:00,53.23,53.24,53.2,53.23,63600.0,40.9181,40.9258,40.895,40.9181,63600.0
2013-01-25 12:00:00,53.22,53.33,53.22,53.29,103100.0,40.9104,40.9949,40.9104,40.9642,103100.0
2013-01-25 12:10:00,53.29,53.36,53.29,53.29,141200.0,40.9642,41.018,40.9642,40.9642,141200.0
2013-01-25 12:20:00,53.28,53.33,53.28,53.3,95200.0,40.9565,40.9949,40.9565,40.9719,95200.0
2013-01-25 12:30:00,53.29,53.31,53.29,53.3,38500.0,40.9642,40.9796,40.9642,40.9719,38500.0
2013-01-25 12:40:00,53.3,53.32,53.28,53.32,90300.0,40.9719,40.9873,40.9565,40.9873,90300.0
2013-01-25 12:50:00,53.32,53.32,53.23,53.24,63600.0,40.9873,40.9873,40.9181,40.9258,63600.0
2013-01-25 13:00:00,53.23,53.28,53.22,53.28,57700.0,40.9181,40.9565,40.9104,40.9565,57700.0
2013-01-25 13:10:00,53.28,53.3,53.25,53.3,44900.0,40.9565,40.9719,40.9335,40.9719,44900.0
2013-01-25 13:20:00,53.3,53.31,53.27,53.28,44100.0,40.9719,40.9796,40.9488,40.9565,44100.0
2013-01-25 13:30:00,53.28,53.29,53.27,53.29,54800.0,40.9565,40.9642,40.9488,40.9642,54800.0
2013-01-25 13:40:00,53.28,53.31,53.26,53.29,100200.0,40.9565,40.9796,40.9411,40.9642,100200.0
2013-01-25 13:50:00,53.29,53.31,53.2,53.22,181200.0,40.9642,40.9796,40.895,40.9104,181200.0
2013-01-25 14:00:00,53.22,53.25,53.21,53.21,94800.0,40.9104,40.9335,40.9027,40.9027,94800.0
2013-01-25 14:10:00,53.2,53.23,53.19,53.21,119400.0,40.895,40.9181,40.8873,40.9027,119400.0
2013-01-25 14:20:00,53.21,53.27,53.2,53.2,136200.0,40.9027,40.9488,40.895,40.895,136200.0
2013-01-25 14:30:00,53.2,53.26,53.2,53.25,156600.0,40.895,40.9411,40.895,40.9335,156600.0
2013-01-25 14:40:00,53.25,53.26,53.23,53.24,80500.0,40.9335,40.9411,40.9181,40.9258,80500.0
2013-01-25 14:50:00,53.24,53.26,53.22,53.24,84700.0,40.9258,40.9411,40.9104,40.9258,84700.0
2013-01-25 15:00:00,53.23,53.29,53.23,53.27,100400.0,40.9181,40.9642,40.9181,40.9488,100400.0
2013-01-25 15:10:00,53.27,53.29,53.25,53.26,102800.0,40.9488,40.9642,40.9335,40.9411,102800.0
2013-01-25 15:20:00,53.27,53.28,53.19,53.23,201400.0,40.9488,40.9565,40.8873,40.9181,201400.0
2013-01-25 15:30:00,53.24,53.25,53.18,53.21,134300.0,40.9258,40.9335,40.8796,40.9027,134300.0
2013-01-25 15:40:00,53.21,53.21,53.09,53.19,401700.0,40.9027,40.9027,40.8105,40.8873,401700.0
2013-01-25 15:50:00,53.18,53.25,53.18,53.25,388700.0,40.8796,40.9335,40.8796,40.9335,388700.0
2013-01-28 09:30:00,53.02,53.15,52.84,52.98,342700.0,40.7566,40.8566,40.6183,40.7259,342700.0
2013-01-28 09:40:00,52.98,53.05,52.88,52.99,165900.0,40.7259,40.7797,40.649,40.7336,165900.0
2013-01-28 09:50:00,52.99,53.01,52.9,52.9,189400.0,40.7336,40.749,40.6644,40.6644,189400.0
2013-01-28 10:00:00,52.9,52.98,52.86,52.92,147100.0,40.6644,40.7259,40.6337,40.6798,147100.0
2013-01-28 10:10:00,52.92,52.97,52.86,52.94,145100.0,40.6798,40.7182,40.6337,40.6952,145100.0
2013-01-28 10:20:00,52.93,53.03,52.92,52.97,135100.0,40.6875,40.7643,40.6798,40.7182,135100.0
2013-01-28 10:30:00,52.98,53.0,52.93,53.0,90500.0,40.7259,40.7413,40.6875,40.7413,90500.0
2013-01-28 10:40:00,53.0,53.01,52.92,52.95,99800.0,40.7413,40.749,40.6798,40.7028,99800.0
2013-01-28 10:50:00,52.94,52.98,52.91,52.98,68500.0,40.6952,40.7259,40.6721,40.7259,68500.0
2013-01-28 11:00:00,52.97,53.01,52.93,52.93,83800.0,40.7182,40.749,40.6875,40.6875,83800.0
2013-01-28 11:10:00,52.93,52.96,52.92,52.95,62300.0,40.6875,40.7105,40.6798,40.7028,62300.0
2013-01-28 11:20:00,52.94,53.04,52.9,53.04,151200.0,40.6952,40.772,40.6644,40.772,151200.0
2013-01-28 11:30:00,53.04,53.15,53.02,53.14,101500.0,40.772,40.8566,40.7566,40.8489,101500.0
2013-01-28 11:40:00,53.14,53.21,53.13,53.19,53900.0,40.8489,40.9027,40.8412,40.8873,53900.0
2013-01-28 11:50:00,53.2,53.25,53.19,53.2,73800.0,40.895,40.9335,40.8873,40.895,73800.0
2013-01-28 12:00:00,53.21,53.21,53.08,53.1,115900.0,40.9027,40.9027,40.8028,40.8181,115900.0
2013-01-28 12:10:00,53.1,53.13,52.99,53.01,155400.0,40.8181,40.8412,40.7336,40.749,155400.0
2013-01-28 12:20:00,53.01,53.03,52.96,53.02,74000.0,40.749,40.7643,40.7105,40.7566,74000.0
2013-01-28 12:30:00,53.03,53.04,52.93,52.98,80900.0,40.7643,40.772,40.6875,40.7259,80900.0
2013-01-28 12:40:00,52.98,53.05,52.97,52.97,67400.0,40.7259,40.7797,40.7182,40.7182,67400.0
2013-01-28 12:50:00,52.98,53.02,52.84,52.84,271700.0,40.7259,40.7566,40.6183,40.6183,271700.0
2013-01-28 13:00:00,52.85,52.88,52.81,52.83,275300.0,40.626,40.649,40.5952,40.6106,275300.0
2013-01-28 13:10:00,52.83,52.83,52.69,52.7,243400.0,40.6106,40.6106,40.503,40.5107,243400.0
2013-01-28 13:20:00,52.7,52.76,52.66,52.75,143400.0,40.5107,40.5568,40.4799,40.5491,143400.0
2013-01-28 13:30:00,52.75,52.76,52.62,52.69,340500.0,40.5491,40.5568,40.4492,40.503,340500.0
2013-01-28 13:40:00,52.7,52.7,52.54,52.55,384400.0,40.5107,40.5107,40.3877,40.3954,384400.0
2013-01-28 13:50:00,52.54,52.58,52.52,52.56,163600.0,40.3877,40.4184,40.3723,40.403,163600.0
2013-01-28 14:00:00,52.58,52.79,52.57,52.69,158200.0,40.4184,40.5798,40.4107,40.503,158200.0
2013-01-28 14:10:00,52.68,52.78,52.68,52.7,308800.0,40.4953,40.5722,40.4953,40.5107,308800.0
2013-01-28 14:20:00,52.69,52.73,52.65,52.72,79400.0,40.503,40.5337,40.4722,40.526,79400.0
2013-01-28 14:30:00,52.72,52.72,52.52,52.64,266400.0,40.526,40.526,40.3723,40.4645,266400.0
2013-01-28 14:40:00,52.64,52.66,52.58,52.64,75400.0,40.4645,40.4799,40.4184,40.4645,75400.0
2013-01-28 14:50:00,52.64,52.66,52.58,52.59,53800.0,40.4645,40.4799,40.4184,40.4261,53800.0
2013-01-28 15:00:00,52.59,52.61,52.55,52.59,190400.0,40.4261,40.4415,40.3954,40.4261,190400.0
2013-01-28 15:10:00,52.59,52.69,52.57,52.68,155100.0,40.4261,40.503,40.4107,40.4953,155100.0
2013-01-28 15:20:00,52.68,52.68,52.46,52.53,509000.0,40.4953,40.4953,40.3262,40.38,509000.0
2013-01-28 15:30:00,52.54,52.54,52.48,52.49,458800.0,40.3877,40.3877,40.3416,40.3492,458800.0
2013-01-28 15:40:00,52.48,52.63,52.46,52.62,484300.0,40.3416,40.4569,40.3262,40.4492,484300.0
2013-01-28 15:50:00,52.62,52.67,52.6,52.65,389100.0,40.4492,40.4876,40.4338,40.4722,389100.0
2013-01-29 09:30:00,52.76,53.36,52.76,53.34,410000.0,40.5568,41.018,40.5568,41.0026,410000.0
2013-01-29 09:40:00,53.34,53.56,53.15,53.27,483900.0,41.0026,41.1717,40.8566,40.9488,483900.0
2013-01-29 09:50:00,53.27,53.74,53.27,53.69,316000.0,40.9488,41.3101,40.9488,41.2717,316000.0
2013-01-29 10:00:00,53.69,53.74,53.51,53.72,339900.0,41.2717,41.3101,41.1333,41.2947,339900.0
2013-01-29 10:10:00,53.72,53.73,53.66,53.69,275200.0,41.2947,41.3024,41.2486,41.2717,275200.0
2013-01-29 10:20:00,53.7,53.72,53.63,53.71,268400.0,41.2794,41.2947,41.2256,41.2871,268400.0
2013-01-29 10:30:00,53.72,53.95,53.7,53.95,337000.0,41.2947,41.4715,41.2794,41.4715,337000.0
2013-01-29 10:40:00,53.94,54.1,53.92,54.1,454400.0,41.4639,41.5868,41.4485,41.5868,454400.0
2013-01-29 10:50:00,54.1,54.55,54.09,54.4,617600.0,41.5868,41.9328,41.5792,41.8175,617600.0
2013-01-29 11:00:00,54.4,54.57,54.27,54.56,467700.0,41.8175,41.9481,41.7175,41.9405,467700.0
2013-01-29 11:10:00,54.56,54.59,54.3,54.37,297600.0,41.9405,41.9635,41.7406,41.7944,297600.0
2013-01-29 11:20:00,54.37,54.49,54.22,54.41,166500.0,41.7944,41.8866,41.6791,41.8251,166500.0
2013-01-29 11:30:00,54.41,54.43,54.27,54.36,162700.0,41.8251,41.8405,41.7175,41.7867,162700.0
2013-01-29 11:40:00,54.35,54.42,54.34,54.41,127700.0,41.779,41.8328,41.7713,41.8251,127700.0
2013-01-29 11:50:00,54.41,54.57,54.4,54.54,201500.0,41.8251,41.9481,41.8175,41.9251,201500.0
2013-01-29 12:00:00,54.54,54.63,54.47,54.63,146600.0,41.9251,41.9943,41.8713,41.9943,146600.0
2013-01-29 12:10:00,54.63,54.67,54.56,54.61,120200.0,41.9943,42.025,41.9405,41.9789,120200.0
2013-01-29 12:20:00,54.61,54.61,54.5,54.53,99500.0,41.9789,41.9789,41.8943,41.9174,99500.0
2013-01-29 12:30:00,54.54,54.64,54.53,54.64,80200.0,41.9251,42.0019,41.9174,42.0019,80200.0
2013-01-29 12:40:00,54.64,54.67,54.6,54.65,64100.0,42.0019,42.025,41.9712,42.0096,64100.0
2013-01-29 12:50:00,54.65,54.67,54.57,54.65,78000.0,42.0096,42.025,41.9481,42.0096,78000.0
2013-01-29 13:00:00,54.64,54.7,54.59,54.69,81700.0,42.0019,42.0481,41.9635,42.0404,81700.0
2013-01-29 13:10:00,54.7,54.74,54.65,54.73,124900.0,42.0481,42.0788,42.0096,42.0711,124900.0
2013-01-29 13:20:00,54.73,54.84,54.72,54.84,330000.0,42.0711,42.1557,42.0634,42.1557,330000.0
2013-01-29 13:30:00,54.84,54.87,54.76,54.77,487500.0,42.1557,42.1788,42.0942,42.1019,487500.0
2013-01-29 13:40:00,54.78,54.81,54.56,54.6,302700.0,42.1096,42.1326,41.9405,41.9712,302700.0
2013-01-29 13:50:00,54.6,54.65,54.53,54.6,113100.0,41.9712,42.0096,41.9174,41.9712,113100.0
2013-01-29 14:00:00,54.6,54.71,54.59,54.66,325900.0,41.9712,42.0558,41.9635,42.0173,325900.0
2013-01-29 14:10:00,54.66,54.66,54.55,54.63,125400.0,42.0173,42.0173,41.9328,41.9943,125400.0
2013-01-29 14:20:00,54.63,54.71,54.63,54.68,83000.0,41.9943,42.0558,41.9943,42.0327,83000.0
2013-01-29 14:30:00,54.68,54.68,54.55,54.57,125600.0,42.0327,42.0327,41.9328,41.9481,125600.0
2013-01-29 14:40:00,54.56,54.59,54.32,54.38,233400.0,41.9405,41.9635,41.756,41.8021,233400.0
2013-01-29 14:50:00,54.39,54.44,54.33,54.34,123800.0,41.8098,41.8482,41.7637,41.7713,123800.0
2013-01-29 15:00:00,54.34,54.5,54.34,54.4,181200.0,41.7713,41.8943,41.7713,41.8175,181200.0
2013-01-29 15:10:00,54.41,54.5,54.32,54.35,178800.0,41.8251,41.8943,41.756,41.779,178800.0
2013-01-29 15:20:00,54.35,54.38,54.22,54.37,227700.0,41.779,41.8021,41.6791,41.7944,227700.0
2013-01-29 15:30:00,54.38,54.49,54.34,54.48,254700.0,41.8021,41.8866,41.7713,41.879,254700.0
2013-01-29 15:40:00,54.47,54.5,54.32,54.33,239000.0,41.8713,41.8943,41.756,41.7637,239000.0
2013-01-29 15:50:00,54.33,54.46,54.31,54.33,636600.0,41.7637,41.8636,41.7483,41.7637,636600.0
2013-01-30 09:30:00,54.23,54.37,54.05,54.35,312500.0,41.6868,41.7944,41.5484,41.779,312500.0
2013-01-30 09:40:00,54.35,54.77,54.34,54.75,328900.0,41.779,42.1019,41.7713,42.0865,328900.0
2013-01-30 09:50:00,54.74,54.78,54.63,54.65,208200.0,42.0788,42.1096,41.9943,42.0096,208200.0
2013-01-30 10:00:00,54.64,54.69,54.51,54.51,168200.0,42.0019,42.0404,41.902,41.902,168200.0
2013-01-30 10:10:00,54.5,54.65,54.45,54.62,142800.0,41.8943,42.0096,41.8559,41.9866,142800.0
2013-01-30 10:20:00,54.61,54.73,54.57,54.61,153800.0,41.9789,42.0711,41.9481,41.9789,153800.0
2013-01-30 10:30:00,54.61,54.65,54.54,54.62,110000.0,41.9789,42.0096,41.9251,41.9866,110000.0
2013-01-30 10:40:00,54.62,54.63,54.54,54.56,87900.0,41.9866,41.9943,41.9251,41.9405,87900.0
2013-01-30 10:50:00,54.56,54.56,54.42,54.49,115900.0,41.9405,41.9405,41.8328,41.8866,115900.0
2013-01-30 11:00:00,54.48,54.5,54.43,54.44,92900.0,41.879,41.8943,41.8405,41.8482,92900.0
2013-01-30 11:10:00,54.44,54.47,54.38,54.45,84800.0,41.8482,41.8713,41.8021,41.8559,84800.0
2013-01-30 11:20:00,54.45,54.47,54.33,54.35,58700.0,41.8559,41.8713,41.7637,41.779,58700.0
2013-01-30 11:30:00,54.35,54.39,54.28,54.33,114400.0,41.779,41.8098,41.7252,41.7637,114400.0
2013-01-30 11:40:00,54.33,54.35,54.27,54.3,144600.0,41.7637,41.779,41.7175,41.7406,144600.0
2013-01-30 11:50:00,54.3,54.34,54.26,54.29,82300.0,41.7406,41.7713,41.7098,41.7329,82300.0
2013-01-30 12:00:00,54.29,54.35,54.23,54.24,94200.0,41.7329,41.779,41.6868,41.6945,94200.0
2013-01-30 12:10:00,54.25,54.3,54.18,54.19,72300.0,41.7022,41.7406,41.6483,41.656,72300.0
2013-01-30 12:20:00,54.19,54.19,54.11,54.11,80600.0,41.656,41.656,41.5945,41.5945,80600.0
2013-01-30 12:30:00,54.11,54.17,54.11,54.16,63900.0,41.5945,41.6407,41.5945,41.633,63900.0
2013-01-30 12:40:00,54.16,54.19,54.11,54.15,205500.0,41.633,41.656,41.5945,41.6253,205500.0
2013-01-30 12:50:00,54.14,54.25,54.13,54.22,70000.0,41.6176,41.7022,41.6099,41.6791,70000.0
2013-01-30 13:00:00,54.21,54.22,54.18,54.2,65900.0,41.6714,41.6791,41.6483,41.6637,65900.0
2013-01-30 13:10:00,54.19,54.2,54.12,54.14,97500.0,41.656,41.6637,41.6022,41.6176,97500.0
2013-01-30 13:20:00,54.15,54.19,54.13,54.18,70600.0,41.6253,41.656,41.6099,41.6483,70600.0
2013-01-30 13:30:00,54.19,54.19,54.12,54.12,51300.0,41.656,41.656,41.6022,41.6022,51300.0
2013-01-30 13:40:00,54.12,54.17,54.11,54.15,58900.0,41.6022,41.6407,41.5945,41.6253,58900.0
2013-01-30 13:50:00,54.15,54.17,54.06,54.11,71100.0,41.6253,41.6407,41.5561,41.5945,71100.0
2013-01-30 14:00:00,54.11,54.14,54.1,54.11,45900.0,41.5945,41.6176,41.5868,41.5945,45900.0
2013-01-30 14:10:00,54.11,54.17,54.06,54.06,126200.0,41.5945,41.6407,41.5561,41.5561,126200.0
2013-01-30 14:20:00,54.07,54.12,53.99,54.07,115100.0,41.5638,41.6022,41.5023,41.5638,115100.0
2013-01-30 14:30:00,54.08,54.17,54.03,54.17,149800.0,41.5715,41.6407,41.533,41.6407,149800.0
2013-01-30 14:40:00,54.17,54.2,54.11,54.12,119300.0,41.6407,41.6637,41.5945,41.6022,119300.0
2013-01-30 14:50:00,54.13,54.17,54.1,54.17,124900.0,41.6099,41.6407,41.5868,41.6407,124900.0
2013-01-30 15:00:00,54.16,54.23,54.16,54.18,148600.0,41.633,41.6868,41.633,41.6483,148600.0
2013-01-30 15:10:00,54.17,54.19,54.11,54.18,202000.0,41.6407,41.656,41.5945,41.6483,202000.0
2013-01-30 15:20:00,54.18,54.19,54.06,54.16,143500.0,41.6483,41.656,41.5561,41.633,143500.0
2013-01-30 15:30:00,54.16,54.18,54.06,54.11,247600.0,41.633,41.6483,41.5561,41.5945,247600.0
2013-01-30 15:40:00,54.11,54.19,54.09,54.15,342200.0,41.5945,41.656,41.5792,41.6253,342200.0
2013-01-30 15:50:00,54.14,54.16,54.02,54.15,669200.0,41.6176,41.633,41.5254,41.6253,669200.0
2013-01-31 09:30:00,54.07,54.08,53.21,53.99,338900.0,41.5638,41.5715,40.9027,41.5023,338900.0
2013-01-31 09:40:00,54.0,54.16,53.98,54.14,136900.0,41.51,41.633,41.4946,41.6176,136900.0
2013-01-31 09:50:00,54.15,54.16,54.01,54.07,141900.0,41.6253,41.633,41.5177,41.5638,141900.0
2013-01-31 10:00:00,54.08,54.14,53.97,53.99,95400.0,41.5715,41.6176,41.4869,41.5023,95400.0
2013-01-31 10:10:00,53.99,54.08,53.98,54.0,119700.0,41.5023,41.5715,41.4946,41.51,119700.0
2013-01-31 10:20:00,54.0,54.07,53.95,53.99,189900.0,41.51,41.5638,41.4715,41.5023,189900.0
2013-01-31 10:30:00,53.99,54.02,53.95,53.98,118100.0,41.5023,41.5254,41.4715,41.4946,118100.0
2013-01-31 10:40:00,53.98,54.01,53.93,53.93,109500.0,41.4946,41.5177,41.4562,41.4562,109500.0
2013-01-31 10:50:00,53.93,54.0,53.92,53.96,79600.0,41.4562,41.51,41.4485,41.4792,79600.0
2013-01-31 11:00:00,53.95,54.0,53.91,53.97,105000.0,41.4715,41.51,41.4408,41.4869,105000.0
2013-01-31 11:10:00,53.96,54.01,53.94,54.01,46900.0,41.4792,41.5177,41.4639,41.5177,46900.0
2013-01-31 11:20:00,54.01,54.04,53.97,54.0,65800.0,41.5177,41.5407,41.4869,41.51,65800.0
2013-01-31 11:30:00,53.97,54.01,53.95,53.96,79800.0,41.4869,41.5177,41.4715,41.4792,79800.0
2013-01-31 11:40:00,53.96,54.01,53.93,53.99,97400.0,41.4792,41.5177,41.4562,41.5023,97400.0
2013-01-31 11:50:00,53.99,54.01,53.96,54.0,67400.0,41.5023,41.5177,41.4792,41.51,67400.0
2013-01-31 12:00:00,53.99,54.0,53.92,53.92,111600.0,41.5023,41.51,41.4485,41.4485,111600.0
2013-01-31 12:10:00,53.92,53.99,53.92,53.96,85400.0,41.4485,41.5023,41.4485,41.4792,85400.0
2013-01-31 12:20:00,53.96,53.98,53.9,53.91,98800.0,41.4792,41.4946,41.4331,41.4408,98800.0
2013-01-31 12:30:00,53.91,53.92,53.86,53.9,68900.0,41.4408,41.4485,41.4024,41.4331,68900.0
2013-01-31 12:40:00,53.9,53.98,53.86,53.97,44500.0,41.4331,41.4946,41.4024,41.4869,44500.0
2013-01-31 12:50:00,53.97,54.0,53.96,54.0,29300.0,41.4869,41.51,41.4792,41.51,29300.0
2013-01-31 13:00:00,53.99,54.0,53.96,53.98,44300.0,41.5023,41.51,41.4792,41.4946,44300.0
2013-01-31 13:10:00,53.98,54.0,53.97,53.97,38600.0,41.4946,41.51,41.4869,41.4869,38600.0
2013-01-31 13:20:00,53.98,53.99,53.94,53.99,68800.0,41.4946,41.5023,41.4639,41.5023,68800.0
2013-01-31 13:30:00,53.98,54.01,53.97,53.98,73500.0,41.4946,41.5177,41.4869,41.4946,73500.0
2013-01-31 13:40:00,53.98,54.0,53.97,53.98,44200.0,41.4946,41.51,41.4869,41.4946,44200.0
2013-01-31 13:50:00,53.98,54.01,53.96,53.97,39600.0,41.4946,41.5177,41.4792,41.4869,39600.0
2013-01-31 14:00:00,53.98,53.98,53.94,53.94,34500.0,41.4946,41.4946,41.4639,41.4639,34500.0
2013-01-31 14:10:00,53.95,53.96,53.91,53.95,38600.0,41.4715,41.4792,41.4408,41.4715,38600.0
2013-01-31 14:20:00,53.96,53.96,53.93,53.94,37400.0,41.4792,41.4792,41.4562,41.4639,37400.0
2013-01-31 14:30:00,53.94,53.99,53.92,53.96,82600.0,41.4639,41.5023,41.4485,41.4792,82600.0
2013-01-31 14:40:00,53.97,54.0,53.95,53.97,113000.0,41.4869,41.51,41.4715,41.4869,113000.0
2013-01-31 14:50:00,53.96,53.99,53.95,53.96,37500.0,41.4792,41.5023,41.4715,41.4792,37500.0
2013-01-31 15:00:00,53.95,53.96,53.92,53.93,93000.0,41.4715,41.4792,41.4485,41.4562,93000.0
2013-01-31 15:10:00,53.94,53.95,53.89,53.93,79000.0,41.4639,41.4715,41.4254,41.4562,79000.0
2013-01-31 15:20:00,53.93,53.93,53.86,53.87,102500.0,41.4562,41.4562,41.4024,41.41,102500.0
2013-01-31 15:30:00,53.86,53.89,53.83,53.85,160100.0,41.4024,41.4254,41.3793,41.3947,160100.0
2013-01-31 15:40:00,53.85,53.85,53.73,53.73,196900.0,41.3947,41.3947,41.3024,41.3024,196900.0
2013-01-31 15:50:00,53.74,53.81,53.68,53.7,528000.0,41.3101,41.3639,41.264,41.2794,528000.0
2013-02-01 09:30:00,53.55,53.97,53.55,53.88,272700.0,41.1641,41.4869,41.1641,41.4177,272700.0
2013-02-01 09:40:00,53.87,53.95,53.82,53.89,148800.0,41.41,41.4715,41.3716,41.4254,148800.0
2013-02-01 09:50:00,53.9,54.1,53.81,54.08,137000.0,41.4331,41.5868,41.3639,41.5715,137000.0
2013-02-01 10:00:00,54.1,54.34,54.08,54.27,129500.0,41.5868,41.7713,41.5715,41.7175,129500.0
2013-02-01 10:10:00,54.26,54.33,54.25,54.25,89800.0,41.7098,41.7637,41.7022,41.7022,89800.0
2013-02-01 10:20:00,54.25,54.35,54.24,54.3,125900.0,41.7022,41.779,41.6945,41.7406,125900.0
2013-02-01 10:30:00,54.3,54.45,54.29,54.45,94100.0,41.7406,41.8559,41.7329,41.8559,94100.0
2013-02-01 10:40:00,54.46,54.48,54.42,54.44,83200.0,41.8636,41.879,41.8328,41.8482,83200.0
2013-02-01 10:50:00,54.44,54.45,54.34,54.37,136700.0,41.8482,41.8559,41.7713,41.7944,136700.0
2013-02-01 11:00:00,54.37,54.39,54.29,54.36,119400.0,41.7944,41.8098,41.7329,41.7867,119400.0
2013-02-01 11:10:00,54.36,54.38,54.27,54.27,61900.0,41.7867,41.8021,41.7175,41.7175,61900.0
2013-02-01 11:20:00,54.28,54.31,54.2,54.2,71400.0,41.7252,41.7483,41.6637,41.6637,71400.0
2013-02-01 11:30:00,54.2,54.32,54.2,54.3,91200.0,41.6637,41.756,41.6637,41.7406,91200.0
2013-02-01 11:40:00,54.3,54.33,54.25,54.29,98200.0,41.7406,41.7637,41.7022,41.7329,98200.0
2013-02-01 11:50:00,54.28,54.29,54.24,54.29,40400.0,41.7252,41.7329,41.6945,41.7329,40400.0
2013-02-01 12:00:00,54.29,54.3,54.26,54.28,47100.0,41.7329,41.7406,41.7098,41.7252,47100.0
2013-02-01 12:10:00,54.28,54.33,54.27,54.29,51400.0,41.7252,41.7637,41.7175,41.7329,51400.0
2013-02-01 12:20:00,54.28,54.28,54.22,54.23,64000.0,41.7252,41.7252,41.6791,41.6868,64000.0
2013-02-01 12:30:00,54.23,54.3,54.23,54.25,41100.0,41.6868,41.7406,41.6868,41.7022,41100.0
2013-02-01 12:40:00,54.26,54.29,54.24,54.26,32400.0,41.7098,41.7329,41.6945,41.7098,32400.0
2013-02-01 12:50:00,54.26,54.29,54.25,54.29,40600.0,41.7098,41.7329,41.7022,41.7329,40600.0
2013-02-01 13:00:00,54.29,54.33,54.27,54.3,112300.0,41.7329,41.7637,41.7175,41.7406,112300.0
2013-02-01 13:10:00,54.29,54.31,54.25,54.3,58800.0,41.7329,41.7483,41.7022,41.7406,58800.0
2013-02-01 13:20:00,54.29,54.3,54.24,54.24,53400.0,41.7329,41.7406,41.6945,41.6945,53400.0
2013-02-01 13:30:00,54.25,54.25,54.21,54.21,56800.0,41.7022,41.7022,41.6714,41.6714,56800.0
2013-02-01 13:40:00,54.21,54.23,54.2,54.22,67600.0,41.6714,41.6868,41.6637,41.6791,67600.0
2013-02-01 13:50:00,54.22,54.26,54.21,54.26,68300.0,41.6791,41.7098,41.6714,41.7098,68300.0
2013-02-01 14:00:00,54.27,54.29,54.23,54.26,83700.0,41.7175,41.7329,41.6868,41.7098,83700.0
2013-02-01 14:10:00,54.25,54.28,54.25,54.27,48000.0,41.7022,41.7252,41.7022,41.7175,48000.0
2013-02-01 14:20:00,54.27,54.27,54.23,54.25,71100.0,41.7175,41.7175,41.6868,41.7022,71100.0
2013-02-01 14:30:00,54.26,54.26,54.16,54.18,87900.0,41.7098,41.7098,41.633,41.6483,87900.0
2013-02-01 14:40:00,54.18,54.21,54.15,54.16,112700.0,41.6483,41.6714,41.6253,41.633,112700.0
2013-02-01 14:50:00,54.16,54.17,54.09,54.12,69100.0,41.633,41.6407,41.5792,41.6022,69100.0
2013-02-01 15:00:00,54.12,54.21,54.12,54.2,73300.0,41.6022,41.6714,41.6022,41.6637,73300.0
2013-02-01 15:10:00,54.2,54.2,54.16,54.18,70500.0,41.6637,41.6637,41.633,41.6483,70500.0
2013-02-01 15:20:00,54.18,54.2,54.15,54.19,82600.0,41.6483,41.6637,41.6253,41.656,82600.0
2013-02-01 15:30:00,54.19,54.23,54.16,54.17,114100.0,41.656,41.6868,41.633,41.6407,114100.0
2013-02-01 15:40:00,54.18,54.24,54.17,54.21,169900.0,41.6483,41.6945,41.6407,41.6714,169900.0
2013-02-01 15:50:00,54.21,54.21,54.15,54.19,246800.0,41.6714,41.6714,41.6253,41.656,246800.0
2013-02-04 09:30:00,53.84,53.88,53.65,53.78,156300.0,41.387,41.4177,41.2409,41.3409,156300.0
2013-02-04 09:40:00,53.79,53.81,53.64,53.71,132500.0,41.3486,41.3639,41.2332,41.2871,132500.0
2013-02-04 09:50:00,53.71,53.85,53.7,53.74,89500.0,41.2871,41.3947,41.2794,41.3101,89500.0
2013-02-04 10:00:00,53.74,53.79,53.67,53.67,133400.0,41.3101,41.3486,41.2563,41.2563,133400.0
2013-02-04 10:10:00,53.67,53.71,53.63,53.66,107700.0,41.2563,41.2871,41.2256,41.2486,107700.0
2013-02-04 10:20:00,53.65,53.68,53.6,53.65,79200.0,41.2409,41.264,41.2025,41.2409,79200.0
2013-02-04 10:30:00,53.64,53.65,53.48,53.5,184100.0,41.2332,41.2409,41.1103,41.1256,184100.0
2013-02-04 10:40:00,53.5,53.61,53.49,53.54,192400.0,41.1256,41.2102,41.1179,41.1564,192400.0
2013-02-04 10:50:00,53.54,53.64,53.51,53.6,119600.0,41.1564,41.2332,41.1333,41.2025,119600.0
2013-02-04 11:00:00,53.6,53.62,53.51,53.58,120800.0,41.2025,41.2179,41.1333,41.1871,120800.0
2013-02-04 11:10:00,53.57,53.6,53.52,53.53,96900.0,41.1794,41.2025,41.141,41.1487,96900.0
2013-02-04 11:20:00,53.52,53.58,53.51,53.54,88900.0,41.141,41.1871,41.1333,41.1564,88900.0
2013-02-04 11:30:00,53.53,53.6,53.51,53.57,104800.0,41.1487,41.2025,41.1333,41.1794,104800.0
2013-02-04 11:40:00,53.56,53.66,53.54,53.66,60100.0,41.1717,41.2486,41.1564,41.2486,60100.0
2013-02-04 11:50:00,53.65,53.7,53.61,53.64,116300.0,41.2409,41.2794,41.2102,41.2332,116300.0
2013-02-04 12:00:00,53.64,53.64,53.57,53.59,42400.0,41.2332,41.2332,41.1794,41.1948,42400.0
2013-02-04 12:10:00,53.59,53.68,53.59,53.64,40700.0,41.1948,41.264,41.1948,41.2332,40700.0
2013-02-04 12:20:00,53.64,53.68,53.6,53.66,39400.0,41.2332,41.264,41.2025,41.2486,39400.0
2013-02-04 12:30:00,53.66,53.71,53.63,53.7,53200.0,41.2486,41.2871,41.2256,41.2794,53200.0
2013-02-04 12:40:00,53.71,53.77,53.7,53.75,41900.0,41.2871,41.3332,41.2794,41.3178,41900.0
2013-02-04 12:50:00,53.74,53.75,53.7,53.73,31500.0,41.3101,41.3178,41.2794,41.3024,31500.0
2013-02-04 13:00:00,53.73,53.73,53.67,53.71,46700.0,41.3024,41.3024,41.2563,41.2871,46700.0
2013-02-04 13:10:00,53.71,53.73,53.66,53.67,58300.0,41.2871,41.3024,41.2486,41.2563,58300.0
2013-02-04 13:20:00,53.68,53.72,53.65,53.69,42500.0,41.264,41.2947,41.2409,41.2717,42500.0
2013-02-04 13:30:00,53.69,53.71,53.65,53.67,60100.0,41.2717,41.2871,41.2409,41.2563,60100.0
2013-02-04 13:40:00,53.67,53.73,53.65,53.65,53700.0,41.2563,41.3024,41.2409,41.2409,53700.0
2013-02-04 13:50:00,53.65,53.66,53.64,53.65,47300.0,41.2409,41.2486,41.2332,41.2409,47300.0
2013-02-04 14:00:00,53.65,53.65,53.58,53.58,92000.0,41.2409,41.2409,41.1871,41.1871,92000.0
2013-02-04 14:10:00,53.58,53.61,53.51,53.51,122900.0,41.1871,41.2102,41.1333,41.1333,122900.0
2013-02-04 14:20:00,53.51,53.58,53.51,53.58,78200.0,41.1333,41.1871,41.1333,41.1871,78200.0
2013-02-04 14:30:00,53.58,53.63,53.56,53.62,66000.0,41.1871,41.2256,41.1717,41.2179,66000.0
2013-02-04 14:40:00,53.61,53.63,53.57,53.57,67800.0,41.2102,41.2256,41.1794,41.1794,67800.0
2013-02-04 14:50:00,53.57,53.66,53.55,53.65,58800.0,41.1794,41.2486,41.1641,41.2409,58800.0
2013-02-04 15:00:00,53.65,53.67,53.62,53.63,69500.0,41.2409,41.2563,41.2179,41.2256,69500.0
2013-02-04 15:10:00,53.62,53.66,53.61,53.66,69500.0,41.2179,41.2486,41.2102,41.2486,69500.0
2013-02-04 15:20:00,53.66,53.71,53.63,53.69,156300.0,41.2486,41.2871,41.2256,41.2717,156300.0
2013-02-04 15:30:00,53.69,53.69,53.58,53.58,190600.0,41.2717,41.2717,41.1871,41.1871,190600.0
2013-02-04 15:40:00,53.59,53.65,53.58,53.61,204800.0,41.1948,41.2409,41.1871,41.2102,204800.0
2013-02-04 15:50:00,53.6,53.6,53.52,53.56,286100.0,41.2025,41.2025,41.141,41.1717,286100.0
2013-02-05 09:30:00,53.82,54.17,53.76,54.11,149200.0,41.3716,41.6407,41.3255,41.5945,149200.0
2013-02-05 09:40:00,54.12,54.25,54.11,54.19,153700.0,41.6022,41.7022,41.5945,41.656,153700.0
2013-02-05 09:50:00,54.2,54.28,54.18,54.18,106600.0,41.6637,41.7252,41.6483,41.6483,106600.0
2013-02-05 10:00:00,54.18,54.24,54.16,54.16,79600.0,41.6483,41.6945,41.633,41.633,79600.0
2013-02-05 10:10:00,54.16,54.23,54.1,54.16,121900.0,41.633,41.6868,41.5868,41.633,121900.0
2013-02-05 10:20:00,54.16,54.3,54.15,54.3,114300.0,41.633,41.7406,41.6253,41.7406,114300.0
2013-02-05 10:30:00,54.29,54.32,54.23,54.29,87400.0,41.7329,41.756,41.6868,41.7329,87400.0
2013-02-05 10:40:00,54.29,54.38,54.28,54.36,63000.0,41.7329,41.8021,41.7252,41.7867,63000.0
2013-02-05 10:50:00,54.36,54.39,54.35,54.36,93600.0,41.7867,41.8098,41.779,41.7867,93600.0
2013-02-05 11:00:00,54.36,54.39,54.29,54.3,77400.0,41.7867,41.8098,41.7329,41.7406,77400.0
2013-02-05 11:10:00,54.31,54.35,54.26,54.26,56000.0,41.7483,41.779,41.7098,41.7098,56000.0
2013-02-05 11:20:00,54.26,54.29,54.22,54.26,159600.0,41.7098,41.7329,41.6791,41.7098,159600.0
2013-02-05 11:30:00,54.25,54.3,54.23,54.23,89600.0,41.7022,41.7406,41.6868,41.6868,89600.0
2013-02-05 11:40:00,54.23,54.25,54.2,54.21,59800.0,41.6868,41.7022,41.6637,41.6714,59800.0
2013-02-05 11:50:00,54.22,54.23,54.15,54.19,42200.0,41.6791,41.6868,41.6253,41.656,42200.0
2013-02-05 12:00:00,54.2,54.26,54.19,54.21,84100.0,41.6637,41.7098,41.656,41.6714,84100.0
2013-02-05 12:10:00,54.21,54.24,54.21,54.24,29300.0,41.6714,41.6945,41.6714,41.6945,29300.0
2013-02-05 12:20:00,54.23,54.24,54.17,54.19,45300.0,41.6868,41.6945,41.6407,41.656,45300.0
2013-02-05 12:30:00,54.18,54.19,54.16,54.18,56800.0,41.6483,41.656,41.633,41.6483,56800.0
2013-02-05 12:40:00,54.19,54.21,54.18,54.18,29100.0,41.656,41.6714,41.6483,41.6483,29100.0
2013-02-05 12:50:00,54.18,54.2,54.17,54.17,30100.0,41.6483,41.6637,41.6407,41.6407,30100.0
2013-02-05 13:00:00,54.17,54.23,54.15,54.22,28600.0,41.6407,41.6868,41.6253,41.6791,28600.0
2013-02-05 13:10:00,54.22,54.26,54.19,54.19,81300.0,41.6791,41.7098,41.656,41.656,81300.0
2013-02-05 13:20:00,54.19,54.23,54.16,54.23,29500.0,41.656,41.6868,41.633,41.6868,29500.0
2013-02-05 13:30:00,54.23,54.23,54.2,54.21,49800.0,41.6868,41.6868,41.6637,41.6714,49800.0
2013-02-05 13:40:00,54.2,54.25,54.19,54.22,49300.0,41.6637,41.7022,41.656,41.6791,49300.0
2013-02-05 13:50:00,54.22,54.23,54.2,54.23,30800.0,41.6791,41.6868,41.6637,41.6868,30800.0
2013-02-05 14:00:00,54.23,54.25,54.2,54.24,36700.0,41.6868,41.7022,41.6637,41.6945,36700.0
2013-02-05 14:10:00,54.23,54.26,54.22,54.25,38300.0,41.6868,41.7098,41.6791,41.7022,38300.0
2013-02-05 14:20:00,54.25,54.26,54.21,54.24,32500.0,41.7022,41.7098,41.6714,41.6945,32500.0
2013-02-05 14:30:00,54.23,54.24,54.2,54.2,46000.0,41.6868,41.6945,41.6637,41.6637,46000.0
2013-02-05 14:40:00,54.2,54.23,54.19,54.22,58500.0,41.6637,41.6868,41.656,41.6791,58500.0
2013-02-05 14:50:00,54.22,54.23,54.14,54.14,35000.0,41.6791,41.6868,41.6176,41.6176,35000.0
2013-02-05 15:00:00,54.14,54.18,54.14,54.18,55000.0,41.6176,41.6483,41.6176,41.6483,55000.0
2013-02-05 15:10:00,54.17,54.2,54.17,54.19,64200.0,41.6407,41.6637,41.6407,41.656,64200.0
2013-02-05 15:20:00,54.19,54.23,54.18,54.21,94600.0,41.656,41.6868,41.6483,41.6714,94600.0
2013-02-05 15:30:00,54.21,54.22,54.18,54.19,89800.0,41.6714,41.6791,41.6483,41.656,89800.0
2013-02-05 15:40:00,54.19,54.22,54.17,54.17,172200.0,41.656,41.6791,41.6407,41.6407,172200.0
2013-02-05 15:50:00,54.17,54.18,54.07,54.09,252900.0,41.6407,41.6483,41.5638,41.5792,252900.0
2013-02-06 09:30:00,53.93,54.08,53.92,54.0,148200.0,41.4562,41.5715,41.4485,41.51,148200.0
2013-02-06 09:40:00,54.0,54.09,53.96,54.01,180300.0,41.51,41.5792,41.4792,41.5177,180300.0
2013-02-06 09:50:00,54.02,54.15,54.01,54.11,121700.0,41.5254,41.6253,41.5177,41.5945,121700.0
2013-02-06 10:00:00,54.12,54.16,54.0,54.01,107800.0,41.6022,41.633,41.51,41.5177,107800.0
2013-02-06 10:10:00,54.01,54.02,53.95,53.97,65700.0,41.5177,41.5254,41.4715,41.4869,65700.0
2013-02-06 10:20:00,53.98,53.98,53.92,53.94,85600.0,41.4946,41.4946,41.4485,41.4639,85600.0
2013-02-06 10:30:00,53.94,53.95,53.81,53.82,87300.0,41.4639,41.4715,41.3639,41.3716,87300.0
2013-02-06 10:40:00,53.83,53.87,53.82,53.84,74200.0,41.3793,41.41,41.3716,41.387,74200.0
2013-02-06 10:50:00,53.84,53.89,53.82,53.83,87900.0,41.387,41.4254,41.3716,41.3793,87900.0
2013-02-06 11:00:00,53.84,53.89,53.83,53.83,54400.0,41.387,41.4254,41.3793,41.3793,54400.0
2013-02-06 11:10:00,53.83,53.9,53.82,53.87,63900.0,41.3793,41.4331,41.3716,41.41,63900.0
2013-02-06 11:20:00,53.87,53.92,53.86,53.92,65200.0,41.41,41.4485,41.4024,41.4485,65200.0
2013-02-06 11:30:00,53.91,53.92,53.85,53.88,71000.0,41.4408,41.4485,41.3947,41.4177,71000.0
2013-02-06 11:40:00,53.88,53.92,53.85,53.89,41900.0,41.4177,41.4485,41.3947,41.4254,41900.0
2013-02-06 11:50:00,53.9,53.93,53.88,53.93,31800.0,41.4331,41.4562,41.4177,41.4562,31800.0
2013-02-06 12:00:00,53.93,53.93,53.89,53.91,44200.0,41.4562,41.4562,41.4254,41.4408,44200.0
2013-02-06 12:10:00,53.91,53.94,53.91,53.92,31500.0,41.4408,41.4639,41.4408,41.4485,31500.0
2013-02-06 12:20:00,53.93,53.94,53.92,53.93,34000.0,41.4562,41.4639,41.4485,41.4562,34000.0
2013-02-06 12:30:00,53.93,53.93,53.9,53.9,41000.0,41.4562,41.4562,41.4331,41.4331,41000.0
2013-02-06 12:40:00,53.9,53.9,53.88,53.88,28000.0,41.4331,41.4331,41.4177,41.4177,28000.0
2013-02-06 12:50:00,53.89,53.89,53.82,53.83,41600.0,41.4254,41.4254,41.3716,41.3793,41600.0
2013-02-06 13:00:00,53.83,53.85,53.77,53.78,61600.0,41.3793,41.3947,41.3332,41.3409,61600.0
2013-02-06 13:10:00,53.77,53.78,53.7,53.73,70200.0,41.3332,41.3409,41.2794,41.3024,70200.0
2013-02-06 13:20:00,53.74,53.74,53.66,53.67,55800.0,41.3101,41.3101,41.2486,41.2563,55800.0
2013-02-06 13:30:00,53.66,53.71,53.64,53.71,54500.0,41.2486,41.2871,41.2332,41.2871,54500.0
2013-02-06 13:40:00,53.71,53.73,53.68,53.69,68700.0,41.2871,41.3024,41.264,41.2717,68700.0
2013-02-06 13:50:00,53.69,53.73,53.68,53.7,44200.0,41.2717,41.3024,41.264,41.2794,44200.0
2013-02-06 14:00:00,53.7,53.76,53.69,53.74,51300.0,41.2794,41.3255,41.2717,41.3101,51300.0
2013-02-06 14:10:00,53.74,53.75,53.7,53.71,56600.0,41.3101,41.3178,41.2794,41.2871,56600.0
2013-02-06 14:20:00,53.71,53.73,53.63,53.64,73200.0,41.2871,41.3024,41.2256,41.2332,73200.0
2013-02-06 14:30:00,53.64,53.69,53.63,53.68,58400.0,41.2332,41.2717,41.2256,41.264,58400.0
2013-02-06 14:40:00,53.67,53.7,53.66,53.66,69100.0,41.2563,41.2794,41.2486,41.2486,69100.0
2013-02-06 14:50:00,53.67,53.73,53.65,53.71,70500.0,41.2563,41.3024,41.2409,41.2871,70500.0
2013-02-06 15:00:00,53.71,53.77,53.71,53.77,55900.0,41.2871,41.3332,41.2871,41.3332,55900.0
2013-02-06 15:10:00,53.77,53.8,53.76,53.78,77100.0,41.3332,41.3562,41.3255,41.3409,77100.0
2013-02-06 15:20:00,53.78,53.87,53.78,53.87,89100.0,41.3409,41.41,41.3409,41.41,89100.0
2013-02-06 15:30:00,53.86,53.87,53.78,53.78,103100.0,41.4024,41.41,41.3409,41.3409,103100.0
2013-02-06 15:40:00,53.78,53.86,53.78,53.82,112100.0,41.3409,41.4024,41.3409,41.3716,112100.0
2013-02-06 15:50:00,53.82,53.91,53.79,53.91,326300.0,41.3716,41.4408,41.3486,41.4408,326300.0
2013-02-07 09:30:00,53.85,53.92,53.57,53.78,178900.0,41.3947,41.4485,41.1794,41.3409,178900.0
2013-02-07 09:40:00,53.79,53.84,53.6,53.74,192200.0,41.3486,41.387,41.2025,41.3101,192200.0
2013-02-07 09:50:00,53.73,53.79,53.56,53.69,91700.0,41.3024,41.3486,41.1717,41.2717,91700.0
2013-02-07 10:00:00,53.7,53.76,53.62,53.65,103500.0,41.2794,41.3255,41.2179,41.2409,103500.0
2013-02-07 10:10:00,53.66,53.66,53.48,53.56,96100.0,41.2486,41.2486,41.1103,41.1717,96100.0
2013-02-07 10:20:00,53.56,53.57,53.35,53.45,99800.0,41.1717,41.1794,41.0103,41.0872,99800.0
2013-02-07 10:30:00,53.45,53.49,53.38,53.42,100700.0,41.0872,41.1179,41.0334,41.0641,100700.0
2013-02-07 10:40:00,53.42,53.46,53.36,53.39,86000.0,41.0641,41.0949,41.018,41.0411,86000.0
2013-02-07 10:50:00,53.39,53.45,53.31,53.45,84400.0,41.0411,41.0872,40.9796,41.0872,84400.0
2013-02-07 11:00:00,53.44,53.46,53.43,53.44,190600.0,41.0795,41.0949,41.0718,41.0795,190600.0
2013-02-07 11:10:00,53.44,53.45,53.35,53.37,77900.0,41.0795,41.0872,41.0103,41.0257,77900.0
2013-02-07 11:20:00,53.36,53.38,53.29,53.37,132000.0,41.018,41.0334,40.9642,41.0257,132000.0
2013-02-07 11:30:00,53.38,53.42,53.31,53.35,82300.0,41.0334,41.0641,40.9796,41.0103,82300.0
2013-02-07 11:40:00,53.35,53.36,53.22,53.24,118600.0,41.0103,41.018,40.9104,40.9258,118600.0
2013-02-07 11:50:00,53.24,53.32,53.23,53.32,88700.0,40.9258,40.9873,40.9181,40.9873,88700.0
2013-02-07 12:00:00,53.31,53.41,53.31,53.4,69400.0,40.9796,41.0564,40.9796,41.0488,69400.0
2013-02-07 12:10:00,53.4,53.45,53.38,53.39,123200.0,41.0488,41.0872,41.0334,41.0411,123200.0
2013-02-07 12:20:00,53.39,53.4,53.33,53.39,78600.0,41.0411,41.0488,40.9949,41.0411,78600.0
2013-02-07 12:30:00,53.38,53.46,53.37,53.45,69800.0,41.0334,41.0949,41.0257,41.0872,69800.0
2013-02-07 12:40:00,53.45,53.49,53.43,53.48,76100.0,41.0872,41.1179,41.0718,41.1103,76100.0
2013-02-07 12:50:00,53.48,53.49,53.45,53.48,40100.0,41.1103,41.1179,41.0872,41.1103,40100.0
2013-02-07 13:00:00,53.48,53.48,53.45,53.45,49400.0,41.1103,41.1103,41.0872,41.0872,49400.0
2013-02-07 13:10:00,53.45,53.5,53.45,53.5,41200.0,41.0872,41.1256,41.0872,41.1256,41200.0
2013-02-07 13:20:00,53.5,53.55,53.46,53.53,55200.0,41.1256,41.1641,41.0949,41.1487,55200.0
2013-02-07 13:30:00,53.53,53.55,53.49,53.52,55000.0,41.1487,41.1641,41.1179,41.141,55000.0
2013-02-07 13:40:00,53.51,53.58,53.5,53.55,52700.0,41.1333,41.1871,41.1256,41.1641,52700.0
2013-02-07 13:50:00,53.55,53.58,53.53,53.58,54900.0,41.1641,41.1871,41.1487,41.1871,54900.0
2013-02-07 14:00:00,53.58,53.63,53.55,53.55,65400.0,41.1871,41.2256,41.1641,41.1641,65400.0
2013-02-07 14:10:00,53.55,53.58,53.54,53.57,51200.0,41.1641,41.1871,41.1564,41.1794,51200.0
2013-02-07 14:20:00,53.57,53.64,53.55,53.64,78200.0,41.1794,41.2332,41.1641,41.2332,78200.0
2013-02-07 14:30:00,53.64,53.64,53.59,53.59,128400.0,41.2332,41.2332,41.1948,41.1948,128400.0
2013-02-07 14:40:00,53.59,53.68,53.56,53.68,90000.0,41.1948,41.264,41.1717,41.264,90000.0
2013-02-07 14:50:00,53.68,53.73,53.67,53.72,119600.0,41.264,41.3024,41.2563,41.2947,119600.0
2013-02-07 15:00:00,53.72,53.76,53.69,53.73,117500.0,41.2947,41.3255,41.2717,41.3024,117500.0
2013-02-07 15:10:00,53.73,53.74,53.69,53.74,121100.0,41.3024,41.3101,41.2717,41.3101,121100.0
2013-02-07 15:20:00,53.75,53.77,53.7,53.72,191200.0,41.3178,41.3332,41.2794,41.2947,191200.0
2013-02-07 15:30:00,53.72,53.76,53.66,53.75,146000.0,41.2947,41.3255,41.2486,41.3178,146000.0
2013-02-07 15:40:00,53.74,53.8,53.69,53.73,178300.0,41.3101,41.3562,41.2717,41.3024,178300.0
2013-02-07 15:50:00,53.74,53.78,53.67,53.77,227900.0,41.3101,41.3409,41.2563,41.3332,227900.0
2013-02-08 09:30:00,53.64,53.78,53.56,53.74,179300.0,41.2332,41.3409,41.1717,41.3101,179300.0
2013-02-08 09:40:00,53.76,53.94,53.76,53.83,170200.0,41.3255,41.4639,41.3255,41.3793,170200.0
2013-02-08 09:50:00,53.83,53.99,53.81,53.96,157700.0,41.3793,41.5023,41.3639,41.4792,157700.0
2013-02-08 10:00:00,53.96,54.0,53.84,53.88,161500.0,41.4792,41.51,41.387,41.4177,161500.0
2013-02-08 10:10:00,53.88,53.93,53.86,53.9,104600.0,41.4177,41.4562,41.4024,41.4331,104600.0
2013-02-08 10:20:00,53.9,53.99,53.9,53.93,96100.0,41.4331,41.5023,41.4331,41.4562,96100.0
2013-02-08 10:30:00,53.93,53.96,53.83,53.9,87300.0,41.4562,41.4792,41.3793,41.4331,87300.0
2013-02-08 10:40:00,53.9,53.91,53.85,53.9,127500.0,41.4331,41.4408,41.3947,41.4331,127500.0
2013-02-08 10:50:00,53.9,53.97,53.88,53.91,141400.0,41.4331,41.4869,41.4177,41.4408,141400.0
2013-02-08 11:00:00,53.92,53.96,53.9,53.92,77900.0,41.4485,41.4792,41.4331,41.4485,77900.0
2013-02-08 11:10:00,53.91,53.92,53.83,53.85,68100.0,41.4408,41.4485,41.3793,41.3947,68100.0
2013-02-08 11:20:00,53.85,53.87,53.81,53.84,73500.0,41.3947,41.41,41.3639,41.387,73500.0
2013-02-08 11:30:00,53.84,53.84,53.78,53.79,59100.0,41.387,41.387,41.3409,41.3486,59100.0
2013-02-08 11:40:00,53.79,53.84,53.78,53.83,36700.0,41.3486,41.387,41.3409,41.3793,36700.0
2013-02-08 11:50:00,53.83,53.88,53.81,53.84,45700.0,41.3793,41.4177,41.3639,41.387,45700.0
2013-02-08 12:00:00,53.84,53.85,53.81,53.82,66800.0,41.387,41.3947,41.3639,41.3716,66800.0
2013-02-08 12:10:00,53.83,53.83,53.72,53.73,125200.0,41.3793,41.3793,41.2947,41.3024,125200.0
2013-02-08 12:20:00,53.73,53.73,53.65,53.66,66500.0,41.3024,41.3024,41.2409,41.2486,66500.0
2013-02-08 12:30:00,53.67,53.72,53.66,53.69,66600.0,41.2563,41.2947,41.2486,41.2717,66600.0
2013-02-08 12:40:00,53.69,53.72,53.69,53.71,58800.0,41.2717,41.2947,41.2717,41.2871,58800.0
2013-02-08 12:50:00,53.71,53.75,53.7,53.7,58900.0,41.2871,41.3178,41.2794,41.2794,58900.0
2013-02-08 13:00:00,53.7,53.71,53.66,53.67,50500.0,41.2794,41.2871,41.2486,41.2563,50500.0
2013-02-08 13:10:00,53.67,53.73,53.66,53.73,35100.0,41.2563,41.3024,41.2486,41.3024,35100.0
2013-02-08 13:20:00,53.73,53.74,53.71,53.73,29900.0,41.3024,41.3101,41.2871,41.3024,29900.0
2013-02-08 13:30:00,53.73,53.76,53.73,53.76,26600.0,41.3024,41.3255,41.3024,41.3255,26600.0
2013-02-08 13:40:00,53.76,53.77,53.75,53.75,45000.0,41.3255,41.3332,41.3178,41.3178,45000.0
2013-02-08 13:50:00,53.76,53.76,53.74,53.75,48700.0,41.3255,41.3255,41.3101,41.3178,48700.0
2013-02-08 14:00:00,53.76,53.77,53.73,53.77,46800.0,41.3255,41.3332,41.3024,41.3332,46800.0
2013-02-08 14:10:00,53.77,53.77,53.74,53.74,35900.0,41.3332,41.3332,41.3101,41.3101,35900.0
2013-02-08 14:20:00,53.73,53.73,53.69,53.69,68300.0,41.3024,41.3024,41.2717,41.2717,68300.0
2013-02-08 14:30:00,53.69,53.7,53.69,53.7,24900.0,41.2717,41.2794,41.2717,41.2794,24900.0
2013-02-08 14:40:00,53.69,53.7,53.65,53.65,83200.0,41.2717,41.2794,41.2409,41.2409,83200.0
2013-02-08 14:50:00,53.66,53.66,53.64,53.64,57500.0,41.2486,41.2486,41.2332,41.2332,57500.0
2013-02-08 15:00:00,53.65,53.71,53.62,53.71,94200.0,41.2409,41.2871,41.2179,41.2871,94200.0
2013-02-08 15:10:00,53.71,53.76,53.7,53.72,64600.0,41.2871,41.3255,41.2794,41.2947,64600.0
2013-02-08 15:20:00,53.72,53.73,53.7,53.71,66500.0,41.2947,41.3024,41.2794,41.2871,66500.0
2013-02-08 15:30:00,53.7,53.71,53.64,53.66,137100.0,41.2794,41.2871,41.2332,41.2486,137100.0
2013-02-08 15:40:00,53.66,53.71,53.66,53.67,170700.0,41.2486,41.2871,41.2486,41.2563,170700.0
2013-02-08 15:50:00,53.67,53.7,53.66,53.69,251500.0,41.2563,41.2794,41.2486,41.2717,251500.0
2013-02-11 09:30:00,53.56,53.8,53.48,53.78,250100.0,41.1717,41.3562,41.1103,41.3409,250100.0
2013-02-11 09:40:00,53.78,53.9,53.71,53.9,140800.0,41.3409,41.4331,41.2871,41.4331,140800.0
2013-02-11 09:50:00,53.9,53.94,53.83,53.88,131600.0,41.4331,41.4639,41.3793,41.4177,131600.0
2013-02-11 10:00:00,53.89,53.92,53.79,53.8,103200.0,41.4254,41.4485,41.3486,41.3562,103200.0
2013-02-11 10:10:00,53.81,53.81,53.75,53.79,100100.0,41.3639,41.3639,41.3178,41.3486,100100.0
2013-02-11 10:20:00,53.79,53.85,53.77,53.84,65500.0,41.3486,41.3947,41.3332,41.387,65500.0
2013-02-11 10:30:00,53.84,53.84,53.78,53.8,79400.0,41.387,41.387,41.3409,41.3562,79400.0
2013-02-11 10:40:00,53.8,53.83,53.79,53.8,93200.0,41.3562,41.3793,41.3486,41.3562,93200.0
2013-02-11 10:50:00,53.81,53.88,53.8,53.88,50900.0,41.3639,41.4177,41.3562,41.4177,50900.0
2013-02-11 11:00:00,53.88,53.94,53.87,53.93,195700.0,41.4177,41.4639,41.41,41.4562,195700.0
2013-02-11 11:10:00,53.93,53.97,53.92,53.97,65500.0,41.4562,41.4869,41.4485,41.4869,65500.0
2013-02-11 11:20:00,53.97,53.98,53.86,53.93,93100.0,41.4869,41.4946,41.4024,41.4562,93100.0
2013-02-11 11:30:00,53.93,54.0,53.91,53.94,130900.0,41.4562,41.51,41.4408,41.4639,130900.0
2013-02-11 11:40:00,53.95,54.0,53.94,54.0,43600.0,41.4715,41.51,41.4639,41.51,43600.0
2013-02-11 11:50:00,54.0,54.03,53.97,53.98,113200.0,41.51,41.533,41.4869,41.4946,113200.0
2013-02-11 12:00:00,53.98,54.0,53.96,53.97,58700.0,41.4946,41.51,41.4792,41.4869,58700.0
2013-02-11 12:10:00,53.97,53.98,53.93,53.97,81700.0,41.4869,41.4946,41.4562,41.4869,81700.0
2013-02-11 12:20:00,53.96,54.03,53.96,54.03,48500.0,41.4792,41.533,41.4792,41.533,48500.0
2013-02-11 12:30:00,54.03,54.03,53.96,54.0,48200.0,41.533,41.533,41.4792,41.51,48200.0
2013-02-11 12:40:00,54.0,54.0,53.96,53.99,34800.0,41.51,41.51,41.4792,41.5023,34800.0
2013-02-11 12:50:00,54.0,54.03,53.99,54.02,49000.0,41.51,41.533,41.5023,41.5254,49000.0
2013-02-11 13:00:00,54.02,54.05,54.01,54.04,58500.0,41.5254,41.5484,41.5177,41.5407,58500.0
2013-02-11 13:10:00,54.04,54.05,54.0,54.0,49300.0,41.5407,41.5484,41.51,41.51,49300.0
2013-02-11 13:20:00,54.0,54.01,53.99,54.01,34000.0,41.51,41.5177,41.5023,41.5177,34000.0
2013-02-11 13:30:00,54.01,54.03,54.01,54.01,72800.0,41.5177,41.533,41.5177,41.5177,72800.0
2013-02-11 13:40:00,54.02,54.02,53.98,53.98,60600.0,41.5254,41.5254,41.4946,41.4946,60600.0
2013-02-11 13:50:00,53.99,54.03,53.97,54.03,71500.0,41.5023,41.533,41.4869,41.533,71500.0
2013-02-11 14:00:00,54.03,54.04,54.02,54.04,61700.0,41.533,41.5407,41.5254,41.5407,61700.0
2013-02-11 14:10:00,54.04,54.05,54.03,54.03,50600.0,41.5407,41.5484,41.533,41.533,50600.0
2013-02-11 14:20:00,54.03,54.05,54.02,54.02,56200.0,41.533,41.5484,41.5254,41.5254,56200.0
2013-02-11 14:30:00,54.02,54.04,54.02,54.04,65300.0,41.5254,41.5407,41.5254,41.5407,65300.0
2013-02-11 14:40:00,54.04,54.06,54.02,54.02,83800.0,41.5407,41.5561,41.5254,41.5254,83800.0
2013-02-11 14:50:00,54.02,54.03,53.96,53.98,90100.0,41.5254,41.533,41.4792,41.4946,90100.0
2013-02-11 15:00:00,53.97,53.98,53.95,53.95,125700.0,41.4869,41.4946,41.4715,41.4715,125700.0
2013-02-11 15:10:00,53.95,53.99,53.95,53.98,111000.0,41.4715,41.5023,41.4715,41.4946,111000.0
2013-02-11 15:20:00,53.98,54.0,53.98,53.99,104500.0,41.4946,41.51,41.4946,41.5023,104500.0
2013-02-11 15:30:00,53.99,54.0,53.92,53.94,142600.0,41.5023,41.51,41.4485,41.4639,142600.0
2013-02-11 15:40:00,53.94,53.97,53.92,53.95,192500.0,41.4639,41.4869,41.4485,41.4715,192500.0
2013-02-11 15:50:00,53.95,53.95,53.88,53.91,365400.0,41.4715,41.4715,41.4177,41.4408,365400.0
2013-02-12 09:30:00,53.74,53.9,53.68,53.72,232500.0,41.3101,41.4331,41.264,41.2947,232500.0
2013-02-12 09:40:00,53.73,53.86,53.72,53.79,111600.0,41.3024,41.4024,41.2947,41.3486,111600.0
2013-02-12 09:50:00,53.78,53.83,53.74,53.78,101000.0,41.3409,41.3793,41.3101,41.3409,101000.0
2013-02-12 10:00:00,53.79,53.82,53.79,53.81,124100.0,41.3486,41.3716,41.3486,41.3639,124100.0
2013-02-12 10:10:00,53.81,53.81,53.75,53.77,96600.0,41.3639,41.3639,41.3178,41.3332,96600.0
2013-02-12 10:20:00,53.78,53.81,53.75,53.77,88900.0,41.3409,41.3639,41.3178,41.3332,88900.0
2013-02-12 10:30:00,53.77,53.81,53.77,53.8,74200.0,41.3332,41.3639,41.3332,41.3562,74200.0
2013-02-12 10:40:00,53.8,53.81,53.77,53.81,74700.0,41.3562,41.3639,41.3332,41.3639,74700.0
2013-02-12 10:50:00,53.8,53.81,53.78,53.79,73200.0,41.3562,41.3639,41.3409,41.3486,73200.0
2013-02-12 11:00:00,53.8,53.84,53.78,53.82,73500.0,41.3562,41.387,41.3409,41.3716,73500.0
2013-02-12 11:10:00,53.83,53.83,53.77,53.81,142500.0,41.3793,41.3793,41.3332,41.3639,142500.0
2013-02-12 11:20:00,53.81,53.82,53.79,53.8,84000.0,41.3639,41.3716,41.3486,41.3562,84000.0
2013-02-12 11:30:00,53.81,53.82,53.79,53.81,140400.0,41.3639,41.3716,41.3486,41.3639,140400.0
2013-02-12 11:40:00,53.81,53.82,53.79,53.79,77700.0,41.3639,41.3716,41.3486,41.3486,77700.0
2013-02-12 11:50:00,53.8,53.81,53.76,53.81,72200.0,41.3562,41.3639,41.3255,41.3639,72200.0
2013-02-12 12:00:00,53.81,53.82,53.8,53.82,85000.0,41.3639,41.3716,41.3562,41.3716,85000.0
2013-02-12 12:10:00,53.81,53.82,53.8,53.81,72300.0,41.3639,41.3716,41.3562,41.3639,72300.0
2013-02-12 12:20:00,53.81,53.82,53.8,53.81,76700.0,41.3639,41.3716,41.3562,41.3639,76700.0
2013-02-12 12:30:00,53.82,53.82,53.81,53.82,28000.0,41.3716,41.3716,41.3639,41.3716,28000.0
2013-02-12 12:40:00,53.82,53.82,53.81,53.82,45100.0,41.3716,41.3716,41.3639,41.3716,45100.0
2013-02-12 12:50:00,53.82,53.87,53.81,53.86,183600.0,41.3716,41.41,41.3639,41.4024,183600.0
2013-02-12 13:00:00,53.87,53.91,53.85,53.91,118900.0,41.41,41.4408,41.3947,41.4408,118900.0
2013-02-12 13:10:00,53.91,53.91,53.89,53.9,84800.0,41.4408,41.4408,41.4254,41.4331,84800.0
2013-02-12 13:20:00,53.9,53.91,53.89,53.9,79600.0,41.4331,41.4408,41.4254,41.4331,79600.0
2013-02-12 13:30:00,53.89,53.9,53.87,53.88,78100.0,41.4254,41.4331,41.41,41.4177,78100.0
2013-02-12 13:40:00,53.88,53.89,53.87,53.87,59500.0,41.4177,41.4254,41.41,41.41,59500.0
2013-02-12 13:50:00,53.87,53.89,53.86,53.88,92900.0,41.41,41.4254,41.4024,41.4177,92900.0
2013-02-12 14:00:00,53.89,53.89,53.87,53.89,84100.0,41.4254,41.4254,41.41,41.4254,84100.0
2013-02-12 14:10:00,53.89,53.89,53.85,53.86,75400.0,41.4254,41.4254,41.3947,41.4024,75400.0
2013-02-12 14:20:00,53.86,53.86,53.84,53.86,64300.0,41.4024,41.4024,41.387,41.4024,64300.0
2013-02-12 14:30:00,53.85,53.86,53.84,53.84,69800.0,41.3947,41.4024,41.387,41.387,69800.0
2013-02-12 14:40:00,53.85,53.86,53.85,53.86,56700.0,41.3947,41.4024,41.3947,41.4024,56700.0
2013-02-12 14:50:00,53.86,53.86,53.85,53.85,51800.0,41.4024,41.4024,41.3947,41.3947,51800.0
2013-02-12 15:00:00,53.86,53.86,53.83,53.86,99100.0,41.4024,41.4024,41.3793,41.4024,99100.0
2013-02-12 15:10:00,53.86,53.86,53.85,53.85,66900.0,41.4024,41.4024,41.3947,41.3947,66900.0
2013-02-12 15:20:00,53.85,53.86,53.84,53.85,126000.0,41.3947,41.4024,41.387,41.3947,126000.0
2013-02-12 15:30:00,53.85,53.87,53.8,53.84,232200.0,41.3947,41.41,41.3562,41.387,232200.0
2013-02-12 15:40:00,53.84,53.85,53.8,53.8,211700.0,41.387,41.3947,41.3562,41.3562,211700.0
2013-02-12 15:50:00,53.8,53.81,53.77,53.8,370000.0,41.3562,41.3639,41.3332,41.3562,370000.0
2013-02-13 09:30:00,53.4,53.45,53.26,53.28,227400.0,41.4251,41.4639,41.3165,41.332,227400.0
2013-02-13 09:40:00,53.28,53.4,53.28,53.39,106900.0,41.332,41.4251,41.332,41.4174,106900.0
2013-02-13 09:50:00,53.39,53.39,53.26,53.29,105900.0,41.4174,41.4174,41.3165,41.3398,105900.0
2013-02-13 10:00:00,53.3,53.42,53.29,53.4,111800.0,41.3476,41.4407,41.3398,41.4251,111800.0
2013-02-13 10:10:00,53.4,53.44,53.38,53.39,94000.0,41.4251,41.4562,41.4096,41.4174,94000.0
2013-02-13 10:20:00,53.38,53.4,53.35,53.39,100000.0,41.4096,41.4251,41.3864,41.4174,100000.0
2013-02-13 10:30:00,53.39,53.41,53.32,53.36,147100.0,41.4174,41.4329,41.3631,41.3941,147100.0
2013-02-13 10:40:00,53.36,53.43,53.36,53.42,126000.0,41.3941,41.4484,41.3941,41.4407,126000.0
2013-02-13 10:50:00,53.42,53.43,53.39,53.41,125600.0,41.4407,41.4484,41.4174,41.4329,125600.0
2013-02-13 11:00:00,53.41,53.42,53.38,53.42,100400.0,41.4329,41.4407,41.4096,41.4407,100400.0
2013-02-13 11:10:00,53.42,53.44,53.34,53.4,141700.0,41.4407,41.4562,41.3786,41.4251,141700.0
2013-02-13 11:20:00,53.4,53.4,53.29,53.3,126000.0,41.4251,41.4251,41.3398,41.3476,126000.0
2013-02-13 11:30:00,53.3,53.32,53.27,53.29,69200.0,41.3476,41.3631,41.3243,41.3398,69200.0
2013-02-13 11:40:00,53.29,53.32,53.27,53.3,54600.0,41.3398,41.3631,41.3243,41.3476,54600.0
2013-02-13 11:50:00,53.31,53.32,53.27,53.31,38200.0,41.3553,41.3631,41.3243,41.3553,38200.0
2013-02-13 12:00:00,53.32,53.33,53.29,53.3,65600.0,41.3631,41.3708,41.3398,41.3476,65600.0
2013-02-13 12:10:00,53.31,53.35,53.31,53.34,78400.0,41.3553,41.3864,41.3553,41.3786,78400.0
2013-02-13 12:20:00,53.34,53.35,53.32,53.34,56400.0,41.3786,41.3864,41.3631,41.3786,56400.0
2013-02-13 12:30:00,53.34,53.36,53.32,53.34,96500.0,41.3786,41.3941,41.3631,41.3786,96500.0
2013-02-13 12:40:00,53.34,53.35,53.33,53.33,55200.0,41.3786,41.3864,41.3708,41.3708,55200.0
2013-02-13 12:50:00,53.34,53.35,53.32,53.33,40600.0,41.3786,41.3864,41.3631,41.3708,40600.0
2013-02-13 13:00:00,53.33,53.35,53.31,53.33,86200.0,41.3708,41.3864,41.3553,41.3708,86200.0
2013-02-13 13:10:00,53.33,53.38,53.33,53.38,47000.0,41.3708,41.4096,41.3708,41.4096,47000.0
2013-02-13 13:20:00,53.37,53.41,53.35,53.39,48900.0,41.4019,41.4329,41.3864,41.4174,48900.0
2013-02-13 13:30:00,53.39,53.4,53.36,53.4,74000.0,41.4174,41.4251,41.3941,41.4251,74000.0
2013-02-13 13:40:00,53.4,53.44,53.39,53.42,37700.0,41.4251,41.4562,41.4174,41.4407,37700.0
2013-02-13 13:50:00,53.43,53.43,53.4,53.41,23400.0,41.4484,41.4484,41.4251,41.4329,23400.0
2013-02-13 14:00:00,53.4,53.42,53.38,53.38,132700.0,41.4251,41.4407,41.4096,41.4096,132700.0
2013-02-13 14:10:00,53.38,53.4,53.36,53.37,59500.0,41.4096,41.4251,41.3941,41.4019,59500.0
2013-02-13 14:20:00,53.36,53.39,53.35,53.38,77300.0,41.3941,41.4174,41.3864,41.4096,77300.0
2013-02-13 14:30:00,53.37,53.38,53.31,53.32,55000.0,41.4019,41.4096,41.3553,41.3631,55000.0
2013-02-13 14:40:00,53.32,53.35,53.32,53.34,47200.0,41.3631,41.3864,41.3631,41.3786,47200.0
2013-02-13 14:50:00,53.34,53.35,53.31,53.31,52200.0,41.3786,41.3864,41.3553,41.3553,52200.0
2013-02-13 15:00:00,53.31,53.36,53.31,53.34,92600.0,41.3553,41.3941,41.3553,41.3786,92600.0
2013-02-13 15:10:00,53.34,53.35,53.31,53.33,51600.0,41.3786,41.3864,41.3553,41.3708,51600.0
2013-02-13 15:20:00,53.34,53.37,53.34,53.36,86600.0,41.3786,41.4019,41.3786,41.3941,86600.0
2013-02-13 15:30:00,53.36,53.37,53.28,53.31,150000.0,41.3941,41.4019,41.332,41.3553,150000.0
2013-02-13 15:40:00,53.32,53.4,53.31,53.37,205800.0,41.3631,41.4251,41.3553,41.4019,205800.0
2013-02-13 15:50:00,53.37,53.44,53.34,53.44,289300.0,41.4019,41.4562,41.3786,41.4562,289300.0
2013-02-14 09:30:00,53.22,53.45,53.18,53.41,152400.0,41.2855,41.4639,41.2545,41.4329,152400.0
2013-02-14 09:40:00,53.43,53.5,53.34,53.5,160500.0,41.4484,41.5027,41.3786,41.5027,160500.0
2013-02-14 09:50:00,53.5,53.58,53.41,53.42,116900.0,41.5027,41.5648,41.4329,41.4407,116900.0
2013-02-14 10:00:00,53.43,53.52,53.41,53.42,85600.0,41.4484,41.5182,41.4329,41.4407,85600.0
2013-02-14 10:10:00,53.42,53.45,53.39,53.41,82500.0,41.4407,41.4639,41.4174,41.4329,82500.0
2013-02-14 10:20:00,53.41,53.42,53.34,53.36,80900.0,41.4329,41.4407,41.3786,41.3941,80900.0
2013-02-14 10:30:00,53.36,53.42,53.36,53.42,57700.0,41.3941,41.4407,41.3941,41.4407,57700.0
2013-02-14 10:40:00,53.41,53.45,53.4,53.41,66500.0,41.4329,41.4639,41.4251,41.4329,66500.0
2013-02-14 10:50:00,53.41,53.44,53.34,53.43,243200.0,41.4329,41.4562,41.3786,41.4484,243200.0
2013-02-14 11:00:00,53.43,53.47,53.38,53.39,49300.0,41.4484,41.4794,41.4096,41.4174,49300.0
2013-02-14 11:10:00,53.38,53.41,53.36,53.38,42300.0,41.4096,41.4329,41.3941,41.4096,42300.0
2013-02-14 11:20:00,53.38,53.4,53.37,53.39,38500.0,41.4096,41.4251,41.4019,41.4174,38500.0
2013-02-14 11:30:00,53.38,53.4,53.31,53.31,53500.0,41.4096,41.4251,41.3553,41.3553,53500.0
2013-02-14 11:40:00,53.31,53.34,53.3,53.32,34900.0,41.3553,41.3786,41.3476,41.3631,34900.0
2013-02-14 11:50:00,53.32,53.33,53.3,53.32,50200.0,41.3631,41.3708,41.3476,41.3631,50200.0
2013-02-14 12:00:00,53.32,53.35,53.3,53.31,58000.0,41.3631,41.3864,41.3476,41.3553,58000.0
2013-02-14 12:10:00,53.3,53.34,53.3,53.33,27200.0,41.3476,41.3786,41.3476,41.3708,27200.0
2013-02-14 12:20:00,53.33,53.35,53.31,53.33,48500.0,41.3708,41.3864,41.3553,41.3708,48500.0
2013-02-14 12:30:00,53.33,53.33,53.3,53.33,20000.0,41.3708,41.3708,41.3476,41.3708,20000.0
2013-02-14 12:40:00,53.33,53.35,53.32,53.33,37100.0,41.3708,41.3864,41.3631,41.3708,37100.0
2013-02-14 12:50:00,53.33,53.34,53.32,53.33,83000.0,41.3708,41.3786,41.3631,41.3708,83000.0
2013-02-14 13:00:00,53.33,53.33,53.3,53.33,39000.0,41.3708,41.3708,41.3476,41.3708,39000.0
2013-02-14 13:10:00,53.33,53.33,53.3,53.31,79900.0,41.3708,41.3708,41.3476,41.3553,79900.0
2013-02-14 13:20:00,53.32,53.32,53.29,53.32,55100.0,41.3631,41.3631,41.3398,41.3631,55100.0
2013-02-14 13:30:00,53.31,53.33,53.31,53.33,41900.0,41.3553,41.3708,41.3553,41.3708,41900.0
2013-02-14 13:40:00,53.32,53.33,53.31,53.32,50000.0,41.3631,41.3708,41.3553,41.3631,50000.0
2013-02-14 13:50:00,53.32,53.35,53.31,53.31,51700.0,41.3631,41.3864,41.3553,41.3553,51700.0
2013-02-14 14:00:00,53.32,53.39,53.31,53.39,62200.0,41.3631,41.4174,41.3553,41.4174,62200.0
2013-02-14 14:10:00,53.4,53.42,53.35,53.35,63300.0,41.4251,41.4407,41.3864,41.3864,63300.0
2013-02-14 14:20:00,53.36,53.41,53.35,53.4,42900.0,41.3941,41.4329,41.3864,41.4251,42900.0
2013-02-14 14:30:00,53.41,53.43,53.38,53.42,88300.0,41.4329,41.4484,41.4096,41.4407,88300.0
2013-02-14 14:40:00,53.43,53.43,53.41,53.42,35200.0,41.4484,41.4484,41.4329,41.4407,35200.0
2013-02-14 14:50:00,53.42,53.47,53.41,53.44,46000.0,41.4407,41.4794,41.4329,41.4562,46000.0
2013-02-14 15:00:00,53.44,53.45,53.39,53.43,75500.0,41.4562,41.4639,41.4174,41.4484,75500.0
2013-02-14 15:10:00,53.43,53.47,53.43,53.44,54000.0,41.4484,41.4794,41.4484,41.4562,54000.0
2013-02-14 15:20:00,53.44,53.49,53.44,53.47,77500.0,41.4562,41.495,41.4562,41.4794,77500.0
2013-02-14 15:30:00,53.47,53.5,53.44,53.49,98100.0,41.4794,41.5027,41.4562,41.495,98100.0
2013-02-14 15:40:00,53.5,53.5,53.42,53.45,110800.0,41.5027,41.5027,41.4407,41.4639,110800.0
2013-02-14 15:50:00,53.44,53.5,53.43,53.5,317000.0,41.4562,41.5027,41.4484,41.5027,317000.0
2013-02-15 09:30:00,53.5,53.78,53.5,53.78,828800.0,41.5027,41.7199,41.5027,41.7199,828800.0
2013-02-15 09:40:00,53.77,53.94,53.74,53.94,115600.0,41.7122,41.844,41.6889,41.844,115600.0
2013-02-15 09:50:00,53.94,53.98,53.91,53.97,97000.0,41.844,41.8751,41.8208,41.8673,97000.0
2013-02-15 10:00:00,53.97,53.99,53.93,53.98,136300.0,41.8673,41.8828,41.8363,41.8751,136300.0
2013-02-15 10:10:00,53.98,54.0,53.92,53.92,116200.0,41.8751,41.8906,41.8285,41.8285,116200.0
2013-02-15 10:20:00,53.93,53.93,53.82,53.85,99500.0,41.8363,41.8363,41.751,41.7742,99500.0
2013-02-15 10:30:00,53.84,53.89,53.79,53.89,101400.0,41.7665,41.8053,41.7277,41.8053,101400.0
2013-02-15 10:40:00,53.89,53.94,53.85,53.93,69300.0,41.8053,41.844,41.7742,41.8363,69300.0
2013-02-15 10:50:00,53.93,53.93,53.86,53.9,66200.0,41.8363,41.8363,41.782,41.813,66200.0
2013-02-15 11:00:00,53.9,53.93,53.88,53.9,52900.0,41.813,41.8363,41.7975,41.813,52900.0
2013-02-15 11:10:00,53.91,53.93,53.9,53.93,59000.0,41.8208,41.8363,41.813,41.8363,59000.0
2013-02-15 11:20:00,53.92,53.93,53.9,53.91,57200.0,41.8285,41.8363,41.813,41.8208,57200.0
2013-02-15 11:30:00,53.92,53.94,53.89,53.94,90400.0,41.8285,41.844,41.8053,41.844,90400.0
2013-02-15 11:40:00,53.94,53.94,53.86,53.9,79100.0,41.844,41.844,41.782,41.813,79100.0
2013-02-15 11:50:00,53.9,53.93,53.89,53.92,52100.0,41.813,41.8363,41.8053,41.8285,52100.0
2013-02-15 12:00:00,53.92,53.93,53.8,53.8,52000.0,41.8285,41.8363,41.7354,41.7354,52000.0
2013-02-15 12:10:00,53.81,53.81,53.76,53.76,51700.0,41.7432,41.7432,41.7044,41.7044,51700.0
2013-02-15 12:20:00,53.76,53.78,53.74,53.78,60200.0,41.7044,41.7199,41.6889,41.7199,60200.0
2013-02-15 12:30:00,53.78,53.84,53.77,53.84,59500.0,41.7199,41.7665,41.7122,41.7665,59500.0
2013-02-15 12:40:00,53.84,53.87,53.84,53.84,32100.0,41.7665,41.7897,41.7665,41.7665,32100.0
2013-02-15 12:50:00,53.84,53.86,53.83,53.86,56600.0,41.7665,41.782,41.7587,41.782,56600.0
2013-02-15 13:00:00,53.86,53.86,53.85,53.86,30600.0,41.782,41.782,41.7742,41.782,30600.0
2013-02-15 13:10:00,53.85,53.9,53.85,53.87,54400.0,41.7742,41.813,41.7742,41.7897,54400.0
2013-02-15 13:20:00,53.87,53.88,53.83,53.84,42800.0,41.7897,41.7975,41.7587,41.7665,42800.0
2013-02-15 13:30:00,53.84,53.87,53.83,53.84,33500.0,41.7665,41.7897,41.7587,41.7665,33500.0
2013-02-15 13:40:00,53.84,53.84,53.81,53.81,29800.0,41.7665,41.7665,41.7432,41.7432,29800.0
2013-02-15 13:50:00,53.81,53.82,53.78,53.8,55800.0,41.7432,41.751,41.7199,41.7354,55800.0
2013-02-15 14:00:00,53.79,53.8,53.73,53.75,55200.0,41.7277,41.7354,41.6811,41.6967,55200.0
2013-02-15 14:10:00,53.74,53.75,53.65,53.65,88300.0,41.6889,41.6967,41.6191,41.6191,88300.0
2013-02-15 14:20:00,53.65,53.66,53.58,53.58,81600.0,41.6191,41.6268,41.5648,41.5648,81600.0
2013-02-15 14:30:00,53.58,53.69,53.58,53.66,83000.0,41.5648,41.6501,41.5648,41.6268,83000.0
2013-02-15 14:40:00,53.65,53.66,53.55,53.57,115800.0,41.6191,41.6268,41.5415,41.557,115800.0
2013-02-15 14:50:00,53.57,53.58,53.53,53.55,130800.0,41.557,41.5648,41.526,41.5415,130800.0
2013-02-15 15:00:00,53.56,53.62,53.55,53.58,80100.0,41.5493,41.5958,41.5415,41.5648,80100.0
2013-02-15 15:10:00,53.59,53.61,53.54,53.58,115500.0,41.5725,41.588,41.5337,41.5648,115500.0
2013-02-15 15:20:00,53.59,53.63,53.58,53.58,97300.0,41.5725,41.6036,41.5648,41.5648,97300.0
2013-02-15 15:30:00,53.58,53.7,53.58,53.69,98100.0,41.5648,41.6579,41.5648,41.6501,98100.0
2013-02-15 15:40:00,53.67,53.75,53.62,53.62,199400.0,41.6346,41.6967,41.5958,41.5958,199400.0
2013-02-15 15:50:00,53.62,53.63,53.55,53.6,516700.0,41.5958,41.6036,41.5415,41.5803,516700.0
2013-02-19 09:30:00,53.65,53.96,53.6,53.96,246400.0,41.6191,41.8596,41.5803,41.8596,246400.0
2013-02-19 09:40:00,53.98,54.14,53.96,54.11,188900.0,41.8751,41.9992,41.8596,41.9759,188900.0
2013-02-19 09:50:00,54.12,54.15,54.03,54.08,90100.0,41.9837,42.007,41.9139,41.9527,90100.0
2013-02-19 10:00:00,54.08,54.08,53.96,53.96,67900.0,41.9527,41.9527,41.8596,41.8596,67900.0
2013-02-19 10:10:00,53.96,53.97,53.89,53.94,89900.0,41.8596,41.8673,41.8053,41.844,89900.0
2013-02-19 10:20:00,53.94,53.96,53.89,53.93,69100.0,41.844,41.8596,41.8053,41.8363,69100.0
2013-02-19 10:30:00,53.94,53.97,53.91,53.94,74400.0,41.844,41.8673,41.8208,41.844,74400.0
2013-02-19 10:40:00,53.94,53.94,53.87,53.87,132800.0,41.844,41.844,41.7897,41.7897,132800.0
2013-02-19 10:50:00,53.87,53.88,53.82,53.85,112100.0,41.7897,41.7975,41.751,41.7742,112100.0
2013-02-19 11:00:00,53.85,53.89,53.83,53.85,56700.0,41.7742,41.8053,41.7587,41.7742,56700.0
2013-02-19 11:10:00,53.85,53.87,53.79,53.85,73700.0,41.7742,41.7897,41.7277,41.7742,73700.0
2013-02-19 11:20:00,53.85,53.92,53.85,53.92,69200.0,41.7742,41.8285,41.7742,41.8285,69200.0
2013-02-19 11:30:00,53.92,53.92,53.83,53.83,76300.0,41.8285,41.8285,41.7587,41.7587,76300.0
2013-02-19 11:40:00,53.83,53.88,53.81,53.87,63200.0,41.7587,41.7975,41.7432,41.7897,63200.0
2013-02-19 11:50:00,53.87,53.93,53.86,53.92,55000.0,41.7897,41.8363,41.782,41.8285,55000.0
2013-02-19 12:00:00,53.93,53.93,53.86,53.87,51300.0,41.8363,41.8363,41.782,41.7897,51300.0
2013-02-19 12:10:00,53.88,53.9,53.85,53.9,37600.0,41.7975,41.813,41.7742,41.813,37600.0
2013-02-19 12:20:00,53.89,53.94,53.89,53.91,37100.0,41.8053,41.844,41.8053,41.8208,37100.0
2013-02-19 12:30:00,53.91,53.95,53.9,53.95,44400.0,41.8208,41.8518,41.813,41.8518,44400.0
2013-02-19 12:40:00,53.94,53.95,53.93,53.95,51200.0,41.844,41.8518,41.8363,41.8518,51200.0
2013-02-19 12:50:00,53.94,53.99,53.94,53.98,71100.0,41.844,41.8828,41.844,41.8751,71100.0
2013-02-19 13:00:00,53.98,54.0,53.97,54.0,30200.0,41.8751,41.8906,41.8673,41.8906,30200.0
2013-02-19 13:10:00,54.0,54.04,53.97,54.03,66300.0,41.8906,41.9216,41.8673,41.9139,66300.0
2013-02-19 13:20:00,54.04,54.07,54.02,54.02,50800.0,41.9216,41.9449,41.9061,41.9061,50800.0
2013-02-19 13:30:00,54.02,54.04,54.02,54.03,52700.0,41.9061,41.9216,41.9061,41.9139,52700.0
2013-02-19 13:40:00,54.03,54.04,54.01,54.02,42200.0,41.9139,41.9216,41.8983,41.9061,42200.0
2013-02-19 13:50:00,54.03,54.05,54.01,54.05,46900.0,41.9139,41.9294,41.8983,41.9294,46900.0
2013-02-19 14:00:00,54.04,54.12,54.04,54.11,84500.0,41.9216,41.9837,41.9216,41.9759,84500.0
2013-02-19 14:10:00,54.1,54.12,54.09,54.11,45600.0,41.9682,41.9837,41.9604,41.9759,45600.0
2013-02-19 14:20:00,54.11,54.11,54.04,54.06,46800.0,41.9759,41.9759,41.9216,41.9371,46800.0
2013-02-19 14:30:00,54.07,54.11,54.07,54.09,42600.0,41.9449,41.9759,41.9449,41.9604,42600.0
2013-02-19 14:40:00,54.1,54.13,54.09,54.09,67700.0,41.9682,41.9914,41.9604,41.9604,67700.0
2013-02-19 14:50:00,54.1,54.1,54.07,54.08,49300.0,41.9682,41.9682,41.9449,41.9527,49300.0
2013-02-19 15:00:00,54.08,54.08,54.05,54.06,77400.0,41.9527,41.9527,41.9294,41.9371,77400.0
2013-02-19 15:10:00,54.06,54.08,54.05,54.05,108400.0,41.9371,41.9527,41.9294,41.9294,108400.0
2013-02-19 15:20:00,54.05,54.07,54.05,54.06,95300.0,41.9294,41.9449,41.9294,41.9371,95300.0
2013-02-19 15:30:00,54.06,54.09,54.04,54.05,105900.0,41.9371,41.9604,41.9216,41.9294,105900.0
2013-02-19 15:40:00,54.05,54.1,54.03,54.09,138200.0,41.9294,41.9682,41.9139,41.9604,138200.0
2013-02-19 15:50:00,54.1,54.17,54.07,54.17,357200.0,41.9682,42.0225,41.9449,42.0225,357200.0
2013-02-20 09:30:00,54.16,54.38,54.1,54.38,198700.0,42.0147,42.1854,41.9682,42.1854,198700.0
2013-02-20 09:40:00,54.39,54.45,54.33,54.44,79500.0,42.1931,42.2397,42.1466,42.2319,79500.0
2013-02-20 09:50:00,54.44,54.5,54.42,54.46,112300.0,42.2319,42.2785,42.2164,42.2474,112300.0
2013-02-20 10:00:00,54.46,54.54,54.44,54.54,105200.0,42.2474,42.3095,42.2319,42.3095,105200.0
2013-02-20 10:10:00,54.55,54.6,54.53,54.56,148600.0,42.3173,42.356,42.3017,42.325,148600.0
2013-02-20 10:20:00,54.56,54.57,54.52,54.55,84000.0,42.325,42.3328,42.294,42.3173,84000.0
2013-02-20 10:30:00,54.55,54.67,54.55,54.66,116800.0,42.3173,42.4103,42.3173,42.4026,116800.0
2013-02-20 10:40:00,54.65,54.67,54.6,54.63,87100.0,42.3948,42.4103,42.356,42.3793,87100.0
2013-02-20 10:50:00,54.62,54.63,54.52,54.53,94300.0,42.3716,42.3793,42.294,42.3017,94300.0
2013-02-20 11:00:00,54.53,54.56,54.5,54.56,147300.0,42.3017,42.325,42.2785,42.325,147300.0
2013-02-20 11:10:00,54.56,54.58,54.55,54.57,135300.0,42.325,42.3405,42.3173,42.3328,135300.0
2013-02-20 11:20:00,54.57,54.6,54.56,54.59,57100.0,42.3328,42.356,42.325,42.3483,57100.0
2013-02-20 11:30:00,54.59,54.61,54.53,54.54,78300.0,42.3483,42.3638,42.3017,42.3095,78300.0
2013-02-20 11:40:00,54.55,54.57,54.5,54.57,63500.0,42.3173,42.3328,42.2785,42.3328,63500.0
2013-02-20 11:50:00,54.56,54.56,54.48,54.49,59900.0,42.325,42.325,42.263,42.2707,59900.0
2013-02-20 12:00:00,54.49,54.55,54.47,54.55,87500.0,42.2707,42.3173,42.2552,42.3173,87500.0
2013-02-20 12:10:00,54.55,54.59,54.55,54.59,47000.0,42.3173,42.3483,42.3173,42.3483,47000.0
2013-02-20 12:20:00,54.59,54.64,54.58,54.63,69900.0,42.3483,42.3871,42.3405,42.3793,69900.0
2013-02-20 12:30:00,54.63,54.65,54.61,54.63,52500.0,42.3793,42.3948,42.3638,42.3793,52500.0
2013-02-20 12:40:00,54.63,54.63,54.54,54.54,53300.0,42.3793,42.3793,42.3095,42.3095,53300.0
2013-02-20 12:50:00,54.54,54.54,54.48,54.51,82200.0,42.3095,42.3095,42.263,42.2862,82200.0
2013-02-20 13:00:00,54.51,54.54,54.5,54.53,61400.0,42.2862,42.3095,42.2785,42.3017,61400.0
2013-02-20 13:10:00,54.54,54.56,54.52,54.55,43200.0,42.3095,42.325,42.294,42.3173,43200.0
2013-02-20 13:20:00,54.56,54.64,54.56,54.64,69900.0,42.325,42.3871,42.325,42.3871,69900.0
2013-02-20 13:30:00,54.64,54.65,54.62,54.62,59400.0,42.3871,42.3948,42.3716,42.3716,59400.0
2013-02-20 13:40:00,54.63,54.65,54.62,54.63,57900.0,42.3793,42.3948,42.3716,42.3793,57900.0
2013-02-20 13:50:00,54.63,54.66,54.62,54.65,66100.0,42.3793,42.4026,42.3716,42.3948,66100.0
2013-02-20 14:00:00,54.65,54.68,54.56,54.67,105100.0,42.3948,42.4181,42.325,42.4103,105100.0
2013-02-20 14:10:00,54.67,54.68,54.56,54.57,92500.0,42.4103,42.4181,42.325,42.3328,92500.0
2013-02-20 14:20:00,54.58,54.58,54.48,54.58,67900.0,42.3405,42.3405,42.263,42.3405,67900.0
2013-02-20 14:30:00,54.58,54.61,54.53,54.58,73900.0,42.3405,42.3638,42.3017,42.3405,73900.0
2013-02-20 14:40:00,54.58,54.58,54.46,54.49,66600.0,42.3405,42.3405,42.2474,42.2707,66600.0
2013-02-20 14:50:00,54.49,54.51,54.43,54.47,150000.0,42.2707,42.2862,42.2242,42.2552,150000.0
2013-02-20 15:00:00,54.47,54.47,54.39,54.45,89800.0,42.2552,42.2552,42.1931,42.2397,89800.0
2013-02-20 15:10:00,54.45,54.47,54.38,54.4,127700.0,42.2397,42.2552,42.1854,42.2009,127700.0
2013-02-20 15:20:00,54.41,54.44,54.36,54.41,118000.0,42.2086,42.2319,42.1699,42.2086,118000.0
2013-02-20 15:30:00,54.4,54.44,54.32,54.41,217600.0,42.2009,42.2319,42.1388,42.2086,217600.0
2013-02-20 15:40:00,54.41,54.41,54.33,54.35,249700.0,42.2086,42.2086,42.1466,42.1621,249700.0
2013-02-20 15:50:00,54.34,54.36,54.26,54.3,395500.0,42.1543,42.1699,42.0923,42.1233,395500.0
2013-02-21 09:30:00,54.11,54.14,54.0,54.04,241900.0,41.9759,41.9992,41.8906,41.9216,241900.0
2013-02-21 09:40:00,54.04,54.24,54.02,54.21,210600.0,41.9216,42.0768,41.9061,42.0535,210600.0
2013-02-21 09:50:00,54.21,54.23,54.08,54.2,143400.0,42.0535,42.069,41.9527,42.0457,143400.0
2013-02-21 10:00:00,54.2,54.22,54.07,54.18,186300.0,42.0457,42.0613,41.9449,42.0302,186300.0
2013-02-21 10:10:00,54.18,54.18,54.01,54.04,133100.0,42.0302,42.0302,41.8983,41.9216,133100.0
2013-02-21 10:20:00,54.04,54.04,53.97,54.02,100700.0,41.9216,41.9216,41.8673,41.9061,100700.0
2013-02-21 10:30:00,54.02,54.08,53.99,54.0,79600.0,41.9061,41.9527,41.8828,41.8906,79600.0
2013-02-21 10:40:00,54.02,54.1,54.01,54.07,91500.0,41.9061,41.9682,41.8983,41.9449,91500.0
2013-02-21 10:50:00,54.07,54.08,54.01,54.06,105800.0,41.9449,41.9527,41.8983,41.9371,105800.0
2013-02-21 11:00:00,54.06,54.09,54.0,54.09,108900.0,41.9371,41.9604,41.8906,41.9604,108900.0
2013-02-21 11:10:00,54.09,54.14,54.03,54.04,79900.0,41.9604,41.9992,41.9139,41.9216,79900.0
2013-02-21 11:20:00,54.04,54.04,53.99,54.01,74400.0,41.9216,41.9216,41.8828,41.8983,74400.0
2013-02-21 11:30:00,54.0,54.05,53.93,54.04,98000.0,41.8906,41.9294,41.8363,41.9216,98000.0
2013-02-21 11:40:00,54.03,54.19,54.03,54.19,44800.0,41.9139,42.038,41.9139,42.038,44800.0
2013-02-21 11:50:00,54.19,54.25,54.16,54.16,86200.0,42.038,42.0845,42.0147,42.0147,86200.0
2013-02-21 12:00:00,54.17,54.18,54.14,54.16,53900.0,42.0225,42.0302,41.9992,42.0147,53900.0
2013-02-21 12:10:00,54.17,54.2,54.12,54.12,75800.0,42.0225,42.0457,41.9837,41.9837,75800.0
2013-02-21 12:20:00,54.12,54.15,54.1,54.14,62100.0,41.9837,42.007,41.9682,41.9992,62100.0
2013-02-21 12:30:00,54.14,54.15,54.07,54.07,73300.0,41.9992,42.007,41.9449,41.9449,73300.0
2013-02-21 12:40:00,54.07,54.13,54.07,54.09,68900.0,41.9449,41.9914,41.9449,41.9604,68900.0
2013-02-21 12:50:00,54.09,54.13,54.08,54.1,145800.0,41.9604,41.9914,41.9527,41.9682,145800.0
2013-02-21 13:00:00,54.09,54.13,54.04,54.04,86900.0,41.9604,41.9914,41.9216,41.9216,86900.0
2013-02-21 13:10:00,54.05,54.05,53.99,54.0,111100.0,41.9294,41.9294,41.8828,41.8906,111100.0
2013-02-21 13:20:00,54.0,54.0,53.95,54.0,93400.0,41.8906,41.8906,41.8518,41.8906,93400.0
2013-02-21 13:30:00,53.99,54.06,53.98,54.05,277900.0,41.8828,41.9371,41.8751,41.9294,277900.0
2013-02-21 13:40:00,54.05,54.07,54.02,54.03,51800.0,41.9294,41.9449,41.9061,41.9139,51800.0
2013-02-21 13:50:00,54.03,54.05,54.0,54.04,96500.0,41.9139,41.9294,41.8906,41.9216,96500.0
2013-02-21 14:00:00,54.04,54.05,53.98,54.0,92900.0,41.9216,41.9294,41.8751,41.8906,92900.0
2013-02-21 14:10:00,54.0,54.03,53.98,54.0,63900.0,41.8906,41.9139,41.8751,41.8906,63900.0
2013-02-21 14:20:00,54.0,54.03,53.97,54.02,62200.0,41.8906,41.9139,41.8673,41.9061,62200.0
2013-02-21 14:30:00,54.02,54.05,54.02,54.03,71100.0,41.9061,41.9294,41.9061,41.9139,71100.0
2013-02-21 14:40:00,54.02,54.03,53.98,54.0,60700.0,41.9061,41.9139,41.8751,41.8906,60700.0
2013-02-21 14:50:00,54.0,54.02,53.93,54.0,106600.0,41.8906,41.9061,41.8363,41.8906,106600.0
2013-02-21 15:00:00,54.01,54.1,53.97,54.08,141800.0,41.8983,41.9682,41.8673,41.9527,141800.0
2013-02-21 15:10:00,54.09,54.17,54.08,54.1,108600.0,41.9604,42.0225,41.9527,41.9682,108600.0
2013-02-21 15:20:00,54.11,54.18,54.09,54.14,137600.0,41.9759,42.0302,41.9604,41.9992,137600.0
2013-02-21 15:30:00,54.14,54.16,54.11,54.12,144600.0,41.9992,42.0147,41.9759,41.9837,144600.0
2013-02-21 15:40:00,54.11,54.18,54.09,54.12,209700.0,41.9759,42.0302,41.9604,41.9837,209700.0
2013-02-21 15:50:00,54.11,54.12,54.01,54.03,384400.0,41.9759,41.9837,41.8983,41.9139,384400.0
2013-02-22 09:30:00,54.07,54.08,53.53,53.97,295200.0,41.9449,41.9527,41.526,41.8673,295200.0
2013-02-22 09:40:00,53.96,54.02,53.91,53.95,127500.0,41.8596,41.9061,41.8208,41.8518,127500.0
2013-02-22 09:50:00,53.95,54.03,53.93,53.99,153600.0,41.8518,41.9139,41.8363,41.8828,153600.0
2013-02-22 10:00:00,53.99,54.0,53.95,53.98,135700.0,41.8828,41.8906,41.8518,41.8751,135700.0
2013-02-22 10:10:00,53.99,54.01,53.93,53.99,131500.0,41.8828,41.8983,41.8363,41.8828,131500.0
2013-02-22 10:20:00,54.0,54.0,53.93,53.95,104800.0,41.8906,41.8906,41.8363,41.8518,104800.0
2013-02-22 10:30:00,53.95,54.01,53.94,53.95,132700.0,41.8518,41.8983,41.844,41.8518,132700.0
2013-02-22 10:40:00,53.94,54.09,53.94,54.08,152500.0,41.844,41.9604,41.844,41.9527,152500.0
2013-02-22 10:50:00,54.08,54.12,54.07,54.08,98800.0,41.9527,41.9837,41.9449,41.9527,98800.0
2013-02-22 11:00:00,54.08,54.12,54.08,54.11,110600.0,41.9527,41.9837,41.9527,41.9759,110600.0
2013-02-22 11:10:00,54.11,54.11,53.96,53.99,169200.0,41.9759,41.9759,41.8596,41.8828,169200.0
2013-02-22 11:20:00,53.98,54.02,53.98,54.0,99200.0,41.8751,41.9061,41.8751,41.8906,99200.0
2013-02-22 11:30:00,54.01,54.03,53.96,54.03,138400.0,41.8983,41.9139,41.8596,41.9139,138400.0
2013-02-22 11:40:00,54.03,54.03,53.97,54.01,92500.0,41.9139,41.9139,41.8673,41.8983,92500.0
2013-02-22 11:50:00,54.01,54.04,53.98,54.0,86400.0,41.8983,41.9216,41.8751,41.8906,86400.0
2013-02-22 12:00:00,54.0,54.02,53.97,54.01,106900.0,41.8906,41.9061,41.8673,41.8983,106900.0
2013-02-22 12:10:00,54.01,54.01,53.98,53.99,114000.0,41.8983,41.8983,41.8751,41.8828,114000.0
2013-02-22 12:20:00,53.99,54.01,53.98,54.0,76500.0,41.8828,41.8983,41.8751,41.8906,76500.0
2013-02-22 12:30:00,54.0,54.01,53.99,54.0,111200.0,41.8906,41.8983,41.8828,41.8906,111200.0
2013-02-22 12:40:00,54.01,54.08,54.0,54.08,97700.0,41.8983,41.9527,41.8906,41.9527,97700.0
2013-02-22 12:50:00,54.08,54.09,54.02,54.03,88700.0,41.9527,41.9604,41.9061,41.9139,88700.0
2013-02-22 13:00:00,54.03,54.05,53.99,54.0,99200.0,41.9139,41.9294,41.8828,41.8906,99200.0
2013-02-22 13:10:00,53.99,54.01,53.97,54.0,104800.0,41.8828,41.8983,41.8673,41.8906,104800.0
2013-02-22 13:20:00,54.0,54.02,53.96,53.98,104900.0,41.8906,41.9061,41.8596,41.8751,104900.0
2013-02-22 13:30:00,53.98,54.02,53.97,54.01,56700.0,41.8751,41.9061,41.8673,41.8983,56700.0
2013-02-22 13:40:00,54.0,54.04,54.0,54.04,69700.0,41.8906,41.9216,41.8906,41.9216,69700.0
2013-02-22 13:50:00,54.04,54.04,54.01,54.03,89200.0,41.9216,41.9216,41.8983,41.9139,89200.0
2013-02-22 14:00:00,54.02,54.03,53.99,54.01,175500.0,41.9061,41.9139,41.8828,41.8983,175500.0
2013-02-22 14:10:00,54.01,54.02,53.99,54.01,87700.0,41.8983,41.9061,41.8828,41.8983,87700.0
2013-02-22 14:20:00,54.01,54.02,54.0,54.01,83300.0,41.8983,41.9061,41.8906,41.8983,83300.0
2013-02-22 14:30:00,54.01,54.03,54.01,54.03,65300.0,41.8983,41.9139,41.8983,41.9139,65300.0
2013-02-22 14:40:00,54.03,54.05,54.02,54.02,97800.0,41.9139,41.9294,41.9061,41.9061,97800.0
2013-02-22 14:50:00,54.03,54.08,54.03,54.07,92000.0,41.9139,41.9527,41.9139,41.9449,92000.0
2013-02-22 15:00:00,54.07,54.12,54.06,54.12,76700.0,41.9449,41.9837,41.9371,41.9837,76700.0
2013-02-22 15:10:00,54.11,54.14,54.09,54.13,144300.0,41.9759,41.9992,41.9604,41.9914,144300.0
2013-02-22 15:20:00,54.14,54.16,54.11,54.15,127100.0,41.9992,42.0147,41.9759,42.007,127100.0
2013-02-22 15:30:00,54.15,54.19,54.12,54.19,150700.0,42.007,42.038,41.9837,42.038,150700.0
2013-02-22 15:40:00,54.19,54.23,54.16,54.21,194300.0,42.038,42.069,42.0147,42.0535,194300.0
2013-02-22 15:50:00,54.21,54.26,54.2,54.26,425300.0,42.0535,42.0923,42.0457,42.0923,425300.0
2013-02-25 09:30:00,54.5,54.62,54.39,54.61,204900.0,42.2785,42.3716,42.1931,42.3638,204900.0
2013-02-25 09:40:00,54.61,54.82,54.6,54.81,237900.0,42.3638,42.5267,42.356,42.5189,237900.0
2013-02-25 09:50:00,54.81,54.88,54.81,54.85,197700.0,42.5189,42.5733,42.5189,42.55,197700.0
2013-02-25 10:00:00,54.86,54.93,54.86,54.91,148700.0,42.5577,42.612,42.5577,42.5965,148700.0
2013-02-25 10:10:00,54.91,54.92,54.79,54.79,138600.0,42.5965,42.6043,42.5034,42.5034,138600.0
2013-02-25 10:20:00,54.79,54.8,54.61,54.66,179500.0,42.5034,42.5112,42.3638,42.4026,179500.0
2013-02-25 10:30:00,54.65,54.72,54.6,54.62,151400.0,42.3948,42.4491,42.356,42.3716,151400.0
2013-02-25 10:40:00,54.62,54.68,54.56,54.63,163300.0,42.3716,42.4181,42.325,42.3793,163300.0
2013-02-25 10:50:00,54.62,54.62,54.5,54.6,103600.0,42.3716,42.3716,42.2785,42.356,103600.0
2013-02-25 11:00:00,54.59,54.6,54.49,54.54,165500.0,42.3483,42.356,42.2707,42.3095,165500.0
2013-02-25 11:10:00,54.54,54.71,54.52,54.69,178600.0,42.3095,42.4414,42.294,42.4259,178600.0
2013-02-25 11:20:00,54.7,54.79,54.66,54.76,112800.0,42.4336,42.5034,42.4026,42.4802,112800.0
2013-02-25 11:30:00,54.77,54.84,54.64,54.66,196500.0,42.4879,42.5422,42.3871,42.4026,196500.0
2013-02-25 11:40:00,54.67,54.72,54.64,54.68,111300.0,42.4103,42.4491,42.3871,42.4181,111300.0
2013-02-25 11:50:00,54.65,54.65,54.48,54.5,135700.0,42.3948,42.3948,42.263,42.2785,135700.0
2013-02-25 12:00:00,54.5,54.5,54.43,54.46,84400.0,42.2785,42.2785,42.2242,42.2474,84400.0
2013-02-25 12:10:00,54.47,54.51,54.44,54.47,78200.0,42.2552,42.2862,42.2319,42.2552,78200.0
2013-02-25 12:20:00,54.47,54.63,54.45,54.62,178700.0,42.2552,42.3793,42.2397,42.3716,178700.0
2013-02-25 12:30:00,54.62,54.62,54.49,54.53,112200.0,42.3716,42.3716,42.2707,42.3017,112200.0
2013-02-25 12:40:00,54.54,54.6,54.48,54.6,50700.0,42.3095,42.356,42.263,42.356,50700.0
2013-02-25 12:50:00,54.6,54.62,54.59,54.62,59500.0,42.356,42.3716,42.3483,42.3716,59500.0
2013-02-25 13:00:00,54.62,54.65,54.57,54.6,59800.0,42.3716,42.3948,42.3328,42.356,59800.0
2013-02-25 13:10:00,54.61,54.63,54.55,54.57,52800.0,42.3638,42.3793,42.3173,42.3328,52800.0
2013-02-25 13:20:00,54.57,54.58,54.52,54.53,54900.0,42.3328,42.3405,42.294,42.3017,54900.0
2013-02-25 13:30:00,54.53,54.53,54.4,54.42,78500.0,42.3017,42.3017,42.2009,42.2164,78500.0
2013-02-25 13:40:00,54.42,54.42,54.32,54.36,90200.0,42.2164,42.2164,42.1388,42.1699,90200.0
2013-02-25 13:50:00,54.35,54.38,54.26,54.3,88200.0,42.1621,42.1854,42.0923,42.1233,88200.0
2013-02-25 14:00:00,54.3,54.33,54.2,54.33,98100.0,42.1233,42.1466,42.0457,42.1466,98100.0
2013-02-25 14:10:00,54.33,54.4,54.3,54.39,85000.0,42.1466,42.2009,42.1233,42.1931,85000.0
2013-02-25 14:20:00,54.39,54.4,54.34,54.35,82000.0,42.1931,42.2009,42.1543,42.1621,82000.0
2013-02-25 14:30:00,54.35,54.41,54.35,54.36,74800.0,42.1621,42.2086,42.1621,42.1699,74800.0
2013-02-25 14:40:00,54.36,54.37,54.27,54.27,86300.0,42.1699,42.1776,42.1,42.1,86300.0
2013-02-25 14:50:00,54.27,54.4,54.27,54.35,94300.0,42.1,42.2009,42.1,42.1621,94300.0
2013-02-25 15:00:00,54.35,54.39,54.33,54.37,81200.0,42.1621,42.1931,42.1466,42.1776,81200.0
2013-02-25 15:10:00,54.38,54.42,54.2,54.2,138200.0,42.1854,42.2164,42.0457,42.0457,138200.0
2013-02-25 15:20:00,54.2,54.22,54.07,54.08,268100.0,42.0457,42.0613,41.9449,41.9527,268100.0
2013-02-25 15:30:00,54.09,54.13,54.02,54.08,272700.0,41.9604,41.9914,41.9061,41.9527,272700.0
2013-02-25 15:40:00,54.07,54.1,54.0,54.02,364200.0,41.9449,41.9682,41.8906,41.9061,364200.0
2013-02-25 15:50:00,54.02,54.02,53.77,53.78,628400.0,41.9061,41.9061,41.7122,41.7199,628400.0
2013-02-26 09:30:00,54.08,54.11,53.88,54.07,228400.0,41.9527,41.9759,41.7975,41.9449,228400.0
2013-02-26 09:40:00,54.06,54.12,54.0,54.05,124300.0,41.9371,41.9837,41.8906,41.9294,124300.0
2013-02-26 09:50:00,54.05,54.14,54.04,54.1,135500.0,41.9294,41.9992,41.9216,41.9682,135500.0
2013-02-26 10:00:00,54.11,54.14,53.95,53.95,192500.0,41.9759,41.9992,41.8518,41.8518,192500.0
2013-02-26 10:10:00,53.96,54.0,53.93,54.0,144800.0,41.8596,41.8906,41.8363,41.8906,144800.0
2013-02-26 10:20:00,53.98,53.99,53.89,53.9,121200.0,41.8751,41.8828,41.8053,41.813,121200.0
2013-02-26 10:30:00,53.88,54.0,53.87,53.99,123400.0,41.7975,41.8906,41.7897,41.8828,123400.0
2013-02-26 10:40:00,53.99,54.01,53.88,54.01,106700.0,41.8828,41.8983,41.7975,41.8983,106700.0
2013-02-26 10:50:00,54.0,54.03,53.89,53.93,167800.0,41.8906,41.9139,41.8053,41.8363,167800.0
2013-02-26 11:00:00,53.93,53.96,53.78,53.81,112200.0,41.8363,41.8596,41.7199,41.7432,112200.0
2013-02-26 11:10:00,53.81,53.9,53.81,53.85,71800.0,41.7432,41.813,41.7432,41.7742,71800.0
2013-02-26 11:20:00,53.85,53.89,53.73,53.83,106900.0,41.7742,41.8053,41.6811,41.7587,106900.0
2013-02-26 11:30:00,53.84,53.95,53.84,53.92,82600.0,41.7665,41.8518,41.7665,41.8285,82600.0
2013-02-26 11:40:00,53.91,53.95,53.83,53.9,59100.0,41.8208,41.8518,41.7587,41.813,59100.0
2013-02-26 11:50:00,53.89,53.93,53.88,53.9,71100.0,41.8053,41.8363,41.7975,41.813,71100.0
2013-02-26 12:00:00,53.9,53.96,53.85,53.96,58900.0,41.813,41.8596,41.7742,41.8596,58900.0
2013-02-26 12:10:00,53.96,53.97,53.9,53.91,31900.0,41.8596,41.8673,41.813,41.8208,31900.0
2013-02-26 12:20:00,53.9,53.98,53.88,53.97,42700.0,41.813,41.8751,41.7975,41.8673,42700.0
2013-02-26 12:30:00,53.96,54.14,53.95,54.14,68300.0,41.8596,41.9992,41.8518,41.9992,68300.0
2013-02-26 12:40:00,54.13,54.13,54.01,54.04,58000.0,41.9914,41.9914,41.8983,41.9216,58000.0
2013-02-26 12:50:00,54.05,54.14,54.02,54.14,33800.0,41.9294,41.9992,41.9061,41.9992,33800.0
2013-02-26 13:00:00,54.14,54.2,54.08,54.1,63200.0,41.9992,42.0457,41.9527,41.9682,63200.0
2013-02-26 13:10:00,54.11,54.14,54.05,54.07,44000.0,41.9759,41.9992,41.9294,41.9449,44000.0
2013-02-26 13:20:00,54.07,54.11,54.05,54.06,56400.0,41.9449,41.9759,41.9294,41.9371,56400.0
2013-02-26 13:30:00,54.07,54.16,54.04,54.13,53800.0,41.9449,42.0147,41.9216,41.9914,53800.0
2013-02-26 13:40:00,54.13,54.2,54.13,54.16,44900.0,41.9914,42.0457,41.9914,42.0147,44900.0
2013-02-26 13:50:00,54.16,54.21,54.12,54.14,41300.0,42.0147,42.0535,41.9837,41.9992,41300.0
2013-02-26 14:00:00,54.14,54.19,54.1,54.18,59400.0,41.9992,42.038,41.9682,42.0302,59400.0
2013-02-26 14:10:00,54.18,54.23,54.15,54.21,54600.0,42.0302,42.069,42.007,42.0535,54600.0
2013-02-26 14:20:00,54.22,54.26,54.19,54.25,66800.0,42.0613,42.0923,42.038,42.0845,66800.0
2013-02-26 14:30:00,54.26,54.27,54.21,54.24,68800.0,42.0923,42.1,42.0535,42.0768,68800.0
2013-02-26 14:40:00,54.23,54.24,54.18,54.2,60100.0,42.069,42.0768,42.0302,42.0457,60100.0
2013-02-26 14:50:00,54.2,54.24,54.17,54.2,58600.0,42.0457,42.0768,42.0225,42.0457,58600.0
2013-02-26 15:00:00,54.21,54.3,54.21,54.3,292600.0,42.0535,42.1233,42.0535,42.1233,292600.0
2013-02-26 15:10:00,54.3,54.35,54.26,54.33,209800.0,42.1233,42.1621,42.0923,42.1466,209800.0
2013-02-26 15:20:00,54.33,54.41,54.28,54.41,129600.0,42.1466,42.2086,42.1078,42.2086,129600.0
2013-02-26 15:30:00,54.41,54.44,54.36,54.44,193800.0,42.2086,42.2319,42.1699,42.2319,193800.0
2013-02-26 15:40:00,54.44,54.51,54.42,54.47,222500.0,42.2319,42.2862,42.2164,42.2552,222500.0
2013-02-26 15:50:00,54.47,54.52,54.39,54.42,382700.0,42.2552,42.294,42.1931,42.2164,382700.0
2013-02-27 09:30:00,54.5,54.5,54.26,54.35,138600.0,42.2785,42.2785,42.0923,42.1621,138600.0
2013-02-27 09:40:00,54.36,54.42,54.33,54.35,116000.0,42.1699,42.2164,42.1466,42.1621,116000.0
2013-02-27 09:50:00,54.36,54.48,54.33,54.43,74200.0,42.1699,42.263,42.1466,42.2242,74200.0
2013-02-27 10:00:00,54.44,54.51,54.37,54.42,116600.0,42.2319,42.2862,42.1776,42.2164,116600.0
2013-02-27 10:10:00,54.41,54.51,54.41,54.51,78800.0,42.2086,42.2862,42.2086,42.2862,78800.0
2013-02-27 10:20:00,54.5,54.61,54.5,54.6,80500.0,42.2785,42.3638,42.2785,42.356,80500.0
2013-02-27 10:30:00,54.6,54.72,54.6,54.71,88400.0,42.356,42.4491,42.356,42.4414,88400.0
2013-02-27 10:40:00,54.71,54.74,54.6,54.61,118100.0,42.4414,42.4646,42.356,42.3638,118100.0
2013-02-27 10:50:00,54.62,54.69,54.61,54.67,79300.0,42.3716,42.4259,42.3638,42.4103,79300.0
2013-02-27 11:00:00,54.67,54.74,54.65,54.66,65400.0,42.4103,42.4646,42.3948,42.4026,65400.0
2013-02-27 11:10:00,54.67,54.7,54.59,54.61,76200.0,42.4103,42.4336,42.3483,42.3638,76200.0
2013-02-27 11:20:00,54.62,54.64,54.55,54.58,69300.0,42.3716,42.3871,42.3173,42.3405,69300.0
2013-02-27 11:30:00,54.57,54.64,54.57,54.61,70400.0,42.3328,42.3871,42.3328,42.3638,70400.0
2013-02-27 11:40:00,54.61,54.63,54.55,54.6,58900.0,42.3638,42.3793,42.3173,42.356,58900.0
2013-02-27 11:50:00,54.6,54.64,54.59,54.64,44600.0,42.356,42.3871,42.3483,42.3871,44600.0
2013-02-27 12:00:00,54.63,54.69,54.62,54.69,52800.0,42.3793,42.4259,42.3716,42.4259,52800.0
2013-02-27 12:10:00,54.68,54.74,54.66,54.72,120800.0,42.4181,42.4646,42.4026,42.4491,120800.0
2013-02-27 12:20:00,54.73,54.79,54.71,54.76,105000.0,42.4569,42.5034,42.4414,42.4802,105000.0
2013-02-27 12:30:00,54.75,54.84,54.75,54.8,82400.0,42.4724,42.5422,42.4724,42.5112,82400.0
2013-02-27 12:40:00,54.8,54.82,54.76,54.76,51900.0,42.5112,42.5267,42.4802,42.4802,51900.0
2013-02-27 12:50:00,54.76,54.8,54.73,54.75,74000.0,42.4802,42.5112,42.4569,42.4724,74000.0
2013-02-27 13:00:00,54.77,54.77,54.71,54.72,82200.0,42.4879,42.4879,42.4414,42.4491,82200.0
2013-02-27 13:10:00,54.72,54.74,54.71,54.71,46400.0,42.4491,42.4646,42.4414,42.4414,46400.0
2013-02-27 13:20:00,54.71,54.73,54.67,54.71,53200.0,42.4414,42.4569,42.4103,42.4414,53200.0
2013-02-27 13:30:00,54.71,54.74,54.71,54.74,53900.0,42.4414,42.4646,42.4414,42.4646,53900.0
2013-02-27 13:40:00,54.75,54.76,54.7,54.71,46300.0,42.4724,42.4802,42.4336,42.4414,46300.0
2013-02-27 13:50:00,54.71,54.77,54.7,54.75,68400.0,42.4414,42.4879,42.4336,42.4724,68400.0
2013-02-27 14:00:00,54.74,54.76,54.73,54.76,49600.0,42.4646,42.4802,42.4569,42.4802,49600.0
2013-02-27 14:10:00,54.77,54.85,54.75,54.83,80800.0,42.4879,42.55,42.4724,42.5345,80800.0
2013-02-27 14:20:00,54.83,54.93,54.83,54.87,79600.0,42.5345,42.612,42.5345,42.5655,79600.0
2013-02-27 14:30:00,54.87,54.9,54.84,54.87,94300.0,42.5655,42.5888,42.5422,42.5655,94300.0
2013-02-27 14:40:00,54.86,54.9,54.84,54.89,80100.0,42.5577,42.5888,42.5422,42.581,80100.0
2013-02-27 14:50:00,54.89,54.93,54.87,54.92,96400.0,42.581,42.612,42.5655,42.6043,96400.0
2013-02-27 15:00:00,54.93,54.93,54.86,54.88,93000.0,42.612,42.612,42.5577,42.5733,93000.0
2013-02-27 15:10:00,54.88,54.97,54.87,54.96,109600.0,42.5733,42.6431,42.5655,42.6353,109600.0
2013-02-27 15:20:00,54.96,54.99,54.92,54.92,120300.0,42.6353,42.6586,42.6043,42.6043,120300.0
2013-02-27 15:30:00,54.93,54.96,54.92,54.94,133100.0,42.612,42.6353,42.6043,42.6198,133100.0
2013-02-27 15:40:00,54.95,54.96,54.85,54.86,220700.0,42.6276,42.6353,42.55,42.5577,220700.0
2013-02-27 15:50:00,54.85,54.88,54.8,54.81,314200.0,42.55,42.5733,42.5112,42.5189,314200.0
2013-02-28 09:30:00,54.68,54.79,54.58,54.78,170700.0,42.4181,42.5034,42.3405,42.4957,170700.0
2013-02-28 09:40:00,54.78,54.98,54.77,54.97,115000.0,42.4957,42.6508,42.4879,42.6431,115000.0
2013-02-28 09:50:00,54.97,54.97,54.86,54.94,126200.0,42.6431,42.6431,42.5577,42.6198,126200.0
2013-02-28 10:00:00,54.94,54.96,54.88,54.91,126100.0,42.6198,42.6353,42.5733,42.5965,126100.0
2013-02-28 10:10:00,54.91,54.95,54.84,54.89,111300.0,42.5965,42.6276,42.5422,42.581,111300.0
2013-02-28 10:20:00,54.88,54.91,54.79,54.83,123700.0,42.5733,42.5965,42.5034,42.5345,123700.0
2013-02-28 10:30:00,54.83,54.86,54.8,54.83,72300.0,42.5345,42.5577,42.5112,42.5345,72300.0
2013-02-28 10:40:00,54.82,54.83,54.71,54.73,105400.0,42.5267,42.5345,42.4414,42.4569,105400.0
2013-02-28 10:50:00,54.73,54.79,54.73,54.77,74400.0,42.4569,42.5034,42.4569,42.4879,74400.0
2013-02-28 11:00:00,54.77,54.83,54.73,54.8,100600.0,42.4879,42.5345,42.4569,42.5112,100600.0
2013-02-28 11:10:00,54.8,54.85,54.8,54.84,79900.0,42.5112,42.55,42.5112,42.5422,79900.0
2013-02-28 11:20:00,54.85,54.86,54.77,54.8,101700.0,42.55,42.5577,42.4879,42.5112,101700.0
2013-02-28 11:30:00,54.8,54.8,54.72,54.73,83400.0,42.5112,42.5112,42.4491,42.4569,83400.0
2013-02-28 11:40:00,54.73,54.81,54.73,54.77,90000.0,42.4569,42.5189,42.4569,42.4879,90000.0
2013-02-28 11:50:00,54.76,54.8,54.73,54.78,65500.0,42.4802,42.5112,42.4569,42.4957,65500.0
2013-02-28 12:00:00,54.78,54.8,54.75,54.77,107000.0,42.4957,42.5112,42.4724,42.4879,107000.0
2013-02-28 12:10:00,54.77,54.8,54.76,54.8,54800.0,42.4879,42.5112,42.4802,42.5112,54800.0
2013-02-28 12:20:00,54.8,54.82,54.78,54.8,46200.0,42.5112,42.5267,42.4957,42.5112,46200.0
2013-02-28 12:30:00,54.8,54.8,54.76,54.76,43700.0,42.5112,42.5112,42.4802,42.4802,43700.0
2013-02-28 12:40:00,54.76,54.77,54.75,54.76,44200.0,42.4802,42.4879,42.4724,42.4802,44200.0
2013-02-28 12:50:00,54.75,54.76,54.72,54.75,43600.0,42.4724,42.4802,42.4491,42.4724,43600.0
2013-02-28 13:00:00,54.75,54.79,54.74,54.79,67800.0,42.4724,42.5034,42.4646,42.5034,67800.0
2013-02-28 13:10:00,54.78,54.83,54.76,54.83,47500.0,42.4957,42.5345,42.4802,42.5345,47500.0
2013-02-28 13:20:00,54.82,54.95,54.82,54.93,67400.0,42.5267,42.6276,42.5267,42.612,67400.0
2013-02-28 13:30:00,54.91,54.93,54.88,54.89,72900.0,42.5965,42.612,42.5733,42.581,72900.0
2013-02-28 13:40:00,54.89,54.9,54.86,54.89,95700.0,42.581,42.5888,42.5577,42.581,95700.0
2013-02-28 13:50:00,54.89,54.9,54.86,54.87,87900.0,42.581,42.5888,42.5577,42.5655,87900.0
2013-02-28 14:00:00,54.87,54.91,54.86,54.9,51700.0,42.5655,42.5965,42.5577,42.5888,51700.0
2013-02-28 14:10:00,54.9,54.92,54.87,54.88,63300.0,42.5888,42.6043,42.5655,42.5733,63300.0
2013-02-28 14:20:00,54.89,54.94,54.88,54.94,66600.0,42.581,42.6198,42.5733,42.6198,66600.0
2013-02-28 14:30:00,54.94,54.96,54.88,54.92,92800.0,42.6198,42.6353,42.5733,42.6043,92800.0
2013-02-28 14:40:00,54.92,54.98,54.91,54.97,91800.0,42.6043,42.6508,42.5965,42.6431,91800.0
2013-02-28 14:50:00,54.97,54.97,54.94,54.95,71300.0,42.6431,42.6431,42.6198,42.6276,71300.0
2013-02-28 15:00:00,54.96,54.96,54.87,54.88,105400.0,42.6353,42.6353,42.5655,42.5733,105400.0
2013-02-28 15:10:00,54.89,54.91,54.82,54.84,133200.0,42.581,42.5965,42.5267,42.5422,133200.0
2013-02-28 15:20:00,54.84,54.88,54.83,54.86,108400.0,42.5422,42.5733,42.5345,42.5577,108400.0
2013-02-28 15:30:00,54.86,54.89,54.84,54.87,163200.0,42.5577,42.581,42.5422,42.5655,163200.0
2013-02-28 15:40:00,54.87,54.88,54.81,54.83,263200.0,42.5655,42.5733,42.5189,42.5345,263200.0
2013-02-28 15:50:00,54.83,54.83,54.66,54.66,472000.0,42.5345,42.5345,42.4026,42.4026,472000.0
2013-03-01 09:30:00,54.31,54.64,54.31,54.42,312000.0,42.1311,42.3871,42.1311,42.2164,312000.0
2013-03-01 09:40:00,54.42,54.65,54.4,54.56,137200.0,42.2164,42.3948,42.2009,42.325,137200.0
2013-03-01 09:50:00,54.56,54.64,54.48,54.62,118300.0,42.325,42.3871,42.263,42.3716,118300.0
2013-03-01 10:00:00,54.62,54.71,54.55,54.64,153100.0,42.3716,42.4414,42.3173,42.3871,153100.0
2013-03-01 10:10:00,54.64,54.64,54.55,54.59,80400.0,42.3871,42.3871,42.3173,42.3483,80400.0
2013-03-01 10:20:00,54.59,54.59,54.5,54.58,52900.0,42.3483,42.3483,42.2785,42.3405,52900.0
2013-03-01 10:30:00,54.58,54.75,54.57,54.73,70900.0,42.3405,42.4724,42.3328,42.4569,70900.0
2013-03-01 10:40:00,54.71,54.73,54.59,54.59,77300.0,42.4414,42.4569,42.3483,42.3483,77300.0
2013-03-01 10:50:00,54.59,54.66,54.58,54.65,85400.0,42.3483,42.4026,42.3405,42.3948,85400.0
2013-03-01 11:00:00,54.65,54.75,54.65,54.71,94000.0,42.3948,42.4724,42.3948,42.4414,94000.0
2013-03-01 11:10:00,54.71,54.73,54.68,54.72,75800.0,42.4414,42.4569,42.4181,42.4491,75800.0
2013-03-01 11:20:00,54.72,54.76,54.65,54.65,54100.0,42.4491,42.4802,42.3948,42.3948,54100.0
2013-03-01 11:30:00,54.66,54.69,54.6,54.65,72500.0,42.4026,42.4259,42.356,42.3948,72500.0
2013-03-01 11:40:00,54.65,54.65,54.55,54.58,103300.0,42.3948,42.3948,42.3173,42.3405,103300.0
2013-03-01 11:50:00,54.59,54.6,54.52,54.57,87400.0,42.3483,42.356,42.294,42.3328,87400.0
2013-03-01 12:00:00,54.57,54.63,54.56,54.61,128500.0,42.3328,42.3793,42.325,42.3638,128500.0
2013-03-01 12:10:00,54.62,54.73,54.62,54.73,61500.0,42.3716,42.4569,42.3716,42.4569,61500.0
2013-03-01 12:20:00,54.71,54.76,54.7,54.7,54700.0,42.4414,42.4802,42.4336,42.4336,54700.0
2013-03-01 12:30:00,54.71,54.78,54.7,54.74,51500.0,42.4414,42.4957,42.4336,42.4646,51500.0
2013-03-01 12:40:00,54.75,54.77,54.7,54.7,46400.0,42.4724,42.4879,42.4336,42.4336,46400.0
2013-03-01 12:50:00,54.7,54.76,54.7,54.73,59500.0,42.4336,42.4802,42.4336,42.4569,59500.0
2013-03-01 13:00:00,54.72,54.77,54.7,54.7,58300.0,42.4491,42.4879,42.4336,42.4336,58300.0
2013-03-01 13:10:00,54.7,54.75,54.7,54.71,61300.0,42.4336,42.4724,42.4336,42.4414,61300.0
2013-03-01 13:20:00,54.71,54.74,54.7,54.73,43300.0,42.4414,42.4646,42.4336,42.4569,43300.0
2013-03-01 13:30:00,54.73,54.76,54.7,54.75,53600.0,42.4569,42.4802,42.4336,42.4724,53600.0
2013-03-01 13:40:00,54.75,54.8,54.75,54.78,85200.0,42.4724,42.5112,42.4724,42.4957,85200.0
2013-03-01 13:50:00,54.79,54.8,54.77,54.77,59200.0,42.5034,42.5112,42.4879,42.4879,59200.0
2013-03-01 14:00:00,54.77,54.79,54.75,54.75,59300.0,42.4879,42.5034,42.4724,42.4724,59300.0
2013-03-01 14:10:00,54.75,54.76,54.67,54.67,121500.0,42.4724,42.4802,42.4103,42.4103,121500.0
2013-03-01 14:20:00,54.69,54.7,54.63,54.69,66300.0,42.4259,42.4336,42.3793,42.4259,66300.0
2013-03-01 14:30:00,54.69,54.78,54.68,54.74,65800.0,42.4259,42.4957,42.4181,42.4646,65800.0
2013-03-01 14:40:00,54.74,54.78,54.7,54.71,50700.0,42.4646,42.4957,42.4336,42.4414,50700.0
2013-03-01 14:50:00,54.72,54.81,54.71,54.81,64400.0,42.4491,42.5189,42.4414,42.5189,64400.0
2013-03-01 15:00:00,54.8,54.84,54.77,54.82,64800.0,42.5112,42.5422,42.4879,42.5267,64800.0
2013-03-01 15:10:00,54.83,54.84,54.8,54.82,61900.0,42.5345,42.5422,42.5112,42.5267,61900.0
2013-03-01 15:20:00,54.83,54.83,54.76,54.77,80500.0,42.5345,42.5345,42.4802,42.4879,80500.0
2013-03-01 15:30:00,54.78,54.85,54.78,54.84,128900.0,42.4957,42.55,42.4957,42.5422,128900.0
2013-03-01 15:40:00,54.83,54.84,54.75,54.82,181600.0,42.5345,42.5422,42.4724,42.5267,181600.0
2013-03-01 15:50:00,54.82,54.83,54.7,54.79,490000.0,42.5267,42.5345,42.4336,42.5034,490000.0
2013-03-04 09:30:00,54.66,54.75,54.53,54.67,156300.0,42.4026,42.4724,42.3017,42.4103,156300.0
2013-03-04 09:40:00,54.67,54.72,54.61,54.61,147600.0,42.4103,42.4491,42.3638,42.3638,147600.0
2013-03-04 09:50:00,54.62,54.77,54.61,54.72,131000.0,42.3716,42.4879,42.3638,42.4491,131000.0
2013-03-04 10:00:00,54.72,54.73,54.67,54.72,105100.0,42.4491,42.4569,42.4103,42.4491,105100.0
2013-03-04 10:10:00,54.72,54.74,54.65,54.66,113400.0,42.4491,42.4646,42.3948,42.4026,113400.0
2013-03-04 10:20:00,54.67,54.68,54.61,54.62,96700.0,42.4103,42.4181,42.3638,42.3716,96700.0
2013-03-04 10:30:00,54.61,54.65,54.61,54.65,105300.0,42.3638,42.3948,42.3638,42.3948,105300.0
2013-03-04 10:40:00,54.65,54.78,54.65,54.78,90200.0,42.3948,42.4957,42.3948,42.4957,90200.0
2013-03-04 10:50:00,54.78,54.88,54.78,54.87,68000.0,42.4957,42.5733,42.4957,42.5655,68000.0
2013-03-04 11:00:00,54.87,54.88,54.8,54.84,65400.0,42.5655,42.5733,42.5112,42.5422,65400.0
2013-03-04 11:10:00,54.84,54.9,54.83,54.9,65900.0,42.5422,42.5888,42.5345,42.5888,65900.0
2013-03-04 11:20:00,54.91,54.91,54.85,54.87,58400.0,42.5965,42.5965,42.55,42.5655,58400.0
2013-03-04 11:30:00,54.88,54.9,54.8,54.82,74100.0,42.5733,42.5888,42.5112,42.5267,74100.0
2013-03-04 11:40:00,54.81,54.82,54.78,54.8,60900.0,42.5189,42.5267,42.4957,42.5112,60900.0
2013-03-04 11:50:00,54.79,54.83,54.77,54.78,53700.0,42.5034,42.5345,42.4879,42.4957,53700.0
2013-03-04 12:00:00,54.78,54.83,54.75,54.75,46900.0,42.4957,42.5345,42.4724,42.4724,46900.0
2013-03-04 12:10:00,54.75,54.79,54.68,54.68,98100.0,42.4724,42.5034,42.4181,42.4181,98100.0
2013-03-04 12:20:00,54.68,54.68,54.58,54.59,113100.0,42.4181,42.4181,42.3405,42.3483,113100.0
2013-03-04 12:30:00,54.59,54.61,54.55,54.59,59800.0,42.3483,42.3638,42.3173,42.3483,59800.0
2013-03-04 12:40:00,54.58,54.62,54.58,54.61,42200.0,42.3405,42.3716,42.3405,42.3638,42200.0
2013-03-04 12:50:00,54.61,54.67,54.6,54.67,48100.0,42.3638,42.4103,42.356,42.4103,48100.0
2013-03-04 13:00:00,54.68,54.69,54.65,54.65,54000.0,42.4181,42.4259,42.3948,42.3948,54000.0
2013-03-04 13:10:00,54.65,54.65,54.57,54.57,84900.0,42.3948,42.3948,42.3328,42.3328,84900.0
2013-03-04 13:20:00,54.58,54.67,54.57,54.67,94700.0,42.3405,42.4103,42.3328,42.4103,94700.0
2013-03-04 13:30:00,54.68,54.72,54.67,54.71,73300.0,42.4181,42.4491,42.4103,42.4414,73300.0
2013-03-04 13:40:00,54.7,54.74,54.68,54.71,72300.0,42.4336,42.4646,42.4181,42.4414,72300.0
2013-03-04 13:50:00,54.71,54.74,54.71,54.73,63700.0,42.4414,42.4646,42.4414,42.4569,63700.0
2013-03-04 14:00:00,54.74,54.74,54.69,54.7,92200.0,42.4646,42.4646,42.4259,42.4336,92200.0
2013-03-04 14:10:00,54.69,54.7,54.66,54.68,93000.0,42.4259,42.4336,42.4026,42.4181,93000.0
2013-03-04 14:20:00,54.69,54.76,54.67,54.74,128900.0,42.4259,42.4802,42.4103,42.4646,128900.0
2013-03-04 14:30:00,54.74,54.76,54.69,54.72,135800.0,42.4646,42.4802,42.4259,42.4491,135800.0
2013-03-04 14:40:00,54.72,54.74,54.68,54.68,169500.0,42.4491,42.4646,42.4181,42.4181,169500.0
2013-03-04 14:50:00,54.7,54.71,54.67,54.68,157900.0,42.4336,42.4414,42.4103,42.4181,157900.0
2013-03-04 15:00:00,54.69,54.73,54.68,54.72,118100.0,42.4259,42.4569,42.4181,42.4491,118100.0
2013-03-04 15:10:00,54.72,54.72,54.69,54.7,73800.0,42.4491,42.4491,42.4259,42.4336,73800.0
2013-03-04 15:20:00,54.7,54.72,54.68,54.7,108800.0,42.4336,42.4491,42.4181,42.4336,108800.0
2013-03-04 15:30:00,54.7,54.73,54.67,54.73,210200.0,42.4336,42.4569,42.4103,42.4569,210200.0
2013-03-04 15:40:00,54.73,54.76,54.69,54.75,223100.0,42.4569,42.4802,42.4259,42.4724,223100.0
2013-03-04 15:50:00,54.75,54.78,54.7,54.77,333500.0,42.4724,42.4957,42.4336,42.4879,333500.0
2013-03-05 09:30:00,54.95,55.46,54.91,55.36,414600.0,42.6276,43.0232,42.5965,42.9456,414600.0
2013-03-05 09:40:00,55.36,55.58,55.36,55.53,181000.0,42.9456,43.1163,42.9456,43.0775,181000.0
2013-03-05 09:50:00,55.54,55.64,55.53,55.58,114900.0,43.0852,43.1628,43.0775,43.1163,114900.0
2013-03-05 10:00:00,55.58,55.69,55.58,55.64,120900.0,43.1163,43.2016,43.1163,43.1628,120900.0
2013-03-05 10:10:00,55.64,55.66,55.58,55.66,108200.0,43.1628,43.1783,43.1163,43.1783,108200.0
2013-03-05 10:20:00,55.66,55.67,55.63,55.67,95100.0,43.1783,43.1861,43.1551,43.1861,95100.0
2013-03-05 10:30:00,55.67,55.72,55.65,55.66,107100.0,43.1861,43.2249,43.1706,43.1783,107100.0
2013-03-05 10:40:00,55.67,55.74,55.67,55.72,117600.0,43.1861,43.2404,43.1861,43.2249,117600.0
2013-03-05 10:50:00,55.72,55.72,55.53,55.57,78200.0,43.2249,43.2249,43.0775,43.1085,78200.0
2013-03-05 11:00:00,55.58,55.62,55.52,55.62,115500.0,43.1163,43.1473,43.0697,43.1473,115500.0
2013-03-05 11:10:00,55.62,55.7,55.61,55.67,113800.0,43.1473,43.2094,43.1396,43.1861,113800.0
2013-03-05 11:20:00,55.67,55.73,55.62,55.63,81900.0,43.1861,43.2326,43.1473,43.1551,81900.0
2013-03-05 11:30:00,55.62,55.72,55.61,55.7,94200.0,43.1473,43.2249,43.1396,43.2094,94200.0
2013-03-05 11:40:00,55.7,55.72,55.66,55.66,70000.0,43.2094,43.2249,43.1783,43.1783,70000.0
2013-03-05 11:50:00,55.67,55.67,55.55,55.55,83700.0,43.1861,43.1861,43.093,43.093,83700.0
2013-03-05 12:00:00,55.56,55.61,55.51,55.54,148200.0,43.1008,43.1396,43.062,43.0852,148200.0
2013-03-05 12:10:00,55.54,55.57,55.52,55.53,67800.0,43.0852,43.1085,43.0697,43.0775,67800.0
2013-03-05 12:20:00,55.53,55.56,55.52,55.55,59200.0,43.0775,43.1008,43.0697,43.093,59200.0
2013-03-05 12:30:00,55.54,55.57,55.53,55.53,41100.0,43.0852,43.1085,43.0775,43.0775,41100.0
2013-03-05 12:40:00,55.53,55.56,55.52,55.53,43700.0,43.0775,43.1008,43.0697,43.0775,43700.0
2013-03-05 12:50:00,55.53,55.59,55.53,55.59,44600.0,43.0775,43.124,43.0775,43.124,44600.0
2013-03-05 13:00:00,55.59,55.59,55.53,55.54,33500.0,43.124,43.124,43.0775,43.0852,33500.0
2013-03-05 13:10:00,55.54,55.56,55.53,55.55,56500.0,43.0852,43.1008,43.0775,43.093,56500.0
2013-03-05 13:20:00,55.54,55.58,55.54,55.57,62400.0,43.0852,43.1163,43.0852,43.1085,62400.0
2013-03-05 13:30:00,55.56,55.64,55.56,55.64,66600.0,43.1008,43.1628,43.1008,43.1628,66600.0
2013-03-05 13:40:00,55.65,55.65,55.57,55.59,61300.0,43.1706,43.1706,43.1085,43.124,61300.0
2013-03-05 13:50:00,55.58,55.6,55.57,55.59,51600.0,43.1163,43.1318,43.1085,43.124,51600.0
2013-03-05 14:00:00,55.59,55.6,55.55,55.56,68400.0,43.124,43.1318,43.093,43.1008,68400.0
2013-03-05 14:10:00,55.55,55.58,55.54,55.58,48100.0,43.093,43.1163,43.0852,43.1163,48100.0
2013-03-05 14:20:00,55.57,55.59,55.54,55.55,68100.0,43.1085,43.124,43.0852,43.093,68100.0
2013-03-05 14:30:00,55.55,55.57,55.54,55.56,63200.0,43.093,43.1085,43.0852,43.1008,63200.0
2013-03-05 14:40:00,55.56,55.6,55.55,55.59,43800.0,43.1008,43.1318,43.093,43.124,43800.0
2013-03-05 14:50:00,55.58,55.6,55.55,55.59,65500.0,43.1163,43.1318,43.093,43.124,65500.0
2013-03-05 15:00:00,55.59,55.6,55.52,55.55,150800.0,43.124,43.1318,43.0697,43.093,150800.0
2013-03-05 15:10:00,55.54,55.6,55.53,55.57,75300.0,43.0852,43.1318,43.0775,43.1085,75300.0
2013-03-05 15:20:00,55.57,55.59,55.56,55.57,134800.0,43.1085,43.124,43.1008,43.1085,134800.0
2013-03-05 15:30:00,55.58,55.6,55.55,55.59,137400.0,43.1163,43.1318,43.093,43.124,137400.0
2013-03-05 15:40:00,55.58,55.62,55.55,55.55,229000.0,43.1163,43.1473,43.093,43.093,229000.0
2013-03-05 15:50:00,55.55,55.55,55.45,55.54,399300.0,43.093,43.093,43.0154,43.0852,399300.0
2013-03-06 09:30:00,55.58,55.66,55.2,55.66,234600.0,43.1163,43.1783,42.8215,43.1783,234600.0
2013-03-06 09:40:00,55.67,55.67,55.55,55.6,228500.0,43.1861,43.1861,43.093,43.1318,228500.0
2013-03-06 09:50:00,55.6,55.6,55.53,55.55,83700.0,43.1318,43.1318,43.0775,43.093,83700.0
2013-03-06 10:00:00,55.56,55.56,55.32,55.33,117600.0,43.1008,43.1008,42.9146,42.9223,117600.0
2013-03-06 10:10:00,55.32,55.35,55.12,55.12,213700.0,42.9146,42.9379,42.7594,42.7594,213700.0
2013-03-06 10:20:00,55.13,55.14,54.97,54.99,192700.0,42.7672,42.7749,42.6431,42.6586,192700.0
2013-03-06 10:30:00,54.99,55.06,54.92,55.03,252100.0,42.6586,42.7129,42.6043,42.6896,252100.0
2013-03-06 10:40:00,55.03,55.1,54.97,55.08,201100.0,42.6896,42.7439,42.6431,42.7284,201100.0
2013-03-06 10:50:00,55.08,55.1,55.0,55.02,117000.0,42.7284,42.7439,42.6663,42.6819,117000.0
2013-03-06 11:00:00,55.02,55.02,54.95,54.98,187500.0,42.6819,42.6819,42.6276,42.6508,187500.0
2013-03-06 11:10:00,54.98,55.01,54.97,55.0,143000.0,42.6508,42.6741,42.6431,42.6663,143000.0
2013-03-06 11:20:00,54.99,55.0,54.97,54.98,93800.0,42.6586,42.6663,42.6431,42.6508,93800.0
2013-03-06 11:30:00,54.98,55.07,54.98,55.05,183000.0,42.6508,42.7206,42.6508,42.7051,183000.0
2013-03-06 11:40:00,55.05,55.07,55.02,55.05,83200.0,42.7051,42.7206,42.6819,42.7051,83200.0
2013-03-06 11:50:00,55.05,55.09,55.0,55.09,130800.0,42.7051,42.7362,42.6663,42.7362,130800.0
2013-03-06 12:00:00,55.09,55.17,55.09,55.14,133300.0,42.7362,42.7982,42.7362,42.7749,133300.0
2013-03-06 12:10:00,55.15,55.17,55.13,55.15,143300.0,42.7827,42.7982,42.7672,42.7827,143300.0
2013-03-06 12:20:00,55.15,55.15,55.11,55.14,136700.0,42.7827,42.7827,42.7517,42.7749,136700.0
2013-03-06 12:30:00,55.15,55.16,55.11,55.12,104900.0,42.7827,42.7905,42.7517,42.7594,104900.0
2013-03-06 12:40:00,55.11,55.21,55.11,55.21,82100.0,42.7517,42.8293,42.7517,42.8293,82100.0
2013-03-06 12:50:00,55.2,55.21,55.13,55.15,51700.0,42.8215,42.8293,42.7672,42.7827,51700.0
2013-03-06 13:00:00,55.14,55.15,55.07,55.08,141000.0,42.7749,42.7827,42.7206,42.7284,141000.0
2013-03-06 13:10:00,55.07,55.1,55.06,55.07,182300.0,42.7206,42.7439,42.7129,42.7206,182300.0
2013-03-06 13:20:00,55.08,55.08,54.99,54.99,135900.0,42.7284,42.7284,42.6586,42.6586,135900.0
2013-03-06 13:30:00,55.0,55.01,54.98,55.0,88400.0,42.6663,42.6741,42.6508,42.6663,88400.0
2013-03-06 13:40:00,55.0,55.01,54.98,55.0,176800.0,42.6663,42.6741,42.6508,42.6663,176800.0
2013-03-06 13:50:00,55.0,55.05,54.98,55.05,96900.0,42.6663,42.7051,42.6508,42.7051,96900.0
2013-03-06 14:00:00,55.05,55.07,55.03,55.07,185700.0,42.7051,42.7206,42.6896,42.7206,185700.0
2013-03-06 14:10:00,55.07,55.07,55.03,55.06,136700.0,42.7206,42.7206,42.6896,42.7129,136700.0
2013-03-06 14:20:00,55.05,55.05,54.99,55.0,118300.0,42.7051,42.7051,42.6586,42.6663,118300.0
2013-03-06 14:30:00,55.0,55.01,54.98,55.0,159300.0,42.6663,42.6741,42.6508,42.6663,159300.0
2013-03-06 14:40:00,55.0,55.08,54.99,55.07,152300.0,42.6663,42.7284,42.6586,42.7206,152300.0
2013-03-06 14:50:00,55.07,55.09,55.04,55.09,129400.0,42.7206,42.7362,42.6974,42.7362,129400.0
2013-03-06 15:00:00,55.09,55.1,55.04,55.04,117500.0,42.7362,42.7439,42.6974,42.6974,117500.0
2013-03-06 15:10:00,55.03,55.07,55.01,55.06,149300.0,42.6896,42.7206,42.6741,42.7129,149300.0
2013-03-06 15:20:00,55.06,55.07,55.01,55.01,195900.0,42.7129,42.7206,42.6741,42.6741,195900.0
2013-03-06 15:30:00,55.01,55.05,54.99,55.0,192600.0,42.6741,42.7051,42.6586,42.6663,192600.0
2013-03-06 15:40:00,55.0,55.04,54.99,55.0,313600.0,42.6663,42.6974,42.6586,42.6663,313600.0
2013-03-06 15:50:00,55.0,55.1,54.99,55.1,462000.0,42.6663,42.7439,42.6586,42.7439,462000.0
2013-03-07 09:30:00,55.09,55.46,55.08,55.38,165900.0,42.7362,43.0232,42.7284,42.9611,165900.0
2013-03-07 09:40:00,55.4,55.46,55.3,55.43,116400.0,42.9766,43.0232,42.8991,42.9999,116400.0
2013-03-07 09:50:00,55.44,55.45,55.33,55.4,88500.0,43.0077,43.0154,42.9223,42.9766,88500.0
2013-03-07 10:00:00,55.4,55.42,55.19,55.2,104800.0,42.9766,42.9922,42.8137,42.8215,104800.0
2013-03-07 10:10:00,55.2,55.3,55.19,55.27,57800.0,42.8215,42.8991,42.8137,42.8758,57800.0
2013-03-07 10:20:00,55.28,55.45,55.26,55.45,104500.0,42.8836,43.0154,42.868,43.0154,104500.0
2013-03-07 10:30:00,55.45,55.49,55.4,55.46,107800.0,43.0154,43.0465,42.9766,43.0232,107800.0
2013-03-07 10:40:00,55.46,55.53,55.45,55.49,119400.0,43.0232,43.0775,43.0154,43.0465,119400.0
2013-03-07 10:50:00,55.49,55.52,55.47,55.5,71000.0,43.0465,43.0697,43.0309,43.0542,71000.0
2013-03-07 11:00:00,55.5,55.53,55.43,55.52,86200.0,43.0542,43.0775,42.9999,43.0697,86200.0
2013-03-07 11:10:00,55.52,55.56,55.47,55.49,85800.0,43.0697,43.1008,43.0309,43.0465,85800.0
2013-03-07 11:20:00,55.49,55.51,55.48,55.5,57300.0,43.0465,43.062,43.0387,43.0542,57300.0
2013-03-07 11:30:00,55.49,55.51,55.39,55.4,81800.0,43.0465,43.062,42.9689,42.9766,81800.0
2013-03-07 11:40:00,55.4,55.48,55.4,55.48,55500.0,42.9766,43.0387,42.9766,43.0387,55500.0
2013-03-07 11:50:00,55.48,55.49,55.45,55.46,70500.0,43.0387,43.0465,43.0154,43.0232,70500.0
2013-03-07 12:00:00,55.46,55.47,55.44,55.45,43700.0,43.0232,43.0309,43.0077,43.0154,43700.0
2013-03-07 12:10:00,55.45,55.45,55.42,55.44,49100.0,43.0154,43.0154,42.9922,43.0077,49100.0
2013-03-07 12:20:00,55.44,55.46,55.42,55.44,54700.0,43.0077,43.0232,42.9922,43.0077,54700.0
2013-03-07 12:30:00,55.45,55.46,55.41,55.41,49800.0,43.0154,43.0232,42.9844,42.9844,49800.0
2013-03-07 12:40:00,55.41,55.42,55.38,55.39,51900.0,42.9844,42.9922,42.9611,42.9689,51900.0
2013-03-07 12:50:00,55.39,55.39,55.36,55.37,50000.0,42.9689,42.9689,42.9456,42.9534,50000.0
2013-03-07 13:00:00,55.37,55.46,55.36,55.46,51900.0,42.9534,43.0232,42.9456,43.0232,51900.0
2013-03-07 13:10:00,55.46,55.5,55.45,55.49,47300.0,43.0232,43.0542,43.0154,43.0465,47300.0
2013-03-07 13:20:00,55.49,55.52,55.49,55.51,45100.0,43.0465,43.0697,43.0465,43.062,45100.0
2013-03-07 13:30:00,55.51,55.51,55.44,55.44,41400.0,43.062,43.062,43.0077,43.0077,41400.0
2013-03-07 13:40:00,55.44,55.45,55.42,55.43,44700.0,43.0077,43.0154,42.9922,42.9999,44700.0
2013-03-07 13:50:00,55.44,55.45,55.43,55.43,66000.0,43.0077,43.0154,42.9999,42.9999,66000.0
2013-03-07 14:00:00,55.44,55.44,55.38,55.39,64700.0,43.0077,43.0077,42.9611,42.9689,64700.0
2013-03-07 14:10:00,55.39,55.4,55.35,55.35,73000.0,42.9689,42.9766,42.9379,42.9379,73000.0
2013-03-07 14:20:00,55.35,55.36,55.3,55.31,60900.0,42.9379,42.9456,42.8991,42.9068,60900.0
2013-03-07 14:30:00,55.31,55.33,55.28,55.3,62500.0,42.9068,42.9223,42.8836,42.8991,62500.0
2013-03-07 14:40:00,55.3,55.34,55.29,55.33,62800.0,42.8991,42.9301,42.8913,42.9223,62800.0
2013-03-07 14:50:00,55.34,55.42,55.34,55.42,90000.0,42.9301,42.9922,42.9301,42.9922,90000.0
2013-03-07 15:00:00,55.42,55.43,55.4,55.42,67400.0,42.9922,42.9999,42.9766,42.9922,67400.0
2013-03-07 15:10:00,55.43,55.46,55.41,55.46,75200.0,42.9999,43.0232,42.9844,43.0232,75200.0
2013-03-07 15:20:00,55.46,55.46,55.38,55.41,85600.0,43.0232,43.0232,42.9611,42.9844,85600.0
2013-03-07 15:30:00,55.41,55.42,55.39,55.39,103400.0,42.9844,42.9922,42.9689,42.9689,103400.0
2013-03-07 15:40:00,55.4,55.41,55.39,55.39,262000.0,42.9766,42.9844,42.9689,42.9689,262000.0
2013-03-07 15:50:00,55.39,55.4,55.31,55.36,284900.0,42.9689,42.9766,42.9068,42.9456,284900.0
2013-03-08 09:30:00,55.51,55.59,55.39,55.51,175400.0,43.062,43.124,42.9689,43.062,175400.0
2013-03-08 09:40:00,55.52,55.53,55.25,55.27,96800.0,43.0697,43.0775,42.8603,42.8758,96800.0
2013-03-08 09:50:00,55.28,55.37,55.21,55.25,64200.0,42.8836,42.9534,42.8293,42.8603,64200.0
2013-03-08 10:00:00,55.25,55.27,55.14,55.2,132200.0,42.8603,42.8758,42.7749,42.8215,132200.0
2013-03-08 10:10:00,55.19,55.22,55.12,55.21,124500.0,42.8137,42.837,42.7594,42.8293,124500.0
2013-03-08 10:20:00,55.21,55.22,55.07,55.11,159800.0,42.8293,42.837,42.7206,42.7517,159800.0
2013-03-08 10:30:00,55.12,55.12,55.02,55.07,230500.0,42.7594,42.7594,42.6819,42.7206,230500.0
2013-03-08 10:40:00,55.07,55.15,55.07,55.13,78400.0,42.7206,42.7827,42.7206,42.7672,78400.0
2013-03-08 10:50:00,55.13,55.17,55.1,55.15,80100.0,42.7672,42.7982,42.7439,42.7827,80100.0
2013-03-08 11:00:00,55.15,55.23,55.1,55.22,68300.0,42.7827,42.8448,42.7439,42.837,68300.0
2013-03-08 11:10:00,55.23,55.25,55.21,55.21,58900.0,42.8448,42.8603,42.8293,42.8293,58900.0
2013-03-08 11:20:00,55.21,55.22,55.15,55.16,67700.0,42.8293,42.837,42.7827,42.7905,67700.0
2013-03-08 11:30:00,55.16,55.19,55.13,55.14,108400.0,42.7905,42.8137,42.7672,42.7749,108400.0
2013-03-08 11:40:00,55.14,55.18,55.13,55.17,91300.0,42.7749,42.806,42.7672,42.7982,91300.0
2013-03-08 11:50:00,55.17,55.18,55.12,55.16,109900.0,42.7982,42.806,42.7594,42.7905,109900.0
2013-03-08 12:00:00,55.16,55.18,55.14,55.16,54500.0,42.7905,42.806,42.7749,42.7905,54500.0
2013-03-08 12:10:00,55.16,55.16,55.1,55.11,84200.0,42.7905,42.7905,42.7439,42.7517,84200.0
2013-03-08 12:20:00,55.1,55.11,55.04,55.04,123500.0,42.7439,42.7517,42.6974,42.6974,123500.0
2013-03-08 12:30:00,55.04,55.12,55.04,55.11,78000.0,42.6974,42.7594,42.6974,42.7517,78000.0
2013-03-08 12:40:00,55.11,55.15,55.11,55.12,56000.0,42.7517,42.7827,42.7517,42.7594,56000.0
2013-03-08 12:50:00,55.11,55.14,55.1,55.13,43600.0,42.7517,42.7749,42.7439,42.7672,43600.0
2013-03-08 13:00:00,55.12,55.15,55.11,55.13,50300.0,42.7594,42.7827,42.7517,42.7672,50300.0
2013-03-08 13:10:00,55.13,55.15,55.12,55.13,83200.0,42.7672,42.7827,42.7594,42.7672,83200.0
2013-03-08 13:20:00,55.14,55.16,55.1,55.1,55400.0,42.7749,42.7905,42.7439,42.7439,55400.0
2013-03-08 13:30:00,55.1,55.12,55.08,55.1,160700.0,42.7439,42.7594,42.7284,42.7439,160700.0
2013-03-08 13:40:00,55.09,55.11,55.06,55.08,158800.0,42.7362,42.7517,42.7129,42.7284,158800.0
2013-03-08 13:50:00,55.08,55.08,55.04,55.05,49300.0,42.7284,42.7284,42.6974,42.7051,49300.0
2013-03-08 14:00:00,55.04,55.08,55.04,55.06,65100.0,42.6974,42.7284,42.6974,42.7129,65100.0
2013-03-08 14:10:00,55.07,55.07,55.03,55.06,87200.0,42.7206,42.7206,42.6896,42.7129,87200.0
2013-03-08 14:20:00,55.07,55.07,55.04,55.04,56300.0,42.7206,42.7206,42.6974,42.6974,56300.0
2013-03-08 14:30:00,55.04,55.05,54.97,54.97,168600.0,42.6974,42.7051,42.6431,42.6431,168600.0
2013-03-08 14:40:00,54.97,55.05,54.97,55.05,158100.0,42.6431,42.7051,42.6431,42.7051,158100.0
2013-03-08 14:50:00,55.05,55.09,55.04,55.06,114800.0,42.7051,42.7362,42.6974,42.7129,114800.0
2013-03-08 15:00:00,55.06,55.11,55.05,55.09,71700.0,42.7129,42.7517,42.7051,42.7362,71700.0
2013-03-08 15:10:00,55.09,55.15,55.08,55.15,76800.0,42.7362,42.7827,42.7284,42.7827,76800.0
2013-03-08 15:20:00,55.15,55.17,55.13,55.16,79200.0,42.7827,42.7982,42.7672,42.7905,79200.0
2013-03-08 15:30:00,55.17,55.18,55.16,55.16,86100.0,42.7982,42.806,42.7905,42.7905,86100.0
2013-03-08 15:40:00,55.16,55.18,55.15,55.16,198600.0,42.7905,42.806,42.7827,42.7905,198600.0
2013-03-08 15:50:00,55.17,55.2,55.12,55.15,349400.0,42.7982,42.8215,42.7594,42.7827,349400.0
2013-03-11 09:30:00,55.06,55.24,55.03,55.09,210500.0,42.7129,42.8525,42.6896,42.7362,210500.0
2013-03-11 09:40:00,55.12,55.17,55.1,55.12,151400.0,42.7594,42.7982,42.7439,42.7594,151400.0
2013-03-11 09:50:00,55.12,55.12,54.79,54.82,243700.0,42.7594,42.7594,42.5034,42.5267,243700.0
2013-03-11 10:00:00,54.82,55.05,54.82,55.05,148500.0,42.5267,42.7051,42.5267,42.7051,148500.0
2013-03-11 10:10:00,55.05,55.09,55.0,55.03,116500.0,42.7051,42.7362,42.6663,42.6896,116500.0
2013-03-11 10:20:00,55.02,55.09,55.02,55.09,89500.0,42.6819,42.7362,42.6819,42.7362,89500.0
2013-03-11 10:30:00,55.09,55.12,55.06,55.08,91300.0,42.7362,42.7594,42.7129,42.7284,91300.0
2013-03-11 10:40:00,55.08,55.09,55.05,55.05,58500.0,42.7284,42.7362,42.7051,42.7051,58500.0
2013-03-11 10:50:00,55.05,55.12,54.96,55.12,117000.0,42.7051,42.7594,42.6353,42.7594,117000.0
2013-03-11 11:00:00,55.11,55.12,55.06,55.1,50200.0,42.7517,42.7594,42.7129,42.7439,50200.0
2013-03-11 11:10:00,55.09,55.18,55.07,55.08,74800.0,42.7362,42.806,42.7206,42.7284,74800.0
2013-03-11 11:20:00,55.07,55.08,55.01,55.07,80600.0,42.7206,42.7284,42.6741,42.7206,80600.0
2013-03-11 11:30:00,55.07,55.11,55.05,55.07,50900.0,42.7206,42.7517,42.7051,42.7206,50900.0
2013-03-11 11:40:00,55.07,55.15,55.06,55.1,65000.0,42.7206,42.7827,42.7129,42.7439,65000.0
2013-03-11 11:50:00,55.1,55.12,55.06,55.06,41400.0,42.7439,42.7594,42.7129,42.7129,41400.0
2013-03-11 12:00:00,55.07,55.15,55.06,55.14,58800.0,42.7206,42.7827,42.7129,42.7749,58800.0
2013-03-11 12:10:00,55.14,55.15,55.08,55.12,57100.0,42.7749,42.7827,42.7284,42.7594,57100.0
2013-03-11 12:20:00,55.12,55.12,55.05,55.07,66600.0,42.7594,42.7594,42.7051,42.7206,66600.0
2013-03-11 12:30:00,55.07,55.11,55.06,55.07,42600.0,42.7206,42.7517,42.7129,42.7206,42600.0
2013-03-11 12:40:00,55.07,55.09,55.05,55.06,58300.0,42.7206,42.7362,42.7051,42.7129,58300.0
2013-03-11 12:50:00,55.07,55.14,55.05,55.11,63100.0,42.7206,42.7749,42.7051,42.7517,63100.0
2013-03-11 13:00:00,55.11,55.16,55.11,55.16,40100.0,42.7517,42.7905,42.7517,42.7905,40100.0
2013-03-11 13:10:00,55.16,55.18,55.12,55.12,43700.0,42.7905,42.806,42.7594,42.7594,43700.0
2013-03-11 13:20:00,55.12,55.14,55.1,55.13,56500.0,42.7594,42.7749,42.7439,42.7672,56500.0
2013-03-11 13:30:00,55.13,55.15,55.12,55.13,32800.0,42.7672,42.7827,42.7594,42.7672,32800.0
2013-03-11 13:40:00,55.13,55.14,55.08,55.08,42700.0,42.7672,42.7749,42.7284,42.7284,42700.0
2013-03-11 13:50:00,55.08,55.09,55.07,55.08,50500.0,42.7284,42.7362,42.7206,42.7284,50500.0
2013-03-11 14:00:00,55.09,55.12,55.08,55.11,59200.0,42.7362,42.7594,42.7284,42.7517,59200.0
2013-03-11 14:10:00,55.12,55.15,55.1,55.12,68000.0,42.7594,42.7827,42.7439,42.7594,68000.0
2013-03-11 14:20:00,55.12,55.13,55.07,55.07,53100.0,42.7594,42.7672,42.7206,42.7206,53100.0
2013-03-11 14:30:00,55.07,55.1,55.07,55.09,66600.0,42.7206,42.7439,42.7206,42.7362,66600.0
2013-03-11 14:40:00,55.08,55.12,55.07,55.09,70600.0,42.7284,42.7594,42.7206,42.7362,70600.0
2013-03-11 14:50:00,55.1,55.1,55.07,55.07,48700.0,42.7439,42.7439,42.7206,42.7206,48700.0
2013-03-11 15:00:00,55.07,55.09,55.04,55.05,110700.0,42.7206,42.7362,42.6974,42.7051,110700.0
2013-03-11 15:10:00,55.04,55.05,55.0,55.02,195900.0,42.6974,42.7051,42.6663,42.6819,195900.0
2013-03-11 15:20:00,55.01,55.02,54.97,54.99,140800.0,42.6741,42.6819,42.6431,42.6586,140800.0
2013-03-11 15:30:00,54.99,54.99,54.97,54.98,122300.0,42.6586,42.6586,42.6431,42.6508,122300.0
2013-03-11 15:40:00,54.97,55.04,54.97,55.02,261600.0,42.6431,42.6974,42.6431,42.6819,261600.0
2013-03-11 15:50:00,55.02,55.1,55.0,55.08,421900.0,42.6819,42.7439,42.6663,42.7284,421900.0
2013-03-12 09:30:00,55.06,55.38,55.01,55.28,140800.0,42.7129,42.9611,42.6741,42.8836,140800.0
2013-03-12 09:40:00,55.28,55.32,55.26,55.3,78600.0,42.8836,42.9146,42.868,42.8991,78600.0
2013-03-12 09:50:00,55.31,55.39,55.27,55.39,94700.0,42.9068,42.9689,42.8758,42.9689,94700.0
2013-03-12 10:00:00,55.39,55.4,55.35,55.39,74700.0,42.9689,42.9766,42.9379,42.9689,74700.0
2013-03-12 10:10:00,55.4,55.43,55.33,55.38,93400.0,42.9766,42.9999,42.9223,42.9611,93400.0
2013-03-12 10:20:00,55.38,55.38,55.28,55.29,69200.0,42.9611,42.9611,42.8836,42.8913,69200.0
2013-03-12 10:30:00,55.28,55.29,55.15,55.16,83800.0,42.8836,42.8913,42.7827,42.7905,83800.0
2013-03-12 10:40:00,55.17,55.18,55.13,55.16,74700.0,42.7982,42.806,42.7672,42.7905,74700.0
2013-03-12 10:50:00,55.16,55.17,55.09,55.15,76400.0,42.7905,42.7982,42.7362,42.7827,76400.0
2013-03-12 11:00:00,55.15,55.18,55.11,55.16,130900.0,42.7827,42.806,42.7517,42.7905,130900.0
2013-03-12 11:10:00,55.15,55.19,55.13,55.14,102100.0,42.7827,42.8137,42.7672,42.7749,102100.0
2013-03-12 11:20:00,55.14,55.14,55.05,55.05,83300.0,42.7749,42.7749,42.7051,42.7051,83300.0
2013-03-12 11:30:00,55.05,55.09,55.04,55.04,90900.0,42.7051,42.7362,42.6974,42.6974,90900.0
2013-03-12 11:40:00,55.05,55.05,54.95,54.98,141800.0,42.7051,42.7051,42.6276,42.6508,141800.0
2013-03-12 11:50:00,54.98,55.1,54.95,55.09,118100.0,42.6508,42.7439,42.6276,42.7362,118100.0
2013-03-12 12:00:00,55.09,55.16,55.08,55.16,57200.0,42.7362,42.7905,42.7284,42.7905,57200.0
2013-03-12 12:10:00,55.16,55.18,55.15,55.17,34100.0,42.7905,42.806,42.7827,42.7982,34100.0
2013-03-12 12:20:00,55.16,55.17,55.1,55.12,54200.0,42.7905,42.7982,42.7439,42.7594,54200.0
2013-03-12 12:30:00,55.13,55.14,55.07,55.07,77600.0,42.7672,42.7749,42.7206,42.7206,77600.0
2013-03-12 12:40:00,55.07,55.1,55.06,55.09,56400.0,42.7206,42.7439,42.7129,42.7362,56400.0
2013-03-12 12:50:00,55.09,55.11,55.07,55.1,72300.0,42.7362,42.7517,42.7206,42.7439,72300.0
2013-03-12 13:00:00,55.11,55.11,55.07,55.08,70400.0,42.7517,42.7517,42.7206,42.7284,70400.0
2013-03-12 13:10:00,55.08,55.13,55.07,55.12,53400.0,42.7284,42.7672,42.7206,42.7594,53400.0
2013-03-12 13:20:00,55.13,55.14,55.07,55.09,52200.0,42.7672,42.7749,42.7206,42.7362,52200.0
2013-03-12 13:30:00,55.09,55.12,55.07,55.11,42800.0,42.7362,42.7594,42.7206,42.7517,42800.0
2013-03-12 13:40:00,55.11,55.14,55.1,55.12,47400.0,42.7517,42.7749,42.7439,42.7594,47400.0
2013-03-12 13:50:00,55.11,55.12,55.05,55.08,54500.0,42.7517,42.7594,42.7051,42.7284,54500.0
2013-03-12 14:00:00,55.09,55.12,55.09,55.1,43700.0,42.7362,42.7594,42.7362,42.7439,43700.0
2013-03-12 14:10:00,55.1,55.1,55.01,55.02,102000.0,42.7439,42.7439,42.6741,42.6819,102000.0
2013-03-12 14:20:00,55.01,55.02,54.97,54.98,90700.0,42.6741,42.6819,42.6431,42.6508,90700.0
2013-03-12 14:30:00,54.99,55.01,54.97,54.98,48100.0,42.6586,42.6741,42.6431,42.6508,48100.0
2013-03-12 14:40:00,54.99,55.01,54.98,55.0,55600.0,42.6586,42.6741,42.6508,42.6663,55600.0
2013-03-12 14:50:00,55.01,55.02,55.0,55.01,67400.0,42.6741,42.6819,42.6663,42.6741,67400.0
2013-03-12 15:00:00,55.01,55.05,55.0,55.03,65400.0,42.6741,42.7051,42.6663,42.6896,65400.0
2013-03-12 15:10:00,55.03,55.08,55.02,55.07,75400.0,42.6896,42.7284,42.6819,42.7206,75400.0
2013-03-12 15:20:00,55.07,55.11,55.02,55.02,123400.0,42.7206,42.7517,42.6819,42.6819,123400.0
2013-03-12 15:30:00,55.03,55.06,55.01,55.05,127800.0,42.6896,42.7129,42.6741,42.7051,127800.0
2013-03-12 15:40:00,55.05,55.1,55.05,55.07,135600.0,42.7051,42.7439,42.7051,42.7206,135600.0
2013-03-12 15:50:00,55.07,55.09,55.02,55.09,294300.0,42.7206,42.7362,42.6819,42.7362,294300.0
2013-03-13 09:30:00,55.16,55.21,55.08,55.17,135200.0,42.7905,42.8293,42.7284,42.7982,135200.0
2013-03-13 09:40:00,55.17,55.21,55.05,55.11,90700.0,42.7982,42.8293,42.7051,42.7517,90700.0
2013-03-13 09:50:00,55.11,55.16,55.08,55.15,59700.0,42.7517,42.7905,42.7284,42.7827,59700.0
2013-03-13 10:00:00,55.16,55.17,55.1,55.12,73500.0,42.7905,42.7982,42.7439,42.7594,73500.0
2013-03-13 10:10:00,55.11,55.18,55.09,55.16,61600.0,42.7517,42.806,42.7362,42.7905,61600.0
2013-03-13 10:20:00,55.16,55.24,55.16,55.18,45000.0,42.7905,42.8525,42.7905,42.806,45000.0
2013-03-13 10:30:00,55.18,55.23,55.16,55.21,87700.0,42.806,42.8448,42.7905,42.8293,87700.0
2013-03-13 10:40:00,55.21,55.27,55.21,55.22,62200.0,42.8293,42.8758,42.8293,42.837,62200.0
2013-03-13 10:50:00,55.23,55.23,55.16,55.17,54500.0,42.8448,42.8448,42.7905,42.7982,54500.0
2013-03-13 11:00:00,55.17,55.19,55.14,55.16,75500.0,42.7982,42.8137,42.7749,42.7905,75500.0
2013-03-13 11:10:00,55.16,55.17,55.14,55.15,43800.0,42.7905,42.7982,42.7749,42.7827,43800.0
2013-03-13 11:20:00,55.15,55.16,55.09,55.11,65900.0,42.7827,42.7905,42.7362,42.7517,65900.0
2013-03-13 11:30:00,55.11,55.12,55.08,55.09,42300.0,42.7517,42.7594,42.7284,42.7362,42300.0
2013-03-13 11:40:00,55.09,55.11,55.05,55.06,42000.0,42.7362,42.7517,42.7051,42.7129,42000.0
2013-03-13 11:50:00,55.07,55.07,55.03,55.03,57800.0,42.7206,42.7206,42.6896,42.6896,57800.0
2013-03-13 12:00:00,55.04,55.04,55.0,55.01,82000.0,42.6974,42.6974,42.6663,42.6741,82000.0
2013-03-13 12:10:00,55.01,55.09,55.0,55.05,60600.0,42.6741,42.7362,42.6663,42.7051,60600.0
2013-03-13 12:20:00,55.05,55.06,55.02,55.02,55900.0,42.7051,42.7129,42.6819,42.6819,55900.0
2013-03-13 12:30:00,55.03,55.12,55.02,55.11,69400.0,42.6896,42.7594,42.6819,42.7517,69400.0
2013-03-13 12:40:00,55.11,55.13,55.09,55.1,54600.0,42.7517,42.7672,42.7362,42.7439,54600.0
2013-03-13 12:50:00,55.09,55.14,55.09,55.1,57300.0,42.7362,42.7749,42.7362,42.7439,57300.0
2013-03-13 13:00:00,55.08,55.09,55.03,55.07,91000.0,42.7284,42.7362,42.6896,42.7206,91000.0
2013-03-13 13:10:00,55.07,55.09,55.05,55.07,45300.0,42.7206,42.7362,42.7051,42.7206,45300.0
2013-03-13 13:20:00,55.08,55.1,55.07,55.08,43000.0,42.7284,42.7439,42.7206,42.7284,43000.0
2013-03-13 13:30:00,55.07,55.08,55.02,55.05,47100.0,42.7206,42.7284,42.6819,42.7051,47100.0
2013-03-13 13:40:00,55.05,55.09,55.03,55.06,62500.0,42.7051,42.7362,42.6896,42.7129,62500.0
2013-03-13 13:50:00,55.06,55.11,55.05,55.1,50800.0,42.7129,42.7517,42.7051,42.7439,50800.0
2013-03-13 14:00:00,55.1,55.12,55.09,55.12,41000.0,42.7439,42.7594,42.7362,42.7594,41000.0
2013-03-13 14:10:00,55.12,55.12,55.06,55.07,79400.0,42.7594,42.7594,42.7129,42.7206,79400.0
2013-03-13 14:20:00,55.07,55.1,55.03,55.08,71600.0,42.7206,42.7439,42.6896,42.7284,71600.0
2013-03-13 14:30:00,55.07,55.1,55.03,55.04,66100.0,42.7206,42.7439,42.6896,42.6974,66100.0
2013-03-13 14:40:00,55.03,55.08,55.02,55.07,33400.0,42.6896,42.7284,42.6819,42.7206,33400.0
2013-03-13 14:50:00,55.07,55.09,55.05,55.08,61800.0,42.7206,42.7362,42.7051,42.7284,61800.0
2013-03-13 15:00:00,55.08,55.11,55.06,55.08,63900.0,42.7284,42.7517,42.7129,42.7284,63900.0
2013-03-13 15:10:00,55.07,55.13,55.07,55.1,67600.0,42.7206,42.7672,42.7206,42.7439,67600.0
2013-03-13 15:20:00,55.11,55.12,55.09,55.1,133500.0,42.7517,42.7594,42.7362,42.7439,133500.0
2013-03-13 15:30:00,55.09,55.12,55.09,55.1,120900.0,42.7362,42.7594,42.7362,42.7439,120900.0
2013-03-13 15:40:00,55.09,55.1,55.03,55.06,175200.0,42.7362,42.7439,42.6896,42.7129,175200.0
2013-03-13 15:50:00,55.06,55.08,55.02,55.06,347400.0,42.7129,42.7284,42.6819,42.7129,347400.0
2013-03-14 09:30:00,55.46,55.65,55.44,55.53,278900.0,43.0232,43.1706,43.0077,43.0775,278900.0
2013-03-14 09:40:00,55.54,55.57,55.21,55.21,166700.0,43.0852,43.1085,42.8293,42.8293,166700.0
2013-03-14 09:50:00,55.21,55.3,55.2,55.24,75400.0,42.8293,42.8991,42.8215,42.8525,75400.0
2013-03-14 10:00:00,55.24,55.25,55.13,55.15,122900.0,42.8525,42.8603,42.7672,42.7827,122900.0
2013-03-14 10:10:00,55.13,55.14,55.07,55.1,62100.0,42.7672,42.7749,42.7206,42.7439,62100.0
2013-03-14 10:20:00,55.11,55.25,55.09,55.25,163900.0,42.7517,42.8603,42.7362,42.8603,163900.0
2013-03-14 10:30:00,55.25,55.25,55.14,55.15,97500.0,42.8603,42.8603,42.7749,42.7827,97500.0
2013-03-14 10:40:00,55.14,55.16,55.03,55.04,157100.0,42.7749,42.7905,42.6896,42.6974,157100.0
2013-03-14 10:50:00,55.04,55.05,54.98,54.98,134700.0,42.6974,42.7051,42.6508,42.6508,134700.0
2013-03-14 11:00:00,54.98,55.03,54.96,54.97,85100.0,42.6508,42.6896,42.6353,42.6431,85100.0
2013-03-14 11:10:00,54.97,54.99,54.92,54.97,85400.0,42.6431,42.6586,42.6043,42.6431,85400.0
2013-03-14 11:20:00,54.97,54.98,54.94,54.94,59400.0,42.6431,42.6508,42.6198,42.6198,59400.0
2013-03-14 11:30:00,54.94,55.05,54.94,55.04,75000.0,42.6198,42.7051,42.6198,42.6974,75000.0
2013-03-14 11:40:00,55.03,55.09,55.03,55.05,86800.0,42.6896,42.7362,42.6896,42.7051,86800.0
2013-03-14 11:50:00,55.05,55.11,55.04,55.1,40300.0,42.7051,42.7517,42.6974,42.7439,40300.0
2013-03-14 12:00:00,55.1,55.11,55.03,55.05,88200.0,42.7439,42.7517,42.6896,42.7051,88200.0
2013-03-14 12:10:00,55.04,55.08,55.04,55.06,110400.0,42.6974,42.7284,42.6974,42.7129,110400.0
2013-03-14 12:20:00,55.05,55.07,55.01,55.06,63000.0,42.7051,42.7206,42.6741,42.7129,63000.0
2013-03-14 12:30:00,55.06,55.07,55.05,55.05,58900.0,42.7129,42.7206,42.7051,42.7051,58900.0
2013-03-14 12:40:00,55.05,55.07,55.0,55.0,56200.0,42.7051,42.7206,42.6663,42.6663,56200.0
2013-03-14 12:50:00,55.01,55.04,55.0,55.03,57800.0,42.6741,42.6974,42.6663,42.6896,57800.0
2013-03-14 13:00:00,55.03,55.1,54.99,55.0,164300.0,42.6896,42.7439,42.6586,42.6663,164300.0
2013-03-14 13:10:00,55.0,55.02,54.97,55.0,62100.0,42.6663,42.6819,42.6431,42.6663,62100.0
2013-03-14 13:20:00,55.0,55.01,54.91,54.91,96900.0,42.6663,42.6741,42.5965,42.5965,96900.0
2013-03-14 13:30:00,54.91,54.92,54.88,54.91,74600.0,42.5965,42.6043,42.5733,42.5965,74600.0
2013-03-14 13:40:00,54.9,54.91,54.85,54.85,83800.0,42.5888,42.5965,42.55,42.55,83800.0
2013-03-14 13:50:00,54.86,54.86,54.81,54.81,133200.0,42.5577,42.5577,42.5189,42.5189,133200.0
2013-03-14 14:00:00,54.82,54.85,54.81,54.82,100100.0,42.5267,42.55,42.5189,42.5267,100100.0
2013-03-14 14:10:00,54.82,54.88,54.82,54.88,67400.0,42.5267,42.5733,42.5267,42.5733,67400.0
2013-03-14 14:20:00,54.88,54.89,54.86,54.88,75400.0,42.5733,42.581,42.5577,42.5733,75400.0
2013-03-14 14:30:00,54.88,54.89,54.85,54.89,83100.0,42.5733,42.581,42.55,42.581,83100.0
2013-03-14 14:40:00,54.89,54.91,54.86,54.86,123500.0,42.581,42.5965,42.5577,42.5577,123500.0
2013-03-14 14:50:00,54.87,54.87,54.85,54.87,53000.0,42.5655,42.5655,42.55,42.5655,53000.0
2013-03-14 15:00:00,54.86,54.92,54.86,54.91,93100.0,42.5577,42.6043,42.5577,42.5965,93100.0
2013-03-14 15:10:00,54.91,54.92,54.9,54.91,90500.0,42.5965,42.6043,42.5888,42.5965,90500.0
2013-03-14 15:20:00,54.91,54.93,54.9,54.91,117700.0,42.5965,42.612,42.5888,42.5965,117700.0
2013-03-14 15:30:00,54.91,55.05,54.91,55.05,189200.0,42.5965,42.7051,42.5965,42.7051,189200.0
2013-03-14 15:40:00,55.05,55.05,54.98,55.05,262800.0,42.7051,42.7051,42.6508,42.7051,262800.0
2013-03-14 15:50:00,55.05,55.07,55.02,55.07,563600.0,42.7051,42.7206,42.6819,42.7206,563600.0
2013-03-15 09:30:00,54.68,54.89,54.58,54.75,1485400.0,42.4181,42.581,42.3405,42.4724,1485400.0
2013-03-15 09:40:00,54.74,54.77,54.61,54.65,139100.0,42.4646,42.4879,42.3638,42.3948,139100.0
2013-03-15 09:50:00,54.65,54.66,54.39,54.41,163400.0,42.3948,42.4026,42.1931,42.2086,163400.0
2013-03-15 10:00:00,54.42,54.54,54.4,54.49,143600.0,42.2164,42.3095,42.2009,42.2707,143600.0
2013-03-15 10:10:00,54.5,54.6,54.48,54.6,223200.0,42.2785,42.356,42.263,42.356,223200.0
2013-03-15 10:20:00,54.6,54.65,54.59,54.61,65400.0,42.356,42.3948,42.3483,42.3638,65400.0
2013-03-15 10:30:00,54.62,54.7,54.6,54.68,86200.0,42.3716,42.4336,42.356,42.4181,86200.0
2013-03-15 10:40:00,54.68,54.84,54.65,54.84,114500.0,42.4181,42.5422,42.3948,42.5422,114500.0
2013-03-15 10:50:00,54.84,54.86,54.73,54.79,54100.0,42.5422,42.5577,42.4569,42.5034,54100.0
2013-03-15 11:00:00,54.79,54.8,54.74,54.77,70200.0,42.5034,42.5112,42.4646,42.4879,70200.0
2013-03-15 11:10:00,54.77,54.8,54.71,54.76,63500.0,42.4879,42.5112,42.4414,42.4802,63500.0
2013-03-15 11:20:00,54.76,54.86,54.76,54.82,59500.0,42.4802,42.5577,42.4802,42.5267,59500.0
2013-03-15 11:30:00,54.82,54.91,54.82,54.87,71400.0,42.5267,42.5965,42.5267,42.5655,71400.0
2013-03-15 11:40:00,54.88,54.88,54.81,54.81,75700.0,42.5733,42.5733,42.5189,42.5189,75700.0
2013-03-15 11:50:00,54.81,54.9,54.8,54.89,78300.0,42.5189,42.5888,42.5112,42.581,78300.0
2013-03-15 12:00:00,54.88,54.91,54.87,54.91,51700.0,42.5733,42.5965,42.5655,42.5965,51700.0
2013-03-15 12:10:00,54.9,54.91,54.82,54.84,63600.0,42.5888,42.5965,42.5267,42.5422,63600.0
2013-03-15 12:20:00,54.84,54.91,54.84,54.91,43900.0,42.5422,42.5965,42.5422,42.5965,43900.0
2013-03-15 12:30:00,54.9,54.93,54.87,54.89,57600.0,42.5888,42.612,42.5655,42.581,57600.0
2013-03-15 12:40:00,54.89,54.96,54.89,54.95,70300.0,42.581,42.6353,42.581,42.6276,70300.0
2013-03-15 12:50:00,54.95,54.96,54.89,54.91,70300.0,42.6276,42.6353,42.581,42.5965,70300.0
2013-03-15 13:00:00,54.9,54.96,54.9,54.93,55800.0,42.5888,42.6353,42.5888,42.612,55800.0
2013-03-15 13:10:00,54.93,54.96,54.92,54.94,85800.0,42.612,42.6353,42.6043,42.6198,85800.0
2013-03-15 13:20:00,54.93,54.94,54.89,54.89,87000.0,42.612,42.6198,42.581,42.581,87000.0
2013-03-15 13:30:00,54.89,54.9,54.85,54.9,46300.0,42.581,42.5888,42.55,42.5888,46300.0
2013-03-15 13:40:00,54.89,54.9,54.85,54.86,35300.0,42.581,42.5888,42.55,42.5577,35300.0
2013-03-15 13:50:00,54.86,54.9,54.85,54.88,46200.0,42.5577,42.5888,42.55,42.5733,46200.0
2013-03-15 14:00:00,54.88,54.92,54.87,54.88,59700.0,42.5733,42.6043,42.5655,42.5733,59700.0
2013-03-15 14:10:00,54.87,54.9,54.84,54.85,53300.0,42.5655,42.5888,42.5422,42.55,53300.0
2013-03-15 14:20:00,54.86,54.88,54.83,54.83,73600.0,42.5577,42.5733,42.5345,42.5345,73600.0
2013-03-15 14:30:00,54.84,54.84,54.79,54.83,70300.0,42.5422,42.5422,42.5034,42.5345,70300.0
2013-03-15 14:40:00,54.82,54.83,54.8,54.8,72400.0,42.5267,42.5345,42.5112,42.5112,72400.0
2013-03-15 14:50:00,54.8,54.84,54.8,54.81,125600.0,42.5112,42.5422,42.5112,42.5189,125600.0
2013-03-15 15:00:00,54.82,54.91,54.81,54.91,74100.0,42.5267,42.5965,42.5189,42.5965,74100.0
2013-03-15 15:10:00,54.91,54.92,54.88,54.91,114600.0,42.5965,42.6043,42.5733,42.5965,114600.0
2013-03-15 15:20:00,54.91,54.91,54.82,54.85,119100.0,42.5965,42.5965,42.5267,42.55,119100.0
2013-03-15 15:30:00,54.85,54.87,54.84,54.86,127400.0,42.55,42.5655,42.5422,42.5577,127400.0
2013-03-15 15:40:00,54.86,54.87,54.78,54.83,406800.0,42.5577,42.5655,42.4957,42.5345,406800.0
2013-03-15 15:50:00,54.82,54.9,54.77,54.88,1189700.0,42.5267,42.5888,42.4879,42.5733,1189700.0
2013-03-18 09:30:00,54.63,54.83,54.61,54.77,150200.0,42.3793,42.5345,42.3638,42.4879,150200.0
2013-03-18 09:40:00,54.77,54.77,54.63,54.67,90600.0,42.4879,42.4879,42.3793,42.4103,90600.0
2013-03-18 09:50:00,54.67,54.73,54.63,54.73,89500.0,42.4103,42.4569,42.3793,42.4569,89500.0
2013-03-18 10:00:00,54.72,54.87,54.72,54.76,171600.0,42.4491,42.5655,42.4491,42.4802,171600.0
2013-03-18 10:10:00,54.76,54.87,54.75,54.83,124100.0,42.4802,42.5655,42.4724,42.5345,124100.0
2013-03-18 10:20:00,54.83,54.86,54.76,54.81,69500.0,42.5345,42.5577,42.4802,42.5189,69500.0
2013-03-18 10:30:00,54.82,54.91,54.82,54.88,93600.0,42.5267,42.5965,42.5267,42.5733,93600.0
2013-03-18 10:40:00,54.88,54.91,54.82,54.84,99800.0,42.5733,42.5965,42.5267,42.5422,99800.0
2013-03-18 10:50:00,54.84,54.9,54.82,54.82,89000.0,42.5422,42.5888,42.5267,42.5267,89000.0
2013-03-18 11:00:00,54.82,54.87,54.8,54.84,77600.0,42.5267,42.5655,42.5112,42.5422,77600.0
2013-03-18 11:10:00,54.84,54.9,54.83,54.87,110500.0,42.5422,42.5888,42.5345,42.5655,110500.0
2013-03-18 11:20:00,54.87,54.88,54.82,54.82,47600.0,42.5655,42.5733,42.5267,42.5267,47600.0
2013-03-18 11:30:00,54.82,54.85,54.77,54.78,49900.0,42.5267,42.55,42.4879,42.4957,49900.0
2013-03-18 11:40:00,54.78,54.83,54.77,54.82,73500.0,42.4957,42.5345,42.4879,42.5267,73500.0
2013-03-18 11:50:00,54.82,54.85,54.81,54.84,48100.0,42.5267,42.55,42.5189,42.5422,48100.0
2013-03-18 12:00:00,54.84,54.91,54.84,54.91,53900.0,42.5422,42.5965,42.5422,42.5965,53900.0
2013-03-18 12:10:00,54.9,54.95,54.89,54.92,69300.0,42.5888,42.6276,42.581,42.6043,69300.0
2013-03-18 12:20:00,54.91,54.95,54.89,54.92,47900.0,42.5965,42.6276,42.581,42.6043,47900.0
2013-03-18 12:30:00,54.91,54.92,54.85,54.86,51800.0,42.5965,42.6043,42.55,42.5577,51800.0
2013-03-18 12:40:00,54.86,54.88,54.78,54.78,50000.0,42.5577,42.5733,42.4957,42.4957,50000.0
2013-03-18 12:50:00,54.78,54.84,54.76,54.82,69700.0,42.4957,42.5422,42.4802,42.5267,69700.0
2013-03-18 13:00:00,54.82,54.82,54.79,54.8,44400.0,42.5267,42.5267,42.5034,42.5112,44400.0
2013-03-18 13:10:00,54.8,54.82,54.79,54.8,43900.0,42.5112,42.5267,42.5034,42.5112,43900.0
2013-03-18 13:20:00,54.8,54.8,54.73,54.73,49000.0,42.5112,42.5112,42.4569,42.4569,49000.0
2013-03-18 13:30:00,54.74,54.75,54.69,54.72,43300.0,42.4646,42.4724,42.4259,42.4491,43300.0
2013-03-18 13:40:00,54.72,54.75,54.71,54.74,40100.0,42.4491,42.4724,42.4414,42.4646,40100.0
2013-03-18 13:50:00,54.75,54.75,54.69,54.7,86400.0,42.4724,42.4724,42.4259,42.4336,86400.0
2013-03-18 14:00:00,54.69,54.7,54.67,54.68,54000.0,42.4259,42.4336,42.4103,42.4181,54000.0
2013-03-18 14:10:00,54.69,54.74,54.67,54.72,63800.0,42.4259,42.4646,42.4103,42.4491,63800.0
2013-03-18 14:20:00,54.73,54.73,54.68,54.71,72000.0,42.4569,42.4569,42.4181,42.4414,72000.0
2013-03-18 14:30:00,54.71,54.75,54.69,54.71,85300.0,42.4414,42.4724,42.4259,42.4414,85300.0
2013-03-18 14:40:00,54.71,54.75,54.69,54.74,74200.0,42.4414,42.4724,42.4259,42.4646,74200.0
2013-03-18 14:50:00,54.75,54.75,54.68,54.69,74400.0,42.4724,42.4724,42.4181,42.4259,74400.0
2013-03-18 15:00:00,54.68,54.7,54.63,54.65,91200.0,42.4181,42.4336,42.3793,42.3948,91200.0
2013-03-18 15:10:00,54.65,54.71,54.61,54.66,144500.0,42.3948,42.4414,42.3638,42.4026,144500.0
2013-03-18 15:20:00,54.66,54.67,54.56,54.59,119500.0,42.4026,42.4103,42.325,42.3483,119500.0
2013-03-18 15:30:00,54.58,54.6,54.54,54.57,153500.0,42.3405,42.356,42.3095,42.3328,153500.0
2013-03-18 15:40:00,54.57,54.62,54.54,54.61,158500.0,42.3328,42.3716,42.3095,42.3638,158500.0
2013-03-18 15:50:00,54.61,54.66,54.58,54.66,280700.0,42.3638,42.4026,42.3405,42.4026,280700.0
2013-03-19 09:30:00,54.83,54.88,54.68,54.72,85800.0,42.5345,42.5733,42.4181,42.4491,85800.0
2013-03-19 09:40:00,54.72,54.77,54.68,54.77,42300.0,42.4491,42.4879,42.4181,42.4879,42300.0
2013-03-19 09:50:00,54.77,54.86,54.73,54.82,90700.0,42.4879,42.5577,42.4569,42.5267,90700.0
2013-03-19 10:00:00,54.82,54.88,54.8,54.87,130200.0,42.5267,42.5733,42.5112,42.5655,130200.0
2013-03-19 10:10:00,54.86,54.89,54.85,54.87,45000.0,42.5577,42.581,42.55,42.5655,45000.0
2013-03-19 10:20:00,54.87,54.92,54.81,54.87,81300.0,42.5655,42.6043,42.5189,42.5655,81300.0
2013-03-19 10:30:00,54.87,54.89,54.8,54.82,93500.0,42.5655,42.581,42.5112,42.5267,93500.0
2013-03-19 10:40:00,54.81,54.87,54.76,54.79,65100.0,42.5189,42.5655,42.4802,42.5034,65100.0
2013-03-19 10:50:00,54.79,54.84,54.79,54.84,60600.0,42.5034,42.5422,42.5034,42.5422,60600.0
2013-03-19 11:00:00,54.84,54.85,54.75,54.78,86300.0,42.5422,42.55,42.4724,42.4957,86300.0
2013-03-19 11:10:00,54.78,54.93,54.78,54.93,91900.0,42.4957,42.612,42.4957,42.612,91900.0
2013-03-19 11:20:00,54.93,54.95,54.91,54.94,49300.0,42.612,42.6276,42.5965,42.6198,49300.0
2013-03-19 11:30:00,54.93,54.96,54.9,54.9,76400.0,42.612,42.6353,42.5888,42.5888,76400.0
2013-03-19 11:40:00,54.9,54.93,54.8,54.82,50800.0,42.5888,42.612,42.5112,42.5267,50800.0
2013-03-19 11:50:00,54.81,54.81,54.6,54.64,69200.0,42.5189,42.5189,42.356,42.3871,69200.0
2013-03-19 12:00:00,54.64,54.66,54.58,54.58,37600.0,42.3871,42.4026,42.3405,42.3405,37600.0
2013-03-19 12:10:00,54.58,54.58,54.51,54.57,45400.0,42.3405,42.3405,42.2862,42.3328,45400.0
2013-03-19 12:20:00,54.58,54.69,54.57,54.68,72700.0,42.3405,42.4259,42.3328,42.4181,72700.0
2013-03-19 12:30:00,54.67,54.67,54.61,54.64,47700.0,42.4103,42.4103,42.3638,42.3871,47700.0
2013-03-19 12:40:00,54.63,54.71,54.63,54.64,91300.0,42.3793,42.4414,42.3793,42.3871,91300.0
2013-03-19 12:50:00,54.63,54.65,54.6,54.65,32900.0,42.3793,42.3948,42.356,42.3948,32900.0
2013-03-19 13:00:00,54.64,54.7,54.62,54.67,43800.0,42.3871,42.4336,42.3716,42.4103,43800.0
2013-03-19 13:10:00,54.67,54.7,54.53,54.54,55900.0,42.4103,42.4336,42.3017,42.3095,55900.0
2013-03-19 13:20:00,54.53,54.58,54.5,54.53,60300.0,42.3017,42.3405,42.2785,42.3017,60300.0
2013-03-19 13:30:00,54.53,54.61,54.52,54.56,97400.0,42.3017,42.3638,42.294,42.325,97400.0
2013-03-19 13:40:00,54.55,54.66,54.55,54.66,36300.0,42.3173,42.4026,42.3173,42.4026,36300.0
2013-03-19 13:50:00,54.66,54.7,54.63,54.69,58600.0,42.4026,42.4336,42.3793,42.4259,58600.0
2013-03-19 14:00:00,54.68,54.76,54.68,54.76,67900.0,42.4181,42.4802,42.4181,42.4802,67900.0
2013-03-19 14:10:00,54.76,54.77,54.6,54.62,83900.0,42.4802,42.4879,42.356,42.3716,83900.0
2013-03-19 14:20:00,54.62,54.76,54.62,54.76,80500.0,42.3716,42.4802,42.3716,42.4802,80500.0
2013-03-19 14:30:00,54.76,54.83,54.74,54.78,90800.0,42.4802,42.5345,42.4646,42.4957,90800.0
2013-03-19 14:40:00,54.79,54.79,54.72,54.75,48300.0,42.5034,42.5034,42.4491,42.4724,48300.0
2013-03-19 14:50:00,54.74,54.76,54.72,54.73,48600.0,42.4646,42.4802,42.4491,42.4569,48600.0
2013-03-19 15:00:00,54.73,54.76,54.63,54.69,104600.0,42.4569,42.4802,42.3793,42.4259,104600.0
2013-03-19 15:10:00,54.69,54.93,54.68,54.78,134000.0,42.4259,42.612,42.4181,42.4957,134000.0
2013-03-19 15:20:00,54.78,54.79,54.69,54.71,120900.0,42.4957,42.5034,42.4259,42.4414,120900.0
2013-03-19 15:30:00,54.71,54.74,54.66,54.71,82700.0,42.4414,42.4646,42.4026,42.4414,82700.0
2013-03-19 15:40:00,54.71,54.73,54.64,54.66,115000.0,42.4414,42.4569,42.3871,42.4026,115000.0
2013-03-19 15:50:00,54.67,54.81,54.66,54.8,227000.0,42.4103,42.5189,42.4026,42.5112,227000.0
2013-03-20 09:30:00,55.05,55.4,55.02,55.35,127200.0,42.7051,42.9766,42.6819,42.9379,127200.0
2013-03-20 09:40:00,55.35,55.38,55.27,55.28,72700.0,42.9379,42.9611,42.8758,42.8836,72700.0
2013-03-20 09:50:00,55.28,55.31,55.26,55.29,66000.0,42.8836,42.9068,42.868,42.8913,66000.0
2013-03-20 10:00:00,55.28,55.3,55.16,55.18,123900.0,42.8836,42.8991,42.7905,42.806,123900.0
2013-03-20 10:10:00,55.18,55.28,55.17,55.28,57200.0,42.806,42.8836,42.7982,42.8836,57200.0
2013-03-20 10:20:00,55.28,55.32,55.24,55.32,50500.0,42.8836,42.9146,42.8525,42.9146,50500.0
2013-03-20 10:30:00,55.32,55.36,55.23,55.27,67800.0,42.9146,42.9456,42.8448,42.8758,67800.0
2013-03-20 10:40:00,55.26,55.3,55.24,55.26,68000.0,42.868,42.8991,42.8525,42.868,68000.0
2013-03-20 10:50:00,55.26,55.41,55.25,55.41,152600.0,42.868,42.9844,42.8603,42.9844,152600.0
2013-03-20 11:00:00,55.4,55.41,55.26,55.28,77800.0,42.9766,42.9844,42.868,42.8836,77800.0
2013-03-20 11:10:00,55.28,55.29,55.2,55.2,60100.0,42.8836,42.8913,42.8215,42.8215,60100.0
2013-03-20 11:20:00,55.2,55.25,55.19,55.21,61700.0,42.8215,42.8603,42.8137,42.8293,61700.0
2013-03-20 11:30:00,55.22,55.27,55.19,55.27,61200.0,42.837,42.8758,42.8137,42.8758,61200.0
2013-03-20 11:40:00,55.27,55.27,55.2,55.2,47600.0,42.8758,42.8758,42.8215,42.8215,47600.0
2013-03-20 11:50:00,55.21,55.25,55.18,55.18,48500.0,42.8293,42.8603,42.806,42.806,48500.0
2013-03-20 12:00:00,55.19,55.23,55.18,55.21,75000.0,42.8137,42.8448,42.806,42.8293,75000.0
2013-03-20 12:10:00,55.21,55.22,55.18,55.21,58000.0,42.8293,42.837,42.806,42.8293,58000.0
2013-03-20 12:20:00,55.21,55.23,55.19,55.23,52100.0,42.8293,42.8448,42.8137,42.8448,52100.0
2013-03-20 12:30:00,55.23,55.25,55.14,55.14,53800.0,42.8448,42.8603,42.7749,42.7749,53800.0
2013-03-20 12:40:00,55.14,55.25,55.14,55.25,63400.0,42.7749,42.8603,42.7749,42.8603,63400.0
2013-03-20 12:50:00,55.25,55.27,55.23,55.26,49200.0,42.8603,42.8758,42.8448,42.868,49200.0
2013-03-20 13:00:00,55.26,55.27,55.25,55.25,30100.0,42.868,42.8758,42.8603,42.8603,30100.0
2013-03-20 13:10:00,55.26,55.28,55.25,55.27,28500.0,42.868,42.8836,42.8603,42.8758,28500.0
2013-03-20 13:20:00,55.27,55.28,55.22,55.23,45000.0,42.8758,42.8836,42.837,42.8448,45000.0
2013-03-20 13:30:00,55.22,55.25,55.2,55.22,41700.0,42.837,42.8603,42.8215,42.837,41700.0
2013-03-20 13:40:00,55.23,55.24,55.2,55.22,26000.0,42.8448,42.8525,42.8215,42.837,26000.0
2013-03-20 13:50:00,55.23,55.23,55.15,55.15,63000.0,42.8448,42.8448,42.7827,42.7827,63000.0
2013-03-20 14:00:00,55.15,55.23,55.13,55.13,75900.0,42.7827,42.8448,42.7672,42.7672,75900.0
2013-03-20 14:10:00,55.14,55.25,55.14,55.25,53700.0,42.7749,42.8603,42.7749,42.8603,53700.0
2013-03-20 14:20:00,55.25,55.39,55.23,55.37,153000.0,42.8603,42.9689,42.8448,42.9534,153000.0
2013-03-20 14:30:00,55.37,55.37,55.27,55.32,60600.0,42.9534,42.9534,42.8758,42.9146,60600.0
2013-03-20 14:40:00,55.33,55.33,55.27,55.27,43900.0,42.9223,42.9223,42.8758,42.8758,43900.0
2013-03-20 14:50:00,55.27,55.31,55.25,55.26,49400.0,42.8758,42.9068,42.8603,42.868,49400.0
2013-03-20 15:00:00,55.27,55.28,55.23,55.24,60200.0,42.8758,42.8836,42.8448,42.8525,60200.0
2013-03-20 15:10:00,55.25,55.31,55.24,55.3,59800.0,42.8603,42.9068,42.8525,42.8991,59800.0
2013-03-20 15:20:00,55.3,55.36,55.29,55.35,135400.0,42.8991,42.9456,42.8913,42.9379,135400.0
2013-03-20 15:30:00,55.34,55.37,55.31,55.37,93300.0,42.9301,42.9534,42.9068,42.9534,93300.0
2013-03-20 15:40:00,55.36,55.45,55.35,55.41,192400.0,42.9456,43.0154,42.9379,42.9844,192400.0
2013-03-20 15:50:00,55.42,55.42,55.24,55.32,424700.0,42.9922,42.9922,42.8525,42.9146,424700.0
2013-03-21 09:30:00,55.04,55.12,54.92,55.03,127600.0,42.6974,42.7594,42.6043,42.6896,127600.0
2013-03-21 09:40:00,55.03,55.16,55.0,55.13,101200.0,42.6896,42.7905,42.6663,42.7672,101200.0
2013-03-21 09:50:00,55.12,55.2,55.12,55.18,62700.0,42.7594,42.8215,42.7594,42.806,62700.0
2013-03-21 10:00:00,55.18,55.2,55.03,55.05,84600.0,42.806,42.8215,42.6896,42.7051,84600.0
2013-03-21 10:10:00,55.05,55.13,55.02,55.07,41400.0,42.7051,42.7672,42.6819,42.7206,41400.0
2013-03-21 10:20:00,55.07,55.14,55.05,55.13,34900.0,42.7206,42.7749,42.7051,42.7672,34900.0
2013-03-21 10:30:00,55.13,55.16,55.1,55.11,32300.0,42.7672,42.7905,42.7439,42.7517,32300.0
2013-03-21 10:40:00,55.11,55.25,55.11,55.23,47100.0,42.7517,42.8603,42.7517,42.8448,47100.0
2013-03-21 10:50:00,55.23,55.27,55.21,55.27,33900.0,42.8448,42.8758,42.8293,42.8758,33900.0
2013-03-21 11:00:00,55.26,55.27,55.2,55.22,28200.0,42.868,42.8758,42.8215,42.837,28200.0
2013-03-21 11:10:00,55.21,55.21,55.18,55.21,25800.0,42.8293,42.8293,42.806,42.8293,25800.0
2013-03-21 11:20:00,55.21,55.22,55.18,55.2,35200.0,42.8293,42.837,42.806,42.8215,35200.0
2013-03-21 11:30:00,55.19,55.25,55.16,55.21,49800.0,42.8137,42.8603,42.7905,42.8293,49800.0
2013-03-21 11:40:00,55.21,55.29,55.21,55.27,47000.0,42.8293,42.8913,42.8293,42.8758,47000.0
2013-03-21 11:50:00,55.27,55.28,55.2,55.22,41800.0,42.8758,42.8836,42.8215,42.837,41800.0
2013-03-21 12:00:00,55.21,55.27,55.21,55.25,31500.0,42.8293,42.8758,42.8293,42.8603,31500.0
2013-03-21 12:10:00,55.24,55.24,55.19,55.2,23700.0,42.8525,42.8525,42.8137,42.8215,23700.0
2013-03-21 12:20:00,55.19,55.19,55.13,55.14,31500.0,42.8137,42.8137,42.7672,42.7749,31500.0
2013-03-21 12:30:00,55.14,55.18,55.13,55.18,54900.0,42.7749,42.806,42.7672,42.806,54900.0
2013-03-21 12:40:00,55.19,55.21,55.17,55.18,24200.0,42.8137,42.8293,42.7982,42.806,24200.0
2013-03-21 12:50:00,55.19,55.22,55.17,55.17,22900.0,42.8137,42.837,42.7982,42.7982,22900.0
2013-03-21 13:00:00,55.17,55.21,55.15,55.18,37500.0,42.7982,42.8293,42.7827,42.806,37500.0
2013-03-21 13:10:00,55.18,55.19,55.09,55.1,42700.0,42.806,42.8137,42.7362,42.7439,42700.0
2013-03-21 13:20:00,55.1,55.13,55.09,55.1,41500.0,42.7439,42.7672,42.7362,42.7439,41500.0
2013-03-21 13:30:00,55.09,55.09,55.01,55.08,86400.0,42.7362,42.7362,42.6741,42.7284,86400.0
2013-03-21 13:40:00,55.08,55.11,55.04,55.1,52800.0,42.7284,42.7517,42.6974,42.7439,52800.0
2013-03-21 13:50:00,55.09,55.11,55.03,55.05,44800.0,42.7362,42.7517,42.6896,42.7051,44800.0
2013-03-21 14:00:00,55.05,55.05,54.88,54.94,73900.0,42.7051,42.7051,42.5733,42.6198,73900.0
2013-03-21 14:10:00,54.94,55.07,54.92,55.04,55400.0,42.6198,42.7206,42.6043,42.6974,55400.0
2013-03-21 14:20:00,55.05,55.12,55.01,55.06,38600.0,42.7051,42.7594,42.6741,42.7129,38600.0
2013-03-21 14:30:00,55.07,55.1,55.03,55.05,60600.0,42.7206,42.7439,42.6896,42.7051,60600.0
2013-03-21 14:40:00,55.05,55.13,55.04,55.11,31200.0,42.7051,42.7672,42.6974,42.7517,31200.0
2013-03-21 14:50:00,55.11,55.13,55.06,55.13,26400.0,42.7517,42.7672,42.7129,42.7672,26400.0
2013-03-21 15:00:00,55.12,55.19,55.12,55.17,60400.0,42.7594,42.8137,42.7594,42.7982,60400.0
2013-03-21 15:10:00,55.18,55.19,55.11,55.12,64700.0,42.806,42.8137,42.7517,42.7594,64700.0
2013-03-21 15:20:00,55.12,55.21,55.11,55.2,62300.0,42.7594,42.8293,42.7517,42.8215,62300.0
2013-03-21 15:30:00,55.2,55.22,55.18,55.21,114300.0,42.8215,42.837,42.806,42.8293,114300.0
2013-03-21 15:40:00,55.21,55.21,55.09,55.17,120800.0,42.8293,42.8293,42.7362,42.7982,120800.0
2013-03-21 15:50:00,55.16,55.18,55.08,55.08,248800.0,42.7905,42.806,42.7284,42.7284,248800.0
2013-03-22 09:30:00,55.25,55.34,55.13,55.3,87700.0,42.8603,42.9301,42.7672,42.8991,87700.0
2013-03-22 09:40:00,55.29,55.33,55.22,55.3,115400.0,42.8913,42.9223,42.837,42.8991,115400.0
2013-03-22 09:50:00,55.29,55.48,55.29,55.47,76600.0,42.8913,43.0387,42.8913,43.0309,76600.0
2013-03-22 10:00:00,55.46,55.59,55.43,55.59,54200.0,43.0232,43.124,42.9999,43.124,54200.0
2013-03-22 10:10:00,55.59,55.63,55.53,55.55,87200.0,43.124,43.1551,43.0775,43.093,87200.0
2013-03-22 10:20:00,55.56,55.59,55.52,55.54,48800.0,43.1008,43.124,43.0697,43.0852,48800.0
2013-03-22 10:30:00,55.55,55.58,55.5,55.57,52200.0,43.093,43.1163,43.0542,43.1085,52200.0
2013-03-22 10:40:00,55.57,55.63,55.53,55.54,99400.0,43.1085,43.1551,43.0775,43.0852,99400.0
2013-03-22 10:50:00,55.54,55.55,55.48,55.5,59800.0,43.0852,43.093,43.0387,43.0542,59800.0
2013-03-22 11:00:00,55.49,55.56,55.49,55.53,53400.0,43.0465,43.1008,43.0465,43.0775,53400.0
2013-03-22 11:10:00,55.53,55.57,55.51,55.56,51500.0,43.0775,43.1085,43.062,43.1008,51500.0
2013-03-22 11:20:00,55.55,55.63,55.55,55.61,38900.0,43.093,43.1551,43.093,43.1396,38900.0
2013-03-22 11:30:00,55.61,55.65,55.6,55.63,43700.0,43.1396,43.1706,43.1318,43.1551,43700.0
2013-03-22 11:40:00,55.63,55.63,55.57,55.58,40500.0,43.1551,43.1551,43.1085,43.1163,40500.0
2013-03-22 11:50:00,55.59,55.6,55.51,55.51,68900.0,43.124,43.1318,43.062,43.062,68900.0
2013-03-22 12:00:00,55.52,55.53,55.46,55.47,37900.0,43.0697,43.0775,43.0232,43.0309,37900.0
2013-03-22 12:10:00,55.48,55.5,55.41,55.44,90700.0,43.0387,43.0542,42.9844,43.0077,90700.0
2013-03-22 12:20:00,55.44,55.45,55.42,55.44,64600.0,43.0077,43.0154,42.9922,43.0077,64600.0
2013-03-22 12:30:00,55.44,55.46,55.42,55.45,58900.0,43.0077,43.0232,42.9922,43.0154,58900.0
2013-03-22 12:40:00,55.45,55.46,55.4,55.45,41600.0,43.0154,43.0232,42.9766,43.0154,41600.0
2013-03-22 12:50:00,55.45,55.49,55.44,55.49,22500.0,43.0154,43.0465,43.0077,43.0465,22500.0
2013-03-22 13:00:00,55.49,55.51,55.44,55.47,33800.0,43.0465,43.062,43.0077,43.0309,33800.0
2013-03-22 13:10:00,55.47,55.54,55.45,55.54,103100.0,43.0309,43.0852,43.0154,43.0852,103100.0
2013-03-22 13:20:00,55.54,55.63,55.53,55.62,49500.0,43.0852,43.1551,43.0775,43.1473,49500.0
2013-03-22 13:30:00,55.61,55.64,55.59,55.6,50700.0,43.1396,43.1628,43.124,43.1318,50700.0
2013-03-22 13:40:00,55.6,55.62,55.59,55.61,28400.0,43.1318,43.1473,43.124,43.1396,28400.0
2013-03-22 13:50:00,55.62,55.63,55.58,55.62,46200.0,43.1473,43.1551,43.1163,43.1473,46200.0
2013-03-22 14:00:00,55.62,55.64,55.6,55.63,40600.0,43.1473,43.1628,43.1318,43.1551,40600.0
2013-03-22 14:10:00,55.63,55.66,55.62,55.63,64600.0,43.1551,43.1783,43.1473,43.1551,64600.0
2013-03-22 14:20:00,55.63,55.66,55.63,55.66,28200.0,43.1551,43.1783,43.1551,43.1783,28200.0
2013-03-22 14:30:00,55.66,55.68,55.61,55.67,35900.0,43.1783,43.1939,43.1396,43.1861,35900.0
2013-03-22 14:40:00,55.66,55.67,55.65,55.67,29200.0,43.1783,43.1861,43.1706,43.1861,29200.0
2013-03-22 14:50:00,55.67,55.67,55.58,55.6,56300.0,43.1861,43.1861,43.1163,43.1318,56300.0
2013-03-22 15:00:00,55.6,55.61,55.54,55.54,52600.0,43.1318,43.1396,43.0852,43.0852,52600.0
2013-03-22 15:10:00,55.54,55.56,55.51,55.51,70700.0,43.0852,43.1008,43.062,43.062,70700.0
2013-03-22 15:20:00,55.52,55.52,55.45,55.45,77600.0,43.0697,43.0697,43.0154,43.0154,77600.0
2013-03-22 15:30:00,55.46,55.52,55.45,55.5,76500.0,43.0232,43.0697,43.0154,43.0542,76500.0
2013-03-22 15:40:00,55.5,55.53,55.44,55.45,95100.0,43.0542,43.0775,43.0077,43.0154,95100.0
2013-03-22 15:50:00,55.45,55.57,55.44,55.57,190500.0,43.0154,43.1085,43.0077,43.1085,190500.0
2013-03-25 09:30:00,55.7,55.7,55.54,55.69,196300.0,43.2094,43.2094,43.0852,43.2016,196300.0
2013-03-25 09:40:00,55.7,55.74,55.68,55.74,79300.0,43.2094,43.2404,43.1939,43.2404,79300.0
2013-03-25 09:50:00,55.74,55.78,55.7,55.78,96200.0,43.2404,43.2714,43.2094,43.2714,96200.0
2013-03-25 10:00:00,55.78,55.79,55.7,55.7,98300.0,43.2714,43.2792,43.2094,43.2094,98300.0
2013-03-25 10:10:00,55.71,55.71,55.62,55.67,63000.0,43.2171,43.2171,43.1473,43.1861,63000.0
2013-03-25 10:20:00,55.66,55.71,55.57,55.58,74800.0,43.1783,43.2171,43.1085,43.1163,74800.0
2013-03-25 10:30:00,55.57,55.62,55.55,55.61,94100.0,43.1085,43.1473,43.093,43.1396,94100.0
2013-03-25 10:40:00,55.61,55.61,55.55,55.59,97200.0,43.1396,43.1396,43.093,43.124,97200.0
2013-03-25 10:50:00,55.59,55.64,55.51,55.51,111400.0,43.124,43.1628,43.062,43.062,111400.0
2013-03-25 11:00:00,55.51,55.63,55.46,55.62,75100.0,43.062,43.1551,43.0232,43.1473,75100.0
2013-03-25 11:10:00,55.61,55.65,55.39,55.4,70700.0,43.1396,43.1706,42.9689,42.9766,70700.0
2013-03-25 11:20:00,55.4,55.45,55.36,55.37,55700.0,42.9766,43.0154,42.9456,42.9534,55700.0
2013-03-25 11:30:00,55.37,55.42,55.36,55.4,42500.0,42.9534,42.9922,42.9456,42.9766,42500.0
2013-03-25 11:40:00,55.41,55.47,55.36,55.47,64800.0,42.9844,43.0309,42.9456,43.0309,64800.0
2013-03-25 11:50:00,55.46,55.47,55.37,55.38,132900.0,43.0232,43.0309,42.9534,42.9611,132900.0
2013-03-25 12:00:00,55.38,55.43,55.34,55.37,105400.0,42.9611,42.9999,42.9301,42.9534,105400.0
2013-03-25 12:10:00,55.36,55.41,55.33,55.37,72600.0,42.9456,42.9844,42.9223,42.9534,72600.0
2013-03-25 12:20:00,55.37,55.42,55.33,55.38,147400.0,42.9534,42.9922,42.9223,42.9611,147400.0
2013-03-25 12:30:00,55.38,55.5,55.38,55.5,134200.0,42.9611,43.0542,42.9611,43.0542,134200.0
2013-03-25 12:40:00,55.49,55.56,55.49,55.55,59300.0,43.0465,43.1008,43.0465,43.093,59300.0
2013-03-25 12:50:00,55.56,55.56,55.37,55.39,83400.0,43.1008,43.1008,42.9534,42.9689,83400.0
2013-03-25 13:00:00,55.38,55.39,55.26,55.28,100800.0,42.9611,42.9689,42.868,42.8836,100800.0
2013-03-25 13:10:00,55.29,55.35,55.28,55.34,66700.0,42.8913,42.9379,42.8836,42.9301,66700.0
2013-03-25 13:20:00,55.35,55.45,55.34,55.44,44800.0,42.9379,43.0154,42.9301,43.0077,44800.0
2013-03-25 13:30:00,55.45,55.46,55.39,55.39,57300.0,43.0154,43.0232,42.9689,42.9689,57300.0
2013-03-25 13:40:00,55.4,55.64,55.38,55.62,106100.0,42.9766,43.1628,42.9611,43.1473,106100.0
2013-03-25 13:50:00,55.62,55.73,55.61,55.7,111500.0,43.1473,43.2326,43.1396,43.2094,111500.0
2013-03-25 14:00:00,55.69,55.69,55.63,55.64,62000.0,43.2016,43.2016,43.1551,43.1628,62000.0
2013-03-25 14:10:00,55.64,55.69,55.61,55.66,89500.0,43.1628,43.2016,43.1396,43.1783,89500.0
2013-03-25 14:20:00,55.66,55.71,55.61,55.62,61400.0,43.1783,43.2171,43.1396,43.1473,61400.0
2013-03-25 14:30:00,55.62,55.62,55.56,55.61,68800.0,43.1473,43.1473,43.1008,43.1396,68800.0
2013-03-25 14:40:00,55.61,55.63,55.58,55.58,55400.0,43.1396,43.1551,43.1163,43.1163,55400.0
2013-03-25 14:50:00,55.59,55.61,55.58,55.59,52000.0,43.124,43.1396,43.1163,43.124,52000.0
2013-03-25 15:00:00,55.59,55.61,55.52,55.57,70600.0,43.124,43.1396,43.0697,43.1085,70600.0
2013-03-25 15:10:00,55.57,55.57,55.49,55.49,124000.0,43.1085,43.1085,43.0465,43.0465,124000.0
2013-03-25 15:20:00,55.5,55.54,55.46,55.49,94800.0,43.0542,43.0852,43.0232,43.0465,94800.0
2013-03-25 15:30:00,55.49,55.6,55.49,55.6,88300.0,43.0465,43.1318,43.0465,43.1318,88300.0
2013-03-25 15:40:00,55.6,55.61,55.52,55.53,131400.0,43.1318,43.1396,43.0697,43.0775,131400.0
2013-03-25 15:50:00,55.54,55.74,55.53,55.63,457900.0,43.0852,43.2404,43.0775,43.1551,457900.0
2013-03-26 09:30:00,55.9,56.28,55.78,56.28,417900.0,43.3645,43.6593,43.2714,43.6593,417900.0
2013-03-26 09:40:00,56.27,56.45,56.27,56.44,173100.0,43.6515,43.7912,43.6515,43.7834,173100.0
2013-03-26 09:50:00,56.44,56.68,56.43,56.66,252600.0,43.7834,43.9696,43.7757,43.9541,252600.0
2013-03-26 10:00:00,56.66,56.68,56.51,56.55,201800.0,43.9541,43.9696,43.8377,43.8688,201800.0
2013-03-26 10:10:00,56.54,56.54,56.32,56.32,114700.0,43.861,43.861,43.6903,43.6903,114700.0
2013-03-26 10:20:00,56.32,56.32,56.18,56.27,130800.0,43.6903,43.6903,43.5817,43.6515,130800.0
2013-03-26 10:30:00,56.27,56.39,56.27,56.31,185700.0,43.6515,43.7446,43.6515,43.6826,185700.0
2013-03-26 10:40:00,56.32,56.43,56.26,56.36,119200.0,43.6903,43.7757,43.6438,43.7214,119200.0
2013-03-26 10:50:00,56.35,56.44,56.33,56.38,83000.0,43.7136,43.7834,43.6981,43.7369,83000.0
2013-03-26 11:00:00,56.37,56.48,56.33,56.48,123200.0,43.7291,43.8145,43.6981,43.8145,123200.0
2013-03-26 11:10:00,56.48,56.48,56.26,56.29,63900.0,43.8145,43.8145,43.6438,43.6671,63900.0
2013-03-26 11:20:00,56.3,56.37,56.3,56.34,63700.0,43.6748,43.7291,43.6748,43.7058,63700.0
2013-03-26 11:30:00,56.34,56.35,56.24,56.24,131200.0,43.7058,43.7136,43.6283,43.6283,131200.0
2013-03-26 11:40:00,56.24,56.3,56.22,56.25,57700.0,43.6283,43.6748,43.6128,43.636,57700.0
2013-03-26 11:50:00,56.25,56.26,56.09,56.09,109700.0,43.636,43.6438,43.5119,43.5119,109700.0
2013-03-26 12:00:00,56.08,56.17,56.06,56.11,83800.0,43.5042,43.574,43.4886,43.5274,83800.0
2013-03-26 12:10:00,56.11,56.12,56.04,56.04,60400.0,43.5274,43.5352,43.4731,43.4731,60400.0
2013-03-26 12:20:00,56.04,56.05,55.96,55.99,130400.0,43.4731,43.4809,43.4111,43.4343,130400.0
2013-03-26 12:30:00,56.0,56.06,55.99,56.02,73500.0,43.4421,43.4886,43.4343,43.4576,73500.0
2013-03-26 12:40:00,56.02,56.1,55.98,56.1,58900.0,43.4576,43.5197,43.4266,43.5197,58900.0
2013-03-26 12:50:00,56.1,56.2,56.08,56.18,71400.0,43.5197,43.5972,43.5042,43.5817,71400.0
2013-03-26 13:00:00,56.18,56.18,56.13,56.15,41500.0,43.5817,43.5817,43.5429,43.5585,41500.0
2013-03-26 13:10:00,56.15,56.16,56.12,56.15,53500.0,43.5585,43.5662,43.5352,43.5585,53500.0
2013-03-26 13:20:00,56.15,56.26,56.15,56.25,93000.0,43.5585,43.6438,43.5585,43.636,93000.0
2013-03-26 13:30:00,56.25,56.26,56.23,56.23,38500.0,43.636,43.6438,43.6205,43.6205,38500.0
2013-03-26 13:40:00,56.24,56.24,56.18,56.22,61300.0,43.6283,43.6283,43.5817,43.6128,61300.0
2013-03-26 13:50:00,56.22,56.25,56.2,56.21,64000.0,43.6128,43.636,43.5972,43.605,64000.0
2013-03-26 14:00:00,56.2,56.21,56.16,56.21,62300.0,43.5972,43.605,43.5662,43.605,62300.0
2013-03-26 14:10:00,56.21,56.23,56.18,56.23,79100.0,43.605,43.6205,43.5817,43.6205,79100.0
2013-03-26 14:20:00,56.22,56.23,56.16,56.16,79200.0,43.6128,43.6205,43.5662,43.5662,79200.0
2013-03-26 14:30:00,56.15,56.18,56.1,56.16,90600.0,43.5585,43.5817,43.5197,43.5662,90600.0
2013-03-26 14:40:00,56.15,56.2,56.14,56.15,66700.0,43.5585,43.5972,43.5507,43.5585,66700.0
2013-03-26 14:50:00,56.15,56.2,56.15,56.2,61400.0,43.5585,43.5972,43.5585,43.5972,61400.0
2013-03-26 15:00:00,56.19,56.23,56.19,56.2,120700.0,43.5895,43.6205,43.5895,43.5972,120700.0
2013-03-26 15:10:00,56.19,56.22,56.18,56.21,106800.0,43.5895,43.6128,43.5817,43.605,106800.0
2013-03-26 15:20:00,56.21,56.29,56.2,56.28,145800.0,43.605,43.6671,43.5972,43.6593,145800.0
2013-03-26 15:30:00,56.27,56.37,56.26,56.36,146900.0,43.6515,43.7291,43.6438,43.7214,146900.0
2013-03-26 15:40:00,56.36,56.37,56.29,56.29,203600.0,43.7214,43.7291,43.6671,43.6671,203600.0
2013-03-26 15:50:00,56.29,56.32,56.23,56.3,461300.0,43.6671,43.6903,43.6205,43.6748,461300.0
2013-03-27 09:30:00,56.03,56.2,55.95,56.0,113700.0,43.4654,43.5972,43.4033,43.4421,113700.0
2013-03-27 09:40:00,56.0,56.12,55.98,56.12,52600.0,43.4421,43.5352,43.4266,43.5352,52600.0
2013-03-27 09:50:00,56.13,56.2,56.02,56.18,309500.0,43.5429,43.5972,43.4576,43.5817,309500.0
2013-03-27 10:00:00,56.17,56.29,56.15,56.25,255000.0,43.574,43.6671,43.5585,43.636,255000.0
2013-03-27 10:10:00,56.25,56.26,56.09,56.19,123500.0,43.636,43.6438,43.5119,43.5895,123500.0
2013-03-27 10:20:00,56.18,56.35,56.18,56.34,79000.0,43.5817,43.7136,43.5817,43.7058,79000.0
2013-03-27 10:30:00,56.33,56.4,56.3,56.37,263200.0,43.6981,43.7524,43.6748,43.7291,263200.0
2013-03-27 10:40:00,56.38,56.46,56.37,56.37,96100.0,43.7369,43.7989,43.7291,43.7291,96100.0
2013-03-27 10:50:00,56.37,56.39,56.27,56.27,50900.0,43.7291,43.7446,43.6515,43.6515,50900.0
2013-03-27 11:00:00,56.27,56.28,56.15,56.15,52500.0,43.6515,43.6593,43.5585,43.5585,52500.0
2013-03-27 11:10:00,56.16,56.25,56.15,56.22,77000.0,43.5662,43.636,43.5585,43.6128,77000.0
2013-03-27 11:20:00,56.23,56.23,56.17,56.19,64300.0,43.6205,43.6205,43.574,43.5895,64300.0
2013-03-27 11:30:00,56.2,56.29,56.18,56.29,57600.0,43.5972,43.6671,43.5817,43.6671,57600.0
2013-03-27 11:40:00,56.29,56.3,56.23,56.25,65400.0,43.6671,43.6748,43.6205,43.636,65400.0
2013-03-27 11:50:00,56.24,56.25,56.18,56.22,67800.0,43.6283,43.636,43.5817,43.6128,67800.0
2013-03-27 12:00:00,56.22,56.27,56.21,56.22,47000.0,43.6128,43.6515,43.605,43.6128,47000.0
2013-03-27 12:10:00,56.22,56.26,56.2,56.23,46400.0,43.6128,43.6438,43.5972,43.6205,46400.0
2013-03-27 12:20:00,56.22,56.23,56.19,56.23,43500.0,43.6128,43.6205,43.5895,43.6205,43500.0
2013-03-27 12:30:00,56.23,56.32,56.2,56.32,46600.0,43.6205,43.6903,43.5972,43.6903,46600.0
2013-03-27 12:40:00,56.33,56.35,56.28,56.28,55900.0,43.6981,43.7136,43.6593,43.6593,55900.0
2013-03-27 12:50:00,56.28,56.28,56.21,56.22,35000.0,43.6593,43.6593,43.605,43.6128,35000.0
2013-03-27 13:00:00,56.23,56.23,56.11,56.16,79600.0,43.6205,43.6205,43.5274,43.5662,79600.0
2013-03-27 13:10:00,56.17,56.23,56.15,56.2,72100.0,43.574,43.6205,43.5585,43.5972,72100.0
2013-03-27 13:20:00,56.19,56.19,56.14,56.18,64400.0,43.5895,43.5895,43.5507,43.5817,64400.0
2013-03-27 13:30:00,56.19,56.21,56.17,56.21,54400.0,43.5895,43.605,43.574,43.605,54400.0
2013-03-27 13:40:00,56.21,56.25,56.21,56.23,41000.0,43.605,43.636,43.605,43.6205,41000.0
2013-03-27 13:50:00,56.24,56.27,56.23,56.26,44000.0,43.6283,43.6515,43.6205,43.6438,44000.0
2013-03-27 14:00:00,56.27,56.3,56.25,56.27,37200.0,43.6515,43.6748,43.636,43.6515,37200.0
2013-03-27 14:10:00,56.26,56.28,56.21,56.22,25100.0,43.6438,43.6593,43.605,43.6128,25100.0
2013-03-27 14:20:00,56.21,56.23,56.2,56.21,38300.0,43.605,43.6205,43.5972,43.605,38300.0
2013-03-27 14:30:00,56.22,56.27,56.21,56.26,46600.0,43.6128,43.6515,43.605,43.6438,46600.0
2013-03-27 14:40:00,56.26,56.29,56.24,56.24,54800.0,43.6438,43.6671,43.6283,43.6283,54800.0
2013-03-27 14:50:00,56.24,56.27,56.23,56.27,20800.0,43.6283,43.6515,43.6205,43.6515,20800.0
2013-03-27 15:00:00,56.26,56.29,56.26,56.27,63500.0,43.6438,43.6671,43.6438,43.6515,63500.0
2013-03-27 15:10:00,56.28,56.31,56.26,56.3,65300.0,43.6593,43.6826,43.6438,43.6748,65300.0
2013-03-27 15:20:00,56.31,56.38,56.3,56.37,62700.0,43.6826,43.7369,43.6748,43.7291,62700.0
2013-03-27 15:30:00,56.37,56.38,56.33,56.36,76100.0,43.7291,43.7369,43.6981,43.7214,76100.0
2013-03-27 15:40:00,56.36,56.4,56.34,56.37,99500.0,43.7214,43.7524,43.7058,43.7291,99500.0
2013-03-27 15:50:00,56.36,56.39,56.32,56.37,212400.0,43.7214,43.7446,43.6903,43.7291,212400.0
2013-03-28 09:30:00,56.48,56.51,56.32,56.43,144100.0,43.8145,43.8377,43.6903,43.7757,144100.0
2013-03-28 09:40:00,56.41,56.5,56.4,56.44,60000.0,43.7602,43.83,43.7524,43.7834,60000.0
2013-03-28 09:50:00,56.44,56.57,56.4,56.46,105000.0,43.7834,43.8843,43.7524,43.7989,105000.0
2013-03-28 10:00:00,56.46,56.6,56.46,56.59,66800.0,43.7989,43.9075,43.7989,43.8998,66800.0
2013-03-28 10:10:00,56.59,56.67,56.59,56.65,45800.0,43.8998,43.9618,43.8998,43.9463,45800.0
2013-03-28 10:20:00,56.66,56.77,56.64,56.74,93900.0,43.9541,44.0394,43.9386,44.0162,93900.0
2013-03-28 10:30:00,56.75,56.79,56.71,56.79,56600.0,44.0239,44.0549,43.9929,44.0549,56600.0
2013-03-28 10:40:00,56.79,56.83,56.76,56.76,48700.0,44.0549,44.086,44.0317,44.0317,48700.0
2013-03-28 10:50:00,56.75,56.88,56.71,56.86,71500.0,44.0239,44.1248,43.9929,44.1092,71500.0
2013-03-28 11:00:00,56.86,56.93,56.84,56.85,54500.0,44.1092,44.1635,44.0937,44.1015,54500.0
2013-03-28 11:10:00,56.86,56.88,56.82,56.88,74300.0,44.1092,44.1248,44.0782,44.1248,74300.0
2013-03-28 11:20:00,56.88,56.94,56.83,56.92,73100.0,44.1248,44.1713,44.086,44.1558,73100.0
2013-03-28 11:30:00,56.92,56.94,56.87,56.89,52500.0,44.1558,44.1713,44.117,44.1325,52500.0
2013-03-28 11:40:00,56.89,56.89,56.78,56.8,48100.0,44.1325,44.1325,44.0472,44.0627,48100.0
2013-03-28 11:50:00,56.81,56.86,56.8,56.83,49800.0,44.0705,44.1092,44.0627,44.086,49800.0
2013-03-28 12:00:00,56.84,56.85,56.76,56.81,55300.0,44.0937,44.1015,44.0317,44.0705,55300.0
2013-03-28 12:10:00,56.82,56.84,56.76,56.77,29000.0,44.0782,44.0937,44.0317,44.0394,29000.0
2013-03-28 12:20:00,56.77,56.78,56.71,56.76,42600.0,44.0394,44.0472,43.9929,44.0317,42600.0
2013-03-28 12:30:00,56.75,56.81,56.75,56.76,39600.0,44.0239,44.0705,44.0239,44.0317,39600.0
2013-03-28 12:40:00,56.75,56.9,56.74,56.87,86300.0,44.0239,44.1403,44.0162,44.117,86300.0
2013-03-28 12:50:00,56.87,56.88,56.85,56.86,24300.0,44.117,44.1248,44.1015,44.1092,24300.0
2013-03-28 13:00:00,56.87,56.87,56.78,56.8,36300.0,44.117,44.117,44.0472,44.0627,36300.0
2013-03-28 13:10:00,56.8,56.85,56.79,56.84,25300.0,44.0627,44.1015,44.0549,44.0937,25300.0
2013-03-28 13:20:00,56.85,56.88,56.84,56.86,31500.0,44.1015,44.1248,44.0937,44.1092,31500.0
2013-03-28 13:30:00,56.86,56.87,56.82,56.83,25000.0,44.1092,44.117,44.0782,44.086,25000.0
2013-03-28 13:40:00,56.83,56.83,56.69,56.71,109300.0,44.086,44.086,43.9774,43.9929,109300.0
2013-03-28 13:50:00,56.71,56.77,56.7,56.74,75400.0,43.9929,44.0394,43.9851,44.0162,75400.0
2013-03-28 14:00:00,56.74,56.77,56.69,56.71,74500.0,44.0162,44.0394,43.9774,43.9929,74500.0
2013-03-28 14:10:00,56.71,56.76,56.7,56.75,32200.0,43.9929,44.0317,43.9851,44.0239,32200.0
2013-03-28 14:20:00,56.74,56.81,56.74,56.81,38900.0,44.0162,44.0705,44.0162,44.0705,38900.0
2013-03-28 14:30:00,56.8,56.81,56.72,56.73,63600.0,44.0627,44.0705,44.0006,44.0084,63600.0
2013-03-28 14:40:00,56.72,56.78,56.72,56.78,70000.0,44.0006,44.0472,44.0006,44.0472,70000.0
2013-03-28 14:50:00,56.78,56.78,56.72,56.75,67800.0,44.0472,44.0472,44.0006,44.0239,67800.0
2013-03-28 15:00:00,56.74,56.75,56.68,56.71,86400.0,44.0162,44.0239,43.9696,43.9929,86400.0
2013-03-28 15:10:00,56.7,56.76,56.7,56.72,99700.0,43.9851,44.0317,43.9851,44.0006,99700.0
2013-03-28 15:20:00,56.73,56.79,56.72,56.78,135300.0,44.0084,44.0549,44.0006,44.0472,135300.0
2013-03-28 15:30:00,56.78,56.81,56.76,56.76,143500.0,44.0472,44.0705,44.0317,44.0317,143500.0
2013-03-28 15:40:00,56.77,56.78,56.71,56.78,227700.0,44.0394,44.0472,43.9929,44.0472,227700.0
2013-03-28 15:50:00,56.78,56.89,56.78,56.78,544600.0,44.0472,44.1325,44.0472,44.0472,544600.0
2013-04-01 09:30:00,56.67,56.8,56.44,56.61,115900.0,43.9618,44.0627,43.7834,43.9153,115900.0
2013-04-01 09:40:00,56.61,56.67,56.58,56.6,89000.0,43.9153,43.9618,43.892,43.9075,89000.0
2013-04-01 09:50:00,56.6,56.66,56.55,56.58,94200.0,43.9075,43.9541,43.8688,43.892,94200.0
2013-04-01 10:00:00,56.59,56.62,56.36,56.45,128400.0,43.8998,43.9231,43.7214,43.7912,128400.0
2013-04-01 10:10:00,56.45,56.57,56.43,56.48,339400.0,43.7912,43.8843,43.7757,43.8145,339400.0
2013-04-01 10:20:00,56.47,56.47,56.36,56.38,78900.0,43.8067,43.8067,43.7214,43.7369,78900.0
2013-04-01 10:30:00,56.38,56.4,56.31,56.33,104400.0,43.7369,43.7524,43.6826,43.6981,104400.0
2013-04-01 10:40:00,56.33,56.35,56.28,56.33,79900.0,43.6981,43.7136,43.6593,43.6981,79900.0
2013-04-01 10:50:00,56.33,56.36,56.29,56.29,56400.0,43.6981,43.7214,43.6671,43.6671,56400.0
2013-04-01 11:00:00,56.28,56.3,56.24,56.26,51100.0,43.6593,43.6748,43.6283,43.6438,51100.0
2013-04-01 11:10:00,56.26,56.3,56.22,56.24,66800.0,43.6438,43.6748,43.6128,43.6283,66800.0
2013-04-01 11:20:00,56.23,56.38,56.23,56.37,98600.0,43.6205,43.7369,43.6205,43.7291,98600.0
2013-04-01 11:30:00,56.37,56.4,56.32,56.34,104600.0,43.7291,43.7524,43.6903,43.7058,104600.0
2013-04-01 11:40:00,56.35,56.38,56.34,56.38,48800.0,43.7136,43.7369,43.7058,43.7369,48800.0
2013-04-01 11:50:00,56.39,56.39,56.29,56.29,76600.0,43.7446,43.7446,43.6671,43.6671,76600.0
2013-04-01 12:00:00,56.29,56.34,56.29,56.34,47800.0,43.6671,43.7058,43.6671,43.7058,47800.0
2013-04-01 12:10:00,56.35,56.42,56.34,56.42,52300.0,43.7136,43.7679,43.7058,43.7679,52300.0
2013-04-01 12:20:00,56.41,56.41,56.34,56.4,51600.0,43.7602,43.7602,43.7058,43.7524,51600.0
2013-04-01 12:30:00,56.4,56.41,56.36,56.4,47200.0,43.7524,43.7602,43.7214,43.7524,47200.0
2013-04-01 12:40:00,56.41,56.45,56.4,56.44,30200.0,43.7602,43.7912,43.7524,43.7834,30200.0
2013-04-01 12:50:00,56.44,56.5,56.44,56.5,48000.0,43.7834,43.83,43.7834,43.83,48000.0
2013-04-01 13:00:00,56.49,56.56,56.48,56.56,50300.0,43.8222,43.8765,43.8145,43.8765,50300.0
2013-04-01 13:10:00,56.56,56.59,56.56,56.59,35100.0,43.8765,43.8998,43.8765,43.8998,35100.0
2013-04-01 13:20:00,56.58,56.66,56.58,56.65,46300.0,43.892,43.9541,43.892,43.9463,46300.0
2013-04-01 13:30:00,56.66,56.66,56.6,56.62,27400.0,43.9541,43.9541,43.9075,43.9231,27400.0
2013-04-01 13:40:00,56.61,56.64,56.57,56.63,42100.0,43.9153,43.9386,43.8843,43.9308,42100.0
2013-04-01 13:50:00,56.63,56.68,56.61,56.65,53900.0,43.9308,43.9696,43.9153,43.9463,53900.0
2013-04-01 14:00:00,56.66,56.66,56.62,56.62,33000.0,43.9541,43.9541,43.9231,43.9231,33000.0
2013-04-01 14:10:00,56.62,56.64,56.61,56.62,57000.0,43.9231,43.9386,43.9153,43.9231,57000.0
2013-04-01 14:20:00,56.61,56.65,56.6,56.61,38300.0,43.9153,43.9463,43.9075,43.9153,38300.0
2013-04-01 14:30:00,56.6,56.6,56.54,56.57,37900.0,43.9075,43.9075,43.861,43.8843,37900.0
2013-04-01 14:40:00,56.57,56.63,56.57,56.61,39200.0,43.8843,43.9308,43.8843,43.9153,39200.0
2013-04-01 14:50:00,56.61,56.67,56.61,56.65,45100.0,43.9153,43.9618,43.9153,43.9463,45100.0
2013-04-01 15:00:00,56.65,56.65,56.58,56.6,63200.0,43.9463,43.9463,43.892,43.9075,63200.0
2013-04-01 15:10:00,56.6,56.6,56.5,56.5,75000.0,43.9075,43.9075,43.83,43.83,75000.0
2013-04-01 15:20:00,56.5,56.58,56.47,56.55,70700.0,43.83,43.892,43.8067,43.8688,70700.0
2013-04-01 15:30:00,56.56,56.58,56.46,56.5,99000.0,43.8765,43.892,43.7989,43.83,99000.0
2013-04-01 15:40:00,56.51,56.62,56.47,56.58,159600.0,43.8377,43.9231,43.8067,43.892,159600.0
2013-04-01 15:50:00,56.59,56.61,56.53,56.61,329000.0,43.8998,43.9153,43.8532,43.9153,329000.0
2013-04-02 09:30:00,56.63,56.92,56.61,56.89,109500.0,43.9308,44.1558,43.9153,44.1325,109500.0
2013-04-02 09:40:00,56.89,57.1,56.89,57.05,145900.0,44.1325,44.2954,44.1325,44.2566,145900.0
2013-04-02 09:50:00,57.04,57.06,56.94,57.06,62100.0,44.2489,44.2644,44.1713,44.2644,62100.0
2013-04-02 10:00:00,57.05,57.14,56.97,57.0,65600.0,44.2566,44.3265,44.1946,44.2178,65600.0
2013-04-02 10:10:00,56.99,57.0,56.91,56.96,63600.0,44.2101,44.2178,44.148,44.1868,63600.0
2013-04-02 10:20:00,56.96,57.05,56.93,56.96,175000.0,44.1868,44.2566,44.1635,44.1868,175000.0
2013-04-02 10:30:00,56.95,57.0,56.91,56.96,129000.0,44.1791,44.2178,44.148,44.1868,129000.0
2013-04-02 10:40:00,56.97,57.0,56.91,56.97,127300.0,44.1946,44.2178,44.148,44.1946,127300.0
2013-04-02 10:50:00,56.97,56.97,56.91,56.91,65500.0,44.1946,44.1946,44.148,44.148,65500.0
2013-04-02 11:00:00,56.92,56.95,56.86,56.87,91000.0,44.1558,44.1791,44.1092,44.117,91000.0
2013-04-02 11:10:00,56.88,56.89,56.82,56.83,77400.0,44.1248,44.1325,44.0782,44.086,77400.0
2013-04-02 11:20:00,56.84,56.89,56.77,56.79,79700.0,44.0937,44.1325,44.0394,44.0549,79700.0
2013-04-02 11:30:00,56.78,56.88,56.78,56.78,74500.0,44.0472,44.1248,44.0472,44.0472,74500.0
2013-04-02 11:40:00,56.78,56.83,56.77,56.79,41200.0,44.0472,44.086,44.0394,44.0549,41200.0
2013-04-02 11:50:00,56.78,56.8,56.73,56.73,68900.0,44.0472,44.0627,44.0084,44.0084,68900.0
2013-04-02 12:00:00,56.74,56.74,56.64,56.65,96500.0,44.0162,44.0162,43.9386,43.9463,96500.0
2013-04-02 12:10:00,56.66,56.68,56.59,56.59,68800.0,43.9541,43.9696,43.8998,43.8998,68800.0
2013-04-02 12:20:00,56.59,56.62,56.57,56.58,55700.0,43.8998,43.9231,43.8843,43.892,55700.0
2013-04-02 12:30:00,56.59,56.59,56.53,56.53,43400.0,43.8998,43.8998,43.8532,43.8532,43400.0
2013-04-02 12:40:00,56.53,56.56,56.51,56.52,65700.0,43.8532,43.8765,43.8377,43.8455,65700.0
2013-04-02 12:50:00,56.51,56.52,56.46,56.46,69700.0,43.8377,43.8455,43.7989,43.7989,69700.0
2013-04-02 13:00:00,56.47,56.49,56.46,56.47,55500.0,43.8067,43.8222,43.7989,43.8067,55500.0
2013-04-02 13:10:00,56.47,56.5,56.46,56.47,75600.0,43.8067,43.83,43.7989,43.8067,75600.0
2013-04-02 13:20:00,56.47,56.5,56.44,56.45,61500.0,43.8067,43.83,43.7834,43.7912,61500.0
2013-04-02 13:30:00,56.45,56.51,56.45,56.5,100200.0,43.7912,43.8377,43.7912,43.83,100200.0
2013-04-02 13:40:00,56.5,56.53,56.48,56.48,100000.0,43.83,43.8532,43.8145,43.8145,100000.0
2013-04-02 13:50:00,56.48,56.5,56.46,56.49,62200.0,43.8145,43.83,43.7989,43.8222,62200.0
2013-04-02 14:00:00,56.49,56.52,56.48,56.5,68400.0,43.8222,43.8455,43.8145,43.83,68400.0
2013-04-02 14:10:00,56.5,56.51,56.47,56.47,44900.0,43.83,43.8377,43.8067,43.8067,44900.0
2013-04-02 14:20:00,56.48,56.49,56.43,56.44,69300.0,43.8145,43.8222,43.7757,43.7834,69300.0
2013-04-02 14:30:00,56.44,56.48,56.37,56.47,99700.0,43.7834,43.8145,43.7291,43.8067,99700.0
2013-04-02 14:40:00,56.48,56.49,56.43,56.44,71500.0,43.8145,43.8222,43.7757,43.7834,71500.0
2013-04-02 14:50:00,56.43,56.5,56.43,56.49,61000.0,43.7757,43.83,43.7757,43.8222,61000.0
2013-04-02 15:00:00,56.48,56.49,56.39,56.42,123500.0,43.8145,43.8222,43.7446,43.7679,123500.0
2013-04-02 15:10:00,56.42,56.45,56.41,56.41,68800.0,43.7679,43.7912,43.7602,43.7602,68800.0
2013-04-02 15:20:00,56.42,56.44,56.38,56.39,136500.0,43.7679,43.7834,43.7369,43.7446,136500.0
2013-04-02 15:30:00,56.39,56.47,56.39,56.39,115300.0,43.7446,43.8067,43.7446,43.7446,115300.0
2013-04-02 15:40:00,56.39,56.43,56.29,56.41,202100.0,43.7446,43.7757,43.6671,43.7602,202100.0
2013-04-02 15:50:00,56.42,56.48,56.41,56.48,320700.0,43.7679,43.8145,43.7602,43.8145,320700.0
2013-04-03 09:30:00,56.66,57.11,56.58,56.89,279000.0,43.9541,44.3032,43.892,44.1325,279000.0
2013-04-03 09:40:00,56.9,56.94,56.67,56.92,763300.0,44.1403,44.1713,43.9618,44.1558,763300.0
2013-04-03 09:50:00,56.93,57.1,56.83,57.1,143200.0,44.1635,44.2954,44.086,44.2954,143200.0
2013-04-03 10:00:00,57.1,57.12,56.83,56.85,161100.0,44.2954,44.3109,44.086,44.1015,161100.0
2013-04-03 10:10:00,56.85,56.85,56.71,56.74,127800.0,44.1015,44.1015,43.9929,44.0162,127800.0
2013-04-03 10:20:00,56.75,57.05,56.74,57.03,129500.0,44.0239,44.2566,44.0162,44.2411,129500.0
2013-04-03 10:30:00,57.04,57.09,56.94,57.06,107400.0,44.2489,44.2877,44.1713,44.2644,107400.0
2013-04-03 10:40:00,57.05,57.07,57.0,57.05,103000.0,44.2566,44.2721,44.2178,44.2566,103000.0
2013-04-03 10:50:00,57.05,57.09,56.86,56.87,135800.0,44.2566,44.2877,44.1092,44.117,135800.0
2013-04-03 11:00:00,56.88,56.94,56.84,56.86,89700.0,44.1248,44.1713,44.0937,44.1092,89700.0
2013-04-03 11:10:00,56.86,56.96,56.85,56.92,85900.0,44.1092,44.1868,44.1015,44.1558,85900.0
2013-04-03 11:20:00,56.92,57.01,56.91,56.91,84900.0,44.1558,44.2256,44.148,44.148,84900.0
2013-04-03 11:30:00,56.91,56.98,56.87,56.94,116400.0,44.148,44.2023,44.117,44.1713,116400.0
2013-04-03 11:40:00,56.95,57.06,56.92,57.02,82600.0,44.1791,44.2644,44.1558,44.2334,82600.0
2013-04-03 11:50:00,57.02,57.1,57.02,57.09,147100.0,44.2334,44.2954,44.2334,44.2877,147100.0
2013-04-03 12:00:00,57.09,57.18,57.08,57.16,72100.0,44.2877,44.3575,44.2799,44.342,72100.0
2013-04-03 12:10:00,57.16,57.21,57.13,57.2,58900.0,44.342,44.3808,44.3187,44.373,58900.0
2013-04-03 12:20:00,57.2,57.23,57.17,57.17,97400.0,44.373,44.3963,44.3497,44.3497,97400.0
2013-04-03 12:30:00,57.18,57.21,57.14,57.19,82000.0,44.3575,44.3808,44.3265,44.3652,82000.0
2013-04-03 12:40:00,57.18,57.21,57.15,57.15,69600.0,44.3575,44.3808,44.3342,44.3342,69600.0
2013-04-03 12:50:00,57.16,57.19,57.06,57.06,240700.0,44.342,44.3652,44.2644,44.2644,240700.0
2013-04-03 13:00:00,57.05,57.12,57.01,57.09,79200.0,44.2566,44.3109,44.2256,44.2877,79200.0
2013-04-03 13:10:00,57.09,57.11,57.04,57.05,70300.0,44.2877,44.3032,44.2489,44.2566,70300.0
2013-04-03 13:20:00,57.06,57.06,57.0,57.02,107400.0,44.2644,44.2644,44.2178,44.2334,107400.0
2013-04-03 13:30:00,57.02,57.04,56.87,56.88,121600.0,44.2334,44.2489,44.117,44.1248,121600.0
2013-04-03 13:40:00,56.89,56.95,56.85,56.86,79600.0,44.1325,44.1791,44.1015,44.1092,79600.0
2013-04-03 13:50:00,56.86,56.86,56.8,56.8,86100.0,44.1092,44.1092,44.0627,44.0627,86100.0
2013-04-03 14:00:00,56.8,56.89,56.77,56.87,98200.0,44.0627,44.1325,44.0394,44.117,98200.0
2013-04-03 14:10:00,56.88,56.89,56.84,56.89,55300.0,44.1248,44.1325,44.0937,44.1325,55300.0
2013-04-03 14:20:00,56.89,56.9,56.8,56.85,75200.0,44.1325,44.1403,44.0627,44.1015,75200.0
2013-04-03 14:30:00,56.85,56.93,56.84,56.91,76600.0,44.1015,44.1635,44.0937,44.148,76600.0
2013-04-03 14:40:00,56.92,57.0,56.92,56.96,52500.0,44.1558,44.2178,44.1558,44.1868,52500.0
2013-04-03 14:50:00,56.96,56.97,56.86,56.89,71200.0,44.1868,44.1946,44.1092,44.1325,71200.0
2013-04-03 15:00:00,56.88,56.91,56.88,56.91,62900.0,44.1248,44.148,44.1248,44.148,62900.0
2013-04-03 15:10:00,56.91,56.95,56.87,56.89,69500.0,44.148,44.1791,44.117,44.1325,69500.0
2013-04-03 15:20:00,56.89,56.92,56.87,56.9,87400.0,44.1325,44.1558,44.117,44.1403,87400.0
2013-04-03 15:30:00,56.9,56.91,56.7,56.75,170900.0,44.1403,44.148,43.9851,44.0239,170900.0
2013-04-03 15:40:00,56.76,56.95,56.71,56.9,202300.0,44.0317,44.1791,43.9929,44.1403,202300.0
2013-04-03 15:50:00,56.91,56.95,56.82,56.85,337700.0,44.148,44.1791,44.0782,44.1015,337700.0
2013-04-04 09:30:00,56.85,57.05,56.75,57.05,150100.0,44.1015,44.2566,44.0239,44.2566,150100.0
2013-04-04 09:40:00,57.05,57.25,57.01,57.19,248500.0,44.2566,44.4118,44.2256,44.3652,248500.0
2013-04-04 09:50:00,57.19,57.26,57.19,57.23,50400.0,44.3652,44.4195,44.3652,44.3963,50400.0
2013-04-04 10:00:00,57.23,57.28,57.21,57.23,298500.0,44.3963,44.4351,44.3808,44.3963,298500.0
2013-04-04 10:10:00,57.23,57.27,57.2,57.21,61300.0,44.3963,44.4273,44.373,44.3808,61300.0
2013-04-04 10:20:00,57.21,57.22,57.0,57.01,156100.0,44.3808,44.3885,44.2178,44.2256,156100.0
2013-04-04 10:30:00,57.01,57.07,56.89,56.9,82200.0,44.2256,44.2721,44.1325,44.1403,82200.0
2013-04-04 10:40:00,56.9,57.1,56.9,57.03,118200.0,44.1403,44.2954,44.1403,44.2411,118200.0
2013-04-04 10:50:00,57.03,57.09,56.96,56.97,58900.0,44.2411,44.2877,44.1868,44.1946,58900.0
2013-04-04 11:00:00,56.97,57.03,56.88,56.89,52400.0,44.1946,44.2411,44.1248,44.1325,52400.0
2013-04-04 11:10:00,56.89,56.98,56.89,56.96,70400.0,44.1325,44.2023,44.1325,44.1868,70400.0
2013-04-04 11:20:00,56.96,57.01,56.91,56.92,49900.0,44.1868,44.2256,44.148,44.1558,49900.0
2013-04-04 11:30:00,56.91,56.91,56.74,56.76,51700.0,44.148,44.148,44.0162,44.0317,51700.0
2013-04-04 11:40:00,56.75,56.77,56.69,56.74,42700.0,44.0239,44.0394,43.9774,44.0162,42700.0
2013-04-04 11:50:00,56.74,56.79,56.7,56.75,34800.0,44.0162,44.0549,43.9851,44.0239,34800.0
2013-04-04 12:00:00,56.75,56.76,56.66,56.71,57300.0,44.0239,44.0317,43.9541,43.9929,57300.0
2013-04-04 12:10:00,56.72,56.78,56.68,56.76,25600.0,44.0006,44.0472,43.9696,44.0317,25600.0
2013-04-04 12:20:00,56.75,56.75,56.66,56.68,31300.0,44.0239,44.0239,43.9541,43.9696,31300.0
2013-04-04 12:30:00,56.67,56.78,56.66,56.73,68100.0,43.9618,44.0472,43.9541,44.0084,68100.0
2013-04-04 12:40:00,56.72,56.75,56.69,56.74,24900.0,44.0006,44.0239,43.9774,44.0162,24900.0
2013-04-04 12:50:00,56.74,56.76,56.7,56.75,28900.0,44.0162,44.0317,43.9851,44.0239,28900.0
2013-04-04 13:00:00,56.74,56.75,56.61,56.62,57700.0,44.0162,44.0239,43.9153,43.9231,57700.0
2013-04-04 13:10:00,56.61,56.62,56.56,56.61,44000.0,43.9153,43.9231,43.8765,43.9153,44000.0
2013-04-04 13:20:00,56.6,56.64,56.56,56.62,25400.0,43.9075,43.9386,43.8765,43.9231,25400.0
2013-04-04 13:30:00,56.62,56.69,56.6,56.68,27900.0,43.9231,43.9774,43.9075,43.9696,27900.0
2013-04-04 13:40:00,56.68,56.79,56.68,56.78,31200.0,43.9696,44.0549,43.9696,44.0472,31200.0
2013-04-04 13:50:00,56.78,56.83,56.76,56.83,27200.0,44.0472,44.086,44.0317,44.086,27200.0
2013-04-04 14:00:00,56.82,56.85,56.82,56.85,33600.0,44.0782,44.1015,44.0782,44.1015,33600.0
2013-04-04 14:10:00,56.85,56.93,56.84,56.92,31100.0,44.1015,44.1635,44.0937,44.1558,31100.0
2013-04-04 14:20:00,56.92,57.04,56.92,57.02,80800.0,44.1558,44.2489,44.1558,44.2334,80800.0
2013-04-04 14:30:00,57.01,57.02,56.96,56.98,41500.0,44.2256,44.2334,44.1868,44.2023,41500.0
2013-04-04 14:40:00,56.97,57.0,56.91,56.92,39700.0,44.1946,44.2178,44.148,44.1558,39700.0
2013-04-04 14:50:00,56.93,56.95,56.85,56.86,40600.0,44.1635,44.1791,44.1015,44.1092,40600.0
2013-04-04 15:00:00,56.86,56.92,56.85,56.91,48100.0,44.1092,44.1558,44.1015,44.148,48100.0
2013-04-04 15:10:00,56.89,56.94,56.82,56.83,46700.0,44.1325,44.1713,44.0782,44.086,46700.0
2013-04-04 15:20:00,56.83,56.83,56.8,56.82,41900.0,44.086,44.086,44.0627,44.0782,41900.0
2013-04-04 15:30:00,56.82,56.88,56.81,56.84,43100.0,44.0782,44.1248,44.0705,44.0937,43100.0
2013-04-04 15:40:00,56.84,56.9,56.83,56.83,96100.0,44.0937,44.1403,44.086,44.086,96100.0
2013-04-04 15:50:00,56.84,56.96,56.83,56.94,138400.0,44.0937,44.1868,44.086,44.1713,138400.0
2013-04-05 09:30:00,56.45,56.61,56.26,56.42,124600.0,43.7912,43.9153,43.6438,43.7679,124600.0
2013-04-05 09:40:00,56.41,56.49,56.38,56.43,83800.0,43.7602,43.8222,43.7369,43.7757,83800.0
2013-04-05 09:50:00,56.42,56.44,56.29,56.33,105000.0,43.7679,43.7834,43.6671,43.6981,105000.0
2013-04-05 10:00:00,56.32,56.46,56.26,56.46,72400.0,43.6903,43.7989,43.6438,43.7989,72400.0
2013-04-05 10:10:00,56.46,56.52,56.36,56.38,48500.0,43.7989,43.8455,43.7214,43.7369,48500.0
2013-04-05 10:20:00,56.38,56.52,56.38,56.5,66300.0,43.7369,43.8455,43.7369,43.83,66300.0
2013-04-05 10:30:00,56.52,56.55,56.35,56.36,89500.0,43.8455,43.8688,43.7136,43.7214,89500.0
2013-04-05 10:40:00,56.37,56.38,56.28,56.34,45300.0,43.7291,43.7369,43.6593,43.7058,45300.0
2013-04-05 10:50:00,56.34,56.45,56.34,56.37,34100.0,43.7058,43.7912,43.7058,43.7291,34100.0
2013-04-05 11:00:00,56.37,56.43,56.35,56.39,30100.0,43.7291,43.7757,43.7136,43.7446,30100.0
2013-04-05 11:10:00,56.39,56.43,56.36,56.37,39500.0,43.7446,43.7757,43.7214,43.7291,39500.0
2013-04-05 11:20:00,56.37,56.37,56.3,56.32,38300.0,43.7291,43.7291,43.6748,43.6903,38300.0
2013-04-05 11:30:00,56.32,56.4,56.31,56.36,43600.0,43.6903,43.7524,43.6826,43.7214,43600.0
2013-04-05 11:40:00,56.35,56.39,56.35,56.38,29800.0,43.7136,43.7446,43.7136,43.7369,29800.0
2013-04-05 11:50:00,56.38,56.38,56.32,56.32,47400.0,43.7369,43.7369,43.6903,43.6903,47400.0
2013-04-05 12:00:00,56.33,56.34,56.29,56.33,27300.0,43.6981,43.7058,43.6671,43.6981,27300.0
2013-04-05 12:10:00,56.34,56.34,56.25,56.25,76800.0,43.7058,43.7058,43.636,43.636,76800.0
2013-04-05 12:20:00,56.26,56.3,56.22,56.22,38700.0,43.6438,43.6748,43.6128,43.6128,38700.0
2013-04-05 12:30:00,56.22,56.33,56.22,56.31,79900.0,43.6128,43.6981,43.6128,43.6826,79900.0
2013-04-05 12:40:00,56.31,56.39,56.3,56.39,28900.0,43.6826,43.7446,43.6748,43.7446,28900.0
2013-04-05 12:50:00,56.39,56.39,56.28,56.29,33900.0,43.7446,43.7446,43.6593,43.6671,33900.0
2013-04-05 13:00:00,56.29,56.35,56.26,56.35,67000.0,43.6671,43.7136,43.6438,43.7136,67000.0
2013-04-05 13:10:00,56.35,56.37,56.32,56.33,34400.0,43.7136,43.7291,43.6903,43.6981,34400.0
2013-04-05 13:20:00,56.34,56.37,56.33,56.37,30600.0,43.7058,43.7291,43.6981,43.7291,30600.0
2013-04-05 13:30:00,56.37,56.4,56.28,56.28,54700.0,43.7291,43.7524,43.6593,43.6593,54700.0
2013-04-05 13:40:00,56.28,56.34,56.28,56.32,28200.0,43.6593,43.7058,43.6593,43.6903,28200.0
2013-04-05 13:50:00,56.32,56.37,56.32,56.35,28000.0,43.6903,43.7291,43.6903,43.7136,28000.0
2013-04-05 14:00:00,56.35,56.4,56.31,56.33,44700.0,43.7136,43.7524,43.6826,43.6981,44700.0
2013-04-05 14:10:00,56.33,56.33,56.26,56.32,49700.0,43.6981,43.6981,43.6438,43.6903,49700.0
2013-04-05 14:20:00,56.33,56.4,56.33,56.38,28700.0,43.6981,43.7524,43.6981,43.7369,28700.0
2013-04-05 14:30:00,56.38,56.43,56.35,56.42,34400.0,43.7369,43.7757,43.7136,43.7679,34400.0
2013-04-05 14:40:00,56.42,56.45,56.36,56.41,62600.0,43.7679,43.7912,43.7214,43.7602,62600.0
2013-04-05 14:50:00,56.42,56.44,56.4,56.42,33200.0,43.7679,43.7834,43.7524,43.7679,33200.0
2013-04-05 15:00:00,56.42,56.42,56.3,56.36,60900.0,43.7679,43.7679,43.6748,43.7214,60900.0
2013-04-05 15:10:00,56.36,56.37,56.33,56.34,27100.0,43.7214,43.7291,43.6981,43.7058,27100.0
2013-04-05 15:20:00,56.33,56.36,56.32,56.33,62200.0,43.6981,43.7214,43.6903,43.6981,62200.0
2013-04-05 15:30:00,56.34,56.39,56.3,56.38,68200.0,43.7058,43.7446,43.6748,43.7369,68200.0
2013-04-05 15:40:00,56.38,56.46,56.38,56.46,99600.0,43.7369,43.7989,43.7369,43.7989,99600.0
2013-04-05 15:50:00,56.46,56.51,56.42,56.47,228300.0,43.7989,43.8377,43.7679,43.8067,228300.0
2013-04-08 09:30:00,56.45,56.52,56.08,56.08,157400.0,43.7912,43.8455,43.5042,43.5042,157400.0
2013-04-08 09:40:00,56.09,56.09,55.95,56.02,134400.0,43.5119,43.5119,43.4033,43.4576,134400.0
2013-04-08 09:50:00,56.02,56.07,56.0,56.0,65900.0,43.4576,43.4964,43.4421,43.4421,65900.0
2013-04-08 10:00:00,56.0,56.01,55.97,56.01,95700.0,43.4421,43.4499,43.4188,43.4499,95700.0
2013-04-08 10:10:00,56.01,56.02,55.89,55.92,126000.0,43.4499,43.4576,43.3568,43.38,126000.0
2013-04-08 10:20:00,55.91,55.94,55.88,55.93,91000.0,43.3723,43.3955,43.349,43.3878,91000.0
2013-04-08 10:30:00,55.95,56.06,55.93,56.06,89900.0,43.4033,43.4886,43.3878,43.4886,89900.0
2013-04-08 10:40:00,56.06,56.21,56.04,56.18,73300.0,43.4886,43.605,43.4731,43.5817,73300.0
2013-04-08 10:50:00,56.17,56.32,56.16,56.3,148800.0,43.574,43.6903,43.5662,43.6748,148800.0
2013-04-08 11:00:00,56.3,56.38,56.29,56.38,72700.0,43.6748,43.7369,43.6671,43.7369,72700.0
2013-04-08 11:10:00,56.39,56.43,56.3,56.35,43500.0,43.7446,43.7757,43.6748,43.7136,43500.0
2013-04-08 11:20:00,56.35,56.45,56.35,56.38,36300.0,43.7136,43.7912,43.7136,43.7369,36300.0
2013-04-08 11:30:00,56.39,56.4,56.31,56.34,140000.0,43.7446,43.7524,43.6826,43.7058,140000.0
2013-04-08 11:40:00,56.34,56.41,56.33,56.35,26400.0,43.7058,43.7602,43.6981,43.7136,26400.0
2013-04-08 11:50:00,56.34,56.41,56.33,56.36,37100.0,43.7058,43.7602,43.6981,43.7214,37100.0
2013-04-08 12:00:00,56.35,56.38,56.35,56.35,24500.0,43.7136,43.7369,43.7136,43.7136,24500.0
2013-04-08 12:10:00,56.36,56.38,56.32,56.35,41200.0,43.7214,43.7369,43.6903,43.7136,41200.0
2013-04-08 12:20:00,56.34,56.34,56.29,56.31,52300.0,43.7058,43.7058,43.6671,43.6826,52300.0
2013-04-08 12:30:00,56.31,56.35,56.3,56.33,53700.0,43.6826,43.7136,43.6748,43.6981,53700.0
2013-04-08 12:40:00,56.33,56.33,56.26,56.26,109600.0,43.6981,43.6981,43.6438,43.6438,109600.0
2013-04-08 12:50:00,56.27,56.31,56.23,56.3,41800.0,43.6515,43.6826,43.6205,43.6748,41800.0
2013-04-08 13:00:00,56.3,56.34,56.29,56.32,20300.0,43.6748,43.7058,43.6671,43.6903,20300.0
2013-04-08 13:10:00,56.32,56.39,56.31,56.39,39300.0,43.6903,43.7446,43.6826,43.7446,39300.0
2013-04-08 13:20:00,56.39,56.41,56.38,56.41,34100.0,43.7446,43.7602,43.7369,43.7602,34100.0
2013-04-08 13:30:00,56.41,56.43,56.39,56.4,31100.0,43.7602,43.7757,43.7446,43.7524,31100.0
2013-04-08 13:40:00,56.41,56.52,56.41,56.5,45900.0,43.7602,43.8455,43.7602,43.83,45900.0
2013-04-08 13:50:00,56.5,56.57,56.48,56.56,50100.0,43.83,43.8843,43.8145,43.8765,50100.0
2013-04-08 14:00:00,56.56,56.59,56.54,56.57,51500.0,43.8765,43.8998,43.861,43.8843,51500.0
2013-04-08 14:10:00,56.57,56.67,56.57,56.62,65700.0,43.8843,43.9618,43.8843,43.9231,65700.0
2013-04-08 14:20:00,56.63,56.69,56.6,56.69,75500.0,43.9308,43.9774,43.9075,43.9774,75500.0
2013-04-08 14:30:00,56.69,56.69,56.64,56.65,43400.0,43.9774,43.9774,43.9386,43.9463,43400.0
2013-04-08 14:40:00,56.65,56.71,56.64,56.64,42900.0,43.9463,43.9929,43.9386,43.9386,42900.0
2013-04-08 14:50:00,56.64,56.66,56.56,56.6,39900.0,43.9386,43.9541,43.8765,43.9075,39900.0
2013-04-08 15:00:00,56.59,56.64,56.59,56.64,36700.0,43.8998,43.9386,43.8998,43.9386,36700.0
2013-04-08 15:10:00,56.64,56.69,56.63,56.65,52900.0,43.9386,43.9774,43.9308,43.9463,52900.0
2013-04-08 15:20:00,56.66,56.67,56.63,56.67,155000.0,43.9541,43.9618,43.9308,43.9618,155000.0
2013-04-08 15:30:00,56.67,56.74,56.65,56.73,127700.0,43.9618,44.0162,43.9463,44.0084,127700.0
2013-04-08 15:40:00,56.73,56.8,56.73,56.79,137800.0,44.0084,44.0627,44.0084,44.0549,137800.0
2013-04-08 15:50:00,56.8,56.82,56.75,56.81,548300.0,44.0627,44.0782,44.0239,44.0705,548300.0
2013-04-09 09:30:00,56.91,57.23,56.85,56.97,176100.0,44.148,44.3963,44.1015,44.1946,176100.0
2013-04-09 09:40:00,56.98,57.0,56.8,56.93,57500.0,44.2023,44.2178,44.0627,44.1635,57500.0
2013-04-09 09:50:00,56.93,57.0,56.87,56.95,57600.0,44.1635,44.2178,44.117,44.1791,57600.0
2013-04-09 10:00:00,56.94,57.01,56.86,56.93,55700.0,44.1713,44.2256,44.1092,44.1635,55700.0
2013-04-09 10:10:00,56.93,57.01,56.9,56.91,63300.0,44.1635,44.2256,44.1403,44.148,63300.0
2013-04-09 10:20:00,56.91,56.96,56.87,56.96,40500.0,44.148,44.1868,44.117,44.1868,40500.0
2013-04-09 10:30:00,56.96,56.97,56.86,56.87,63700.0,44.1868,44.1946,44.1092,44.117,63700.0
2013-04-09 10:40:00,56.88,56.93,56.84,56.93,36400.0,44.1248,44.1635,44.0937,44.1635,36400.0
2013-04-09 10:50:00,56.93,56.95,56.86,56.88,119700.0,44.1635,44.1791,44.1092,44.1248,119700.0
2013-04-09 11:00:00,56.87,56.88,56.7,56.75,136100.0,44.117,44.1248,43.9851,44.0239,136100.0
2013-04-09 11:10:00,56.75,56.8,56.66,56.67,63500.0,44.0239,44.0627,43.9541,43.9618,63500.0
2013-04-09 11:20:00,56.68,56.75,56.67,56.75,45800.0,43.9696,44.0239,43.9618,44.0239,45800.0
2013-04-09 11:30:00,56.76,56.84,56.75,56.76,82600.0,44.0317,44.0937,44.0239,44.0317,82600.0
2013-04-09 11:40:00,56.77,56.77,56.67,56.67,88800.0,44.0394,44.0394,43.9618,43.9618,88800.0
2013-04-09 11:50:00,56.68,56.7,56.65,56.65,63500.0,43.9696,43.9851,43.9463,43.9463,63500.0
2013-04-09 12:00:00,56.66,56.69,56.63,56.64,61200.0,43.9541,43.9774,43.9308,43.9386,61200.0
2013-04-09 12:10:00,56.64,56.71,56.58,56.71,100200.0,43.9386,43.9929,43.892,43.9929,100200.0
2013-04-09 12:20:00,56.7,56.71,56.65,56.7,37800.0,43.9851,43.9929,43.9463,43.9851,37800.0
2013-04-09 12:30:00,56.7,56.82,56.69,56.8,175100.0,43.9851,44.0782,43.9774,44.0627,175100.0
2013-04-09 12:40:00,56.8,56.8,56.73,56.76,141400.0,44.0627,44.0627,44.0084,44.0317,141400.0
2013-04-09 12:50:00,56.76,56.79,56.73,56.77,76300.0,44.0317,44.0549,44.0084,44.0394,76300.0
2013-04-09 13:00:00,56.77,56.87,56.77,56.85,77700.0,44.0394,44.117,44.0394,44.1015,77700.0
2013-04-09 13:10:00,56.84,56.98,56.8,56.94,114300.0,44.0937,44.2023,44.0627,44.1713,114300.0
2013-04-09 13:20:00,56.94,57.0,56.94,56.96,53700.0,44.1713,44.2178,44.1713,44.1868,53700.0
2013-04-09 13:30:00,56.96,57.0,56.93,56.95,54500.0,44.1868,44.2178,44.1635,44.1791,54500.0
2013-04-09 13:40:00,56.96,57.01,56.96,56.99,74900.0,44.1868,44.2256,44.1868,44.2101,74900.0
2013-04-09 13:50:00,56.98,57.01,56.93,56.93,48500.0,44.2023,44.2256,44.1635,44.1635,48500.0
2013-04-09 14:00:00,56.93,56.94,56.89,56.9,50400.0,44.1635,44.1713,44.1325,44.1403,50400.0
2013-04-09 14:10:00,56.91,56.91,56.85,56.87,40400.0,44.148,44.148,44.1015,44.117,40400.0
2013-04-09 14:20:00,56.87,56.91,56.86,56.89,56900.0,44.117,44.148,44.1092,44.1325,56900.0
2013-04-09 14:30:00,56.88,56.92,56.87,56.88,62800.0,44.1248,44.1558,44.117,44.1248,62800.0
2013-04-09 14:40:00,56.87,56.91,56.87,56.9,71700.0,44.117,44.148,44.117,44.1403,71700.0
2013-04-09 14:50:00,56.89,56.92,56.89,56.9,78000.0,44.1325,44.1558,44.1325,44.1403,78000.0
2013-04-09 15:00:00,56.9,56.93,56.83,56.86,98600.0,44.1403,44.1635,44.086,44.1092,98600.0
2013-04-09 15:10:00,56.87,56.9,56.86,56.89,45400.0,44.117,44.1403,44.1092,44.1325,45400.0
2013-04-09 15:20:00,56.88,56.91,56.85,56.87,107200.0,44.1248,44.148,44.1015,44.117,107200.0
2013-04-09 15:30:00,56.87,56.88,56.76,56.79,159400.0,44.117,44.1248,44.0317,44.0549,159400.0
2013-04-09 15:40:00,56.79,56.85,56.77,56.83,151300.0,44.0549,44.1015,44.0394,44.086,151300.0
2013-04-09 15:50:00,56.83,56.85,56.7,56.75,330700.0,44.086,44.1015,43.9851,44.0239,330700.0
2013-04-10 09:30:00,57.22,57.4,57.22,57.38,170200.0,44.3885,44.5281,44.3885,44.5126,170200.0
2013-04-10 09:40:00,57.38,57.46,57.3,57.41,69700.0,44.5126,44.5747,44.4506,44.5359,69700.0
2013-04-10 09:50:00,57.41,57.44,57.3,57.34,58800.0,44.5359,44.5592,44.4506,44.4816,58800.0
2013-04-10 10:00:00,57.35,57.45,57.32,57.39,73500.0,44.4894,44.5669,44.4661,44.5204,73500.0
2013-04-10 10:10:00,57.4,57.45,57.35,57.36,80300.0,44.5281,44.5669,44.4894,44.4971,80300.0
2013-04-10 10:20:00,57.35,57.37,57.3,57.35,62700.0,44.4894,44.5049,44.4506,44.4894,62700.0
2013-04-10 10:30:00,57.34,57.34,57.21,57.23,66000.0,44.4816,44.4816,44.3808,44.3963,66000.0
2013-04-10 10:40:00,57.23,57.4,57.22,57.4,59200.0,44.3963,44.5281,44.3885,44.5281,59200.0
2013-04-10 10:50:00,57.4,57.46,57.38,57.45,66300.0,44.5281,44.5747,44.5126,44.5669,66300.0
2013-04-10 11:00:00,57.46,57.54,57.39,57.54,72600.0,44.5747,44.6368,44.5204,44.6368,72600.0
2013-04-10 11:10:00,57.55,57.58,57.49,57.49,74100.0,44.6445,44.6678,44.598,44.598,74100.0
2013-04-10 11:20:00,57.48,57.51,57.42,57.5,60400.0,44.5902,44.6135,44.5437,44.6057,60400.0
2013-04-10 11:30:00,57.5,57.53,57.4,57.42,149900.0,44.6057,44.629,44.5281,44.5437,149900.0
2013-04-10 11:40:00,57.42,57.52,57.42,57.5,65400.0,44.5437,44.6212,44.5437,44.6057,65400.0
2013-04-10 11:50:00,57.51,57.55,57.48,57.54,44800.0,44.6135,44.6445,44.5902,44.6368,44800.0
2013-04-10 12:00:00,57.53,57.55,57.49,57.55,38400.0,44.629,44.6445,44.598,44.6445,38400.0
2013-04-10 12:10:00,57.55,57.57,57.53,57.56,46500.0,44.6445,44.66,44.629,44.6523,46500.0
2013-04-10 12:20:00,57.56,57.6,57.56,57.58,49100.0,44.6523,44.6833,44.6523,44.6678,49100.0
2013-04-10 12:30:00,57.58,57.62,57.56,57.6,75100.0,44.6678,44.6988,44.6523,44.6833,75100.0
2013-04-10 12:40:00,57.6,57.61,57.54,57.57,37600.0,44.6833,44.6911,44.6368,44.66,37600.0
2013-04-10 12:50:00,57.57,57.58,57.53,57.56,36600.0,44.66,44.6678,44.629,44.6523,36600.0
2013-04-10 13:00:00,57.57,57.6,57.56,57.56,49700.0,44.66,44.6833,44.6523,44.6523,49700.0
2013-04-10 13:10:00,57.57,57.61,57.56,57.61,37800.0,44.66,44.6911,44.6523,44.6911,37800.0
2013-04-10 13:20:00,57.61,57.64,57.59,57.6,62400.0,44.6911,44.7143,44.6755,44.6833,62400.0
2013-04-10 13:30:00,57.61,57.63,57.49,57.49,55200.0,44.6911,44.7066,44.598,44.598,55200.0
2013-04-10 13:40:00,57.5,57.57,57.5,57.52,36300.0,44.6057,44.66,44.6057,44.6212,36300.0
2013-04-10 13:50:00,57.52,57.53,57.46,57.46,48700.0,44.6212,44.629,44.5747,44.5747,48700.0
2013-04-10 14:00:00,57.46,57.55,57.46,57.51,39700.0,44.5747,44.6445,44.5747,44.6135,39700.0
2013-04-10 14:10:00,57.5,57.54,57.46,57.53,45500.0,44.6057,44.6368,44.5747,44.629,45500.0
2013-04-10 14:20:00,57.52,57.55,57.46,57.46,30100.0,44.6212,44.6445,44.5747,44.5747,30100.0
2013-04-10 14:30:00,57.46,57.51,57.43,57.51,40600.0,44.5747,44.6135,44.5514,44.6135,40600.0
2013-04-10 14:40:00,57.51,57.53,57.45,57.51,44100.0,44.6135,44.629,44.5669,44.6135,44100.0
2013-04-10 14:50:00,57.51,57.56,57.5,57.54,39700.0,44.6135,44.6523,44.6057,44.6368,39700.0
2013-04-10 15:00:00,57.55,57.55,57.48,57.5,79500.0,44.6445,44.6445,44.5902,44.6057,79500.0
2013-04-10 15:10:00,57.5,57.53,57.48,57.5,70700.0,44.6057,44.629,44.5902,44.6057,70700.0
2013-04-10 15:20:00,57.51,57.6,57.5,57.59,84100.0,44.6135,44.6833,44.6057,44.6755,84100.0
2013-04-10 15:30:00,57.59,57.67,57.54,57.66,107800.0,44.6755,44.7376,44.6368,44.7298,107800.0
2013-04-10 15:40:00,57.66,57.68,57.62,57.65,176600.0,44.7298,44.7454,44.6988,44.7221,176600.0
2013-04-10 15:50:00,57.65,57.65,57.55,57.6,315600.0,44.7221,44.7221,44.6445,44.6833,315600.0
2013-04-11 09:30:00,57.65,57.76,57.58,57.67,94700.0,44.7221,44.8074,44.6678,44.7376,94700.0
2013-04-11 09:40:00,57.7,57.79,57.64,57.78,60500.0,44.7609,44.8307,44.7143,44.8229,60500.0
2013-04-11 09:50:00,57.78,57.83,57.65,57.66,45200.0,44.8229,44.8617,44.7221,44.7298,45200.0
2013-04-11 10:00:00,57.64,57.78,57.6,57.78,67200.0,44.7143,44.8229,44.6833,44.8229,67200.0
2013-04-11 10:10:00,57.78,57.78,57.65,57.68,62800.0,44.8229,44.8229,44.7221,44.7454,62800.0
2013-04-11 10:20:00,57.68,57.8,57.68,57.8,45600.0,44.7454,44.8384,44.7454,44.8384,45600.0
2013-04-11 10:30:00,57.79,57.88,57.78,57.79,77800.0,44.8307,44.9005,44.8229,44.8307,77800.0
2013-04-11 10:40:00,57.79,57.9,57.78,57.89,61000.0,44.8307,44.916,44.8229,44.9083,61000.0
2013-04-11 10:50:00,57.89,58.0,57.86,58.0,121900.0,44.9083,44.9936,44.885,44.9936,121900.0
2013-04-11 11:00:00,57.99,58.04,57.9,58.02,95400.0,44.9858,45.0246,44.916,45.0091,95400.0
2013-04-11 11:10:00,58.02,58.21,58.01,58.19,151700.0,45.0091,45.1565,45.0014,45.141,151700.0
2013-04-11 11:20:00,58.19,58.22,58.16,58.19,89000.0,45.141,45.1643,45.1177,45.141,89000.0
2013-04-11 11:30:00,58.2,58.21,58.08,58.12,73400.0,45.1487,45.1565,45.0557,45.0867,73400.0
2013-04-11 11:40:00,58.13,58.13,58.05,58.08,52000.0,45.0944,45.0944,45.0324,45.0557,52000.0
2013-04-11 11:50:00,58.08,58.11,58.05,58.06,43000.0,45.0557,45.0789,45.0324,45.0401,43000.0
2013-04-11 12:00:00,58.05,58.07,58.01,58.04,50500.0,45.0324,45.0479,45.0014,45.0246,50500.0
2013-04-11 12:10:00,58.04,58.05,58.0,58.04,38700.0,45.0246,45.0324,44.9936,45.0246,38700.0
2013-04-11 12:20:00,58.03,58.1,58.03,58.07,47100.0,45.0169,45.0712,45.0169,45.0479,47100.0
2013-04-11 12:30:00,58.07,58.19,58.07,58.18,46800.0,45.0479,45.141,45.0479,45.1332,46800.0
2013-04-11 12:40:00,58.18,58.23,58.17,58.21,41000.0,45.1332,45.172,45.1255,45.1565,41000.0
2013-04-11 12:50:00,58.21,58.22,58.14,58.17,42700.0,45.1565,45.1643,45.1022,45.1255,42700.0
2013-04-11 13:00:00,58.19,58.24,58.18,58.22,47500.0,45.141,45.1798,45.1332,45.1643,47500.0
2013-04-11 13:10:00,58.22,58.26,58.17,58.21,58300.0,45.1643,45.1953,45.1255,45.1565,58300.0
2013-04-11 13:20:00,58.22,58.22,58.09,58.09,82600.0,45.1643,45.1643,45.0634,45.0634,82600.0
2013-04-11 13:30:00,58.08,58.26,58.08,58.26,65800.0,45.0557,45.1953,45.0557,45.1953,65800.0
2013-04-11 13:40:00,58.26,58.26,58.08,58.1,46500.0,45.1953,45.1953,45.0557,45.0712,46500.0
2013-04-11 13:50:00,58.09,58.11,57.98,58.0,51600.0,45.0634,45.0789,44.9781,44.9936,51600.0
2013-04-11 14:00:00,58.0,58.03,57.96,57.98,54400.0,44.9936,45.0169,44.9626,44.9781,54400.0
2013-04-11 14:10:00,57.97,58.01,57.94,57.98,50100.0,44.9703,45.0014,44.9471,44.9781,50100.0
2013-04-11 14:20:00,57.99,58.03,57.97,57.99,78200.0,44.9858,45.0169,44.9703,44.9858,78200.0
2013-04-11 14:30:00,57.98,58.0,57.94,57.97,84000.0,44.9781,44.9936,44.9471,44.9703,84000.0
2013-04-11 14:40:00,57.97,58.01,57.96,57.96,35600.0,44.9703,45.0014,44.9626,44.9626,35600.0
2013-04-11 14:50:00,57.96,58.03,57.92,58.03,60900.0,44.9626,45.0169,44.9315,45.0169,60900.0
2013-04-11 15:00:00,58.03,58.04,57.96,58.03,67700.0,45.0169,45.0246,44.9626,45.0169,67700.0
2013-04-11 15:10:00,58.04,58.05,57.99,58.02,89900.0,45.0246,45.0324,44.9858,45.0091,89900.0
2013-04-11 15:20:00,58.02,58.04,57.99,58.02,95000.0,45.0091,45.0246,44.9858,45.0091,95000.0
2013-04-11 15:30:00,58.02,58.05,57.93,57.96,102400.0,45.0091,45.0324,44.9393,44.9626,102400.0
2013-04-11 15:40:00,57.95,57.96,57.87,57.92,220100.0,44.9548,44.9626,44.8927,44.9315,220100.0
2013-04-11 15:50:00,57.92,58.03,57.92,57.99,440600.0,44.9315,45.0169,44.9315,44.9858,440600.0
2013-04-12 09:30:00,57.77,58.34,57.69,58.13,261400.0,44.8152,45.2574,44.7531,45.0944,261400.0
2013-04-12 09:40:00,58.12,58.24,57.96,58.16,92800.0,45.0867,45.1798,44.9626,45.1177,92800.0
2013-04-12 09:50:00,58.15,58.15,57.92,57.96,138800.0,45.11,45.11,44.9315,44.9626,138800.0
2013-04-12 10:00:00,57.95,58.02,57.88,57.99,120900.0,44.9548,45.0091,44.9005,44.9858,120900.0
2013-04-12 10:10:00,57.99,58.0,57.79,57.8,107700.0,44.9858,44.9936,44.8307,44.8384,107700.0
2013-04-12 10:20:00,57.79,57.83,57.72,57.74,128000.0,44.8307,44.8617,44.7764,44.7919,128000.0
2013-04-12 10:30:00,57.74,57.74,57.61,57.63,114000.0,44.7919,44.7919,44.6911,44.7066,114000.0
2013-04-12 10:40:00,57.63,57.64,57.52,57.54,106100.0,44.7066,44.7143,44.6212,44.6368,106100.0
2013-04-12 10:50:00,57.55,57.62,57.47,57.52,107100.0,44.6445,44.6988,44.5824,44.6212,107100.0
2013-04-12 11:00:00,57.52,57.56,57.49,57.52,76500.0,44.6212,44.6523,44.598,44.6212,76500.0
2013-04-12 11:10:00,57.53,57.67,57.52,57.66,95000.0,44.629,44.7376,44.6212,44.7298,95000.0
2013-04-12 11:20:00,57.67,57.71,57.58,57.71,70500.0,44.7376,44.7686,44.6678,44.7686,70500.0
2013-04-12 11:30:00,57.71,57.73,57.61,57.62,52400.0,44.7686,44.7841,44.6911,44.6988,52400.0
2013-04-12 11:40:00,57.63,57.64,57.59,57.61,82300.0,44.7066,44.7143,44.6755,44.6911,82300.0
2013-04-12 11:50:00,57.61,57.71,57.58,57.6,115500.0,44.6911,44.7686,44.6678,44.6833,115500.0
2013-04-12 12:00:00,57.6,57.61,57.53,57.61,85800.0,44.6833,44.6911,44.629,44.6911,85800.0
2013-04-12 12:10:00,57.6,57.62,57.59,57.6,45700.0,44.6833,44.6988,44.6755,44.6833,45700.0
2013-04-12 12:20:00,57.6,57.6,57.52,57.52,55300.0,44.6833,44.6833,44.6212,44.6212,55300.0
2013-04-12 12:30:00,57.52,57.63,57.5,57.63,64800.0,44.6212,44.7066,44.6057,44.7066,64800.0
2013-04-12 12:40:00,57.63,57.72,57.62,57.71,65000.0,44.7066,44.7764,44.6988,44.7686,65000.0
2013-04-12 12:50:00,57.72,57.8,57.7,57.78,68000.0,44.7764,44.8384,44.7609,44.8229,68000.0
2013-04-12 13:00:00,57.78,57.92,57.77,57.9,64200.0,44.8229,44.9315,44.8152,44.916,64200.0
2013-04-12 13:10:00,57.9,57.9,57.72,57.73,88000.0,44.916,44.916,44.7764,44.7841,88000.0
2013-04-12 13:20:00,57.73,57.76,57.68,57.7,46200.0,44.7841,44.8074,44.7454,44.7609,46200.0
2013-04-12 13:30:00,57.71,57.76,57.69,57.75,27200.0,44.7686,44.8074,44.7531,44.7997,27200.0
2013-04-12 13:40:00,57.74,57.79,57.74,57.78,53200.0,44.7919,44.8307,44.7919,44.8229,53200.0
2013-04-12 13:50:00,57.78,57.78,57.66,57.68,68500.0,44.8229,44.8229,44.7298,44.7454,68500.0
2013-04-12 14:00:00,57.68,57.7,57.63,57.63,61800.0,44.7454,44.7609,44.7066,44.7066,61800.0
2013-04-12 14:10:00,57.63,57.63,57.53,57.53,82400.0,44.7066,44.7066,44.629,44.629,82400.0
2013-04-12 14:20:00,57.54,57.54,57.42,57.42,83500.0,44.6368,44.6368,44.5437,44.5437,83500.0
2013-04-12 14:30:00,57.43,57.5,57.42,57.49,80800.0,44.5514,44.6057,44.5437,44.598,80800.0
2013-04-12 14:40:00,57.48,57.49,57.4,57.42,67900.0,44.5902,44.598,44.5281,44.5437,67900.0
2013-04-12 14:50:00,57.41,57.42,57.36,57.41,85500.0,44.5359,44.5437,44.4971,44.5359,85500.0
2013-04-12 15:00:00,57.41,57.42,57.37,57.39,117800.0,44.5359,44.5437,44.5049,44.5204,117800.0
2013-04-12 15:10:00,57.38,57.52,57.38,57.47,98600.0,44.5126,44.6212,44.5126,44.5824,98600.0
2013-04-12 15:20:00,57.47,57.48,57.39,57.46,108100.0,44.5824,44.5902,44.5204,44.5747,108100.0
2013-04-12 15:30:00,57.46,57.5,57.45,57.48,121500.0,44.5747,44.6057,44.5669,44.5902,121500.0
2013-04-12 15:40:00,57.48,57.53,57.47,57.51,202200.0,44.5902,44.629,44.5824,44.6135,202200.0
2013-04-12 15:50:00,57.5,57.53,57.46,57.52,572400.0,44.6057,44.629,44.5747,44.6212,572400.0
2013-04-15 09:30:00,57.02,57.45,56.88,57.41,270900.0,44.2334,44.5669,44.1248,44.5359,270900.0
2013-04-15 09:40:00,57.41,57.51,57.3,57.48,139100.0,44.5359,44.6135,44.4506,44.5902,139100.0
2013-04-15 09:50:00,57.47,57.68,57.47,57.63,103600.0,44.5824,44.7454,44.5824,44.7066,103600.0
2013-04-15 10:00:00,57.62,57.65,57.47,57.49,126100.0,44.6988,44.7221,44.5824,44.598,126100.0
2013-04-15 10:10:00,57.48,57.69,57.45,57.67,77800.0,44.5902,44.7531,44.5669,44.7376,77800.0
2013-04-15 10:20:00,57.67,57.68,57.51,57.65,109200.0,44.7376,44.7454,44.6135,44.7221,109200.0
2013-04-15 10:30:00,57.66,57.75,57.62,57.64,115100.0,44.7298,44.7997,44.6988,44.7143,115100.0
2013-04-15 10:40:00,57.64,57.72,57.54,57.68,103300.0,44.7143,44.7764,44.6368,44.7454,103300.0
2013-04-15 10:50:00,57.69,57.73,57.53,57.65,67000.0,44.7531,44.7841,44.629,44.7221,67000.0
2013-04-15 11:00:00,57.65,57.68,57.58,57.58,56800.0,44.7221,44.7454,44.6678,44.6678,56800.0
2013-04-15 11:10:00,57.57,57.6,57.41,57.42,79700.0,44.66,44.6833,44.5359,44.5437,79700.0
2013-04-15 11:20:00,57.42,57.48,57.28,57.28,132400.0,44.5437,44.5902,44.4351,44.4351,132400.0
2013-04-15 11:30:00,57.28,57.45,57.25,57.45,102900.0,44.4351,44.5669,44.4118,44.5669,102900.0
2013-04-15 11:40:00,57.45,57.51,57.4,57.41,66500.0,44.5669,44.6135,44.5281,44.5359,66500.0
2013-04-15 11:50:00,57.4,57.44,57.26,57.29,74100.0,44.5281,44.5592,44.4195,44.4428,74100.0
2013-04-15 12:00:00,57.27,57.27,57.11,57.2,61400.0,44.4273,44.4273,44.3032,44.373,61400.0
2013-04-15 12:10:00,57.21,57.29,57.2,57.29,61300.0,44.3808,44.4428,44.373,44.4428,61300.0
2013-04-15 12:20:00,57.29,57.3,57.19,57.19,85500.0,44.4428,44.4506,44.3652,44.3652,85500.0
2013-04-15 12:30:00,57.2,57.21,57.12,57.12,83700.0,44.373,44.3808,44.3109,44.3109,83700.0
2013-04-15 12:40:00,57.13,57.17,57.07,57.08,72400.0,44.3187,44.3497,44.2721,44.2799,72400.0
2013-04-15 12:50:00,57.08,57.09,56.93,57.08,95700.0,44.2799,44.2877,44.1635,44.2799,95700.0
2013-04-15 13:00:00,57.09,57.1,57.03,57.1,72800.0,44.2877,44.2954,44.2411,44.2954,72800.0
2013-04-15 13:10:00,57.1,57.12,57.03,57.03,62000.0,44.2954,44.3109,44.2411,44.2411,62000.0
2013-04-15 13:20:00,57.03,57.12,57.0,57.1,59400.0,44.2411,44.3109,44.2178,44.2954,59400.0
2013-04-15 13:30:00,57.1,57.12,57.04,57.05,70600.0,44.2954,44.3109,44.2489,44.2566,70600.0
2013-04-15 13:40:00,57.04,57.07,56.98,57.07,49000.0,44.2489,44.2721,44.2023,44.2721,49000.0
2013-04-15 13:50:00,57.07,57.1,57.0,57.03,81000.0,44.2721,44.2954,44.2178,44.2411,81000.0
2013-04-15 14:00:00,57.03,57.03,56.9,57.01,152800.0,44.2411,44.2411,44.1403,44.2256,152800.0
2013-04-15 14:10:00,57.01,57.08,56.98,57.05,101300.0,44.2256,44.2799,44.2023,44.2566,101300.0
2013-04-15 14:20:00,57.05,57.1,56.94,56.97,57600.0,44.2566,44.2954,44.1713,44.1946,57600.0
2013-04-15 14:30:00,56.98,57.04,56.98,57.0,52300.0,44.2023,44.2489,44.2023,44.2178,52300.0
2013-04-15 14:40:00,57.01,57.17,57.0,57.13,55800.0,44.2256,44.3497,44.2178,44.3187,55800.0
2013-04-15 14:50:00,57.12,57.12,56.87,56.9,124500.0,44.3109,44.3109,44.117,44.1403,124500.0
2013-04-15 15:00:00,56.91,57.01,56.82,56.9,153400.0,44.148,44.2256,44.0782,44.1403,153400.0
2013-04-15 15:10:00,56.92,56.96,56.79,56.92,149300.0,44.1558,44.1868,44.0549,44.1558,149300.0
2013-04-15 15:20:00,56.91,56.94,56.75,56.76,121600.0,44.148,44.1713,44.0239,44.0317,121600.0
2013-04-15 15:30:00,56.77,56.79,56.56,56.59,241000.0,44.0394,44.0549,43.8765,43.8998,241000.0
2013-04-15 15:40:00,56.59,56.74,56.58,56.63,329800.0,43.8998,44.0162,43.892,43.9308,329800.0
2013-04-15 15:50:00,56.63,56.72,56.48,56.48,609900.0,43.9308,44.0006,43.8145,43.8145,609900.0
2013-04-16 09:30:00,56.76,56.99,56.54,56.97,212800.0,44.0317,44.2101,43.861,44.1946,212800.0
2013-04-16 09:40:00,56.98,57.0,56.79,56.92,74800.0,44.2023,44.2178,44.0549,44.1558,74800.0
2013-04-16 09:50:00,56.91,57.0,56.76,56.99,129300.0,44.148,44.2178,44.0317,44.2101,129300.0
2013-04-16 10:00:00,56.99,57.04,56.92,56.98,74600.0,44.2101,44.2489,44.1558,44.2023,74600.0
2013-04-16 10:10:00,56.99,57.03,56.87,56.91,95400.0,44.2101,44.2411,44.117,44.148,95400.0
2013-04-16 10:20:00,56.91,57.21,56.9,57.12,110600.0,44.148,44.3808,44.1403,44.3109,110600.0
2013-04-16 10:30:00,57.11,57.14,56.88,56.88,91100.0,44.3032,44.3265,44.1248,44.1248,91100.0
2013-04-16 10:40:00,56.87,56.97,56.86,56.95,118400.0,44.117,44.1946,44.1092,44.1791,118400.0
2013-04-16 10:50:00,56.95,56.97,56.88,56.97,66800.0,44.1791,44.1946,44.1248,44.1946,66800.0
2013-04-16 11:00:00,56.96,57.0,56.92,56.97,69500.0,44.1868,44.2178,44.1558,44.1946,69500.0
2013-04-16 11:10:00,56.97,56.99,56.86,56.97,89100.0,44.1946,44.2101,44.1092,44.1946,89100.0
2013-04-16 11:20:00,56.96,56.97,56.89,56.92,88300.0,44.1868,44.1946,44.1325,44.1558,88300.0
2013-04-16 11:30:00,56.93,57.02,56.89,57.01,86900.0,44.1635,44.2334,44.1325,44.2256,86900.0
2013-04-16 11:40:00,57.01,57.11,56.97,57.11,50800.0,44.2256,44.3032,44.1946,44.3032,50800.0
2013-04-16 11:50:00,57.1,57.11,57.05,57.1,51800.0,44.2954,44.3032,44.2566,44.2954,51800.0
2013-04-16 12:00:00,57.09,57.13,57.04,57.13,102600.0,44.2877,44.3187,44.2489,44.3187,102600.0
2013-04-16 12:10:00,57.14,57.21,57.13,57.13,46800.0,44.3265,44.3808,44.3187,44.3187,46800.0
2013-04-16 12:20:00,57.13,57.14,57.07,57.12,40000.0,44.3187,44.3265,44.2721,44.3109,40000.0
2013-04-16 12:30:00,57.12,57.26,57.11,57.24,52900.0,44.3109,44.4195,44.3032,44.404,52900.0
2013-04-16 12:40:00,57.23,57.24,57.18,57.21,61500.0,44.3963,44.404,44.3575,44.3808,61500.0
2013-04-16 12:50:00,57.21,57.33,57.2,57.31,48600.0,44.3808,44.4738,44.373,44.4583,48600.0
2013-04-16 13:00:00,57.32,57.33,57.27,57.29,32600.0,44.4661,44.4738,44.4273,44.4428,32600.0
2013-04-16 13:10:00,57.29,57.29,57.26,57.28,41600.0,44.4428,44.4428,44.4195,44.4351,41600.0
2013-04-16 13:20:00,57.28,57.29,57.23,57.25,55400.0,44.4351,44.4428,44.3963,44.4118,55400.0
2013-04-16 13:30:00,57.25,57.29,57.22,57.25,61900.0,44.4118,44.4428,44.3885,44.4118,61900.0
2013-04-16 13:40:00,57.24,57.26,57.21,57.23,48100.0,44.404,44.4195,44.3808,44.3963,48100.0
2013-04-16 13:50:00,57.23,57.25,57.2,57.23,38300.0,44.3963,44.4118,44.373,44.3963,38300.0
2013-04-16 14:00:00,57.22,57.28,57.21,57.28,62000.0,44.3885,44.4351,44.3808,44.4351,62000.0
2013-04-16 14:10:00,57.28,57.29,57.17,57.17,57100.0,44.4351,44.4428,44.3497,44.3497,57100.0
2013-04-16 14:20:00,57.17,57.19,57.12,57.15,61700.0,44.3497,44.3652,44.3109,44.3342,61700.0
2013-04-16 14:30:00,57.15,57.19,57.12,57.17,79900.0,44.3342,44.3652,44.3109,44.3497,79900.0
2013-04-16 14:40:00,57.17,57.17,57.13,57.14,76600.0,44.3497,44.3497,44.3187,44.3265,76600.0
2013-04-16 14:50:00,57.15,57.16,57.0,57.01,77100.0,44.3342,44.342,44.2178,44.2256,77100.0
2013-04-16 15:00:00,57.01,57.03,56.95,56.95,144900.0,44.2256,44.2411,44.1791,44.1791,144900.0
2013-04-16 15:10:00,56.96,57.03,56.94,56.96,186000.0,44.1868,44.2411,44.1713,44.1868,186000.0
2013-04-16 15:20:00,56.96,57.18,56.96,57.17,135400.0,44.1868,44.3575,44.1868,44.3497,135400.0
2013-04-16 15:30:00,57.18,57.21,57.11,57.21,97300.0,44.3575,44.3808,44.3032,44.3808,97300.0
2013-04-16 15:40:00,57.21,57.32,57.21,57.23,219200.0,44.3808,44.4661,44.3808,44.3963,219200.0
2013-04-16 15:50:00,57.23,57.28,57.18,57.19,438700.0,44.3963,44.4351,44.3575,44.3652,438700.0
2013-04-17 09:30:00,56.98,57.08,56.76,56.99,110200.0,44.2023,44.2799,44.0317,44.2101,110200.0
2013-04-17 09:40:00,56.98,57.09,56.95,57.06,69400.0,44.2023,44.2877,44.1791,44.2644,69400.0
2013-04-17 09:50:00,57.06,57.14,57.01,57.09,73000.0,44.2644,44.3265,44.2256,44.2877,73000.0
2013-04-17 10:00:00,57.09,57.17,56.99,57.11,99300.0,44.2877,44.3497,44.2101,44.3032,99300.0
2013-04-17 10:10:00,57.11,57.18,57.01,57.04,105700.0,44.3032,44.3575,44.2256,44.2489,105700.0
2013-04-17 10:20:00,57.04,57.17,57.02,57.16,88300.0,44.2489,44.3497,44.2334,44.342,88300.0
2013-04-17 10:30:00,57.16,57.16,57.0,57.02,139500.0,44.342,44.342,44.2178,44.2334,139500.0
2013-04-17 10:40:00,57.02,57.08,56.82,56.87,108000.0,44.2334,44.2799,44.0782,44.117,108000.0
2013-04-17 10:50:00,56.87,56.96,56.85,56.85,67700.0,44.117,44.1868,44.1015,44.1015,67700.0
2013-04-17 11:00:00,56.85,56.92,56.73,56.79,101700.0,44.1015,44.1558,44.0084,44.0549,101700.0
2013-04-17 11:10:00,56.77,56.89,56.77,56.83,74400.0,44.0394,44.1325,44.0394,44.086,74400.0
2013-04-17 11:20:00,56.84,57.0,56.84,56.93,71600.0,44.0937,44.2178,44.0937,44.1635,71600.0
2013-04-17 11:30:00,56.93,56.99,56.85,56.99,72400.0,44.1635,44.2101,44.1015,44.2101,72400.0
2013-04-17 11:40:00,57.0,57.02,56.88,56.89,45800.0,44.2178,44.2334,44.1248,44.1325,45800.0
2013-04-17 11:50:00,56.9,57.08,56.9,56.98,48700.0,44.1403,44.2799,44.1403,44.2023,48700.0
2013-04-17 12:00:00,56.99,57.08,56.97,56.97,35800.0,44.2101,44.2799,44.1946,44.1946,35800.0
2013-04-17 12:10:00,56.97,57.04,56.91,57.03,52000.0,44.1946,44.2489,44.148,44.2411,52000.0
2013-04-17 12:20:00,57.04,57.04,56.87,56.88,68800.0,44.2489,44.2489,44.117,44.1248,68800.0
2013-04-17 12:30:00,56.88,57.09,56.88,57.05,70700.0,44.1248,44.2877,44.1248,44.2566,70700.0
2013-04-17 12:40:00,57.05,57.05,56.92,56.97,60900.0,44.2566,44.2566,44.1558,44.1946,60900.0
2013-04-17 12:50:00,56.98,57.08,56.89,57.05,59500.0,44.2023,44.2799,44.1325,44.2566,59500.0
2013-04-17 13:00:00,57.06,57.13,57.03,57.1,64400.0,44.2644,44.3187,44.2411,44.2954,64400.0
2013-04-17 13:10:00,57.1,57.11,56.98,57.11,43000.0,44.2954,44.3032,44.2023,44.3032,43000.0
2013-04-17 13:20:00,57.1,57.17,57.07,57.14,59900.0,44.2954,44.3497,44.2721,44.3265,59900.0
2013-04-17 13:30:00,57.13,57.21,57.06,57.21,52300.0,44.3187,44.3808,44.2644,44.3808,52300.0
2013-04-17 13:40:00,57.21,57.27,57.17,57.18,98300.0,44.3808,44.4273,44.3497,44.3575,98300.0
2013-04-17 13:50:00,57.18,57.21,57.09,57.1,50000.0,44.3575,44.3808,44.2877,44.2954,50000.0
2013-04-17 14:00:00,57.1,57.25,57.08,57.21,54600.0,44.2954,44.4118,44.2799,44.3808,54600.0
2013-04-17 14:10:00,57.21,57.29,57.2,57.27,78900.0,44.3808,44.4428,44.373,44.4273,78900.0
2013-04-17 14:20:00,57.27,57.43,57.27,57.4,102000.0,44.4273,44.5514,44.4273,44.5281,102000.0
2013-04-17 14:30:00,57.4,57.4,57.2,57.22,77500.0,44.5281,44.5281,44.373,44.3885,77500.0
2013-04-17 14:40:00,57.21,57.21,57.06,57.14,74800.0,44.3808,44.3808,44.2644,44.3265,74800.0
2013-04-17 14:50:00,57.13,57.29,57.08,57.27,76200.0,44.3187,44.4428,44.2799,44.4273,76200.0
2013-04-17 15:00:00,57.27,57.39,57.22,57.33,73200.0,44.4273,44.5204,44.3885,44.4738,73200.0
2013-04-17 15:10:00,57.32,57.49,57.27,57.4,100300.0,44.4661,44.598,44.4273,44.5281,100300.0
2013-04-17 15:20:00,57.41,57.45,57.34,57.38,109300.0,44.5359,44.5669,44.4816,44.5126,109300.0
2013-04-17 15:30:00,57.39,57.46,57.34,57.41,211200.0,44.5204,44.5747,44.4816,44.5359,211200.0
2013-04-17 15:40:00,57.41,57.63,57.4,57.6,327200.0,44.5359,44.7066,44.5281,44.6833,327200.0
2013-04-17 15:50:00,57.58,57.59,57.46,57.46,416200.0,44.6678,44.6755,44.5747,44.5747,416200.0
2013-04-18 09:30:00,57.48,57.51,57.0,57.11,130900.0,44.5902,44.6135,44.2178,44.3032,130900.0
2013-04-18 09:40:00,57.1,57.15,56.97,57.01,92600.0,44.2954,44.3342,44.1946,44.2256,92600.0
2013-04-18 09:50:00,57.01,57.03,56.78,56.82,83900.0,44.2256,44.2411,44.0472,44.0782,83900.0
2013-04-18 10:00:00,56.82,56.82,56.71,56.73,111500.0,44.0782,44.0782,43.9929,44.0084,111500.0
2013-04-18 10:10:00,56.74,56.83,56.7,56.72,98400.0,44.0162,44.086,43.9851,44.0006,98400.0
2013-04-18 10:20:00,56.72,56.89,56.7,56.87,107400.0,44.0006,44.1325,43.9851,44.117,107400.0
2013-04-18 10:30:00,56.87,56.89,56.69,56.69,94800.0,44.117,44.1325,43.9774,43.9774,94800.0
2013-04-18 10:40:00,56.69,56.74,56.64,56.72,86000.0,43.9774,44.0162,43.9386,44.0006,86000.0
2013-04-18 10:50:00,56.74,56.82,56.72,56.77,62800.0,44.0162,44.0782,44.0006,44.0394,62800.0
2013-04-18 11:00:00,56.76,56.77,56.64,56.64,60300.0,44.0317,44.0394,43.9386,43.9386,60300.0
2013-04-18 11:10:00,56.66,56.81,56.65,56.72,73100.0,43.9541,44.0705,43.9463,44.0006,73100.0
2013-04-18 11:20:00,56.72,56.78,56.67,56.72,60300.0,44.0006,44.0472,43.9618,44.0006,60300.0
2013-04-18 11:30:00,56.73,56.83,56.72,56.74,72000.0,44.0084,44.086,44.0006,44.0162,72000.0
2013-04-18 11:40:00,56.74,56.78,56.61,56.62,61900.0,44.0162,44.0472,43.9153,43.9231,61900.0
2013-04-18 11:50:00,56.63,56.67,56.55,56.61,57300.0,43.9308,43.9618,43.8688,43.9153,57300.0
2013-04-18 12:00:00,56.6,56.66,56.51,56.53,50600.0,43.9075,43.9541,43.8377,43.8532,50600.0
2013-04-18 12:10:00,56.53,56.61,56.52,56.52,45700.0,43.8532,43.9153,43.8455,43.8455,45700.0
2013-04-18 12:20:00,56.52,56.63,56.51,56.57,39800.0,43.8455,43.9308,43.8377,43.8843,39800.0
2013-04-18 12:30:00,56.56,56.63,56.52,56.59,64600.0,43.8765,43.9308,43.8455,43.8998,64600.0
2013-04-18 12:40:00,56.59,56.68,56.58,56.64,50300.0,43.8998,43.9696,43.892,43.9386,50300.0
2013-04-18 12:50:00,56.63,56.68,56.61,56.64,35100.0,43.9308,43.9696,43.9153,43.9386,35100.0
2013-04-18 13:00:00,56.65,56.73,56.62,56.69,51500.0,43.9463,44.0084,43.9231,43.9774,51500.0
2013-04-18 13:10:00,56.69,56.75,56.61,56.61,43600.0,43.9774,44.0239,43.9153,43.9153,43600.0
2013-04-18 13:20:00,56.61,56.63,56.58,56.59,66800.0,43.9153,43.9308,43.892,43.8998,66800.0
2013-04-18 13:30:00,56.59,56.61,56.54,56.6,70900.0,43.8998,43.9153,43.861,43.9075,70900.0
2013-04-18 13:40:00,56.6,56.61,56.5,56.51,65700.0,43.9075,43.9153,43.83,43.8377,65700.0
2013-04-18 13:50:00,56.51,56.52,56.46,56.48,109100.0,43.8377,43.8455,43.7989,43.8145,109100.0
2013-04-18 14:00:00,56.47,56.51,56.44,56.44,52600.0,43.8067,43.8377,43.7834,43.7834,52600.0
2013-04-18 14:10:00,56.44,56.44,56.31,56.33,92000.0,43.7834,43.7834,43.6826,43.6981,92000.0
2013-04-18 14:20:00,56.34,56.39,56.3,56.35,187500.0,43.7058,43.7446,43.6748,43.7136,187500.0
2013-04-18 14:30:00,56.35,56.4,56.32,56.38,79200.0,43.7136,43.7524,43.6903,43.7369,79200.0
2013-04-18 14:40:00,56.38,56.38,56.23,56.27,115500.0,43.7369,43.7369,43.6205,43.6515,115500.0
2013-04-18 14:50:00,56.27,56.3,56.17,56.28,104700.0,43.6515,43.6748,43.574,43.6593,104700.0
2013-04-18 15:00:00,56.28,56.31,56.22,56.24,109900.0,43.6593,43.6826,43.6128,43.6283,109900.0
2013-04-18 15:10:00,56.24,56.3,56.2,56.24,150400.0,43.6283,43.6748,43.5972,43.6283,150400.0
2013-04-18 15:20:00,56.24,56.32,56.22,56.29,116000.0,43.6283,43.6903,43.6128,43.6671,116000.0
2013-04-18 15:30:00,56.28,56.37,56.24,56.28,167900.0,43.6593,43.7291,43.6283,43.6593,167900.0
2013-04-18 15:40:00,56.28,56.34,56.25,56.33,232500.0,43.6593,43.7058,43.636,43.6981,232500.0
2013-04-18 15:50:00,56.33,56.37,56.26,56.3,295800.0,43.6981,43.7291,43.6438,43.6748,295800.0
2013-04-19 09:30:00,56.56,56.69,56.37,56.64,654600.0,43.8765,43.9774,43.7291,43.9386,654600.0
2013-04-19 09:40:00,56.64,56.73,56.54,56.55,150300.0,43.9386,44.0084,43.861,43.8688,150300.0
2013-04-19 09:50:00,56.55,56.61,56.43,56.51,106300.0,43.8688,43.9153,43.7757,43.8377,106300.0
2013-04-19 10:00:00,56.48,56.68,56.48,56.67,93100.0,43.8145,43.9696,43.8145,43.9618,93100.0
2013-04-19 10:10:00,56.68,56.83,56.57,56.79,80400.0,43.9696,44.086,43.8843,44.0549,80400.0
2013-04-19 10:20:00,56.8,56.85,56.74,56.83,111100.0,44.0627,44.1015,44.0162,44.086,111100.0
2013-04-19 10:30:00,56.83,56.96,56.82,56.88,80700.0,44.086,44.1868,44.0782,44.1248,80700.0
2013-04-19 10:40:00,56.89,56.99,56.82,56.92,69800.0,44.1325,44.2101,44.0782,44.1558,69800.0
2013-04-19 10:50:00,56.93,56.94,56.81,56.86,70600.0,44.1635,44.1713,44.0705,44.1092,70600.0
2013-04-19 11:00:00,56.86,57.0,56.86,56.99,48400.0,44.1092,44.2178,44.1092,44.2101,48400.0
2013-04-19 11:10:00,56.98,57.07,56.94,57.04,45400.0,44.2023,44.2721,44.1713,44.2489,45400.0
2013-04-19 11:20:00,57.04,57.1,56.98,56.98,45900.0,44.2489,44.2954,44.2023,44.2023,45900.0
2013-04-19 11:30:00,56.98,57.12,56.98,57.05,77500.0,44.2023,44.3109,44.2023,44.2566,77500.0
2013-04-19 11:40:00,57.05,57.08,57.02,57.06,33400.0,44.2566,44.2799,44.2334,44.2644,33400.0
2013-04-19 11:50:00,57.06,57.07,57.0,57.02,42000.0,44.2644,44.2721,44.2178,44.2334,42000.0
2013-04-19 12:00:00,57.02,57.05,56.95,56.95,64000.0,44.2334,44.2566,44.1791,44.1791,64000.0
2013-04-19 12:10:00,56.95,56.97,56.91,56.94,44200.0,44.1791,44.1946,44.148,44.1713,44200.0
2013-04-19 12:20:00,56.93,56.95,56.79,56.8,52100.0,44.1635,44.1791,44.0549,44.0627,52100.0
2013-04-19 12:30:00,56.8,56.91,56.78,56.9,32300.0,44.0627,44.148,44.0472,44.1403,32300.0
2013-04-19 12:40:00,56.92,56.96,56.86,56.87,37800.0,44.1558,44.1868,44.1092,44.117,37800.0
2013-04-19 12:50:00,56.86,56.96,56.86,56.92,28000.0,44.1092,44.1868,44.1092,44.1558,28000.0
2013-04-19 13:00:00,56.93,56.98,56.9,56.9,20700.0,44.1635,44.2023,44.1403,44.1403,20700.0
2013-04-19 13:10:00,56.9,56.91,56.88,56.89,23900.0,44.1403,44.148,44.1248,44.1325,23900.0
2013-04-19 13:20:00,56.89,57.02,56.86,57.02,46600.0,44.1325,44.2334,44.1092,44.2334,46600.0
2013-04-19 13:30:00,57.02,57.03,56.96,57.01,37200.0,44.2334,44.2411,44.1868,44.2256,37200.0
2013-04-19 13:40:00,57.0,57.04,56.98,56.99,35500.0,44.2178,44.2489,44.2023,44.2101,35500.0
2013-04-19 13:50:00,56.99,57.05,56.98,57.02,36200.0,44.2101,44.2566,44.2023,44.2334,36200.0
2013-04-19 14:00:00,57.02,57.07,57.0,57.06,46400.0,44.2334,44.2721,44.2178,44.2644,46400.0
2013-04-19 14:10:00,57.05,57.12,57.05,57.07,71300.0,44.2566,44.3109,44.2566,44.2721,71300.0
2013-04-19 14:20:00,57.06,57.14,57.05,57.13,43600.0,44.2644,44.3265,44.2566,44.3187,43600.0
2013-04-19 14:30:00,57.12,57.17,57.11,57.11,55300.0,44.3109,44.3497,44.3032,44.3032,55300.0
2013-04-19 14:40:00,57.12,57.13,57.03,57.07,49900.0,44.3109,44.3187,44.2411,44.2721,49900.0
2013-04-19 14:50:00,57.08,57.1,57.06,57.07,31500.0,44.2799,44.2954,44.2644,44.2721,31500.0
2013-04-19 15:00:00,57.06,57.09,57.01,57.05,62600.0,44.2644,44.2877,44.2256,44.2566,62600.0
2013-04-19 15:10:00,57.05,57.07,57.0,57.05,79300.0,44.2566,44.2721,44.2178,44.2566,79300.0
2013-04-19 15:20:00,57.05,57.23,57.05,57.21,113800.0,44.2566,44.3963,44.2566,44.3808,113800.0
2013-04-19 15:30:00,57.21,57.22,57.16,57.18,110000.0,44.3808,44.3885,44.342,44.3575,110000.0
2013-04-19 15:40:00,57.19,57.29,57.19,57.27,229800.0,44.3652,44.4428,44.3652,44.4273,229800.0
2013-04-19 15:50:00,57.27,57.44,57.21,57.38,859500.0,44.4273,44.5592,44.3808,44.5126,859500.0
2013-04-22 09:30:00,57.44,57.5,57.2,57.26,114000.0,44.5592,44.6057,44.373,44.4195,114000.0
2013-04-22 09:40:00,57.26,57.32,57.15,57.18,55300.0,44.4195,44.4661,44.3342,44.3575,55300.0
2013-04-22 09:50:00,57.18,57.35,57.18,57.23,59700.0,44.3575,44.4894,44.3575,44.3963,59700.0
2013-04-22 10:00:00,57.24,57.26,57.09,57.17,77300.0,44.404,44.4195,44.2877,44.3497,77300.0
2013-04-22 10:10:00,57.14,57.17,57.11,57.14,45600.0,44.3265,44.3497,44.3032,44.3265,45600.0
2013-04-22 10:20:00,57.12,57.15,57.05,57.13,75200.0,44.3109,44.3342,44.2566,44.3187,75200.0
2013-04-22 10:30:00,57.13,57.13,56.99,57.06,58100.0,44.3187,44.3187,44.2101,44.2644,58100.0
2013-04-22 10:40:00,57.05,57.1,57.0,57.07,46400.0,44.2566,44.2954,44.2178,44.2721,46400.0
2013-04-22 10:50:00,57.08,57.11,57.06,57.11,21700.0,44.2799,44.3032,44.2644,44.3032,21700.0
2013-04-22 11:00:00,57.1,57.16,57.06,57.12,30800.0,44.2954,44.342,44.2644,44.3109,30800.0
2013-04-22 11:10:00,57.11,57.15,57.09,57.14,65200.0,44.3032,44.3342,44.2877,44.3265,65200.0
2013-04-22 11:20:00,57.14,57.16,57.1,57.12,78800.0,44.3265,44.342,44.2954,44.3109,78800.0
2013-04-22 11:30:00,57.12,57.12,57.0,57.01,73300.0,44.3109,44.3109,44.2178,44.2256,73300.0
2013-04-22 11:40:00,57.01,57.05,57.0,57.01,30000.0,44.2256,44.2566,44.2178,44.2256,30000.0
2013-04-22 11:50:00,57.01,57.17,57.01,57.17,64600.0,44.2256,44.3497,44.2256,44.3497,64600.0
2013-04-22 12:00:00,57.16,57.29,57.16,57.27,34400.0,44.342,44.4428,44.342,44.4273,34400.0
2013-04-22 12:10:00,57.28,57.31,57.21,57.27,47900.0,44.4351,44.4583,44.3808,44.4273,47900.0
2013-04-22 12:20:00,57.27,57.31,57.2,57.28,44900.0,44.4273,44.4583,44.373,44.4351,44900.0
2013-04-22 12:30:00,57.28,57.32,57.25,57.31,28500.0,44.4351,44.4661,44.4118,44.4583,28500.0
2013-04-22 12:40:00,57.3,57.34,57.25,57.31,29000.0,44.4506,44.4816,44.4118,44.4583,29000.0
2013-04-22 12:50:00,57.3,57.35,57.28,57.29,25500.0,44.4506,44.4894,44.4351,44.4428,25500.0
2013-04-22 13:00:00,57.28,57.33,57.26,57.27,30100.0,44.4351,44.4738,44.4195,44.4273,30100.0
2013-04-22 13:10:00,57.26,57.28,57.21,57.25,25500.0,44.4195,44.4351,44.3808,44.4118,25500.0
2013-04-22 13:20:00,57.25,57.31,57.25,57.3,20300.0,44.4118,44.4583,44.4118,44.4506,20300.0
2013-04-22 13:30:00,57.31,57.37,57.29,57.35,23400.0,44.4583,44.5049,44.4428,44.4894,23400.0
2013-04-22 13:40:00,57.35,57.42,57.31,57.4,26100.0,44.4894,44.5437,44.4583,44.5281,26100.0
2013-04-22 13:50:00,57.4,57.42,57.34,57.34,23300.0,44.5281,44.5437,44.4816,44.4816,23300.0
2013-04-22 14:00:00,57.34,57.42,57.33,57.38,100700.0,44.4816,44.5437,44.4738,44.5126,100700.0
2013-04-22 14:10:00,57.37,57.51,57.36,57.5,91300.0,44.5049,44.6135,44.4971,44.6057,91300.0
2013-04-22 14:20:00,57.5,57.57,57.48,57.52,78200.0,44.6057,44.66,44.5902,44.6212,78200.0
2013-04-22 14:30:00,57.51,57.61,57.5,57.6,61100.0,44.6135,44.6911,44.6057,44.6833,61100.0
2013-04-22 14:40:00,57.6,57.63,57.49,57.49,111500.0,44.6833,44.7066,44.598,44.598,111500.0
2013-04-22 14:50:00,57.49,57.55,57.41,57.45,110100.0,44.598,44.6445,44.5359,44.5669,110100.0
2013-04-22 15:00:00,57.45,57.54,57.45,57.52,49900.0,44.5669,44.6368,44.5669,44.6212,49900.0
2013-04-22 15:10:00,57.51,57.55,57.5,57.53,57200.0,44.6135,44.6445,44.6057,44.629,57200.0
2013-04-22 15:20:00,57.53,57.57,57.5,57.53,72300.0,44.629,44.66,44.6057,44.629,72300.0
2013-04-22 15:30:00,57.53,57.6,57.5,57.59,89200.0,44.629,44.6833,44.6057,44.6755,89200.0
2013-04-22 15:40:00,57.59,57.59,57.49,57.56,134600.0,44.6755,44.6755,44.598,44.6523,134600.0
2013-04-22 15:50:00,57.55,57.59,57.51,57.58,258300.0,44.6445,44.6755,44.6135,44.6678,258300.0
2013-04-23 09:30:00,58.0,58.35,57.92,58.21,212100.0,44.9936,45.2651,44.9315,45.1565,212100.0
2013-04-23 09:40:00,58.2,58.34,58.17,58.32,82500.0,45.1487,45.2574,45.1255,45.2418,82500.0
2013-04-23 09:50:00,58.32,58.34,58.22,58.24,157900.0,45.2418,45.2574,45.1643,45.1798,157900.0
2013-04-23 10:00:00,58.24,58.3,58.15,58.26,70000.0,45.1798,45.2263,45.11,45.1953,70000.0
2013-04-23 10:10:00,58.24,58.32,58.23,58.25,90000.0,45.1798,45.2418,45.172,45.1875,90000.0
2013-04-23 10:20:00,58.25,58.39,58.25,58.38,112600.0,45.1875,45.2961,45.1875,45.2884,112600.0
2013-04-23 10:30:00,58.39,58.41,58.18,58.2,106400.0,45.2961,45.3117,45.1332,45.1487,106400.0
2013-04-23 10:40:00,58.2,58.27,58.1,58.1,56500.0,45.1487,45.2031,45.0712,45.0712,56500.0
2013-04-23 10:50:00,58.09,58.12,58.01,58.04,76800.0,45.0634,45.0867,45.0014,45.0246,76800.0
2013-04-23 11:00:00,58.04,58.14,58.04,58.13,49500.0,45.0246,45.1022,45.0246,45.0944,49500.0
2013-04-23 11:10:00,58.14,58.15,58.07,58.1,83400.0,45.1022,45.11,45.0479,45.0712,83400.0
2013-04-23 11:20:00,58.1,58.14,58.08,58.09,73400.0,45.0712,45.1022,45.0557,45.0634,73400.0
2013-04-23 11:30:00,58.09,58.18,58.07,58.15,58000.0,45.0634,45.1332,45.0479,45.11,58000.0
2013-04-23 11:40:00,58.14,58.15,58.09,58.1,44800.0,45.1022,45.11,45.0634,45.0712,44800.0
2013-04-23 11:50:00,58.09,58.16,58.09,58.13,47700.0,45.0634,45.1177,45.0634,45.0944,47700.0
2013-04-23 12:00:00,58.12,58.18,58.12,58.16,39200.0,45.0867,45.1332,45.0867,45.1177,39200.0
2013-04-23 12:10:00,58.15,58.15,58.09,58.13,45000.0,45.11,45.11,45.0634,45.0944,45000.0
2013-04-23 12:20:00,58.13,58.18,58.1,58.11,46000.0,45.0944,45.1332,45.0712,45.0789,46000.0
2013-04-23 12:30:00,58.12,58.19,58.11,58.19,32500.0,45.0867,45.141,45.0789,45.141,32500.0
2013-04-23 12:40:00,58.19,58.21,58.15,58.2,52300.0,45.141,45.1565,45.11,45.1487,52300.0
2013-04-23 12:50:00,58.19,58.2,58.12,58.17,49000.0,45.141,45.1487,45.0867,45.1255,49000.0
2013-04-23 13:00:00,58.17,58.19,57.62,57.64,207900.0,45.1255,45.141,44.6988,44.7143,207900.0
2013-04-23 13:10:00,57.63,58.24,57.52,58.19,133800.0,44.7066,45.1798,44.6212,45.141,133800.0
2013-04-23 13:20:00,58.19,58.22,58.1,58.14,50900.0,45.141,45.1643,45.0712,45.1022,50900.0
2013-04-23 13:30:00,58.14,58.15,58.06,58.11,58600.0,45.1022,45.11,45.0401,45.0789,58600.0
2013-04-23 13:40:00,58.11,58.25,58.11,58.23,78900.0,45.0789,45.1875,45.0789,45.172,78900.0
2013-04-23 13:50:00,58.23,58.23,58.13,58.18,62400.0,45.172,45.172,45.0944,45.1332,62400.0
2013-04-23 14:00:00,58.17,58.23,58.14,58.22,98800.0,45.1255,45.172,45.1022,45.1643,98800.0
2013-04-23 14:10:00,58.22,58.3,58.21,58.22,90300.0,45.1643,45.2263,45.1565,45.1643,90300.0
2013-04-23 14:20:00,58.21,58.22,58.1,58.1,56000.0,45.1565,45.1643,45.0712,45.0712,56000.0
2013-04-23 14:30:00,58.11,58.22,58.07,58.22,66900.0,45.0789,45.1643,45.0479,45.1643,66900.0
2013-04-23 14:40:00,58.21,58.22,58.14,58.17,65700.0,45.1565,45.1643,45.1022,45.1255,65700.0
2013-04-23 14:50:00,58.18,58.2,58.13,58.16,76900.0,45.1332,45.1487,45.0944,45.1177,76900.0
2013-04-23 15:00:00,58.16,58.18,58.05,58.07,70300.0,45.1177,45.1332,45.0324,45.0479,70300.0
2013-04-23 15:10:00,58.08,58.17,58.08,58.14,77800.0,45.0557,45.1255,45.0557,45.1022,77800.0
2013-04-23 15:20:00,58.14,58.25,58.14,58.2,150500.0,45.1022,45.1875,45.1022,45.1487,150500.0
2013-04-23 15:30:00,58.19,58.23,58.15,58.21,137900.0,45.141,45.172,45.11,45.1565,137900.0
2013-04-23 15:40:00,58.21,58.25,58.12,58.22,159200.0,45.1565,45.1875,45.0867,45.1643,159200.0
2013-04-23 15:50:00,58.22,58.32,58.17,58.31,300100.0,45.1643,45.2418,45.1255,45.2341,300100.0
2013-04-24 09:30:00,57.91,58.33,57.3,57.47,329400.0,44.9238,45.2496,44.4506,44.5824,329400.0
2013-04-24 09:40:00,57.49,57.7,57.34,57.49,125500.0,44.598,44.7609,44.4816,44.598,125500.0
2013-04-24 09:50:00,57.52,57.54,57.09,57.22,163500.0,44.6212,44.6368,44.2877,44.3885,163500.0
2013-04-24 10:00:00,57.22,57.29,57.02,57.1,281800.0,44.3885,44.4428,44.2334,44.2954,281800.0
2013-04-24 10:10:00,57.1,57.13,56.81,56.81,223000.0,44.2954,44.3187,44.0705,44.0705,223000.0
2013-04-24 10:20:00,56.83,56.87,56.61,56.61,320700.0,44.086,44.117,43.9153,43.9153,320700.0
2013-04-24 10:30:00,56.63,56.8,56.52,56.8,257000.0,43.9308,44.0627,43.8455,44.0627,257000.0
2013-04-24 10:40:00,56.8,56.8,56.64,56.7,156100.0,44.0627,44.0627,43.9386,43.9851,156100.0
2013-04-24 10:50:00,56.7,56.72,56.57,56.65,147400.0,43.9851,44.0006,43.8843,43.9463,147400.0
2013-04-24 11:00:00,56.66,56.68,56.57,56.59,92400.0,43.9541,43.9696,43.8843,43.8998,92400.0
2013-04-24 11:10:00,56.59,56.67,56.53,56.65,175400.0,43.8998,43.9618,43.8532,43.9463,175400.0
2013-04-24 11:20:00,56.65,56.77,56.5,56.63,196600.0,43.9463,44.0394,43.83,43.9308,196600.0
2013-04-24 11:30:00,56.65,56.71,56.64,56.66,134400.0,43.9463,43.9929,43.9386,43.9541,134400.0
2013-04-24 11:40:00,56.67,56.76,56.65,56.76,90000.0,43.9618,44.0317,43.9463,44.0317,90000.0
2013-04-24 11:50:00,56.76,56.76,56.4,56.41,179600.0,44.0317,44.0317,43.7524,43.7602,179600.0
2013-04-24 12:00:00,56.41,56.69,56.41,56.68,84200.0,43.7602,43.9774,43.7602,43.9696,84200.0
2013-04-24 12:10:00,56.69,56.74,56.47,56.47,182800.0,43.9774,44.0162,43.8067,43.8067,182800.0
2013-04-24 12:20:00,56.47,56.47,56.3,56.36,136800.0,43.8067,43.8067,43.6748,43.7214,136800.0
2013-04-24 12:30:00,56.37,56.46,56.31,56.36,118100.0,43.7291,43.7989,43.6826,43.7214,118100.0
2013-04-24 12:40:00,56.35,56.42,56.29,56.41,140100.0,43.7136,43.7679,43.6671,43.7602,140100.0
2013-04-24 12:50:00,56.4,56.56,56.4,56.49,97200.0,43.7524,43.8765,43.7524,43.8222,97200.0
2013-04-24 13:00:00,56.49,56.63,56.48,56.61,102000.0,43.8222,43.9308,43.8145,43.9153,102000.0
2013-04-24 13:10:00,56.6,56.62,56.53,56.54,71500.0,43.9075,43.9231,43.8532,43.861,71500.0
2013-04-24 13:20:00,56.53,56.53,56.43,56.45,39000.0,43.8532,43.8532,43.7757,43.7912,39000.0
2013-04-24 13:30:00,56.46,56.5,56.46,56.5,36500.0,43.7989,43.83,43.7989,43.83,36500.0
2013-04-24 13:40:00,56.49,56.58,56.46,56.54,86300.0,43.8222,43.892,43.7989,43.861,86300.0
2013-04-24 13:50:00,56.53,56.55,56.51,56.55,89400.0,43.8532,43.8688,43.8377,43.8688,89400.0
2013-04-24 14:00:00,56.54,56.55,56.48,56.52,102500.0,43.861,43.8688,43.8145,43.8455,102500.0
2013-04-24 14:10:00,56.52,56.53,56.46,56.5,75400.0,43.8455,43.8532,43.7989,43.83,75400.0
2013-04-24 14:20:00,56.49,56.51,56.46,56.46,82800.0,43.8222,43.8377,43.7989,43.7989,82800.0
2013-04-24 14:30:00,56.47,56.5,56.46,56.49,77900.0,43.8067,43.83,43.7989,43.8222,77900.0
2013-04-24 14:40:00,56.49,56.5,56.42,56.43,121600.0,43.8222,43.83,43.7679,43.7757,121600.0
2013-04-24 14:50:00,56.43,56.43,56.36,56.42,113300.0,43.7757,43.7757,43.7214,43.7679,113300.0
2013-04-24 15:00:00,56.42,56.43,56.37,56.39,106000.0,43.7679,43.7757,43.7291,43.7446,106000.0
2013-04-24 15:10:00,56.39,56.39,56.32,56.36,85000.0,43.7446,43.7446,43.6903,43.7214,85000.0
2013-04-24 15:20:00,56.37,56.37,56.22,56.24,227400.0,43.7291,43.7291,43.6128,43.6283,227400.0
2013-04-24 15:30:00,56.23,56.3,56.13,56.19,163900.0,43.6205,43.6748,43.5429,43.5895,163900.0
2013-04-24 15:40:00,56.19,56.24,56.09,56.19,205900.0,43.5895,43.6283,43.5119,43.5895,205900.0
2013-04-24 15:50:00,56.2,56.33,56.02,56.05,747300.0,43.5972,43.6981,43.4576,43.4809,747300.0
2013-04-25 09:30:00,56.38,56.41,55.61,55.87,362600.0,43.7369,43.7602,43.1396,43.3412,362600.0
2013-04-25 09:40:00,55.84,55.9,55.55,55.58,232800.0,43.318,43.3645,43.093,43.1163,232800.0
2013-04-25 09:50:00,55.6,55.61,55.14,55.22,413800.0,43.1318,43.1396,42.7749,42.837,413800.0
2013-04-25 10:00:00,55.21,55.51,55.02,55.4,392300.0,42.8293,43.062,42.6819,42.9766,392300.0
2013-04-25 10:10:00,55.4,55.83,55.3,55.77,207900.0,42.9766,43.3102,42.8991,43.2637,207900.0
2013-04-25 10:20:00,55.77,56.12,55.76,56.1,250700.0,43.2637,43.5352,43.2559,43.5197,250700.0
2013-04-25 10:30:00,56.1,56.2,55.91,55.91,210500.0,43.5197,43.5972,43.3723,43.3723,210500.0
2013-04-25 10:40:00,55.91,56.13,55.91,56.11,114600.0,43.3723,43.5429,43.3723,43.5274,114600.0
2013-04-25 10:50:00,56.1,56.11,56.01,56.03,85400.0,43.5197,43.5274,43.4499,43.4654,85400.0
2013-04-25 11:00:00,56.03,56.2,56.03,56.07,111800.0,43.4654,43.5972,43.4654,43.4964,111800.0
2013-04-25 11:10:00,56.08,56.14,56.05,56.11,127700.0,43.5042,43.5507,43.4809,43.5274,127700.0
2013-04-25 11:20:00,56.12,56.14,56.04,56.08,125300.0,43.5352,43.5507,43.4731,43.5042,125300.0
2013-04-25 11:30:00,56.09,56.11,56.06,56.08,119200.0,43.5119,43.5274,43.4886,43.5042,119200.0
2013-04-25 11:40:00,56.07,56.12,56.07,56.1,106200.0,43.4964,43.5352,43.4964,43.5197,106200.0
2013-04-25 11:50:00,56.1,56.17,56.1,56.17,92900.0,43.5197,43.574,43.5197,43.574,92900.0
2013-04-25 12:00:00,56.17,56.23,56.13,56.2,59200.0,43.574,43.6205,43.5429,43.5972,59200.0
2013-04-25 12:10:00,56.22,56.25,56.15,56.16,52600.0,43.6128,43.636,43.5585,43.5662,52600.0
2013-04-25 12:20:00,56.15,56.2,56.1,56.2,44500.0,43.5585,43.5972,43.5197,43.5972,44500.0
2013-04-25 12:30:00,56.2,56.27,56.19,56.26,62500.0,43.5972,43.6515,43.5895,43.6438,62500.0
2013-04-25 12:40:00,56.26,56.3,56.21,56.3,47600.0,43.6438,43.6748,43.605,43.6748,47600.0
2013-04-25 12:50:00,56.3,56.33,56.26,56.32,55000.0,43.6748,43.6981,43.6438,43.6903,55000.0
2013-04-25 13:00:00,56.32,56.36,56.28,56.32,88500.0,43.6903,43.7214,43.6593,43.6903,88500.0
2013-04-25 13:10:00,56.32,56.47,56.31,56.44,99500.0,43.6903,43.8067,43.6826,43.7834,99500.0
2013-04-25 13:20:00,56.44,56.5,56.42,56.44,70400.0,43.7834,43.83,43.7679,43.7834,70400.0
2013-04-25 13:30:00,56.44,56.44,56.29,56.34,74500.0,43.7834,43.7834,43.6671,43.7058,74500.0
2013-04-25 13:40:00,56.33,56.38,56.31,56.36,47700.0,43.6981,43.7369,43.6826,43.7214,47700.0
2013-04-25 13:50:00,56.36,56.46,56.32,56.44,56500.0,43.7214,43.7989,43.6903,43.7834,56500.0
2013-04-25 14:00:00,56.43,56.44,56.35,56.39,63100.0,43.7757,43.7834,43.7136,43.7446,63100.0
2013-04-25 14:10:00,56.38,56.38,56.32,56.34,74000.0,43.7369,43.7369,43.6903,43.7058,74000.0
2013-04-25 14:20:00,56.34,56.34,56.19,56.19,90200.0,43.7058,43.7058,43.5895,43.5895,90200.0
2013-04-25 14:30:00,56.19,56.26,56.17,56.22,107200.0,43.5895,43.6438,43.574,43.6128,107200.0
2013-04-25 14:40:00,56.22,56.35,56.22,56.32,139100.0,43.6128,43.7136,43.6128,43.6903,139100.0
2013-04-25 14:50:00,56.33,56.36,56.23,56.29,90000.0,43.6981,43.7214,43.6205,43.6671,90000.0
2013-04-25 15:00:00,56.29,56.34,56.22,56.29,125100.0,43.6671,43.7058,43.6128,43.6671,125100.0
2013-04-25 15:10:00,56.28,56.32,56.22,56.26,121100.0,43.6593,43.6903,43.6128,43.6438,121100.0
2013-04-25 15:20:00,56.26,56.34,56.25,56.31,167700.0,43.6438,43.7058,43.636,43.6826,167700.0
2013-04-25 15:30:00,56.31,56.38,56.26,56.34,158300.0,43.6826,43.7369,43.6438,43.7058,158300.0
2013-04-25 15:40:00,56.35,56.38,56.3,56.38,202600.0,43.7136,43.7369,43.6748,43.7369,202600.0
2013-04-25 15:50:00,56.38,56.43,56.29,56.42,600300.0,43.7369,43.7757,43.6671,43.7679,600300.0
2013-04-26 09:30:00,56.36,56.7,56.28,56.65,138400.0,43.7214,43.9851,43.6593,43.9463,138400.0
2013-04-26 09:40:00,56.65,56.75,56.42,56.43,119500.0,43.9463,44.0239,43.7679,43.7757,119500.0
2013-04-26 09:50:00,56.43,56.52,56.43,56.52,67900.0,43.7757,43.8455,43.7757,43.8455,67900.0
2013-04-26 10:00:00,56.52,56.52,56.37,56.38,82800.0,43.8455,43.8455,43.7291,43.7369,82800.0
2013-04-26 10:10:00,56.39,56.41,56.31,56.37,87600.0,43.7446,43.7602,43.6826,43.7291,87600.0
2013-04-26 10:20:00,56.37,56.43,56.34,56.43,124400.0,43.7291,43.7757,43.7058,43.7757,124400.0
2013-04-26 10:30:00,56.42,56.43,56.34,56.4,72800.0,43.7679,43.7757,43.7058,43.7524,72800.0
2013-04-26 10:40:00,56.4,56.45,56.37,56.4,112900.0,43.7524,43.7912,43.7291,43.7524,112900.0
2013-04-26 10:50:00,56.4,56.47,56.35,56.44,59400.0,43.7524,43.8067,43.7136,43.7834,59400.0
2013-04-26 11:00:00,56.43,56.54,56.4,56.52,73400.0,43.7757,43.861,43.7524,43.8455,73400.0
2013-04-26 11:10:00,56.51,56.57,56.47,56.5,57200.0,43.8377,43.8843,43.8067,43.83,57200.0
2013-04-26 11:20:00,56.51,56.56,56.47,56.48,39700.0,43.8377,43.8765,43.8067,43.8145,39700.0
2013-04-26 11:30:00,56.48,56.49,56.41,56.45,49000.0,43.8145,43.8222,43.7602,43.7912,49000.0
2013-04-26 11:40:00,56.45,56.45,56.37,56.38,39900.0,43.7912,43.7912,43.7291,43.7369,39900.0
2013-04-26 11:50:00,56.37,56.42,56.37,56.42,65000.0,43.7291,43.7679,43.7291,43.7679,65000.0
2013-04-26 12:00:00,56.41,56.52,56.36,56.5,47900.0,43.7602,43.8455,43.7214,43.83,47900.0
2013-04-26 12:10:00,56.5,56.51,56.41,56.41,72700.0,43.83,43.8377,43.7602,43.7602,72700.0
2013-04-26 12:20:00,56.4,56.49,56.38,56.47,52200.0,43.7524,43.8222,43.7369,43.8067,52200.0
2013-04-26 12:30:00,56.46,56.46,56.42,56.44,33500.0,43.7989,43.7989,43.7679,43.7834,33500.0
2013-04-26 12:40:00,56.44,56.48,56.42,56.43,37000.0,43.7834,43.8145,43.7679,43.7757,37000.0
2013-04-26 12:50:00,56.44,56.54,56.44,56.52,41600.0,43.7834,43.861,43.7834,43.8455,41600.0
2013-04-26 13:00:00,56.51,56.57,56.5,56.57,74300.0,43.8377,43.8843,43.83,43.8843,74300.0
2013-04-26 13:10:00,56.57,56.59,56.48,56.51,51100.0,43.8843,43.8998,43.8145,43.8377,51100.0
2013-04-26 13:20:00,56.5,56.59,56.48,56.52,46500.0,43.83,43.8998,43.8145,43.8455,46500.0
2013-04-26 13:30:00,56.52,56.52,56.43,56.45,42300.0,43.8455,43.8455,43.7757,43.7912,42300.0
2013-04-26 13:40:00,56.45,56.52,56.44,56.44,59800.0,43.7912,43.8455,43.7834,43.7834,59800.0
2013-04-26 13:50:00,56.45,56.47,56.45,56.46,53600.0,43.7912,43.8067,43.7912,43.7989,53600.0
2013-04-26 14:00:00,56.46,56.51,56.46,56.49,67700.0,43.7989,43.8377,43.7989,43.8222,67700.0
2013-04-26 14:10:00,56.5,56.5,56.43,56.44,71700.0,43.83,43.83,43.7757,43.7834,71700.0
2013-04-26 14:20:00,56.44,56.49,56.44,56.46,51500.0,43.7834,43.8222,43.7834,43.7989,51500.0
2013-04-26 14:30:00,56.46,56.47,56.39,56.39,33100.0,43.7989,43.8067,43.7446,43.7446,33100.0
2013-04-26 14:40:00,56.39,56.49,56.37,56.48,84800.0,43.7446,43.8222,43.7291,43.8145,84800.0
2013-04-26 14:50:00,56.48,56.49,56.45,56.46,52600.0,43.8145,43.8222,43.7912,43.7989,52600.0
2013-04-26 15:00:00,56.46,56.5,56.46,56.47,61800.0,43.7989,43.83,43.7989,43.8067,61800.0
2013-04-26 15:10:00,56.47,56.51,56.46,56.47,84500.0,43.8067,43.8377,43.7989,43.8067,84500.0
2013-04-26 15:20:00,56.47,56.58,56.46,56.56,83800.0,43.8067,43.892,43.7989,43.8765,83800.0
2013-04-26 15:30:00,56.57,56.57,56.51,56.52,123500.0,43.8843,43.8843,43.8377,43.8455,123500.0
2013-04-26 15:40:00,56.51,56.58,56.47,56.5,209700.0,43.8377,43.892,43.8067,43.83,209700.0
2013-04-26 15:50:00,56.5,56.5,56.42,56.46,348900.0,43.83,43.83,43.7679,43.7989,348900.0
2013-04-29 09:30:00,56.59,56.63,56.32,56.35,132000.0,43.8998,43.9308,43.6903,43.7136,132000.0
2013-04-29 09:40:00,56.34,56.36,56.15,56.15,113000.0,43.7058,43.7214,43.5585,43.5585,113000.0
2013-04-29 09:50:00,56.16,56.18,56.04,56.09,125100.0,43.5662,43.5817,43.4731,43.5119,125100.0
2013-04-29 10:00:00,56.08,56.15,56.04,56.08,114700.0,43.5042,43.5585,43.4731,43.5042,114700.0
2013-04-29 10:10:00,56.07,56.14,56.04,56.12,78700.0,43.4964,43.5507,43.4731,43.5352,78700.0
2013-04-29 10:20:00,56.13,56.21,56.13,56.2,46900.0,43.5429,43.605,43.5429,43.5972,46900.0
2013-04-29 10:30:00,56.19,56.27,56.18,56.2,136500.0,43.5895,43.6515,43.5817,43.5972,136500.0
2013-04-29 10:40:00,56.2,56.2,56.11,56.17,74400.0,43.5972,43.5972,43.5274,43.574,74400.0
2013-04-29 10:50:00,56.17,56.17,56.13,56.16,98200.0,43.574,43.574,43.5429,43.5662,98200.0
2013-04-29 11:00:00,56.17,56.17,56.06,56.06,123300.0,43.574,43.574,43.4886,43.4886,123300.0
2013-04-29 11:10:00,56.06,56.09,56.02,56.04,128800.0,43.4886,43.5119,43.4576,43.4731,128800.0
2013-04-29 11:20:00,56.03,56.05,55.97,56.03,136400.0,43.4654,43.4809,43.4188,43.4654,136400.0
2013-04-29 11:30:00,56.03,56.04,55.97,55.99,90300.0,43.4654,43.4731,43.4188,43.4343,90300.0
2013-04-29 11:40:00,55.99,56.08,55.98,56.05,47100.0,43.4343,43.5042,43.4266,43.4809,47100.0
2013-04-29 11:50:00,56.05,56.07,55.99,56.03,75700.0,43.4809,43.4964,43.4343,43.4654,75700.0
2013-04-29 12:00:00,56.03,56.1,56.01,56.07,72000.0,43.4654,43.5197,43.4499,43.4964,72000.0
2013-04-29 12:10:00,56.07,56.12,56.03,56.12,69600.0,43.4964,43.5352,43.4654,43.5352,69600.0
2013-04-29 12:20:00,56.12,56.13,56.06,56.11,94200.0,43.5352,43.5429,43.4886,43.5274,94200.0
2013-04-29 12:30:00,56.12,56.13,56.07,56.07,49900.0,43.5352,43.5429,43.4964,43.4964,49900.0
2013-04-29 12:40:00,56.08,56.09,55.95,55.95,160700.0,43.5042,43.5119,43.4033,43.4033,160700.0
2013-04-29 12:50:00,55.95,55.98,55.9,55.9,95300.0,43.4033,43.4266,43.3645,43.3645,95300.0
2013-04-29 13:00:00,55.91,55.91,55.79,55.84,139900.0,43.3723,43.3723,43.2792,43.318,139900.0
2013-04-29 13:10:00,55.85,55.92,55.82,55.92,98900.0,43.3257,43.38,43.3025,43.38,98900.0
2013-04-29 13:20:00,55.91,55.93,55.81,55.83,107800.0,43.3723,43.3878,43.2947,43.3102,107800.0
2013-04-29 13:30:00,55.83,55.93,55.82,55.93,29000.0,43.3102,43.3878,43.3025,43.3878,29000.0
2013-04-29 13:40:00,55.93,55.98,55.93,55.97,85800.0,43.3878,43.4266,43.3878,43.4188,85800.0
2013-04-29 13:50:00,55.97,55.99,55.91,55.94,73700.0,43.4188,43.4343,43.3723,43.3955,73700.0
2013-04-29 14:00:00,55.95,56.0,55.93,55.93,66500.0,43.4033,43.4421,43.3878,43.3878,66500.0
2013-04-29 14:10:00,55.94,55.95,55.83,55.84,84600.0,43.3955,43.4033,43.3102,43.318,84600.0
2013-04-29 14:20:00,55.83,55.9,55.83,55.9,58400.0,43.3102,43.3645,43.3102,43.3645,58400.0
2013-04-29 14:30:00,55.9,55.96,55.89,55.9,70700.0,43.3645,43.4111,43.3568,43.3645,70700.0
2013-04-29 14:40:00,55.91,55.92,55.88,55.9,79200.0,43.3723,43.38,43.349,43.3645,79200.0
2013-04-29 14:50:00,55.89,55.9,55.84,55.9,79800.0,43.3568,43.3645,43.318,43.3645,79800.0
2013-04-29 15:00:00,55.9,55.94,55.84,55.88,148600.0,43.3645,43.3955,43.318,43.349,148600.0
2013-04-29 15:10:00,55.88,55.95,55.86,55.95,116100.0,43.349,43.4033,43.3335,43.4033,116100.0
2013-04-29 15:20:00,55.95,55.98,55.88,55.93,106100.0,43.4033,43.4266,43.349,43.3878,106100.0
2013-04-29 15:30:00,55.93,56.05,55.93,56.0,138800.0,43.3878,43.4809,43.3878,43.4421,138800.0
2013-04-29 15:40:00,55.99,56.03,55.96,55.96,150000.0,43.4343,43.4654,43.4111,43.4111,150000.0
2013-04-29 15:50:00,55.97,56.04,55.87,56.0,487000.0,43.4188,43.4731,43.3412,43.4421,487000.0
2013-04-30 09:30:00,55.9,55.9,55.67,55.77,212600.0,43.3645,43.3645,43.1861,43.2637,212600.0
2013-04-30 09:40:00,55.75,55.82,55.58,55.69,149500.0,43.2482,43.3025,43.1163,43.2016,149500.0
2013-04-30 09:50:00,55.66,55.67,55.52,55.57,98100.0,43.1783,43.1861,43.0697,43.1085,98100.0
2013-04-30 10:00:00,55.59,55.67,55.5,55.55,169500.0,43.124,43.1861,43.0542,43.093,169500.0
2013-04-30 10:10:00,55.54,55.59,55.48,55.49,96200.0,43.0852,43.124,43.0387,43.0465,96200.0
2013-04-30 10:20:00,55.49,55.52,55.25,55.25,118900.0,43.0465,43.0697,42.8603,42.8603,118900.0
2013-04-30 10:30:00,55.25,55.41,55.16,55.39,145800.0,42.8603,42.9844,42.7905,42.9689,145800.0
2013-04-30 10:40:00,55.38,55.46,55.32,55.39,78600.0,42.9611,43.0232,42.9146,42.9689,78600.0
2013-04-30 10:50:00,55.38,55.44,55.22,55.23,169000.0,42.9611,43.0077,42.837,42.8448,169000.0
2013-04-30 11:00:00,55.22,55.31,55.22,55.3,109300.0,42.837,42.9068,42.837,42.8991,109300.0
2013-04-30 11:10:00,55.3,55.35,55.28,55.31,97000.0,42.8991,42.9379,42.8836,42.9068,97000.0
2013-04-30 11:20:00,55.32,55.37,55.29,55.31,61100.0,42.9146,42.9534,42.8913,42.9068,61100.0
2013-04-30 11:30:00,55.31,55.48,55.31,55.48,81300.0,42.9068,43.0387,42.9068,43.0387,81300.0
2013-04-30 11:40:00,55.48,55.51,55.45,55.46,55900.0,43.0387,43.062,43.0154,43.0232,55900.0
2013-04-30 11:50:00,55.46,55.53,55.46,55.47,62600.0,43.0232,43.0775,43.0232,43.0309,62600.0
2013-04-30 12:00:00,55.47,55.5,55.46,55.47,38800.0,43.0309,43.0542,43.0232,43.0309,38800.0
2013-04-30 12:10:00,55.47,55.5,55.41,55.41,53600.0,43.0309,43.0542,42.9844,42.9844,53600.0
2013-04-30 12:20:00,55.41,55.41,55.3,55.35,79100.0,42.9844,42.9844,42.8991,42.9379,79100.0
2013-04-30 12:30:00,55.36,55.45,55.36,55.43,51900.0,42.9456,43.0154,42.9456,42.9999,51900.0
2013-04-30 12:40:00,55.44,55.49,55.43,55.49,41200.0,43.0077,43.0465,42.9999,43.0465,41200.0
2013-04-30 12:50:00,55.48,55.52,55.47,55.5,50300.0,43.0387,43.0697,43.0309,43.0542,50300.0
2013-04-30 13:00:00,55.5,55.53,55.47,55.5,67800.0,43.0542,43.0775,43.0309,43.0542,67800.0
2013-04-30 13:10:00,55.5,55.51,55.48,55.5,58500.0,43.0542,43.062,43.0387,43.0542,58500.0
2013-04-30 13:20:00,55.51,55.54,55.51,55.53,33700.0,43.062,43.0852,43.062,43.0775,33700.0
2013-04-30 13:30:00,55.53,55.57,55.52,55.53,42500.0,43.0775,43.1085,43.0697,43.0775,42500.0
2013-04-30 13:40:00,55.54,55.58,55.53,55.58,74300.0,43.0852,43.1163,43.0775,43.1163,74300.0
2013-04-30 13:50:00,55.57,55.59,55.55,55.58,54000.0,43.1085,43.124,43.093,43.1163,54000.0
2013-04-30 14:00:00,55.58,55.59,55.52,55.52,68800.0,43.1163,43.124,43.0697,43.0697,68800.0
2013-04-30 14:10:00,55.53,55.58,55.52,55.55,60200.0,43.0775,43.1163,43.0697,43.093,60200.0
2013-04-30 14:20:00,55.55,55.55,55.48,55.48,67000.0,43.093,43.093,43.0387,43.0387,67000.0
2013-04-30 14:30:00,55.48,55.53,55.45,55.51,52000.0,43.0387,43.0775,43.0154,43.062,52000.0
2013-04-30 14:40:00,55.5,55.53,55.48,55.48,51100.0,43.0542,43.0775,43.0387,43.0387,51100.0
2013-04-30 14:50:00,55.49,55.49,55.43,55.47,78600.0,43.0465,43.0465,42.9999,43.0309,78600.0
2013-04-30 15:00:00,55.47,55.49,55.36,55.41,94000.0,43.0309,43.0465,42.9456,42.9844,94000.0
2013-04-30 15:10:00,55.41,55.42,55.27,55.27,146200.0,42.9844,42.9922,42.8758,42.8758,146200.0
2013-04-30 15:20:00,55.28,55.35,55.26,55.34,89400.0,42.8836,42.9379,42.868,42.9301,89400.0
2013-04-30 15:30:00,55.34,55.35,55.28,55.3,168400.0,42.9301,42.9379,42.8836,42.8991,168400.0
2013-04-30 15:40:00,55.3,55.39,55.22,55.39,211200.0,42.8991,42.9689,42.837,42.9689,211200.0
2013-04-30 15:50:00,55.39,55.41,55.31,55.38,425700.0,42.9689,42.9844,42.9068,42.9611,425700.0
2013-05-01 09:30:00,55.1,55.13,54.39,54.92,412100.0,42.7439,42.7672,42.1931,42.6043,412100.0
2013-05-01 09:40:00,54.91,54.94,54.73,54.78,139900.0,42.5965,42.6198,42.4569,42.4957,139900.0
2013-05-01 09:50:00,54.78,54.88,54.74,54.8,119600.0,42.4957,42.5733,42.4646,42.5112,119600.0
2013-05-01 10:00:00,54.8,54.93,54.68,54.7,143300.0,42.5112,42.612,42.4181,42.4336,143300.0
2013-05-01 10:10:00,54.7,54.73,54.64,54.67,126800.0,42.4336,42.4569,42.3871,42.4103,126800.0
2013-05-01 10:20:00,54.68,54.8,54.67,54.76,162600.0,42.4181,42.5112,42.4103,42.4802,162600.0
2013-05-01 10:30:00,54.75,54.87,54.73,54.87,142500.0,42.4724,42.5655,42.4569,42.5655,142500.0
2013-05-01 10:40:00,54.87,55.01,54.86,55.0,76000.0,42.5655,42.6741,42.5577,42.6663,76000.0
2013-05-01 10:50:00,55.0,55.02,54.87,54.91,166900.0,42.6663,42.6819,42.5655,42.5965,166900.0
2013-05-01 11:00:00,54.9,54.91,54.7,54.83,104300.0,42.5888,42.5965,42.4336,42.5345,104300.0
2013-05-01 11:10:00,54.83,54.88,54.76,54.81,97400.0,42.5345,42.5733,42.4802,42.5189,97400.0
2013-05-01 11:20:00,54.8,54.85,54.73,54.74,150600.0,42.5112,42.55,42.4569,42.4646,150600.0
2013-05-01 11:30:00,54.74,54.75,54.61,54.66,107500.0,42.4646,42.4724,42.3638,42.4026,107500.0
2013-05-01 11:40:00,54.66,54.69,54.55,54.56,161200.0,42.4026,42.4259,42.3173,42.325,161200.0
2013-05-01 11:50:00,54.57,54.67,54.56,54.67,89800.0,42.3328,42.4103,42.325,42.4103,89800.0
2013-05-01 12:00:00,54.67,54.68,54.45,54.46,242300.0,42.4103,42.4181,42.2397,42.2474,242300.0
2013-05-01 12:10:00,54.46,54.53,54.45,54.51,139400.0,42.2474,42.3017,42.2397,42.2862,139400.0
2013-05-01 12:20:00,54.51,54.52,54.49,54.51,78600.0,42.2862,42.294,42.2707,42.2862,78600.0
2013-05-01 12:30:00,54.51,54.52,54.44,54.5,102300.0,42.2862,42.294,42.2319,42.2785,102300.0
2013-05-01 12:40:00,54.5,54.5,54.44,54.47,53900.0,42.2785,42.2785,42.2319,42.2552,53900.0
2013-05-01 12:50:00,54.48,54.48,54.26,54.26,189400.0,42.263,42.263,42.0923,42.0923,189400.0
2013-05-01 13:00:00,54.27,54.34,54.18,54.19,207700.0,42.1,42.1543,42.0302,42.038,207700.0
2013-05-01 13:10:00,54.18,54.27,54.15,54.27,121200.0,42.0302,42.1,42.007,42.1,121200.0
2013-05-01 13:20:00,54.27,54.34,54.23,54.31,74000.0,42.1,42.1543,42.069,42.1311,74000.0
2013-05-01 13:30:00,54.31,54.38,54.3,54.31,140500.0,42.1311,42.1854,42.1233,42.1311,140500.0
2013-05-01 13:40:00,54.31,54.37,54.25,54.35,127400.0,42.1311,42.1776,42.0845,42.1621,127400.0
2013-05-01 13:50:00,54.36,54.47,54.33,54.45,71000.0,42.1699,42.2552,42.1466,42.2397,71000.0
2013-05-01 14:00:00,54.44,54.52,54.39,54.47,87600.0,42.2319,42.294,42.1931,42.2552,87600.0
2013-05-01 14:10:00,54.47,54.47,54.34,54.39,81700.0,42.2552,42.2552,42.1543,42.1931,81700.0
2013-05-01 14:20:00,54.4,54.53,54.4,54.43,81300.0,42.2009,42.3017,42.2009,42.2242,81300.0
2013-05-01 14:30:00,54.43,54.51,54.42,54.44,112000.0,42.2242,42.2862,42.2164,42.2319,112000.0
2013-05-01 14:40:00,54.43,54.47,54.38,54.47,61400.0,42.2242,42.2552,42.1854,42.2552,61400.0
2013-05-01 14:50:00,54.48,54.57,54.47,54.55,84000.0,42.263,42.3328,42.2552,42.3173,84000.0
2013-05-01 15:00:00,54.55,54.58,54.46,54.46,103400.0,42.3173,42.3405,42.2474,42.2474,103400.0
2013-05-01 15:10:00,54.45,54.48,54.31,54.35,130400.0,42.2397,42.263,42.1311,42.1621,130400.0
2013-05-01 15:20:00,54.35,54.36,54.23,54.25,107000.0,42.1621,42.1699,42.069,42.0845,107000.0
2013-05-01 15:30:00,54.25,54.35,54.22,54.22,175700.0,42.0845,42.1621,42.0613,42.0613,175700.0
2013-05-01 15:40:00,54.22,54.27,54.15,54.19,196700.0,42.0613,42.1,42.007,42.038,196700.0
2013-05-01 15:50:00,54.19,54.27,54.18,54.24,298300.0,42.038,42.1,42.0302,42.0768,298300.0
2013-05-02 09:30:00,54.32,54.49,54.15,54.34,224200.0,42.1388,42.2707,42.007,42.1543,224200.0
2013-05-02 09:40:00,54.34,54.46,54.28,54.3,105300.0,42.1543,42.2474,42.1078,42.1233,105300.0
2013-05-02 09:50:00,54.31,54.46,54.26,54.31,99600.0,42.1311,42.2474,42.0923,42.1311,99600.0
2013-05-02 10:00:00,54.33,54.46,54.32,54.36,97700.0,42.1466,42.2474,42.1388,42.1699,97700.0
2013-05-02 10:10:00,54.37,54.38,54.24,54.32,101500.0,42.1776,42.1854,42.0768,42.1388,101500.0
2013-05-02 10:20:00,54.33,54.4,54.32,54.36,87500.0,42.1466,42.2009,42.1388,42.1699,87500.0
2013-05-02 10:30:00,54.37,54.51,54.36,54.44,128600.0,42.1776,42.2862,42.1699,42.2319,128600.0
2013-05-02 10:40:00,54.44,54.51,54.4,54.4,74000.0,42.2319,42.2862,42.2009,42.2009,74000.0
2013-05-02 10:50:00,54.4,54.49,54.38,54.47,63500.0,42.2009,42.2707,42.1854,42.2552,63500.0
2013-05-02 11:00:00,54.47,54.59,54.45,54.58,80500.0,42.2552,42.3483,42.2397,42.3405,80500.0
2013-05-02 11:10:00,54.59,54.76,54.58,54.74,95600.0,42.3483,42.4802,42.3405,42.4646,95600.0
2013-05-02 11:20:00,54.75,54.8,54.62,54.65,83900.0,42.4724,42.5112,42.3716,42.3948,83900.0
2013-05-02 11:30:00,54.66,54.67,54.52,54.56,45600.0,42.4026,42.4103,42.294,42.325,45600.0
2013-05-02 11:40:00,54.56,54.66,54.55,54.66,39900.0,42.325,42.4026,42.3173,42.4026,39900.0
2013-05-02 11:50:00,54.66,54.76,54.65,54.74,105200.0,42.4026,42.4802,42.3948,42.4646,105200.0
2013-05-02 12:00:00,54.74,54.78,54.71,54.74,84400.0,42.4646,42.4957,42.4414,42.4646,84400.0
2013-05-02 12:10:00,54.75,54.78,54.73,54.73,69900.0,42.4724,42.4957,42.4569,42.4569,69900.0
2013-05-02 12:20:00,54.73,54.78,54.72,54.77,48100.0,42.4569,42.4957,42.4491,42.4879,48100.0
2013-05-02 12:30:00,54.78,54.79,54.72,54.75,49900.0,42.4957,42.5034,42.4491,42.4724,49900.0
2013-05-02 12:40:00,54.76,54.77,54.73,54.76,63700.0,42.4802,42.4879,42.4569,42.4802,63700.0
2013-05-02 12:50:00,54.76,54.76,54.7,54.72,96800.0,42.4802,42.4802,42.4336,42.4491,96800.0
2013-05-02 13:00:00,54.71,54.77,54.71,54.77,56900.0,42.4414,42.4879,42.4414,42.4879,56900.0
2013-05-02 13:10:00,54.77,54.78,54.75,54.78,98300.0,42.4879,42.4957,42.4724,42.4957,98300.0
2013-05-02 13:20:00,54.77,54.83,54.73,54.73,84500.0,42.4879,42.5345,42.4569,42.4569,84500.0
2013-05-02 13:30:00,54.74,54.77,54.72,54.74,43100.0,42.4646,42.4879,42.4491,42.4646,43100.0
2013-05-02 13:40:00,54.74,54.74,54.7,54.72,34800.0,42.4646,42.4646,42.4336,42.4491,34800.0
2013-05-02 13:50:00,54.71,54.74,54.69,54.74,67700.0,42.4414,42.4646,42.4259,42.4646,67700.0
2013-05-02 14:00:00,54.74,54.75,54.69,54.7,95800.0,42.4646,42.4724,42.4259,42.4336,95800.0
2013-05-02 14:10:00,54.71,54.74,54.69,54.73,49600.0,42.4414,42.4646,42.4259,42.4569,49600.0
2013-05-02 14:20:00,54.74,54.77,54.69,54.76,97900.0,42.4646,42.4879,42.4259,42.4802,97900.0
2013-05-02 14:30:00,54.77,54.83,54.74,54.81,84900.0,42.4879,42.5345,42.4646,42.5189,84900.0
2013-05-02 14:40:00,54.81,54.82,54.72,54.77,60600.0,42.5189,42.5267,42.4491,42.4879,60600.0
2013-05-02 14:50:00,54.78,54.79,54.75,54.77,54400.0,42.4957,42.5034,42.4724,42.4879,54400.0
2013-05-02 15:00:00,54.77,54.77,54.72,54.76,182300.0,42.4879,42.4879,42.4491,42.4802,182300.0
2013-05-02 15:10:00,54.76,54.78,54.72,54.72,93300.0,42.4802,42.4957,42.4491,42.4491,93300.0
2013-05-02 15:20:00,54.72,54.74,54.67,54.69,131100.0,42.4491,42.4646,42.4103,42.4259,131100.0
2013-05-02 15:30:00,54.7,54.72,54.7,54.71,100700.0,42.4336,42.4491,42.4336,42.4414,100700.0
2013-05-02 15:40:00,54.71,54.72,54.66,54.66,151000.0,42.4414,42.4491,42.4026,42.4026,151000.0
2013-05-02 15:50:00,54.67,54.7,54.64,54.69,307400.0,42.4103,42.4336,42.3871,42.4259,307400.0
2013-05-03 09:30:00,55.19,55.19,54.86,54.86,133000.0,42.8137,42.8137,42.5577,42.5577,133000.0
2013-05-03 09:40:00,54.86,54.91,54.69,54.69,87900.0,42.5577,42.5965,42.4259,42.4259,87900.0
2013-05-03 09:50:00,54.69,54.73,54.58,54.62,96300.0,42.4259,42.4569,42.3405,42.3716,96300.0
2013-05-03 10:00:00,54.63,54.77,54.61,54.76,115400.0,42.3793,42.4879,42.3638,42.4802,115400.0
2013-05-03 10:10:00,54.77,54.78,54.69,54.71,116300.0,42.4879,42.4957,42.4259,42.4414,116300.0
2013-05-03 10:20:00,54.72,54.85,54.71,54.8,87900.0,42.4491,42.55,42.4414,42.5112,87900.0
2013-05-03 10:30:00,54.79,54.85,54.77,54.83,81200.0,42.5034,42.55,42.4879,42.5345,81200.0
2013-05-03 10:40:00,54.83,54.9,54.83,54.84,71000.0,42.5345,42.5888,42.5345,42.5422,71000.0
2013-05-03 10:50:00,54.84,54.91,54.81,54.88,42900.0,42.5422,42.5965,42.5189,42.5733,42900.0
2013-05-03 11:00:00,54.89,55.0,54.89,54.99,52500.0,42.581,42.6663,42.581,42.6586,52500.0
2013-05-03 11:10:00,55.0,55.02,54.96,55.01,66800.0,42.6663,42.6819,42.6353,42.6741,66800.0
2013-05-03 11:20:00,55.01,55.06,54.98,55.01,79000.0,42.6741,42.7129,42.6508,42.6741,79000.0
2013-05-03 11:30:00,55.02,55.06,54.97,55.01,84400.0,42.6819,42.7129,42.6431,42.6741,84400.0
2013-05-03 11:40:00,55.0,55.05,55.0,55.03,66700.0,42.6663,42.7051,42.6663,42.6896,66700.0
2013-05-03 11:50:00,55.02,55.07,55.0,55.02,66200.0,42.6819,42.7206,42.6663,42.6819,66200.0
2013-05-03 12:00:00,55.01,55.04,54.92,54.93,79300.0,42.6741,42.6974,42.6043,42.612,79300.0
2013-05-03 12:10:00,54.92,54.98,54.91,54.96,50700.0,42.6043,42.6508,42.5965,42.6353,50700.0
2013-05-03 12:20:00,54.96,55.05,54.94,55.03,34700.0,42.6353,42.7051,42.6198,42.6896,34700.0
2013-05-03 12:30:00,55.03,55.03,54.97,54.97,26400.0,42.6896,42.6896,42.6431,42.6431,26400.0
2013-05-03 12:40:00,54.97,54.97,54.89,54.95,37500.0,42.6431,42.6431,42.581,42.6276,37500.0
2013-05-03 12:50:00,54.95,55.01,54.95,54.99,57000.0,42.6276,42.6741,42.6276,42.6586,57000.0
2013-05-03 13:00:00,55.0,55.05,54.99,55.0,39100.0,42.6663,42.7051,42.6586,42.6663,39100.0
2013-05-03 13:10:00,55.0,55.04,54.99,55.0,51700.0,42.6663,42.6974,42.6586,42.6663,51700.0
2013-05-03 13:20:00,54.99,54.99,54.9,54.91,26800.0,42.6586,42.6586,42.5888,42.5965,26800.0
2013-05-03 13:30:00,54.91,54.94,54.89,54.9,38400.0,42.5965,42.6198,42.581,42.5888,38400.0
2013-05-03 13:40:00,54.9,54.93,54.88,54.89,38700.0,42.5888,42.612,42.5733,42.581,38700.0
2013-05-03 13:50:00,54.88,54.88,54.86,54.87,30500.0,42.5733,42.5733,42.5577,42.5655,30500.0
2013-05-03 14:00:00,54.88,54.9,54.83,54.86,28200.0,42.5733,42.5888,42.5345,42.5577,28200.0
2013-05-03 14:10:00,54.87,54.9,54.82,54.83,34200.0,42.5655,42.5888,42.5267,42.5345,34200.0
2013-05-03 14:20:00,54.84,54.85,54.82,54.84,35500.0,42.5422,42.55,42.5267,42.5422,35500.0
2013-05-03 14:30:00,54.85,54.88,54.82,54.83,47200.0,42.55,42.5733,42.5267,42.5345,47200.0
2013-05-03 14:40:00,54.83,54.87,54.79,54.85,47700.0,42.5345,42.5655,42.5034,42.55,47700.0
2013-05-03 14:50:00,54.85,54.92,54.85,54.9,46400.0,42.55,42.6043,42.55,42.5888,46400.0
2013-05-03 15:00:00,54.9,54.91,54.87,54.89,45000.0,42.5888,42.5965,42.5655,42.581,45000.0
2013-05-03 15:10:00,54.89,54.95,54.87,54.93,79500.0,42.581,42.6276,42.5655,42.612,79500.0
2013-05-03 15:20:00,54.94,54.95,54.89,54.94,69700.0,42.6198,42.6276,42.581,42.6198,69700.0
2013-05-03 15:30:00,54.94,55.0,54.92,54.97,114700.0,42.6198,42.6663,42.6043,42.6431,114700.0
2013-05-03 15:40:00,54.98,55.03,54.96,54.97,94700.0,42.6508,42.6896,42.6353,42.6431,94700.0
2013-05-03 15:50:00,54.98,55.04,54.95,54.98,495600.0,42.6508,42.6974,42.6276,42.6508,495600.0
2013-05-06 09:30:00,55.02,55.16,54.83,54.91,160100.0,42.6819,42.7905,42.5345,42.5965,160100.0
2013-05-06 09:40:00,54.91,54.95,54.7,54.71,152800.0,42.5965,42.6276,42.4336,42.4414,152800.0
2013-05-06 09:50:00,54.72,54.72,54.59,54.7,136800.0,42.4491,42.4491,42.3483,42.4336,136800.0
2013-05-06 10:00:00,54.7,54.85,54.64,54.76,124700.0,42.4336,42.55,42.3871,42.4802,124700.0
2013-05-06 10:10:00,54.77,54.84,54.77,54.83,54800.0,42.4879,42.5422,42.4879,42.5345,54800.0
2013-05-06 10:20:00,54.83,54.98,54.79,54.97,154100.0,42.5345,42.6508,42.5034,42.6431,154100.0
2013-05-06 10:30:00,54.96,55.07,54.96,55.0,173900.0,42.6353,42.7206,42.6353,42.6663,173900.0
2013-05-06 10:40:00,55.0,55.03,54.97,54.99,67300.0,42.6663,42.6896,42.6431,42.6586,67300.0
2013-05-06 10:50:00,54.98,54.99,54.9,54.97,52700.0,42.6508,42.6586,42.5888,42.6431,52700.0
2013-05-06 11:00:00,54.97,54.98,54.83,54.83,100100.0,42.6431,42.6508,42.5345,42.5345,100100.0
2013-05-06 11:10:00,54.83,54.88,54.81,54.84,36300.0,42.5345,42.5733,42.5189,42.5422,36300.0
2013-05-06 11:20:00,54.85,54.85,54.82,54.84,35100.0,42.55,42.55,42.5267,42.5422,35100.0
2013-05-06 11:30:00,54.85,54.9,54.83,54.87,60800.0,42.55,42.5888,42.5345,42.5655,60800.0
2013-05-06 11:40:00,54.88,54.91,54.86,54.9,71300.0,42.5733,42.5965,42.5577,42.5888,71300.0
2013-05-06 11:50:00,54.9,55.02,54.89,55.02,51100.0,42.5888,42.6819,42.581,42.6819,51100.0
2013-05-06 12:00:00,55.01,55.02,54.98,55.0,27900.0,42.6741,42.6819,42.6508,42.6663,27900.0
2013-05-06 12:10:00,55.0,55.01,54.97,54.97,38800.0,42.6663,42.6741,42.6431,42.6431,38800.0
2013-05-06 12:20:00,54.97,54.99,54.93,54.93,60600.0,42.6431,42.6586,42.612,42.612,60600.0
2013-05-06 12:30:00,54.94,54.96,54.85,54.86,121900.0,42.6198,42.6353,42.55,42.5577,121900.0
2013-05-06 12:40:00,54.87,54.89,54.84,54.89,58600.0,42.5655,42.581,42.5422,42.581,58600.0
2013-05-06 12:50:00,54.88,54.92,54.76,54.79,163300.0,42.5733,42.6043,42.4802,42.5034,163300.0
2013-05-06 13:00:00,54.78,54.8,54.75,54.77,60600.0,42.4957,42.5112,42.4724,42.4879,60600.0
2013-05-06 13:10:00,54.76,54.79,54.68,54.68,71200.0,42.4802,42.5034,42.4181,42.4181,71200.0
2013-05-06 13:20:00,54.68,54.68,54.6,54.62,87800.0,42.4181,42.4181,42.356,42.3716,87800.0
2013-05-06 13:30:00,54.62,54.66,54.54,54.54,135500.0,42.3716,42.4026,42.3095,42.3095,135500.0
2013-05-06 13:40:00,54.54,54.64,54.54,54.61,71200.0,42.3095,42.3871,42.3095,42.3638,71200.0
2013-05-06 13:50:00,54.61,54.63,54.59,54.59,62700.0,42.3638,42.3793,42.3483,42.3483,62700.0
2013-05-06 14:00:00,54.59,54.62,54.58,54.58,68100.0,42.3483,42.3716,42.3405,42.3405,68100.0
2013-05-06 14:10:00,54.58,54.59,54.54,54.55,99700.0,42.3405,42.3483,42.3095,42.3173,99700.0
2013-05-06 14:20:00,54.55,54.56,54.52,54.52,90400.0,42.3173,42.325,42.294,42.294,90400.0
2013-05-06 14:30:00,54.53,54.54,54.5,54.51,89000.0,42.3017,42.3095,42.2785,42.2862,89000.0
2013-05-06 14:40:00,54.51,54.53,54.39,54.41,177800.0,42.2862,42.3017,42.1931,42.2086,177800.0
2013-05-06 14:50:00,54.41,54.5,54.35,54.35,256300.0,42.2086,42.2785,42.1621,42.1621,256300.0
2013-05-06 15:00:00,54.35,54.4,54.33,54.35,146600.0,42.1621,42.2009,42.1466,42.1621,146600.0
2013-05-06 15:10:00,54.35,54.37,54.32,54.32,112100.0,42.1621,42.1776,42.1388,42.1388,112100.0
2013-05-06 15:20:00,54.32,54.38,54.3,54.37,78900.0,42.1388,42.1854,42.1233,42.1776,78900.0
2013-05-06 15:30:00,54.38,54.43,54.35,54.35,197800.0,42.1854,42.2242,42.1621,42.1621,197800.0
2013-05-06 15:40:00,54.36,54.44,54.35,54.42,111800.0,42.1699,42.2319,42.1621,42.2164,111800.0
2013-05-06 15:50:00,54.42,54.47,54.38,54.46,305900.0,42.2164,42.2552,42.1854,42.2474,305900.0
2013-05-07 09:30:00,54.52,54.59,54.04,54.27,402500.0,42.294,42.3483,41.9216,42.1,402500.0
2013-05-07 09:40:00,54.27,54.47,54.22,54.47,104300.0,42.1,42.2552,42.0613,42.2552,104300.0
2013-05-07 09:50:00,54.47,54.48,54.17,54.38,158200.0,42.2552,42.263,42.0225,42.1854,158200.0
2013-05-07 10:00:00,54.38,54.58,54.36,54.55,115800.0,42.1854,42.3405,42.1699,42.3173,115800.0
2013-05-07 10:10:00,54.55,54.55,54.45,54.51,142100.0,42.3173,42.3173,42.2397,42.2862,142100.0
2013-05-07 10:20:00,54.52,54.58,54.27,54.29,156100.0,42.294,42.3405,42.1,42.1156,156100.0
2013-05-07 10:30:00,54.28,54.39,54.27,54.3,116200.0,42.1078,42.1931,42.1,42.1233,116200.0
2013-05-07 10:40:00,54.3,54.3,54.18,54.22,116000.0,42.1233,42.1233,42.0302,42.0613,116000.0
2013-05-07 10:50:00,54.22,54.23,54.14,54.15,115200.0,42.0613,42.069,41.9992,42.007,115200.0
2013-05-07 11:00:00,54.14,54.14,54.09,54.09,117500.0,41.9992,41.9992,41.9604,41.9604,117500.0
2013-05-07 11:10:00,54.1,54.17,54.08,54.11,148400.0,41.9682,42.0225,41.9527,41.9759,148400.0
2013-05-07 11:20:00,54.1,54.15,54.09,54.13,150600.0,41.9682,42.007,41.9604,41.9914,150600.0
2013-05-07 11:30:00,54.13,54.23,54.13,54.19,85200.0,41.9914,42.069,41.9914,42.038,85200.0
2013-05-07 11:40:00,54.18,54.22,54.12,54.13,101100.0,42.0302,42.0613,41.9837,41.9914,101100.0
2013-05-07 11:50:00,54.13,54.13,54.04,54.04,147400.0,41.9914,41.9914,41.9216,41.9216,147400.0
2013-05-07 12:00:00,54.05,54.11,54.04,54.07,170100.0,41.9294,41.9759,41.9216,41.9449,170100.0
2013-05-07 12:10:00,54.07,54.09,54.04,54.06,130700.0,41.9449,41.9604,41.9216,41.9371,130700.0
2013-05-07 12:20:00,54.06,54.1,54.04,54.07,97400.0,41.9371,41.9682,41.9216,41.9449,97400.0
2013-05-07 12:30:00,54.07,54.16,54.07,54.14,107300.0,41.9449,42.0147,41.9449,41.9992,107300.0
2013-05-07 12:40:00,54.14,54.16,54.07,54.16,117600.0,41.9992,42.0147,41.9449,42.0147,117600.0
2013-05-07 12:50:00,54.16,54.25,54.16,54.21,94400.0,42.0147,42.0845,42.0147,42.0535,94400.0
2013-05-07 13:00:00,54.21,54.24,54.16,54.22,107800.0,42.0535,42.0768,42.0147,42.0613,107800.0
2013-05-07 13:10:00,54.23,54.24,54.15,54.15,96400.0,42.069,42.0768,42.007,42.007,96400.0
2013-05-07 13:20:00,54.16,54.18,54.1,54.15,94200.0,42.0147,42.0302,41.9682,42.007,94200.0
2013-05-07 13:30:00,54.15,54.24,54.13,54.23,75300.0,42.007,42.0768,41.9914,42.069,75300.0
2013-05-07 13:40:00,54.23,54.25,54.11,54.11,150900.0,42.069,42.0845,41.9759,41.9759,150900.0
2013-05-07 13:50:00,54.11,54.13,54.04,54.04,117400.0,41.9759,41.9914,41.9216,41.9216,117400.0
2013-05-07 14:00:00,54.04,54.1,54.04,54.07,104200.0,41.9216,41.9682,41.9216,41.9449,104200.0
2013-05-07 14:10:00,54.07,54.07,53.93,53.94,270300.0,41.9449,41.9449,41.8363,41.844,270300.0
2013-05-07 14:20:00,53.94,53.97,53.9,53.97,175000.0,41.844,41.8673,41.813,41.8673,175000.0
2013-05-07 14:30:00,53.97,54.01,53.94,53.95,107000.0,41.8673,41.8983,41.844,41.8518,107000.0
2013-05-07 14:40:00,53.96,53.96,53.9,53.92,89200.0,41.8596,41.8596,41.813,41.8285,89200.0
2013-05-07 14:50:00,53.92,53.96,53.85,53.96,209200.0,41.8285,41.8596,41.7742,41.8596,209200.0
2013-05-07 15:00:00,53.96,54.05,53.93,54.04,178900.0,41.8596,41.9294,41.8363,41.9216,178900.0
2013-05-07 15:10:00,54.04,54.15,54.03,54.15,171800.0,41.9216,42.007,41.9139,42.007,171800.0
2013-05-07 15:20:00,54.15,54.2,54.11,54.11,144800.0,42.007,42.0457,41.9759,41.9759,144800.0
2013-05-07 15:30:00,54.11,54.22,54.11,54.22,200700.0,41.9759,42.0613,41.9759,42.0613,200700.0
2013-05-07 15:40:00,54.22,54.25,54.08,54.12,261800.0,42.0613,42.0845,41.9527,41.9837,261800.0
2013-05-07 15:50:00,54.12,54.19,54.12,54.19,323800.0,41.9837,42.038,41.9837,42.038,323800.0
2013-05-08 09:30:00,54.23,54.5,54.16,54.46,212500.0,42.069,42.2785,42.0147,42.2474,212500.0
2013-05-08 09:40:00,54.46,54.56,54.41,54.53,196300.0,42.2474,42.325,42.2086,42.3017,196300.0
2013-05-08 09:50:00,54.53,54.56,54.45,54.48,153500.0,42.3017,42.325,42.2397,42.263,153500.0
2013-05-08 10:00:00,54.49,54.59,54.42,54.58,159600.0,42.2707,42.3483,42.2164,42.3405,159600.0
2013-05-08 10:10:00,54.59,54.7,54.55,54.58,160300.0,42.3483,42.4336,42.3173,42.3405,160300.0
2013-05-08 10:20:00,54.58,54.66,54.52,54.65,156300.0,42.3405,42.4026,42.294,42.3948,156300.0
2013-05-08 10:30:00,54.65,54.77,54.65,54.77,160800.0,42.3948,42.4879,42.3948,42.4879,160800.0
2013-05-08 10:40:00,54.76,54.78,54.61,54.62,262800.0,42.4802,42.4957,42.3638,42.3716,262800.0
2013-05-08 10:50:00,54.61,54.69,54.61,54.65,222500.0,42.3638,42.4259,42.3638,42.3948,222500.0
2013-05-08 11:00:00,54.64,54.71,54.6,54.69,104000.0,42.3871,42.4414,42.356,42.4259,104000.0
2013-05-08 11:10:00,54.7,54.72,54.65,54.66,107100.0,42.4336,42.4491,42.3948,42.4026,107100.0
2013-05-08 11:20:00,54.66,54.73,54.66,54.72,111500.0,42.4026,42.4569,42.4026,42.4491,111500.0
2013-05-08 11:30:00,54.72,54.73,54.6,54.62,82100.0,42.4491,42.4569,42.356,42.3716,82100.0
2013-05-08 11:40:00,54.62,54.62,54.53,54.54,122000.0,42.3716,42.3716,42.3017,42.3095,122000.0
2013-05-08 11:50:00,54.54,54.55,54.42,54.46,125100.0,42.3095,42.3173,42.2164,42.2474,125100.0
2013-05-08 12:00:00,54.46,54.55,54.45,54.5,98900.0,42.2474,42.3173,42.2397,42.2785,98900.0
2013-05-08 12:10:00,54.5,54.68,54.49,54.68,69700.0,42.2785,42.4181,42.2707,42.4181,69700.0
2013-05-08 12:20:00,54.67,54.68,54.54,54.54,31300.0,42.4103,42.4181,42.3095,42.3095,31300.0
2013-05-08 12:30:00,54.55,54.55,54.44,54.45,74900.0,42.3173,42.3173,42.2319,42.2397,74900.0
2013-05-08 12:40:00,54.45,54.47,54.43,54.45,63900.0,42.2397,42.2552,42.2242,42.2397,63900.0
2013-05-08 12:50:00,54.45,54.46,54.42,54.46,31900.0,42.2397,42.2474,42.2164,42.2474,31900.0
2013-05-08 13:00:00,54.46,54.62,54.46,54.58,72600.0,42.2474,42.3716,42.2474,42.3405,72600.0
2013-05-08 13:10:00,54.57,54.6,54.56,54.6,47000.0,42.3328,42.356,42.325,42.356,47000.0
2013-05-08 13:20:00,54.59,54.65,54.56,54.56,46900.0,42.3483,42.3948,42.325,42.325,46900.0
2013-05-08 13:30:00,54.56,54.58,54.55,54.56,51600.0,42.325,42.3405,42.3173,42.325,51600.0
2013-05-08 13:40:00,54.56,54.57,54.46,54.47,81800.0,42.325,42.3328,42.2474,42.2552,81800.0
2013-05-08 13:50:00,54.46,54.47,54.39,54.39,73000.0,42.2474,42.2552,42.1931,42.1931,73000.0
2013-05-08 14:00:00,54.38,54.45,54.33,54.37,125000.0,42.1854,42.2397,42.1466,42.1776,125000.0
2013-05-08 14:10:00,54.37,54.38,54.34,54.37,60700.0,42.1776,42.1854,42.1543,42.1776,60700.0
2013-05-08 14:20:00,54.37,54.37,54.33,54.37,109300.0,42.1776,42.1776,42.1466,42.1776,109300.0
2013-05-08 14:30:00,54.37,54.4,54.34,54.36,117600.0,42.1776,42.2009,42.1543,42.1699,117600.0
2013-05-08 14:40:00,54.35,54.37,54.32,54.33,91100.0,42.1621,42.1776,42.1388,42.1466,91100.0
2013-05-08 14:50:00,54.34,54.36,54.32,54.36,60600.0,42.1543,42.1699,42.1388,42.1699,60600.0
2013-05-08 15:00:00,54.36,54.37,54.31,54.33,164100.0,42.1699,42.1776,42.1311,42.1466,164100.0
2013-05-08 15:10:00,54.33,54.4,54.33,54.4,103600.0,42.1466,42.2009,42.1466,42.2009,103600.0
2013-05-08 15:20:00,54.4,54.51,54.4,54.47,107200.0,42.2009,42.2862,42.2009,42.2552,107200.0
2013-05-08 15:30:00,54.47,54.53,54.47,54.5,109800.0,42.2552,42.3017,42.2552,42.2785,109800.0
2013-05-08 15:40:00,54.51,54.61,54.5,54.56,208600.0,42.2862,42.3638,42.2785,42.325,208600.0
2013-05-08 15:50:00,54.56,54.57,54.46,54.52,318100.0,42.325,42.3328,42.2474,42.294,318100.0
2013-05-09 09:30:00,54.59,54.59,54.35,54.53,102000.0,42.3483,42.3483,42.1621,42.3017,102000.0
2013-05-09 09:40:00,54.53,54.53,54.38,54.4,88700.0,42.3017,42.3017,42.1854,42.2009,88700.0
2013-05-09 09:50:00,54.4,54.44,54.35,54.41,68400.0,42.2009,42.2319,42.1621,42.2086,68400.0
2013-05-09 10:00:00,54.42,54.56,54.4,54.54,68200.0,42.2164,42.325,42.2009,42.3095,68200.0
2013-05-09 10:10:00,54.53,54.62,54.52,54.55,59200.0,42.3017,42.3716,42.294,42.3173,59200.0
2013-05-09 10:20:00,54.55,54.62,54.51,54.62,134900.0,42.3173,42.3716,42.2862,42.3716,134900.0
2013-05-09 10:30:00,54.63,54.81,54.62,54.78,150800.0,42.3793,42.5189,42.3716,42.4957,150800.0
2013-05-09 10:40:00,54.77,54.78,54.7,54.7,78900.0,42.4879,42.4957,42.4336,42.4336,78900.0
2013-05-09 10:50:00,54.7,54.71,54.55,54.62,61500.0,42.4336,42.4414,42.3173,42.3716,61500.0
2013-05-09 11:00:00,54.62,54.7,54.58,54.7,59400.0,42.3716,42.4336,42.3405,42.4336,59400.0
2013-05-09 11:10:00,54.69,54.71,54.63,54.71,130700.0,42.4259,42.4414,42.3793,42.4414,130700.0
2013-05-09 11:20:00,54.71,54.83,54.7,54.83,106500.0,42.4414,42.5345,42.4336,42.5345,106500.0
2013-05-09 11:30:00,54.83,54.85,54.76,54.76,64400.0,42.5345,42.55,42.4802,42.4802,64400.0
2013-05-09 11:40:00,54.76,54.8,54.71,54.74,65500.0,42.4802,42.5112,42.4414,42.4646,65500.0
2013-05-09 11:50:00,54.75,54.79,54.73,54.74,44500.0,42.4724,42.5034,42.4569,42.4646,44500.0
2013-05-09 12:00:00,54.74,54.75,54.69,54.71,52900.0,42.4646,42.4724,42.4259,42.4414,52900.0
2013-05-09 12:10:00,54.71,54.75,54.7,54.71,31500.0,42.4414,42.4724,42.4336,42.4414,31500.0
2013-05-09 12:20:00,54.71,54.73,54.69,54.72,58100.0,42.4414,42.4569,42.4259,42.4491,58100.0
2013-05-09 12:30:00,54.72,54.75,54.7,54.73,65400.0,42.4491,42.4724,42.4336,42.4569,65400.0
2013-05-09 12:40:00,54.74,54.74,54.69,54.7,31400.0,42.4646,42.4646,42.4259,42.4336,31400.0
2013-05-09 12:50:00,54.69,54.76,54.69,54.76,57800.0,42.4259,42.4802,42.4259,42.4802,57800.0
2013-05-09 13:00:00,54.75,54.87,54.75,54.86,60600.0,42.4724,42.5655,42.4724,42.5577,60600.0
2013-05-09 13:10:00,54.86,54.9,54.84,54.89,73900.0,42.5577,42.5888,42.5422,42.581,73900.0
2013-05-09 13:20:00,54.89,54.94,54.87,54.9,79100.0,42.581,42.6198,42.5655,42.5888,79100.0
2013-05-09 13:30:00,54.9,54.91,54.85,54.86,98300.0,42.5888,42.5965,42.55,42.5577,98300.0
2013-05-09 13:40:00,54.86,54.91,54.86,54.87,119500.0,42.5577,42.5965,42.5577,42.5655,119500.0
2013-05-09 13:50:00,54.87,54.87,54.77,54.83,59600.0,42.5655,42.5655,42.4879,42.5345,59600.0
2013-05-09 14:00:00,54.83,54.89,54.78,54.78,59100.0,42.5345,42.581,42.4957,42.4957,59100.0
2013-05-09 14:10:00,54.78,54.81,54.75,54.81,49100.0,42.4957,42.5189,42.4724,42.5189,49100.0
2013-05-09 14:20:00,54.8,54.81,54.75,54.79,57200.0,42.5112,42.5189,42.4724,42.5034,57200.0
2013-05-09 14:30:00,54.79,54.79,54.67,54.69,70600.0,42.5034,42.5034,42.4103,42.4259,70600.0
2013-05-09 14:40:00,54.69,54.69,54.65,54.67,102200.0,42.4259,42.4259,42.3948,42.4103,102200.0
2013-05-09 14:50:00,54.67,54.67,54.54,54.54,84400.0,42.4103,42.4103,42.3095,42.3095,84400.0
2013-05-09 15:00:00,54.55,54.64,54.47,54.6,118700.0,42.3173,42.3871,42.2552,42.356,118700.0
2013-05-09 15:10:00,54.61,54.62,54.52,54.59,108000.0,42.3638,42.3716,42.294,42.3483,108000.0
2013-05-09 15:20:00,54.6,54.63,54.58,54.59,120300.0,42.356,42.3793,42.3405,42.3483,120300.0
2013-05-09 15:30:00,54.6,54.63,54.44,54.44,169100.0,42.356,42.3793,42.2319,42.2319,169100.0
2013-05-09 15:40:00,54.44,54.51,54.42,54.51,203800.0,42.2319,42.2862,42.2164,42.2862,203800.0
2013-05-09 15:50:00,54.5,54.57,54.39,54.57,301000.0,42.2785,42.3328,42.1931,42.3328,301000.0
2013-05-10 09:30:00,53.89,54.56,53.84,54.52,565600.0,41.8053,42.325,41.7665,42.294,565600.0
2013-05-10 09:40:00,54.52,54.63,54.31,54.52,233000.0,42.294,42.3793,42.1311,42.294,233000.0
2013-05-10 09:50:00,54.51,54.58,54.37,54.56,404000.0,42.2862,42.3405,42.1776,42.325,404000.0
2013-05-10 10:00:00,54.56,54.79,54.53,54.73,206000.0,42.325,42.5034,42.3017,42.4569,206000.0
2013-05-10 10:10:00,54.73,54.82,54.55,54.55,184100.0,42.4569,42.5267,42.3173,42.3173,184100.0
2013-05-10 10:20:00,54.54,54.76,54.52,54.65,91800.0,42.3095,42.4802,42.294,42.3948,91800.0
2013-05-10 10:30:00,54.65,54.65,54.51,54.53,94700.0,42.3948,42.3948,42.2862,42.3017,94700.0
2013-05-10 10:40:00,54.53,54.6,54.5,54.55,85700.0,42.3017,42.356,42.2785,42.3173,85700.0
2013-05-10 10:50:00,54.55,54.58,54.44,54.45,161100.0,42.3173,42.3405,42.2319,42.2397,161100.0
2013-05-10 11:00:00,54.46,54.7,54.46,54.7,91800.0,42.2474,42.4336,42.2474,42.4336,91800.0
2013-05-10 11:10:00,54.69,54.71,54.55,54.57,74100.0,42.4259,42.4414,42.3173,42.3328,74100.0
2013-05-10 11:20:00,54.58,54.64,54.47,54.64,114800.0,42.3405,42.3871,42.2552,42.3871,114800.0
2013-05-10 11:30:00,54.65,54.73,54.59,54.59,138300.0,42.3948,42.4569,42.3483,42.3483,138300.0
2013-05-10 11:40:00,54.58,54.61,54.42,54.43,101300.0,42.3405,42.3638,42.2164,42.2242,101300.0
2013-05-10 11:50:00,54.43,54.44,54.35,54.36,99400.0,42.2242,42.2319,42.1621,42.1699,99400.0
2013-05-10 12:00:00,54.35,54.44,54.28,54.31,160900.0,42.1621,42.2319,42.1078,42.1311,160900.0
2013-05-10 12:10:00,54.32,54.54,54.31,54.41,133400.0,42.1388,42.3095,42.1311,42.2086,133400.0
2013-05-10 12:20:00,54.43,54.51,54.4,54.48,136600.0,42.2242,42.2862,42.2009,42.263,136600.0
2013-05-10 12:30:00,54.48,54.57,54.47,54.53,73700.0,42.263,42.3328,42.2552,42.3017,73700.0
2013-05-10 12:40:00,54.53,54.59,54.5,54.58,62000.0,42.3017,42.3483,42.2785,42.3405,62000.0
2013-05-10 12:50:00,54.58,54.6,54.54,54.59,64700.0,42.3405,42.356,42.3095,42.3483,64700.0
2013-05-10 13:00:00,54.6,54.64,54.59,54.61,138000.0,42.356,42.3871,42.3483,42.3638,138000.0
2013-05-10 13:10:00,54.61,54.63,54.57,54.61,62300.0,42.3638,42.3793,42.3328,42.3638,62300.0
2013-05-10 13:20:00,54.61,54.63,54.59,54.61,70400.0,42.3638,42.3793,42.3483,42.3638,70400.0
2013-05-10 13:30:00,54.62,54.63,54.57,54.57,80400.0,42.3716,42.3793,42.3328,42.3328,80400.0
2013-05-10 13:40:00,54.57,54.62,54.55,54.6,55600.0,42.3328,42.3716,42.3173,42.356,55600.0
2013-05-10 13:50:00,54.6,54.65,54.58,54.58,80300.0,42.356,42.3948,42.3405,42.3405,80300.0
2013-05-10 14:00:00,54.59,54.67,54.58,54.67,72200.0,42.3483,42.4103,42.3405,42.4103,72200.0
2013-05-10 14:10:00,54.66,54.73,54.66,54.68,95600.0,42.4026,42.4569,42.4026,42.4181,95600.0
2013-05-10 14:20:00,54.68,54.69,54.63,54.66,81300.0,42.4181,42.4259,42.3793,42.4026,81300.0
2013-05-10 14:30:00,54.66,54.66,54.61,54.62,68400.0,42.4026,42.4026,42.3638,42.3716,68400.0
2013-05-10 14:40:00,54.63,54.69,54.62,54.64,47200.0,42.3793,42.4259,42.3716,42.3871,47200.0
2013-05-10 14:50:00,54.63,54.66,54.63,54.66,72300.0,42.3793,42.4026,42.3793,42.4026,72300.0
2013-05-10 15:00:00,54.66,54.72,54.65,54.71,89200.0,42.4026,42.4491,42.3948,42.4414,89200.0
2013-05-10 15:10:00,54.72,54.72,54.62,54.64,103500.0,42.4491,42.4491,42.3716,42.3871,103500.0
2013-05-10 15:20:00,54.63,54.65,54.61,54.61,84800.0,42.3793,42.3948,42.3638,42.3638,84800.0
2013-05-10 15:30:00,54.62,54.65,54.61,54.63,106200.0,42.3716,42.3948,42.3638,42.3793,106200.0
2013-05-10 15:40:00,54.63,54.81,54.63,54.79,272900.0,42.3793,42.5189,42.3793,42.5034,272900.0
2013-05-10 15:50:00,54.79,54.82,54.76,54.8,394400.0,42.5034,42.5267,42.4802,42.5112,394400.0
2013-05-13 09:30:00,54.72,54.93,54.55,54.78,164900.0,42.4491,42.612,42.3173,42.4957,164900.0
2013-05-13 09:40:00,54.79,54.99,54.73,54.93,111700.0,42.5034,42.6586,42.4569,42.612,111700.0
2013-05-13 09:50:00,54.94,55.08,54.78,55.07,116100.0,42.6198,42.7284,42.4957,42.7206,116100.0
2013-05-13 10:00:00,55.07,55.16,54.97,55.08,180200.0,42.7206,42.7905,42.6431,42.7284,180200.0
2013-05-13 10:10:00,55.08,55.32,55.08,55.2,222100.0,42.7284,42.9146,42.7284,42.8215,222100.0
2013-05-13 10:20:00,55.2,55.32,55.14,55.32,137900.0,42.8215,42.9146,42.7749,42.9146,137900.0
2013-05-13 10:30:00,55.31,55.41,55.28,55.37,177400.0,42.9068,42.9844,42.8836,42.9534,177400.0
2013-05-13 10:40:00,55.37,55.47,55.35,55.44,145200.0,42.9534,43.0309,42.9379,43.0077,145200.0
2013-05-13 10:50:00,55.44,55.6,55.39,55.6,245900.0,43.0077,43.1318,42.9689,43.1318,245900.0
2013-05-13 11:00:00,55.6,55.7,55.59,55.69,185400.0,43.1318,43.2094,43.124,43.2016,185400.0
2013-05-13 11:10:00,55.7,55.82,55.69,55.79,338700.0,43.2094,43.3025,43.2016,43.2792,338700.0
2013-05-13 11:20:00,55.78,55.87,55.71,55.87,170700.0,43.2714,43.3412,43.2171,43.3412,170700.0
2013-05-13 11:30:00,55.86,55.94,55.84,55.88,293600.0,43.3335,43.3955,43.318,43.349,293600.0
2013-05-13 11:40:00,55.87,55.95,55.84,55.9,196900.0,43.3412,43.4033,43.318,43.3645,196900.0
2013-05-13 11:50:00,55.9,55.99,55.85,55.86,156600.0,43.3645,43.4343,43.3257,43.3335,156600.0
2013-05-13 12:00:00,55.86,55.94,55.82,55.93,103700.0,43.3335,43.3955,43.3025,43.3878,103700.0
2013-05-13 12:10:00,55.93,56.02,55.92,56.02,156900.0,43.3878,43.4576,43.38,43.4576,156900.0
2013-05-13 12:20:00,56.02,56.07,55.96,55.97,139000.0,43.4576,43.4964,43.4111,43.4188,139000.0
2013-05-13 12:30:00,55.96,56.01,55.88,55.93,132300.0,43.4111,43.4499,43.349,43.3878,132300.0
2013-05-13 12:40:00,55.94,55.96,55.89,55.94,134400.0,43.3955,43.4111,43.3568,43.3955,134400.0
2013-05-13 12:50:00,55.94,56.06,55.9,56.06,80900.0,43.3955,43.4886,43.3645,43.4886,80900.0
2013-05-13 13:00:00,56.05,56.1,56.03,56.05,81900.0,43.4809,43.5197,43.4654,43.4809,81900.0
2013-05-13 13:10:00,56.04,56.07,55.99,56.06,73200.0,43.4731,43.4964,43.4343,43.4886,73200.0
2013-05-13 13:20:00,56.07,56.08,56.0,56.05,78400.0,43.4964,43.5042,43.4421,43.4809,78400.0
2013-05-13 13:30:00,56.04,56.05,55.97,55.98,102800.0,43.4731,43.4809,43.4188,43.4266,102800.0
2013-05-13 13:40:00,55.99,55.99,55.9,55.95,62400.0,43.4343,43.4343,43.3645,43.4033,62400.0
2013-05-13 13:50:00,55.94,55.96,55.92,55.94,117700.0,43.3955,43.4111,43.38,43.3955,117700.0
2013-05-13 14:00:00,55.94,55.98,55.9,55.97,129400.0,43.3955,43.4266,43.3645,43.4188,129400.0
2013-05-13 14:10:00,55.97,55.98,55.91,55.91,73800.0,43.4188,43.4266,43.3723,43.3723,73800.0
2013-05-13 14:20:00,55.91,55.97,55.85,55.96,99800.0,43.3723,43.4188,43.3257,43.4111,99800.0
2013-05-13 14:30:00,55.97,56.02,55.96,55.97,135600.0,43.4188,43.4576,43.4111,43.4188,135600.0
2013-05-13 14:40:00,55.97,56.0,55.95,56.0,91500.0,43.4188,43.4421,43.4033,43.4421,91500.0
2013-05-13 14:50:00,56.0,56.12,55.99,56.12,107100.0,43.4421,43.5352,43.4343,43.5352,107100.0
2013-05-13 15:00:00,56.12,56.13,56.04,56.09,114200.0,43.5352,43.5429,43.4731,43.5119,114200.0
2013-05-13 15:10:00,56.09,56.17,56.08,56.13,203300.0,43.5119,43.574,43.5042,43.5429,203300.0
2013-05-13 15:20:00,56.13,56.22,56.12,56.22,195200.0,43.5429,43.6128,43.5352,43.6128,195200.0
2013-05-13 15:30:00,56.21,56.27,56.18,56.24,298200.0,43.605,43.6515,43.5817,43.6283,298200.0
2013-05-13 15:40:00,56.24,56.26,56.16,56.18,377800.0,43.6283,43.6438,43.5662,43.5817,377800.0
2013-05-13 15:50:00,56.19,56.31,56.12,56.28,1058400.0,43.5895,43.6826,43.5352,43.6593,1058400.0
2013-05-14 09:30:00,55.8,56.01,55.76,55.98,243200.0,43.6666,43.8309,43.6353,43.8074,243200.0
2013-05-14 09:40:00,55.96,56.05,55.92,55.96,196400.0,43.7918,43.8622,43.7605,43.7918,196400.0
2013-05-14 09:50:00,55.96,56.0,55.73,55.81,176500.0,43.7918,43.8231,43.6118,43.6744,176500.0
2013-05-14 10:00:00,55.8,55.84,55.71,55.75,152300.0,43.6666,43.6979,43.5962,43.6275,152300.0
2013-05-14 10:10:00,55.75,55.82,55.73,55.77,148700.0,43.6275,43.6822,43.6118,43.6431,148700.0
2013-05-14 10:20:00,55.77,55.93,55.77,55.92,161800.0,43.6431,43.7683,43.6431,43.7605,161800.0
2013-05-14 10:30:00,55.93,56.14,55.9,56.14,143500.0,43.7683,43.9327,43.7448,43.9327,143500.0
2013-05-14 10:40:00,56.13,56.18,56.0,56.01,107700.0,43.9248,43.964,43.8231,43.8309,107700.0
2013-05-14 10:50:00,56.0,56.09,55.97,56.08,54100.0,43.8231,43.8935,43.7996,43.8857,54100.0
2013-05-14 11:00:00,56.08,56.12,56.04,56.06,93700.0,43.8857,43.917,43.8544,43.8701,93700.0
2013-05-14 11:10:00,56.06,56.1,56.02,56.07,83400.0,43.8701,43.9014,43.8387,43.8779,83400.0
2013-05-14 11:20:00,56.07,56.09,56.04,56.05,55500.0,43.8779,43.8935,43.8544,43.8622,55500.0
2013-05-14 11:30:00,56.05,56.05,55.93,55.99,76600.0,43.8622,43.8622,43.7683,43.8153,76600.0
2013-05-14 11:40:00,55.99,56.07,55.97,56.03,73900.0,43.8153,43.8779,43.7996,43.8466,73900.0
2013-05-14 11:50:00,56.03,56.04,55.93,55.95,59600.0,43.8466,43.8544,43.7683,43.784,59600.0
2013-05-14 12:00:00,55.95,55.97,55.87,55.88,51000.0,43.784,43.7996,43.7214,43.7292,51000.0
2013-05-14 12:10:00,55.88,56.01,55.87,55.99,57300.0,43.7292,43.8309,43.7214,43.8153,57300.0
2013-05-14 12:20:00,55.98,55.99,55.84,55.84,54200.0,43.8074,43.8153,43.6979,43.6979,54200.0
2013-05-14 12:30:00,55.85,55.98,55.83,55.92,62700.0,43.7057,43.8074,43.6901,43.7605,62700.0
2013-05-14 12:40:00,55.91,55.92,55.79,55.83,46500.0,43.7527,43.7605,43.6588,43.6901,46500.0
2013-05-14 12:50:00,55.83,55.88,55.8,55.81,36300.0,43.6901,43.7292,43.6666,43.6744,36300.0
2013-05-14 13:00:00,55.8,55.92,55.8,55.86,48600.0,43.6666,43.7605,43.6666,43.7135,48600.0
2013-05-14 13:10:00,55.86,55.89,55.79,55.89,53900.0,43.7135,43.737,43.6588,43.737,53900.0
2013-05-14 13:20:00,55.88,55.89,55.81,55.85,61900.0,43.7292,43.737,43.6744,43.7057,61900.0
2013-05-14 13:30:00,55.84,55.88,55.83,55.88,74600.0,43.6979,43.7292,43.6901,43.7292,74600.0
2013-05-14 13:40:00,55.88,55.9,55.79,55.8,54900.0,43.7292,43.7448,43.6588,43.6666,54900.0
2013-05-14 13:50:00,55.8,55.83,55.77,55.81,68700.0,43.6666,43.6901,43.6431,43.6744,68700.0
2013-05-14 14:00:00,55.81,55.91,55.8,55.84,63500.0,43.6744,43.7527,43.6666,43.6979,63500.0
2013-05-14 14:10:00,55.84,55.89,55.79,55.8,62200.0,43.6979,43.737,43.6588,43.6666,62200.0
2013-05-14 14:20:00,55.79,55.93,55.78,55.92,77000.0,43.6588,43.7683,43.6509,43.7605,77000.0
2013-05-14 14:30:00,55.92,55.99,55.9,55.99,74600.0,43.7605,43.8153,43.7448,43.8153,74600.0
2013-05-14 14:40:00,55.98,55.99,55.86,55.87,58700.0,43.8074,43.8153,43.7135,43.7214,58700.0
2013-05-14 14:50:00,55.87,55.88,55.82,55.83,48100.0,43.7214,43.7292,43.6822,43.6901,48100.0
2013-05-14 15:00:00,55.83,55.93,55.83,55.91,76400.0,43.6901,43.7683,43.6901,43.7527,76400.0
2013-05-14 15:10:00,55.92,55.98,55.9,55.97,80100.0,43.7605,43.8074,43.7448,43.7996,80100.0
2013-05-14 15:20:00,55.96,55.97,55.89,55.93,87200.0,43.7918,43.7996,43.737,43.7683,87200.0
2013-05-14 15:30:00,55.93,56.03,55.93,55.97,127800.0,43.7683,43.8466,43.7683,43.7996,127800.0
2013-05-14 15:40:00,55.97,55.98,55.9,55.92,237500.0,43.7996,43.8074,43.7448,43.7605,237500.0
2013-05-14 15:50:00,55.93,55.93,55.85,55.88,495000.0,43.7683,43.7683,43.7057,43.7292,495000.0
2013-05-15 09:30:00,55.92,56.48,55.92,56.3,245700.0,43.7605,44.1987,43.7605,44.0579,245700.0
2013-05-15 09:40:00,56.3,56.36,56.19,56.3,102000.0,44.0579,44.1048,43.9718,44.0579,102000.0
2013-05-15 09:50:00,56.29,56.43,56.23,56.36,98800.0,44.05,44.1596,44.0031,44.1048,98800.0
2013-05-15 10:00:00,56.36,56.69,56.34,56.65,208100.0,44.1048,44.3631,44.0892,44.3318,208100.0
2013-05-15 10:10:00,56.63,56.68,56.61,56.64,133400.0,44.3161,44.3552,44.3005,44.3239,133400.0
2013-05-15 10:20:00,56.64,56.67,56.51,56.51,116600.0,44.3239,44.3474,44.2222,44.2222,116600.0
2013-05-15 10:30:00,56.5,56.67,56.5,56.64,123600.0,44.2144,44.3474,44.2144,44.3239,123600.0
2013-05-15 10:40:00,56.65,56.65,56.52,56.53,163200.0,44.3318,44.3318,44.23,44.2379,163200.0
2013-05-15 10:50:00,56.53,56.62,56.52,56.62,193500.0,44.2379,44.3083,44.23,44.3083,193500.0
2013-05-15 11:00:00,56.6,56.65,56.53,56.65,158900.0,44.2926,44.3318,44.2379,44.3318,158900.0
2013-05-15 11:10:00,56.65,56.78,56.63,56.73,95700.0,44.3318,44.4335,44.3161,44.3944,95700.0
2013-05-15 11:20:00,56.73,56.73,56.56,56.59,90700.0,44.3944,44.3944,44.2613,44.2848,90700.0
2013-05-15 11:30:00,56.59,56.61,56.5,56.56,124800.0,44.2848,44.3005,44.2144,44.2613,124800.0
2013-05-15 11:40:00,56.56,56.66,56.55,56.66,108600.0,44.2613,44.3396,44.2535,44.3396,108600.0
2013-05-15 11:50:00,56.66,56.71,56.63,56.63,62800.0,44.3396,44.3787,44.3161,44.3161,62800.0
2013-05-15 12:00:00,56.64,56.77,56.59,56.76,87600.0,44.3239,44.4257,44.2848,44.4178,87600.0
2013-05-15 12:10:00,56.75,56.84,56.71,56.84,78100.0,44.41,44.4804,44.3787,44.4804,78100.0
2013-05-15 12:20:00,56.84,56.96,56.79,56.92,230600.0,44.4804,44.5744,44.4413,44.543,230600.0
2013-05-15 12:30:00,56.94,57.0,56.89,57.0,175300.0,44.5587,44.6057,44.5196,44.6057,175300.0
2013-05-15 12:40:00,57.01,57.1,56.97,57.09,114300.0,44.6135,44.6839,44.5822,44.6761,114300.0
2013-05-15 12:50:00,57.09,57.09,56.98,57.01,82700.0,44.6761,44.6761,44.59,44.6135,82700.0
2013-05-15 13:00:00,57.01,57.02,56.94,57.0,70400.0,44.6135,44.6213,44.5587,44.6057,70400.0
2013-05-15 13:10:00,56.99,57.04,56.92,56.94,114000.0,44.5978,44.637,44.543,44.5587,114000.0
2013-05-15 13:20:00,56.94,56.96,56.88,56.91,107000.0,44.5587,44.5744,44.5117,44.5352,107000.0
2013-05-15 13:30:00,56.91,56.94,56.82,56.92,111100.0,44.5352,44.5587,44.4648,44.543,111100.0
2013-05-15 13:40:00,56.92,56.92,56.76,56.76,95400.0,44.543,44.543,44.4178,44.4178,95400.0
2013-05-15 13:50:00,56.76,56.79,56.73,56.74,123100.0,44.4178,44.4413,44.3944,44.4022,123100.0
2013-05-15 14:00:00,56.74,56.75,56.61,56.64,139200.0,44.4022,44.41,44.3005,44.3239,139200.0
2013-05-15 14:10:00,56.65,56.69,56.6,56.66,88300.0,44.3318,44.3631,44.2926,44.3396,88300.0
2013-05-15 14:20:00,56.66,56.71,56.52,56.55,138900.0,44.3396,44.3787,44.23,44.2535,138900.0
2013-05-15 14:30:00,56.56,56.6,56.46,56.47,75400.0,44.2613,44.2926,44.1831,44.1909,75400.0
2013-05-15 14:40:00,56.47,56.55,56.43,56.52,89800.0,44.1909,44.2535,44.1596,44.23,89800.0
2013-05-15 14:50:00,56.51,56.55,56.44,56.52,70100.0,44.2222,44.2535,44.1674,44.23,70100.0
2013-05-15 15:00:00,56.52,56.62,56.45,56.61,59500.0,44.23,44.3083,44.1752,44.3005,59500.0
2013-05-15 15:10:00,56.61,56.71,56.6,56.64,75000.0,44.3005,44.3787,44.2926,44.3239,75000.0
2013-05-15 15:20:00,56.64,56.68,56.58,56.63,77100.0,44.3239,44.3552,44.277,44.3161,77100.0
2013-05-15 15:30:00,56.64,56.69,56.63,56.69,111300.0,44.3239,44.3631,44.3161,44.3631,111300.0
2013-05-15 15:40:00,56.7,56.73,56.61,56.63,211300.0,44.3709,44.3944,44.3005,44.3161,211300.0
2013-05-15 15:50:00,56.63,56.73,56.63,56.69,337100.0,44.3161,44.3944,44.3161,44.3631,337100.0
2013-05-16 09:30:00,56.56,56.56,56.33,56.52,151500.0,44.2613,44.2613,44.0813,44.23,151500.0
2013-05-16 09:40:00,56.54,56.54,56.21,56.24,103100.0,44.2457,44.2457,43.9874,44.0109,103100.0
2013-05-16 09:50:00,56.24,56.43,56.14,56.16,73900.0,44.0109,44.1596,43.9327,43.9483,73900.0
2013-05-16 10:00:00,56.15,56.16,55.96,56.01,132000.0,43.9405,43.9483,43.7918,43.8309,132000.0
2013-05-16 10:10:00,56.01,56.06,55.98,56.01,196700.0,43.8309,43.8701,43.8074,43.8309,196700.0
2013-05-16 10:20:00,56.0,56.05,55.91,55.95,115100.0,43.8231,43.8622,43.7527,43.784,115100.0
2013-05-16 10:30:00,55.95,56.01,55.9,55.96,106200.0,43.784,43.8309,43.7448,43.7918,106200.0
2013-05-16 10:40:00,55.96,56.04,55.94,55.98,96100.0,43.7918,43.8544,43.7761,43.8074,96100.0
2013-05-16 10:50:00,55.98,56.0,55.86,55.89,97800.0,43.8074,43.8231,43.7135,43.737,97800.0
2013-05-16 11:00:00,55.9,56.03,55.88,55.9,98700.0,43.7448,43.8466,43.7292,43.7448,98700.0
2013-05-16 11:10:00,55.91,56.02,55.89,55.95,77400.0,43.7527,43.8387,43.737,43.784,77400.0
2013-05-16 11:20:00,55.95,55.99,55.9,55.95,52400.0,43.784,43.8153,43.7448,43.784,52400.0
2013-05-16 11:30:00,55.94,56.07,55.94,56.04,92600.0,43.7761,43.8779,43.7761,43.8544,92600.0
2013-05-16 11:40:00,56.04,56.07,55.97,56.06,63000.0,43.8544,43.8779,43.7996,43.8701,63000.0
2013-05-16 11:50:00,56.07,56.15,56.07,56.12,68900.0,43.8779,43.9405,43.8779,43.917,68900.0
2013-05-16 12:00:00,56.11,56.11,56.05,56.1,52800.0,43.9092,43.9092,43.8622,43.9014,52800.0
2013-05-16 12:10:00,56.11,56.19,56.1,56.15,78400.0,43.9092,43.9718,43.9014,43.9405,78400.0
2013-05-16 12:20:00,56.15,56.18,56.1,56.16,63700.0,43.9405,43.964,43.9014,43.9483,63700.0
2013-05-16 12:30:00,56.15,56.2,56.14,56.18,40100.0,43.9405,43.9796,43.9327,43.964,40100.0
2013-05-16 12:40:00,56.18,56.21,56.15,56.17,33100.0,43.964,43.9874,43.9405,43.9561,33100.0
2013-05-16 12:50:00,56.17,56.24,56.16,56.23,42200.0,43.9561,44.0109,43.9483,44.0031,42200.0
2013-05-16 13:00:00,56.22,56.23,56.16,56.22,49500.0,43.9953,44.0031,43.9483,43.9953,49500.0
2013-05-16 13:10:00,56.22,56.23,56.21,56.23,46900.0,43.9953,44.0031,43.9874,44.0031,46900.0
2013-05-16 13:20:00,56.23,56.31,56.19,56.31,51000.0,44.0031,44.0657,43.9718,44.0657,51000.0
2013-05-16 13:30:00,56.32,56.36,56.28,56.34,59200.0,44.0735,44.1048,44.0422,44.0892,59200.0
2013-05-16 13:40:00,56.33,56.43,56.33,56.43,48500.0,44.0813,44.1596,44.0813,44.1596,48500.0
2013-05-16 13:50:00,56.43,56.46,56.38,56.39,54600.0,44.1596,44.1831,44.1205,44.1283,54600.0
2013-05-16 14:00:00,56.39,56.42,56.36,56.38,47600.0,44.1283,44.1518,44.1048,44.1205,47600.0
2013-05-16 14:10:00,56.37,56.4,56.32,56.33,55600.0,44.1126,44.1361,44.0735,44.0813,55600.0
2013-05-16 14:20:00,56.32,56.36,56.23,56.26,99100.0,44.0735,44.1048,44.0031,44.0266,99100.0
2013-05-16 14:30:00,56.26,56.29,56.26,56.26,34700.0,44.0266,44.05,44.0266,44.0266,34700.0
2013-05-16 14:40:00,56.26,56.27,56.15,56.18,82100.0,44.0266,44.0344,43.9405,43.964,82100.0
2013-05-16 14:50:00,56.18,56.21,56.04,56.07,73100.0,43.964,43.9874,43.8544,43.8779,73100.0
2013-05-16 15:00:00,56.08,56.13,56.05,56.07,83300.0,43.8857,43.9248,43.8622,43.8779,83300.0
2013-05-16 15:10:00,56.07,56.1,55.89,55.89,118200.0,43.8779,43.9014,43.737,43.737,118200.0
2013-05-16 15:20:00,55.9,55.96,55.86,55.95,145000.0,43.7448,43.7918,43.7135,43.784,145000.0
2013-05-16 15:30:00,55.94,55.94,55.83,55.86,148900.0,43.7761,43.7761,43.6901,43.7135,148900.0
2013-05-16 15:40:00,55.86,55.92,55.83,55.86,194700.0,43.7135,43.7605,43.6901,43.7135,194700.0
2013-05-16 15:50:00,55.86,55.98,55.82,55.94,286400.0,43.7135,43.8074,43.6822,43.7761,286400.0
2013-05-17 09:30:00,55.96,56.23,55.93,55.98,411200.0,43.7918,44.0031,43.7683,43.8074,411200.0
2013-05-17 09:40:00,55.96,55.96,55.74,55.82,102000.0,43.7918,43.7918,43.6196,43.6822,102000.0
2013-05-17 09:50:00,55.82,55.9,55.65,55.89,110100.0,43.6822,43.7448,43.5492,43.737,110100.0
2013-05-17 10:00:00,55.88,55.89,55.76,55.78,36100.0,43.7292,43.737,43.6353,43.6509,36100.0
2013-05-17 10:10:00,55.79,55.89,55.73,55.8,49900.0,43.6588,43.737,43.6118,43.6666,49900.0
2013-05-17 10:20:00,55.79,55.89,55.73,55.84,92400.0,43.6588,43.737,43.6118,43.6979,92400.0
2013-05-17 10:30:00,55.84,55.88,55.79,55.8,70100.0,43.6979,43.7292,43.6588,43.6666,70100.0
2013-05-17 10:40:00,55.81,55.82,55.62,55.62,82600.0,43.6744,43.6822,43.5257,43.5257,82600.0
2013-05-17 10:50:00,55.61,55.62,55.48,55.48,91300.0,43.5179,43.5257,43.4162,43.4162,91300.0
2013-05-17 11:00:00,55.48,55.59,55.46,55.5,202700.0,43.4162,43.5022,43.4005,43.4318,202700.0
2013-05-17 11:10:00,55.49,55.51,55.44,55.45,95200.0,43.424,43.4396,43.3849,43.3927,95200.0
2013-05-17 11:20:00,55.46,55.47,55.36,55.4,77800.0,43.4005,43.4083,43.3223,43.3536,77800.0
2013-05-17 11:30:00,55.4,55.45,55.35,55.43,87300.0,43.3536,43.3927,43.3144,43.377,87300.0
2013-05-17 11:40:00,55.43,55.49,55.41,55.47,100400.0,43.377,43.424,43.3614,43.4083,100400.0
2013-05-17 11:50:00,55.47,55.53,55.44,55.52,78400.0,43.4083,43.4553,43.3849,43.4475,78400.0
2013-05-17 12:00:00,55.52,55.6,55.49,55.56,71800.0,43.4475,43.5101,43.424,43.4788,71800.0
2013-05-17 12:10:00,55.55,55.59,55.48,55.5,38700.0,43.4709,43.5022,43.4162,43.4318,38700.0
2013-05-17 12:20:00,55.5,55.53,55.49,55.51,46800.0,43.4318,43.4553,43.424,43.4396,46800.0
2013-05-17 12:30:00,55.52,55.59,55.47,55.57,65700.0,43.4475,43.5022,43.4083,43.4866,65700.0
2013-05-17 12:40:00,55.56,55.59,55.52,55.58,25100.0,43.4788,43.5022,43.4475,43.4944,25100.0
2013-05-17 12:50:00,55.58,55.58,55.49,55.49,44900.0,43.4944,43.4944,43.424,43.424,44900.0
2013-05-17 13:00:00,55.49,55.57,55.49,55.5,51900.0,43.424,43.4866,43.424,43.4318,51900.0
2013-05-17 13:10:00,55.51,55.56,55.51,55.52,43800.0,43.4396,43.4788,43.4396,43.4475,43800.0
2013-05-17 13:20:00,55.52,55.58,55.52,55.53,46300.0,43.4475,43.4944,43.4475,43.4553,46300.0
2013-05-17 13:30:00,55.53,55.63,55.52,55.6,57700.0,43.4553,43.5336,43.4475,43.5101,57700.0
2013-05-17 13:40:00,55.59,55.64,55.55,55.57,24800.0,43.5022,43.5414,43.4709,43.4866,24800.0
2013-05-17 13:50:00,55.56,55.6,55.54,55.6,24800.0,43.4788,43.5101,43.4631,43.5101,24800.0
2013-05-17 14:00:00,55.6,55.63,55.58,55.61,39900.0,43.5101,43.5336,43.4944,43.5179,39900.0
2013-05-17 14:10:00,55.61,55.73,55.61,55.73,42900.0,43.5179,43.6118,43.5179,43.6118,42900.0
2013-05-17 14:20:00,55.73,55.75,55.67,55.72,41700.0,43.6118,43.6275,43.5649,43.604,41700.0
2013-05-17 14:30:00,55.73,55.74,55.69,55.72,41900.0,43.6118,43.6196,43.5805,43.604,41900.0
2013-05-17 14:40:00,55.72,55.79,55.71,55.77,46800.0,43.604,43.6588,43.5962,43.6431,46800.0
2013-05-17 14:50:00,55.78,55.9,55.78,55.89,85200.0,43.6509,43.7448,43.6509,43.737,85200.0
2013-05-17 15:00:00,55.89,55.98,55.87,55.93,111300.0,43.737,43.8074,43.7214,43.7683,111300.0
2013-05-17 15:10:00,55.92,55.95,55.87,55.91,63300.0,43.7605,43.784,43.7214,43.7527,63300.0
2013-05-17 15:20:00,55.91,56.03,55.91,55.97,84100.0,43.7527,43.8466,43.7527,43.7996,84100.0
2013-05-17 15:30:00,55.96,56.0,55.94,55.97,76800.0,43.7918,43.8231,43.7761,43.7996,76800.0
2013-05-17 15:40:00,55.96,56.05,55.92,55.95,143100.0,43.7918,43.8622,43.7605,43.784,143100.0
2013-05-17 15:50:00,55.95,55.97,55.88,55.9,294500.0,43.784,43.7996,43.7292,43.7448,294500.0
2013-05-20 09:30:00,55.9,55.92,55.75,55.77,97400.0,43.7448,43.7605,43.6275,43.6431,97400.0
2013-05-20 09:40:00,55.77,55.89,55.68,55.84,76100.0,43.6431,43.737,43.5727,43.6979,76100.0
2013-05-20 09:50:00,55.83,55.85,55.69,55.81,79400.0,43.6901,43.7057,43.5805,43.6744,79400.0
2013-05-20 10:00:00,55.81,55.92,55.76,55.89,69900.0,43.6744,43.7605,43.6353,43.737,69900.0
2013-05-20 10:10:00,55.89,55.93,55.85,55.93,33700.0,43.737,43.7683,43.7057,43.7683,33700.0
2013-05-20 10:20:00,55.93,55.94,55.82,55.88,47500.0,43.7683,43.7761,43.6822,43.7292,47500.0
2013-05-20 10:30:00,55.88,55.94,55.86,55.87,75500.0,43.7292,43.7761,43.7135,43.7214,75500.0
2013-05-20 10:40:00,55.87,55.93,55.78,55.78,77700.0,43.7214,43.7683,43.6509,43.6509,77700.0
2013-05-20 10:50:00,55.78,55.78,55.71,55.76,46200.0,43.6509,43.6509,43.5962,43.6353,46200.0
2013-05-20 11:00:00,55.77,55.81,55.66,55.68,81500.0,43.6431,43.6744,43.557,43.5727,81500.0
2013-05-20 11:10:00,55.69,55.72,55.64,55.71,49800.0,43.5805,43.604,43.5414,43.5962,49800.0
2013-05-20 11:20:00,55.71,55.73,55.65,55.68,44500.0,43.5962,43.6118,43.5492,43.5727,44500.0
2013-05-20 11:30:00,55.68,55.73,55.68,55.72,40300.0,43.5727,43.6118,43.5727,43.604,40300.0
2013-05-20 11:40:00,55.72,55.78,55.66,55.69,37400.0,43.604,43.6509,43.557,43.5805,37400.0
2013-05-20 11:50:00,55.69,55.73,55.64,55.7,51900.0,43.5805,43.6118,43.5414,43.5883,51900.0
2013-05-20 12:00:00,55.69,55.76,55.63,55.65,67000.0,43.5805,43.6353,43.5336,43.5492,67000.0
2013-05-20 12:10:00,55.64,55.71,55.57,55.57,91000.0,43.5414,43.5962,43.4866,43.4866,91000.0
2013-05-20 12:20:00,55.58,55.68,55.58,55.67,33400.0,43.4944,43.5727,43.4944,43.5649,33400.0
2013-05-20 12:30:00,55.66,55.67,55.58,55.6,37200.0,43.557,43.5649,43.4944,43.5101,37200.0
2013-05-20 12:40:00,55.59,55.6,55.5,55.51,86000.0,43.5022,43.5101,43.4318,43.4396,86000.0
2013-05-20 12:50:00,55.51,55.54,55.48,55.5,74800.0,43.4396,43.4631,43.4162,43.4318,74800.0
2013-05-20 13:00:00,55.5,55.51,55.46,55.49,47300.0,43.4318,43.4396,43.4005,43.424,47300.0
2013-05-20 13:10:00,55.5,55.5,55.35,55.37,91200.0,43.4318,43.4318,43.3144,43.3301,91200.0
2013-05-20 13:20:00,55.37,55.43,55.35,55.41,83400.0,43.3301,43.377,43.3144,43.3614,83400.0
2013-05-20 13:30:00,55.41,55.43,55.36,55.36,49400.0,43.3614,43.377,43.3223,43.3223,49400.0
2013-05-20 13:40:00,55.37,55.37,55.19,55.21,187200.0,43.3301,43.3301,43.1892,43.2049,187200.0
2013-05-20 13:50:00,55.21,55.26,55.16,55.18,130700.0,43.2049,43.244,43.1658,43.1814,130700.0
2013-05-20 14:00:00,55.18,55.21,55.08,55.21,100800.0,43.1814,43.2049,43.1031,43.2049,100800.0
2013-05-20 14:10:00,55.2,55.21,55.05,55.05,92800.0,43.1971,43.2049,43.0797,43.0797,92800.0
2013-05-20 14:20:00,55.06,55.12,55.05,55.12,109300.0,43.0875,43.1344,43.0797,43.1344,109300.0
2013-05-20 14:30:00,55.13,55.21,55.13,55.13,77400.0,43.1423,43.2049,43.1423,43.1423,77400.0
2013-05-20 14:40:00,55.14,55.14,55.06,55.1,63600.0,43.1501,43.1501,43.0875,43.1188,63600.0
2013-05-20 14:50:00,55.09,55.13,55.05,55.06,105100.0,43.111,43.1423,43.0797,43.0875,105100.0
2013-05-20 15:00:00,55.07,55.11,55.01,55.09,149500.0,43.0953,43.1266,43.0484,43.111,149500.0
2013-05-20 15:10:00,55.08,55.08,54.92,54.92,210900.0,43.1031,43.1031,42.9779,42.9779,210900.0
2013-05-20 15:20:00,54.92,55.05,54.9,55.01,131100.0,42.9779,43.0797,42.9623,43.0484,131100.0
2013-05-20 15:30:00,55.01,55.03,54.88,54.89,207300.0,43.0484,43.064,42.9466,42.9545,207300.0
2013-05-20 15:40:00,54.89,55.03,54.89,55.03,287700.0,42.9545,43.064,42.9545,43.064,287700.0
2013-05-20 15:50:00,55.02,55.03,54.92,55.01,477000.0,43.0562,43.064,42.9779,43.0484,477000.0
2013-05-21 09:30:00,55.07,55.43,55.04,55.25,118400.0,43.0953,43.377,43.0718,43.2362,118400.0
2013-05-21 09:40:00,55.24,55.33,55.15,55.16,138600.0,43.2284,43.2988,43.1579,43.1658,138600.0
2013-05-21 09:50:00,55.17,55.23,55.06,55.09,106100.0,43.1736,43.2205,43.0875,43.111,106100.0
2013-05-21 10:00:00,55.09,55.14,54.91,54.93,103000.0,43.111,43.1501,42.9701,42.9858,103000.0
2013-05-21 10:10:00,54.92,54.93,54.71,54.78,173200.0,42.9779,42.9858,42.8136,42.8684,173200.0
2013-05-21 10:20:00,54.78,54.84,54.67,54.84,66700.0,42.8684,42.9153,42.7823,42.9153,66700.0
2013-05-21 10:30:00,54.84,54.89,54.77,54.84,79700.0,42.9153,42.9545,42.8606,42.9153,79700.0
2013-05-21 10:40:00,54.84,54.89,54.77,54.82,67600.0,42.9153,42.9545,42.8606,42.8997,67600.0
2013-05-21 10:50:00,54.82,54.83,54.68,54.73,93100.0,42.8997,42.9075,42.7901,42.8293,93100.0
2013-05-21 11:00:00,54.71,54.81,54.66,54.78,105200.0,42.8136,42.8919,42.7745,42.8684,105200.0
2013-05-21 11:10:00,54.78,54.78,54.68,54.75,119700.0,42.8684,42.8684,42.7901,42.8449,119700.0
2013-05-21 11:20:00,54.75,54.82,54.68,54.82,120700.0,42.8449,42.8997,42.7901,42.8997,120700.0
2013-05-21 11:30:00,54.82,54.94,54.8,54.81,97000.0,42.8997,42.9936,42.884,42.8919,97000.0
2013-05-21 11:40:00,54.82,54.87,54.78,54.82,65000.0,42.8997,42.9388,42.8684,42.8997,65000.0
2013-05-21 11:50:00,54.82,54.95,54.82,54.9,36100.0,42.8997,43.0014,42.8997,42.9623,36100.0
2013-05-21 12:00:00,54.9,55.0,54.89,54.98,62400.0,42.9623,43.0405,42.9545,43.0249,62400.0
2013-05-21 12:10:00,54.97,54.99,54.94,54.98,25400.0,43.0171,43.0327,42.9936,43.0249,25400.0
2013-05-21 12:20:00,54.98,55.01,54.95,54.95,60500.0,43.0249,43.0484,43.0014,43.0014,60500.0
2013-05-21 12:30:00,54.94,54.96,54.91,54.91,30300.0,42.9936,43.0092,42.9701,42.9701,30300.0
2013-05-21 12:40:00,54.91,54.91,54.86,54.88,53100.0,42.9701,42.9701,42.931,42.9466,53100.0
2013-05-21 12:50:00,54.88,54.94,54.87,54.93,41400.0,42.9466,42.9936,42.9388,42.9858,41400.0
2013-05-21 13:00:00,54.94,55.07,54.93,55.03,78900.0,42.9936,43.0953,42.9858,43.064,78900.0
2013-05-21 13:10:00,55.03,55.05,55.0,55.05,47300.0,43.064,43.0797,43.0405,43.0797,47300.0
2013-05-21 13:20:00,55.05,55.08,54.99,55.05,44900.0,43.0797,43.1031,43.0327,43.0797,44900.0
2013-05-21 13:30:00,55.05,55.09,55.02,55.05,48800.0,43.0797,43.111,43.0562,43.0797,48800.0
2013-05-21 13:40:00,55.05,55.08,55.02,55.02,42400.0,43.0797,43.1031,43.0562,43.0562,42400.0
2013-05-21 13:50:00,55.03,55.08,55.0,55.08,59100.0,43.064,43.1031,43.0405,43.1031,59100.0
2013-05-21 14:00:00,55.08,55.09,55.0,55.03,69200.0,43.1031,43.111,43.0405,43.064,69200.0
2013-05-21 14:10:00,55.03,55.16,55.0,55.15,110400.0,43.064,43.1658,43.0405,43.1579,110400.0
2013-05-21 14:20:00,55.16,55.21,55.08,55.08,100000.0,43.1658,43.2049,43.1031,43.1031,100000.0
2013-05-21 14:30:00,55.07,55.15,55.03,55.09,67400.0,43.0953,43.1579,43.064,43.111,67400.0
2013-05-21 14:40:00,55.1,55.15,55.06,55.11,93800.0,43.1188,43.1579,43.0875,43.1266,93800.0
2013-05-21 14:50:00,55.11,55.27,55.1,55.25,139300.0,43.1266,43.2518,43.1188,43.2362,139300.0
2013-05-21 15:00:00,55.25,55.25,55.1,55.14,75800.0,43.2362,43.2362,43.1188,43.1501,75800.0
2013-05-21 15:10:00,55.14,55.19,55.11,55.13,103200.0,43.1501,43.1892,43.1266,43.1423,103200.0
2013-05-21 15:20:00,55.14,55.16,55.11,55.11,59100.0,43.1501,43.1658,43.1266,43.1266,59100.0
2013-05-21 15:30:00,55.11,55.18,55.11,55.16,73600.0,43.1266,43.1814,43.1266,43.1658,73600.0
2013-05-21 15:40:00,55.16,55.17,55.08,55.12,145700.0,43.1658,43.1736,43.1031,43.1344,145700.0
2013-05-21 15:50:00,55.11,55.14,55.07,55.13,371000.0,43.1266,43.1501,43.0953,43.1423,371000.0
2013-05-22 09:30:00,55.26,55.75,55.26,55.68,270400.0,43.244,43.6275,43.244,43.5727,270400.0
2013-05-22 09:40:00,55.68,55.79,55.6,55.71,168300.0,43.5727,43.6588,43.5101,43.5962,168300.0
2013-05-22 09:50:00,55.72,55.73,55.59,55.62,103700.0,43.604,43.6118,43.5022,43.5257,103700.0
2013-05-22 10:00:00,55.64,55.84,55.57,55.79,162300.0,43.5414,43.6979,43.4866,43.6588,162300.0
2013-05-22 10:10:00,55.8,55.85,55.71,55.84,151500.0,43.6666,43.7057,43.5962,43.6979,151500.0
2013-05-22 10:20:00,55.84,56.06,55.81,55.99,150700.0,43.6979,43.8701,43.6744,43.8153,150700.0
2013-05-22 10:30:00,56.0,56.04,55.5,55.58,137500.0,43.8231,43.8544,43.4318,43.4944,137500.0
2013-05-22 10:40:00,55.58,55.65,55.36,55.39,98100.0,43.4944,43.5492,43.3223,43.3457,98100.0
2013-05-22 10:50:00,55.4,55.47,55.34,55.37,79400.0,43.3536,43.4083,43.3066,43.3301,79400.0
2013-05-22 11:00:00,55.35,55.44,55.32,55.41,164500.0,43.3144,43.3849,43.291,43.3614,164500.0
2013-05-22 11:10:00,55.41,55.52,55.4,55.48,113900.0,43.3614,43.4475,43.3536,43.4162,113900.0
2013-05-22 11:20:00,55.48,55.54,55.4,55.52,65900.0,43.4162,43.4631,43.3536,43.4475,65900.0
2013-05-22 11:30:00,55.52,55.6,55.45,55.57,79000.0,43.4475,43.5101,43.3927,43.4866,79000.0
2013-05-22 11:40:00,55.56,55.7,55.55,55.7,79000.0,43.4788,43.5883,43.4709,43.5883,79000.0
2013-05-22 11:50:00,55.7,55.7,55.56,55.56,78200.0,43.5883,43.5883,43.4788,43.4788,78200.0
2013-05-22 12:00:00,55.57,55.61,55.57,55.57,41800.0,43.4866,43.5179,43.4866,43.4866,41800.0
2013-05-22 12:10:00,55.58,55.58,55.46,55.46,40100.0,43.4944,43.4944,43.4005,43.4005,40100.0
2013-05-22 12:20:00,55.45,55.55,55.45,55.5,79400.0,43.3927,43.4709,43.3927,43.4318,79400.0
2013-05-22 12:30:00,55.51,55.54,55.47,55.48,141400.0,43.4396,43.4631,43.4083,43.4162,141400.0
2013-05-22 12:40:00,55.49,55.51,55.47,55.47,59100.0,43.424,43.4396,43.4083,43.4083,59100.0
2013-05-22 12:50:00,55.48,55.53,55.46,55.52,65800.0,43.4162,43.4553,43.4005,43.4475,65800.0
2013-05-22 13:00:00,55.53,55.54,55.39,55.41,42100.0,43.4553,43.4631,43.3457,43.3614,42100.0
2013-05-22 13:10:00,55.41,55.41,55.28,55.32,50000.0,43.3614,43.3614,43.2597,43.291,50000.0
2013-05-22 13:20:00,55.32,55.33,55.2,55.23,58700.0,43.291,43.2988,43.1971,43.2205,58700.0
2013-05-22 13:30:00,55.21,55.22,55.12,55.17,57800.0,43.2049,43.2127,43.1344,43.1736,57800.0
2013-05-22 13:40:00,55.18,55.2,55.03,55.13,90900.0,43.1814,43.1971,43.064,43.1423,90900.0
2013-05-22 13:50:00,55.14,55.2,55.13,55.15,44100.0,43.1501,43.1971,43.1423,43.1579,44100.0
2013-05-22 14:00:00,55.14,55.24,54.86,55.06,179100.0,43.1501,43.2284,42.931,43.0875,179100.0
2013-05-22 14:10:00,55.04,55.07,54.89,55.07,71000.0,43.0718,43.0953,42.9545,43.0953,71000.0
2013-05-22 14:20:00,55.07,55.11,54.91,54.99,60000.0,43.0953,43.1266,42.9701,43.0327,60000.0
2013-05-22 14:30:00,55.0,55.11,54.84,55.0,100500.0,43.0405,43.1266,42.9153,43.0405,100500.0
2013-05-22 14:40:00,55.01,55.05,54.95,55.02,65300.0,43.0484,43.0797,43.0014,43.0562,65300.0
2013-05-22 14:50:00,55.03,55.04,54.96,54.96,80700.0,43.064,43.0718,43.0092,43.0092,80700.0
2013-05-22 15:00:00,54.96,54.96,54.85,54.9,82900.0,43.0092,43.0092,42.9232,42.9623,82900.0
2013-05-22 15:10:00,54.92,54.92,54.78,54.79,90200.0,42.9779,42.9779,42.8684,42.8762,90200.0
2013-05-22 15:20:00,54.79,54.83,54.7,54.7,116100.0,42.8762,42.9075,42.8058,42.8058,116100.0
2013-05-22 15:30:00,54.7,54.76,54.66,54.71,97400.0,42.8058,42.8527,42.7745,42.8136,97400.0
2013-05-22 15:40:00,54.7,54.83,54.69,54.76,169200.0,42.8058,42.9075,42.7979,42.8527,169200.0
2013-05-22 15:50:00,54.77,54.92,54.76,54.91,244000.0,42.8606,42.9779,42.8527,42.9701,244000.0
2013-05-23 09:30:00,54.67,55.24,54.63,55.23,283500.0,42.7823,43.2284,42.751,43.2205,283500.0
2013-05-23 09:40:00,55.25,55.3,54.93,54.97,203200.0,43.2362,43.2753,42.9858,43.0171,203200.0
2013-05-23 09:50:00,54.98,55.03,54.92,54.99,99600.0,43.0249,43.064,42.9779,43.0327,99600.0
2013-05-23 10:00:00,54.99,55.05,54.88,54.97,107200.0,43.0327,43.0797,42.9466,43.0171,107200.0
2013-05-23 10:10:00,54.96,55.1,54.95,55.03,157400.0,43.0092,43.1188,43.0014,43.064,157400.0
2013-05-23 10:20:00,55.03,55.07,54.95,54.98,87100.0,43.064,43.0953,43.0014,43.0249,87100.0
2013-05-23 10:30:00,54.99,55.02,54.87,54.9,83700.0,43.0327,43.0562,42.9388,42.9623,83700.0
2013-05-23 10:40:00,54.91,54.92,54.73,54.78,63900.0,42.9701,42.9779,42.8293,42.8684,63900.0
2013-05-23 10:50:00,54.78,54.85,54.68,54.69,76900.0,42.8684,42.9232,42.7901,42.7979,76900.0
2013-05-23 11:00:00,54.7,54.89,54.7,54.86,74500.0,42.8058,42.9545,42.8058,42.931,74500.0
2013-05-23 11:10:00,54.86,54.91,54.8,54.89,72700.0,42.931,42.9701,42.884,42.9545,72700.0
2013-05-23 11:20:00,54.9,54.99,54.73,54.74,84400.0,42.9623,43.0327,42.8293,42.8371,84400.0
2013-05-23 11:30:00,54.75,54.85,54.72,54.83,82600.0,42.8449,42.9232,42.8214,42.9075,82600.0
2013-05-23 11:40:00,54.83,54.83,54.69,54.81,80300.0,42.9075,42.9075,42.7979,42.8919,80300.0
2013-05-23 11:50:00,54.81,54.85,54.71,54.73,69100.0,42.8919,42.9232,42.8136,42.8293,69100.0
2013-05-23 12:00:00,54.74,54.81,54.7,54.77,49900.0,42.8371,42.8919,42.8058,42.8606,49900.0
2013-05-23 12:10:00,54.77,54.85,54.74,54.81,62300.0,42.8606,42.9232,42.8371,42.8919,62300.0
2013-05-23 12:20:00,54.82,54.86,54.73,54.74,50100.0,42.8997,42.931,42.8293,42.8371,50100.0
2013-05-23 12:30:00,54.73,54.8,54.67,54.68,54100.0,42.8293,42.884,42.7823,42.7901,54100.0
2013-05-23 12:40:00,54.68,54.75,54.66,54.73,44300.0,42.7901,42.8449,42.7745,42.8293,44300.0
2013-05-23 12:50:00,54.72,54.77,54.69,54.73,45700.0,42.8214,42.8606,42.7979,42.8293,45700.0
2013-05-23 13:00:00,54.74,54.77,54.67,54.71,41200.0,42.8371,42.8606,42.7823,42.8136,41200.0
2013-05-23 13:10:00,54.7,54.73,54.67,54.69,32400.0,42.8058,42.8293,42.7823,42.7979,32400.0
2013-05-23 13:20:00,54.67,54.68,54.55,54.57,67800.0,42.7823,42.7901,42.6884,42.704,67800.0
2013-05-23 13:30:00,54.58,54.71,54.58,54.69,32200.0,42.7119,42.8136,42.7119,42.7979,32200.0
2013-05-23 13:40:00,54.69,54.69,54.51,54.59,70300.0,42.7979,42.7979,42.6571,42.7197,70300.0
2013-05-23 13:50:00,54.6,54.75,54.56,54.74,68100.0,42.7275,42.8449,42.6962,42.8371,68100.0
2013-05-23 14:00:00,54.71,54.8,54.66,54.78,86800.0,42.8136,42.884,42.7745,42.8684,86800.0
2013-05-23 14:10:00,54.78,54.83,54.76,54.81,65400.0,42.8684,42.9075,42.8527,42.8919,65400.0
2013-05-23 14:20:00,54.82,54.83,54.75,54.77,38400.0,42.8997,42.9075,42.8449,42.8606,38400.0
2013-05-23 14:30:00,54.76,54.76,54.64,54.7,42600.0,42.8527,42.8527,42.7588,42.8058,42600.0
2013-05-23 14:40:00,54.7,54.89,54.7,54.89,62400.0,42.8058,42.9545,42.8058,42.9545,62400.0
2013-05-23 14:50:00,54.89,54.9,54.79,54.84,50700.0,42.9545,42.9623,42.8762,42.9153,50700.0
2013-05-23 15:00:00,54.84,54.89,54.78,54.83,51600.0,42.9153,42.9545,42.8684,42.9075,51600.0
2013-05-23 15:10:00,54.84,54.94,54.75,54.79,105500.0,42.9153,42.9936,42.8449,42.8762,105500.0
2013-05-23 15:20:00,54.79,54.87,54.71,54.84,63700.0,42.8762,42.9388,42.8136,42.9153,63700.0
2013-05-23 15:30:00,54.84,54.88,54.72,54.75,110000.0,42.9153,42.9466,42.8214,42.8449,110000.0
2013-05-23 15:40:00,54.75,54.85,54.7,54.7,130300.0,42.8449,42.9232,42.8058,42.8058,130300.0
2013-05-23 15:50:00,54.7,54.87,54.69,54.74,348300.0,42.8058,42.9388,42.7979,42.8371,348300.0
2013-05-24 09:30:00,54.5,54.5,54.1,54.25,233300.0,42.6493,42.6493,42.3362,42.4536,233300.0
2013-05-24 09:40:00,54.25,54.45,54.17,54.21,81200.0,42.4536,42.6101,42.391,42.4223,81200.0
2013-05-24 09:50:00,54.21,54.29,54.04,54.06,182100.0,42.4223,42.4849,42.2893,42.3049,182100.0
2013-05-24 10:00:00,54.06,54.18,53.95,54.17,218900.0,42.3049,42.3988,42.2189,42.391,218900.0
2013-05-24 10:10:00,54.16,54.17,53.98,54.12,148800.0,42.3832,42.391,42.2423,42.3519,148800.0
2013-05-24 10:20:00,54.12,54.17,54.01,54.07,125100.0,42.3519,42.391,42.2658,42.3128,125100.0
2013-05-24 10:30:00,54.08,54.11,53.96,53.97,133900.0,42.3206,42.3441,42.2267,42.2345,133900.0
2013-05-24 10:40:00,53.96,54.05,53.91,53.93,186200.0,42.2267,42.2971,42.1876,42.2032,186200.0
2013-05-24 10:50:00,53.92,54.16,53.92,54.15,112600.0,42.1954,42.3832,42.1954,42.3754,112600.0
2013-05-24 11:00:00,54.16,54.45,54.13,54.43,136800.0,42.3832,42.6101,42.3597,42.5945,136800.0
2013-05-24 11:10:00,54.43,54.46,54.26,54.26,73300.0,42.5945,42.618,42.4615,42.4615,73300.0
2013-05-24 11:20:00,54.26,54.37,54.21,54.3,48300.0,42.4615,42.5475,42.4223,42.4928,48300.0
2013-05-24 11:30:00,54.29,54.36,54.25,54.34,31800.0,42.4849,42.5397,42.4536,42.5241,31800.0
2013-05-24 11:40:00,54.35,54.4,54.27,54.34,68300.0,42.5319,42.571,42.4693,42.5241,68300.0
2013-05-24 11:50:00,54.32,54.35,54.28,54.31,29100.0,42.5084,42.5319,42.4771,42.5006,29100.0
2013-05-24 12:00:00,54.32,54.44,54.32,54.38,53200.0,42.5084,42.6023,42.5084,42.5554,53200.0
2013-05-24 12:10:00,54.39,54.4,54.31,54.35,39500.0,42.5632,42.571,42.5006,42.5319,39500.0
2013-05-24 12:20:00,54.34,54.35,54.17,54.23,66800.0,42.5241,42.5319,42.391,42.438,66800.0
2013-05-24 12:30:00,54.22,54.23,54.08,54.12,82000.0,42.4301,42.438,42.3206,42.3519,82000.0
2013-05-24 12:40:00,54.12,54.28,54.12,54.27,38800.0,42.3519,42.4771,42.3519,42.4693,38800.0
2013-05-24 12:50:00,54.26,54.26,54.12,54.13,36000.0,42.4615,42.4615,42.3519,42.3597,36000.0
2013-05-24 13:00:00,54.13,54.22,54.13,54.22,60400.0,42.3597,42.4301,42.3597,42.4301,60400.0
2013-05-24 13:10:00,54.21,54.25,54.15,54.23,50900.0,42.4223,42.4536,42.3754,42.438,50900.0
2013-05-24 13:20:00,54.22,54.26,54.18,54.25,56700.0,42.4301,42.4615,42.3988,42.4536,56700.0
2013-05-24 13:30:00,54.25,54.29,54.2,54.21,53800.0,42.4536,42.4849,42.4145,42.4223,53800.0
2013-05-24 13:40:00,54.21,54.28,54.2,54.27,46700.0,42.4223,42.4771,42.4145,42.4693,46700.0
2013-05-24 13:50:00,54.26,54.28,54.19,54.23,65200.0,42.4615,42.4771,42.4067,42.438,65200.0
2013-05-24 14:00:00,54.23,54.27,54.18,54.21,66400.0,42.438,42.4693,42.3988,42.4223,66400.0
2013-05-24 14:10:00,54.22,54.31,54.16,54.29,82300.0,42.4301,42.5006,42.3832,42.4849,82300.0
2013-05-24 14:20:00,54.29,54.29,54.22,54.22,49700.0,42.4849,42.4849,42.4301,42.4301,49700.0
2013-05-24 14:30:00,54.22,54.25,54.18,54.24,86000.0,42.4301,42.4536,42.3988,42.4458,86000.0
2013-05-24 14:40:00,54.24,54.27,54.13,54.13,103800.0,42.4458,42.4693,42.3597,42.3597,103800.0
2013-05-24 14:50:00,54.13,54.16,54.07,54.12,139200.0,42.3597,42.3832,42.3128,42.3519,139200.0
2013-05-24 15:00:00,54.13,54.14,54.09,54.13,173500.0,42.3597,42.3675,42.3284,42.3597,173500.0
2013-05-24 15:10:00,54.13,54.14,54.04,54.04,173400.0,42.3597,42.3675,42.2893,42.2893,173400.0
2013-05-24 15:20:00,54.05,54.12,54.01,54.03,147700.0,42.2971,42.3519,42.2658,42.2815,147700.0
2013-05-24 15:30:00,54.03,54.04,53.89,53.9,278100.0,42.2815,42.2893,42.1719,42.1797,278100.0
2013-05-24 15:40:00,53.91,53.98,53.89,53.94,306400.0,42.1876,42.2423,42.1719,42.211,306400.0
2013-05-24 15:50:00,53.94,54.13,53.9,54.13,411000.0,42.211,42.3597,42.1797,42.3597,411000.0
2013-05-28 09:30:00,54.71,55.19,54.71,55.09,325200.0,42.8136,43.1892,42.8136,43.111,325200.0
2013-05-28 09:40:00,55.09,55.11,55.01,55.03,151500.0,43.111,43.1266,43.0484,43.064,151500.0
2013-05-28 09:50:00,55.03,55.08,54.95,55.07,174300.0,43.064,43.1031,43.0014,43.0953,174300.0
2013-05-28 10:00:00,55.07,55.09,54.95,55.0,218800.0,43.0953,43.111,43.0014,43.0405,218800.0
2013-05-28 10:10:00,54.99,55.04,54.9,55.0,118700.0,43.0327,43.0718,42.9623,43.0405,118700.0
2013-05-28 10:20:00,55.01,55.01,54.93,54.97,84100.0,43.0484,43.0484,42.9858,43.0171,84100.0
2013-05-28 10:30:00,54.97,55.06,54.96,55.04,138000.0,43.0171,43.0875,43.0092,43.0718,138000.0
2013-05-28 10:40:00,55.04,55.08,54.97,55.0,142700.0,43.0718,43.1031,43.0171,43.0405,142700.0
2013-05-28 10:50:00,55.0,55.01,54.86,54.9,68200.0,43.0405,43.0484,42.931,42.9623,68200.0
2013-05-28 11:00:00,54.91,54.93,54.81,54.86,66900.0,42.9701,42.9858,42.8919,42.931,66900.0
2013-05-28 11:10:00,54.84,54.85,54.78,54.79,67500.0,42.9153,42.9232,42.8684,42.8762,67500.0
2013-05-28 11:20:00,54.79,54.83,54.75,54.8,87200.0,42.8762,42.9075,42.8449,42.884,87200.0
2013-05-28 11:30:00,54.8,54.81,54.63,54.65,112600.0,42.884,42.8919,42.751,42.7666,112600.0
2013-05-28 11:40:00,54.66,54.7,54.59,54.67,62600.0,42.7745,42.8058,42.7197,42.7823,62600.0
2013-05-28 11:50:00,54.67,54.78,54.63,54.63,55300.0,42.7823,42.8684,42.751,42.751,55300.0
2013-05-28 12:00:00,54.63,54.64,54.57,54.59,49300.0,42.751,42.7588,42.704,42.7197,49300.0
2013-05-28 12:10:00,54.6,54.61,54.53,54.6,50200.0,42.7275,42.7353,42.6727,42.7275,50200.0
2013-05-28 12:20:00,54.59,54.67,54.59,54.66,41200.0,42.7197,42.7823,42.7197,42.7745,41200.0
2013-05-28 12:30:00,54.66,54.69,54.61,54.64,68900.0,42.7745,42.7979,42.7353,42.7588,68900.0
2013-05-28 12:40:00,54.65,54.71,54.63,54.66,48500.0,42.7666,42.8136,42.751,42.7745,48500.0
2013-05-28 12:50:00,54.67,54.74,54.65,54.73,96700.0,42.7823,42.8371,42.7666,42.8293,96700.0
2013-05-28 13:00:00,54.72,54.79,54.71,54.72,32700.0,42.8214,42.8762,42.8136,42.8214,32700.0
2013-05-28 13:10:00,54.72,54.75,54.69,54.72,29500.0,42.8214,42.8449,42.7979,42.8214,29500.0
2013-05-28 13:20:00,54.72,54.73,54.56,54.57,49000.0,42.8214,42.8293,42.6962,42.704,49000.0
2013-05-28 13:30:00,54.57,54.57,54.43,54.49,82200.0,42.704,42.704,42.5945,42.6414,82200.0
2013-05-28 13:40:00,54.51,54.52,54.44,54.49,62500.0,42.6571,42.6649,42.6023,42.6414,62500.0
2013-05-28 13:50:00,54.48,54.5,54.38,54.45,46700.0,42.6336,42.6493,42.5554,42.6101,46700.0
2013-05-28 14:00:00,54.44,54.48,54.35,54.48,52200.0,42.6023,42.6336,42.5319,42.6336,52200.0
2013-05-28 14:10:00,54.48,54.49,54.35,54.47,69300.0,42.6336,42.6414,42.5319,42.6258,69300.0
2013-05-28 14:20:00,54.47,54.47,54.39,54.44,39400.0,42.6258,42.6258,42.5632,42.6023,39400.0
2013-05-28 14:30:00,54.44,54.47,54.33,54.33,32800.0,42.6023,42.6258,42.5162,42.5162,32800.0
2013-05-28 14:40:00,54.32,54.5,54.32,54.48,51400.0,42.5084,42.6493,42.5084,42.6336,51400.0
2013-05-28 14:50:00,54.48,54.56,54.48,54.49,51400.0,42.6336,42.6962,42.6336,42.6414,51400.0
2013-05-28 15:00:00,54.48,54.55,54.45,54.5,63700.0,42.6336,42.6884,42.6101,42.6493,63700.0
2013-05-28 15:10:00,54.51,54.59,54.46,54.57,75700.0,42.6571,42.7197,42.618,42.704,75700.0
2013-05-28 15:20:00,54.56,54.6,54.53,54.55,115700.0,42.6962,42.7275,42.6727,42.6884,115700.0
2013-05-28 15:30:00,54.55,54.72,54.54,54.7,96300.0,42.6884,42.8214,42.6806,42.8058,96300.0
2013-05-28 15:40:00,54.7,54.75,54.55,54.62,161700.0,42.8058,42.8449,42.6884,42.7432,161700.0
2013-05-28 15:50:00,54.63,54.64,54.54,54.54,371800.0,42.751,42.7588,42.6806,42.6806,371800.0
2013-05-29 09:30:00,54.24,54.36,54.12,54.28,126000.0,42.4458,42.5397,42.3519,42.4771,126000.0
2013-05-29 09:40:00,54.27,54.34,54.05,54.12,131200.0,42.4693,42.5241,42.2971,42.3519,131200.0
2013-05-29 09:50:00,54.12,54.14,54.0,54.0,100700.0,42.3519,42.3675,42.258,42.258,100700.0
2013-05-29 10:00:00,54.0,54.12,53.95,54.02,81800.0,42.258,42.3519,42.2189,42.2736,81800.0
2013-05-29 10:10:00,54.02,54.06,53.92,53.96,76600.0,42.2736,42.3049,42.1954,42.2267,76600.0
2013-05-29 10:20:00,53.95,53.95,53.62,53.66,193800.0,42.2189,42.2189,41.9606,41.9919,193800.0
2013-05-29 10:30:00,53.65,53.79,53.65,53.7,113200.0,41.9841,42.0936,41.9841,42.0232,113200.0
2013-05-29 10:40:00,53.7,53.76,53.44,53.5,229300.0,42.0232,42.0702,41.8198,41.8667,229300.0
2013-05-29 10:50:00,53.51,53.57,53.47,53.47,136200.0,41.8745,41.9215,41.8432,41.8432,136200.0
2013-05-29 11:00:00,53.48,53.63,53.45,53.63,146700.0,41.8511,41.9684,41.8276,41.9684,146700.0
2013-05-29 11:10:00,53.63,53.7,53.57,53.65,83100.0,41.9684,42.0232,41.9215,41.9841,83100.0
2013-05-29 11:20:00,53.66,53.78,53.64,53.65,113400.0,41.9919,42.0858,41.9763,41.9841,113400.0
2013-05-29 11:30:00,53.65,53.87,53.63,53.83,124000.0,41.9841,42.1563,41.9684,42.125,124000.0
2013-05-29 11:40:00,53.83,53.93,53.78,53.88,80200.0,42.125,42.2032,42.0858,42.1641,80200.0
2013-05-29 11:50:00,53.87,53.94,53.81,53.91,65500.0,42.1563,42.211,42.1093,42.1876,65500.0
2013-05-29 12:00:00,53.9,53.93,53.76,53.76,73700.0,42.1797,42.2032,42.0702,42.0702,73700.0
2013-05-29 12:10:00,53.75,53.92,53.75,53.91,46600.0,42.0623,42.1954,42.0623,42.1876,46600.0
2013-05-29 12:20:00,53.89,53.9,53.69,53.7,70600.0,42.1719,42.1797,42.0154,42.0232,70600.0
2013-05-29 12:30:00,53.7,53.72,53.6,53.67,59200.0,42.0232,42.0389,41.945,41.9997,59200.0
2013-05-29 12:40:00,53.67,53.76,53.6,53.61,51600.0,41.9997,42.0702,41.945,41.9528,51600.0
2013-05-29 12:50:00,53.62,53.66,53.53,53.53,37400.0,41.9606,41.9919,41.8902,41.8902,37400.0
2013-05-29 13:00:00,53.53,53.61,53.52,53.58,71200.0,41.8902,41.9528,41.8824,41.9293,71200.0
2013-05-29 13:10:00,53.59,53.63,53.52,53.62,43000.0,41.9371,41.9684,41.8824,41.9606,43000.0
2013-05-29 13:20:00,53.62,53.78,53.61,53.78,57800.0,41.9606,42.0858,41.9528,42.0858,57800.0
2013-05-29 13:30:00,53.78,53.79,53.64,53.75,72300.0,42.0858,42.0936,41.9763,42.0623,72300.0
2013-05-29 13:40:00,53.76,53.81,53.71,53.78,86600.0,42.0702,42.1093,42.031,42.0858,86600.0
2013-05-29 13:50:00,53.77,53.85,53.75,53.82,54700.0,42.078,42.1406,42.0623,42.1171,54700.0
2013-05-29 14:00:00,53.81,53.9,53.78,53.86,54300.0,42.1093,42.1797,42.0858,42.1484,54300.0
2013-05-29 14:10:00,53.85,53.91,53.83,53.87,45300.0,42.1406,42.1876,42.125,42.1563,45300.0
2013-05-29 14:20:00,53.86,53.92,53.83,53.84,56300.0,42.1484,42.1954,42.125,42.1328,56300.0
2013-05-29 14:30:00,53.83,53.92,53.81,53.86,68200.0,42.125,42.1954,42.1093,42.1484,68200.0
2013-05-29 14:40:00,53.85,53.98,53.79,53.91,74300.0,42.1406,42.2423,42.0936,42.1876,74300.0
2013-05-29 14:50:00,53.92,53.97,53.81,53.81,78700.0,42.1954,42.2345,42.1093,42.1093,78700.0
2013-05-29 15:00:00,53.82,53.87,53.75,53.86,103500.0,42.1171,42.1563,42.0623,42.1484,103500.0
2013-05-29 15:10:00,53.87,53.96,53.85,53.87,61400.0,42.1563,42.2267,42.1406,42.1563,61400.0
2013-05-29 15:20:00,53.87,53.98,53.85,53.9,74700.0,42.1563,42.2423,42.1406,42.1797,74700.0
2013-05-29 15:30:00,53.9,53.91,53.78,53.8,124000.0,42.1797,42.1876,42.0858,42.1015,124000.0
2013-05-29 15:40:00,53.8,53.82,53.7,53.78,201100.0,42.1015,42.1171,42.0232,42.0858,201100.0
2013-05-29 15:50:00,53.78,53.8,53.68,53.76,241400.0,42.0858,42.1015,42.0076,42.0702,241400.0
2013-05-30 09:30:00,53.93,54.1,53.79,53.93,148100.0,42.2032,42.3362,42.0936,42.2032,148100.0
2013-05-30 09:40:00,53.98,54.03,53.81,53.93,116000.0,42.2423,42.2815,42.1093,42.2032,116000.0
2013-05-30 09:50:00,53.94,54.11,53.93,54.1,96900.0,42.211,42.3441,42.2032,42.3362,96900.0
2013-05-30 10:00:00,54.09,54.21,54.02,54.04,105300.0,42.3284,42.4223,42.2736,42.2893,105300.0
2013-05-30 10:10:00,54.04,54.13,53.95,54.03,141500.0,42.2893,42.3597,42.2189,42.2815,141500.0
2013-05-30 10:20:00,54.03,54.19,54.03,54.16,129400.0,42.2815,42.4067,42.2815,42.3832,129400.0
2013-05-30 10:30:00,54.16,54.26,54.14,54.24,74400.0,42.3832,42.4615,42.3675,42.4458,74400.0
2013-05-30 10:40:00,54.24,54.33,54.13,54.18,99500.0,42.4458,42.5162,42.3597,42.3988,99500.0
2013-05-30 10:50:00,54.18,54.18,54.09,54.17,63600.0,42.3988,42.3988,42.3284,42.391,63600.0
2013-05-30 11:00:00,54.17,54.26,54.16,54.2,64800.0,42.391,42.4615,42.3832,42.4145,64800.0
2013-05-30 11:10:00,54.19,54.25,54.14,54.17,94200.0,42.4067,42.4536,42.3675,42.391,94200.0
2013-05-30 11:20:00,54.17,54.35,54.17,54.35,98600.0,42.391,42.5319,42.391,42.5319,98600.0
2013-05-30 11:30:00,54.34,54.47,54.34,54.46,130700.0,42.5241,42.6258,42.5241,42.618,130700.0
2013-05-30 11:40:00,54.46,54.52,54.44,54.49,141900.0,42.618,42.6649,42.6023,42.6414,141900.0
2013-05-30 11:50:00,54.48,54.56,54.46,54.52,110000.0,42.6336,42.6962,42.618,42.6649,110000.0
2013-05-30 12:00:00,54.51,54.62,54.42,54.42,68800.0,42.6571,42.7432,42.5867,42.5867,68800.0
2013-05-30 12:10:00,54.42,54.42,54.33,54.4,81900.0,42.5867,42.5867,42.5162,42.571,81900.0
2013-05-30 12:20:00,54.4,54.41,54.28,54.29,62300.0,42.571,42.5788,42.4771,42.4849,62300.0
2013-05-30 12:30:00,54.29,54.29,54.22,54.24,85800.0,42.4849,42.4849,42.4301,42.4458,85800.0
2013-05-30 12:40:00,54.23,54.28,54.14,54.15,101600.0,42.438,42.4771,42.3675,42.3754,101600.0
2013-05-30 12:50:00,54.15,54.16,54.09,54.12,69600.0,42.3754,42.3832,42.3284,42.3519,69600.0
2013-05-30 13:00:00,54.13,54.17,54.05,54.11,83300.0,42.3597,42.391,42.2971,42.3441,83300.0
2013-05-30 13:10:00,54.1,54.23,54.07,54.17,87100.0,42.3362,42.438,42.3128,42.391,87100.0
2013-05-30 13:20:00,54.18,54.28,54.16,54.28,62400.0,42.3988,42.4771,42.3832,42.4771,62400.0
2013-05-30 13:30:00,54.28,54.3,54.2,54.25,73300.0,42.4771,42.4928,42.4145,42.4536,73300.0
2013-05-30 13:40:00,54.25,54.25,54.11,54.19,84100.0,42.4536,42.4536,42.3441,42.4067,84100.0
2013-05-30 13:50:00,54.19,54.24,54.16,54.19,58700.0,42.4067,42.4458,42.3832,42.4067,58700.0
2013-05-30 14:00:00,54.2,54.27,54.15,54.17,104800.0,42.4145,42.4693,42.3754,42.391,104800.0
2013-05-30 14:10:00,54.16,54.28,54.15,54.23,68900.0,42.3832,42.4771,42.3754,42.438,68900.0
2013-05-30 14:20:00,54.23,54.3,54.23,54.3,58700.0,42.438,42.4928,42.438,42.4928,58700.0
2013-05-30 14:30:00,54.3,54.3,54.13,54.16,66500.0,42.4928,42.4928,42.3597,42.3832,66500.0
2013-05-30 14:40:00,54.16,54.28,54.13,54.27,68300.0,42.3832,42.4771,42.3597,42.4693,68300.0
2013-05-30 14:50:00,54.27,54.3,54.25,54.25,57900.0,42.4693,42.4928,42.4536,42.4536,57900.0
2013-05-30 15:00:00,54.25,54.27,54.2,54.2,69000.0,42.4536,42.4693,42.4145,42.4145,69000.0
2013-05-30 15:10:00,54.2,54.24,54.19,54.2,66400.0,42.4145,42.4458,42.4067,42.4145,66400.0
2013-05-30 15:20:00,54.21,54.23,54.13,54.14,137400.0,42.4223,42.438,42.3597,42.3675,137400.0
2013-05-30 15:30:00,54.13,54.16,54.07,54.16,131700.0,42.3597,42.3832,42.3128,42.3832,131700.0
2013-05-30 15:40:00,54.16,54.2,54.09,54.13,188200.0,42.3832,42.4145,42.3284,42.3597,188200.0
2013-05-30 15:50:00,54.12,54.13,54.03,54.07,371500.0,42.3519,42.3597,42.2815,42.3128,371500.0
2013-05-31 09:30:00,53.95,53.96,53.8,53.9,112500.0,42.2189,42.2267,42.1015,42.1797,112500.0
2013-05-31 09:40:00,53.93,54.05,53.89,54.02,82100.0,42.2032,42.2971,42.1719,42.2736,82100.0
2013-05-31 09:50:00,54.02,54.06,53.8,53.8,48800.0,42.2736,42.3049,42.1015,42.1015,48800.0
2013-05-31 10:00:00,53.84,53.9,53.65,53.66,102500.0,42.1328,42.1797,41.9841,41.9919,102500.0
2013-05-31 10:10:00,53.67,53.67,53.54,53.59,111800.0,41.9997,41.9997,41.898,41.9371,111800.0
2013-05-31 10:20:00,53.58,53.67,53.54,53.66,83400.0,41.9293,41.9997,41.898,41.9919,83400.0
2013-05-31 10:30:00,53.66,53.88,53.65,53.86,55300.0,41.9919,42.1641,41.9841,42.1484,55300.0
2013-05-31 10:40:00,53.86,53.87,53.73,53.75,43200.0,42.1484,42.1563,42.0467,42.0623,43200.0
2013-05-31 10:50:00,53.75,53.8,53.67,53.72,39000.0,42.0623,42.1015,41.9997,42.0389,39000.0
2013-05-31 11:00:00,53.72,53.93,53.7,53.92,55500.0,42.0389,42.2032,42.0232,42.1954,55500.0
2013-05-31 11:10:00,53.91,54.0,53.9,53.94,96900.0,42.1876,42.258,42.1797,42.211,96900.0
2013-05-31 11:20:00,53.94,53.97,53.86,53.86,49900.0,42.211,42.2345,42.1484,42.1484,49900.0
2013-05-31 11:30:00,53.86,53.89,53.75,53.76,54100.0,42.1484,42.1719,42.0623,42.0702,54100.0
2013-05-31 11:40:00,53.76,53.81,53.7,53.74,30900.0,42.0702,42.1093,42.0232,42.0545,30900.0
2013-05-31 11:50:00,53.74,53.82,53.72,53.75,44700.0,42.0545,42.1171,42.0389,42.0623,44700.0
2013-05-31 12:00:00,53.74,53.77,53.66,53.76,87600.0,42.0545,42.078,41.9919,42.0702,87600.0
2013-05-31 12:10:00,53.77,53.83,53.69,53.75,69200.0,42.078,42.125,42.0154,42.0623,69200.0
2013-05-31 12:20:00,53.75,53.82,53.7,53.82,30100.0,42.0623,42.1171,42.0232,42.1171,30100.0
2013-05-31 12:30:00,53.82,53.82,53.74,53.8,16200.0,42.1171,42.1171,42.0545,42.1015,16200.0
2013-05-31 12:40:00,53.8,53.8,53.75,53.76,32500.0,42.1015,42.1015,42.0623,42.0702,32500.0
2013-05-31 12:50:00,53.76,53.78,53.72,53.75,32900.0,42.0702,42.0858,42.0389,42.0623,32900.0
2013-05-31 13:00:00,53.74,53.88,53.73,53.84,45200.0,42.0545,42.1641,42.0467,42.1328,45200.0
2013-05-31 13:10:00,53.85,53.86,53.77,53.78,26800.0,42.1406,42.1484,42.078,42.0858,26800.0
2013-05-31 13:20:00,53.79,53.86,53.78,53.83,25800.0,42.0936,42.1484,42.0858,42.125,25800.0
2013-05-31 13:30:00,53.84,53.84,53.75,53.8,27700.0,42.1328,42.1328,42.0623,42.1015,27700.0
2013-05-31 13:40:00,53.79,53.79,53.73,53.76,27600.0,42.0936,42.0936,42.0467,42.0702,27600.0
2013-05-31 13:50:00,53.77,53.79,53.72,53.76,24800.0,42.078,42.0936,42.0389,42.0702,24800.0
2013-05-31 14:00:00,53.78,53.8,53.75,53.77,44900.0,42.0858,42.1015,42.0623,42.078,44900.0
2013-05-31 14:10:00,53.78,53.79,53.64,53.69,61700.0,42.0858,42.0936,41.9763,42.0154,61700.0
2013-05-31 14:20:00,53.69,53.75,53.67,53.71,48700.0,42.0154,42.0623,41.9997,42.031,48700.0
2013-05-31 14:30:00,53.7,53.71,53.56,53.56,88800.0,42.0232,42.031,41.9137,41.9137,88800.0
2013-05-31 14:40:00,53.57,53.63,53.51,53.53,77000.0,41.9215,41.9684,41.8745,41.8902,77000.0
2013-05-31 14:50:00,53.54,53.55,53.46,53.47,79500.0,41.898,41.9058,41.8354,41.8432,79500.0
2013-05-31 15:00:00,53.47,53.53,53.44,53.51,105500.0,41.8432,41.8902,41.8198,41.8745,105500.0
2013-05-31 15:10:00,53.51,53.58,53.48,53.53,103200.0,41.8745,41.9293,41.8511,41.8902,103200.0
2013-05-31 15:20:00,53.52,53.6,53.46,53.46,92600.0,41.8824,41.945,41.8354,41.8354,92600.0
2013-05-31 15:30:00,53.46,53.5,53.39,53.47,163800.0,41.8354,41.8667,41.7806,41.8432,163800.0
2013-05-31 15:40:00,53.47,53.52,53.44,53.49,216700.0,41.8432,41.8824,41.8198,41.8589,216700.0
2013-05-31 15:50:00,53.48,53.49,53.16,53.16,620700.0,41.8511,41.8589,41.6006,41.6006,620700.0
2013-06-03 09:30:00,53.07,53.21,52.7,52.71,265100.0,41.5302,41.6398,41.2407,41.2485,265100.0
2013-06-03 09:40:00,52.71,52.74,52.52,52.62,118100.0,41.2485,41.272,41.0998,41.1781,118100.0
2013-06-03 09:50:00,52.62,52.75,52.57,52.61,109000.0,41.1781,41.2798,41.1389,41.1702,109000.0
2013-06-03 10:00:00,52.6,52.81,52.52,52.8,146500.0,41.1624,41.3267,41.0998,41.3189,146500.0
2013-06-03 10:10:00,52.79,53.0,52.77,52.96,136300.0,41.3111,41.4754,41.2954,41.4441,136300.0
2013-06-03 10:20:00,52.97,53.15,52.92,53.02,119100.0,41.452,41.5928,41.4128,41.4911,119100.0
2013-06-03 10:30:00,53.02,53.04,52.88,52.97,92300.0,41.4911,41.5067,41.3815,41.452,92300.0
2013-06-03 10:40:00,52.97,52.97,52.76,52.92,86000.0,41.452,41.452,41.2876,41.4128,86000.0
2013-06-03 10:50:00,52.9,53.15,52.9,53.05,59700.0,41.3972,41.5928,41.3972,41.5146,59700.0
2013-06-03 11:00:00,53.06,53.16,52.97,53.16,78400.0,41.5224,41.6006,41.452,41.6006,78400.0
2013-06-03 11:10:00,53.16,53.23,53.08,53.22,79200.0,41.6006,41.6554,41.538,41.6476,79200.0
2013-06-03 11:20:00,53.22,53.25,52.97,53.03,77300.0,41.6476,41.6711,41.452,41.4989,77300.0
2013-06-03 11:30:00,53.02,53.05,52.89,53.04,112900.0,41.4911,41.5146,41.3893,41.5067,112900.0
2013-06-03 11:40:00,53.03,53.13,52.97,52.98,86800.0,41.4989,41.5772,41.452,41.4598,86800.0
2013-06-03 11:50:00,52.99,53.01,52.86,52.94,88800.0,41.4676,41.4833,41.3659,41.4285,88800.0
2013-06-03 12:00:00,52.94,53.05,52.91,53.04,88800.0,41.4285,41.5146,41.405,41.5067,88800.0
2013-06-03 12:10:00,53.04,53.14,53.02,53.04,82100.0,41.5067,41.585,41.4911,41.5067,82100.0
2013-06-03 12:20:00,53.04,53.1,52.95,52.97,65600.0,41.5067,41.5537,41.4363,41.452,65600.0
2013-06-03 12:30:00,52.98,53.02,52.88,52.92,85800.0,41.4598,41.4911,41.3815,41.4128,85800.0
2013-06-03 12:40:00,52.92,53.11,52.9,53.03,44200.0,41.4128,41.5615,41.3972,41.4989,44200.0
2013-06-03 12:50:00,53.04,53.06,52.98,53.02,41500.0,41.5067,41.5224,41.4598,41.4911,41500.0
2013-06-03 13:00:00,53.03,53.09,53.01,53.08,47600.0,41.4989,41.5459,41.4833,41.538,47600.0
2013-06-03 13:10:00,53.08,53.08,53.0,53.05,28500.0,41.538,41.538,41.4754,41.5146,28500.0
2013-06-03 13:20:00,53.04,53.04,52.89,52.93,40400.0,41.5067,41.5067,41.3893,41.4207,40400.0
2013-06-03 13:30:00,52.93,52.98,52.89,52.94,35400.0,41.4207,41.4598,41.3893,41.4285,35400.0
2013-06-03 13:40:00,52.94,52.98,52.86,52.94,49900.0,41.4285,41.4598,41.3659,41.4285,49900.0
2013-06-03 13:50:00,52.95,53.05,52.95,53.0,53100.0,41.4363,41.5146,41.4363,41.4754,53100.0
2013-06-03 14:00:00,53.0,53.06,52.94,53.01,89400.0,41.4754,41.5224,41.4285,41.4833,89400.0
2013-06-03 14:10:00,53.0,53.08,52.99,53.04,48900.0,41.4754,41.538,41.4676,41.5067,48900.0
2013-06-03 14:20:00,53.04,53.08,52.97,52.99,44400.0,41.5067,41.538,41.452,41.4676,44400.0
2013-06-03 14:30:00,52.99,53.05,52.96,53.03,42700.0,41.4676,41.5146,41.4441,41.4989,42700.0
2013-06-03 14:40:00,53.03,53.15,53.02,53.07,75200.0,41.4989,41.5928,41.4911,41.5302,75200.0
2013-06-03 14:50:00,53.08,53.15,53.02,53.05,62400.0,41.538,41.5928,41.4911,41.5146,62400.0
2013-06-03 15:00:00,53.06,53.09,52.91,52.92,116300.0,41.5224,41.5459,41.405,41.4128,116300.0
2013-06-03 15:10:00,52.93,52.94,52.85,52.89,103900.0,41.4207,41.4285,41.358,41.3893,103900.0
2013-06-03 15:20:00,52.89,53.03,52.89,52.96,87900.0,41.3893,41.4989,41.3893,41.4441,87900.0
2013-06-03 15:30:00,52.95,53.01,52.92,52.98,119000.0,41.4363,41.4833,41.4128,41.4598,119000.0
2013-06-03 15:40:00,52.99,53.11,52.92,53.04,159600.0,41.4676,41.5615,41.4128,41.5067,159600.0
2013-06-03 15:50:00,53.04,53.18,53.03,53.15,423800.0,41.5067,41.6163,41.4989,41.5928,423800.0
2013-06-04 09:30:00,53.14,53.2,52.99,53.17,112900.0,41.585,41.6319,41.4676,41.6085,112900.0
2013-06-04 09:40:00,53.18,53.35,53.18,53.35,66800.0,41.6163,41.7493,41.6163,41.7493,66800.0
2013-06-04 09:50:00,53.36,53.42,53.24,53.27,105600.0,41.7572,41.8041,41.6632,41.6867,105600.0
2013-06-04 10:00:00,53.27,53.29,53.02,53.09,90700.0,41.6867,41.7024,41.4911,41.5459,90700.0
2013-06-04 10:10:00,53.09,53.14,52.92,52.93,131500.0,41.5459,41.585,41.4128,41.4207,131500.0
2013-06-04 10:20:00,52.94,53.0,52.92,52.98,73200.0,41.4285,41.4754,41.4128,41.4598,73200.0
2013-06-04 10:30:00,52.98,53.0,52.91,52.93,65100.0,41.4598,41.4754,41.405,41.4207,65100.0
2013-06-04 10:40:00,52.93,53.02,52.89,52.95,57600.0,41.4207,41.4911,41.3893,41.4363,57600.0
2013-06-04 10:50:00,52.95,52.95,52.82,52.88,126900.0,41.4363,41.4363,41.3346,41.3815,126900.0
2013-06-04 11:00:00,52.88,52.92,52.83,52.92,97600.0,41.3815,41.4128,41.3424,41.4128,97600.0
2013-06-04 11:10:00,52.92,52.94,52.81,52.82,62300.0,41.4128,41.4285,41.3267,41.3346,62300.0
2013-06-04 11:20:00,52.83,52.98,52.83,52.91,70400.0,41.3424,41.4598,41.3424,41.405,70400.0
2013-06-04 11:30:00,52.91,52.91,52.79,52.83,84000.0,41.405,41.405,41.3111,41.3424,84000.0
2013-06-04 11:40:00,52.84,52.88,52.8,52.82,96200.0,41.3502,41.3815,41.3189,41.3346,96200.0
2013-06-04 11:50:00,52.81,52.85,52.78,52.81,87400.0,41.3267,41.358,41.3033,41.3267,87400.0
2013-06-04 12:00:00,52.8,52.82,52.72,52.76,87300.0,41.3189,41.3346,41.2563,41.2876,87300.0
2013-06-04 12:10:00,52.75,52.77,52.6,52.63,93200.0,41.2798,41.2954,41.1624,41.1859,93200.0
2013-06-04 12:20:00,52.63,52.64,52.53,52.53,64800.0,41.1859,41.1937,41.1076,41.1076,64800.0
2013-06-04 12:30:00,52.53,52.62,52.53,52.6,36300.0,41.1076,41.1781,41.1076,41.1624,36300.0
2013-06-04 12:40:00,52.6,52.67,52.57,52.63,49000.0,41.1624,41.2172,41.1389,41.1859,49000.0
2013-06-04 12:50:00,52.63,52.7,52.61,52.67,57100.0,41.1859,41.2407,41.1702,41.2172,57100.0
2013-06-04 13:00:00,52.67,52.78,52.65,52.76,41000.0,41.2172,41.3033,41.2015,41.2876,41000.0
2013-06-04 13:10:00,52.77,52.83,52.75,52.79,32600.0,41.2954,41.3424,41.2798,41.3111,32600.0
2013-06-04 13:20:00,52.78,52.78,52.52,52.58,67700.0,41.3033,41.3033,41.0998,41.1468,67700.0
2013-06-04 13:30:00,52.58,52.58,52.44,52.48,127400.0,41.1468,41.1468,41.0372,41.0685,127400.0
2013-06-04 13:40:00,52.48,52.51,52.37,52.38,85100.0,41.0685,41.092,40.9824,40.9902,85100.0
2013-06-04 13:50:00,52.39,52.44,52.27,52.33,103400.0,40.9981,41.0372,40.9042,40.9511,103400.0
2013-06-04 14:00:00,52.34,52.34,52.23,52.25,139500.0,40.9589,40.9589,40.8729,40.8885,139500.0
2013-06-04 14:10:00,52.27,52.44,52.22,52.4,80900.0,40.9042,41.0372,40.865,41.0059,80900.0
2013-06-04 14:20:00,52.41,52.43,52.35,52.39,60300.0,41.0137,41.0294,40.9668,40.9981,60300.0
2013-06-04 14:30:00,52.4,52.46,52.38,52.42,53500.0,41.0059,41.0529,40.9902,41.0215,53500.0
2013-06-04 14:40:00,52.41,52.43,52.36,52.37,60400.0,41.0137,41.0294,40.9746,40.9824,60400.0
2013-06-04 14:50:00,52.37,52.48,52.36,52.43,76600.0,40.9824,41.0685,40.9746,41.0294,76600.0
2013-06-04 15:00:00,52.42,52.55,52.38,52.47,96800.0,41.0215,41.1233,40.9902,41.0607,96800.0
2013-06-04 15:10:00,52.47,52.51,52.39,52.45,102900.0,41.0607,41.092,40.9981,41.045,102900.0
2013-06-04 15:20:00,52.44,52.52,52.4,52.44,80200.0,41.0372,41.0998,41.0059,41.0372,80200.0
2013-06-04 15:30:00,52.44,52.65,52.44,52.61,120100.0,41.0372,41.2015,41.0372,41.1702,120100.0
2013-06-04 15:40:00,52.6,52.7,52.58,52.64,177700.0,41.1624,41.2407,41.1468,41.1937,177700.0
2013-06-04 15:50:00,52.65,52.68,52.51,52.52,240600.0,41.2015,41.225,41.092,41.0998,240600.0
2013-06-05 09:30:00,52.26,52.5,52.26,52.42,101400.0,40.8963,41.0842,40.8963,41.0215,101400.0
2013-06-05 09:40:00,52.42,52.72,52.41,52.64,82600.0,41.0215,41.2563,41.0137,41.1937,82600.0
2013-06-05 09:50:00,52.64,52.8,52.57,52.74,71900.0,41.1937,41.3189,41.1389,41.272,71900.0
2013-06-05 10:00:00,52.75,52.87,52.73,52.8,115600.0,41.2798,41.3737,41.2641,41.3189,115600.0
2013-06-05 10:10:00,52.8,52.84,52.53,52.56,101600.0,41.3189,41.3502,41.1076,41.1311,101600.0
2013-06-05 10:20:00,52.56,52.75,52.54,52.59,90000.0,41.1311,41.2798,41.1155,41.1546,90000.0
2013-06-05 10:30:00,52.59,52.72,52.58,52.65,89400.0,41.1546,41.2563,41.1468,41.2015,89400.0
2013-06-05 10:40:00,52.64,52.69,52.48,52.49,53600.0,41.1937,41.2328,41.0685,41.0763,53600.0
2013-06-05 10:50:00,52.49,52.57,52.45,52.51,52000.0,41.0763,41.1389,41.045,41.092,52000.0
2013-06-05 11:00:00,52.5,52.53,52.33,52.37,75100.0,41.0842,41.1076,40.9511,40.9824,75100.0
2013-06-05 11:10:00,52.37,52.41,52.32,52.37,66200.0,40.9824,41.0137,40.9433,40.9824,66200.0
2013-06-05 11:20:00,52.37,52.45,52.32,52.44,146200.0,40.9824,41.045,40.9433,41.0372,146200.0
2013-06-05 11:30:00,52.42,52.53,52.35,52.51,77400.0,41.0215,41.1076,40.9668,41.092,77400.0
2013-06-05 11:40:00,52.51,52.52,52.38,52.43,33800.0,41.092,41.0998,40.9902,41.0294,33800.0
2013-06-05 11:50:00,52.43,52.43,52.19,52.25,65900.0,41.0294,41.0294,40.8416,40.8885,65900.0
2013-06-05 12:00:00,52.25,52.28,52.15,52.22,64700.0,40.8885,40.912,40.8103,40.865,64700.0
2013-06-05 12:10:00,52.22,52.29,52.11,52.12,58400.0,40.865,40.9198,40.779,40.7868,58400.0
2013-06-05 12:20:00,52.13,52.19,52.1,52.12,144100.0,40.7946,40.8416,40.7711,40.7868,144100.0
2013-06-05 12:30:00,52.12,52.16,52.02,52.03,65200.0,40.7868,40.8181,40.7085,40.7164,65200.0
2013-06-05 12:40:00,52.03,52.14,52.02,52.05,38300.0,40.7164,40.8024,40.7085,40.732,38300.0
2013-06-05 12:50:00,52.06,52.09,52.02,52.04,47300.0,40.7398,40.7633,40.7085,40.7242,47300.0
2013-06-05 13:00:00,52.04,52.07,51.94,52.06,121600.0,40.7242,40.7477,40.6459,40.7398,121600.0
2013-06-05 13:10:00,52.06,52.21,52.02,52.16,61000.0,40.7398,40.8572,40.7085,40.8181,61000.0
2013-06-05 13:20:00,52.15,52.22,52.12,52.17,47300.0,40.8103,40.865,40.7868,40.8259,47300.0
2013-06-05 13:30:00,52.17,52.18,52.07,52.15,39900.0,40.8259,40.8337,40.7477,40.8103,39900.0
2013-06-05 13:40:00,52.13,52.25,52.13,52.19,45100.0,40.7946,40.8885,40.7946,40.8416,45100.0
2013-06-05 13:50:00,52.19,52.2,52.01,52.07,100400.0,40.8416,40.8494,40.7007,40.7477,100400.0
2013-06-05 14:00:00,52.08,52.11,51.95,52.0,110700.0,40.7555,40.779,40.6537,40.6929,110700.0
2013-06-05 14:10:00,52.02,52.04,51.92,51.98,146700.0,40.7085,40.7242,40.6303,40.6772,146700.0
2013-06-05 14:20:00,51.98,51.98,51.8,51.83,117900.0,40.6772,40.6772,40.5364,40.5598,117900.0
2013-06-05 14:30:00,51.84,51.95,51.76,51.91,106700.0,40.5677,40.6537,40.5051,40.6224,106700.0
2013-06-05 14:40:00,51.91,52.03,51.87,52.0,92200.0,40.6224,40.7164,40.5911,40.6929,92200.0
2013-06-05 14:50:00,52.01,52.05,51.96,51.99,135400.0,40.7007,40.732,40.6616,40.6851,135400.0
2013-06-05 15:00:00,51.98,52.01,51.87,51.88,133900.0,40.6772,40.7007,40.5911,40.599,133900.0
2013-06-05 15:10:00,51.88,51.98,51.83,51.97,162600.0,40.599,40.6772,40.5598,40.6694,162600.0
2013-06-05 15:20:00,51.97,52.05,51.9,52.01,157500.0,40.6694,40.732,40.6146,40.7007,157500.0
2013-06-05 15:30:00,52.02,52.09,51.91,52.0,147200.0,40.7085,40.7633,40.6224,40.6929,147200.0
2013-06-05 15:40:00,51.99,52.03,51.91,51.94,301200.0,40.6851,40.7164,40.6224,40.6459,301200.0
2013-06-05 15:50:00,51.95,51.98,51.77,51.82,494500.0,40.6537,40.6772,40.5129,40.552,494500.0
2013-06-06 09:30:00,51.89,52.43,51.66,51.9,302900.0,40.6068,41.0294,40.4268,40.6146,302900.0
2013-06-06 09:40:00,51.9,52.04,51.86,52.0,135300.0,40.6146,40.7242,40.5833,40.6929,135300.0
2013-06-06 09:50:00,52.0,52.01,51.77,51.78,83700.0,40.6929,40.7007,40.5129,40.5207,83700.0
2013-06-06 10:00:00,51.78,52.01,51.78,51.88,123900.0,40.5207,40.7007,40.5207,40.599,123900.0
2013-06-06 10:10:00,51.87,51.87,51.62,51.66,88200.0,40.5911,40.5911,40.3955,40.4268,88200.0
2013-06-06 10:20:00,51.67,51.73,51.6,51.64,99400.0,40.4346,40.4816,40.3799,40.4112,99400.0
2013-06-06 10:30:00,51.64,51.7,51.54,51.57,121400.0,40.4112,40.4581,40.3329,40.3564,121400.0
2013-06-06 10:40:00,51.57,51.67,51.53,51.67,101000.0,40.3564,40.4346,40.3251,40.4346,101000.0
2013-06-06 10:50:00,51.67,51.68,51.49,51.68,190400.0,40.4346,40.4425,40.2938,40.4425,190400.0
2013-06-06 11:00:00,51.68,51.83,51.6,51.82,105400.0,40.4425,40.5598,40.3799,40.552,105400.0
2013-06-06 11:10:00,51.83,51.93,51.8,51.8,104700.0,40.5598,40.6381,40.5364,40.5364,104700.0
2013-06-06 11:20:00,51.8,51.81,51.59,51.65,86300.0,40.5364,40.5442,40.372,40.419,86300.0
2013-06-06 11:30:00,51.65,51.82,51.65,51.81,69500.0,40.419,40.552,40.419,40.5442,69500.0
2013-06-06 11:40:00,51.81,51.81,51.75,51.79,63700.0,40.5442,40.5442,40.4972,40.5285,63700.0
2013-06-06 11:50:00,51.8,51.81,51.54,51.59,72600.0,40.5364,40.5442,40.3329,40.372,72600.0
2013-06-06 12:00:00,51.58,51.62,51.5,51.53,57700.0,40.3642,40.3955,40.3016,40.3251,57700.0
2013-06-06 12:10:00,51.53,51.59,51.51,51.54,55200.0,40.3251,40.372,40.3094,40.3329,55200.0
2013-06-06 12:20:00,51.54,51.59,51.39,51.48,140800.0,40.3329,40.372,40.2155,40.2859,140800.0
2013-06-06 12:30:00,51.49,51.57,51.43,51.51,65900.0,40.2938,40.3564,40.2468,40.3094,65900.0
2013-06-06 12:40:00,51.51,51.58,51.45,51.5,74800.0,40.3094,40.3642,40.2625,40.3016,74800.0
2013-06-06 12:50:00,51.5,51.51,51.34,51.44,91900.0,40.3016,40.3094,40.1764,40.2546,91900.0
2013-06-06 13:00:00,51.45,51.72,51.45,51.71,67900.0,40.2625,40.4738,40.2625,40.4659,67900.0
2013-06-06 13:10:00,51.7,51.83,51.7,51.72,78000.0,40.4581,40.5598,40.4581,40.4738,78000.0
2013-06-06 13:20:00,51.71,51.74,51.59,51.66,49200.0,40.4659,40.4894,40.372,40.4268,49200.0
2013-06-06 13:30:00,51.66,51.71,51.61,51.67,93700.0,40.4268,40.4659,40.3877,40.4346,93700.0
2013-06-06 13:40:00,51.67,51.78,51.62,51.78,57300.0,40.4346,40.5207,40.3955,40.5207,57300.0
2013-06-06 13:50:00,51.78,51.87,51.75,51.86,155300.0,40.5207,40.5911,40.4972,40.5833,155300.0
2013-06-06 14:00:00,51.86,51.86,51.7,51.82,84700.0,40.5833,40.5833,40.4581,40.552,84700.0
2013-06-06 14:10:00,51.82,51.87,51.77,51.8,67800.0,40.552,40.5911,40.5129,40.5364,67800.0
2013-06-06 14:20:00,51.8,51.94,51.8,51.93,62400.0,40.5364,40.6459,40.5364,40.6381,62400.0
2013-06-06 14:30:00,51.93,51.94,51.83,51.89,102900.0,40.6381,40.6459,40.5598,40.6068,102900.0
2013-06-06 14:40:00,51.89,51.95,51.87,51.94,81800.0,40.6068,40.6537,40.5911,40.6459,81800.0
2013-06-06 14:50:00,51.95,52.03,51.93,51.95,98400.0,40.6537,40.7164,40.6381,40.6537,98400.0
2013-06-06 15:00:00,51.95,51.97,51.85,51.85,79900.0,40.6537,40.6694,40.5755,40.5755,79900.0
2013-06-06 15:10:00,51.86,51.88,51.79,51.85,94500.0,40.5833,40.599,40.5285,40.5755,94500.0
2013-06-06 15:20:00,51.85,51.96,51.8,51.93,100700.0,40.5755,40.6616,40.5364,40.6381,100700.0
2013-06-06 15:30:00,51.94,52.04,51.94,51.96,110900.0,40.6459,40.7242,40.6459,40.6616,110900.0
2013-06-06 15:40:00,51.95,52.05,51.93,52.03,190800.0,40.6537,40.732,40.6381,40.7164,190800.0
2013-06-06 15:50:00,52.02,52.1,52.0,52.1,350300.0,40.7085,40.7711,40.6929,40.7711,350300.0
2013-06-07 09:30:00,52.58,52.87,52.51,52.77,217700.0,41.1468,41.3737,41.092,41.2954,217700.0
2013-06-07 09:40:00,52.74,52.74,52.56,52.71,125500.0,41.272,41.272,41.1311,41.2485,125500.0
2013-06-07 09:50:00,52.71,52.83,52.62,52.81,177600.0,41.2485,41.3424,41.1781,41.3267,177600.0
2013-06-07 10:00:00,52.81,53.04,52.8,53.04,137300.0,41.3267,41.5067,41.3189,41.5067,137300.0
2013-06-07 10:10:00,53.05,53.06,52.9,52.91,133600.0,41.5146,41.5224,41.3972,41.405,133600.0
2013-06-07 10:20:00,52.91,52.95,52.86,52.93,99900.0,41.405,41.4363,41.3659,41.4207,99900.0
2013-06-07 10:30:00,52.92,52.97,52.85,52.89,74900.0,41.4128,41.452,41.358,41.3893,74900.0
2013-06-07 10:40:00,52.87,52.95,52.85,52.94,119400.0,41.3737,41.4363,41.358,41.4285,119400.0
2013-06-07 10:50:00,52.94,52.94,52.8,52.83,99200.0,41.4285,41.4285,41.3189,41.3424,99200.0
2013-06-07 11:00:00,52.83,52.91,52.74,52.74,79200.0,41.3424,41.405,41.272,41.272,79200.0
2013-06-07 11:10:00,52.74,52.78,52.67,52.77,53600.0,41.272,41.3033,41.2172,41.2954,53600.0
2013-06-07 11:20:00,52.78,52.89,52.75,52.78,46300.0,41.3033,41.3893,41.2798,41.3033,46300.0
2013-06-07 11:30:00,52.78,52.87,52.71,52.72,52900.0,41.3033,41.3737,41.2485,41.2563,52900.0
2013-06-07 11:40:00,52.73,52.73,52.59,52.6,40100.0,41.2641,41.2641,41.1546,41.1624,40100.0
2013-06-07 11:50:00,52.6,52.64,52.58,52.61,31200.0,41.1624,41.1937,41.1468,41.1702,31200.0
2013-06-07 12:00:00,52.61,52.62,52.55,52.61,25600.0,41.1702,41.1781,41.1233,41.1702,25600.0
2013-06-07 12:10:00,52.6,52.64,52.6,52.63,22800.0,41.1624,41.1937,41.1624,41.1859,22800.0
2013-06-07 12:20:00,52.63,52.66,52.59,52.66,29300.0,41.1859,41.2094,41.1546,41.2094,29300.0
2013-06-07 12:30:00,52.66,52.66,52.54,52.54,39700.0,41.2094,41.2094,41.1155,41.1155,39700.0
2013-06-07 12:40:00,52.55,52.58,52.48,52.54,49900.0,41.1233,41.1468,41.0685,41.1155,49900.0
2013-06-07 12:50:00,52.53,52.58,52.52,52.53,41000.0,41.1076,41.1468,41.0998,41.1076,41000.0
2013-06-07 13:00:00,52.54,52.6,52.51,52.59,29000.0,41.1155,41.1624,41.092,41.1546,29000.0
2013-06-07 13:10:00,52.59,52.61,52.57,52.59,21300.0,41.1546,41.1702,41.1389,41.1546,21300.0
2013-06-07 13:20:00,52.59,52.6,52.51,52.58,34100.0,41.1546,41.1624,41.092,41.1468,34100.0
2013-06-07 13:30:00,52.6,52.62,52.44,52.44,190700.0,41.1624,41.1781,41.0372,41.0372,190700.0
2013-06-07 13:40:00,52.45,52.48,52.34,52.48,122700.0,41.045,41.0685,40.9589,41.0685,122700.0
2013-06-07 13:50:00,52.48,52.55,52.47,52.47,38000.0,41.0685,41.1233,41.0607,41.0607,38000.0
2013-06-07 14:00:00,52.46,52.55,52.43,52.54,32300.0,41.0529,41.1233,41.0294,41.1155,32300.0
2013-06-07 14:10:00,52.55,52.55,52.41,52.44,78300.0,41.1233,41.1233,41.0137,41.0372,78300.0
2013-06-07 14:20:00,52.45,52.45,52.3,52.33,53100.0,41.045,41.045,40.9276,40.9511,53100.0
2013-06-07 14:30:00,52.34,52.44,52.28,52.4,56800.0,40.9589,41.0372,40.912,41.0059,56800.0
2013-06-07 14:40:00,52.39,52.41,52.33,52.41,54300.0,40.9981,41.0137,40.9511,41.0137,54300.0
2013-06-07 14:50:00,52.4,52.52,52.39,52.47,62700.0,41.0059,41.0998,40.9981,41.0607,62700.0
2013-06-07 15:00:00,52.47,52.51,52.42,52.47,84900.0,41.0607,41.092,41.0215,41.0607,84900.0
2013-06-07 15:10:00,52.46,52.47,52.36,52.4,122400.0,41.0529,41.0607,40.9746,41.0059,122400.0
2013-06-07 15:20:00,52.4,52.41,52.34,52.4,112300.0,41.0059,41.0137,40.9589,41.0059,112300.0
2013-06-07 15:30:00,52.41,52.44,52.36,52.37,141600.0,41.0137,41.0372,40.9746,40.9824,141600.0
2013-06-07 15:40:00,52.38,52.49,52.37,52.49,278000.0,40.9902,41.0763,40.9824,41.0763,278000.0
2013-06-07 15:50:00,52.48,52.53,52.4,52.47,725500.0,41.0685,41.1076,41.0059,41.0607,725500.0
2013-06-10 09:30:00,52.7,52.83,52.55,52.63,179700.0,41.2407,41.3424,41.1233,41.1859,179700.0
2013-06-10 09:40:00,52.61,52.65,52.51,52.56,85400.0,41.1702,41.2015,41.092,41.1311,85400.0
2013-06-10 09:50:00,52.56,52.65,52.48,52.61,92700.0,41.1311,41.2015,41.0685,41.1702,92700.0
2013-06-10 10:00:00,52.6,52.62,52.41,52.48,108400.0,41.1624,41.1781,41.0137,41.0685,108400.0
2013-06-10 10:10:00,52.47,52.52,52.38,52.5,61500.0,41.0607,41.0998,40.9902,41.0842,61500.0
2013-06-10 10:20:00,52.5,52.58,52.43,52.54,109600.0,41.0842,41.1468,41.0294,41.1155,109600.0
2013-06-10 10:30:00,52.55,52.69,52.52,52.66,110200.0,41.1233,41.2328,41.0998,41.2094,110200.0
2013-06-10 10:40:00,52.66,52.76,52.63,52.7,53100.0,41.2094,41.2876,41.1859,41.2407,53100.0
2013-06-10 10:50:00,52.71,52.79,52.65,52.72,71300.0,41.2485,41.3111,41.2015,41.2563,71300.0
2013-06-10 11:00:00,52.72,52.77,52.67,52.71,82300.0,41.2563,41.2954,41.2172,41.2485,82300.0
2013-06-10 11:10:00,52.71,52.76,52.64,52.7,84100.0,41.2485,41.2876,41.1937,41.2407,84100.0
2013-06-10 11:20:00,52.69,52.75,52.64,52.64,71600.0,41.2328,41.2798,41.1937,41.1937,71600.0
2013-06-10 11:30:00,52.65,52.69,52.5,52.53,68600.0,41.2015,41.2328,41.0842,41.1076,68600.0
2013-06-10 11:40:00,52.53,52.62,52.5,52.59,56400.0,41.1076,41.1781,41.0842,41.1546,56400.0
2013-06-10 11:50:00,52.59,52.61,52.49,52.51,82700.0,41.1546,41.1702,41.0763,41.092,82700.0
2013-06-10 12:00:00,52.51,52.57,52.48,52.48,115300.0,41.092,41.1389,41.0685,41.0685,115300.0
2013-06-10 12:10:00,52.49,52.56,52.47,52.5,100600.0,41.0763,41.1311,41.0607,41.0842,100600.0
2013-06-10 12:20:00,52.5,52.53,52.47,52.49,134900.0,41.0842,41.1076,41.0607,41.0763,134900.0
2013-06-10 12:30:00,52.5,52.55,52.48,52.51,151600.0,41.0842,41.1233,41.0685,41.092,151600.0
2013-06-10 12:40:00,52.51,52.55,52.48,52.51,100900.0,41.092,41.1233,41.0685,41.092,100900.0
2013-06-10 12:50:00,52.51,52.51,52.41,52.41,85000.0,41.092,41.092,41.0137,41.0137,85000.0
2013-06-10 13:00:00,52.41,52.5,52.4,52.46,39200.0,41.0137,41.0842,41.0059,41.0529,39200.0
2013-06-10 13:10:00,52.46,52.48,52.4,52.43,50500.0,41.0529,41.0685,41.0059,41.0294,50500.0
2013-06-10 13:20:00,52.43,52.45,52.34,52.34,74100.0,41.0294,41.045,40.9589,40.9589,74100.0
2013-06-10 13:30:00,52.35,52.37,52.24,52.29,115100.0,40.9668,40.9824,40.8807,40.9198,115100.0
2013-06-10 13:40:00,52.28,52.29,52.24,52.25,60000.0,40.912,40.9198,40.8807,40.8885,60000.0
2013-06-10 13:50:00,52.25,52.27,52.2,52.22,61500.0,40.8885,40.9042,40.8494,40.865,61500.0
2013-06-10 14:00:00,52.22,52.27,52.15,52.25,139300.0,40.865,40.9042,40.8103,40.8885,139300.0
2013-06-10 14:10:00,52.25,52.34,52.23,52.3,100500.0,40.8885,40.9589,40.8729,40.9276,100500.0
2013-06-10 14:20:00,52.3,52.4,52.29,52.37,50900.0,40.9276,41.0059,40.9198,40.9824,50900.0
2013-06-10 14:30:00,52.38,52.48,52.38,52.44,45400.0,40.9902,41.0685,40.9902,41.0372,45400.0
2013-06-10 14:40:00,52.44,52.55,52.42,52.54,94100.0,41.0372,41.1233,41.0215,41.1155,94100.0
2013-06-10 14:50:00,52.55,52.68,52.55,52.66,109000.0,41.1233,41.225,41.1233,41.2094,109000.0
2013-06-10 15:00:00,52.66,52.69,52.59,52.68,96500.0,41.2094,41.2328,41.1546,41.225,96500.0
2013-06-10 15:10:00,52.69,52.71,52.65,52.69,70000.0,41.2328,41.2485,41.2015,41.2328,70000.0
2013-06-10 15:20:00,52.7,52.71,52.63,52.68,78500.0,41.2407,41.2485,41.1859,41.225,78500.0
2013-06-10 15:30:00,52.69,52.72,52.65,52.69,136900.0,41.2328,41.2563,41.2015,41.2328,136900.0
2013-06-10 15:40:00,52.68,52.7,52.61,52.62,150300.0,41.225,41.2407,41.1702,41.1781,150300.0
2013-06-10 15:50:00,52.61,52.64,52.51,52.63,355300.0,41.1702,41.1937,41.092,41.1859,355300.0
2013-06-11 09:30:00,52.24,52.28,52.08,52.27,121500.0,40.8807,40.912,40.7555,40.9042,121500.0
2013-06-11 09:40:00,52.27,52.32,51.97,51.99,161300.0,40.9042,40.9433,40.6694,40.6851,161300.0
2013-06-11 09:50:00,52.0,52.17,51.84,51.87,207200.0,40.6929,40.8259,40.5677,40.5911,207200.0
2013-06-11 10:00:00,51.84,52.03,51.84,51.98,190100.0,40.5677,40.7164,40.5677,40.6772,190100.0
2013-06-11 10:10:00,51.96,52.01,51.86,51.94,278100.0,40.6616,40.7007,40.5833,40.6459,278100.0
2013-06-11 10:20:00,51.93,51.97,51.88,51.93,132800.0,40.6381,40.6694,40.599,40.6381,132800.0
2013-06-11 10:30:00,51.94,52.07,51.93,52.05,182100.0,40.6459,40.7477,40.6381,40.732,182100.0
2013-06-11 10:40:00,52.06,52.07,51.93,51.94,174200.0,40.7398,40.7477,40.6381,40.6459,174200.0
2013-06-11 10:50:00,51.95,52.04,51.92,51.99,124300.0,40.6537,40.7242,40.6303,40.6851,124300.0
2013-06-11 11:00:00,51.99,52.03,51.95,52.02,98300.0,40.6851,40.7164,40.6537,40.7085,98300.0
2013-06-11 11:10:00,52.02,52.06,51.97,51.99,152400.0,40.7085,40.7398,40.6694,40.6851,152400.0
2013-06-11 11:20:00,52.0,52.12,51.96,52.1,129200.0,40.6929,40.7868,40.6616,40.7711,129200.0
2013-06-11 11:30:00,52.1,52.28,52.1,52.27,150800.0,40.7711,40.912,40.7711,40.9042,150800.0
2013-06-11 11:40:00,52.26,52.32,52.24,52.27,98900.0,40.8963,40.9433,40.8807,40.9042,98900.0
2013-06-11 11:50:00,52.27,52.29,52.2,52.25,75700.0,40.9042,40.9198,40.8494,40.8885,75700.0
2013-06-11 12:00:00,52.25,52.25,52.18,52.21,85200.0,40.8885,40.8885,40.8337,40.8572,85200.0
2013-06-11 12:10:00,52.21,52.25,52.18,52.2,63800.0,40.8572,40.8885,40.8337,40.8494,63800.0
2013-06-11 12:20:00,52.2,52.24,52.18,52.21,55100.0,40.8494,40.8807,40.8337,40.8572,55100.0
2013-06-11 12:30:00,52.21,52.25,52.19,52.23,55700.0,40.8572,40.8885,40.8416,40.8729,55700.0
2013-06-11 12:40:00,52.23,52.25,52.17,52.21,71700.0,40.8729,40.8885,40.8259,40.8572,71700.0
2013-06-11 12:50:00,52.21,52.25,52.18,52.25,73300.0,40.8572,40.8885,40.8337,40.8885,73300.0
2013-06-11 13:00:00,52.25,52.25,52.17,52.18,47900.0,40.8885,40.8885,40.8259,40.8337,47900.0
2013-06-11 13:10:00,52.18,52.23,52.12,52.12,80000.0,40.8337,40.8729,40.7868,40.7868,80000.0
2013-06-11 13:20:00,52.12,52.14,52.01,52.03,69700.0,40.7868,40.8024,40.7007,40.7164,69700.0
2013-06-11 13:30:00,52.02,52.02,51.93,51.98,64400.0,40.7085,40.7085,40.6381,40.6772,64400.0
2013-06-11 13:40:00,51.98,52.0,51.94,51.98,52300.0,40.6772,40.6929,40.6459,40.6772,52300.0
2013-06-11 13:50:00,51.97,52.0,51.81,51.84,130900.0,40.6694,40.6929,40.5442,40.5677,130900.0
2013-06-11 14:00:00,51.83,51.93,51.8,51.86,89200.0,40.5598,40.6381,40.5364,40.5833,89200.0
2013-06-11 14:10:00,51.87,51.99,51.78,51.95,85900.0,40.5911,40.6851,40.5207,40.6537,85900.0
2013-06-11 14:20:00,51.94,52.05,51.94,52.05,80600.0,40.6459,40.732,40.6459,40.732,80600.0
2013-06-11 14:30:00,52.05,52.15,52.0,52.15,64600.0,40.732,40.8103,40.6929,40.8103,64600.0
2013-06-11 14:40:00,52.15,52.18,52.07,52.1,95300.0,40.8103,40.8337,40.7477,40.7711,95300.0
2013-06-11 14:50:00,52.11,52.22,52.09,52.18,136700.0,40.779,40.865,40.7633,40.8337,136700.0
2013-06-11 15:00:00,52.19,52.22,52.07,52.12,199400.0,40.8416,40.865,40.7477,40.7868,199400.0
2013-06-11 15:10:00,52.13,52.15,52.09,52.13,120300.0,40.7946,40.8103,40.7633,40.7946,120300.0
2013-06-11 15:20:00,52.13,52.16,51.99,52.0,202600.0,40.7946,40.8181,40.6851,40.6929,202600.0
2013-06-11 15:30:00,52.01,52.03,51.98,52.0,161700.0,40.7007,40.7164,40.6772,40.6929,161700.0
2013-06-11 15:40:00,51.99,52.0,51.88,51.95,202800.0,40.6851,40.6929,40.599,40.6537,202800.0
2013-06-11 15:50:00,51.94,52.0,51.9,51.95,302900.0,40.6459,40.6929,40.6146,40.6537,302900.0
2013-06-12 09:30:00,52.31,52.61,52.31,52.43,112600.0,40.9355,41.1702,40.9355,41.0294,112600.0
2013-06-12 09:40:00,52.42,52.53,52.31,52.34,74800.0,41.0215,41.1076,40.9355,40.9589,74800.0
2013-06-12 09:50:00,52.35,52.49,52.32,52.41,147200.0,40.9668,41.0763,40.9433,41.0137,147200.0
2013-06-12 10:00:00,52.41,52.42,52.27,52.27,98100.0,41.0137,41.0215,40.9042,40.9042,98100.0
2013-06-12 10:10:00,52.27,52.36,52.23,52.32,85500.0,40.9042,40.9746,40.8729,40.9433,85500.0
2013-06-12 10:20:00,52.31,52.49,52.3,52.49,87900.0,40.9355,41.0763,40.9276,41.0763,87900.0
2013-06-12 10:30:00,52.48,52.58,52.46,52.5,83300.0,41.0685,41.1468,41.0529,41.0842,83300.0
2013-06-12 10:40:00,52.49,52.54,52.36,52.42,107000.0,41.0763,41.1155,40.9746,41.0215,107000.0
2013-06-12 10:50:00,52.43,52.45,52.36,52.37,85100.0,41.0294,41.045,40.9746,40.9824,85100.0
2013-06-12 11:00:00,52.37,52.38,52.29,52.31,68400.0,40.9824,40.9902,40.9198,40.9355,68400.0
2013-06-12 11:10:00,52.31,52.33,52.22,52.23,98900.0,40.9355,40.9511,40.865,40.8729,98900.0
2013-06-12 11:20:00,52.23,52.3,52.23,52.25,52600.0,40.8729,40.9276,40.8729,40.8885,52600.0
2013-06-12 11:30:00,52.25,52.28,52.16,52.18,56400.0,40.8885,40.912,40.8181,40.8337,56400.0
2013-06-12 11:40:00,52.19,52.2,52.02,52.04,77400.0,40.8416,40.8494,40.7085,40.7242,77400.0
2013-06-12 11:50:00,52.04,52.04,51.83,51.89,90500.0,40.7242,40.7242,40.5598,40.6068,90500.0
2013-06-12 12:00:00,51.89,52.04,51.86,52.03,37700.0,40.6068,40.7242,40.5833,40.7164,37700.0
2013-06-12 12:10:00,52.04,52.04,51.85,51.91,63900.0,40.7242,40.7242,40.5755,40.6224,63900.0
2013-06-12 12:20:00,51.91,52.02,51.89,52.01,43200.0,40.6224,40.7085,40.6068,40.7007,43200.0
2013-06-12 12:30:00,52.0,52.08,51.91,51.91,53200.0,40.6929,40.7555,40.6224,40.6224,53200.0
2013-06-12 12:40:00,51.91,52.06,51.87,52.06,32300.0,40.6224,40.7398,40.5911,40.7398,32300.0
2013-06-12 12:50:00,52.07,52.11,52.01,52.04,41700.0,40.7477,40.779,40.7007,40.7242,41700.0
2013-06-12 13:00:00,52.04,52.19,51.98,52.16,43200.0,40.7242,40.8416,40.6772,40.8181,43200.0
2013-06-12 13:10:00,52.17,52.18,52.07,52.08,40000.0,40.8259,40.8337,40.7477,40.7555,40000.0
2013-06-12 13:20:00,52.08,52.2,52.06,52.18,77700.0,40.7555,40.8494,40.7398,40.8337,77700.0
2013-06-12 13:30:00,52.18,52.22,52.06,52.07,61100.0,40.8337,40.865,40.7398,40.7477,61100.0
2013-06-12 13:40:00,52.06,52.15,52.02,52.13,90300.0,40.7398,40.8103,40.7085,40.7946,90300.0
2013-06-12 13:50:00,52.14,52.17,52.09,52.15,152900.0,40.8024,40.8259,40.7633,40.8103,152900.0
2013-06-12 14:00:00,52.14,52.15,52.05,52.1,83400.0,40.8024,40.8103,40.732,40.7711,83400.0
2013-06-12 14:10:00,52.11,52.11,51.82,51.89,150700.0,40.779,40.779,40.552,40.6068,150700.0
2013-06-12 14:20:00,51.89,51.95,51.85,51.92,112100.0,40.6068,40.6537,40.5755,40.6303,112100.0
2013-06-12 14:30:00,51.93,51.96,51.85,51.88,67900.0,40.6381,40.6616,40.5755,40.599,67900.0
2013-06-12 14:40:00,51.89,51.99,51.87,51.87,57000.0,40.6068,40.6851,40.5911,40.5911,57000.0
2013-06-12 14:50:00,51.87,51.91,51.81,51.89,55800.0,40.5911,40.6224,40.5442,40.6068,55800.0
2013-06-12 15:00:00,51.9,51.9,51.8,51.84,57500.0,40.6146,40.6146,40.5364,40.5677,57500.0
2013-06-12 15:10:00,51.85,51.87,51.77,51.78,60900.0,40.5755,40.5911,40.5129,40.5207,60900.0
2013-06-12 15:20:00,51.77,51.94,51.77,51.91,70900.0,40.5129,40.6459,40.5129,40.6224,70900.0
2013-06-12 15:30:00,51.92,51.93,51.82,51.84,102400.0,40.6303,40.6381,40.552,40.5677,102400.0
2013-06-12 15:40:00,51.85,51.95,51.81,51.89,121200.0,40.5755,40.6537,40.5442,40.6068,121200.0
2013-06-12 15:50:00,51.89,51.9,51.76,51.77,246400.0,40.6068,40.6146,40.5051,40.5129,246400.0
2013-06-13 09:30:00,51.68,51.72,51.24,51.24,194600.0,40.4425,40.4738,40.0981,40.0981,194600.0
2013-06-13 09:40:00,51.25,51.31,51.09,51.13,211100.0,40.106,40.1529,39.9808,40.0121,211100.0
2013-06-13 09:50:00,51.16,51.43,51.11,51.41,104000.0,40.0355,40.2468,39.9964,40.2312,104000.0
2013-06-13 10:00:00,51.41,51.43,51.08,51.12,255000.0,40.2312,40.2468,39.9729,40.0042,255000.0
2013-06-13 10:10:00,51.12,51.13,50.94,51.0,294600.0,40.0042,40.0121,39.8634,39.9103,294600.0
2013-06-13 10:20:00,50.99,51.03,50.94,51.0,261800.0,39.9025,39.9338,39.8634,39.9103,261800.0
2013-06-13 10:30:00,51.0,51.05,50.98,50.99,223100.0,39.9103,39.9494,39.8947,39.9025,223100.0
2013-06-13 10:40:00,51.0,51.15,50.95,51.09,217500.0,39.9103,40.0277,39.8712,39.9808,217500.0
2013-06-13 10:50:00,51.09,51.13,50.97,51.0,191000.0,39.9808,40.0121,39.8868,39.9103,191000.0
2013-06-13 11:00:00,51.0,51.05,50.96,50.96,197700.0,39.9103,39.9494,39.879,39.879,197700.0
2013-06-13 11:10:00,50.96,50.96,50.87,50.9,151300.0,39.879,39.879,39.8086,39.8321,151300.0
2013-06-13 11:20:00,50.9,50.94,50.88,50.91,189900.0,39.8321,39.8634,39.8164,39.8399,189900.0
2013-06-13 11:30:00,50.91,50.92,50.87,50.89,161600.0,39.8399,39.8477,39.8086,39.8242,161600.0
2013-06-13 11:40:00,50.89,50.91,50.87,50.9,170800.0,39.8242,39.8399,39.8086,39.8321,170800.0
2013-06-13 11:50:00,50.89,50.91,50.83,50.84,225600.0,39.8242,39.8399,39.7773,39.7851,225600.0
2013-06-13 12:00:00,50.85,50.98,50.85,50.89,167100.0,39.7929,39.8947,39.7929,39.8242,167100.0
2013-06-13 12:10:00,50.89,50.91,50.84,50.9,127800.0,39.8242,39.8399,39.7851,39.8321,127800.0
2013-06-13 12:20:00,50.9,50.91,50.84,50.84,143200.0,39.8321,39.8399,39.7851,39.7851,143200.0
2013-06-13 12:30:00,50.84,50.93,50.83,50.91,103100.0,39.7851,39.8555,39.7773,39.8399,103100.0
2013-06-13 12:40:00,50.91,50.92,50.84,50.85,108500.0,39.8399,39.8477,39.7851,39.7929,108500.0
2013-06-13 12:50:00,50.85,50.99,50.84,50.98,95300.0,39.7929,39.9025,39.7851,39.8947,95300.0
2013-06-13 13:00:00,50.99,50.99,50.88,50.92,160300.0,39.9025,39.9025,39.8164,39.8477,160300.0
2013-06-13 13:10:00,50.92,50.98,50.9,50.93,167300.0,39.8477,39.8947,39.8321,39.8555,167300.0
2013-06-13 13:20:00,50.92,50.97,50.91,50.94,95900.0,39.8477,39.8868,39.8399,39.8634,95900.0
2013-06-13 13:30:00,50.94,51.0,50.93,50.98,212800.0,39.8634,39.9103,39.8555,39.8947,212800.0
2013-06-13 13:40:00,50.98,51.01,50.92,51.0,94900.0,39.8947,39.9181,39.8477,39.9103,94900.0
2013-06-13 13:50:00,51.0,51.12,51.0,51.11,110100.0,39.9103,40.0042,39.9103,39.9964,110100.0
2013-06-13 14:00:00,51.1,51.27,51.1,51.27,149700.0,39.9886,40.1216,39.9886,40.1216,149700.0
2013-06-13 14:10:00,51.27,51.33,51.2,51.32,104900.0,40.1216,40.1686,40.0668,40.1607,104900.0
2013-06-13 14:20:00,51.31,51.41,51.3,51.37,79600.0,40.1529,40.2312,40.1451,40.1999,79600.0
2013-06-13 14:30:00,51.37,51.46,51.37,51.45,68000.0,40.1999,40.2703,40.1999,40.2625,68000.0
2013-06-13 14:40:00,51.46,51.48,51.41,51.47,81300.0,40.2703,40.2859,40.2312,40.2781,81300.0
2013-06-13 14:50:00,51.47,51.62,51.47,51.61,93100.0,40.2781,40.3955,40.2781,40.3877,93100.0
2013-06-13 15:00:00,51.6,51.66,51.58,51.61,125000.0,40.3799,40.4268,40.3642,40.3877,125000.0
2013-06-13 15:10:00,51.61,51.7,51.6,51.6,125300.0,40.3877,40.4581,40.3799,40.3799,125300.0
2013-06-13 15:20:00,51.59,51.65,51.57,51.61,118400.0,40.372,40.419,40.3564,40.3877,118400.0
2013-06-13 15:30:00,51.62,51.63,51.54,51.6,199700.0,40.3955,40.4033,40.3329,40.3799,199700.0
2013-06-13 15:40:00,51.6,51.8,51.6,51.72,228400.0,40.3799,40.5364,40.3799,40.4738,228400.0
2013-06-13 15:50:00,51.71,51.89,51.7,51.84,566700.0,40.4659,40.6068,40.4581,40.5677,566700.0
2013-06-14 09:30:00,51.46,51.94,51.39,51.88,313100.0,40.2703,40.6459,40.2155,40.599,313100.0
2013-06-14 09:40:00,51.88,52.1,51.78,51.95,140900.0,40.599,40.7711,40.5207,40.6537,140900.0
2013-06-14 09:50:00,51.95,51.99,51.75,51.89,163300.0,40.6537,40.6851,40.4972,40.6068,163300.0
2013-06-14 10:00:00,51.89,51.97,51.85,51.92,83200.0,40.6068,40.6694,40.5755,40.6303,83200.0
2013-06-14 10:10:00,51.92,51.99,51.87,51.9,113400.0,40.6303,40.6851,40.5911,40.6146,113400.0
2013-06-14 10:20:00,51.91,51.95,51.88,51.9,128800.0,40.6224,40.6537,40.599,40.6146,128800.0
2013-06-14 10:30:00,51.9,51.91,51.83,51.91,84500.0,40.6146,40.6224,40.5598,40.6224,84500.0
2013-06-14 10:40:00,51.91,51.91,51.74,51.77,99100.0,40.6224,40.6224,40.4894,40.5129,99100.0
2013-06-14 10:50:00,51.77,51.78,51.51,51.59,188200.0,40.5129,40.5207,40.3094,40.372,188200.0
2013-06-14 11:00:00,51.59,51.6,51.49,51.52,112400.0,40.372,40.3799,40.2938,40.3172,112400.0
2013-06-14 11:10:00,51.53,51.71,51.52,51.69,114600.0,40.3251,40.4659,40.3172,40.4503,114600.0
2013-06-14 11:20:00,51.69,51.72,51.62,51.7,131100.0,40.4503,40.4738,40.3955,40.4581,131100.0
2013-06-14 11:30:00,51.69,51.77,51.58,51.77,60800.0,40.4503,40.5129,40.3642,40.5129,60800.0
2013-06-14 11:40:00,51.76,51.8,51.66,51.7,132000.0,40.5051,40.5364,40.4268,40.4581,132000.0
2013-06-14 11:50:00,51.7,51.9,51.69,51.87,73200.0,40.4581,40.6146,40.4503,40.5911,73200.0
2013-06-14 12:00:00,51.87,51.87,51.74,51.8,154900.0,40.5911,40.5911,40.4894,40.5364,154900.0
2013-06-14 12:10:00,51.79,51.88,51.79,51.85,66400.0,40.5285,40.599,40.5285,40.5755,66400.0
2013-06-14 12:20:00,51.86,51.98,51.82,51.91,74100.0,40.5833,40.6772,40.552,40.6224,74100.0
2013-06-14 12:30:00,51.92,52.02,51.9,52.02,66000.0,40.6303,40.7085,40.6146,40.7085,66000.0
2013-06-14 12:40:00,52.01,52.03,51.91,51.96,115100.0,40.7007,40.7164,40.6224,40.6616,115100.0
2013-06-14 12:50:00,51.96,52.04,51.95,51.96,93000.0,40.6616,40.7242,40.6537,40.6616,93000.0
2013-06-14 13:00:00,51.96,51.97,51.87,51.97,109600.0,40.6616,40.6694,40.5911,40.6694,109600.0
2013-06-14 13:10:00,51.97,52.0,51.93,51.95,114700.0,40.6694,40.6929,40.6381,40.6537,114700.0
2013-06-14 13:20:00,51.95,51.95,51.9,51.93,153400.0,40.6537,40.6537,40.6146,40.6381,153400.0
2013-06-14 13:30:00,51.92,51.97,51.86,51.95,141200.0,40.6303,40.6694,40.5833,40.6537,141200.0
2013-06-14 13:40:00,51.95,52.02,51.95,52.01,94300.0,40.6537,40.7085,40.6537,40.7007,94300.0
2013-06-14 13:50:00,52.01,52.06,52.0,52.05,108500.0,40.7007,40.7398,40.6929,40.732,108500.0
2013-06-14 14:00:00,52.04,52.08,51.92,52.07,157700.0,40.7242,40.7555,40.6303,40.7477,157700.0
2013-06-14 14:10:00,52.07,52.08,52.0,52.05,120300.0,40.7477,40.7555,40.6929,40.732,120300.0
2013-06-14 14:20:00,52.05,52.16,52.04,52.14,119700.0,40.732,40.8181,40.7242,40.8024,119700.0
2013-06-14 14:30:00,52.12,52.17,52.06,52.15,122400.0,40.7868,40.8259,40.7398,40.8103,122400.0
2013-06-14 14:40:00,52.15,52.16,52.11,52.12,96900.0,40.8103,40.8181,40.779,40.7868,96900.0
2013-06-14 14:50:00,52.13,52.13,52.0,52.04,84100.0,40.7946,40.7946,40.6929,40.7242,84100.0
2013-06-14 15:00:00,52.04,52.2,52.04,52.18,94500.0,40.7242,40.8494,40.7242,40.8337,94500.0
2013-06-14 15:10:00,52.18,52.25,52.17,52.22,141400.0,40.8337,40.8885,40.8259,40.865,141400.0
2013-06-14 15:20:00,52.21,52.28,52.17,52.17,226900.0,40.8572,40.912,40.8259,40.8259,226900.0
2013-06-14 15:30:00,52.17,52.22,52.13,52.15,165300.0,40.8259,40.865,40.7946,40.8103,165300.0
2013-06-14 15:40:00,52.14,52.15,52.01,52.12,291700.0,40.8024,40.8103,40.7007,40.7868,291700.0
2013-06-14 15:50:00,52.12,52.14,52.05,52.05,398900.0,40.7868,40.8024,40.732,40.732,398900.0
2013-06-17 09:30:00,52.42,52.9,52.42,52.78,271100.0,41.0215,41.3972,41.0215,41.3033,271100.0
2013-06-17 09:40:00,52.78,52.93,52.73,52.9,231400.0,41.3033,41.4207,41.2641,41.3972,231400.0
2013-06-17 09:50:00,52.91,53.0,52.84,52.96,146600.0,41.405,41.4754,41.3502,41.4441,146600.0
2013-06-17 10:00:00,52.97,53.05,52.88,53.04,229300.0,41.452,41.5146,41.3815,41.5067,229300.0
2013-06-17 10:10:00,53.04,53.04,52.81,52.89,170900.0,41.5067,41.5067,41.3267,41.3893,170900.0
2013-06-17 10:20:00,52.9,53.01,52.88,52.93,101800.0,41.3972,41.4833,41.3815,41.4207,101800.0
2013-06-17 10:30:00,52.94,52.97,52.86,52.87,90100.0,41.4285,41.452,41.3659,41.3737,90100.0
2013-06-17 10:40:00,52.87,52.96,52.85,52.89,158100.0,41.3737,41.4441,41.358,41.3893,158100.0
2013-06-17 10:50:00,52.9,53.01,52.88,52.97,72000.0,41.3972,41.4833,41.3815,41.452,72000.0
2013-06-17 11:00:00,52.98,52.99,52.8,52.85,98600.0,41.4598,41.4676,41.3189,41.358,98600.0
2013-06-17 11:10:00,52.85,52.89,52.72,52.74,100500.0,41.358,41.3893,41.2563,41.272,100500.0
2013-06-17 11:20:00,52.75,52.76,52.61,52.63,63700.0,41.2798,41.2876,41.1702,41.1859,63700.0
2013-06-17 11:30:00,52.63,52.66,52.51,52.53,83900.0,41.1859,41.2094,41.092,41.1076,83900.0
2013-06-17 11:40:00,52.52,52.64,52.52,52.54,83100.0,41.0998,41.1937,41.0998,41.1155,83100.0
2013-06-17 11:50:00,52.55,52.64,52.53,52.62,50700.0,41.1233,41.1937,41.1076,41.1781,50700.0
2013-06-17 12:00:00,52.63,52.63,52.51,52.53,52400.0,41.1859,41.1859,41.092,41.1076,52400.0
2013-06-17 12:10:00,52.55,52.55,52.47,52.47,35800.0,41.1233,41.1233,41.0607,41.0607,35800.0
2013-06-17 12:20:00,52.48,52.56,52.47,52.55,65100.0,41.0685,41.1311,41.0607,41.1233,65100.0
2013-06-17 12:30:00,52.55,52.6,52.54,52.55,43900.0,41.1233,41.1624,41.1155,41.1233,43900.0
2013-06-17 12:40:00,52.54,52.55,52.5,52.51,60200.0,41.1155,41.1233,41.0842,41.092,60200.0
2013-06-17 12:50:00,52.5,52.58,52.5,52.58,52800.0,41.0842,41.1468,41.0842,41.1468,52800.0
2013-06-17 13:00:00,52.58,52.69,52.58,52.67,58400.0,41.1468,41.2328,41.1468,41.2172,58400.0
2013-06-17 13:10:00,52.66,52.67,52.62,52.67,49100.0,41.2094,41.2172,41.1781,41.2172,49100.0
2013-06-17 13:20:00,52.67,52.81,52.66,52.74,67900.0,41.2172,41.3267,41.2094,41.272,67900.0
2013-06-17 13:30:00,52.73,52.73,52.68,52.72,92300.0,41.2641,41.2641,41.225,41.2563,92300.0
2013-06-17 13:40:00,52.72,52.72,52.6,52.61,96000.0,41.2563,41.2563,41.1624,41.1702,96000.0
2013-06-17 13:50:00,52.61,52.61,52.53,52.57,101300.0,41.1702,41.1702,41.1076,41.1389,101300.0
2013-06-17 14:00:00,52.57,52.59,52.4,52.43,111500.0,41.1389,41.1546,41.0059,41.0294,111500.0
2013-06-17 14:10:00,52.44,52.51,52.38,52.43,68600.0,41.0372,41.092,40.9902,41.0294,68600.0
2013-06-17 14:20:00,52.44,52.46,52.29,52.35,81800.0,41.0372,41.0529,40.9198,40.9668,81800.0
2013-06-17 14:30:00,52.35,52.41,52.3,52.38,60100.0,40.9668,41.0137,40.9276,40.9902,60100.0
2013-06-17 14:40:00,52.38,52.42,52.26,52.27,85900.0,40.9902,41.0215,40.8963,40.9042,85900.0
2013-06-17 14:50:00,52.27,52.29,52.2,52.26,78000.0,40.9042,40.9198,40.8494,40.8963,78000.0
2013-06-17 15:00:00,52.26,52.39,52.2,52.36,90700.0,40.8963,40.9981,40.8494,40.9746,90700.0
2013-06-17 15:10:00,52.37,52.37,52.27,52.29,88800.0,40.9824,40.9824,40.9042,40.9198,88800.0
2013-06-17 15:20:00,52.29,52.35,52.24,52.29,146500.0,40.9198,40.9668,40.8807,40.9198,146500.0
2013-06-17 15:30:00,52.29,52.43,52.24,52.4,303800.0,40.9198,41.0294,40.8807,41.0059,303800.0
2013-06-17 15:40:00,52.4,52.43,52.29,52.4,164200.0,41.0059,41.0294,40.9198,41.0059,164200.0
2013-06-17 15:50:00,52.39,52.4,52.31,52.39,286900.0,40.9981,41.0059,40.9355,40.9981,286900.0
2013-06-18 09:30:00,52.47,52.72,52.35,52.52,135600.0,41.0607,41.2563,40.9668,41.0998,135600.0
2013-06-18 09:40:00,52.5,52.52,52.28,52.37,103200.0,41.0842,41.0998,40.912,40.9824,103200.0
2013-06-18 09:50:00,52.38,52.38,52.18,52.24,71200.0,40.9902,40.9902,40.8337,40.8807,71200.0
2013-06-18 10:00:00,52.23,52.24,51.69,52.12,801900.0,40.8729,40.8807,40.4503,40.7868,801900.0
2013-06-18 10:10:00,52.12,52.23,51.98,52.15,236500.0,40.7868,40.8729,40.6772,40.8103,236500.0
2013-06-18 10:20:00,52.14,52.17,51.85,51.85,158500.0,40.8024,40.8259,40.5755,40.5755,158500.0
2013-06-18 10:30:00,51.86,52.04,51.81,52.02,237300.0,40.5833,40.7242,40.5442,40.7085,237300.0
2013-06-18 10:40:00,52.01,52.04,51.9,51.95,124000.0,40.7007,40.7242,40.6146,40.6537,124000.0
2013-06-18 10:50:00,51.96,51.98,51.89,51.95,86000.0,40.6616,40.6772,40.6068,40.6537,86000.0
2013-06-18 11:00:00,51.94,52.02,51.81,51.82,109600.0,40.6459,40.7085,40.5442,40.552,109600.0
2013-06-18 11:10:00,51.82,51.9,51.75,51.89,141800.0,40.552,40.6146,40.4972,40.6068,141800.0
2013-06-18 11:20:00,51.9,51.97,51.87,51.95,139000.0,40.6146,40.6694,40.5911,40.6537,139000.0
2013-06-18 11:30:00,51.95,52.04,51.95,52.03,123500.0,40.6537,40.7242,40.6537,40.7164,123500.0
2013-06-18 11:40:00,52.02,52.04,51.98,52.01,69000.0,40.7085,40.7242,40.6772,40.7007,69000.0
2013-06-18 11:50:00,52.02,52.09,52.01,52.04,89000.0,40.7085,40.7633,40.7007,40.7242,89000.0
2013-06-18 12:00:00,52.04,52.1,52.0,52.09,69600.0,40.7242,40.7711,40.6929,40.7633,69600.0
2013-06-18 12:10:00,52.09,52.15,52.09,52.11,32800.0,40.7633,40.8103,40.7633,40.779,32800.0
2013-06-18 12:20:00,52.11,52.11,52.02,52.03,51700.0,40.779,40.779,40.7085,40.7164,51700.0
2013-06-18 12:30:00,52.03,52.16,52.03,52.15,48300.0,40.7164,40.8181,40.7164,40.8103,48300.0
2013-06-18 12:40:00,52.15,52.32,52.15,52.28,88300.0,40.8103,40.9433,40.8103,40.912,88300.0
2013-06-18 12:50:00,52.28,52.33,52.28,52.32,65100.0,40.912,40.9511,40.912,40.9433,65100.0
2013-06-18 13:00:00,52.31,52.33,52.28,52.32,70100.0,40.9355,40.9511,40.912,40.9433,70100.0
2013-06-18 13:10:00,52.32,52.38,52.27,52.28,66000.0,40.9433,40.9902,40.9042,40.912,66000.0
2013-06-18 13:20:00,52.28,52.29,52.19,52.19,47100.0,40.912,40.9198,40.8416,40.8416,47100.0
2013-06-18 13:30:00,52.18,52.21,52.13,52.18,53700.0,40.8337,40.8572,40.7946,40.8337,53700.0
2013-06-18 13:40:00,52.17,52.27,52.17,52.23,46700.0,40.8259,40.9042,40.8259,40.8729,46700.0
2013-06-18 13:50:00,52.23,52.3,52.2,52.24,105700.0,40.8729,40.9276,40.8494,40.8807,105700.0
2013-06-18 14:00:00,52.23,52.24,52.16,52.21,70300.0,40.8729,40.8807,40.8181,40.8572,70300.0
2013-06-18 14:10:00,52.22,52.29,52.22,52.28,113900.0,40.865,40.9198,40.865,40.912,113900.0
2013-06-18 14:20:00,52.29,52.32,52.25,52.28,92700.0,40.9198,40.9433,40.8885,40.912,92700.0
2013-06-18 14:30:00,52.29,52.32,52.26,52.26,39300.0,40.9198,40.9433,40.8963,40.8963,39300.0
2013-06-18 14:40:00,52.26,52.37,52.25,52.34,70100.0,40.8963,40.9824,40.8885,40.9589,70100.0
2013-06-18 14:50:00,52.35,52.4,52.34,52.39,63100.0,40.9668,41.0059,40.9589,40.9981,63100.0
2013-06-18 15:00:00,52.4,52.4,52.28,52.32,71300.0,41.0059,41.0059,40.912,40.9433,71300.0
2013-06-18 15:10:00,52.31,52.33,52.23,52.27,61700.0,40.9355,40.9511,40.8729,40.9042,61700.0
2013-06-18 15:20:00,52.28,52.33,52.25,52.33,74900.0,40.912,40.9511,40.8885,40.9511,74900.0
2013-06-18 15:30:00,52.32,52.33,52.23,52.24,118800.0,40.9433,40.9511,40.8729,40.8807,118800.0
2013-06-18 15:40:00,52.23,52.28,52.21,52.27,204800.0,40.8729,40.912,40.8572,40.9042,204800.0
2013-06-18 15:50:00,52.26,52.35,52.25,52.35,354500.0,40.8963,40.9668,40.8885,40.9668,354500.0
2013-06-19 09:30:00,52.28,52.38,51.97,52.01,101600.0,40.912,40.9902,40.6694,40.7007,101600.0
2013-06-19 09:40:00,52.01,52.1,51.9,52.09,88200.0,40.7007,40.7711,40.6146,40.7633,88200.0
2013-06-19 09:50:00,52.08,52.11,52.01,52.08,48900.0,40.7555,40.779,40.7007,40.7555,48900.0
2013-06-19 10:00:00,52.07,52.12,52.0,52.09,69400.0,40.7477,40.7868,40.6929,40.7633,69400.0
2013-06-19 10:10:00,52.09,52.12,51.95,51.98,91600.0,40.7633,40.7868,40.6537,40.6772,91600.0
2013-06-19 10:20:00,51.99,52.05,51.98,52.04,80900.0,40.6851,40.732,40.6772,40.7242,80900.0
2013-06-19 10:30:00,52.04,52.05,51.96,51.99,84100.0,40.7242,40.732,40.6616,40.6851,84100.0
2013-06-19 10:40:00,51.99,52.06,51.89,51.91,99700.0,40.6851,40.7398,40.6068,40.6224,99700.0
2013-06-19 10:50:00,51.9,51.9,51.78,51.81,105300.0,40.6146,40.6146,40.5207,40.5442,105300.0
2013-06-19 11:00:00,51.82,51.87,51.76,51.8,89600.0,40.552,40.5911,40.5051,40.5364,89600.0
2013-06-19 11:10:00,51.8,51.83,51.78,51.8,53500.0,40.5364,40.5598,40.5207,40.5364,53500.0
2013-06-19 11:20:00,51.8,51.81,51.73,51.78,84700.0,40.5364,40.5442,40.4816,40.5207,84700.0
2013-06-19 11:30:00,51.77,51.89,51.72,51.84,88400.0,40.5129,40.6068,40.4738,40.5677,88400.0
2013-06-19 11:40:00,51.86,51.88,51.82,51.85,53300.0,40.5833,40.599,40.552,40.5755,53300.0
2013-06-19 11:50:00,51.84,51.92,51.84,51.91,80700.0,40.5677,40.6303,40.5677,40.6224,80700.0
2013-06-19 12:00:00,51.91,51.99,51.89,51.98,59000.0,40.6224,40.6851,40.6068,40.6772,59000.0
2013-06-19 12:10:00,51.98,52.01,51.93,51.93,47700.0,40.6772,40.7007,40.6381,40.6381,47700.0
2013-06-19 12:20:00,51.93,52.01,51.93,51.99,50900.0,40.6381,40.7007,40.6381,40.6851,50900.0
2013-06-19 12:30:00,51.99,52.01,51.96,51.99,41800.0,40.6851,40.7007,40.6616,40.6851,41800.0
2013-06-19 12:40:00,51.99,52.01,51.89,51.9,132900.0,40.6851,40.7007,40.6068,40.6146,132900.0
2013-06-19 12:50:00,51.89,51.96,51.89,51.96,85100.0,40.6068,40.6616,40.6068,40.6616,85100.0
2013-06-19 13:00:00,51.95,52.1,51.95,52.09,93800.0,40.6537,40.7711,40.6537,40.7633,93800.0
2013-06-19 13:10:00,52.08,52.11,51.99,52.0,133200.0,40.7555,40.779,40.6851,40.6929,133200.0
2013-06-19 13:20:00,52.0,52.03,51.98,52.02,64700.0,40.6929,40.7164,40.6772,40.7085,64700.0
2013-06-19 13:30:00,52.02,52.11,52.0,52.09,38700.0,40.7085,40.779,40.6929,40.7633,38700.0
2013-06-19 13:40:00,52.08,52.2,52.07,52.17,54500.0,40.7555,40.8494,40.7477,40.8259,54500.0
2013-06-19 13:50:00,52.18,52.22,52.11,52.16,38900.0,40.8337,40.865,40.779,40.8181,38900.0
2013-06-19 14:00:00,52.16,52.21,51.8,51.84,108600.0,40.8181,40.8572,40.5364,40.5677,108600.0
2013-06-19 14:10:00,51.85,51.95,51.76,51.83,101000.0,40.5755,40.6537,40.5051,40.5598,101000.0
2013-06-19 14:20:00,51.82,51.84,51.68,51.79,103500.0,40.552,40.5677,40.4425,40.5285,103500.0
2013-06-19 14:30:00,51.76,51.92,51.65,51.78,135300.0,40.5051,40.6303,40.419,40.5207,135300.0
2013-06-19 14:40:00,51.77,51.91,51.64,51.71,107000.0,40.5129,40.6224,40.4112,40.4659,107000.0
2013-06-19 14:50:00,51.71,51.76,51.46,51.51,138600.0,40.4659,40.5051,40.2703,40.3094,138600.0
2013-06-19 15:00:00,51.52,51.7,51.46,51.64,115300.0,40.3172,40.4581,40.2703,40.4112,115300.0
2013-06-19 15:10:00,51.65,51.74,51.6,51.61,114300.0,40.419,40.4894,40.3799,40.3877,114300.0
2013-06-19 15:20:00,51.6,51.78,51.6,51.74,93600.0,40.3799,40.5207,40.3799,40.4894,93600.0
2013-06-19 15:30:00,51.74,51.75,51.62,51.65,126100.0,40.4894,40.4972,40.3955,40.419,126100.0
2013-06-19 15:40:00,51.65,51.68,51.4,51.42,231700.0,40.419,40.4425,40.2233,40.239,231700.0
2013-06-19 15:50:00,51.42,51.51,51.32,51.36,423900.0,40.239,40.3094,40.1607,40.192,423900.0
2013-06-20 09:30:00,50.96,50.96,50.51,50.65,357500.0,39.879,39.879,39.5269,39.6364,357500.0
2013-06-20 09:40:00,50.65,50.65,50.35,50.45,259800.0,39.6364,39.6364,39.4017,39.4799,259800.0
2013-06-20 09:50:00,50.45,50.72,50.39,50.59,249900.0,39.4799,39.6912,39.433,39.5895,249900.0
2013-06-20 10:00:00,50.6,50.64,50.33,50.33,268900.0,39.5973,39.6286,39.386,39.386,268900.0
2013-06-20 10:10:00,50.33,50.34,50.12,50.22,240200.0,39.386,39.3938,39.2217,39.2999,240200.0
2013-06-20 10:20:00,50.22,50.32,50.15,50.16,210400.0,39.2999,39.3782,39.2451,39.253,210400.0
2013-06-20 10:30:00,50.16,50.2,50.0,50.1,278100.0,39.253,39.2843,39.1278,39.206,278100.0
2013-06-20 10:40:00,50.1,50.14,49.91,50.0,231100.0,39.206,39.2373,39.0573,39.1278,231100.0
2013-06-20 10:50:00,49.99,50.13,49.98,50.06,142900.0,39.1199,39.2295,39.1121,39.1747,142900.0
2013-06-20 11:00:00,50.05,50.07,49.97,49.98,123900.0,39.1669,39.1825,39.1043,39.1121,123900.0
2013-06-20 11:10:00,49.98,50.06,49.96,49.96,125800.0,39.1121,39.1747,39.0965,39.0965,125800.0
2013-06-20 11:20:00,49.96,50.07,49.95,50.07,102900.0,39.0965,39.1825,39.0886,39.1825,102900.0
2013-06-20 11:30:00,50.07,50.11,49.95,50.01,136900.0,39.1825,39.2138,39.0886,39.1356,136900.0
2013-06-20 11:40:00,50.01,50.04,49.96,49.99,95300.0,39.1356,39.1591,39.0965,39.1199,95300.0
2013-06-20 11:50:00,50.0,50.1,50.0,50.04,64200.0,39.1278,39.206,39.1278,39.1591,64200.0
2013-06-20 12:00:00,50.04,50.18,50.04,50.14,106800.0,39.1591,39.2686,39.1591,39.2373,106800.0
2013-06-20 12:10:00,50.14,50.17,50.04,50.09,103100.0,39.2373,39.2608,39.1591,39.1982,103100.0
2013-06-20 12:20:00,50.09,50.12,50.02,50.04,63900.0,39.1982,39.2217,39.1434,39.1591,63900.0
2013-06-20 12:30:00,50.04,50.14,50.04,50.09,80000.0,39.1591,39.2373,39.1591,39.1982,80000.0
2013-06-20 12:40:00,50.08,50.1,50.03,50.05,99000.0,39.1904,39.206,39.1512,39.1669,99000.0
2013-06-20 12:50:00,50.05,50.1,50.0,50.0,137600.0,39.1669,39.206,39.1278,39.1278,137600.0
2013-06-20 13:00:00,50.0,50.1,49.97,50.1,102400.0,39.1278,39.206,39.1043,39.206,102400.0
2013-06-20 13:10:00,50.11,50.12,49.94,49.96,125900.0,39.2138,39.2217,39.0808,39.0965,125900.0
2013-06-20 13:20:00,49.97,49.98,49.91,49.95,97200.0,39.1043,39.1121,39.0573,39.0886,97200.0
2013-06-20 13:30:00,49.95,49.96,49.9,49.95,103200.0,39.0886,39.0965,39.0495,39.0886,103200.0
2013-06-20 13:40:00,49.95,50.05,49.91,50.0,129200.0,39.0886,39.1669,39.0573,39.1278,129200.0
2013-06-20 13:50:00,49.99,50.06,49.94,50.03,111700.0,39.1199,39.1747,39.0808,39.1512,111700.0
2013-06-20 14:00:00,50.03,50.03,49.93,49.95,90300.0,39.1512,39.1512,39.073,39.0886,90300.0
2013-06-20 14:10:00,49.95,49.97,49.82,49.85,113900.0,39.0886,39.1043,38.9869,39.0104,113900.0
2013-06-20 14:20:00,49.85,49.87,49.6,49.61,256600.0,39.0104,39.026,38.8147,38.8226,256600.0
2013-06-20 14:30:00,49.62,49.72,49.58,49.69,174100.0,38.8304,38.9086,38.7991,38.8852,174100.0
2013-06-20 14:40:00,49.69,49.73,49.67,49.7,157200.0,38.8852,38.9165,38.8695,38.893,157200.0
2013-06-20 14:50:00,49.7,49.7,49.48,49.48,265900.0,38.893,38.893,38.7208,38.7208,265900.0
2013-06-20 15:00:00,49.48,49.59,49.46,49.57,131000.0,38.7208,38.8069,38.7052,38.7913,131000.0
2013-06-20 15:10:00,49.58,49.58,49.44,49.45,169100.0,38.7991,38.7991,38.6895,38.6974,169100.0
2013-06-20 15:20:00,49.44,49.44,49.36,49.41,182800.0,38.6895,38.6895,38.6269,38.6661,182800.0
2013-06-20 15:30:00,49.42,49.47,49.27,49.27,247800.0,38.6739,38.713,38.5565,38.5565,247800.0
2013-06-20 15:40:00,49.28,49.35,49.21,49.35,527300.0,38.5643,38.6191,38.5095,38.6191,527300.0
2013-06-20 15:50:00,49.35,49.61,49.34,49.43,832000.0,38.6191,38.8226,38.6113,38.6817,832000.0
2013-06-21 09:30:00,50.02,50.24,49.66,50.17,1419700.0,39.1434,39.3156,38.8617,39.2608,1419700.0
2013-06-21 09:40:00,50.17,50.37,50.07,50.28,148600.0,39.2608,39.4173,39.1825,39.3469,148600.0
2013-06-21 09:50:00,50.28,50.35,50.13,50.23,138600.0,39.3469,39.4017,39.2295,39.3078,138600.0
2013-06-21 10:00:00,50.21,50.43,50.18,50.32,156700.0,39.2921,39.4643,39.2686,39.3782,156700.0
2013-06-21 10:10:00,50.31,50.35,50.13,50.13,101400.0,39.3704,39.4017,39.2295,39.2295,101400.0
2013-06-21 10:20:00,50.14,50.15,49.97,50.06,76600.0,39.2373,39.2451,39.1043,39.1747,76600.0
2013-06-21 10:30:00,50.07,50.07,49.86,49.9,80200.0,39.1825,39.1825,39.0182,39.0495,80200.0
2013-06-21 10:40:00,49.9,50.0,49.8,50.0,118800.0,39.0495,39.1278,38.9713,39.1278,118800.0
2013-06-21 10:50:00,50.01,50.16,50.01,50.09,82800.0,39.1356,39.253,39.1356,39.1982,82800.0
2013-06-21 11:00:00,50.09,50.2,49.97,49.97,122600.0,39.1982,39.2843,39.1043,39.1043,122600.0
2013-06-21 11:10:00,49.98,50.0,49.84,49.87,99500.0,39.1121,39.1278,39.0026,39.026,99500.0
2013-06-21 11:20:00,49.88,49.88,49.71,49.74,125900.0,39.0339,39.0339,38.9008,38.9243,125900.0
2013-06-21 11:30:00,49.73,49.85,49.62,49.69,161100.0,38.9165,39.0104,38.8304,38.8852,161100.0
2013-06-21 11:40:00,49.67,49.71,49.61,49.63,73100.0,38.8695,38.9008,38.8226,38.8382,73100.0
2013-06-21 11:50:00,49.63,49.64,49.56,49.6,66500.0,38.8382,38.846,38.7834,38.8147,66500.0
2013-06-21 12:00:00,49.61,49.75,49.61,49.68,78200.0,38.8226,38.9321,38.8226,38.8773,78200.0
2013-06-21 12:10:00,49.68,49.7,49.53,49.56,63100.0,38.8773,38.893,38.76,38.7834,63100.0
2013-06-21 12:20:00,49.56,49.61,49.53,49.6,47900.0,38.7834,38.8226,38.76,38.8147,47900.0
2013-06-21 12:30:00,49.6,49.63,49.54,49.59,50900.0,38.8147,38.8382,38.7678,38.8069,50900.0
2013-06-21 12:40:00,49.59,49.79,49.56,49.78,100400.0,38.8069,38.9634,38.7834,38.9556,100400.0
2013-06-21 12:50:00,49.78,50.0,49.77,50.0,105000.0,38.9556,39.1278,38.9478,39.1278,105000.0
2013-06-21 13:00:00,49.99,50.0,49.86,49.97,100800.0,39.1199,39.1278,39.0182,39.1043,100800.0
2013-06-21 13:10:00,49.97,50.05,49.9,49.95,110600.0,39.1043,39.1669,39.0495,39.0886,110600.0
2013-06-21 13:20:00,49.95,50.0,49.93,49.96,69000.0,39.0886,39.1278,39.073,39.0965,69000.0
2013-06-21 13:30:00,49.95,50.08,49.95,50.05,92000.0,39.0886,39.1904,39.0886,39.1669,92000.0
2013-06-21 13:40:00,50.04,50.05,49.9,49.92,78300.0,39.1591,39.1669,39.0495,39.0652,78300.0
2013-06-21 13:50:00,49.91,49.92,49.76,49.8,99600.0,39.0573,39.0652,38.94,38.9713,99600.0
2013-06-21 14:00:00,49.79,49.82,49.73,49.74,92900.0,38.9634,38.9869,38.9165,38.9243,92900.0
2013-06-21 14:10:00,49.75,49.9,49.7,49.9,71500.0,38.9321,39.0495,38.893,39.0495,71500.0
2013-06-21 14:20:00,49.9,49.93,49.81,49.92,61200.0,39.0495,39.073,38.9791,39.0652,61200.0
2013-06-21 14:30:00,49.91,50.01,49.88,49.98,72000.0,39.0573,39.1356,39.0339,39.1121,72000.0
2013-06-21 14:40:00,49.98,50.0,49.85,49.87,90400.0,39.1121,39.1278,39.0104,39.026,90400.0
2013-06-21 14:50:00,49.86,49.93,49.82,49.88,105700.0,39.0182,39.073,38.9869,39.0339,105700.0
2013-06-21 15:00:00,49.87,49.98,49.81,49.96,115500.0,39.026,39.1121,38.9791,39.0965,115500.0
2013-06-21 15:10:00,49.95,50.11,49.94,50.03,127700.0,39.0886,39.2138,39.0808,39.1512,127700.0
2013-06-21 15:20:00,50.02,50.1,50.02,50.1,208200.0,39.1434,39.206,39.1434,39.206,208200.0
2013-06-21 15:30:00,50.1,50.13,50.03,50.03,272300.0,39.206,39.2295,39.1512,39.1512,272300.0
2013-06-21 15:40:00,50.03,50.04,49.81,49.9,332200.0,39.1512,39.1591,38.9791,39.0495,332200.0
2013-06-21 15:50:00,49.9,49.94,49.84,49.91,475000.0,39.0495,39.0808,39.0026,39.0573,475000.0
2013-06-24 09:30:00,49.31,49.43,49.1,49.21,205600.0,38.5878,38.6817,38.4235,38.5095,205600.0
2013-06-24 09:40:00,49.2,49.26,49.04,49.08,170000.0,38.5017,38.5487,38.3765,38.4078,170000.0
2013-06-24 09:50:00,49.09,49.19,48.82,48.91,289400.0,38.4156,38.4939,38.2043,38.2748,289400.0
2013-06-24 10:00:00,48.9,49.04,48.72,49.02,295500.0,38.267,38.3765,38.1261,38.3609,295500.0
2013-06-24 10:10:00,49.02,49.06,48.88,49.0,105100.0,38.3609,38.3922,38.2513,38.3452,105100.0
2013-06-24 10:20:00,49.0,49.05,48.9,48.9,116000.0,38.3452,38.3843,38.267,38.267,116000.0
2013-06-24 10:30:00,48.89,48.98,48.86,48.98,76700.0,38.2591,38.3296,38.2357,38.3296,76700.0
2013-06-24 10:40:00,48.98,49.16,48.98,49.1,147000.0,38.3296,38.4704,38.3296,38.4235,147000.0
2013-06-24 10:50:00,49.11,49.13,48.99,49.0,238900.0,38.4313,38.4469,38.3374,38.3452,238900.0
2013-06-24 11:00:00,49.01,49.04,48.97,49.02,177200.0,38.353,38.3765,38.3217,38.3609,177200.0
2013-06-24 11:10:00,49.01,49.02,48.88,48.88,72200.0,38.353,38.3609,38.2513,38.2513,72200.0
2013-06-24 11:20:00,48.87,48.87,48.72,48.75,73700.0,38.2435,38.2435,38.1261,38.1496,73700.0
2013-06-24 11:30:00,48.75,48.86,48.68,48.76,126100.0,38.1496,38.2357,38.0948,38.1574,126100.0
2013-06-24 11:40:00,48.76,48.82,48.72,48.78,81400.0,38.1574,38.2043,38.1261,38.173,81400.0
2013-06-24 11:50:00,48.78,48.88,48.77,48.84,89400.0,38.173,38.2513,38.1652,38.22,89400.0
2013-06-24 12:00:00,48.84,48.9,48.8,48.84,126300.0,38.22,38.267,38.1887,38.22,126300.0
2013-06-24 12:10:00,48.82,48.93,48.77,48.89,96900.0,38.2043,38.2904,38.1652,38.2591,96900.0
2013-06-24 12:20:00,48.88,49.1,48.86,49.07,129400.0,38.2513,38.4235,38.2357,38.4,129400.0
2013-06-24 12:30:00,49.07,49.15,48.95,48.98,123200.0,38.4,38.4626,38.3061,38.3296,123200.0
2013-06-24 12:40:00,48.98,49.08,48.95,48.98,61000.0,38.3296,38.4078,38.3061,38.3296,61000.0
2013-06-24 12:50:00,48.96,49.07,48.92,49.05,55000.0,38.3139,38.4,38.2826,38.3843,55000.0
2013-06-24 13:00:00,49.06,49.15,49.05,49.08,110200.0,38.3922,38.4626,38.3843,38.4078,110200.0
2013-06-24 13:10:00,49.08,49.36,49.07,49.35,115200.0,38.4078,38.6269,38.4,38.6191,115200.0
2013-06-24 13:20:00,49.36,49.44,49.31,49.39,74100.0,38.6269,38.6895,38.5878,38.6504,74100.0
2013-06-24 13:30:00,49.4,49.48,49.34,49.45,123300.0,38.6582,38.7208,38.6113,38.6974,123300.0
2013-06-24 13:40:00,49.45,49.55,49.44,49.49,95800.0,38.6974,38.7756,38.6895,38.7287,95800.0
2013-06-24 13:50:00,49.5,49.5,49.39,49.4,60800.0,38.7365,38.7365,38.6504,38.6582,60800.0
2013-06-24 14:00:00,49.41,49.6,49.37,49.56,103300.0,38.6661,38.8147,38.6348,38.7834,103300.0
2013-06-24 14:10:00,49.55,49.6,49.41,49.42,67900.0,38.7756,38.8147,38.6661,38.6739,67900.0
2013-06-24 14:20:00,49.43,49.53,49.43,49.53,84800.0,38.6817,38.76,38.6817,38.76,84800.0
2013-06-24 14:30:00,49.52,49.57,49.45,49.56,67400.0,38.7521,38.7913,38.6974,38.7834,67400.0
2013-06-24 14:40:00,49.56,49.56,49.39,49.5,64100.0,38.7834,38.7834,38.6504,38.7365,64100.0
2013-06-24 14:50:00,49.5,49.57,49.43,49.5,116200.0,38.7365,38.7913,38.6817,38.7365,116200.0
2013-06-24 15:00:00,49.5,49.6,49.5,49.51,99800.0,38.7365,38.8147,38.7365,38.7443,99800.0
2013-06-24 15:10:00,49.51,49.54,49.3,49.3,107700.0,38.7443,38.7678,38.58,38.58,107700.0
2013-06-24 15:20:00,49.31,49.37,49.23,49.24,158400.0,38.5878,38.6348,38.5252,38.533,158400.0
2013-06-24 15:30:00,49.23,49.33,49.22,49.3,161100.0,38.5252,38.6035,38.5174,38.58,161100.0
2013-06-24 15:40:00,49.29,49.29,49.11,49.15,295600.0,38.5722,38.5722,38.4313,38.4626,295600.0
2013-06-24 15:50:00,49.14,49.23,49.06,49.06,510300.0,38.4548,38.5252,38.3922,38.3922,510300.0
2013-06-25 09:30:00,49.54,49.54,49.0,49.18,192900.0,38.7678,38.7678,38.3452,38.4861,192900.0
2013-06-25 09:40:00,49.16,49.22,49.09,49.14,116700.0,38.4704,38.5174,38.4156,38.4548,116700.0
2013-06-25 09:50:00,49.14,49.15,48.91,49.02,167100.0,38.4548,38.4626,38.2748,38.3609,167100.0
2013-06-25 10:00:00,49.01,49.16,48.97,49.14,127500.0,38.353,38.4704,38.3217,38.4548,127500.0
2013-06-25 10:10:00,49.14,49.27,49.09,49.12,122000.0,38.4548,38.5565,38.4156,38.4391,122000.0
2013-06-25 10:20:00,49.12,49.34,49.1,49.27,101300.0,38.4391,38.6113,38.4235,38.5565,101300.0
2013-06-25 10:30:00,49.27,49.29,49.16,49.28,111100.0,38.5565,38.5722,38.4704,38.5643,111100.0
2013-06-25 10:40:00,49.27,49.33,49.2,49.33,86700.0,38.5565,38.6035,38.5017,38.6035,86700.0
2013-06-25 10:50:00,49.34,49.37,49.29,49.31,108500.0,38.6113,38.6348,38.5722,38.5878,108500.0
2013-06-25 11:00:00,49.31,49.43,49.27,49.4,87000.0,38.5878,38.6817,38.5565,38.6582,87000.0
2013-06-25 11:10:00,49.42,49.43,49.35,49.39,48900.0,38.6739,38.6817,38.6191,38.6504,48900.0
2013-06-25 11:20:00,49.4,49.43,49.29,49.3,53900.0,38.6582,38.6817,38.5722,38.58,53900.0
2013-06-25 11:30:00,49.3,49.39,49.3,49.31,49100.0,38.58,38.6504,38.58,38.5878,49100.0
2013-06-25 11:40:00,49.32,49.35,49.15,49.17,55400.0,38.5956,38.6191,38.4626,38.4782,55400.0
2013-06-25 11:50:00,49.17,49.3,49.17,49.3,57700.0,38.4782,38.58,38.4782,38.58,57700.0
2013-06-25 12:00:00,49.29,49.37,49.26,49.37,48000.0,38.5722,38.6348,38.5487,38.6348,48000.0
2013-06-25 12:10:00,49.36,49.41,49.34,49.41,60500.0,38.6269,38.6661,38.6113,38.6661,60500.0
2013-06-25 12:20:00,49.41,49.44,49.37,49.44,62600.0,38.6661,38.6895,38.6348,38.6895,62600.0
2013-06-25 12:30:00,49.45,49.47,49.38,49.43,64900.0,38.6974,38.713,38.6426,38.6817,64900.0
2013-06-25 12:40:00,49.42,49.42,49.38,49.4,69200.0,38.6739,38.6739,38.6426,38.6582,69200.0
2013-06-25 12:50:00,49.4,49.45,49.38,49.45,118800.0,38.6582,38.6974,38.6426,38.6974,118800.0
2013-06-25 13:00:00,49.44,49.45,49.28,49.31,86900.0,38.6895,38.6974,38.5643,38.5878,86900.0
2013-06-25 13:10:00,49.31,49.35,49.25,49.26,49100.0,38.5878,38.6191,38.5408,38.5487,49100.0
2013-06-25 13:20:00,49.25,49.27,49.16,49.2,54800.0,38.5408,38.5565,38.4704,38.5017,54800.0
2013-06-25 13:30:00,49.2,49.27,49.17,49.25,59300.0,38.5017,38.5565,38.4782,38.5408,59300.0
2013-06-25 13:40:00,49.25,49.42,49.24,49.41,73000.0,38.5408,38.6739,38.533,38.6661,73000.0
2013-06-25 13:50:00,49.4,49.41,49.28,49.29,26400.0,38.6582,38.6661,38.5643,38.5722,26400.0
2013-06-25 14:00:00,49.29,49.39,49.25,49.35,96000.0,38.5722,38.6504,38.5408,38.6191,96000.0
2013-06-25 14:10:00,49.36,49.46,49.36,49.42,59700.0,38.6269,38.7052,38.6269,38.6739,59700.0
2013-06-25 14:20:00,49.41,49.41,49.32,49.35,39500.0,38.6661,38.6661,38.5956,38.6191,39500.0
2013-06-25 14:30:00,49.36,49.47,49.33,49.43,77300.0,38.6269,38.713,38.6035,38.6817,77300.0
2013-06-25 14:40:00,49.43,49.45,49.3,49.34,51100.0,38.6817,38.6974,38.58,38.6113,51100.0
2013-06-25 14:50:00,49.34,49.38,49.27,49.28,45500.0,38.6113,38.6426,38.5565,38.5643,45500.0
2013-06-25 15:00:00,49.29,49.36,49.28,49.32,58500.0,38.5722,38.6269,38.5643,38.5956,58500.0
2013-06-25 15:10:00,49.33,49.35,49.24,49.24,70900.0,38.6035,38.6191,38.533,38.533,70900.0
2013-06-25 15:20:00,49.24,49.31,49.24,49.29,100500.0,38.533,38.5878,38.533,38.5722,100500.0
2013-06-25 15:30:00,49.3,49.4,49.28,49.39,111900.0,38.58,38.6582,38.5643,38.6504,111900.0
2013-06-25 15:40:00,49.38,49.38,49.23,49.25,194700.0,38.6426,38.6426,38.5252,38.5408,194700.0
2013-06-25 15:50:00,49.24,49.32,49.21,49.23,412000.0,38.533,38.5956,38.5095,38.5252,412000.0
2013-06-26 09:30:00,49.66,49.9,49.62,49.76,173600.0,38.8617,39.0495,38.8304,38.94,173600.0
2013-06-26 09:40:00,49.77,49.77,49.48,49.6,139800.0,38.9478,38.9478,38.7208,38.8147,139800.0
2013-06-26 09:50:00,49.6,49.62,49.53,49.55,114700.0,38.8147,38.8304,38.76,38.7756,114700.0
2013-06-26 10:00:00,49.56,49.61,49.35,49.37,162800.0,38.7834,38.8226,38.6191,38.6348,162800.0
2013-06-26 10:10:00,49.37,49.56,49.37,49.48,214700.0,38.6348,38.7834,38.6348,38.7208,214700.0
2013-06-26 10:20:00,49.49,49.62,49.47,49.48,147300.0,38.7287,38.8304,38.713,38.7208,147300.0
2013-06-26 10:30:00,49.48,49.61,49.48,49.61,63600.0,38.7208,38.8226,38.7208,38.8226,63600.0
2013-06-26 10:40:00,49.6,49.66,49.51,49.51,89500.0,38.8147,38.8617,38.7443,38.7443,89500.0
2013-06-26 10:50:00,49.52,49.56,49.36,49.4,83300.0,38.7521,38.7834,38.6269,38.6582,83300.0
2013-06-26 11:00:00,49.4,49.41,49.22,49.24,213600.0,38.6582,38.6661,38.5174,38.533,213600.0
2013-06-26 11:10:00,49.24,49.44,49.22,49.39,59800.0,38.533,38.6895,38.5174,38.6504,59800.0
2013-06-26 11:20:00,49.4,49.53,49.39,49.49,201100.0,38.6582,38.76,38.6504,38.7287,201100.0
2013-06-26 11:30:00,49.47,49.48,49.37,49.39,62900.0,38.713,38.7208,38.6348,38.6504,62900.0
2013-06-26 11:40:00,49.39,49.45,49.37,49.45,55000.0,38.6504,38.6974,38.6348,38.6974,55000.0
2013-06-26 11:50:00,49.45,49.47,49.37,49.37,27100.0,38.6974,38.713,38.6348,38.6348,27100.0
2013-06-26 12:00:00,49.36,49.46,49.35,49.43,55000.0,38.6269,38.7052,38.6191,38.6817,55000.0
2013-06-26 12:10:00,49.44,49.47,49.42,49.44,45500.0,38.6895,38.713,38.6739,38.6895,45500.0
2013-06-26 12:20:00,49.44,49.45,49.32,49.39,78500.0,38.6895,38.6974,38.5956,38.6504,78500.0
2013-06-26 12:30:00,49.39,49.46,49.38,49.46,73100.0,38.6504,38.7052,38.6426,38.7052,73100.0
2013-06-26 12:40:00,49.46,49.49,49.4,49.4,47100.0,38.7052,38.7287,38.6582,38.6582,47100.0
2013-06-26 12:50:00,49.41,49.42,49.36,49.37,130900.0,38.6661,38.6739,38.6269,38.6348,130900.0
2013-06-26 13:00:00,49.37,49.41,49.37,49.39,226900.0,38.6348,38.6661,38.6348,38.6504,226900.0
2013-06-26 13:10:00,49.38,49.43,49.37,49.41,82900.0,38.6426,38.6817,38.6348,38.6661,82900.0
2013-06-26 13:20:00,49.41,49.47,49.4,49.47,68800.0,38.6661,38.713,38.6582,38.713,68800.0
2013-06-26 13:30:00,49.47,49.5,49.42,49.49,60500.0,38.713,38.7365,38.6739,38.7287,60500.0
2013-06-26 13:40:00,49.5,49.5,49.45,49.47,86800.0,38.7365,38.7365,38.6974,38.713,86800.0
2013-06-26 13:50:00,49.47,49.47,49.41,49.43,60100.0,38.713,38.713,38.6661,38.6817,60100.0
2013-06-26 14:00:00,49.44,49.49,49.43,49.47,96000.0,38.6895,38.7287,38.6817,38.713,96000.0
2013-06-26 14:10:00,49.47,49.47,49.42,49.46,57500.0,38.713,38.713,38.6739,38.7052,57500.0
2013-06-26 14:20:00,49.46,49.61,49.46,49.61,268300.0,38.7052,38.8226,38.7052,38.8226,268300.0
2013-06-26 14:30:00,49.61,49.61,49.54,49.57,76800.0,38.8226,38.8226,38.7678,38.7913,76800.0
2013-06-26 14:40:00,49.57,49.61,49.56,49.6,104400.0,38.7913,38.8226,38.7834,38.8147,104400.0
2013-06-26 14:50:00,49.6,49.72,49.6,49.7,110300.0,38.8147,38.9086,38.8147,38.893,110300.0
2013-06-26 15:00:00,49.69,49.79,49.69,49.75,171200.0,38.8852,38.9634,38.8852,38.9321,171200.0
2013-06-26 15:10:00,49.75,49.84,49.74,49.84,192500.0,38.9321,39.0026,38.9243,39.0026,192500.0
2013-06-26 15:20:00,49.84,49.84,49.78,49.82,286800.0,39.0026,39.0026,38.9556,38.9869,286800.0
2013-06-26 15:30:00,49.82,49.84,49.8,49.8,364200.0,38.9869,39.0026,38.9713,38.9713,364200.0
2013-06-26 15:40:00,49.8,49.8,49.72,49.8,438900.0,38.9713,38.9713,38.9086,38.9713,438900.0
2013-06-26 15:50:00,49.79,49.82,49.76,49.79,507500.0,38.9634,38.9869,38.94,38.9634,507500.0
2013-06-27 09:30:00,50.11,50.33,50.06,50.21,140300.0,39.2138,39.386,39.1747,39.2921,140300.0
2013-06-27 09:40:00,50.22,50.28,50.03,50.14,93300.0,39.2999,39.3469,39.1512,39.2373,93300.0
2013-06-27 09:50:00,50.15,50.26,50.13,50.14,38800.0,39.2451,39.3312,39.2295,39.2373,38800.0
2013-06-27 10:00:00,50.15,50.22,50.11,50.18,85700.0,39.2451,39.2999,39.2138,39.2686,85700.0
2013-06-27 10:10:00,50.17,50.22,50.1,50.1,129800.0,39.2608,39.2999,39.206,39.206,129800.0
2013-06-27 10:20:00,50.09,50.13,50.08,50.12,140000.0,39.1982,39.2295,39.1904,39.2217,140000.0
2013-06-27 10:30:00,50.12,50.15,50.08,50.11,70800.0,39.2217,39.2451,39.1904,39.2138,70800.0
2013-06-27 10:40:00,50.12,50.13,49.9,49.91,82200.0,39.2217,39.2295,39.0495,39.0573,82200.0
2013-06-27 10:50:00,49.91,50.07,49.91,50.01,63800.0,39.0573,39.1825,39.0573,39.1356,63800.0
2013-06-27 11:00:00,50.0,50.12,49.91,49.91,110300.0,39.1278,39.2217,39.0573,39.0573,110300.0
2013-06-27 11:10:00,49.92,49.92,49.85,49.86,61400.0,39.0652,39.0652,39.0104,39.0182,61400.0
2013-06-27 11:20:00,49.86,49.89,49.82,49.86,153000.0,39.0182,39.0417,38.9869,39.0182,153000.0
2013-06-27 11:30:00,49.85,49.85,49.76,49.77,70500.0,39.0104,39.0104,38.94,38.9478,70500.0
2013-06-27 11:40:00,49.76,49.91,49.76,49.88,83600.0,38.94,39.0573,38.94,39.0339,83600.0
2013-06-27 11:50:00,49.89,49.91,49.81,49.86,70900.0,39.0417,39.0573,38.9791,39.0182,70900.0
2013-06-27 12:00:00,49.87,49.88,49.73,49.77,110800.0,39.026,39.0339,38.9165,38.9478,110800.0
2013-06-27 12:10:00,49.77,49.83,49.76,49.79,35600.0,38.9478,38.9947,38.94,38.9634,35600.0
2013-06-27 12:20:00,49.8,49.82,49.77,49.81,64300.0,38.9713,38.9869,38.9478,38.9791,64300.0
2013-06-27 12:30:00,49.81,49.86,49.8,49.86,54900.0,38.9791,39.0182,38.9713,39.0182,54900.0
2013-06-27 12:40:00,49.86,49.9,49.85,49.89,33900.0,39.0182,39.0495,39.0104,39.0417,33900.0
2013-06-27 12:50:00,49.88,49.88,49.8,49.81,41400.0,39.0339,39.0339,38.9713,38.9791,41400.0
2013-06-27 13:00:00,49.8,49.95,49.8,49.88,46300.0,38.9713,39.0886,38.9713,39.0339,46300.0
2013-06-27 13:10:00,49.88,49.91,49.84,49.91,49300.0,39.0339,39.0573,39.0026,39.0573,49300.0
2013-06-27 13:20:00,49.91,49.91,49.83,49.85,33500.0,39.0573,39.0573,38.9947,39.0104,33500.0
2013-06-27 13:30:00,49.85,49.91,49.84,49.84,56100.0,39.0104,39.0573,39.0026,39.0026,56100.0
2013-06-27 13:40:00,49.85,49.87,49.77,49.86,63100.0,39.0104,39.026,38.9478,39.0182,63100.0
2013-06-27 13:50:00,49.86,49.89,49.74,49.75,61300.0,39.0182,39.0417,38.9243,38.9321,61300.0
2013-06-27 14:00:00,49.75,49.82,49.74,49.78,65700.0,38.9321,38.9869,38.9243,38.9556,65700.0
2013-06-27 14:10:00,49.78,49.86,49.77,49.83,48600.0,38.9556,39.0182,38.9478,38.9947,48600.0
2013-06-27 14:20:00,49.82,49.88,49.82,49.87,33000.0,38.9869,39.0339,38.9869,39.026,33000.0
2013-06-27 14:30:00,49.87,49.95,49.84,49.84,81100.0,39.026,39.0886,39.0026,39.0026,81100.0
2013-06-27 14:40:00,49.84,49.88,49.79,49.86,46800.0,39.0026,39.0339,38.9634,39.0182,46800.0
2013-06-27 14:50:00,49.86,49.89,49.82,49.83,54400.0,39.0182,39.0417,38.9869,38.9947,54400.0
2013-06-27 15:00:00,49.82,49.83,49.72,49.77,59900.0,38.9869,38.9947,38.9086,38.9478,59900.0
2013-06-27 15:10:00,49.76,49.87,49.75,49.87,83700.0,38.94,39.026,38.9321,39.026,83700.0
2013-06-27 15:20:00,49.87,49.88,49.8,49.81,98200.0,39.026,39.0339,38.9713,38.9791,98200.0
2013-06-27 15:30:00,49.81,49.85,49.79,49.8,83900.0,38.9791,39.0104,38.9634,38.9713,83900.0
2013-06-27 15:40:00,49.8,49.82,49.73,49.77,138800.0,38.9713,38.9869,38.9165,38.9478,138800.0
2013-06-27 15:50:00,49.76,49.79,49.73,49.74,264700.0,38.94,38.9634,38.9165,38.9243,264700.0
2013-06-28 09:30:00,49.62,49.86,49.62,49.76,140400.0,38.8304,39.0182,38.8304,38.94,140400.0
2013-06-28 09:40:00,49.74,49.8,49.51,49.53,206000.0,38.9243,38.9713,38.7443,38.76,206000.0
2013-06-28 09:50:00,49.54,49.59,49.26,49.27,135300.0,38.7678,38.8069,38.5487,38.5565,135300.0
2013-06-28 10:00:00,49.29,49.36,49.26,49.33,111300.0,38.5722,38.6269,38.5487,38.6035,111300.0
2013-06-28 10:10:00,49.32,49.32,49.2,49.21,114300.0,38.5956,38.5956,38.5017,38.5095,114300.0
2013-06-28 10:20:00,49.21,49.21,49.05,49.09,130800.0,38.5095,38.5095,38.3843,38.4156,130800.0
2013-06-28 10:30:00,49.09,49.28,49.06,49.27,240300.0,38.4156,38.5643,38.3922,38.5565,240300.0
2013-06-28 10:40:00,49.26,49.27,49.12,49.13,89300.0,38.5487,38.5565,38.4391,38.4469,89300.0
2013-06-28 10:50:00,49.13,49.3,49.12,49.25,115000.0,38.4469,38.58,38.4391,38.5408,115000.0
2013-06-28 11:00:00,49.25,49.4,49.22,49.37,119900.0,38.5408,38.6582,38.5174,38.6348,119900.0
2013-06-28 11:10:00,49.37,49.44,49.23,49.23,91000.0,38.6348,38.6895,38.5252,38.5252,91000.0
2013-06-28 11:20:00,49.22,49.23,49.14,49.16,105000.0,38.5174,38.5252,38.4548,38.4704,105000.0
2013-06-28 11:30:00,49.16,49.31,49.16,49.31,114600.0,38.4704,38.5878,38.4704,38.5878,114600.0
2013-06-28 11:40:00,49.31,49.37,49.24,49.35,89500.0,38.5878,38.6348,38.533,38.6191,89500.0
2013-06-28 11:50:00,49.36,49.48,49.34,49.46,114100.0,38.6269,38.7208,38.6113,38.7052,114100.0
2013-06-28 12:00:00,49.46,49.48,49.39,49.44,176600.0,38.7052,38.7208,38.6504,38.6895,176600.0
2013-06-28 12:10:00,49.45,49.47,49.36,49.36,90600.0,38.6974,38.713,38.6269,38.6269,90600.0
2013-06-28 12:20:00,49.36,49.37,49.3,49.36,86800.0,38.6269,38.6348,38.58,38.6269,86800.0
2013-06-28 12:30:00,49.36,49.42,49.33,49.42,75800.0,38.6269,38.6739,38.6035,38.6739,75800.0
2013-06-28 12:40:00,49.42,49.42,49.36,49.39,115100.0,38.6739,38.6739,38.6269,38.6504,115100.0
2013-06-28 12:50:00,49.4,49.46,49.37,49.37,178700.0,38.6582,38.7052,38.6348,38.6348,178700.0
2013-06-28 13:00:00,49.37,49.43,49.33,49.41,176200.0,38.6348,38.6817,38.6035,38.6661,176200.0
2013-06-28 13:10:00,49.41,49.47,49.37,49.45,213000.0,38.6661,38.713,38.6348,38.6974,213000.0
2013-06-28 13:20:00,49.46,49.49,49.44,49.46,101900.0,38.7052,38.7287,38.6895,38.7052,101900.0
2013-06-28 13:30:00,49.47,49.51,49.42,49.42,110300.0,38.713,38.7443,38.6739,38.6739,110300.0
2013-06-28 13:40:00,49.42,49.5,49.41,49.47,82600.0,38.6739,38.7365,38.6661,38.713,82600.0
2013-06-28 13:50:00,49.47,49.5,49.44,49.47,69200.0,38.713,38.7365,38.6895,38.713,69200.0
2013-06-28 14:00:00,49.46,49.47,49.42,49.45,73700.0,38.7052,38.713,38.6739,38.6974,73700.0
2013-06-28 14:10:00,49.45,49.5,49.44,49.45,108600.0,38.6974,38.7365,38.6895,38.6974,108600.0
2013-06-28 14:20:00,49.45,49.5,49.44,49.48,116600.0,38.6974,38.7365,38.6895,38.7208,116600.0
2013-06-28 14:30:00,49.48,49.52,49.48,49.5,141900.0,38.7208,38.7521,38.7208,38.7365,141900.0
2013-06-28 14:40:00,49.5,49.5,49.35,49.4,86900.0,38.7365,38.7365,38.6191,38.6582,86900.0
2013-06-28 14:50:00,49.4,49.41,49.33,49.39,88200.0,38.6582,38.6661,38.6035,38.6504,88200.0
2013-06-28 15:00:00,49.39,49.4,49.22,49.23,114600.0,38.6504,38.6582,38.5174,38.5252,114600.0
2013-06-28 15:10:00,49.23,49.24,49.17,49.19,131100.0,38.5252,38.533,38.4782,38.4939,131100.0
2013-06-28 15:20:00,49.19,49.29,49.16,49.29,130700.0,38.4939,38.5722,38.4704,38.5722,130700.0
2013-06-28 15:30:00,49.29,49.43,49.29,49.36,153400.0,38.5722,38.6817,38.5722,38.6269,153400.0
2013-06-28 15:40:00,49.35,49.38,49.27,49.29,266600.0,38.6191,38.6426,38.5565,38.5722,266600.0
2013-06-28 15:50:00,49.29,49.31,49.1,49.11,660500.0,38.5722,38.5878,38.4235,38.4313,660500.0
2013-07-01 09:30:00,49.35,49.68,49.27,49.42,199800.0,38.6191,38.8773,38.5565,38.6739,199800.0
2013-07-01 09:40:00,49.42,49.59,49.35,49.58,113600.0,38.6739,38.8069,38.6191,38.7991,113600.0
2013-07-01 09:50:00,49.58,49.76,49.51,49.72,224900.0,38.7991,38.94,38.7443,38.9086,224900.0
2013-07-01 10:00:00,49.72,49.77,49.59,49.62,125600.0,38.9086,38.9478,38.8069,38.8304,125600.0
2013-07-01 10:10:00,49.61,49.68,49.52,49.55,93200.0,38.8226,38.8773,38.7521,38.7756,93200.0
2013-07-01 10:20:00,49.54,49.57,49.35,49.4,148700.0,38.7678,38.7913,38.6191,38.6582,148700.0
2013-07-01 10:30:00,49.4,49.52,49.37,49.41,84600.0,38.6582,38.7521,38.6348,38.6661,84600.0
2013-07-01 10:40:00,49.4,49.63,49.4,49.63,103400.0,38.6582,38.8382,38.6582,38.8382,103400.0
2013-07-01 10:50:00,49.63,49.71,49.62,49.63,139900.0,38.8382,38.9008,38.8304,38.8382,139900.0
2013-07-01 11:00:00,49.63,49.75,49.63,49.75,83200.0,38.8382,38.9321,38.8382,38.9321,83200.0
2013-07-01 11:10:00,49.74,49.9,49.71,49.87,127300.0,38.9243,39.0495,38.9008,39.026,127300.0
2013-07-01 11:20:00,49.86,49.98,49.86,49.94,176000.0,39.0182,39.1121,39.0182,39.0808,176000.0
2013-07-01 11:30:00,49.93,50.0,49.88,49.89,195600.0,39.073,39.1278,39.0339,39.0417,195600.0
2013-07-01 11:40:00,49.89,50.01,49.84,49.98,258200.0,39.0417,39.1356,39.0026,39.1121,258200.0
2013-07-01 11:50:00,49.98,50.08,49.93,50.08,86700.0,39.1121,39.1904,39.073,39.1904,86700.0
2013-07-01 12:00:00,50.08,50.13,50.05,50.07,140900.0,39.1904,39.2295,39.1669,39.1825,140900.0
2013-07-01 12:10:00,50.07,50.16,50.07,50.07,145700.0,39.1825,39.253,39.1825,39.1825,145700.0
2013-07-01 12:20:00,50.07,50.12,50.03,50.07,143200.0,39.1825,39.2217,39.1512,39.1825,143200.0
2013-07-01 12:30:00,50.08,50.1,50.0,50.03,129900.0,39.1904,39.206,39.1278,39.1512,129900.0
2013-07-01 12:40:00,50.02,50.05,49.99,50.0,91600.0,39.1434,39.1669,39.1199,39.1278,91600.0
2013-07-01 12:50:00,49.99,50.02,49.96,49.97,69100.0,39.1199,39.1434,39.0965,39.1043,69100.0
2013-07-01 13:00:00,49.97,50.04,49.96,50.01,189800.0,39.1043,39.1591,39.0965,39.1356,189800.0
2013-07-01 13:10:00,50.02,50.15,50.01,50.14,109600.0,39.1434,39.2451,39.1356,39.2373,109600.0
2013-07-01 13:20:00,50.13,50.19,50.12,50.15,77400.0,39.2295,39.2765,39.2217,39.2451,77400.0
2013-07-01 13:30:00,50.14,50.17,50.06,50.11,111000.0,39.2373,39.2608,39.1747,39.2138,111000.0
2013-07-01 13:40:00,50.11,50.12,50.09,50.1,160000.0,39.2138,39.2217,39.1982,39.206,160000.0
2013-07-01 13:50:00,50.1,50.13,50.06,50.08,119800.0,39.206,39.2295,39.1747,39.1904,119800.0
2013-07-01 14:00:00,50.09,50.12,50.04,50.09,272100.0,39.1982,39.2217,39.1591,39.1982,272100.0
2013-07-01 14:10:00,50.09,50.1,50.01,50.1,145000.0,39.1982,39.206,39.1356,39.206,145000.0
2013-07-01 14:20:00,50.1,50.1,50.01,50.07,160500.0,39.206,39.206,39.1356,39.1825,160500.0
2013-07-01 14:30:00,50.07,50.08,50.02,50.04,105400.0,39.1825,39.1904,39.1434,39.1591,105400.0
2013-07-01 14:40:00,50.03,50.09,50.0,50.03,229500.0,39.1512,39.1982,39.1278,39.1512,229500.0
2013-07-01 14:50:00,50.04,50.23,50.04,50.2,134500.0,39.1591,39.3078,39.1591,39.2843,134500.0
2013-07-01 15:00:00,50.2,50.31,50.19,50.27,170800.0,39.2843,39.3704,39.2765,39.3391,170800.0
2013-07-01 15:10:00,50.28,50.28,50.13,50.15,172500.0,39.3469,39.3469,39.2295,39.2451,172500.0
2013-07-01 15:20:00,50.14,50.25,50.11,50.16,184700.0,39.2373,39.3234,39.2138,39.253,184700.0
2013-07-01 15:30:00,50.16,50.17,50.04,50.08,260300.0,39.253,39.2608,39.1591,39.1904,260300.0
2013-07-01 15:40:00,50.08,50.08,49.95,49.96,328900.0,39.1904,39.1904,39.0886,39.0965,328900.0
2013-07-01 15:50:00,49.96,50.16,49.92,50.15,708400.0,39.0965,39.253,39.0652,39.2451,708400.0
2013-07-02 09:30:00,50.22,50.31,50.07,50.17,156900.0,39.2999,39.3704,39.1825,39.2608,156900.0
2013-07-02 09:40:00,50.17,50.31,50.14,50.3,235400.0,39.2608,39.3704,39.2373,39.3625,235400.0
2013-07-02 09:50:00,50.31,50.47,50.3,50.39,136000.0,39.3704,39.4956,39.3625,39.433,136000.0
2013-07-02 10:00:00,50.39,50.56,50.36,50.56,169700.0,39.433,39.566,39.4095,39.566,169700.0
2013-07-02 10:10:00,50.56,50.61,50.49,50.58,157700.0,39.566,39.6051,39.5112,39.5816,157700.0
2013-07-02 10:20:00,50.58,50.62,50.44,50.49,140700.0,39.5816,39.6129,39.4721,39.5112,140700.0
2013-07-02 10:30:00,50.48,50.54,50.39,50.52,99500.0,39.5034,39.5503,39.433,39.5347,99500.0
2013-07-02 10:40:00,50.53,50.59,50.45,50.49,128900.0,39.5425,39.5895,39.4799,39.5112,128900.0
2013-07-02 10:50:00,50.49,50.59,50.43,50.57,80700.0,39.5112,39.5895,39.4643,39.5738,80700.0
2013-07-02 11:00:00,50.56,50.63,50.56,50.63,108600.0,39.566,39.6208,39.566,39.6208,108600.0
2013-07-02 11:10:00,50.62,50.8,50.62,50.78,183700.0,39.6129,39.7538,39.6129,39.7382,183700.0
2013-07-02 11:20:00,50.78,50.85,50.66,50.85,209400.0,39.7382,39.7929,39.6443,39.7929,209400.0
2013-07-02 11:30:00,50.85,50.9,50.8,50.9,186800.0,39.7929,39.8321,39.7538,39.8321,186800.0
2013-07-02 11:40:00,50.89,50.93,50.85,50.85,207000.0,39.8242,39.8555,39.7929,39.7929,207000.0
2013-07-02 11:50:00,50.85,50.88,50.8,50.83,127300.0,39.7929,39.8164,39.7538,39.7773,127300.0
2013-07-02 12:00:00,50.84,50.84,50.72,50.72,129200.0,39.7851,39.7851,39.6912,39.6912,129200.0
2013-07-02 12:10:00,50.71,50.73,50.63,50.68,85300.0,39.6834,39.699,39.6208,39.6599,85300.0
2013-07-02 12:20:00,50.68,50.69,50.58,50.68,70100.0,39.6599,39.6677,39.5816,39.6599,70100.0
2013-07-02 12:30:00,50.68,50.75,50.63,50.63,106600.0,39.6599,39.7147,39.6208,39.6208,106600.0
2013-07-02 12:40:00,50.63,50.63,50.5,50.63,87800.0,39.6208,39.6208,39.519,39.6208,87800.0
2013-07-02 12:50:00,50.62,50.7,50.62,50.67,74800.0,39.6129,39.6756,39.6129,39.6521,74800.0
2013-07-02 13:00:00,50.66,50.74,50.64,50.74,74500.0,39.6443,39.7069,39.6286,39.7069,74500.0
2013-07-02 13:10:00,50.74,50.75,50.55,50.62,69300.0,39.7069,39.7147,39.5582,39.6129,69300.0
2013-07-02 13:20:00,50.62,50.69,50.6,50.61,45700.0,39.6129,39.6677,39.5973,39.6051,45700.0
2013-07-02 13:30:00,50.61,50.66,50.44,50.49,107700.0,39.6051,39.6443,39.4721,39.5112,107700.0
2013-07-02 13:40:00,50.49,50.49,50.4,50.46,54800.0,39.5112,39.5112,39.4408,39.4877,54800.0
2013-07-02 13:50:00,50.45,50.53,50.44,50.5,60600.0,39.4799,39.5425,39.4721,39.519,60600.0
2013-07-02 14:00:00,50.48,50.51,50.42,50.43,71600.0,39.5034,39.5269,39.4564,39.4643,71600.0
2013-07-02 14:10:00,50.43,50.44,50.28,50.31,60200.0,39.4643,39.4721,39.3469,39.3704,60200.0
2013-07-02 14:20:00,50.31,50.38,50.26,50.27,89000.0,39.3704,39.4251,39.3312,39.3391,89000.0
2013-07-02 14:30:00,50.28,50.4,50.26,50.29,99700.0,39.3469,39.4408,39.3312,39.3547,99700.0
2013-07-02 14:40:00,50.29,50.34,50.25,50.34,68500.0,39.3547,39.3938,39.3234,39.3938,68500.0
2013-07-02 14:50:00,50.35,50.39,50.3,50.34,74100.0,39.4017,39.433,39.3625,39.3938,74100.0
2013-07-02 15:00:00,50.33,50.34,50.26,50.32,87300.0,39.386,39.3938,39.3312,39.3782,87300.0
2013-07-02 15:10:00,50.32,50.46,50.32,50.44,159500.0,39.3782,39.4877,39.3782,39.4721,159500.0
2013-07-02 15:20:00,50.44,50.48,50.3,50.37,157800.0,39.4721,39.5034,39.3625,39.4173,157800.0
2013-07-02 15:30:00,50.36,50.38,50.29,50.36,156300.0,39.4095,39.4251,39.3547,39.4095,156300.0
2013-07-02 15:40:00,50.35,50.48,50.3,50.43,216600.0,39.4017,39.5034,39.3625,39.4643,216600.0
2013-07-02 15:50:00,50.44,50.54,50.43,50.48,447700.0,39.4721,39.5503,39.4643,39.5034,447700.0
2013-07-03 09:30:00,50.48,50.48,49.83,49.86,168000.0,39.5034,39.5034,38.9947,39.0182,168000.0
2013-07-03 09:40:00,49.87,49.98,49.7,49.73,164700.0,39.026,39.1121,38.893,38.9165,164700.0
2013-07-03 09:50:00,49.74,49.81,49.52,49.53,143400.0,38.9243,38.9791,38.7521,38.76,143400.0
2013-07-03 10:00:00,49.53,49.63,49.51,49.57,111300.0,38.76,38.8382,38.7443,38.7913,111300.0
2013-07-03 10:10:00,49.57,49.62,49.5,49.61,83400.0,38.7913,38.8304,38.7365,38.8226,83400.0
2013-07-03 10:20:00,49.61,49.74,49.59,49.73,83500.0,38.8226,38.9243,38.8069,38.9165,83500.0
2013-07-03 10:30:00,49.74,49.79,49.72,49.74,101700.0,38.9243,38.9634,38.9086,38.9243,101700.0
2013-07-03 10:40:00,49.73,49.86,49.73,49.85,98900.0,38.9165,39.0182,38.9165,39.0104,98900.0
2013-07-03 10:50:00,49.85,49.89,49.78,49.84,101600.0,39.0104,39.0417,38.9556,39.0026,101600.0
2013-07-03 11:00:00,49.84,49.94,49.83,49.83,56100.0,39.0026,39.0808,38.9947,38.9947,56100.0
2013-07-03 11:10:00,49.84,50.06,49.83,50.02,67800.0,39.0026,39.1747,38.9947,39.1434,67800.0
2013-07-03 11:20:00,50.02,50.03,49.87,49.87,119900.0,39.1434,39.1512,39.026,39.026,119900.0
2013-07-03 11:30:00,49.88,49.99,49.86,49.99,70200.0,39.0339,39.1199,39.0182,39.1199,70200.0
2013-07-03 11:40:00,50.0,50.01,49.93,49.96,83800.0,39.1278,39.1356,39.073,39.0965,83800.0
2013-07-03 11:50:00,49.97,50.06,49.91,50.06,78400.0,39.1043,39.1747,39.0573,39.1747,78400.0
2013-07-03 12:00:00,50.06,50.09,49.99,50.09,102300.0,39.1747,39.1982,39.1199,39.1982,102300.0
2013-07-03 12:10:00,50.09,50.15,50.03,50.15,68300.0,39.1982,39.2451,39.1512,39.2451,68300.0
2013-07-03 12:20:00,50.15,50.17,50.06,50.07,126800.0,39.2451,39.2608,39.1747,39.1825,126800.0
2013-07-03 12:30:00,50.06,50.09,50.0,50.02,93000.0,39.1747,39.1982,39.1278,39.1434,93000.0
2013-07-03 12:40:00,50.01,50.05,49.96,49.96,148200.0,39.1356,39.1669,39.0965,39.0965,148200.0
2013-07-03 12:50:00,49.95,50.14,49.92,50.12,232400.0,39.0886,39.2373,39.0652,39.2217,232400.0
2013-07-05 09:30:00,50.59,50.82,50.51,50.61,120300.0,39.5895,39.7695,39.5269,39.6051,120300.0
2013-07-05 09:40:00,50.61,50.64,50.44,50.54,111800.0,39.6051,39.6286,39.4721,39.5503,111800.0
2013-07-05 09:50:00,50.55,50.56,50.26,50.27,121900.0,39.5582,39.566,39.3312,39.3391,121900.0
2013-07-05 10:00:00,50.28,50.38,50.22,50.22,91500.0,39.3469,39.4251,39.2999,39.2999,91500.0
2013-07-05 10:10:00,50.22,50.23,50.03,50.12,65100.0,39.2999,39.3078,39.1512,39.2217,65100.0
2013-07-05 10:20:00,50.11,50.18,50.03,50.17,71200.0,39.2138,39.2686,39.1512,39.2608,71200.0
2013-07-05 10:30:00,50.18,50.23,50.06,50.08,58200.0,39.2686,39.3078,39.1747,39.1904,58200.0
2013-07-05 10:40:00,50.07,50.24,50.06,50.22,59600.0,39.1825,39.3156,39.1747,39.2999,59600.0
2013-07-05 10:50:00,50.21,50.26,50.17,50.25,56700.0,39.2921,39.3312,39.2608,39.3234,56700.0
2013-07-05 11:00:00,50.26,50.26,50.11,50.12,53600.0,39.3312,39.3312,39.2138,39.2217,53600.0
2013-07-05 11:10:00,50.11,50.19,50.08,50.14,34100.0,39.2138,39.2765,39.1904,39.2373,34100.0
2013-07-05 11:20:00,50.14,50.17,50.05,50.05,32100.0,39.2373,39.2608,39.1669,39.1669,32100.0
2013-07-05 11:30:00,50.06,50.09,49.97,50.09,85900.0,39.1747,39.1982,39.1043,39.1982,85900.0
2013-07-05 11:40:00,50.09,50.14,50.05,50.11,22200.0,39.1982,39.2373,39.1669,39.2138,22200.0
2013-07-05 11:50:00,50.12,50.34,50.11,50.32,47800.0,39.2217,39.3938,39.2138,39.3782,47800.0
2013-07-05 12:00:00,50.32,50.39,50.3,50.3,36200.0,39.3782,39.433,39.3625,39.3625,36200.0
2013-07-05 12:10:00,50.29,50.35,50.22,50.31,155100.0,39.3547,39.4017,39.2999,39.3704,155100.0
2013-07-05 12:20:00,50.32,50.34,50.26,50.26,85700.0,39.3782,39.3938,39.3312,39.3312,85700.0
2013-07-05 12:30:00,50.27,50.33,50.2,50.2,38400.0,39.3391,39.386,39.2843,39.2843,38400.0
2013-07-05 12:40:00,50.19,50.22,50.16,50.19,53600.0,39.2765,39.2999,39.253,39.2765,53600.0
2013-07-05 12:50:00,50.19,50.25,50.16,50.24,25600.0,39.2765,39.3234,39.253,39.3156,25600.0
2013-07-05 13:00:00,50.24,50.25,50.14,50.19,44300.0,39.3156,39.3234,39.2373,39.2765,44300.0
2013-07-05 13:10:00,50.2,50.3,50.19,50.24,42300.0,39.2843,39.3625,39.2765,39.3156,42300.0
2013-07-05 13:20:00,50.24,50.24,50.15,50.15,20700.0,39.3156,39.3156,39.2451,39.2451,20700.0
2013-07-05 13:30:00,50.14,50.26,50.11,50.25,46800.0,39.2373,39.3312,39.2138,39.3234,46800.0
2013-07-05 13:40:00,50.25,50.33,50.25,50.26,42100.0,39.3234,39.386,39.3234,39.3312,42100.0
2013-07-05 13:50:00,50.26,50.26,50.22,50.22,28600.0,39.3312,39.3312,39.2999,39.2999,28600.0
2013-07-05 14:00:00,50.22,50.28,50.21,50.28,45000.0,39.2999,39.3469,39.2921,39.3469,45000.0
2013-07-05 14:10:00,50.27,50.4,50.26,50.37,48600.0,39.3391,39.4408,39.3312,39.4173,48600.0
2013-07-05 14:20:00,50.37,50.41,50.36,50.39,37400.0,39.4173,39.4486,39.4095,39.433,37400.0
2013-07-05 14:30:00,50.39,50.43,50.36,50.39,35100.0,39.433,39.4643,39.4095,39.433,35100.0
2013-07-05 14:40:00,50.4,50.41,50.27,50.28,29400.0,39.4408,39.4486,39.3391,39.3469,29400.0
2013-07-05 14:50:00,50.28,50.36,50.28,50.35,41000.0,39.3469,39.4095,39.3469,39.4017,41000.0
2013-07-05 15:00:00,50.36,50.37,50.33,50.35,27900.0,39.4095,39.4173,39.386,39.4017,27900.0
2013-07-05 15:10:00,50.36,50.38,50.28,50.29,38400.0,39.4095,39.4251,39.3469,39.3547,38400.0
2013-07-05 15:20:00,50.28,50.29,50.21,50.29,46300.0,39.3469,39.3547,39.2921,39.3547,46300.0
2013-07-05 15:30:00,50.28,50.33,50.27,50.33,53300.0,39.3469,39.386,39.3391,39.386,53300.0
2013-07-05 15:40:00,50.33,50.36,50.3,50.33,96200.0,39.386,39.4095,39.3625,39.386,96200.0
2013-07-05 15:50:00,50.33,50.59,50.33,50.57,286800.0,39.386,39.5895,39.386,39.5738,286800.0
2013-07-08 09:30:00,50.8,51.0,50.66,50.8,180000.0,39.7538,39.9103,39.6443,39.7538,180000.0
2013-07-08 09:40:00,50.8,50.98,50.75,50.92,93200.0,39.7538,39.8947,39.7147,39.8477,93200.0
2013-07-08 09:50:00,50.93,51.0,50.77,50.79,118200.0,39.8555,39.9103,39.7303,39.746,118200.0
2013-07-08 10:00:00,50.79,50.91,50.75,50.75,167300.0,39.746,39.8399,39.7147,39.7147,167300.0
2013-07-08 10:10:00,50.76,50.87,50.75,50.79,155500.0,39.7225,39.8086,39.7147,39.746,155500.0
2013-07-08 10:20:00,50.78,50.93,50.78,50.93,139900.0,39.7382,39.8555,39.7382,39.8555,139900.0
2013-07-08 10:30:00,50.92,50.95,50.86,50.9,82800.0,39.8477,39.8712,39.8008,39.8321,82800.0
2013-07-08 10:40:00,50.91,51.02,50.87,51.02,105400.0,39.8399,39.926,39.8086,39.926,105400.0
2013-07-08 10:50:00,51.01,51.03,50.91,50.94,92700.0,39.9181,39.9338,39.8399,39.8634,92700.0
2013-07-08 11:00:00,50.93,51.06,50.93,51.05,101000.0,39.8555,39.9573,39.8555,39.9494,101000.0
2013-07-08 11:10:00,51.06,51.08,50.96,50.98,76100.0,39.9573,39.9729,39.879,39.8947,76100.0
2013-07-08 11:20:00,50.98,51.03,50.93,51.01,86700.0,39.8947,39.9338,39.8555,39.9181,86700.0
2013-07-08 11:30:00,51.03,51.1,51.03,51.09,92300.0,39.9338,39.9886,39.9338,39.9808,92300.0
2013-07-08 11:40:00,51.1,51.1,51.01,51.04,72300.0,39.9886,39.9886,39.9181,39.9416,72300.0
2013-07-08 11:50:00,51.05,51.05,50.93,51.01,79600.0,39.9494,39.9494,39.8555,39.9181,79600.0
2013-07-08 12:00:00,51.02,51.06,50.98,51.0,70400.0,39.926,39.9573,39.8947,39.9103,70400.0
2013-07-08 12:10:00,51.0,51.01,50.91,51.01,48200.0,39.9103,39.9181,39.8399,39.9181,48200.0
2013-07-08 12:20:00,51.01,51.01,50.9,50.93,56300.0,39.9181,39.9181,39.8321,39.8555,56300.0
2013-07-08 12:30:00,50.92,51.02,50.9,50.99,64100.0,39.8477,39.926,39.8321,39.9025,64100.0
2013-07-08 12:40:00,50.99,51.01,50.93,50.94,70300.0,39.9025,39.9181,39.8555,39.8634,70300.0
2013-07-08 12:50:00,50.94,51.04,50.93,51.0,68600.0,39.8634,39.9416,39.8555,39.9103,68600.0
2013-07-08 13:00:00,51.0,51.11,50.99,51.05,48400.0,39.9103,39.9964,39.9025,39.9494,48400.0
2013-07-08 13:10:00,51.05,51.08,50.99,51.03,43700.0,39.9494,39.9729,39.9025,39.9338,43700.0
2013-07-08 13:20:00,51.02,51.05,50.98,51.02,87000.0,39.926,39.9494,39.8947,39.926,87000.0
2013-07-08 13:30:00,51.01,51.04,50.98,51.02,48100.0,39.9181,39.9416,39.8947,39.926,48100.0
2013-07-08 13:40:00,51.03,51.11,51.0,51.09,48900.0,39.9338,39.9964,39.9103,39.9808,48900.0
2013-07-08 13:50:00,51.09,51.11,51.04,51.1,80000.0,39.9808,39.9964,39.9416,39.9886,80000.0
2013-07-08 14:00:00,51.09,51.19,51.09,51.14,75500.0,39.9808,40.059,39.9808,40.0199,75500.0
2013-07-08 14:10:00,51.15,51.16,51.06,51.16,91400.0,40.0277,40.0355,39.9573,40.0355,91400.0
2013-07-08 14:20:00,51.16,51.19,51.11,51.12,83600.0,40.0355,40.059,39.9964,40.0042,83600.0
2013-07-08 14:30:00,51.12,51.16,51.1,51.13,80200.0,40.0042,40.0355,39.9886,40.0121,80200.0
2013-07-08 14:40:00,51.11,51.16,51.1,51.12,55400.0,39.9964,40.0355,39.9886,40.0042,55400.0
2013-07-08 14:50:00,51.11,51.15,51.09,51.09,62100.0,39.9964,40.0277,39.9808,39.9808,62100.0
2013-07-08 15:00:00,51.1,51.1,50.95,50.95,62300.0,39.9886,39.9886,39.8712,39.8712,62300.0
2013-07-08 15:10:00,50.95,51.02,50.95,51.0,86600.0,39.8712,39.926,39.8712,39.9103,86600.0
2013-07-08 15:20:00,51.01,51.04,50.96,51.0,107100.0,39.9181,39.9416,39.879,39.9103,107100.0
2013-07-08 15:30:00,51.0,51.07,50.98,51.03,132200.0,39.9103,39.9651,39.8947,39.9338,132200.0
2013-07-08 15:40:00,51.02,51.06,50.97,51.05,121600.0,39.926,39.9573,39.8868,39.9494,121600.0
2013-07-08 15:50:00,51.06,51.15,50.97,51.13,509500.0,39.9573,40.0277,39.8868,40.0121,509500.0
2013-07-09 09:30:00,51.41,51.51,51.36,51.46,180300.0,40.2312,40.3094,40.192,40.2703,180300.0
2013-07-09 09:40:00,51.43,51.47,51.28,51.3,87700.0,40.2468,40.2781,40.1294,40.1451,87700.0
2013-07-09 09:50:00,51.29,51.39,51.25,51.3,81500.0,40.1373,40.2155,40.106,40.1451,81500.0
2013-07-09 10:00:00,51.29,51.29,51.21,51.22,73000.0,40.1373,40.1373,40.0747,40.0825,73000.0
2013-07-09 10:10:00,51.22,51.3,51.16,51.29,86400.0,40.0825,40.1451,40.0355,40.1373,86400.0
2013-07-09 10:20:00,51.31,51.35,51.26,51.31,63100.0,40.1529,40.1842,40.1138,40.1529,63100.0
2013-07-09 10:30:00,51.31,51.41,51.3,51.4,104400.0,40.1529,40.2312,40.1451,40.2233,104400.0
2013-07-09 10:40:00,51.4,51.45,51.35,51.35,59700.0,40.2233,40.2625,40.1842,40.1842,59700.0
2013-07-09 10:50:00,51.36,51.42,51.35,51.39,82300.0,40.192,40.239,40.1842,40.2155,82300.0
2013-07-09 11:00:00,51.39,51.47,51.38,51.46,89700.0,40.2155,40.2781,40.2077,40.2703,89700.0
2013-07-09 11:10:00,51.46,51.49,51.36,51.38,57000.0,40.2703,40.2938,40.192,40.2077,57000.0
2013-07-09 11:20:00,51.38,51.4,51.34,51.37,83700.0,40.2077,40.2233,40.1764,40.1999,83700.0
2013-07-09 11:30:00,51.37,51.43,51.34,51.35,68500.0,40.1999,40.2468,40.1764,40.1842,68500.0
2013-07-09 11:40:00,51.35,51.41,51.34,51.39,48700.0,40.1842,40.2312,40.1764,40.2155,48700.0
2013-07-09 11:50:00,51.38,51.41,51.38,51.39,53100.0,40.2077,40.2312,40.2077,40.2155,53100.0
2013-07-09 12:00:00,51.38,51.41,51.36,51.4,45000.0,40.2077,40.2312,40.192,40.2233,45000.0
2013-07-09 12:10:00,51.41,51.46,51.4,51.45,72200.0,40.2312,40.2703,40.2233,40.2625,72200.0
2013-07-09 12:20:00,51.45,51.51,51.43,51.5,96700.0,40.2625,40.3094,40.2468,40.3016,96700.0
2013-07-09 12:30:00,51.5,51.53,51.44,51.45,81500.0,40.3016,40.3251,40.2546,40.2625,81500.0
2013-07-09 12:40:00,51.45,51.48,51.41,51.43,43100.0,40.2625,40.2859,40.2312,40.2468,43100.0
2013-07-09 12:50:00,51.43,51.49,51.43,51.46,43300.0,40.2468,40.2938,40.2468,40.2703,43300.0
2013-07-09 13:00:00,51.45,51.46,51.4,51.43,43500.0,40.2625,40.2703,40.2233,40.2468,43500.0
2013-07-09 13:10:00,51.43,51.46,51.42,51.42,30000.0,40.2468,40.2703,40.239,40.239,30000.0
2013-07-09 13:20:00,51.42,51.42,51.38,51.38,23300.0,40.239,40.239,40.2077,40.2077,23300.0
2013-07-09 13:30:00,51.38,51.43,51.38,51.42,51200.0,40.2077,40.2468,40.2077,40.239,51200.0
2013-07-09 13:40:00,51.41,51.44,51.38,51.38,59100.0,40.2312,40.2546,40.2077,40.2077,59100.0
2013-07-09 13:50:00,51.38,51.42,51.38,51.41,41500.0,40.2077,40.239,40.2077,40.2312,41500.0
2013-07-09 14:00:00,51.42,51.48,51.41,51.46,45600.0,40.239,40.2859,40.2312,40.2703,45600.0
2013-07-09 14:10:00,51.45,51.5,51.44,51.49,66300.0,40.2625,40.3016,40.2546,40.2938,66300.0
2013-07-09 14:20:00,51.5,51.53,51.49,51.52,118400.0,40.3016,40.3251,40.2938,40.3172,118400.0
2013-07-09 14:30:00,51.52,51.52,51.48,51.5,67500.0,40.3172,40.3172,40.2859,40.3016,67500.0
2013-07-09 14:40:00,51.5,51.56,51.48,51.51,92700.0,40.3016,40.3486,40.2859,40.3094,92700.0
2013-07-09 14:50:00,51.5,51.51,51.48,51.48,68700.0,40.3016,40.3094,40.2859,40.2859,68700.0
2013-07-09 15:00:00,51.48,51.54,51.46,51.53,161400.0,40.2859,40.3329,40.2703,40.3251,161400.0
2013-07-09 15:10:00,51.54,51.58,51.48,51.54,123000.0,40.3329,40.3642,40.2859,40.3329,123000.0
2013-07-09 15:20:00,51.53,51.62,51.53,51.61,172000.0,40.3251,40.3955,40.3251,40.3877,172000.0
2013-07-09 15:30:00,51.62,51.66,51.59,51.62,213900.0,40.3955,40.4268,40.372,40.3955,213900.0
2013-07-09 15:40:00,51.62,51.67,51.6,51.66,317900.0,40.3955,40.4346,40.3799,40.4268,317900.0
2013-07-09 15:50:00,51.66,51.81,51.59,51.79,650600.0,40.4268,40.5442,40.372,40.5285,650600.0
2013-07-10 09:30:00,51.78,51.91,51.7,51.73,184200.0,40.5207,40.6224,40.4581,40.4816,184200.0
2013-07-10 09:40:00,51.73,51.83,51.66,51.68,114200.0,40.4816,40.5598,40.4268,40.4425,114200.0
2013-07-10 09:50:00,51.67,51.69,51.6,51.65,77800.0,40.4346,40.4503,40.3799,40.419,77800.0
2013-07-10 10:00:00,51.62,51.65,51.59,51.61,80600.0,40.3955,40.419,40.372,40.3877,80600.0
2013-07-10 10:10:00,51.61,51.63,51.48,51.53,72500.0,40.3877,40.4033,40.2859,40.3251,72500.0
2013-07-10 10:20:00,51.53,51.65,51.52,51.58,101500.0,40.3251,40.419,40.3172,40.3642,101500.0
2013-07-10 10:30:00,51.57,51.63,51.54,51.63,77000.0,40.3564,40.4033,40.3329,40.4033,77000.0
2013-07-10 10:40:00,51.63,51.65,51.57,51.57,148000.0,40.4033,40.419,40.3564,40.3564,148000.0
2013-07-10 10:50:00,51.56,51.6,51.5,51.57,167800.0,40.3486,40.3799,40.3016,40.3564,167800.0
2013-07-10 11:00:00,51.58,51.6,51.5,51.52,65100.0,40.3642,40.3799,40.3016,40.3172,65100.0
2013-07-10 11:10:00,51.53,51.6,51.49,51.57,86200.0,40.3251,40.3799,40.2938,40.3564,86200.0
2013-07-10 11:20:00,51.58,51.61,51.52,51.53,87200.0,40.3642,40.3877,40.3172,40.3251,87200.0
2013-07-10 11:30:00,51.54,51.62,51.53,51.59,58800.0,40.3329,40.3955,40.3251,40.372,58800.0
2013-07-10 11:40:00,51.6,51.6,51.48,51.51,69300.0,40.3799,40.3799,40.2859,40.3094,69300.0
2013-07-10 11:50:00,51.52,51.54,51.46,51.47,90000.0,40.3172,40.3329,40.2703,40.2781,90000.0
2013-07-10 12:00:00,51.47,51.49,51.44,51.46,44800.0,40.2781,40.2938,40.2546,40.2703,44800.0
2013-07-10 12:10:00,51.47,51.5,51.46,51.48,38700.0,40.2781,40.3016,40.2703,40.2859,38700.0
2013-07-10 12:20:00,51.49,51.51,51.46,51.47,58200.0,40.2938,40.3094,40.2703,40.2781,58200.0
2013-07-10 12:30:00,51.47,51.5,51.44,51.46,79700.0,40.2781,40.3016,40.2546,40.2703,79700.0
2013-07-10 12:40:00,51.46,51.46,51.38,51.39,67800.0,40.2703,40.2703,40.2077,40.2155,67800.0
2013-07-10 12:50:00,51.39,51.4,51.34,51.37,41300.0,40.2155,40.2233,40.1764,40.1999,41300.0
2013-07-10 13:00:00,51.37,51.42,51.37,51.4,49300.0,40.1999,40.239,40.1999,40.2233,49300.0
2013-07-10 13:10:00,51.4,51.43,51.39,51.42,38600.0,40.2233,40.2468,40.2155,40.239,38600.0
2013-07-10 13:20:00,51.43,51.45,51.34,51.34,49100.0,40.2468,40.2625,40.1764,40.1764,49100.0
2013-07-10 13:30:00,51.34,51.35,51.28,51.3,57500.0,40.1764,40.1842,40.1294,40.1451,57500.0
2013-07-10 13:40:00,51.3,51.33,51.25,51.32,63300.0,40.1451,40.1686,40.106,40.1607,63300.0
2013-07-10 13:50:00,51.32,51.33,51.26,51.26,37700.0,40.1607,40.1686,40.1138,40.1138,37700.0
2013-07-10 14:00:00,51.26,51.59,51.26,51.4,242200.0,40.1138,40.372,40.1138,40.2233,242200.0
2013-07-10 14:10:00,51.4,51.57,51.38,51.56,76500.0,40.2233,40.3564,40.2077,40.3486,76500.0
2013-07-10 14:20:00,51.55,51.56,51.38,51.4,58400.0,40.3407,40.3486,40.2077,40.2233,58400.0
2013-07-10 14:30:00,51.4,51.43,51.3,51.32,65700.0,40.2233,40.2468,40.1451,40.1607,65700.0
2013-07-10 14:40:00,51.32,51.44,51.25,51.28,76300.0,40.1607,40.2546,40.106,40.1294,76300.0
2013-07-10 14:50:00,51.28,51.36,51.25,51.31,58700.0,40.1294,40.192,40.106,40.1529,58700.0
2013-07-10 15:00:00,51.31,51.39,51.25,51.28,53500.0,40.1529,40.2155,40.106,40.1294,53500.0
2013-07-10 15:10:00,51.28,51.35,51.25,51.3,77900.0,40.1294,40.1842,40.106,40.1451,77900.0
2013-07-10 15:20:00,51.31,51.44,51.31,51.39,83500.0,40.1529,40.2546,40.1529,40.2155,83500.0
2013-07-10 15:30:00,51.39,51.4,51.25,51.27,101200.0,40.2155,40.2233,40.106,40.1216,101200.0
2013-07-10 15:40:00,51.28,51.4,51.27,51.36,151100.0,40.1294,40.2233,40.1216,40.192,151100.0
2013-07-10 15:50:00,51.37,51.44,51.33,51.42,294300.0,40.1999,40.2546,40.1686,40.239,294300.0
2013-07-11 09:30:00,52.0,52.06,51.6,51.66,153300.0,40.6929,40.7398,40.3799,40.4268,153300.0
2013-07-11 09:40:00,51.67,51.73,51.61,51.64,72300.0,40.4346,40.4816,40.3877,40.4112,72300.0
2013-07-11 09:50:00,51.64,51.68,51.56,51.59,76600.0,40.4112,40.4425,40.3486,40.372,76600.0
2013-07-11 10:00:00,51.59,51.65,51.56,51.63,77000.0,40.372,40.419,40.3486,40.4033,77000.0
2013-07-11 10:10:00,51.64,51.7,51.59,51.62,37700.0,40.4112,40.4581,40.372,40.3955,37700.0
2013-07-11 10:20:00,51.64,51.68,51.62,51.68,56500.0,40.4112,40.4425,40.3955,40.4425,56500.0
2013-07-11 10:30:00,51.68,51.7,51.62,51.65,60800.0,40.4425,40.4581,40.3955,40.419,60800.0
2013-07-11 10:40:00,51.64,51.67,51.59,51.62,63300.0,40.4112,40.4346,40.372,40.3955,63300.0
2013-07-11 10:50:00,51.63,51.68,51.6,51.6,65600.0,40.4033,40.4425,40.3799,40.3799,65600.0
2013-07-11 11:00:00,51.61,51.62,51.52,51.57,115400.0,40.3877,40.3955,40.3172,40.3564,115400.0
2013-07-11 11:10:00,51.58,51.64,51.57,51.61,47200.0,40.3642,40.4112,40.3564,40.3877,47200.0
2013-07-11 11:20:00,51.6,51.62,51.52,51.62,63500.0,40.3799,40.3955,40.3172,40.3955,63500.0
2013-07-11 11:30:00,51.62,51.66,51.54,51.55,76500.0,40.3955,40.4268,40.3329,40.3407,76500.0
2013-07-11 11:40:00,51.54,51.58,51.51,51.53,46000.0,40.3329,40.3642,40.3094,40.3251,46000.0
2013-07-11 11:50:00,51.53,51.54,51.46,51.52,81700.0,40.3251,40.3329,40.2703,40.3172,81700.0
2013-07-11 12:00:00,51.53,51.59,51.53,51.59,83200.0,40.3251,40.372,40.3251,40.372,83200.0
2013-07-11 12:10:00,51.58,51.61,51.56,51.6,71200.0,40.3642,40.3877,40.3486,40.3799,71200.0
2013-07-11 12:20:00,51.6,51.6,51.51,51.52,47600.0,40.3799,40.3799,40.3094,40.3172,47600.0
2013-07-11 12:30:00,51.52,51.53,51.48,51.49,50100.0,40.3172,40.3251,40.2859,40.2938,50100.0
2013-07-11 12:40:00,51.49,51.58,51.48,51.55,42400.0,40.2938,40.3642,40.2859,40.3407,42400.0
2013-07-11 12:50:00,51.54,51.58,51.51,51.52,32000.0,40.3329,40.3642,40.3094,40.3172,32000.0
2013-07-11 13:00:00,51.52,51.58,51.52,51.53,34100.0,40.3172,40.3642,40.3172,40.3251,34100.0
2013-07-11 13:10:00,51.54,51.57,51.54,51.57,40500.0,40.3329,40.3564,40.3329,40.3564,40500.0
2013-07-11 13:20:00,51.56,51.57,51.5,51.51,58100.0,40.3486,40.3564,40.3016,40.3094,58100.0
2013-07-11 13:30:00,51.51,51.54,51.47,51.5,54300.0,40.3094,40.3329,40.2781,40.3016,54300.0
2013-07-11 13:40:00,51.5,51.51,51.48,51.5,53000.0,40.3016,40.3094,40.2859,40.3016,53000.0
2013-07-11 13:50:00,51.5,51.54,51.49,51.54,43900.0,40.3016,40.3329,40.2938,40.3329,43900.0
2013-07-11 14:00:00,51.53,51.57,51.53,51.56,71800.0,40.3251,40.3564,40.3251,40.3486,71800.0
2013-07-11 14:10:00,51.55,51.57,51.52,51.56,71800.0,40.3407,40.3564,40.3172,40.3486,71800.0
2013-07-11 14:20:00,51.56,51.6,51.55,51.59,105400.0,40.3486,40.3799,40.3407,40.372,105400.0
2013-07-11 14:30:00,51.59,51.61,51.55,51.56,166700.0,40.372,40.3877,40.3407,40.3486,166700.0
2013-07-11 14:40:00,51.57,51.57,51.51,51.55,89500.0,40.3564,40.3564,40.3094,40.3407,89500.0
2013-07-11 14:50:00,51.54,51.56,51.5,51.55,173900.0,40.3329,40.3486,40.3016,40.3407,173900.0
2013-07-11 15:00:00,51.54,51.57,51.49,51.5,129400.0,40.3329,40.3564,40.2938,40.3016,129400.0
2013-07-11 15:10:00,51.51,51.55,51.5,51.52,93900.0,40.3094,40.3407,40.3016,40.3172,93900.0
2013-07-11 15:20:00,51.53,51.53,51.48,51.49,132100.0,40.3251,40.3251,40.2859,40.2938,132100.0
2013-07-11 15:30:00,51.5,51.53,51.43,51.53,154100.0,40.3016,40.3251,40.2468,40.3251,154100.0
2013-07-11 15:40:00,51.53,51.6,51.52,51.59,234500.0,40.3251,40.3799,40.3172,40.372,234500.0
2013-07-11 15:50:00,51.59,51.62,51.54,51.55,500100.0,40.372,40.3955,40.3329,40.3407,500100.0
2013-07-12 09:30:00,51.63,51.63,51.32,51.44,186000.0,40.4033,40.4033,40.1607,40.2546,186000.0
2013-07-12 09:40:00,51.44,51.47,51.26,51.43,115700.0,40.2546,40.2781,40.1138,40.2468,115700.0
2013-07-12 09:50:00,51.43,51.52,51.4,51.52,105800.0,40.2468,40.3172,40.2233,40.3172,105800.0
2013-07-12 10:00:00,51.52,51.56,51.42,51.43,50300.0,40.3172,40.3486,40.239,40.2468,50300.0
2013-07-12 10:10:00,51.42,51.5,51.39,51.5,71000.0,40.239,40.3016,40.2155,40.3016,71000.0
2013-07-12 10:20:00,51.5,51.52,51.45,51.52,67100.0,40.3016,40.3172,40.2625,40.3172,67100.0
2013-07-12 10:30:00,51.53,51.61,51.45,51.6,66500.0,40.3251,40.3877,40.2625,40.3799,66500.0
2013-07-12 10:40:00,51.6,51.61,51.43,51.44,64300.0,40.3799,40.3877,40.2468,40.2546,64300.0
2013-07-12 10:50:00,51.44,51.45,51.36,51.37,75500.0,40.2546,40.2625,40.192,40.1999,75500.0
2013-07-12 11:00:00,51.38,51.4,51.32,51.32,77800.0,40.2077,40.2233,40.1607,40.1607,77800.0
2013-07-12 11:10:00,51.33,51.38,51.3,51.31,84700.0,40.1686,40.2077,40.1451,40.1529,84700.0
2013-07-12 11:20:00,51.31,51.33,51.26,51.27,66800.0,40.1529,40.1686,40.1138,40.1216,66800.0
2013-07-12 11:30:00,51.27,51.3,51.21,51.3,57000.0,40.1216,40.1451,40.0747,40.1451,57000.0
2013-07-12 11:40:00,51.3,51.38,51.28,51.36,76700.0,40.1451,40.2077,40.1294,40.192,76700.0
2013-07-12 11:50:00,51.36,51.4,51.3,51.32,52600.0,40.192,40.2233,40.1451,40.1607,52600.0
2013-07-12 12:00:00,51.31,51.32,51.22,51.23,45800.0,40.1529,40.1607,40.0825,40.0903,45800.0
2013-07-12 12:10:00,51.23,51.25,51.2,51.23,40300.0,40.0903,40.106,40.0668,40.0903,40300.0
2013-07-12 12:20:00,51.23,51.26,51.21,51.26,61200.0,40.0903,40.1138,40.0747,40.1138,61200.0
2013-07-12 12:30:00,51.26,51.26,51.18,51.2,49800.0,40.1138,40.1138,40.0512,40.0668,49800.0
2013-07-12 12:40:00,51.19,51.24,51.19,51.2,48100.0,40.059,40.0981,40.059,40.0668,48100.0
2013-07-12 12:50:00,51.2,51.24,51.19,51.23,54100.0,40.0668,40.0981,40.059,40.0903,54100.0
2013-07-12 13:00:00,51.23,51.24,51.12,51.15,79100.0,40.0903,40.0981,40.0042,40.0277,79100.0
2013-07-12 13:10:00,51.15,51.23,51.14,51.22,63200.0,40.0277,40.0903,40.0199,40.0825,63200.0
2013-07-12 13:20:00,51.23,51.25,51.18,51.19,59100.0,40.0903,40.106,40.0512,40.059,59100.0
2013-07-12 13:30:00,51.19,51.2,51.14,51.15,66400.0,40.059,40.0668,40.0199,40.0277,66400.0
2013-07-12 13:40:00,51.16,51.21,51.11,51.21,68400.0,40.0355,40.0747,39.9964,40.0747,68400.0
2013-07-12 13:50:00,51.21,51.22,51.14,51.14,56400.0,40.0747,40.0825,40.0199,40.0199,56400.0
2013-07-12 14:00:00,51.14,51.23,51.13,51.23,99500.0,40.0199,40.0903,40.0121,40.0903,99500.0
2013-07-12 14:10:00,51.22,51.27,51.2,51.21,64400.0,40.0825,40.1216,40.0668,40.0747,64400.0
2013-07-12 14:20:00,51.2,51.28,51.18,51.22,88600.0,40.0668,40.1294,40.0512,40.0825,88600.0
2013-07-12 14:30:00,51.22,51.23,51.14,51.16,113600.0,40.0825,40.0903,40.0199,40.0355,113600.0
2013-07-12 14:40:00,51.16,51.23,51.16,51.16,69800.0,40.0355,40.0903,40.0355,40.0355,69800.0
2013-07-12 14:50:00,51.16,51.17,51.13,51.15,125000.0,40.0355,40.0434,40.0121,40.0277,125000.0
2013-07-12 15:00:00,51.16,51.17,51.1,51.14,105800.0,40.0355,40.0434,39.9886,40.0199,105800.0
2013-07-12 15:10:00,51.15,51.2,51.12,51.19,142200.0,40.0277,40.0668,40.0042,40.059,142200.0
2013-07-12 15:20:00,51.2,51.22,51.18,51.21,134600.0,40.0668,40.0825,40.0512,40.0747,134600.0
2013-07-12 15:30:00,51.21,51.26,51.2,51.24,92300.0,40.0747,40.1138,40.0668,40.0981,92300.0
2013-07-12 15:40:00,51.24,51.43,51.24,51.38,214300.0,40.0981,40.2468,40.0981,40.2077,214300.0
2013-07-12 15:50:00,51.39,51.46,51.36,51.44,467300.0,40.2155,40.2703,40.192,40.2546,467300.0
2013-07-15 09:30:00,51.39,51.44,51.25,51.25,100500.0,40.2155,40.2546,40.106,40.106,100500.0
2013-07-15 09:40:00,51.27,51.29,51.17,51.22,75100.0,40.1216,40.1373,40.0434,40.0825,75100.0
2013-07-15 09:50:00,51.22,51.26,51.18,51.22,87200.0,40.0825,40.1138,40.0512,40.0825,87200.0
2013-07-15 10:00:00,51.22,51.37,51.22,51.36,44700.0,40.0825,40.1999,40.0825,40.192,44700.0
2013-07-15 10:10:00,51.37,51.42,51.36,51.4,43800.0,40.1999,40.239,40.192,40.2233,43800.0
2013-07-15 10:20:00,51.41,51.48,51.39,51.48,43600.0,40.2312,40.2859,40.2155,40.2859,43600.0
2013-07-15 10:30:00,51.49,51.52,51.44,51.52,48900.0,40.2938,40.3172,40.2546,40.3172,48900.0
2013-07-15 10:40:00,51.53,51.55,51.49,51.53,50200.0,40.3251,40.3407,40.2938,40.3251,50200.0
2013-07-15 10:50:00,51.54,51.62,51.51,51.61,64200.0,40.3329,40.3955,40.3094,40.3877,64200.0
2013-07-15 11:00:00,51.61,51.63,51.57,51.6,69300.0,40.3877,40.4033,40.3564,40.3799,69300.0
2013-07-15 11:10:00,51.6,51.61,51.54,51.58,41600.0,40.3799,40.3877,40.3329,40.3642,41600.0
2013-07-15 11:20:00,51.58,51.6,51.48,51.5,54100.0,40.3642,40.3799,40.2859,40.3016,54100.0
2013-07-15 11:30:00,51.5,51.63,51.5,51.57,42200.0,40.3016,40.4033,40.3016,40.3564,42200.0
2013-07-15 11:40:00,51.57,51.67,51.57,51.61,42300.0,40.3564,40.4346,40.3564,40.3877,42300.0
2013-07-15 11:50:00,51.61,51.61,51.51,51.52,168600.0,40.3877,40.3877,40.3094,40.3172,168600.0
2013-07-15 12:00:00,51.53,51.55,51.49,51.51,87100.0,40.3251,40.3407,40.2938,40.3094,87100.0
2013-07-15 12:10:00,51.51,51.54,51.5,51.51,37800.0,40.3094,40.3329,40.3016,40.3094,37800.0
2013-07-15 12:20:00,51.51,51.52,51.47,51.51,66400.0,40.3094,40.3172,40.2781,40.3094,66400.0
2013-07-15 12:30:00,51.52,51.52,51.46,51.5,50800.0,40.3172,40.3172,40.2703,40.3016,50800.0
2013-07-15 12:40:00,51.51,51.52,51.48,51.49,37600.0,40.3094,40.3172,40.2859,40.2938,37600.0
2013-07-15 12:50:00,51.5,51.5,51.46,51.49,44700.0,40.3016,40.3016,40.2703,40.2938,44700.0
2013-07-15 13:00:00,51.49,51.51,51.46,51.51,53300.0,40.2938,40.3094,40.2703,40.3094,53300.0
2013-07-15 13:10:00,51.51,51.51,51.47,51.48,43100.0,40.3094,40.3094,40.2781,40.2859,43100.0
2013-07-15 13:20:00,51.48,51.49,51.46,51.46,38800.0,40.2859,40.2938,40.2703,40.2703,38800.0
2013-07-15 13:30:00,51.46,51.47,51.42,51.44,38600.0,40.2703,40.2781,40.239,40.2546,38600.0
2013-07-15 13:40:00,51.44,51.47,51.43,51.47,45000.0,40.2546,40.2781,40.2468,40.2781,45000.0
2013-07-15 13:50:00,51.47,51.55,51.47,51.55,33600.0,40.2781,40.3407,40.2781,40.3407,33600.0
2013-07-15 14:00:00,51.55,51.65,51.54,51.65,54500.0,40.3407,40.419,40.3329,40.419,54500.0
2013-07-15 14:10:00,51.65,51.72,51.65,51.68,73200.0,40.419,40.4738,40.419,40.4425,73200.0
2013-07-15 14:20:00,51.67,51.68,51.63,51.63,43800.0,40.4346,40.4425,40.4033,40.4033,43800.0
2013-07-15 14:30:00,51.63,51.64,51.57,51.57,36700.0,40.4033,40.4112,40.3564,40.3564,36700.0
2013-07-15 14:40:00,51.58,51.62,51.56,51.61,59800.0,40.3642,40.3955,40.3486,40.3877,59800.0
2013-07-15 14:50:00,51.61,51.63,51.56,51.61,74100.0,40.3877,40.4033,40.3486,40.3877,74100.0
2013-07-15 15:00:00,51.61,51.68,51.6,51.65,68700.0,40.3877,40.4425,40.3799,40.419,68700.0
2013-07-15 15:10:00,51.64,51.65,51.6,51.62,49700.0,40.4112,40.419,40.3799,40.3955,49700.0
2013-07-15 15:20:00,51.62,51.62,51.57,51.59,63200.0,40.3955,40.3955,40.3564,40.372,63200.0
2013-07-15 15:30:00,51.6,51.63,51.58,51.6,85100.0,40.3799,40.4033,40.3642,40.3799,85100.0
2013-07-15 15:40:00,51.6,51.62,51.56,51.58,132400.0,40.3799,40.3955,40.3486,40.3642,132400.0
2013-07-15 15:50:00,51.57,51.59,51.52,51.55,324700.0,40.3564,40.372,40.3172,40.3407,324700.0
2013-07-16 09:30:00,51.55,51.79,51.53,51.71,102800.0,40.3407,40.5285,40.3251,40.4659,102800.0
2013-07-16 09:40:00,51.68,51.72,51.57,51.59,49100.0,40.4425,40.4738,40.3564,40.372,49100.0
2013-07-16 09:50:00,51.59,51.65,51.53,51.55,80500.0,40.372,40.419,40.3251,40.3407,80500.0
2013-07-16 10:00:00,51.55,51.66,51.51,51.64,63900.0,40.3407,40.4268,40.3094,40.4112,63900.0
2013-07-16 10:10:00,51.65,51.66,51.55,51.59,58100.0,40.419,40.4268,40.3407,40.372,58100.0
2013-07-16 10:20:00,51.6,51.61,51.5,51.53,55100.0,40.3799,40.3877,40.3016,40.3251,55100.0
2013-07-16 10:30:00,51.54,51.55,51.43,51.49,70000.0,40.3329,40.3407,40.2468,40.2938,70000.0
2013-07-16 10:40:00,51.49,51.5,51.37,51.44,59900.0,40.2938,40.3016,40.1999,40.2546,59900.0
2013-07-16 10:50:00,51.45,51.49,51.28,51.29,75200.0,40.2625,40.2938,40.1294,40.1373,75200.0
2013-07-16 11:00:00,51.28,51.44,51.28,51.36,88400.0,40.1294,40.2546,40.1294,40.192,88400.0
2013-07-16 11:10:00,51.36,51.39,51.31,51.32,56800.0,40.192,40.2155,40.1529,40.1607,56800.0
2013-07-16 11:20:00,51.32,51.33,51.24,51.28,73200.0,40.1607,40.1686,40.0981,40.1294,73200.0
2013-07-16 11:30:00,51.28,51.3,51.22,51.24,84400.0,40.1294,40.1451,40.0825,40.0981,84400.0
2013-07-16 11:40:00,51.23,51.29,51.12,51.12,93600.0,40.0903,40.1373,40.0042,40.0042,93600.0
2013-07-16 11:50:00,51.12,51.13,51.06,51.09,99600.0,40.0042,40.0121,39.9573,39.9808,99600.0
2013-07-16 12:00:00,51.09,51.15,51.06,51.11,71400.0,39.9808,40.0277,39.9573,39.9964,71400.0
2013-07-16 12:10:00,51.1,51.12,51.06,51.1,88000.0,39.9886,40.0042,39.9573,39.9886,88000.0
2013-07-16 12:20:00,51.11,51.14,51.08,51.1,234400.0,39.9964,40.0199,39.9729,39.9886,234400.0
2013-07-16 12:30:00,51.1,51.11,51.04,51.04,46100.0,39.9886,39.9964,39.9416,39.9416,46100.0
2013-07-16 12:40:00,51.04,51.09,50.99,51.09,115900.0,39.9416,39.9808,39.9025,39.9808,115900.0
2013-07-16 12:50:00,51.09,51.12,51.03,51.03,55700.0,39.9808,40.0042,39.9338,39.9338,55700.0
2013-07-16 13:00:00,51.04,51.04,51.01,51.03,49400.0,39.9416,39.9416,39.9181,39.9338,49400.0
2013-07-16 13:10:00,51.03,51.03,50.98,50.98,61900.0,39.9338,39.9338,39.8947,39.8947,61900.0
2013-07-16 13:20:00,50.98,50.99,50.92,50.95,63200.0,39.8947,39.9025,39.8477,39.8712,63200.0
2013-07-16 13:30:00,50.95,51.02,50.93,51.02,61300.0,39.8712,39.926,39.8555,39.926,61300.0
2013-07-16 13:40:00,51.01,51.07,51.01,51.04,31300.0,39.9181,39.9651,39.9181,39.9416,31300.0
2013-07-16 13:50:00,51.04,51.08,51.03,51.04,53600.0,39.9416,39.9729,39.9338,39.9416,53600.0
2013-07-16 14:00:00,51.04,51.04,50.97,50.98,93300.0,39.9416,39.9416,39.8868,39.8947,93300.0
2013-07-16 14:10:00,50.99,51.03,50.98,50.99,96500.0,39.9025,39.9338,39.8947,39.9025,96500.0
2013-07-16 14:20:00,50.98,50.99,50.93,50.96,53700.0,39.8947,39.9025,39.8555,39.879,53700.0
2013-07-16 14:30:00,50.97,50.99,50.94,50.95,62300.0,39.8868,39.9025,39.8634,39.8712,62300.0
2013-07-16 14:40:00,50.95,50.96,50.91,50.93,73800.0,39.8712,39.879,39.8399,39.8555,73800.0
2013-07-16 14:50:00,50.94,51.0,50.93,50.93,67900.0,39.8634,39.9103,39.8555,39.8555,67900.0
2013-07-16 15:00:00,50.93,50.93,50.85,50.85,98400.0,39.8555,39.8555,39.7929,39.7929,98400.0
2013-07-16 15:10:00,50.85,50.88,50.8,50.85,159900.0,39.7929,39.8164,39.7538,39.7929,159900.0
2013-07-16 15:20:00,50.85,50.9,50.84,50.9,71700.0,39.7929,39.8321,39.7851,39.8321,71700.0
2013-07-16 15:30:00,50.9,51.0,50.9,50.97,118900.0,39.8321,39.9103,39.8321,39.8868,118900.0
2013-07-16 15:40:00,50.98,51.02,50.96,50.96,205900.0,39.8947,39.926,39.879,39.879,205900.0
2013-07-16 15:50:00,50.96,51.0,50.96,50.99,378600.0,39.879,39.9103,39.879,39.9025,378600.0
2013-07-17 09:30:00,51.14,51.24,51.06,51.11,128400.0,40.0199,40.0981,39.9573,39.9964,128400.0
2013-07-17 09:40:00,51.11,51.24,51.08,51.11,52200.0,39.9964,40.0981,39.9729,39.9964,52200.0
2013-07-17 09:50:00,51.12,51.14,50.97,51.03,66400.0,40.0042,40.0199,39.8868,39.9338,66400.0
2013-07-17 10:00:00,51.04,51.09,50.91,50.91,85700.0,39.9416,39.9808,39.8399,39.8399,85700.0
2013-07-17 10:10:00,50.91,51.01,50.91,50.96,82900.0,39.8399,39.9181,39.8399,39.879,82900.0
2013-07-17 10:20:00,50.96,51.01,50.85,50.92,73700.0,39.879,39.9181,39.7929,39.8477,73700.0
2013-07-17 10:30:00,50.93,51.02,50.93,50.94,108300.0,39.8555,39.926,39.8555,39.8634,108300.0
2013-07-17 10:40:00,50.93,50.93,50.82,50.84,83300.0,39.8555,39.8555,39.7695,39.7851,83300.0
2013-07-17 10:50:00,50.84,50.89,50.78,50.82,87400.0,39.7851,39.8242,39.7382,39.7695,87400.0
2013-07-17 11:00:00,50.82,50.86,50.76,50.84,106700.0,39.7695,39.8008,39.7225,39.7851,106700.0
2013-07-17 11:10:00,50.84,50.87,50.81,50.87,63600.0,39.7851,39.8086,39.7616,39.8086,63600.0
2013-07-17 11:20:00,50.86,50.87,50.74,50.78,119700.0,39.8008,39.8086,39.7069,39.7382,119700.0
2013-07-17 11:30:00,50.77,50.81,50.72,50.75,90300.0,39.7303,39.7616,39.6912,39.7147,90300.0
2013-07-17 11:40:00,50.76,50.8,50.72,50.74,57300.0,39.7225,39.7538,39.6912,39.7069,57300.0
2013-07-17 11:50:00,50.74,50.79,50.69,50.79,122800.0,39.7069,39.746,39.6677,39.746,122800.0
2013-07-17 12:00:00,50.78,50.79,50.7,50.72,67500.0,39.7382,39.746,39.6756,39.6912,67500.0
2013-07-17 12:10:00,50.73,50.83,50.73,50.77,69100.0,39.699,39.7773,39.699,39.7303,69100.0
2013-07-17 12:20:00,50.77,50.79,50.73,50.77,54100.0,39.7303,39.746,39.699,39.7303,54100.0
2013-07-17 12:30:00,50.78,50.81,50.73,50.74,46100.0,39.7382,39.7616,39.699,39.7069,46100.0
2013-07-17 12:40:00,50.74,50.84,50.74,50.78,50100.0,39.7069,39.7851,39.7069,39.7382,50100.0
2013-07-17 12:50:00,50.77,50.77,50.73,50.73,43200.0,39.7303,39.7303,39.699,39.699,43200.0
2013-07-17 13:00:00,50.75,50.79,50.74,50.78,56300.0,39.7147,39.746,39.7069,39.7382,56300.0
2013-07-17 13:10:00,50.79,50.8,50.75,50.79,47600.0,39.746,39.7538,39.7147,39.746,47600.0
2013-07-17 13:20:00,50.79,50.83,50.71,50.75,92600.0,39.746,39.7773,39.6834,39.7147,92600.0
2013-07-17 13:30:00,50.75,50.76,50.71,50.74,49000.0,39.7147,39.7225,39.6834,39.7069,49000.0
2013-07-17 13:40:00,50.74,50.78,50.73,50.77,40900.0,39.7069,39.7382,39.699,39.7303,40900.0
2013-07-17 13:50:00,50.77,50.79,50.74,50.75,67500.0,39.7303,39.746,39.7069,39.7147,67500.0
2013-07-17 14:00:00,50.75,50.79,50.74,50.74,179100.0,39.7147,39.746,39.7069,39.7069,179100.0
2013-07-17 14:10:00,50.75,50.76,50.7,50.74,71200.0,39.7147,39.7225,39.6756,39.7069,71200.0
2013-07-17 14:20:00,50.74,50.76,50.72,50.73,77000.0,39.7069,39.7225,39.6912,39.699,77000.0
2013-07-17 14:30:00,50.72,50.72,50.69,50.7,129400.0,39.6912,39.6912,39.6677,39.6756,129400.0
2013-07-17 14:40:00,50.7,50.72,50.63,50.7,84200.0,39.6756,39.6912,39.6208,39.6756,84200.0
2013-07-17 14:50:00,50.7,50.71,50.69,50.7,45100.0,39.6756,39.6834,39.6677,39.6756,45100.0
2013-07-17 15:00:00,50.7,50.7,50.68,50.69,70000.0,39.6756,39.6756,39.6599,39.6677,70000.0
2013-07-17 15:10:00,50.7,50.7,50.64,50.65,54800.0,39.6756,39.6756,39.6286,39.6364,54800.0
2013-07-17 15:20:00,50.65,50.67,50.64,50.64,90700.0,39.6364,39.6521,39.6286,39.6286,90700.0
2013-07-17 15:30:00,50.65,50.7,50.61,50.68,137700.0,39.6364,39.6756,39.6051,39.6599,137700.0
2013-07-17 15:40:00,50.67,50.75,50.67,50.75,124100.0,39.6521,39.7147,39.6521,39.7147,124100.0
2013-07-17 15:50:00,50.75,50.75,50.63,50.64,534200.0,39.7147,39.7147,39.6208,39.6286,534200.0
2013-07-18 09:30:00,50.63,50.67,50.25,50.48,345500.0,39.6208,39.6521,39.3234,39.5034,345500.0
2013-07-18 09:40:00,50.49,50.54,50.34,50.43,173900.0,39.5112,39.5503,39.3938,39.4643,173900.0
2013-07-18 09:50:00,50.42,50.49,50.35,50.37,145400.0,39.4564,39.5112,39.4017,39.4173,145400.0
2013-07-18 10:00:00,50.39,50.59,50.38,50.59,143500.0,39.433,39.5895,39.4251,39.5895,143500.0
2013-07-18 10:10:00,50.59,50.67,50.57,50.61,157400.0,39.5895,39.6521,39.5738,39.6051,157400.0
2013-07-18 10:20:00,50.61,50.67,50.59,50.59,116700.0,39.6051,39.6521,39.5895,39.5895,116700.0
2013-07-18 10:30:00,50.59,50.6,50.46,50.53,84500.0,39.5895,39.5973,39.4877,39.5425,84500.0
2013-07-18 10:40:00,50.53,50.53,50.44,50.46,65000.0,39.5425,39.5425,39.4721,39.4877,65000.0
2013-07-18 10:50:00,50.46,50.52,50.42,50.42,60500.0,39.4877,39.5347,39.4564,39.4564,60500.0
2013-07-18 11:00:00,50.43,50.49,50.41,50.46,98800.0,39.4643,39.5112,39.4486,39.4877,98800.0
2013-07-18 11:10:00,50.46,50.46,50.3,50.31,147000.0,39.4877,39.4877,39.3625,39.3704,147000.0
2013-07-18 11:20:00,50.32,50.47,50.32,50.46,54100.0,39.3782,39.4956,39.3782,39.4877,54100.0
2013-07-18 11:30:00,50.46,50.6,50.45,50.58,97200.0,39.4877,39.5973,39.4799,39.5816,97200.0
2013-07-18 11:40:00,50.58,50.59,50.52,50.55,53900.0,39.5816,39.5895,39.5347,39.5582,53900.0
2013-07-18 11:50:00,50.54,50.58,50.51,50.57,41300.0,39.5503,39.5816,39.5269,39.5738,41300.0
2013-07-18 12:00:00,50.57,50.59,50.44,50.44,86100.0,39.5738,39.5895,39.4721,39.4721,86100.0
2013-07-18 12:10:00,50.44,50.52,50.44,50.48,66500.0,39.4721,39.5347,39.4721,39.5034,66500.0
2013-07-18 12:20:00,50.48,50.5,50.41,50.41,64000.0,39.5034,39.519,39.4486,39.4486,64000.0
2013-07-18 12:30:00,50.41,50.46,50.35,50.38,101900.0,39.4486,39.4877,39.4017,39.4251,101900.0
2013-07-18 12:40:00,50.38,50.41,50.31,50.37,88100.0,39.4251,39.4486,39.3704,39.4173,88100.0
2013-07-18 12:50:00,50.37,50.39,50.32,50.38,49100.0,39.4173,39.433,39.3782,39.4251,49100.0
2013-07-18 13:00:00,50.38,50.4,50.29,50.3,83500.0,39.4251,39.4408,39.3547,39.3625,83500.0
2013-07-18 13:10:00,50.3,50.31,50.25,50.25,126100.0,39.3625,39.3704,39.3234,39.3234,126100.0
2013-07-18 13:20:00,50.25,50.26,50.21,50.23,120100.0,39.3234,39.3312,39.2921,39.3078,120100.0
2013-07-18 13:30:00,50.23,50.26,50.17,50.26,103600.0,39.3078,39.3312,39.2608,39.3312,103600.0
2013-07-18 13:40:00,50.25,50.26,50.15,50.17,123700.0,39.3234,39.3312,39.2451,39.2608,123700.0
2013-07-18 13:50:00,50.16,50.21,50.12,50.2,96300.0,39.253,39.2921,39.2217,39.2843,96300.0
2013-07-18 14:00:00,50.2,50.22,50.1,50.1,100900.0,39.2843,39.2999,39.206,39.206,100900.0
2013-07-18 14:10:00,50.1,50.13,50.02,50.04,171100.0,39.206,39.2295,39.1434,39.1591,171100.0
2013-07-18 14:20:00,50.04,50.07,50.01,50.02,162900.0,39.1591,39.1825,39.1356,39.1434,162900.0
2013-07-18 14:30:00,50.03,50.08,50.0,50.05,171700.0,39.1512,39.1904,39.1278,39.1669,171700.0
2013-07-18 14:40:00,50.05,50.05,49.97,49.99,175600.0,39.1669,39.1669,39.1043,39.1199,175600.0
2013-07-18 14:50:00,49.99,50.0,49.9,50.0,204700.0,39.1199,39.1278,39.0495,39.1278,204700.0
2013-07-18 15:00:00,50.0,50.0,49.9,49.9,160600.0,39.1278,39.1278,39.0495,39.0495,160600.0
2013-07-18 15:10:00,49.91,49.92,49.83,49.88,205200.0,39.0573,39.0652,38.9947,39.0339,205200.0
2013-07-18 15:20:00,49.88,49.93,49.84,49.87,200500.0,39.0339,39.073,39.0026,39.026,200500.0
2013-07-18 15:30:00,49.88,49.96,49.87,49.9,250100.0,39.0339,39.0965,39.026,39.0495,250100.0
2013-07-18 15:40:00,49.9,49.97,49.87,49.96,332600.0,39.0495,39.1043,39.026,39.0965,332600.0
2013-07-18 15:50:00,49.96,49.96,49.84,49.91,637300.0,39.0965,39.0965,39.0026,39.0573,637300.0
2013-07-19 09:30:00,49.93,49.96,49.58,49.69,786300.0,39.073,39.0965,38.7991,38.8852,786300.0
2013-07-19 09:40:00,49.68,49.91,49.62,49.62,159400.0,38.8773,39.0573,38.8304,38.8304,159400.0
2013-07-19 09:50:00,49.62,49.73,49.59,49.6,173600.0,38.8304,38.9165,38.8069,38.8147,173600.0
2013-07-19 10:00:00,49.6,49.69,49.55,49.61,297000.0,38.8147,38.8852,38.7756,38.8226,297000.0
2013-07-19 10:10:00,49.61,49.63,49.49,49.52,411600.0,38.8226,38.8382,38.7287,38.7521,411600.0
2013-07-19 10:20:00,49.53,49.63,49.46,49.62,230700.0,38.76,38.8382,38.7052,38.8304,230700.0
2013-07-19 10:30:00,49.62,49.66,49.54,49.63,196000.0,38.8304,38.8617,38.7678,38.8382,196000.0
2013-07-19 10:40:00,49.63,49.77,49.62,49.73,94100.0,38.8382,38.9478,38.8304,38.9165,94100.0
2013-07-19 10:50:00,49.74,49.82,49.72,49.79,127700.0,38.9243,38.9869,38.9086,38.9634,127700.0
2013-07-19 11:00:00,49.8,49.9,49.76,49.86,236800.0,38.9713,39.0495,38.94,39.0182,236800.0
2013-07-19 11:10:00,49.86,49.86,49.74,49.82,111800.0,39.0182,39.0182,38.9243,38.9869,111800.0
2013-07-19 11:20:00,49.83,49.97,49.83,49.96,369000.0,38.9947,39.1043,38.9947,39.0965,369000.0
2013-07-19 11:30:00,49.97,50.1,49.96,50.07,118500.0,39.1043,39.206,39.0965,39.1825,118500.0
2013-07-19 11:40:00,50.08,50.11,50.05,50.11,117000.0,39.1904,39.2138,39.1669,39.2138,117000.0
2013-07-19 11:50:00,50.1,50.16,50.05,50.11,132600.0,39.206,39.253,39.1669,39.2138,132600.0
2013-07-19 12:00:00,50.12,50.21,50.08,50.19,65900.0,39.2217,39.2921,39.1904,39.2765,65900.0
2013-07-19 12:10:00,50.19,50.19,50.11,50.13,110900.0,39.2765,39.2765,39.2138,39.2295,110900.0
2013-07-19 12:20:00,50.13,50.25,50.12,50.17,150700.0,39.2295,39.3234,39.2217,39.2608,150700.0
2013-07-19 12:30:00,50.18,50.18,50.11,50.15,71300.0,39.2686,39.2686,39.2138,39.2451,71300.0
2013-07-19 12:40:00,50.15,50.16,50.1,50.13,71300.0,39.2451,39.253,39.206,39.2295,71300.0
2013-07-19 12:50:00,50.13,50.14,50.01,50.03,136900.0,39.2295,39.2373,39.1356,39.1512,136900.0
2013-07-19 13:00:00,50.03,50.17,50.02,50.09,83400.0,39.1512,39.2608,39.1434,39.1982,83400.0
2013-07-19 13:10:00,50.09,50.16,50.08,50.15,149300.0,39.1982,39.253,39.1904,39.2451,149300.0
2013-07-19 13:20:00,50.15,50.17,50.12,50.16,62700.0,39.2451,39.2608,39.2217,39.253,62700.0
2013-07-19 13:30:00,50.17,50.28,50.15,50.28,50000.0,39.2608,39.3469,39.2451,39.3469,50000.0
2013-07-19 13:40:00,50.28,50.29,50.24,50.26,78800.0,39.3469,39.3547,39.3156,39.3312,78800.0
2013-07-19 13:50:00,50.27,50.34,50.26,50.34,71300.0,39.3391,39.3938,39.3312,39.3938,71300.0
2013-07-19 14:00:00,50.34,50.41,50.32,50.4,105100.0,39.3938,39.4486,39.3782,39.4408,105100.0
2013-07-19 14:10:00,50.41,50.47,50.37,50.41,73200.0,39.4486,39.4956,39.4173,39.4486,73200.0
2013-07-19 14:20:00,50.41,50.42,50.34,50.41,66900.0,39.4486,39.4564,39.3938,39.4486,66900.0
2013-07-19 14:30:00,50.41,50.41,50.34,50.34,81900.0,39.4486,39.4486,39.3938,39.3938,81900.0
2013-07-19 14:40:00,50.35,50.4,50.3,50.39,93400.0,39.4017,39.4408,39.3625,39.433,93400.0
2013-07-19 14:50:00,50.4,50.45,50.32,50.43,129500.0,39.4408,39.4799,39.3782,39.4643,129500.0
2013-07-19 15:00:00,50.44,50.48,50.41,50.43,106900.0,39.4721,39.5034,39.4486,39.4643,106900.0
2013-07-19 15:10:00,50.42,50.45,50.37,50.38,85000.0,39.4564,39.4799,39.4173,39.4251,85000.0
2013-07-19 15:20:00,50.39,50.48,50.37,50.48,125800.0,39.433,39.5034,39.4173,39.5034,125800.0
2013-07-19 15:30:00,50.48,50.51,50.43,50.51,274100.0,39.5034,39.5269,39.4643,39.5269,274100.0
2013-07-19 15:40:00,50.51,50.61,50.46,50.49,403600.0,39.5269,39.6051,39.4877,39.5112,403600.0
2013-07-19 15:50:00,50.48,50.61,50.48,50.6,596000.0,39.5034,39.6051,39.5034,39.5973,596000.0
2013-07-22 09:30:00,50.55,50.78,50.51,50.55,121300.0,39.5582,39.7382,39.5269,39.5582,121300.0
2013-07-22 09:40:00,50.54,50.56,50.35,50.48,70900.0,39.5503,39.566,39.4017,39.5034,70900.0
2013-07-22 09:50:00,50.46,50.59,50.43,50.55,61400.0,39.4877,39.5895,39.4643,39.5582,61400.0
2013-07-22 10:00:00,50.55,50.61,50.47,50.61,73000.0,39.5582,39.6051,39.4956,39.6051,73000.0
2013-07-22 10:10:00,50.6,50.68,50.54,50.55,56500.0,39.5973,39.6599,39.5503,39.5582,56500.0
2013-07-22 10:20:00,50.55,50.59,50.52,50.54,48100.0,39.5582,39.5895,39.5347,39.5503,48100.0
2013-07-22 10:30:00,50.54,50.59,50.49,50.5,67500.0,39.5503,39.5895,39.5112,39.519,67500.0
2013-07-22 10:40:00,50.5,50.54,50.42,50.43,181100.0,39.519,39.5503,39.4564,39.4643,181100.0
2013-07-22 10:50:00,50.42,50.43,50.33,50.34,109600.0,39.4564,39.4643,39.386,39.3938,109600.0
2013-07-22 11:00:00,50.35,50.44,50.34,50.41,120300.0,39.4017,39.4721,39.3938,39.4486,120300.0
2013-07-22 11:10:00,50.42,50.44,50.36,50.37,90000.0,39.4564,39.4721,39.4095,39.4173,90000.0
2013-07-22 11:20:00,50.36,50.44,50.36,50.4,88400.0,39.4095,39.4721,39.4095,39.4408,88400.0
2013-07-22 11:30:00,50.39,50.45,50.36,50.41,83300.0,39.433,39.4799,39.4095,39.4486,83300.0
2013-07-22 11:40:00,50.41,50.46,50.38,50.45,45800.0,39.4486,39.4877,39.4251,39.4799,45800.0
2013-07-22 11:50:00,50.46,50.48,50.39,50.45,42800.0,39.4877,39.5034,39.433,39.4799,42800.0
2013-07-22 12:00:00,50.45,50.54,50.44,50.52,42600.0,39.4799,39.5503,39.4721,39.5347,42600.0
2013-07-22 12:10:00,50.51,50.52,50.41,50.43,37000.0,39.5269,39.5347,39.4486,39.4643,37000.0
2013-07-22 12:20:00,50.42,50.55,50.42,50.53,44300.0,39.4564,39.5582,39.4564,39.5425,44300.0
2013-07-22 12:30:00,50.54,50.58,50.52,50.56,41000.0,39.5503,39.5816,39.5347,39.566,41000.0
2013-07-22 12:40:00,50.57,50.62,50.57,50.58,41100.0,39.5738,39.6129,39.5738,39.5816,41100.0
2013-07-22 12:50:00,50.57,50.7,50.56,50.69,68600.0,39.5738,39.6756,39.566,39.6677,68600.0
2013-07-22 13:00:00,50.69,50.72,50.65,50.68,38600.0,39.6677,39.6912,39.6364,39.6599,38600.0
2013-07-22 13:10:00,50.69,50.73,50.67,50.71,110200.0,39.6677,39.699,39.6521,39.6834,110200.0
2013-07-22 13:20:00,50.7,50.72,50.68,50.7,36800.0,39.6756,39.6912,39.6599,39.6756,36800.0
2013-07-22 13:30:00,50.7,50.73,50.68,50.71,49200.0,39.6756,39.699,39.6599,39.6834,49200.0
2013-07-22 13:40:00,50.7,50.71,50.65,50.67,36000.0,39.6756,39.6834,39.6364,39.6521,36000.0
2013-07-22 13:50:00,50.68,50.73,50.67,50.71,55600.0,39.6599,39.699,39.6521,39.6834,55600.0
2013-07-22 14:00:00,50.7,50.72,50.65,50.69,45200.0,39.6756,39.6912,39.6364,39.6677,45200.0
2013-07-22 14:10:00,50.69,50.72,50.67,50.69,46100.0,39.6677,39.6912,39.6521,39.6677,46100.0
2013-07-22 14:20:00,50.7,50.73,50.67,50.69,61400.0,39.6756,39.699,39.6521,39.6677,61400.0
2013-07-22 14:30:00,50.69,50.73,50.69,50.72,51600.0,39.6677,39.699,39.6677,39.6912,51600.0
2013-07-22 14:40:00,50.71,50.75,50.7,50.71,48800.0,39.6834,39.7147,39.6756,39.6834,48800.0
2013-07-22 14:50:00,50.71,50.83,50.71,50.82,44100.0,39.6834,39.7773,39.6834,39.7695,44100.0
2013-07-22 15:00:00,50.81,50.81,50.75,50.77,52500.0,39.7616,39.7616,39.7147,39.7303,52500.0
2013-07-22 15:10:00,50.77,50.77,50.73,50.73,39500.0,39.7303,39.7303,39.699,39.699,39500.0
2013-07-22 15:20:00,50.73,50.73,50.63,50.65,111200.0,39.699,39.699,39.6208,39.6364,111200.0
2013-07-22 15:30:00,50.65,50.66,50.55,50.56,191400.0,39.6364,39.6443,39.5582,39.566,191400.0
2013-07-22 15:40:00,50.56,50.61,50.49,50.54,288800.0,39.566,39.6051,39.5112,39.5503,288800.0
2013-07-22 15:50:00,50.53,50.65,50.53,50.64,264300.0,39.5425,39.6364,39.5425,39.6286,264300.0
2013-07-23 09:30:00,50.77,50.82,50.56,50.61,110300.0,39.7303,39.7695,39.566,39.6051,110300.0
2013-07-23 09:40:00,50.61,50.76,50.59,50.68,58500.0,39.6051,39.7225,39.5895,39.6599,58500.0
2013-07-23 09:50:00,50.68,50.73,50.63,50.65,59800.0,39.6599,39.699,39.6208,39.6364,59800.0
2013-07-23 10:00:00,50.65,50.69,50.61,50.67,86600.0,39.6364,39.6677,39.6051,39.6521,86600.0
2013-07-23 10:10:00,50.67,50.75,50.65,50.73,125900.0,39.6521,39.7147,39.6364,39.699,125900.0
2013-07-23 10:20:00,50.73,50.8,50.72,50.78,59000.0,39.699,39.7538,39.6912,39.7382,59000.0
2013-07-23 10:30:00,50.78,50.8,50.73,50.74,97900.0,39.7382,39.7538,39.699,39.7069,97900.0
2013-07-23 10:40:00,50.74,50.79,50.72,50.75,170600.0,39.7069,39.746,39.6912,39.7147,170600.0
2013-07-23 10:50:00,50.77,50.83,50.74,50.77,121300.0,39.7303,39.7773,39.7069,39.7303,121300.0
2013-07-23 11:00:00,50.76,50.82,50.74,50.78,104600.0,39.7225,39.7695,39.7069,39.7382,104600.0
2013-07-23 11:10:00,50.78,50.86,50.76,50.86,76800.0,39.7382,39.8008,39.7225,39.8008,76800.0
2013-07-23 11:20:00,50.86,50.89,50.83,50.87,71100.0,39.8008,39.8242,39.7773,39.8086,71100.0
2013-07-23 11:30:00,50.86,50.88,50.8,50.83,83500.0,39.8008,39.8164,39.7538,39.7773,83500.0
2013-07-23 11:40:00,50.83,50.85,50.8,50.84,72600.0,39.7773,39.7929,39.7538,39.7851,72600.0
2013-07-23 11:50:00,50.84,50.84,50.8,50.81,44600.0,39.7851,39.7851,39.7538,39.7616,44600.0
2013-07-23 12:00:00,50.81,50.84,50.76,50.84,120800.0,39.7616,39.7851,39.7225,39.7851,120800.0
2013-07-23 12:10:00,50.84,50.85,50.82,50.83,60100.0,39.7851,39.7929,39.7695,39.7773,60100.0
2013-07-23 12:20:00,50.83,50.85,50.82,50.85,34600.0,39.7773,39.7929,39.7695,39.7929,34600.0
2013-07-23 12:30:00,50.84,50.88,50.82,50.88,34000.0,39.7851,39.8164,39.7695,39.8164,34000.0
2013-07-23 12:40:00,50.87,50.95,50.87,50.94,65400.0,39.8086,39.8712,39.8086,39.8634,65400.0
2013-07-23 12:50:00,50.93,50.96,50.9,50.9,28800.0,39.8555,39.879,39.8321,39.8321,28800.0
2013-07-23 13:00:00,50.91,50.94,50.9,50.91,62900.0,39.8399,39.8634,39.8321,39.8399,62900.0
2013-07-23 13:10:00,50.91,50.95,50.88,50.93,40500.0,39.8399,39.8712,39.8164,39.8555,40500.0
2013-07-23 13:20:00,50.94,50.96,50.91,50.96,35900.0,39.8634,39.879,39.8399,39.879,35900.0
2013-07-23 13:30:00,50.96,50.98,50.93,50.98,85000.0,39.879,39.8947,39.8555,39.8947,85000.0
2013-07-23 13:40:00,50.97,51.03,50.96,51.0,59900.0,39.8868,39.9338,39.879,39.9103,59900.0
2013-07-23 13:50:00,51.01,51.03,50.98,51.01,92800.0,39.9181,39.9338,39.8947,39.9181,92800.0
2013-07-23 14:00:00,51.0,51.02,50.92,50.96,64500.0,39.9103,39.926,39.8477,39.879,64500.0
2013-07-23 14:10:00,50.96,50.97,50.9,50.91,37300.0,39.879,39.8868,39.8321,39.8399,37300.0
2013-07-23 14:20:00,50.92,50.97,50.92,50.97,94400.0,39.8477,39.8868,39.8477,39.8868,94400.0
2013-07-23 14:30:00,50.97,51.01,50.94,51.01,49700.0,39.8868,39.9181,39.8634,39.9181,49700.0
2013-07-23 14:40:00,51.0,51.06,50.98,51.05,99500.0,39.9103,39.9573,39.8947,39.9494,99500.0
2013-07-23 14:50:00,51.04,51.06,51.02,51.05,51200.0,39.9416,39.9573,39.926,39.9494,51200.0
2013-07-23 15:00:00,51.05,51.06,50.98,51.0,67200.0,39.9494,39.9573,39.8947,39.9103,67200.0
2013-07-23 15:10:00,51.0,51.02,50.98,50.99,69000.0,39.9103,39.926,39.8947,39.9025,69000.0
2013-07-23 15:20:00,50.99,50.99,50.94,50.96,98500.0,39.9025,39.9025,39.8634,39.879,98500.0
2013-07-23 15:30:00,50.96,51.02,50.94,50.99,155300.0,39.879,39.926,39.8634,39.9025,155300.0
2013-07-23 15:40:00,50.98,51.01,50.95,50.95,150800.0,39.8947,39.9181,39.8712,39.8712,150800.0
2013-07-23 15:50:00,50.95,51.0,50.9,50.99,639000.0,39.8712,39.9103,39.8321,39.9025,639000.0
2013-07-24 09:30:00,52.02,52.39,51.82,52.02,805700.0,40.7085,40.9981,40.552,40.7085,805700.0
2013-07-24 09:40:00,52.01,52.34,51.75,52.31,642200.0,40.7007,40.9589,40.4972,40.9355,642200.0
2013-07-24 09:50:00,52.3,52.68,52.17,52.61,513400.0,40.9276,41.225,40.8259,41.1702,513400.0
2013-07-24 10:00:00,52.61,52.61,52.28,52.39,295100.0,41.1702,41.1702,40.912,40.9981,295100.0
2013-07-24 10:10:00,52.4,52.45,52.2,52.4,365900.0,41.0059,41.045,40.8494,41.0059,365900.0
2013-07-24 10:20:00,52.39,52.46,52.34,52.39,252700.0,40.9981,41.0529,40.9589,40.9981,252700.0
2013-07-24 10:30:00,52.39,52.39,52.29,52.31,194800.0,40.9981,40.9981,40.9198,40.9355,194800.0
2013-07-24 10:40:00,52.31,52.38,52.3,52.31,168700.0,40.9355,40.9902,40.9276,40.9355,168700.0
2013-07-24 10:50:00,52.31,52.4,52.27,52.3,179200.0,40.9355,41.0059,40.9042,40.9276,179200.0
2013-07-24 11:00:00,52.3,52.39,52.25,52.26,353200.0,40.9276,40.9981,40.8885,40.8963,353200.0
2013-07-24 11:10:00,52.27,52.32,52.06,52.12,190900.0,40.9042,40.9433,40.7398,40.7868,190900.0
2013-07-24 11:20:00,52.13,52.28,52.13,52.23,141500.0,40.7946,40.912,40.7946,40.8729,141500.0
2013-07-24 11:30:00,52.23,52.33,52.21,52.23,160800.0,40.8729,40.9511,40.8572,40.8729,160800.0
2013-07-24 11:40:00,52.22,52.27,52.17,52.25,124400.0,40.865,40.9042,40.8259,40.8885,124400.0
2013-07-24 11:50:00,52.25,52.4,52.25,52.34,143400.0,40.8885,41.0059,40.8885,40.9589,143400.0
2013-07-24 12:00:00,52.34,52.43,52.27,52.42,157400.0,40.9589,41.0294,40.9042,41.0215,157400.0
2013-07-24 12:10:00,52.42,52.42,52.27,52.36,116900.0,41.0215,41.0215,40.9042,40.9746,116900.0
2013-07-24 12:20:00,52.36,52.36,52.32,52.35,45600.0,40.9746,40.9746,40.9433,40.9668,45600.0
2013-07-24 12:30:00,52.35,52.35,52.28,52.33,83300.0,40.9668,40.9668,40.912,40.9511,83300.0
2013-07-24 12:40:00,52.33,52.35,52.28,52.32,135300.0,40.9511,40.9668,40.912,40.9433,135300.0
2013-07-24 12:50:00,52.32,52.33,52.28,52.32,81000.0,40.9433,40.9511,40.912,40.9433,81000.0
2013-07-24 13:00:00,52.32,52.41,52.31,52.38,134800.0,40.9433,41.0137,40.9355,40.9902,134800.0
2013-07-24 13:10:00,52.38,52.41,52.35,52.4,107900.0,40.9902,41.0137,40.9668,41.0059,107900.0
2013-07-24 13:20:00,52.4,52.41,52.3,52.33,111400.0,41.0059,41.0137,40.9276,40.9511,111400.0
2013-07-24 13:30:00,52.33,52.35,52.25,52.31,171400.0,40.9511,40.9668,40.8885,40.9355,171400.0
2013-07-24 13:40:00,52.32,52.36,52.27,52.31,72000.0,40.9433,40.9746,40.9042,40.9355,72000.0
2013-07-24 13:50:00,52.31,52.4,52.31,52.39,63000.0,40.9355,41.0059,40.9355,40.9981,63000.0
2013-07-24 14:00:00,52.39,52.46,52.37,52.45,118000.0,40.9981,41.0529,40.9824,41.045,118000.0
2013-07-24 14:10:00,52.45,52.5,52.44,52.45,111500.0,41.045,41.0842,41.0372,41.045,111500.0
2013-07-24 14:20:00,52.45,52.5,52.43,52.44,113100.0,41.045,41.0842,41.0294,41.0372,113100.0
2013-07-24 14:30:00,52.44,52.49,52.43,52.48,131800.0,41.0372,41.0763,41.0294,41.0685,131800.0
2013-07-24 14:40:00,52.48,52.48,52.36,52.44,171600.0,41.0685,41.0685,40.9746,41.0372,171600.0
2013-07-24 14:50:00,52.44,52.5,52.44,52.47,144300.0,41.0372,41.0842,41.0372,41.0607,144300.0
2013-07-24 15:00:00,52.46,52.47,52.38,52.44,132900.0,41.0529,41.0607,40.9902,41.0372,132900.0
2013-07-24 15:10:00,52.45,52.47,52.4,52.46,172900.0,41.045,41.0607,41.0059,41.0529,172900.0
2013-07-24 15:20:00,52.46,52.55,52.46,52.54,158200.0,41.0529,41.1233,41.0529,41.1155,158200.0
2013-07-24 15:30:00,52.53,52.53,52.45,52.47,345100.0,41.1076,41.1076,41.045,41.0607,345100.0
2013-07-24 15:40:00,52.46,52.5,52.45,52.49,329400.0,41.0529,41.0842,41.045,41.0763,329400.0
2013-07-24 15:50:00,52.49,52.59,52.46,52.54,585500.0,41.0763,41.1546,41.0529,41.1155,585500.0
2013-07-25 09:30:00,52.41,52.41,51.88,52.1,134700.0,41.0137,41.0137,40.599,40.7711,134700.0
2013-07-25 09:40:00,52.11,52.18,51.94,52.13,91500.0,40.779,40.8337,40.6459,40.7946,91500.0
2013-07-25 09:50:00,52.14,52.33,52.12,52.33,80600.0,40.8024,40.9511,40.7868,40.9511,80600.0
2013-07-25 10:00:00,52.32,52.54,52.3,52.51,149900.0,40.9433,41.1155,40.9276,41.092,149900.0
2013-07-25 10:10:00,52.51,52.55,52.49,52.51,124500.0,41.092,41.1233,41.0763,41.092,124500.0
2013-07-25 10:20:00,52.5,52.54,52.49,52.5,86500.0,41.0842,41.1155,41.0763,41.0842,86500.0
2013-07-25 10:30:00,52.51,52.54,52.49,52.53,103400.0,41.092,41.1155,41.0763,41.1076,103400.0
2013-07-25 10:40:00,52.52,52.53,52.49,52.5,81600.0,41.0998,41.1076,41.0763,41.0842,81600.0
2013-07-25 10:50:00,52.5,52.63,52.48,52.6,136500.0,41.0842,41.1859,41.0685,41.1624,136500.0
2013-07-25 11:00:00,52.59,52.59,52.49,52.52,113700.0,41.1546,41.1546,41.0763,41.0998,113700.0
2013-07-25 11:10:00,52.52,52.54,52.49,52.52,75400.0,41.0998,41.1155,41.0763,41.0998,75400.0
2013-07-25 11:20:00,52.51,52.54,52.49,52.5,112400.0,41.092,41.1155,41.0763,41.0842,112400.0
2013-07-25 11:30:00,52.51,52.58,52.5,52.5,129300.0,41.092,41.1468,41.0842,41.0842,129300.0
2013-07-25 11:40:00,52.5,52.57,52.5,52.53,78500.0,41.0842,41.1389,41.0842,41.1076,78500.0
2013-07-25 11:50:00,52.53,52.54,52.42,52.46,118800.0,41.1076,41.1155,41.0215,41.0529,118800.0
2013-07-25 12:00:00,52.46,52.46,52.35,52.42,115500.0,41.0529,41.0529,40.9668,41.0215,115500.0
2013-07-25 12:10:00,52.43,52.51,52.42,52.51,41600.0,41.0294,41.092,41.0215,41.092,41600.0
2013-07-25 12:20:00,52.51,52.58,52.5,52.54,77800.0,41.092,41.1468,41.0842,41.1155,77800.0
2013-07-25 12:30:00,52.55,52.56,52.51,52.55,64600.0,41.1233,41.1311,41.092,41.1233,64600.0
2013-07-25 12:40:00,52.55,52.56,52.5,52.53,45600.0,41.1233,41.1311,41.0842,41.1076,45600.0
2013-07-25 12:50:00,52.53,52.6,52.53,52.56,47400.0,41.1076,41.1624,41.1076,41.1311,47400.0
2013-07-25 13:00:00,52.56,52.56,52.47,52.48,76700.0,41.1311,41.1311,41.0607,41.0685,76700.0
2013-07-25 13:10:00,52.47,52.49,52.45,52.46,38600.0,41.0607,41.0763,41.045,41.0529,38600.0
2013-07-25 13:20:00,52.47,52.49,52.44,52.48,67600.0,41.0607,41.0763,41.0372,41.0685,67600.0
2013-07-25 13:30:00,52.47,52.48,52.37,52.38,53600.0,41.0607,41.0685,40.9824,40.9902,53600.0
2013-07-25 13:40:00,52.37,52.4,52.35,52.4,32600.0,40.9824,41.0059,40.9668,41.0059,32600.0
2013-07-25 13:50:00,52.4,52.41,52.31,52.32,54500.0,41.0059,41.0137,40.9355,40.9433,54500.0
2013-07-25 14:00:00,52.32,52.4,52.3,52.37,67900.0,40.9433,41.0059,40.9276,40.9824,67900.0
2013-07-25 14:10:00,52.37,52.4,52.35,52.36,33300.0,40.9824,41.0059,40.9668,40.9746,33300.0
2013-07-25 14:20:00,52.36,52.4,52.3,52.34,59100.0,40.9746,41.0059,40.9276,40.9589,59100.0
2013-07-25 14:30:00,52.34,52.34,52.28,52.34,84500.0,40.9589,40.9589,40.912,40.9589,84500.0
2013-07-25 14:40:00,52.33,52.43,52.33,52.43,74600.0,40.9511,41.0294,40.9511,41.0294,74600.0
2013-07-25 14:50:00,52.43,52.45,52.37,52.42,110800.0,41.0294,41.045,40.9824,41.0215,110800.0
2013-07-25 15:00:00,52.41,52.48,52.38,52.47,136900.0,41.0137,41.0685,40.9902,41.0607,136900.0
2013-07-25 15:10:00,52.47,52.52,52.44,52.45,96100.0,41.0607,41.0998,41.0372,41.045,96100.0
2013-07-25 15:20:00,52.45,52.59,52.45,52.5,96400.0,41.045,41.1546,41.045,41.0842,96400.0
2013-07-25 15:30:00,52.49,52.54,52.48,52.5,75100.0,41.0763,41.1155,41.0685,41.0842,75100.0
2013-07-25 15:40:00,52.5,52.58,52.48,52.51,147600.0,41.0842,41.1468,41.0685,41.092,147600.0
2013-07-25 15:50:00,52.5,52.64,52.46,52.6,382500.0,41.0842,41.1937,41.0529,41.1624,382500.0
2013-07-26 09:30:00,52.44,52.52,52.25,52.47,101100.0,41.0372,41.0998,40.8885,41.0607,101100.0
2013-07-26 09:40:00,52.48,52.62,52.4,52.58,76900.0,41.0685,41.1781,41.0059,41.1468,76900.0
2013-07-26 09:50:00,52.56,52.64,52.44,52.5,73200.0,41.1311,41.1937,41.0372,41.0842,73200.0
2013-07-26 10:00:00,52.49,52.53,52.44,52.49,157700.0,41.0763,41.1076,41.0372,41.0763,157700.0
2013-07-26 10:10:00,52.48,52.57,52.45,52.5,93500.0,41.0685,41.1389,41.045,41.0842,93500.0
2013-07-26 10:20:00,52.5,52.5,52.44,52.46,71100.0,41.0842,41.0842,41.0372,41.0529,71100.0
2013-07-26 10:30:00,52.46,52.53,52.46,52.51,65700.0,41.0529,41.1076,41.0529,41.092,65700.0
2013-07-26 10:40:00,52.5,52.52,52.43,52.49,180500.0,41.0842,41.0998,41.0294,41.0763,180500.0
2013-07-26 10:50:00,52.49,52.51,52.44,52.51,142500.0,41.0763,41.092,41.0372,41.092,142500.0
2013-07-26 11:00:00,52.51,52.59,52.47,52.55,81600.0,41.092,41.1546,41.0607,41.1233,81600.0
2013-07-26 11:10:00,52.55,52.56,52.48,52.5,56600.0,41.1233,41.1311,41.0685,41.0842,56600.0
2013-07-26 11:20:00,52.5,52.53,52.47,52.5,50700.0,41.0842,41.1076,41.0607,41.0842,50700.0
2013-07-26 11:30:00,52.5,52.63,52.48,52.62,82100.0,41.0842,41.1859,41.0685,41.1781,82100.0
2013-07-26 11:40:00,52.63,52.67,52.56,52.6,51800.0,41.1859,41.2172,41.1311,41.1624,51800.0
2013-07-26 11:50:00,52.6,52.68,52.58,52.65,53200.0,41.1624,41.225,41.1468,41.2015,53200.0
2013-07-26 12:00:00,52.65,52.72,52.64,52.7,52200.0,41.2015,41.2563,41.1937,41.2407,52200.0
2013-07-26 12:10:00,52.71,52.83,52.71,52.81,108900.0,41.2485,41.3424,41.2485,41.3267,108900.0
2013-07-26 12:20:00,52.8,52.83,52.73,52.83,53100.0,41.3189,41.3424,41.2641,41.3424,53100.0
2013-07-26 12:30:00,52.82,52.87,52.8,52.86,64200.0,41.3346,41.3737,41.3189,41.3659,64200.0
2013-07-26 12:40:00,52.87,52.93,52.86,52.92,64000.0,41.3737,41.4207,41.3659,41.4128,64000.0
2013-07-26 12:50:00,52.91,52.92,52.85,52.85,69100.0,41.405,41.4128,41.358,41.358,69100.0
2013-07-26 13:00:00,52.86,52.88,52.86,52.87,34200.0,41.3659,41.3815,41.3659,41.3737,34200.0
2013-07-26 13:10:00,52.87,53.0,52.86,52.99,74600.0,41.3737,41.4754,41.3659,41.4676,74600.0
2013-07-26 13:20:00,53.0,53.1,52.98,53.05,140500.0,41.4754,41.5537,41.4598,41.5146,140500.0
2013-07-26 13:30:00,53.05,53.06,52.95,52.98,57700.0,41.5146,41.5224,41.4363,41.4598,57700.0
2013-07-26 13:40:00,52.99,53.01,52.95,53.01,39100.0,41.4676,41.4833,41.4363,41.4833,39100.0
2013-07-26 13:50:00,53.01,53.04,52.96,53.01,70500.0,41.4833,41.5067,41.4441,41.4833,70500.0
2013-07-26 14:00:00,53.0,53.05,52.99,53.03,54600.0,41.4754,41.5146,41.4676,41.4989,54600.0
2013-07-26 14:10:00,53.04,53.11,53.03,53.05,65900.0,41.5067,41.5615,41.4989,41.5146,65900.0
2013-07-26 14:20:00,53.05,53.09,53.03,53.05,58200.0,41.5146,41.5459,41.4989,41.5146,58200.0
2013-07-26 14:30:00,53.05,53.1,53.05,53.07,41300.0,41.5146,41.5537,41.5146,41.5302,41300.0
2013-07-26 14:40:00,53.08,53.17,53.06,53.17,124700.0,41.538,41.6085,41.5224,41.6085,124700.0
2013-07-26 14:50:00,53.17,53.23,53.16,53.23,78400.0,41.6085,41.6554,41.6006,41.6554,78400.0
2013-07-26 15:00:00,53.22,53.27,53.19,53.26,78900.0,41.6476,41.6867,41.6241,41.6789,78900.0
2013-07-26 15:10:00,53.28,53.31,53.23,53.29,108900.0,41.6945,41.718,41.6554,41.7024,108900.0
2013-07-26 15:20:00,53.29,53.37,53.26,53.34,175700.0,41.7024,41.765,41.6789,41.7415,175700.0
2013-07-26 15:30:00,53.35,53.4,53.32,53.32,316200.0,41.7493,41.7885,41.7258,41.7258,316200.0
2013-07-26 15:40:00,53.32,53.4,53.29,53.3,226200.0,41.7258,41.7885,41.7024,41.7102,226200.0
2013-07-26 15:50:00,53.3,53.4,53.26,53.38,335300.0,41.7102,41.7885,41.6789,41.7728,335300.0
2013-07-29 09:30:00,53.23,53.47,53.16,53.45,168100.0,41.6554,41.8432,41.6006,41.8276,168100.0
2013-07-29 09:40:00,53.45,53.47,53.35,53.42,103300.0,41.8276,41.8432,41.7493,41.8041,103300.0
2013-07-29 09:50:00,53.42,53.43,53.15,53.15,123800.0,41.8041,41.8119,41.5928,41.5928,123800.0
2013-07-29 10:00:00,53.16,53.38,53.16,53.32,99000.0,41.6006,41.7728,41.6006,41.7258,99000.0
2013-07-29 10:10:00,53.31,53.43,53.27,53.43,105800.0,41.718,41.8119,41.6867,41.8119,105800.0
2013-07-29 10:20:00,53.43,53.48,53.38,53.46,110700.0,41.8119,41.8511,41.7728,41.8354,110700.0
2013-07-29 10:30:00,53.46,53.46,53.4,53.4,129800.0,41.8354,41.8354,41.7885,41.7885,129800.0
2013-07-29 10:40:00,53.41,53.6,53.29,53.54,224700.0,41.7963,41.945,41.7024,41.898,224700.0
2013-07-29 10:50:00,53.55,53.59,53.47,53.52,91000.0,41.9058,41.9371,41.8432,41.8824,91000.0
2013-07-29 11:00:00,53.51,53.6,53.4,53.42,102900.0,41.8745,41.945,41.7885,41.8041,102900.0
2013-07-29 11:10:00,53.42,53.43,53.29,53.3,64300.0,41.8041,41.8119,41.7024,41.7102,64300.0
2013-07-29 11:20:00,53.3,53.35,53.25,53.32,72900.0,41.7102,41.7493,41.6711,41.7258,72900.0
2013-07-29 11:30:00,53.31,53.44,53.31,53.41,66400.0,41.718,41.8198,41.718,41.7963,66400.0
2013-07-29 11:40:00,53.4,53.46,53.39,53.43,60000.0,41.7885,41.8354,41.7806,41.8119,60000.0
2013-07-29 11:50:00,53.43,53.55,53.43,53.55,64800.0,41.8119,41.9058,41.8119,41.9058,64800.0
2013-07-29 12:00:00,53.54,53.59,53.5,53.57,59800.0,41.898,41.9371,41.8667,41.9215,59800.0
2013-07-29 12:10:00,53.57,53.57,53.42,53.42,77400.0,41.9215,41.9215,41.8041,41.8041,77400.0
2013-07-29 12:20:00,53.42,53.52,53.4,53.46,79500.0,41.8041,41.8824,41.7885,41.8354,79500.0
2013-07-29 12:30:00,53.45,53.47,53.39,53.4,58300.0,41.8276,41.8432,41.7806,41.7885,58300.0
2013-07-29 12:40:00,53.4,53.48,53.35,53.47,53200.0,41.7885,41.8511,41.7493,41.8432,53200.0
2013-07-29 12:50:00,53.47,53.48,53.35,53.43,59300.0,41.8432,41.8511,41.7493,41.8119,59300.0
2013-07-29 13:00:00,53.42,53.49,53.42,53.48,62000.0,41.8041,41.8589,41.8041,41.8511,62000.0
2013-07-29 13:10:00,53.48,53.49,53.44,53.48,53100.0,41.8511,41.8589,41.8198,41.8511,53100.0
2013-07-29 13:20:00,53.48,53.53,53.48,53.52,58600.0,41.8511,41.8902,41.8511,41.8824,58600.0
2013-07-29 13:30:00,53.52,53.54,53.48,53.5,75000.0,41.8824,41.898,41.8511,41.8667,75000.0
2013-07-29 13:40:00,53.49,53.51,53.45,53.49,48900.0,41.8589,41.8745,41.8276,41.8589,48900.0
2013-07-29 13:50:00,53.49,53.65,53.48,53.65,142400.0,41.8589,41.9841,41.8511,41.9841,142400.0
2013-07-29 14:00:00,53.64,53.72,53.61,53.66,127200.0,41.9763,42.0389,41.9528,41.9919,127200.0
2013-07-29 14:10:00,53.66,53.71,53.62,53.7,79500.0,41.9919,42.031,41.9606,42.0232,79500.0
2013-07-29 14:20:00,53.7,53.77,53.7,53.75,81500.0,42.0232,42.078,42.0232,42.0623,81500.0
2013-07-29 14:30:00,53.76,53.79,53.72,53.76,103500.0,42.0702,42.0936,42.0389,42.0702,103500.0
2013-07-29 14:40:00,53.77,53.83,53.76,53.82,78900.0,42.078,42.125,42.0702,42.1171,78900.0
2013-07-29 14:50:00,53.82,53.83,53.75,53.77,72000.0,42.1171,42.125,42.0623,42.078,72000.0
2013-07-29 15:00:00,53.76,53.81,53.73,53.75,77000.0,42.0702,42.1093,42.0467,42.0623,77000.0
2013-07-29 15:10:00,53.74,53.74,53.66,53.68,100700.0,42.0545,42.0545,41.9919,42.0076,100700.0
2013-07-29 15:20:00,53.68,53.72,53.64,53.72,122700.0,42.0076,42.0389,41.9763,42.0389,122700.0
2013-07-29 15:30:00,53.72,53.73,53.63,53.63,125800.0,42.0389,42.0467,41.9684,41.9684,125800.0
2013-07-29 15:40:00,53.63,53.63,53.56,53.59,197300.0,41.9684,41.9684,41.9137,41.9371,197300.0
2013-07-29 15:50:00,53.59,53.6,53.52,53.57,313200.0,41.9371,41.945,41.8824,41.9215,313200.0
2013-07-30 09:30:00,53.74,53.94,53.74,53.86,110300.0,42.0545,42.211,42.0545,42.1484,110300.0
2013-07-30 09:40:00,53.86,53.92,53.78,53.81,58700.0,42.1484,42.1954,42.0858,42.1093,58700.0
2013-07-30 09:50:00,53.82,53.93,53.76,53.93,126600.0,42.1171,42.2032,42.0702,42.2032,126600.0
2013-07-30 10:00:00,53.91,53.98,53.89,53.91,75900.0,42.1876,42.2423,42.1719,42.1876,75900.0
2013-07-30 10:10:00,53.91,53.94,53.82,53.94,92500.0,42.1876,42.211,42.1171,42.211,92500.0
2013-07-30 10:20:00,53.9,53.93,53.86,53.89,78800.0,42.1797,42.2032,42.1484,42.1719,78800.0
2013-07-30 10:30:00,53.89,53.9,53.73,53.75,85400.0,42.1719,42.1797,42.0467,42.0623,85400.0
2013-07-30 10:40:00,53.75,53.82,53.69,53.74,98100.0,42.0623,42.1171,42.0154,42.0545,98100.0
2013-07-30 10:50:00,53.73,53.77,53.57,53.68,81000.0,42.0467,42.078,41.9215,42.0076,81000.0
2013-07-30 11:00:00,53.69,53.81,53.68,53.77,109900.0,42.0154,42.1093,42.0076,42.078,109900.0
2013-07-30 11:10:00,53.77,53.8,53.72,53.75,68600.0,42.078,42.1015,42.0389,42.0623,68600.0
2013-07-30 11:20:00,53.74,53.78,53.64,53.69,61200.0,42.0545,42.0858,41.9763,42.0154,61200.0
2013-07-30 11:30:00,53.69,53.73,53.63,53.68,67900.0,42.0154,42.0467,41.9684,42.0076,67900.0
2013-07-30 11:40:00,53.68,53.75,53.62,53.7,89900.0,42.0076,42.0623,41.9606,42.0232,89900.0
2013-07-30 11:50:00,53.7,53.71,53.52,53.56,61000.0,42.0232,42.031,41.8824,41.9137,61000.0
2013-07-30 12:00:00,53.56,53.61,53.5,53.52,51900.0,41.9137,41.9528,41.8667,41.8824,51900.0
2013-07-30 12:10:00,53.52,53.56,53.46,53.47,52100.0,41.8824,41.9137,41.8354,41.8432,52100.0
2013-07-30 12:20:00,53.46,53.5,53.39,53.43,50300.0,41.8354,41.8667,41.7806,41.8119,50300.0
2013-07-30 12:30:00,53.43,53.48,53.36,53.4,53900.0,41.8119,41.8511,41.7572,41.7885,53900.0
2013-07-30 12:40:00,53.39,53.47,53.37,53.43,62400.0,41.7806,41.8432,41.765,41.8119,62400.0
2013-07-30 12:50:00,53.42,53.42,53.38,53.41,44000.0,41.8041,41.8041,41.7728,41.7963,44000.0
2013-07-30 13:00:00,53.41,53.45,53.38,53.4,52500.0,41.7963,41.8276,41.7728,41.7885,52500.0
2013-07-30 13:10:00,53.39,53.44,53.31,53.32,66200.0,41.7806,41.8198,41.718,41.7258,66200.0
2013-07-30 13:20:00,53.33,53.35,53.25,53.26,43400.0,41.7337,41.7493,41.6711,41.6789,43400.0
2013-07-30 13:30:00,53.26,53.3,53.21,53.29,63600.0,41.6789,41.7102,41.6398,41.7024,63600.0
2013-07-30 13:40:00,53.28,53.33,53.22,53.33,43700.0,41.6945,41.7337,41.6476,41.7337,43700.0
2013-07-30 13:50:00,53.32,53.34,53.24,53.27,46900.0,41.7258,41.7415,41.6632,41.6867,46900.0
2013-07-30 14:00:00,53.26,53.33,53.25,53.29,49600.0,41.6789,41.7337,41.6711,41.7024,49600.0
2013-07-30 14:10:00,53.3,53.38,53.3,53.32,56300.0,41.7102,41.7728,41.7102,41.7258,56300.0
2013-07-30 14:20:00,53.31,53.35,53.27,53.35,45600.0,41.718,41.7493,41.6867,41.7493,45600.0
2013-07-30 14:30:00,53.34,53.37,53.31,53.32,53000.0,41.7415,41.765,41.718,41.7258,53000.0
2013-07-30 14:40:00,53.33,53.37,53.29,53.3,51500.0,41.7337,41.765,41.7024,41.7102,51500.0
2013-07-30 14:50:00,53.31,53.32,53.25,53.28,58100.0,41.718,41.7258,41.6711,41.6945,58100.0
2013-07-30 15:00:00,53.28,53.41,53.26,53.39,88400.0,41.6945,41.7963,41.6789,41.7806,88400.0
2013-07-30 15:10:00,53.38,53.38,53.32,53.33,51100.0,41.7728,41.7728,41.7258,41.7337,51100.0
2013-07-30 15:20:00,53.33,53.38,53.32,53.35,63000.0,41.7337,41.7728,41.7258,41.7493,63000.0
2013-07-30 15:30:00,53.36,53.4,53.33,53.35,83000.0,41.7572,41.7885,41.7337,41.7493,83000.0
2013-07-30 15:40:00,53.36,53.41,53.3,53.33,166800.0,41.7572,41.7963,41.7102,41.7337,166800.0
2013-07-30 15:50:00,53.32,53.38,53.29,53.3,458000.0,41.7258,41.7728,41.7024,41.7102,458000.0
2013-07-31 09:30:00,53.32,53.64,53.3,53.44,104700.0,41.7258,41.9763,41.7102,41.8198,104700.0
2013-07-31 09:40:00,53.45,53.62,53.43,53.56,96000.0,41.8276,41.9606,41.8119,41.9137,96000.0
2013-07-31 09:50:00,53.57,53.6,53.42,53.52,59200.0,41.9215,41.945,41.8041,41.8824,59200.0
2013-07-31 10:00:00,53.54,53.56,53.44,53.48,40700.0,41.898,41.9137,41.8198,41.8511,40700.0
2013-07-31 10:10:00,53.48,53.54,53.46,53.46,43200.0,41.8511,41.898,41.8354,41.8354,43200.0
2013-07-31 10:20:00,53.47,53.6,53.44,53.57,55300.0,41.8432,41.945,41.8198,41.9215,55300.0
2013-07-31 10:30:00,53.57,53.65,53.57,53.61,40100.0,41.9215,41.9841,41.9215,41.9528,40100.0
2013-07-31 10:40:00,53.61,53.61,53.51,53.52,36200.0,41.9528,41.9528,41.8745,41.8824,36200.0
2013-07-31 10:50:00,53.53,53.54,53.43,53.52,42300.0,41.8902,41.898,41.8119,41.8824,42300.0
2013-07-31 11:00:00,53.51,53.55,53.49,53.51,43600.0,41.8745,41.9058,41.8589,41.8745,43600.0
2013-07-31 11:10:00,53.51,53.54,53.39,53.46,51600.0,41.8745,41.898,41.7806,41.8354,51600.0
2013-07-31 11:20:00,53.46,53.56,53.46,53.5,46600.0,41.8354,41.9137,41.8354,41.8667,46600.0
2013-07-31 11:30:00,53.5,53.51,53.4,53.4,40900.0,41.8667,41.8745,41.7885,41.7885,40900.0
2013-07-31 11:40:00,53.39,53.47,53.36,53.36,50800.0,41.7806,41.8432,41.7572,41.7572,50800.0
2013-07-31 11:50:00,53.36,53.4,53.32,53.37,55300.0,41.7572,41.7885,41.7258,41.765,55300.0
2013-07-31 12:00:00,53.37,53.39,53.34,53.37,47900.0,41.765,41.7806,41.7415,41.765,47900.0
2013-07-31 12:10:00,53.37,53.39,53.33,53.37,38200.0,41.765,41.7806,41.7337,41.765,38200.0
2013-07-31 12:20:00,53.36,53.39,53.31,53.33,32000.0,41.7572,41.7806,41.718,41.7337,32000.0
2013-07-31 12:30:00,53.34,53.35,53.28,53.29,34400.0,41.7415,41.7493,41.6945,41.7024,34400.0
2013-07-31 12:40:00,53.28,53.31,53.24,53.3,30500.0,41.6945,41.718,41.6632,41.7102,30500.0
2013-07-31 12:50:00,53.3,53.3,53.23,53.24,41300.0,41.7102,41.7102,41.6554,41.6632,41300.0
2013-07-31 13:00:00,53.24,53.27,53.2,53.24,46500.0,41.6632,41.6867,41.6319,41.6632,46500.0
2013-07-31 13:10:00,53.24,53.24,53.19,53.21,60000.0,41.6632,41.6632,41.6241,41.6398,60000.0
2013-07-31 13:20:00,53.21,53.21,53.16,53.16,38200.0,41.6398,41.6398,41.6006,41.6006,38200.0
2013-07-31 13:30:00,53.16,53.17,53.11,53.11,54200.0,41.6006,41.6085,41.5615,41.5615,54200.0
2013-07-31 13:40:00,53.11,53.12,53.02,53.03,83600.0,41.5615,41.5693,41.4911,41.4989,83600.0
2013-07-31 13:50:00,53.04,53.07,53.02,53.05,57600.0,41.5067,41.5302,41.4911,41.5146,57600.0
2013-07-31 14:00:00,53.04,53.22,53.03,53.09,68900.0,41.5067,41.6476,41.4989,41.5459,68900.0
2013-07-31 14:10:00,53.1,53.12,52.93,53.03,80800.0,41.5537,41.5693,41.4207,41.4989,80800.0
2013-07-31 14:20:00,53.04,53.18,53.03,53.08,83600.0,41.5067,41.6163,41.4989,41.538,83600.0
2013-07-31 14:30:00,53.08,53.31,53.08,53.26,73100.0,41.538,41.718,41.538,41.6789,73100.0
2013-07-31 14:40:00,53.26,53.31,53.25,53.29,85700.0,41.6789,41.718,41.6711,41.7024,85700.0
2013-07-31 14:50:00,53.29,53.35,53.27,53.29,75200.0,41.7024,41.7493,41.6867,41.7024,75200.0
2013-07-31 15:00:00,53.29,53.3,53.18,53.18,81100.0,41.7024,41.7102,41.6163,41.6163,81100.0
2013-07-31 15:10:00,53.18,53.21,53.12,53.15,75200.0,41.6163,41.6398,41.5693,41.5928,75200.0
2013-07-31 15:20:00,53.15,53.24,53.15,53.24,97300.0,41.5928,41.6632,41.5928,41.6632,97300.0
2013-07-31 15:30:00,53.24,53.3,53.21,53.22,247300.0,41.6632,41.7102,41.6398,41.6476,247300.0
2013-07-31 15:40:00,53.23,53.25,53.12,53.16,266400.0,41.6554,41.6711,41.5693,41.6006,266400.0
2013-07-31 15:50:00,53.16,53.24,53.07,53.1,909800.0,41.6006,41.6632,41.5302,41.5537,909800.0
2013-08-01 09:30:00,53.44,53.5,53.29,53.41,171800.0,41.8198,41.8667,41.7024,41.7963,171800.0
2013-08-01 09:40:00,53.38,53.44,53.28,53.3,94400.0,41.7728,41.8198,41.6945,41.7102,94400.0
2013-08-01 09:50:00,53.31,53.31,53.11,53.24,84200.0,41.718,41.718,41.5615,41.6632,84200.0
2013-08-01 10:00:00,53.23,53.42,53.21,53.4,94800.0,41.6554,41.8041,41.6398,41.7885,94800.0
2013-08-01 10:10:00,53.4,53.48,53.36,53.4,75700.0,41.7885,41.8511,41.7572,41.7885,75700.0
2013-08-01 10:20:00,53.39,53.4,53.24,53.25,104000.0,41.7806,41.7885,41.6632,41.6711,104000.0
2013-08-01 10:30:00,53.25,53.25,53.11,53.22,57000.0,41.6711,41.6711,41.5615,41.6476,57000.0
2013-08-01 10:40:00,53.23,53.25,53.18,53.24,73700.0,41.6554,41.6711,41.6163,41.6632,73700.0
2013-08-01 10:50:00,53.25,53.29,53.2,53.25,80500.0,41.6711,41.7024,41.6319,41.6711,80500.0
2013-08-01 11:00:00,53.24,53.26,53.21,53.22,62800.0,41.6632,41.6789,41.6398,41.6476,62800.0
2013-08-01 11:10:00,53.22,53.28,53.17,53.28,70100.0,41.6476,41.6945,41.6085,41.6945,70100.0
2013-08-01 11:20:00,53.29,53.4,53.26,53.35,68300.0,41.7024,41.7885,41.6789,41.7493,68300.0
2013-08-01 11:30:00,53.35,53.38,53.29,53.32,60500.0,41.7493,41.7728,41.7024,41.7258,60500.0
2013-08-01 11:40:00,53.33,53.38,53.27,53.37,46100.0,41.7337,41.7728,41.6867,41.765,46100.0
2013-08-01 11:50:00,53.37,53.42,53.33,53.39,73100.0,41.765,41.8041,41.7337,41.7806,73100.0
2013-08-01 12:00:00,53.39,53.42,53.3,53.36,50400.0,41.7806,41.8041,41.7102,41.7572,50400.0
2013-08-01 12:10:00,53.36,53.42,53.24,53.41,65900.0,41.7572,41.8041,41.6632,41.7963,65900.0
2013-08-01 12:20:00,53.42,53.43,53.33,53.34,51800.0,41.8041,41.8119,41.7337,41.7415,51800.0
2013-08-01 12:30:00,53.34,53.39,53.32,53.35,44000.0,41.7415,41.7806,41.7258,41.7493,44000.0
2013-08-01 12:40:00,53.36,53.37,53.33,53.35,31300.0,41.7572,41.765,41.7337,41.7493,31300.0
2013-08-01 12:50:00,53.35,53.37,53.31,53.36,21900.0,41.7493,41.765,41.718,41.7572,21900.0
2013-08-01 13:00:00,53.35,53.44,53.35,53.44,45900.0,41.7493,41.8198,41.7493,41.8198,45900.0
2013-08-01 13:10:00,53.44,53.49,53.39,53.39,43000.0,41.8198,41.8589,41.7806,41.7806,43000.0
2013-08-01 13:20:00,53.39,53.44,53.37,53.42,46100.0,41.7806,41.8198,41.765,41.8041,46100.0
2013-08-01 13:30:00,53.42,53.5,53.42,53.47,32700.0,41.8041,41.8667,41.8041,41.8432,32700.0
2013-08-01 13:40:00,53.47,53.5,53.45,53.48,60400.0,41.8432,41.8667,41.8276,41.8511,60400.0
2013-08-01 13:50:00,53.5,53.55,53.47,53.52,53700.0,41.8667,41.9058,41.8432,41.8824,53700.0
2013-08-01 14:00:00,53.52,53.65,53.52,53.64,78000.0,41.8824,41.9841,41.8824,41.9763,78000.0
2013-08-01 14:10:00,53.63,53.68,53.62,53.63,55500.0,41.9684,42.0076,41.9606,41.9684,55500.0
2013-08-01 14:20:00,53.64,53.65,53.6,53.64,63800.0,41.9763,41.9841,41.945,41.9763,63800.0
2013-08-01 14:30:00,53.63,53.64,53.53,53.53,81500.0,41.9684,41.9763,41.8902,41.8902,81500.0
2013-08-01 14:40:00,53.54,53.56,53.5,53.51,39600.0,41.898,41.9137,41.8667,41.8745,39600.0
2013-08-01 14:50:00,53.51,53.51,53.46,53.48,61400.0,41.8745,41.8745,41.8354,41.8511,61400.0
2013-08-01 15:00:00,53.48,53.51,53.43,53.45,53800.0,41.8511,41.8745,41.8119,41.8276,53800.0
2013-08-01 15:10:00,53.44,53.46,53.39,53.42,70900.0,41.8198,41.8354,41.7806,41.8041,70900.0
2013-08-01 15:20:00,53.41,53.41,53.35,53.41,74100.0,41.7963,41.7963,41.7493,41.7963,74100.0
2013-08-01 15:30:00,53.41,53.52,53.4,53.5,103000.0,41.7963,41.8824,41.7885,41.8667,103000.0
2013-08-01 15:40:00,53.5,53.56,53.5,53.52,161000.0,41.8667,41.9137,41.8667,41.8824,161000.0
2013-08-01 15:50:00,53.51,53.53,53.43,53.5,316600.0,41.8745,41.8902,41.8119,41.8667,316600.0
2013-08-02 09:30:00,53.47,53.61,53.22,53.58,87800.0,41.8432,41.9528,41.6476,41.9293,87800.0
2013-08-02 09:40:00,53.59,53.62,53.49,53.52,118500.0,41.9371,41.9606,41.8589,41.8824,118500.0
2013-08-02 09:50:00,53.53,53.58,53.48,53.56,33700.0,41.8902,41.9293,41.8511,41.9137,33700.0
2013-08-02 10:00:00,53.54,53.57,53.43,53.51,49900.0,41.898,41.9215,41.8119,41.8745,49900.0
2013-08-02 10:10:00,53.51,53.62,53.5,53.58,105000.0,41.8745,41.9606,41.8667,41.9293,105000.0
2013-08-02 10:20:00,53.58,53.58,53.48,53.48,75600.0,41.9293,41.9293,41.8511,41.8511,75600.0
2013-08-02 10:30:00,53.48,53.53,53.46,53.48,54900.0,41.8511,41.8902,41.8354,41.8511,54900.0
2013-08-02 10:40:00,53.48,53.58,53.48,53.55,73800.0,41.8511,41.9293,41.8511,41.9058,73800.0
2013-08-02 10:50:00,53.54,53.61,53.49,53.5,36100.0,41.898,41.9528,41.8589,41.8667,36100.0
2013-08-02 11:00:00,53.5,53.55,53.43,53.45,40500.0,41.8667,41.9058,41.8119,41.8276,40500.0
2013-08-02 11:10:00,53.46,53.59,53.44,53.59,48700.0,41.8354,41.9371,41.8198,41.9371,48700.0
2013-08-02 11:20:00,53.58,53.63,53.54,53.63,43100.0,41.9293,41.9684,41.898,41.9684,43100.0
2013-08-02 11:30:00,53.63,53.67,53.63,53.66,45700.0,41.9684,41.9997,41.9684,41.9919,45700.0
2013-08-02 11:40:00,53.65,53.7,53.64,53.65,57900.0,41.9841,42.0232,41.9763,41.9841,57900.0
2013-08-02 11:50:00,53.66,53.68,53.63,53.67,49200.0,41.9919,42.0076,41.9684,41.9997,49200.0
2013-08-02 12:00:00,53.67,53.72,53.64,53.71,72700.0,41.9997,42.0389,41.9763,42.031,72700.0
2013-08-02 12:10:00,53.72,53.77,53.69,53.72,46600.0,42.0389,42.078,42.0154,42.0389,46600.0
2013-08-02 12:20:00,53.72,53.8,53.72,53.79,56600.0,42.0389,42.1015,42.0389,42.0936,56600.0
2013-08-02 12:30:00,53.79,53.84,53.77,53.82,79400.0,42.0936,42.1328,42.078,42.1171,79400.0
2013-08-02 12:40:00,53.81,53.82,53.78,53.81,100400.0,42.1093,42.1171,42.0858,42.1093,100400.0
2013-08-02 12:50:00,53.81,53.85,53.77,53.84,71500.0,42.1093,42.1406,42.078,42.1328,71500.0
2013-08-02 13:00:00,53.83,53.86,53.81,53.82,64100.0,42.125,42.1484,42.1093,42.1171,64100.0
2013-08-02 13:10:00,53.82,53.87,53.81,53.85,75900.0,42.1171,42.1563,42.1093,42.1406,75900.0
2013-08-02 13:20:00,53.85,53.9,53.83,53.88,94000.0,42.1406,42.1797,42.125,42.1641,94000.0
2013-08-02 13:30:00,53.88,53.9,53.83,53.83,117800.0,42.1641,42.1797,42.125,42.125,117800.0
2013-08-02 13:40:00,53.82,53.82,53.76,53.78,41000.0,42.1171,42.1171,42.0702,42.0858,41000.0
2013-08-02 13:50:00,53.78,53.79,53.75,53.76,53900.0,42.0858,42.0936,42.0623,42.0702,53900.0
2013-08-02 14:00:00,53.76,53.8,53.76,53.79,67900.0,42.0702,42.1015,42.0702,42.0936,67900.0
2013-08-02 14:10:00,53.79,53.81,53.77,53.78,59600.0,42.0936,42.1093,42.078,42.0858,59600.0
2013-08-02 14:20:00,53.77,53.77,53.68,53.7,87500.0,42.078,42.078,42.0076,42.0232,87500.0
2013-08-02 14:30:00,53.7,53.73,53.65,53.73,105700.0,42.0232,42.0467,41.9841,42.0467,105700.0
2013-08-02 14:40:00,53.73,53.79,53.71,53.76,58700.0,42.0467,42.0936,42.031,42.0702,58700.0
2013-08-02 14:50:00,53.76,53.82,53.76,53.82,50200.0,42.0702,42.1171,42.0702,42.1171,50200.0
2013-08-02 15:00:00,53.81,53.85,53.81,53.83,66700.0,42.1093,42.1406,42.1093,42.125,66700.0
2013-08-02 15:10:00,53.83,53.84,53.78,53.78,38000.0,42.125,42.1328,42.0858,42.0858,38000.0
2013-08-02 15:20:00,53.79,53.81,53.75,53.81,104300.0,42.0936,42.1093,42.0623,42.1093,104300.0
2013-08-02 15:30:00,53.81,53.81,53.76,53.79,129800.0,42.1093,42.1093,42.0702,42.0936,129800.0
2013-08-02 15:40:00,53.79,53.92,53.79,53.86,251100.0,42.0936,42.1954,42.0936,42.1484,251100.0
2013-08-02 15:50:00,53.86,53.88,53.82,53.88,347600.0,42.1484,42.1641,42.1171,42.1641,347600.0
2013-08-05 09:30:00,53.87,53.95,53.59,53.92,126400.0,42.1563,42.2189,41.9371,42.1954,126400.0
2013-08-05 09:40:00,53.91,53.92,53.8,53.85,53500.0,42.1876,42.1954,42.1015,42.1406,53500.0
2013-08-05 09:50:00,53.86,54.09,53.84,54.08,133900.0,42.1484,42.3284,42.1328,42.3206,133900.0
2013-08-05 10:00:00,54.08,54.15,54.06,54.14,152500.0,42.3206,42.3754,42.3049,42.3675,152500.0
2013-08-05 10:10:00,54.15,54.22,54.12,54.21,136200.0,42.3754,42.4301,42.3519,42.4223,136200.0
2013-08-05 10:20:00,54.2,54.38,54.2,54.34,175500.0,42.4145,42.5554,42.4145,42.5241,175500.0
2013-08-05 10:30:00,54.34,54.45,54.31,54.33,139500.0,42.5241,42.6101,42.5006,42.5162,139500.0
2013-08-05 10:40:00,54.32,54.34,54.22,54.28,113200.0,42.5084,42.5241,42.4301,42.4771,113200.0
2013-08-05 10:50:00,54.27,54.27,54.18,54.21,74300.0,42.4693,42.4693,42.3988,42.4223,74300.0
2013-08-05 11:00:00,54.22,54.23,54.12,54.13,97400.0,42.4301,42.438,42.3519,42.3597,97400.0
2013-08-05 11:10:00,54.13,54.14,54.05,54.07,55500.0,42.3597,42.3675,42.2971,42.3128,55500.0
2013-08-05 11:20:00,54.08,54.11,54.01,54.05,73200.0,42.3206,42.3441,42.2658,42.2971,73200.0
2013-08-05 11:30:00,54.05,54.18,54.02,54.16,144500.0,42.2971,42.3988,42.2736,42.3832,144500.0
2013-08-05 11:40:00,54.15,54.2,54.08,54.2,136200.0,42.3754,42.4145,42.3206,42.4145,136200.0
2013-08-05 11:50:00,54.19,54.19,54.11,54.12,62600.0,42.4067,42.4067,42.3441,42.3519,62600.0
2013-08-05 12:00:00,54.11,54.18,54.11,54.16,63700.0,42.3441,42.3988,42.3441,42.3832,63700.0
2013-08-05 12:10:00,54.14,54.18,54.13,54.18,95400.0,42.3675,42.3988,42.3597,42.3988,95400.0
2013-08-05 12:20:00,54.18,54.19,54.08,54.11,59300.0,42.3988,42.4067,42.3206,42.3441,59300.0
2013-08-05 12:30:00,54.11,54.16,54.1,54.15,131200.0,42.3441,42.3832,42.3362,42.3754,131200.0
2013-08-05 12:40:00,54.14,54.16,54.09,54.11,71000.0,42.3675,42.3832,42.3284,42.3441,71000.0
2013-08-05 12:50:00,54.1,54.12,54.04,54.09,56100.0,42.3362,42.3519,42.2893,42.3284,56100.0
2013-08-05 13:00:00,54.1,54.12,54.04,54.11,133300.0,42.3362,42.3519,42.2893,42.3441,133300.0
2013-08-05 13:10:00,54.1,54.13,54.07,54.12,59600.0,42.3362,42.3597,42.3128,42.3519,59600.0
2013-08-05 13:20:00,54.12,54.14,54.04,54.08,185900.0,42.3519,42.3675,42.2893,42.3206,185900.0
2013-08-05 13:30:00,54.07,54.09,53.97,53.97,64600.0,42.3128,42.3284,42.2345,42.2345,64600.0
2013-08-05 13:40:00,53.98,53.99,53.9,53.92,40100.0,42.2423,42.2502,42.1797,42.1954,40100.0
2013-08-05 13:50:00,53.92,53.97,53.9,53.91,43800.0,42.1954,42.2345,42.1797,42.1876,43800.0
2013-08-05 14:00:00,53.93,53.93,53.85,53.89,56800.0,42.2032,42.2032,42.1406,42.1719,56800.0
2013-08-05 14:10:00,53.89,53.91,53.85,53.86,77900.0,42.1719,42.1876,42.1406,42.1484,77900.0
2013-08-05 14:20:00,53.86,53.87,53.8,53.8,59400.0,42.1484,42.1563,42.1015,42.1015,59400.0
2013-08-05 14:30:00,53.8,53.84,53.79,53.82,52100.0,42.1015,42.1328,42.0936,42.1171,52100.0
2013-08-05 14:40:00,53.82,53.89,53.8,53.89,74600.0,42.1171,42.1719,42.1015,42.1719,74600.0
2013-08-05 14:50:00,53.89,53.92,53.86,53.92,23800.0,42.1719,42.1954,42.1484,42.1954,23800.0
2013-08-05 15:00:00,53.91,53.91,53.82,53.82,56800.0,42.1876,42.1876,42.1171,42.1171,56800.0
2013-08-05 15:10:00,53.83,53.87,53.8,53.87,46800.0,42.125,42.1563,42.1015,42.1563,46800.0
2013-08-05 15:20:00,53.87,53.89,53.84,53.89,47400.0,42.1563,42.1719,42.1328,42.1719,47400.0
2013-08-05 15:30:00,53.89,53.9,53.86,53.86,66300.0,42.1719,42.1797,42.1484,42.1484,66300.0
2013-08-05 15:40:00,53.87,53.88,53.82,53.82,96000.0,42.1563,42.1641,42.1171,42.1171,96000.0
2013-08-05 15:50:00,53.83,53.88,53.81,53.86,260500.0,42.125,42.1641,42.1093,42.1484,260500.0
2013-08-06 09:30:00,53.9,54.19,53.71,53.73,159200.0,42.1797,42.4067,42.031,42.0467,159200.0
2013-08-06 09:40:00,53.73,53.91,53.72,53.81,84100.0,42.0467,42.1876,42.0389,42.1093,84100.0
2013-08-06 09:50:00,53.79,53.81,53.69,53.8,58500.0,42.0936,42.1093,42.0154,42.1015,58500.0
2013-08-06 10:00:00,53.8,53.81,53.71,53.76,159400.0,42.1015,42.1093,42.031,42.0702,159400.0
2013-08-06 10:10:00,53.74,53.77,53.7,53.74,89900.0,42.0545,42.078,42.0232,42.0545,89900.0
2013-08-06 10:20:00,53.74,53.76,53.63,53.63,120600.0,42.0545,42.0702,41.9684,41.9684,120600.0
2013-08-06 10:30:00,53.64,53.65,53.55,53.57,108900.0,41.9763,41.9841,41.9058,41.9215,108900.0
2013-08-06 10:40:00,53.57,53.6,53.5,53.51,124300.0,41.9215,41.945,41.8667,41.8745,124300.0
2013-08-06 10:50:00,53.5,53.51,53.42,53.43,154100.0,41.8667,41.8745,41.8041,41.8119,154100.0
2013-08-06 11:00:00,53.42,53.45,53.35,53.43,150200.0,41.8041,41.8276,41.7493,41.8119,150200.0
2013-08-06 11:10:00,53.43,53.51,53.42,53.51,67500.0,41.8119,41.8745,41.8041,41.8745,67500.0
2013-08-06 11:20:00,53.52,53.53,53.47,53.48,73500.0,41.8824,41.8902,41.8432,41.8511,73500.0
2013-08-06 11:30:00,53.49,53.56,53.46,53.56,70700.0,41.8589,41.9137,41.8354,41.9137,70700.0
2013-08-06 11:40:00,53.56,53.64,53.55,53.57,69600.0,41.9137,41.9763,41.9058,41.9215,69600.0
2013-08-06 11:50:00,53.58,53.66,53.57,53.66,47200.0,41.9293,41.9919,41.9215,41.9919,47200.0
2013-08-06 12:00:00,53.66,53.71,53.64,53.65,46400.0,41.9919,42.031,41.9763,41.9841,46400.0
2013-08-06 12:10:00,53.66,53.66,53.58,53.59,50700.0,41.9919,41.9919,41.9293,41.9371,50700.0
2013-08-06 12:20:00,53.6,53.6,53.53,53.58,70800.0,41.945,41.945,41.8902,41.9293,70800.0
2013-08-06 12:30:00,53.58,53.59,53.54,53.58,57400.0,41.9293,41.9371,41.898,41.9293,57400.0
2013-08-06 12:40:00,53.58,53.59,53.55,53.57,42500.0,41.9293,41.9371,41.9058,41.9215,42500.0
2013-08-06 12:50:00,53.57,53.59,53.54,53.58,51100.0,41.9215,41.9371,41.898,41.9293,51100.0
2013-08-06 13:00:00,53.58,53.7,53.55,53.66,54100.0,41.9293,42.0232,41.9058,41.9919,54100.0
2013-08-06 13:10:00,53.65,53.67,53.61,53.62,64900.0,41.9841,41.9997,41.9528,41.9606,64900.0
2013-08-06 13:20:00,53.61,53.62,53.53,53.54,55300.0,41.9528,41.9606,41.8902,41.898,55300.0
2013-08-06 13:30:00,53.54,53.56,53.52,53.54,39900.0,41.898,41.9137,41.8824,41.898,39900.0
2013-08-06 13:40:00,53.55,53.59,53.53,53.54,60000.0,41.9058,41.9371,41.8902,41.898,60000.0
2013-08-06 13:50:00,53.53,53.54,53.48,53.5,84400.0,41.8902,41.898,41.8511,41.8667,84400.0
2013-08-06 14:00:00,53.5,53.5,53.38,53.38,69900.0,41.8667,41.8667,41.7728,41.7728,69900.0
2013-08-06 14:10:00,53.39,53.39,53.32,53.35,78500.0,41.7806,41.7806,41.7258,41.7493,78500.0
2013-08-06 14:20:00,53.34,53.39,53.27,53.38,100600.0,41.7415,41.7806,41.6867,41.7728,100600.0
2013-08-06 14:30:00,53.38,53.42,53.27,53.28,115400.0,41.7728,41.8041,41.6867,41.6945,115400.0
2013-08-06 14:40:00,53.27,53.3,53.24,53.27,99400.0,41.6867,41.7102,41.6632,41.6867,99400.0
2013-08-06 14:50:00,53.28,53.3,53.25,53.26,148200.0,41.6945,41.7102,41.6711,41.6789,148200.0
2013-08-06 15:00:00,53.27,53.31,53.25,53.26,129900.0,41.6867,41.718,41.6711,41.6789,129900.0
2013-08-06 15:10:00,53.26,53.31,53.26,53.27,132900.0,41.6789,41.718,41.6789,41.6867,132900.0
2013-08-06 15:20:00,53.27,53.27,53.23,53.26,104100.0,41.6867,41.6867,41.6554,41.6789,104100.0
2013-08-06 15:30:00,53.25,53.3,53.24,53.27,143300.0,41.6711,41.7102,41.6632,41.6867,143300.0
2013-08-06 15:40:00,53.27,53.32,53.27,53.27,161800.0,41.6867,41.7258,41.6867,41.6867,161800.0
2013-08-06 15:50:00,53.27,53.33,53.26,53.32,298200.0,41.6867,41.7337,41.6789,41.7258,298200.0
2013-08-07 09:30:00,53.32,53.33,53.1,53.21,101700.0,41.7258,41.7337,41.5537,41.6398,101700.0
2013-08-07 09:40:00,53.24,53.44,53.22,53.36,118600.0,41.6632,41.8198,41.6476,41.7572,118600.0
2013-08-07 09:50:00,53.35,53.38,53.21,53.28,131500.0,41.7493,41.7728,41.6398,41.6945,131500.0
2013-08-07 10:00:00,53.27,53.28,53.16,53.16,132800.0,41.6867,41.6945,41.6006,41.6006,132800.0
2013-08-07 10:10:00,53.16,53.23,53.11,53.13,89800.0,41.6006,41.6554,41.5615,41.5772,89800.0
2013-08-07 10:20:00,53.14,53.19,53.05,53.08,67900.0,41.585,41.6241,41.5146,41.538,67900.0
2013-08-07 10:30:00,53.08,53.21,53.08,53.21,61300.0,41.538,41.6398,41.538,41.6398,61300.0
2013-08-07 10:40:00,53.21,53.29,53.19,53.25,53000.0,41.6398,41.7024,41.6241,41.6711,53000.0
2013-08-07 10:50:00,53.25,53.38,53.24,53.37,105200.0,41.6711,41.7728,41.6632,41.765,105200.0
2013-08-07 11:00:00,53.36,53.43,53.33,53.39,74500.0,41.7572,41.8119,41.7337,41.7806,74500.0
2013-08-07 11:10:00,53.4,53.51,53.39,53.5,60100.0,41.7885,41.8745,41.7806,41.8667,60100.0
2013-08-07 11:20:00,53.49,53.5,53.41,53.43,63200.0,41.8589,41.8667,41.7963,41.8119,63200.0
2013-08-07 11:30:00,53.43,53.46,53.38,53.43,61300.0,41.8119,41.8354,41.7728,41.8119,61300.0
2013-08-07 11:40:00,53.43,53.44,53.31,53.31,48900.0,41.8119,41.8198,41.718,41.718,48900.0
2013-08-07 11:50:00,53.3,53.37,53.27,53.3,140800.0,41.7102,41.765,41.6867,41.7102,140800.0
2013-08-07 12:00:00,53.31,53.37,53.26,53.35,41300.0,41.718,41.765,41.6789,41.7493,41300.0
2013-08-07 12:10:00,53.35,53.39,53.34,53.36,33600.0,41.7493,41.7806,41.7415,41.7572,33600.0
2013-08-07 12:20:00,53.37,53.42,53.36,53.41,40300.0,41.765,41.8041,41.7572,41.7963,40300.0
2013-08-07 12:30:00,53.41,53.52,53.41,53.5,52900.0,41.7963,41.8824,41.7963,41.8667,52900.0
2013-08-07 12:40:00,53.49,53.58,53.49,53.56,62400.0,41.8589,41.9293,41.8589,41.9137,62400.0
2013-08-07 12:50:00,53.56,53.67,53.56,53.66,43900.0,41.9137,41.9997,41.9137,41.9919,43900.0
2013-08-07 13:00:00,53.66,53.7,53.64,53.7,55800.0,41.9919,42.0232,41.9763,42.0232,55800.0
2013-08-07 13:10:00,53.7,53.73,53.68,53.68,58700.0,42.0232,42.0467,42.0076,42.0076,58700.0
2013-08-07 13:20:00,53.67,53.75,53.67,53.71,43300.0,41.9997,42.0623,41.9997,42.031,43300.0
2013-08-07 13:30:00,53.72,53.75,53.65,53.66,51500.0,42.0389,42.0623,41.9841,41.9919,51500.0
2013-08-07 13:40:00,53.66,53.67,53.63,53.64,42500.0,41.9919,41.9997,41.9684,41.9763,42500.0
2013-08-07 13:50:00,53.64,53.7,53.63,53.69,47000.0,41.9763,42.0232,41.9684,42.0154,47000.0
2013-08-07 14:00:00,53.69,53.69,53.62,53.63,52100.0,42.0154,42.0154,41.9606,41.9684,52100.0
2013-08-07 14:10:00,53.63,53.69,53.63,53.66,52200.0,41.9684,42.0154,41.9684,41.9919,52200.0
2013-08-07 14:20:00,53.66,53.66,53.56,53.6,64600.0,41.9919,41.9919,41.9137,41.945,64600.0
2013-08-07 14:30:00,53.61,53.66,53.6,53.63,63800.0,41.9528,41.9919,41.945,41.9684,63800.0
2013-08-07 14:40:00,53.64,53.67,53.61,53.65,50600.0,41.9763,41.9997,41.9528,41.9841,50600.0
2013-08-07 14:50:00,53.64,53.67,53.6,53.65,79700.0,41.9763,41.9997,41.945,41.9841,79700.0
2013-08-07 15:00:00,53.65,53.7,53.63,53.65,120100.0,41.9841,42.0232,41.9684,41.9841,120100.0
2013-08-07 15:10:00,53.66,53.73,53.66,53.72,67600.0,41.9919,42.0467,41.9919,42.0389,67600.0
2013-08-07 15:20:00,53.73,53.73,53.65,53.69,96200.0,42.0467,42.0467,41.9841,42.0154,96200.0
2013-08-07 15:30:00,53.69,53.7,53.65,53.67,107800.0,42.0154,42.0232,41.9841,41.9997,107800.0
2013-08-07 15:40:00,53.67,53.69,53.64,53.64,135800.0,41.9997,42.0154,41.9763,41.9763,135800.0
2013-08-07 15:50:00,53.63,53.64,53.54,53.62,272200.0,41.9684,41.9763,41.898,41.9606,272200.0
2013-08-08 09:30:00,53.88,53.92,53.56,53.58,117000.0,42.1641,42.1954,41.9137,41.9293,117000.0
2013-08-08 09:40:00,53.57,53.69,53.56,53.61,108000.0,41.9215,42.0154,41.9137,41.9528,108000.0
2013-08-08 09:50:00,53.61,53.65,53.58,53.61,51200.0,41.9528,41.9841,41.9293,41.9528,51200.0
2013-08-08 10:00:00,53.61,53.62,53.41,53.47,118900.0,41.9528,41.9606,41.7963,41.8432,118900.0
2013-08-08 10:10:00,53.47,53.47,53.31,53.36,89000.0,41.8432,41.8432,41.718,41.7572,89000.0
2013-08-08 10:20:00,53.36,53.51,53.34,53.49,124600.0,41.7572,41.8745,41.7415,41.8589,124600.0
2013-08-08 10:30:00,53.49,53.5,53.36,53.37,106200.0,41.8589,41.8667,41.7572,41.765,106200.0
2013-08-08 10:40:00,53.36,53.38,53.32,53.32,68600.0,41.7572,41.7728,41.7258,41.7258,68600.0
2013-08-08 10:50:00,53.32,53.35,53.27,53.35,80300.0,41.7258,41.7493,41.6867,41.7493,80300.0
2013-08-08 11:00:00,53.36,53.39,53.3,53.35,103300.0,41.7572,41.7806,41.7102,41.7493,103300.0
2013-08-08 11:10:00,53.36,53.36,53.27,53.27,180700.0,41.7572,41.7572,41.6867,41.6867,180700.0
2013-08-08 11:20:00,53.27,53.28,53.24,53.25,79400.0,41.6867,41.6945,41.6632,41.6711,79400.0
2013-08-08 11:30:00,53.26,53.35,53.22,53.33,113500.0,41.6789,41.7493,41.6476,41.7337,113500.0
2013-08-08 11:40:00,53.33,53.34,53.23,53.25,48200.0,41.7337,41.7415,41.6554,41.6711,48200.0
2013-08-08 11:50:00,53.25,53.28,53.23,53.25,47100.0,41.6711,41.6945,41.6554,41.6711,47100.0
2013-08-08 12:00:00,53.25,53.4,53.25,53.4,113800.0,41.6711,41.7885,41.6711,41.7885,113800.0
2013-08-08 12:10:00,53.4,53.43,53.36,53.38,110700.0,41.7885,41.8119,41.7572,41.7728,110700.0
2013-08-08 12:20:00,53.39,53.44,53.38,53.43,114800.0,41.7806,41.8198,41.7728,41.8119,114800.0
2013-08-08 12:30:00,53.43,53.48,53.38,53.47,359800.0,41.8119,41.8511,41.7728,41.8432,359800.0
2013-08-08 12:40:00,53.47,53.55,53.44,53.44,91800.0,41.8432,41.9058,41.8198,41.8198,91800.0
2013-08-08 12:50:00,53.44,53.51,53.43,53.5,45600.0,41.8198,41.8745,41.8119,41.8667,45600.0
2013-08-08 13:00:00,53.5,53.56,53.49,53.55,41900.0,41.8667,41.9137,41.8589,41.9058,41900.0
2013-08-08 13:10:00,53.54,53.56,53.49,53.54,75200.0,41.898,41.9137,41.8589,41.898,75200.0
2013-08-08 13:20:00,53.54,53.6,53.5,53.54,94200.0,41.898,41.945,41.8667,41.898,94200.0
2013-08-08 13:30:00,53.54,53.57,53.46,53.49,79900.0,41.898,41.9215,41.8354,41.8589,79900.0
2013-08-08 13:40:00,53.49,53.49,53.45,53.46,51500.0,41.8589,41.8589,41.8276,41.8354,51500.0
2013-08-08 13:50:00,53.45,53.49,53.44,53.46,71500.0,41.8276,41.8589,41.8198,41.8354,71500.0
2013-08-08 14:00:00,53.47,53.51,53.46,53.48,77000.0,41.8432,41.8745,41.8354,41.8511,77000.0
2013-08-08 14:10:00,53.47,53.48,53.42,53.42,64600.0,41.8432,41.8511,41.8041,41.8041,64600.0
2013-08-08 14:20:00,53.42,53.44,53.38,53.4,71400.0,41.8041,41.8198,41.7728,41.7885,71400.0
2013-08-08 14:30:00,53.41,53.46,53.38,53.45,81700.0,41.7963,41.8354,41.7728,41.8276,81700.0
2013-08-08 14:40:00,53.45,53.47,53.4,53.46,75400.0,41.8276,41.8432,41.7885,41.8354,75400.0
2013-08-08 14:50:00,53.45,53.52,53.45,53.52,97300.0,41.8276,41.8824,41.8276,41.8824,97300.0
2013-08-08 15:00:00,53.52,53.55,53.51,53.55,83300.0,41.8824,41.9058,41.8745,41.9058,83300.0
2013-08-08 15:10:00,53.55,53.55,53.51,53.54,138400.0,41.9058,41.9058,41.8745,41.898,138400.0
2013-08-08 15:20:00,53.54,53.55,53.51,53.54,126600.0,41.898,41.9058,41.8745,41.898,126600.0
2013-08-08 15:30:00,53.54,53.61,53.53,53.61,126700.0,41.898,41.9528,41.8902,41.9528,126700.0
2013-08-08 15:40:00,53.61,53.65,53.6,53.64,234100.0,41.9528,41.9841,41.945,41.9763,234100.0
2013-08-08 15:50:00,53.64,53.65,53.57,53.57,384400.0,41.9763,41.9841,41.9215,41.9215,384400.0
2013-08-09 09:30:00,53.57,53.67,53.35,53.67,98700.0,41.9215,41.9997,41.7493,41.9997,98700.0
2013-08-09 09:40:00,53.67,53.77,53.57,53.72,59400.0,41.9997,42.078,41.9215,42.0389,59400.0
2013-08-09 09:50:00,53.73,53.81,53.73,53.79,58400.0,42.0467,42.1093,42.0467,42.0936,58400.0
2013-08-09 10:00:00,53.8,53.87,53.78,53.83,98500.0,42.1015,42.1563,42.0858,42.125,98500.0
2013-08-09 10:10:00,53.83,53.88,53.79,53.82,85400.0,42.125,42.1641,42.0936,42.1171,85400.0
2013-08-09 10:20:00,53.81,53.85,53.73,53.82,90700.0,42.1093,42.1406,42.0467,42.1171,90700.0
2013-08-09 10:30:00,53.82,53.9,53.82,53.89,186900.0,42.1171,42.1797,42.1171,42.1719,186900.0
2013-08-09 10:40:00,53.87,54.0,53.87,53.97,95200.0,42.1563,42.258,42.1563,42.2345,95200.0
2013-08-09 10:50:00,53.96,54.0,53.93,53.93,156700.0,42.2267,42.258,42.2032,42.2032,156700.0
2013-08-09 11:00:00,53.93,53.94,53.8,53.81,121800.0,42.2032,42.211,42.1015,42.1093,121800.0
2013-08-09 11:10:00,53.82,53.84,53.75,53.81,64600.0,42.1171,42.1328,42.0623,42.1093,64600.0
2013-08-09 11:20:00,53.82,53.85,53.64,53.7,203900.0,42.1171,42.1406,41.9763,42.0232,203900.0
2013-08-09 11:30:00,53.69,53.8,53.67,53.8,87000.0,42.0154,42.1015,41.9997,42.1015,87000.0
2013-08-09 11:40:00,53.8,53.83,53.77,53.82,72400.0,42.1015,42.125,42.078,42.1171,72400.0
2013-08-09 11:50:00,53.81,53.83,53.73,53.75,72100.0,42.1093,42.125,42.0467,42.0623,72100.0
2013-08-09 12:00:00,53.74,53.82,53.73,53.79,54500.0,42.0545,42.1171,42.0467,42.0936,54500.0
2013-08-09 12:10:00,53.8,53.87,53.79,53.86,48300.0,42.1015,42.1563,42.0936,42.1484,48300.0
2013-08-09 12:20:00,53.86,53.88,53.82,53.88,49300.0,42.1484,42.1641,42.1171,42.1641,49300.0
2013-08-09 12:30:00,53.89,53.95,53.89,53.94,53800.0,42.1719,42.2189,42.1719,42.211,53800.0
2013-08-09 12:40:00,53.94,53.97,53.93,53.95,39000.0,42.211,42.2345,42.2032,42.2189,39000.0
2013-08-09 12:50:00,53.96,53.98,53.95,53.98,68100.0,42.2267,42.2423,42.2189,42.2423,68100.0
2013-08-09 13:00:00,53.98,53.99,53.95,53.99,56500.0,42.2423,42.2502,42.2189,42.2502,56500.0
2013-08-09 13:10:00,53.99,54.03,53.98,54.01,80800.0,42.2502,42.2815,42.2423,42.2658,80800.0
2013-08-09 13:20:00,54.01,54.11,54.01,54.09,87300.0,42.2658,42.3441,42.2658,42.3284,87300.0
2013-08-09 13:30:00,54.1,54.13,54.09,54.11,86700.0,42.3362,42.3597,42.3284,42.3441,86700.0
2013-08-09 13:40:00,54.12,54.14,54.1,54.11,57300.0,42.3519,42.3675,42.3362,42.3441,57300.0
2013-08-09 13:50:00,54.1,54.14,54.1,54.13,49100.0,42.3362,42.3675,42.3362,42.3597,49100.0
2013-08-09 14:00:00,54.13,54.13,54.06,54.08,94700.0,42.3597,42.3597,42.3049,42.3206,94700.0
2013-08-09 14:10:00,54.08,54.16,54.08,54.15,96100.0,42.3206,42.3832,42.3206,42.3754,96100.0
2013-08-09 14:20:00,54.15,54.21,54.15,54.15,72200.0,42.3754,42.4223,42.3754,42.3754,72200.0
2013-08-09 14:30:00,54.15,54.18,54.05,54.06,78100.0,42.3754,42.3988,42.2971,42.3049,78100.0
2013-08-09 14:40:00,54.07,54.1,54.02,54.09,85600.0,42.3128,42.3362,42.2736,42.3284,85600.0
2013-08-09 14:50:00,54.09,54.11,54.0,54.06,98200.0,42.3284,42.3441,42.258,42.3049,98200.0
2013-08-09 15:00:00,54.05,54.1,54.02,54.05,132200.0,42.2971,42.3362,42.2736,42.2971,132200.0
2013-08-09 15:10:00,54.05,54.11,54.05,54.1,86200.0,42.2971,42.3441,42.2971,42.3362,86200.0
2013-08-09 15:20:00,54.1,54.16,54.08,54.11,150400.0,42.3362,42.3832,42.3206,42.3441,150400.0
2013-08-09 15:30:00,54.11,54.14,54.08,54.13,141500.0,42.3441,42.3675,42.3206,42.3597,141500.0
2013-08-09 15:40:00,54.13,54.21,54.11,54.15,414600.0,42.3597,42.4223,42.3441,42.3754,414600.0
2013-08-09 15:50:00,54.14,54.19,54.06,54.17,608500.0,42.3675,42.4067,42.3049,42.391,608500.0
2013-08-12 09:30:00,53.86,53.96,53.69,53.83,158900.0,42.1484,42.2267,42.0154,42.125,158900.0
2013-08-12 09:40:00,53.84,53.9,53.69,53.8,102800.0,42.1328,42.1797,42.0154,42.1015,102800.0
2013-08-12 09:50:00,53.8,53.92,53.72,53.73,159700.0,42.1015,42.1954,42.0389,42.0467,159700.0
2013-08-12 10:00:00,53.72,53.81,53.69,53.78,110100.0,42.0389,42.1093,42.0154,42.0858,110100.0
2013-08-12 10:10:00,53.78,53.88,53.77,53.83,92300.0,42.0858,42.1641,42.078,42.125,92300.0
2013-08-12 10:20:00,53.82,53.91,53.8,53.89,83400.0,42.1171,42.1876,42.1015,42.1719,83400.0
2013-08-12 10:30:00,53.89,53.96,53.88,53.93,126800.0,42.1719,42.2267,42.1641,42.2032,126800.0
2013-08-12 10:40:00,53.93,53.99,53.89,53.96,122500.0,42.2032,42.2502,42.1719,42.2267,122500.0
2013-08-12 10:50:00,53.96,54.07,53.94,54.06,102600.0,42.2267,42.3128,42.211,42.3049,102600.0
2013-08-12 11:00:00,54.06,54.09,53.89,53.9,395900.0,42.3049,42.3284,42.1719,42.1797,395900.0
2013-08-12 11:10:00,53.91,53.93,53.86,53.88,94500.0,42.1876,42.2032,42.1484,42.1641,94500.0
2013-08-12 11:20:00,53.88,53.95,53.87,53.9,82500.0,42.1641,42.2189,42.1563,42.1797,82500.0
2013-08-12 11:30:00,53.9,53.94,53.88,53.9,72800.0,42.1797,42.211,42.1641,42.1797,72800.0
2013-08-12 11:40:00,53.9,53.93,53.79,53.79,82700.0,42.1797,42.2032,42.0936,42.0936,82700.0
2013-08-12 11:50:00,53.8,53.85,53.77,53.84,67900.0,42.1015,42.1406,42.078,42.1328,67900.0
2013-08-12 12:00:00,53.83,53.84,53.71,53.73,86500.0,42.125,42.1328,42.031,42.0467,86500.0
2013-08-12 12:10:00,53.72,53.76,53.7,53.76,59200.0,42.0389,42.0702,42.0232,42.0702,59200.0
2013-08-12 12:20:00,53.76,53.78,53.7,53.71,63400.0,42.0702,42.0858,42.0232,42.031,63400.0
2013-08-12 12:30:00,53.71,53.74,53.69,53.69,100700.0,42.031,42.0545,42.0154,42.0154,100700.0
2013-08-12 12:40:00,53.69,53.71,53.62,53.7,84700.0,42.0154,42.031,41.9606,42.0232,84700.0
2013-08-12 12:50:00,53.69,53.79,53.69,53.77,73400.0,42.0154,42.0936,42.0154,42.078,73400.0
2013-08-12 13:00:00,53.77,53.78,53.64,53.67,71000.0,42.078,42.0858,41.9763,41.9997,71000.0
2013-08-12 13:10:00,53.66,53.67,53.61,53.66,87800.0,41.9919,41.9997,41.9528,41.9919,87800.0
2013-08-12 13:20:00,53.65,53.66,53.58,53.65,106200.0,41.9841,41.9919,41.9293,41.9841,106200.0
2013-08-12 13:30:00,53.65,53.73,53.64,53.71,107100.0,41.9841,42.0467,41.9763,42.031,107100.0
2013-08-12 13:40:00,53.71,53.77,53.7,53.71,122800.0,42.031,42.078,42.0232,42.031,122800.0
2013-08-12 13:50:00,53.71,53.77,53.69,53.76,104900.0,42.031,42.078,42.0154,42.0702,104900.0
2013-08-12 14:00:00,53.76,53.79,53.73,53.77,103500.0,42.0702,42.0936,42.0467,42.078,103500.0
2013-08-12 14:10:00,53.77,53.79,53.75,53.79,81600.0,42.078,42.0936,42.0623,42.0936,81600.0
2013-08-12 14:20:00,53.78,53.82,53.76,53.82,112000.0,42.0858,42.1171,42.0702,42.1171,112000.0
2013-08-12 14:30:00,53.82,53.83,53.77,53.78,157800.0,42.1171,42.125,42.078,42.0858,157800.0
2013-08-12 14:40:00,53.78,53.86,53.76,53.84,735000.0,42.0858,42.1484,42.0702,42.1328,735000.0
2013-08-12 14:50:00,53.85,53.89,53.82,53.89,97500.0,42.1406,42.1719,42.1171,42.1719,97500.0
2013-08-12 15:00:00,53.9,53.91,53.85,53.88,107400.0,42.1797,42.1876,42.1406,42.1641,107400.0
2013-08-12 15:10:00,53.88,53.97,53.88,53.97,227200.0,42.1641,42.2345,42.1641,42.2345,227200.0
2013-08-12 15:20:00,53.97,54.05,53.96,54.0,215400.0,42.2345,42.2971,42.2267,42.258,215400.0
2013-08-12 15:30:00,54.0,54.03,53.99,53.99,224600.0,42.258,42.2815,42.2502,42.2502,224600.0
2013-08-12 15:40:00,53.99,54.06,53.99,54.01,352600.0,42.2502,42.3049,42.2502,42.2658,352600.0
2013-08-12 15:50:00,54.01,54.07,54.0,54.06,748500.0,42.2658,42.3128,42.258,42.3049,748500.0
2013-08-13 09:30:00,56.01,56.01,55.42,55.5,1043800.0,44.2217,44.2217,43.7559,43.819,1043800.0
2013-08-13 09:40:00,55.5,56.5,55.46,56.22,1143900.0,43.819,44.6086,43.7875,44.3875,1143900.0
2013-08-13 09:50:00,56.23,56.3,55.9,55.99,759100.0,44.3954,44.4507,44.1349,44.2059,759100.0
2013-08-13 10:00:00,55.99,56.03,55.75,55.96,603200.0,44.2059,44.2375,44.0164,44.1822,603200.0
2013-08-13 10:10:00,55.97,56.06,55.82,55.9,447700.0,44.1901,44.2612,44.0717,44.1349,447700.0
2013-08-13 10:20:00,55.89,55.9,55.6,55.84,397800.0,44.127,44.1349,43.898,44.0875,397800.0
2013-08-13 10:30:00,55.83,55.88,55.69,55.81,435500.0,44.0796,44.1191,43.9691,44.0638,435500.0
2013-08-13 10:40:00,55.81,55.96,55.79,55.88,335100.0,44.0638,44.1822,44.048,44.1191,335100.0
2013-08-13 10:50:00,55.88,55.91,55.72,55.78,307700.0,44.1191,44.1427,43.9927,44.0401,307700.0
2013-08-13 11:00:00,55.78,55.89,55.74,55.78,296500.0,44.0401,44.127,44.0085,44.0401,296500.0
2013-08-13 11:10:00,55.78,55.85,55.73,55.83,200500.0,44.0401,44.0954,44.0006,44.0796,200500.0
2013-08-13 11:20:00,55.83,55.95,55.82,55.92,359700.0,44.0796,44.1743,44.0717,44.1506,359700.0
2013-08-13 11:30:00,55.91,55.95,55.79,55.79,220300.0,44.1427,44.1743,44.048,44.048,220300.0
2013-08-13 11:40:00,55.78,55.8,55.65,55.69,159700.0,44.0401,44.0559,43.9375,43.9691,159700.0
2013-08-13 11:50:00,55.69,55.7,55.55,55.56,163400.0,43.9691,43.9769,43.8585,43.8664,163400.0
2013-08-13 12:00:00,55.57,55.59,55.51,55.56,200700.0,43.8743,43.8901,43.8269,43.8664,200700.0
2013-08-13 12:10:00,55.57,55.61,55.46,55.54,186000.0,43.8743,43.9059,43.7875,43.8506,186000.0
2013-08-13 12:20:00,55.54,55.58,55.46,55.53,116600.0,43.8506,43.8822,43.7875,43.8427,116600.0
2013-08-13 12:30:00,55.54,55.66,55.54,55.66,134700.0,43.8506,43.9454,43.8506,43.9454,134700.0
2013-08-13 12:40:00,55.66,55.73,55.59,55.68,175800.0,43.9454,44.0006,43.8901,43.9612,175800.0
2013-08-13 12:50:00,55.69,55.72,55.64,55.66,167900.0,43.9691,43.9927,43.9296,43.9454,167900.0
2013-08-13 13:00:00,55.65,55.71,55.64,55.7,159800.0,43.9375,43.9848,43.9296,43.9769,159800.0
2013-08-13 13:10:00,55.71,55.72,55.65,55.68,164400.0,43.9848,43.9927,43.9375,43.9612,164400.0
2013-08-13 13:20:00,55.69,55.75,55.69,55.73,164700.0,43.9691,44.0164,43.9691,44.0006,164700.0
2013-08-13 13:30:00,55.73,55.73,55.55,55.56,221900.0,44.0006,44.0006,43.8585,43.8664,221900.0
2013-08-13 13:40:00,55.55,55.63,55.55,55.61,234400.0,43.8585,43.9217,43.8585,43.9059,234400.0
2013-08-13 13:50:00,55.61,55.62,55.5,55.5,105200.0,43.9059,43.9138,43.819,43.819,105200.0
2013-08-13 14:00:00,55.5,55.51,55.47,55.5,187000.0,43.819,43.8269,43.7954,43.819,187000.0
2013-08-13 14:10:00,55.5,55.5,55.45,55.46,170600.0,43.819,43.819,43.7796,43.7875,170600.0
2013-08-13 14:20:00,55.46,55.5,55.38,55.38,186200.0,43.7875,43.819,43.7243,43.7243,186200.0
2013-08-13 14:30:00,55.39,55.39,55.18,55.2,326700.0,43.7322,43.7322,43.5664,43.5822,326700.0
2013-08-13 14:40:00,55.19,55.23,55.13,55.17,208500.0,43.5743,43.6059,43.5269,43.5585,208500.0
2013-08-13 14:50:00,55.17,55.18,55.09,55.16,204300.0,43.5585,43.5664,43.4953,43.5506,204300.0
2013-08-13 15:00:00,55.16,55.17,55.12,55.13,147200.0,43.5506,43.5585,43.519,43.5269,147200.0
2013-08-13 15:10:00,55.13,55.14,54.98,55.01,270500.0,43.5269,43.5348,43.4085,43.4322,270500.0
2013-08-13 15:20:00,55.01,55.01,54.9,54.97,333000.0,43.4322,43.4322,43.3453,43.4006,333000.0
2013-08-13 15:30:00,54.97,54.98,54.92,54.94,227000.0,43.4006,43.4085,43.3611,43.3769,227000.0
2013-08-13 15:40:00,54.95,54.95,54.75,54.75,392800.0,43.3848,43.3848,43.2269,43.2269,392800.0
2013-08-13 15:50:00,54.75,54.97,54.73,54.95,732900.0,43.2269,43.4006,43.2111,43.3848,732900.0
2013-08-14 09:30:00,54.97,55.1,54.84,54.93,175400.0,43.4006,43.5032,43.2979,43.369,175400.0
2013-08-14 09:40:00,54.94,54.99,54.84,54.94,195400.0,43.3769,43.4164,43.2979,43.3769,195400.0
2013-08-14 09:50:00,54.95,55.09,54.83,54.84,131500.0,43.3848,43.4953,43.2901,43.2979,131500.0
2013-08-14 10:00:00,54.85,54.94,54.76,54.92,122400.0,43.3058,43.3769,43.2348,43.3611,122400.0
2013-08-14 10:10:00,54.93,54.94,54.69,54.69,117900.0,43.369,43.3769,43.1795,43.1795,117900.0
2013-08-14 10:20:00,54.69,54.69,54.46,54.46,140600.0,43.1795,43.1795,42.9979,42.9979,140600.0
2013-08-14 10:30:00,54.47,54.52,54.37,54.39,133300.0,43.0058,43.0453,42.9269,42.9427,133300.0
2013-08-14 10:40:00,54.38,54.5,54.34,54.35,110200.0,42.9348,43.0295,42.9032,42.9111,110200.0
2013-08-14 10:50:00,54.35,54.38,54.29,54.32,97900.0,42.9111,42.9348,42.8637,42.8874,97900.0
2013-08-14 11:00:00,54.33,54.34,54.18,54.21,143300.0,42.8953,42.9032,42.7769,42.8005,143300.0
2013-08-14 11:10:00,54.21,54.24,54.15,54.21,114700.0,42.8005,42.8242,42.7532,42.8005,114700.0
2013-08-14 11:20:00,54.21,54.29,54.2,54.26,117700.0,42.8005,42.8637,42.7926,42.84,117700.0
2013-08-14 11:30:00,54.26,54.3,54.16,54.17,138400.0,42.84,42.8716,42.7611,42.769,138400.0
2013-08-14 11:40:00,54.18,54.18,54.08,54.12,148000.0,42.7769,42.7769,42.6979,42.7295,148000.0
2013-08-14 11:50:00,54.12,54.16,54.04,54.05,97100.0,42.7295,42.7611,42.6663,42.6742,97100.0
2013-08-14 12:00:00,54.06,54.08,54.01,54.02,117300.0,42.6821,42.6979,42.6426,42.6505,117300.0
2013-08-14 12:10:00,54.03,54.18,54.02,54.18,129700.0,42.6584,42.7769,42.6505,42.7769,129700.0
2013-08-14 12:20:00,54.19,54.23,54.15,54.23,90400.0,42.7848,42.8163,42.7532,42.8163,90400.0
2013-08-14 12:30:00,54.23,54.24,54.15,54.16,78800.0,42.8163,42.8242,42.7532,42.7611,78800.0
2013-08-14 12:40:00,54.17,54.19,54.15,54.17,90300.0,42.769,42.7848,42.7532,42.769,90300.0
2013-08-14 12:50:00,54.16,54.23,54.16,54.19,61200.0,42.7611,42.8163,42.7611,42.7848,61200.0
2013-08-14 13:00:00,54.2,54.26,54.18,54.24,62900.0,42.7926,42.84,42.7769,42.8242,62900.0
2013-08-14 13:10:00,54.25,54.25,54.17,54.21,83700.0,42.8321,42.8321,42.769,42.8005,83700.0
2013-08-14 13:20:00,54.21,54.22,54.14,54.16,67800.0,42.8005,42.8084,42.7453,42.7611,67800.0
2013-08-14 13:30:00,54.16,54.2,54.08,54.15,102100.0,42.7611,42.7926,42.6979,42.7532,102100.0
2013-08-14 13:40:00,54.15,54.17,54.09,54.1,70000.0,42.7532,42.769,42.7058,42.7137,70000.0
2013-08-14 13:50:00,54.11,54.2,54.11,54.2,83800.0,42.7216,42.7926,42.7216,42.7926,83800.0
2013-08-14 14:00:00,54.19,54.23,54.16,54.17,71400.0,42.7848,42.8163,42.7611,42.769,71400.0
2013-08-14 14:10:00,54.17,54.23,54.15,54.17,65300.0,42.769,42.8163,42.7532,42.769,65300.0
2013-08-14 14:20:00,54.18,54.22,54.15,54.21,66500.0,42.7769,42.8084,42.7532,42.8005,66500.0
2013-08-14 14:30:00,54.21,54.25,54.18,54.21,81400.0,42.8005,42.8321,42.7769,42.8005,81400.0
2013-08-14 14:40:00,54.21,54.27,54.19,54.22,58600.0,42.8005,42.8479,42.7848,42.8084,58600.0
2013-08-14 14:50:00,54.22,54.24,54.18,54.21,52800.0,42.8084,42.8242,42.7769,42.8005,52800.0
2013-08-14 15:00:00,54.21,54.23,54.14,54.16,90100.0,42.8005,42.8163,42.7453,42.7611,90100.0
2013-08-14 15:10:00,54.16,54.29,54.16,54.28,185000.0,42.7611,42.8637,42.7611,42.8558,185000.0
2013-08-14 15:20:00,54.29,54.31,54.27,54.29,65600.0,42.8637,42.8795,42.8479,42.8637,65600.0
2013-08-14 15:30:00,54.29,54.3,54.2,54.22,135600.0,42.8637,42.8716,42.7926,42.8084,135600.0
2013-08-14 15:40:00,54.21,54.3,54.19,54.26,182600.0,42.8005,42.8716,42.7848,42.84,182600.0
2013-08-14 15:50:00,54.27,54.27,54.17,54.19,469100.0,42.8479,42.8479,42.769,42.7848,469100.0
2013-08-15 09:30:00,53.76,53.93,53.71,53.78,194500.0,42.4453,42.5795,42.4058,42.461,194500.0
2013-08-15 09:40:00,53.78,53.82,53.61,53.76,129600.0,42.461,42.4926,42.3268,42.4453,129600.0
2013-08-15 09:50:00,53.76,53.77,53.6,53.6,145000.0,42.4453,42.4531,42.3189,42.3189,145000.0
2013-08-15 10:00:00,53.61,53.72,53.54,53.56,129400.0,42.3268,42.4137,42.2716,42.2873,129400.0
2013-08-15 10:10:00,53.55,53.65,53.51,53.62,127600.0,42.2795,42.3584,42.2479,42.3347,127600.0
2013-08-15 10:20:00,53.63,53.71,53.59,53.59,102400.0,42.3426,42.4058,42.311,42.311,102400.0
2013-08-15 10:30:00,53.59,53.64,53.53,53.58,104900.0,42.311,42.3505,42.2637,42.3031,104900.0
2013-08-15 10:40:00,53.58,53.6,53.54,53.56,54400.0,42.3031,42.3189,42.2716,42.2873,54400.0
2013-08-15 10:50:00,53.56,53.63,53.5,53.58,105000.0,42.2873,42.3426,42.24,42.3031,105000.0
2013-08-15 11:00:00,53.58,53.7,53.54,53.63,137400.0,42.3031,42.3979,42.2716,42.3426,137400.0
2013-08-15 11:10:00,53.63,53.76,53.62,53.74,91100.0,42.3426,42.4453,42.3347,42.4295,91100.0
2013-08-15 11:20:00,53.74,53.83,53.71,53.73,83400.0,42.4295,42.5005,42.4058,42.4216,83400.0
2013-08-15 11:30:00,53.76,53.81,53.74,53.8,82600.0,42.4453,42.4847,42.4295,42.4768,82600.0
2013-08-15 11:40:00,53.79,53.84,53.77,53.83,67400.0,42.4689,42.5084,42.4531,42.5005,67400.0
2013-08-15 11:50:00,53.83,53.85,53.69,53.7,58700.0,42.5005,42.5163,42.39,42.3979,58700.0
2013-08-15 12:00:00,53.7,53.79,53.67,53.79,43700.0,42.3979,42.4689,42.3742,42.4689,43700.0
2013-08-15 12:10:00,53.78,53.79,53.71,53.79,50100.0,42.461,42.4689,42.4058,42.4689,50100.0
2013-08-15 12:20:00,53.78,53.81,53.66,53.67,38000.0,42.461,42.4847,42.3663,42.3742,38000.0
2013-08-15 12:30:00,53.66,53.71,53.58,53.58,36300.0,42.3663,42.4058,42.3031,42.3031,36300.0
2013-08-15 12:40:00,53.59,53.6,53.52,53.54,52100.0,42.311,42.3189,42.2558,42.2716,52100.0
2013-08-15 12:50:00,53.55,53.6,53.52,53.53,49900.0,42.2795,42.3189,42.2558,42.2637,49900.0
2013-08-15 13:00:00,53.52,53.55,53.43,53.47,52000.0,42.2558,42.2795,42.1847,42.2163,52000.0
2013-08-15 13:10:00,53.47,53.47,53.32,53.39,101100.0,42.2163,42.2163,42.0979,42.1531,101100.0
2013-08-15 13:20:00,53.39,53.41,53.28,53.32,118500.0,42.1531,42.1689,42.0663,42.0979,118500.0
2013-08-15 13:30:00,53.32,53.38,53.3,53.35,125400.0,42.0979,42.1452,42.0821,42.1215,125400.0
2013-08-15 13:40:00,53.36,53.44,53.36,53.43,37000.0,42.1294,42.1926,42.1294,42.1847,37000.0
2013-08-15 13:50:00,53.44,53.44,53.38,53.38,82400.0,42.1926,42.1926,42.1452,42.1452,82400.0
2013-08-15 14:00:00,53.39,53.41,53.35,53.37,91400.0,42.1531,42.1689,42.1215,42.1373,91400.0
2013-08-15 14:10:00,53.37,53.38,53.27,53.31,67400.0,42.1373,42.1452,42.0584,42.09,67400.0
2013-08-15 14:20:00,53.31,53.38,53.28,53.37,70300.0,42.09,42.1452,42.0663,42.1373,70300.0
2013-08-15 14:30:00,53.37,53.47,53.37,53.45,58500.0,42.1373,42.2163,42.1373,42.2005,58500.0
2013-08-15 14:40:00,53.46,53.51,53.4,53.4,76500.0,42.2084,42.2479,42.161,42.161,76500.0
2013-08-15 14:50:00,53.39,53.44,53.34,53.34,61300.0,42.1531,42.1926,42.1136,42.1136,61300.0
2013-08-15 15:00:00,53.34,53.39,53.34,53.36,67200.0,42.1136,42.1531,42.1136,42.1294,67200.0
2013-08-15 15:10:00,53.35,53.36,53.3,53.32,115000.0,42.1215,42.1294,42.0821,42.0979,115000.0
2013-08-15 15:20:00,53.33,53.36,53.28,53.34,204100.0,42.1058,42.1294,42.0663,42.1136,204100.0
2013-08-15 15:30:00,53.34,53.39,53.33,53.38,179400.0,42.1136,42.1531,42.1058,42.1452,179400.0
2013-08-15 15:40:00,53.38,53.48,53.38,53.41,206600.0,42.1452,42.2242,42.1452,42.1689,206600.0
2013-08-15 15:50:00,53.41,53.44,53.35,53.37,556900.0,42.1689,42.1926,42.1215,42.1373,556900.0
2013-08-16 09:30:00,53.17,53.31,53.0,53.25,607300.0,41.9794,42.09,41.8452,42.0426,607300.0
2013-08-16 09:40:00,53.24,53.32,53.1,53.16,140400.0,42.0347,42.0979,41.9242,41.9715,140400.0
2013-08-16 09:50:00,53.15,53.22,53.12,53.18,85100.0,41.9636,42.0189,41.94,41.9873,85100.0
2013-08-16 10:00:00,53.18,53.19,52.97,53.02,210500.0,41.9873,41.9952,41.8215,41.861,210500.0
2013-08-16 10:10:00,53.02,53.03,52.89,52.9,99900.0,41.861,41.8689,41.7584,41.7663,99900.0
2013-08-16 10:20:00,52.89,52.98,52.87,52.95,130900.0,41.7584,41.8294,41.7426,41.8057,130900.0
2013-08-16 10:30:00,52.95,53.15,52.95,53.1,141800.0,41.8057,41.9636,41.8057,41.9242,141800.0
2013-08-16 10:40:00,53.09,53.1,53.02,53.1,81500.0,41.9163,41.9242,41.861,41.9242,81500.0
2013-08-16 10:50:00,53.09,53.22,53.09,53.2,106400.0,41.9163,42.0189,41.9163,42.0031,106400.0
2013-08-16 11:00:00,53.2,53.25,53.18,53.18,89200.0,42.0031,42.0426,41.9873,41.9873,89200.0
2013-08-16 11:10:00,53.18,53.19,53.1,53.14,68100.0,41.9873,41.9952,41.9242,41.9557,68100.0
2013-08-16 11:20:00,53.14,53.19,53.04,53.04,74900.0,41.9557,41.9952,41.8768,41.8768,74900.0
2013-08-16 11:30:00,53.05,53.05,53.02,53.02,70400.0,41.8847,41.8847,41.861,41.861,70400.0
2013-08-16 11:40:00,53.01,53.08,53.01,53.06,59700.0,41.8531,41.9084,41.8531,41.8926,59700.0
2013-08-16 11:50:00,53.06,53.09,53.03,53.05,46700.0,41.8926,41.9163,41.8689,41.8847,46700.0
2013-08-16 12:00:00,53.05,53.09,53.03,53.07,53500.0,41.8847,41.9163,41.8689,41.9005,53500.0
2013-08-16 12:10:00,53.07,53.08,53.03,53.07,50700.0,41.9005,41.9084,41.8689,41.9005,50700.0
2013-08-16 12:20:00,53.07,53.07,53.01,53.02,51200.0,41.9005,41.9005,41.8531,41.861,51200.0
2013-08-16 12:30:00,53.02,53.06,53.0,53.03,97800.0,41.861,41.8926,41.8452,41.8689,97800.0
2013-08-16 12:40:00,53.02,53.03,52.95,52.97,61500.0,41.861,41.8689,41.8057,41.8215,61500.0
2013-08-16 12:50:00,52.97,53.05,52.96,53.04,76600.0,41.8215,41.8847,41.8136,41.8768,76600.0
2013-08-16 13:00:00,53.04,53.04,52.93,52.95,59500.0,41.8768,41.8768,41.7899,41.8057,59500.0
2013-08-16 13:10:00,52.94,52.96,52.9,52.92,48300.0,41.7978,41.8136,41.7663,41.782,48300.0
2013-08-16 13:20:00,52.91,52.94,52.88,52.9,42300.0,41.7742,41.7978,41.7505,41.7663,42300.0
2013-08-16 13:30:00,52.91,52.91,52.86,52.86,44000.0,41.7742,41.7742,41.7347,41.7347,44000.0
2013-08-16 13:40:00,52.87,52.87,52.79,52.8,56600.0,41.7426,41.7426,41.6794,41.6873,56600.0
2013-08-16 13:50:00,52.81,52.83,52.79,52.81,52800.0,41.6952,41.711,41.6794,41.6952,52800.0
2013-08-16 14:00:00,52.82,52.89,52.82,52.84,66000.0,41.7031,41.7584,41.7031,41.7189,66000.0
2013-08-16 14:10:00,52.84,52.94,52.83,52.86,92100.0,41.7189,41.7978,41.711,41.7347,92100.0
2013-08-16 14:20:00,52.86,52.89,52.83,52.88,50800.0,41.7347,41.7584,41.711,41.7505,50800.0
2013-08-16 14:30:00,52.88,52.89,52.84,52.86,90700.0,41.7505,41.7584,41.7189,41.7347,90700.0
2013-08-16 14:40:00,52.86,52.93,52.84,52.93,110500.0,41.7347,41.7899,41.7189,41.7899,110500.0
2013-08-16 14:50:00,52.93,53.01,52.93,53.0,129500.0,41.7899,41.8531,41.7899,41.8452,129500.0
2013-08-16 15:00:00,53.0,53.07,52.99,53.05,156800.0,41.8452,41.9005,41.8373,41.8847,156800.0
2013-08-16 15:10:00,53.06,53.07,53.0,53.02,81300.0,41.8926,41.9005,41.8452,41.861,81300.0
2013-08-16 15:20:00,53.02,53.05,52.99,53.02,111100.0,41.861,41.8847,41.8373,41.861,111100.0
2013-08-16 15:30:00,53.03,53.13,53.03,53.08,135000.0,41.8689,41.9478,41.8689,41.9084,135000.0
2013-08-16 15:40:00,53.08,53.09,52.98,52.98,136300.0,41.9084,41.9163,41.8294,41.8294,136300.0
2013-08-16 15:50:00,52.98,53.0,52.86,52.86,556900.0,41.8294,41.8452,41.7347,41.7347,556900.0
2013-08-19 09:30:00,52.71,52.99,52.68,52.96,103200.0,41.6162,41.8373,41.5926,41.8136,103200.0
2013-08-19 09:40:00,52.96,52.97,52.87,52.95,86800.0,41.8136,41.8215,41.7426,41.8057,86800.0
2013-08-19 09:50:00,52.94,53.15,52.93,53.14,209200.0,41.7978,41.9636,41.7899,41.9557,209200.0
2013-08-19 10:00:00,53.13,53.15,53.08,53.11,118700.0,41.9478,41.9636,41.9084,41.9321,118700.0
2013-08-19 10:10:00,53.11,53.11,53.03,53.09,45500.0,41.9321,41.9321,41.8689,41.9163,45500.0
2013-08-19 10:20:00,53.09,53.12,53.05,53.08,95500.0,41.9163,41.94,41.8847,41.9084,95500.0
2013-08-19 10:30:00,53.07,53.11,53.06,53.09,70900.0,41.9005,41.9321,41.8926,41.9163,70900.0
2013-08-19 10:40:00,53.09,53.12,53.05,53.07,79500.0,41.9163,41.94,41.8847,41.9005,79500.0
2013-08-19 10:50:00,53.06,53.14,53.05,53.07,59500.0,41.8926,41.9557,41.8847,41.9005,59500.0
2013-08-19 11:00:00,53.07,53.13,53.05,53.07,54900.0,41.9005,41.9478,41.8847,41.9005,54900.0
2013-08-19 11:10:00,53.07,53.09,53.05,53.06,75700.0,41.9005,41.9163,41.8847,41.8926,75700.0
2013-08-19 11:20:00,53.07,53.08,53.0,53.02,89400.0,41.9005,41.9084,41.8452,41.861,89400.0
2013-08-19 11:30:00,53.0,53.02,52.95,53.0,54800.0,41.8452,41.861,41.8057,41.8452,54800.0
2013-08-19 11:40:00,53.0,53.03,52.96,52.97,60500.0,41.8452,41.8689,41.8136,41.8215,60500.0
2013-08-19 11:50:00,52.97,52.99,52.94,52.94,31900.0,41.8215,41.8373,41.7978,41.7978,31900.0
2013-08-19 12:00:00,52.94,52.94,52.84,52.89,53400.0,41.7978,41.7978,41.7189,41.7584,53400.0
2013-08-19 12:10:00,52.89,52.94,52.88,52.9,38900.0,41.7584,41.7978,41.7505,41.7663,38900.0
2013-08-19 12:20:00,52.92,52.98,52.91,52.97,43300.0,41.782,41.8294,41.7742,41.8215,43300.0
2013-08-19 12:30:00,52.97,52.99,52.94,52.98,54300.0,41.8215,41.8373,41.7978,41.8294,54300.0
2013-08-19 12:40:00,52.98,53.02,52.96,53.01,74300.0,41.8294,41.861,41.8136,41.8531,74300.0
2013-08-19 12:50:00,53.01,53.04,52.98,52.99,24600.0,41.8531,41.8768,41.8294,41.8373,24600.0
2013-08-19 13:00:00,52.99,53.0,52.96,52.99,31400.0,41.8373,41.8452,41.8136,41.8373,31400.0
2013-08-19 13:10:00,52.99,53.02,52.97,52.98,38500.0,41.8373,41.861,41.8215,41.8294,38500.0
2013-08-19 13:20:00,52.98,52.98,52.88,52.88,30600.0,41.8294,41.8294,41.7505,41.7505,30600.0
2013-08-19 13:30:00,52.88,52.89,52.84,52.86,32700.0,41.7505,41.7584,41.7189,41.7347,32700.0
2013-08-19 13:40:00,52.86,52.88,52.83,52.84,33800.0,41.7347,41.7505,41.711,41.7189,33800.0
2013-08-19 13:50:00,52.85,52.89,52.83,52.83,32300.0,41.7268,41.7584,41.711,41.711,32300.0
2013-08-19 14:00:00,52.84,52.88,52.83,52.86,47900.0,41.7189,41.7505,41.711,41.7347,47900.0
2013-08-19 14:10:00,52.86,52.94,52.85,52.93,45700.0,41.7347,41.7978,41.7268,41.7899,45700.0
2013-08-19 14:20:00,52.93,52.94,52.88,52.91,32300.0,41.7899,41.7978,41.7505,41.7742,32300.0
2013-08-19 14:30:00,52.91,52.91,52.85,52.89,40500.0,41.7742,41.7742,41.7268,41.7584,40500.0
2013-08-19 14:40:00,52.88,52.92,52.86,52.89,66300.0,41.7505,41.782,41.7347,41.7584,66300.0
2013-08-19 14:50:00,52.89,52.91,52.84,52.89,44400.0,41.7584,41.7742,41.7189,41.7584,44400.0
2013-08-19 15:00:00,52.89,52.9,52.84,52.85,39200.0,41.7584,41.7663,41.7189,41.7268,39200.0
2013-08-19 15:10:00,52.84,52.91,52.83,52.89,54600.0,41.7189,41.7742,41.711,41.7584,54600.0
2013-08-19 15:20:00,52.89,52.92,52.85,52.86,74600.0,41.7584,41.782,41.7268,41.7347,74600.0
2013-08-19 15:30:00,52.85,52.9,52.83,52.84,93500.0,41.7268,41.7663,41.711,41.7189,93500.0
2013-08-19 15:40:00,52.83,52.86,52.77,52.81,126300.0,41.711,41.7347,41.6636,41.6952,126300.0
2013-08-19 15:50:00,52.8,52.83,52.77,52.78,229300.0,41.6873,41.711,41.6636,41.6715,229300.0
2013-08-20 09:30:00,52.79,53.0,52.73,52.96,92000.0,41.6794,41.8452,41.632,41.8136,92000.0
2013-08-20 09:40:00,52.94,52.96,52.8,52.88,45900.0,41.7978,41.8136,41.6873,41.7505,45900.0
2013-08-20 09:50:00,52.88,52.95,52.83,52.83,65100.0,41.7505,41.8057,41.711,41.711,65100.0
2013-08-20 10:00:00,52.83,52.95,52.8,52.94,61400.0,41.711,41.8057,41.6873,41.7978,61400.0
2013-08-20 10:10:00,52.95,52.96,52.89,52.91,53000.0,41.8057,41.8136,41.7584,41.7742,53000.0
2013-08-20 10:20:00,52.91,53.0,52.91,52.98,57500.0,41.7742,41.8452,41.7742,41.8294,57500.0
2013-08-20 10:30:00,52.98,53.03,52.96,53.03,74400.0,41.8294,41.8689,41.8136,41.8689,74400.0
2013-08-20 10:40:00,53.03,53.05,52.97,53.0,52600.0,41.8689,41.8847,41.8215,41.8452,52600.0
2013-08-20 10:50:00,53.01,53.01,52.91,52.93,61500.0,41.8531,41.8531,41.7742,41.7899,61500.0
2013-08-20 11:00:00,52.93,52.98,52.93,52.96,41900.0,41.7899,41.8294,41.7899,41.8136,41900.0
2013-08-20 11:10:00,52.96,52.98,52.93,52.94,63600.0,41.8136,41.8294,41.7899,41.7978,63600.0
2013-08-20 11:20:00,52.95,52.99,52.92,52.94,69900.0,41.8057,41.8373,41.782,41.7978,69900.0
2013-08-20 11:30:00,52.94,52.97,52.9,52.92,59800.0,41.7978,41.8215,41.7663,41.782,59800.0
2013-08-20 11:40:00,52.93,53.04,52.92,53.01,65000.0,41.7899,41.8768,41.782,41.8531,65000.0
2013-08-20 11:50:00,53.02,53.05,53.0,53.03,35900.0,41.861,41.8847,41.8452,41.8689,35900.0
2013-08-20 12:00:00,53.02,53.06,53.01,53.02,39100.0,41.861,41.8926,41.8531,41.861,39100.0
2013-08-20 12:10:00,53.02,53.04,53.0,53.02,48200.0,41.861,41.8768,41.8452,41.861,48200.0
2013-08-20 12:20:00,53.02,53.02,52.99,53.02,31300.0,41.861,41.861,41.8373,41.861,31300.0
2013-08-20 12:30:00,53.02,53.03,52.98,53.0,57100.0,41.861,41.8689,41.8294,41.8452,57100.0
2013-08-20 12:40:00,53.0,53.02,52.98,53.01,28600.0,41.8452,41.861,41.8294,41.8531,28600.0
2013-08-20 12:50:00,53.01,53.03,52.98,53.01,40400.0,41.8531,41.8689,41.8294,41.8531,40400.0
2013-08-20 13:00:00,53.01,53.06,53.0,53.05,33600.0,41.8531,41.8926,41.8452,41.8847,33600.0
2013-08-20 13:10:00,53.05,53.07,53.04,53.05,41500.0,41.8847,41.9005,41.8768,41.8847,41500.0
2013-08-20 13:20:00,53.06,53.07,53.02,53.02,60900.0,41.8926,41.9005,41.861,41.861,60900.0
2013-08-20 13:30:00,53.02,53.06,53.0,53.05,69900.0,41.861,41.8926,41.8452,41.8847,69900.0
2013-08-20 13:40:00,53.04,53.06,53.03,53.03,43700.0,41.8768,41.8926,41.8689,41.8689,43700.0
2013-08-20 13:50:00,53.04,53.08,53.03,53.05,39800.0,41.8768,41.9084,41.8689,41.8847,39800.0
2013-08-20 14:00:00,53.06,53.08,52.99,52.99,59900.0,41.8926,41.9084,41.8373,41.8373,59900.0
2013-08-20 14:10:00,53.0,53.05,52.98,53.02,85600.0,41.8452,41.8847,41.8294,41.861,85600.0
2013-08-20 14:20:00,53.02,53.02,52.96,53.01,53400.0,41.861,41.861,41.8136,41.8531,53400.0
2013-08-20 14:30:00,53.0,53.04,52.97,52.97,65400.0,41.8452,41.8768,41.8215,41.8215,65400.0
2013-08-20 14:40:00,52.97,52.98,52.94,52.97,48500.0,41.8215,41.8294,41.7978,41.8215,48500.0
2013-08-20 14:50:00,52.97,52.98,52.95,52.98,62200.0,41.8215,41.8294,41.8057,41.8294,62200.0
2013-08-20 15:00:00,52.98,53.0,52.97,52.99,49100.0,41.8294,41.8452,41.8215,41.8373,49100.0
2013-08-20 15:10:00,53.0,53.0,52.94,52.96,99500.0,41.8452,41.8452,41.7978,41.8136,99500.0
2013-08-20 15:20:00,52.97,52.97,52.95,52.96,27300.0,41.8215,41.8215,41.8057,41.8136,27300.0
2013-08-20 15:30:00,52.96,52.98,52.94,52.95,79100.0,41.8136,41.8294,41.7978,41.8057,79100.0
2013-08-20 15:40:00,52.94,52.97,52.88,52.9,109700.0,41.7978,41.8215,41.7505,41.7663,109700.0
2013-08-20 15:50:00,52.89,52.9,52.79,52.8,203700.0,41.7584,41.7663,41.6794,41.6873,203700.0
2013-08-21 09:30:00,52.73,52.75,52.51,52.73,119300.0,41.632,41.6478,41.4583,41.632,119300.0
2013-08-21 09:40:00,52.76,52.88,52.73,52.78,100700.0,41.6557,41.7505,41.632,41.6715,100700.0
2013-08-21 09:50:00,52.77,52.88,52.7,52.88,65400.0,41.6636,41.7505,41.6083,41.7505,65400.0
2013-08-21 10:00:00,52.87,52.93,52.83,52.84,86400.0,41.7426,41.7899,41.711,41.7189,86400.0
2013-08-21 10:10:00,52.83,52.84,52.65,52.67,55000.0,41.711,41.7189,41.5689,41.5847,55000.0
2013-08-21 10:20:00,52.68,52.81,52.68,52.71,64100.0,41.5926,41.6952,41.5926,41.6162,64100.0
2013-08-21 10:30:00,52.71,52.72,52.64,52.7,84000.0,41.6162,41.6241,41.561,41.6083,84000.0
2013-08-21 10:40:00,52.7,52.83,52.69,52.79,73500.0,41.6083,41.711,41.6005,41.6794,73500.0
2013-08-21 10:50:00,52.8,52.85,52.78,52.8,55700.0,41.6873,41.7268,41.6715,41.6873,55700.0
2013-08-21 11:00:00,52.8,52.86,52.78,52.82,71300.0,41.6873,41.7347,41.6715,41.7031,71300.0
2013-08-21 11:10:00,52.83,52.83,52.71,52.73,105600.0,41.711,41.711,41.6162,41.632,105600.0
2013-08-21 11:20:00,52.73,52.77,52.6,52.62,84500.0,41.632,41.6636,41.5294,41.5452,84500.0
2013-08-21 11:30:00,52.62,52.75,52.62,52.72,72800.0,41.5452,41.6478,41.5452,41.6241,72800.0
2013-08-21 11:40:00,52.72,52.73,52.67,52.69,96200.0,41.6241,41.632,41.5847,41.6005,96200.0
2013-08-21 11:50:00,52.69,52.72,52.68,52.72,65700.0,41.6005,41.6241,41.5926,41.6241,65700.0
2013-08-21 12:00:00,52.71,52.72,52.62,52.65,61300.0,41.6162,41.6241,41.5452,41.5689,61300.0
2013-08-21 12:10:00,52.65,52.72,52.64,52.72,32500.0,41.5689,41.6241,41.561,41.6241,32500.0
2013-08-21 12:20:00,52.72,52.73,52.66,52.69,54200.0,41.6241,41.632,41.5768,41.6005,54200.0
2013-08-21 12:30:00,52.68,52.68,52.65,52.67,26700.0,41.5926,41.5926,41.5689,41.5847,26700.0
2013-08-21 12:40:00,52.67,52.73,52.67,52.69,29400.0,41.5847,41.632,41.5847,41.6005,29400.0
2013-08-21 12:50:00,52.69,52.73,52.68,52.73,23900.0,41.6005,41.632,41.5926,41.632,23900.0
2013-08-21 13:00:00,52.72,52.73,52.68,52.73,35500.0,41.6241,41.632,41.5926,41.632,35500.0
2013-08-21 13:10:00,52.73,52.74,52.7,52.71,60400.0,41.632,41.6399,41.6083,41.6162,60400.0
2013-08-21 13:20:00,52.72,52.74,52.7,52.71,57000.0,41.6241,41.6399,41.6083,41.6162,57000.0
2013-08-21 13:30:00,52.71,52.75,52.71,52.73,37200.0,41.6162,41.6478,41.6162,41.632,37200.0
2013-08-21 13:40:00,52.73,52.74,52.69,52.72,58200.0,41.632,41.6399,41.6005,41.6241,58200.0
2013-08-21 13:50:00,52.71,52.71,52.68,52.69,29800.0,41.6162,41.6162,41.5926,41.6005,29800.0
2013-08-21 14:00:00,52.69,52.69,52.32,52.46,176000.0,41.6005,41.6005,41.3083,41.4189,176000.0
2013-08-21 14:10:00,52.45,52.56,52.4,52.44,138900.0,41.411,41.4978,41.3715,41.4031,138900.0
2013-08-21 14:20:00,52.43,52.54,52.37,52.54,89000.0,41.3952,41.482,41.3478,41.482,89000.0
2013-08-21 14:30:00,52.53,52.78,52.53,52.74,123500.0,41.4741,41.6715,41.4741,41.6399,123500.0
2013-08-21 14:40:00,52.74,52.77,52.68,52.76,128200.0,41.6399,41.6636,41.5926,41.6557,128200.0
2013-08-21 14:50:00,52.76,52.76,52.62,52.62,116200.0,41.6557,41.6557,41.5452,41.5452,116200.0
2013-08-21 15:00:00,52.63,52.65,52.53,52.53,95300.0,41.5531,41.5689,41.4741,41.4741,95300.0
2013-08-21 15:10:00,52.53,52.59,52.5,52.51,161300.0,41.4741,41.5215,41.4504,41.4583,161300.0
2013-08-21 15:20:00,52.52,52.55,52.48,52.51,94100.0,41.4662,41.4899,41.4347,41.4583,94100.0
2013-08-21 15:30:00,52.51,52.56,52.48,52.49,122300.0,41.4583,41.4978,41.4347,41.4425,122300.0
2013-08-21 15:40:00,52.49,52.5,52.37,52.41,187300.0,41.4425,41.4504,41.3478,41.3794,187300.0
2013-08-21 15:50:00,52.41,52.47,52.39,52.41,386800.0,41.3794,41.4268,41.3636,41.3794,386800.0
2013-08-22 09:30:00,52.4,52.63,52.31,52.45,145100.0,41.3715,41.5531,41.3004,41.411,145100.0
2013-08-22 09:40:00,52.44,52.52,52.4,52.51,68700.0,41.4031,41.4662,41.3715,41.4583,68700.0
2013-08-22 09:50:00,52.52,52.56,52.45,52.48,108600.0,41.4662,41.4978,41.411,41.4347,108600.0
2013-08-22 10:00:00,52.49,52.53,52.44,52.51,65900.0,41.4425,41.4741,41.4031,41.4583,65900.0
2013-08-22 10:10:00,52.51,52.53,52.46,52.5,60800.0,41.4583,41.4741,41.4189,41.4504,60800.0
2013-08-22 10:20:00,52.5,52.53,52.44,52.51,80900.0,41.4504,41.4741,41.4031,41.4583,80900.0
2013-08-22 10:30:00,52.52,52.59,52.51,52.58,41400.0,41.4662,41.5215,41.4583,41.5136,41400.0
2013-08-22 10:40:00,52.59,52.7,52.57,52.7,61600.0,41.5215,41.6083,41.5057,41.6083,61600.0
2013-08-22 10:50:00,52.7,52.77,52.7,52.71,57100.0,41.6083,41.6636,41.6083,41.6162,57100.0
2013-08-22 11:00:00,52.72,52.75,52.68,52.73,52200.0,41.6241,41.6478,41.5926,41.632,52200.0
2013-08-22 11:10:00,52.74,52.74,52.67,52.68,64500.0,41.6399,41.6399,41.5847,41.5926,64500.0
2013-08-22 11:20:00,52.67,52.68,52.59,52.6,53700.0,41.5847,41.5926,41.5215,41.5294,53700.0
2013-08-22 11:30:00,52.6,52.65,52.47,52.48,79000.0,41.5294,41.5689,41.4268,41.4347,79000.0
2013-08-22 11:40:00,52.47,52.5,52.42,52.47,60400.0,41.4268,41.4504,41.3873,41.4268,60400.0
2013-08-22 11:50:00,52.47,52.53,52.46,52.52,41700.0,41.4268,41.4741,41.4189,41.4662,41700.0
2013-08-22 12:00:00,52.53,52.57,52.52,52.55,45100.0,41.4741,41.5057,41.4662,41.4899,45100.0
2013-08-22 12:10:00,52.55,52.55,52.51,52.51,40100.0,41.4899,41.4899,41.4583,41.4583,40100.0
2013-08-22 12:20:00,52.51,52.51,52.46,52.48,28700.0,41.4583,41.4583,41.4189,41.4347,28700.0
2013-08-22 12:30:00,52.48,52.51,52.46,52.47,24100.0,41.4347,41.4583,41.4189,41.4268,24100.0
2013-08-22 12:40:00,52.47,52.49,52.43,52.43,23300.0,41.4268,41.4425,41.3952,41.3952,23300.0
2013-08-22 12:50:00,52.43,52.46,52.38,52.42,23200.0,41.3952,41.4189,41.3557,41.3873,23200.0
2013-08-22 13:00:00,52.43,52.48,52.41,52.45,11700.0,41.3952,41.4347,41.3794,41.411,11700.0
2013-08-22 13:10:00,52.46,52.52,52.44,52.49,27700.0,41.4189,41.4662,41.4031,41.4425,27700.0
2013-08-22 13:20:00,52.51,52.51,52.44,52.45,16100.0,41.4583,41.4583,41.4031,41.411,16100.0
2013-08-22 13:30:00,52.45,52.51,52.41,52.47,42000.0,41.411,41.4583,41.3794,41.4268,42000.0
2013-08-22 13:40:00,52.48,52.48,52.4,52.44,21100.0,41.4347,41.4347,41.3715,41.4031,21100.0
2013-08-22 13:50:00,52.46,52.5,52.45,52.49,19400.0,41.4189,41.4504,41.411,41.4425,19400.0
2013-08-22 14:00:00,52.49,52.54,52.48,52.51,17800.0,41.4425,41.482,41.4347,41.4583,17800.0
2013-08-22 14:10:00,52.5,52.54,52.5,52.52,18300.0,41.4504,41.482,41.4504,41.4662,18300.0
2013-08-22 14:20:00,52.52,52.56,52.5,52.52,22800.0,41.4662,41.4978,41.4504,41.4662,22800.0
2013-08-22 14:30:00,52.52,52.57,52.5,52.5,26600.0,41.4662,41.5057,41.4504,41.4504,26600.0
2013-08-22 14:40:00,52.49,52.49,52.42,52.42,21300.0,41.4425,41.4425,41.3873,41.3873,21300.0
2013-08-22 14:50:00,52.43,52.46,52.41,52.43,21500.0,41.3952,41.4189,41.3794,41.3952,21500.0
2013-08-22 15:00:00,52.42,52.47,52.37,52.4,35200.0,41.3873,41.4268,41.3478,41.3715,35200.0
2013-08-22 15:10:00,52.4,52.42,52.37,52.39,29900.0,41.3715,41.3873,41.3478,41.3636,29900.0
2013-08-22 15:20:00,52.41,52.51,52.4,52.48,74900.0,41.3794,41.4583,41.3715,41.4347,74900.0
2013-08-22 15:30:00,52.48,52.59,52.46,52.55,153900.0,41.4347,41.5215,41.4189,41.4899,153900.0
2013-08-22 15:40:00,52.55,52.58,52.51,52.54,142000.0,41.4899,41.5136,41.4583,41.482,142000.0
2013-08-22 15:50:00,52.54,52.54,52.46,52.48,216000.0,41.482,41.482,41.4189,41.4347,216000.0
2013-08-23 09:30:00,52.46,52.47,52.27,52.41,81300.0,41.4189,41.4268,41.2688,41.3794,81300.0
2013-08-23 09:40:00,52.41,52.41,52.22,52.26,81000.0,41.3794,41.3794,41.2294,41.261,81000.0
2013-08-23 09:50:00,52.25,52.38,52.25,52.34,62200.0,41.2531,41.3557,41.2531,41.3241,62200.0
2013-08-23 10:00:00,52.35,52.35,51.93,51.93,232700.0,41.332,41.332,41.0004,41.0004,232700.0
2013-08-23 10:10:00,51.94,52.08,51.94,52.08,87600.0,41.0083,41.1188,41.0083,41.1188,87600.0
2013-08-23 10:20:00,52.07,52.11,52.05,52.08,99400.0,41.1109,41.1425,41.0952,41.1188,99400.0
2013-08-23 10:30:00,52.08,52.14,52.07,52.12,79800.0,41.1188,41.1662,41.1109,41.1504,79800.0
2013-08-23 10:40:00,52.13,52.18,52.09,52.17,89600.0,41.1583,41.1978,41.1267,41.1899,89600.0
2013-08-23 10:50:00,52.17,52.26,52.14,52.25,108200.0,41.1899,41.261,41.1662,41.2531,108200.0
2013-08-23 11:00:00,52.25,52.29,52.24,52.24,41600.0,41.2531,41.2846,41.2452,41.2452,41600.0
2013-08-23 11:10:00,52.23,52.25,52.21,52.21,32800.0,41.2373,41.2531,41.2215,41.2215,32800.0
2013-08-23 11:20:00,52.21,52.22,52.14,52.18,86000.0,41.2215,41.2294,41.1662,41.1978,86000.0
2013-08-23 11:30:00,52.18,52.27,52.14,52.27,55200.0,41.1978,41.2688,41.1662,41.2688,55200.0
2013-08-23 11:40:00,52.27,52.33,52.26,52.29,65900.0,41.2688,41.3162,41.261,41.2846,65900.0
2013-08-23 11:50:00,52.3,52.38,52.29,52.34,37500.0,41.2925,41.3557,41.2846,41.3241,37500.0
2013-08-23 12:00:00,52.34,52.36,52.31,52.34,26300.0,41.3241,41.3399,41.3004,41.3241,26300.0
2013-08-23 12:10:00,52.33,52.34,52.29,52.29,33500.0,41.3162,41.3241,41.2846,41.2846,33500.0
2013-08-23 12:20:00,52.29,52.29,52.21,52.21,34000.0,41.2846,41.2846,41.2215,41.2215,34000.0
2013-08-23 12:30:00,52.21,52.27,52.2,52.27,45600.0,41.2215,41.2688,41.2136,41.2688,45600.0
2013-08-23 12:40:00,52.27,52.27,52.23,52.23,24700.0,41.2688,41.2688,41.2373,41.2373,24700.0
2013-08-23 12:50:00,52.24,52.28,52.22,52.26,22300.0,41.2452,41.2767,41.2294,41.261,22300.0
2013-08-23 13:00:00,52.27,52.29,52.25,52.27,25700.0,41.2688,41.2846,41.2531,41.2688,25700.0
2013-08-23 13:10:00,52.26,52.34,52.26,52.33,36600.0,41.261,41.3241,41.261,41.3162,36600.0
2013-08-23 13:20:00,52.32,52.39,52.32,52.38,33800.0,41.3083,41.3636,41.3083,41.3557,33800.0
2013-08-23 13:30:00,52.38,52.38,52.33,52.34,39600.0,41.3557,41.3557,41.3162,41.3241,39600.0
2013-08-23 13:40:00,52.34,52.35,52.29,52.33,47500.0,41.3241,41.332,41.2846,41.3162,47500.0
2013-08-23 13:50:00,52.33,52.36,52.31,52.35,59100.0,41.3162,41.3399,41.3004,41.332,59100.0
2013-08-23 14:00:00,52.33,52.36,52.33,52.36,33700.0,41.3162,41.3399,41.3162,41.3399,33700.0
2013-08-23 14:10:00,52.36,52.36,52.3,52.31,54000.0,41.3399,41.3399,41.2925,41.3004,54000.0
2013-08-23 14:20:00,52.3,52.33,52.3,52.31,25700.0,41.2925,41.3162,41.2925,41.3004,25700.0
2013-08-23 14:30:00,52.3,52.33,52.29,52.33,39900.0,41.2925,41.3162,41.2846,41.3162,39900.0
2013-08-23 14:40:00,52.32,52.33,52.3,52.32,42900.0,41.3083,41.3162,41.2925,41.3083,42900.0
2013-08-23 14:50:00,52.31,52.35,52.3,52.32,87300.0,41.3004,41.332,41.2925,41.3083,87300.0
2013-08-23 15:00:00,52.32,52.36,52.31,52.35,52300.0,41.3083,41.3399,41.3004,41.332,52300.0
2013-08-23 15:10:00,52.35,52.41,52.3,52.39,138700.0,41.332,41.3794,41.2925,41.3636,138700.0
2013-08-23 15:20:00,52.38,52.46,52.38,52.44,93200.0,41.3557,41.4189,41.3557,41.4031,93200.0
2013-08-23 15:30:00,52.43,52.47,52.41,52.46,74500.0,41.3952,41.4268,41.3794,41.4189,74500.0
2013-08-23 15:40:00,52.46,52.58,52.44,52.55,146900.0,41.4189,41.5136,41.4031,41.4899,146900.0
2013-08-23 15:50:00,52.56,52.62,52.54,52.62,403600.0,41.4978,41.5452,41.482,41.5452,403600.0
2013-08-26 09:30:00,52.7,52.7,52.5,52.55,73200.0,41.6083,41.6083,41.4504,41.4899,73200.0
2013-08-26 09:40:00,52.55,52.74,52.55,52.69,39800.0,41.4899,41.6399,41.4899,41.6005,39800.0
2013-08-26 09:50:00,52.7,52.73,52.54,52.68,69300.0,41.6083,41.632,41.482,41.5926,69300.0
2013-08-26 10:00:00,52.68,52.72,52.56,52.71,75200.0,41.5926,41.6241,41.4978,41.6162,75200.0
2013-08-26 10:10:00,52.71,52.75,52.67,52.73,53400.0,41.6162,41.6478,41.5847,41.632,53400.0
2013-08-26 10:20:00,52.74,52.77,52.67,52.69,72700.0,41.6399,41.6636,41.5847,41.6005,72700.0
2013-08-26 10:30:00,52.7,52.75,52.68,52.73,54900.0,41.6083,41.6478,41.5926,41.632,54900.0
2013-08-26 10:40:00,52.73,52.75,52.71,52.74,70200.0,41.632,41.6478,41.6162,41.6399,70200.0
2013-08-26 10:50:00,52.74,52.74,52.68,52.73,40800.0,41.6399,41.6399,41.5926,41.632,40800.0
2013-08-26 11:00:00,52.72,52.76,52.66,52.68,46700.0,41.6241,41.6557,41.5768,41.5926,46700.0
2013-08-26 11:10:00,52.67,52.7,52.64,52.66,46500.0,41.5847,41.6083,41.561,41.5768,46500.0
2013-08-26 11:20:00,52.66,52.68,52.64,52.66,52100.0,41.5768,41.5926,41.561,41.5768,52100.0
2013-08-26 11:30:00,52.67,52.77,52.66,52.72,56500.0,41.5847,41.6636,41.5768,41.6241,56500.0
2013-08-26 11:40:00,52.73,52.76,52.7,52.73,24400.0,41.632,41.6557,41.6083,41.632,24400.0
2013-08-26 11:50:00,52.72,52.73,52.66,52.67,33300.0,41.6241,41.632,41.5768,41.5847,33300.0
2013-08-26 12:00:00,52.68,52.71,52.64,52.65,48500.0,41.5926,41.6162,41.561,41.5689,48500.0
2013-08-26 12:10:00,52.65,52.66,52.6,52.61,46200.0,41.5689,41.5768,41.5294,41.5373,46200.0
2013-08-26 12:20:00,52.62,52.62,52.54,52.57,54400.0,41.5452,41.5452,41.482,41.5057,54400.0
2013-08-26 12:30:00,52.57,52.61,52.56,52.61,96400.0,41.5057,41.5373,41.4978,41.5373,96400.0
2013-08-26 12:40:00,52.61,52.61,52.53,52.54,75200.0,41.5373,41.5373,41.4741,41.482,75200.0
2013-08-26 12:50:00,52.54,52.58,52.54,52.57,38100.0,41.482,41.5136,41.482,41.5057,38100.0
2013-08-26 13:00:00,52.57,52.59,52.56,52.58,37400.0,41.5057,41.5215,41.4978,41.5136,37400.0
2013-08-26 13:10:00,52.59,52.59,52.47,52.48,76600.0,41.5215,41.5215,41.4268,41.4347,76600.0
2013-08-26 13:20:00,52.48,52.5,52.44,52.45,78500.0,41.4347,41.4504,41.4031,41.411,78500.0
2013-08-26 13:30:00,52.46,52.46,52.42,52.45,79200.0,41.4189,41.4189,41.3873,41.411,79200.0
2013-08-26 13:40:00,52.45,52.46,52.43,52.44,72100.0,41.411,41.4189,41.3952,41.4031,72100.0
2013-08-26 13:50:00,52.43,52.45,52.41,52.44,53700.0,41.3952,41.411,41.3794,41.4031,53700.0
2013-08-26 14:00:00,52.44,52.45,52.4,52.43,77200.0,41.4031,41.411,41.3715,41.3952,77200.0
2013-08-26 14:10:00,52.42,52.43,52.4,52.42,38100.0,41.3873,41.3952,41.3715,41.3873,38100.0
2013-08-26 14:20:00,52.41,52.43,52.39,52.4,122100.0,41.3794,41.3952,41.3636,41.3715,122100.0
2013-08-26 14:30:00,52.4,52.41,52.34,52.35,141300.0,41.3715,41.3794,41.3241,41.332,141300.0
2013-08-26 14:40:00,52.35,52.36,52.32,52.36,86500.0,41.332,41.3399,41.3083,41.3399,86500.0
2013-08-26 14:50:00,52.36,52.4,52.35,52.4,55700.0,41.3399,41.3715,41.332,41.3715,55700.0
2013-08-26 15:00:00,52.4,52.42,52.39,52.4,62600.0,41.3715,41.3873,41.3636,41.3715,62600.0
2013-08-26 15:10:00,52.39,52.4,52.24,52.24,143300.0,41.3636,41.3715,41.2452,41.2452,143300.0
2013-08-26 15:20:00,52.24,52.24,52.09,52.14,205500.0,41.2452,41.2452,41.1267,41.1662,205500.0
2013-08-26 15:30:00,52.14,52.16,52.08,52.1,290800.0,41.1662,41.182,41.1188,41.1346,290800.0
2013-08-26 15:40:00,52.1,52.1,52.04,52.08,436700.0,41.1346,41.1346,41.0873,41.1188,436700.0
2013-08-26 15:50:00,52.09,52.12,52.05,52.06,396500.0,41.1267,41.1504,41.0952,41.103,396500.0
2013-08-27 09:30:00,51.64,51.69,51.4,51.4,241200.0,40.7714,40.8109,40.582,40.582,241200.0
2013-08-27 09:40:00,51.4,51.6,51.28,51.6,181500.0,40.582,40.7399,40.4872,40.7399,181500.0
2013-08-27 09:50:00,51.59,51.74,51.57,51.73,132000.0,40.732,40.8504,40.7162,40.8425,132000.0
2013-08-27 10:00:00,51.72,51.73,51.57,51.63,78200.0,40.8346,40.8425,40.7162,40.7635,78200.0
2013-08-27 10:10:00,51.62,51.64,51.53,51.59,92000.0,40.7557,40.7714,40.6846,40.732,92000.0
2013-08-27 10:20:00,51.59,51.6,51.45,51.45,94600.0,40.732,40.7399,40.6214,40.6214,94600.0
2013-08-27 10:30:00,51.46,51.52,51.42,51.44,70500.0,40.6293,40.6767,40.5977,40.6135,70500.0
2013-08-27 10:40:00,51.44,51.45,51.39,51.42,158900.0,40.6135,40.6214,40.5741,40.5977,158900.0
2013-08-27 10:50:00,51.42,51.45,51.37,51.44,170500.0,40.5977,40.6214,40.5583,40.6135,170500.0
2013-08-27 11:00:00,51.44,51.45,51.36,51.36,123200.0,40.6135,40.6214,40.5504,40.5504,123200.0
2013-08-27 11:10:00,51.36,51.43,51.35,51.4,90000.0,40.5504,40.6056,40.5425,40.582,90000.0
2013-08-27 11:20:00,51.41,51.42,51.36,51.39,87100.0,40.5899,40.5977,40.5504,40.5741,87100.0
2013-08-27 11:30:00,51.39,51.42,51.32,51.35,94000.0,40.5741,40.5977,40.5188,40.5425,94000.0
2013-08-27 11:40:00,51.35,51.41,51.35,51.38,49500.0,40.5425,40.5899,40.5425,40.5662,49500.0
2013-08-27 11:50:00,51.39,51.43,51.35,51.42,54000.0,40.5741,40.6056,40.5425,40.5977,54000.0
2013-08-27 12:00:00,51.42,51.43,51.32,51.32,39300.0,40.5977,40.6056,40.5188,40.5188,39300.0
2013-08-27 12:10:00,51.32,51.36,51.3,51.34,53600.0,40.5188,40.5504,40.503,40.5346,53600.0
2013-08-27 12:20:00,51.33,51.37,51.31,51.31,39300.0,40.5267,40.5583,40.5109,40.5109,39300.0
2013-08-27 12:30:00,51.31,51.38,51.28,51.37,94000.0,40.5109,40.5662,40.4872,40.5583,94000.0
2013-08-27 12:40:00,51.37,51.42,51.34,51.42,136200.0,40.5583,40.5977,40.5346,40.5977,136200.0
2013-08-27 12:50:00,51.42,51.45,51.38,51.39,53600.0,40.5977,40.6214,40.5662,40.5741,53600.0
2013-08-27 13:00:00,51.4,51.41,51.33,51.4,73000.0,40.582,40.5899,40.5267,40.582,73000.0
2013-08-27 13:10:00,51.4,51.42,51.34,51.34,39400.0,40.582,40.5977,40.5346,40.5346,39400.0
2013-08-27 13:20:00,51.34,51.35,51.29,51.3,40000.0,40.5346,40.5425,40.4951,40.503,40000.0
2013-08-27 13:30:00,51.3,51.33,51.28,51.32,90700.0,40.503,40.5267,40.4872,40.5188,90700.0
2013-08-27 13:40:00,51.32,51.38,51.29,51.38,89200.0,40.5188,40.5662,40.4951,40.5662,89200.0
2013-08-27 13:50:00,51.38,51.39,51.34,51.39,44300.0,40.5662,40.5741,40.5346,40.5741,44300.0
2013-08-27 14:00:00,51.39,51.44,51.37,51.41,42100.0,40.5741,40.6135,40.5583,40.5899,42100.0
2013-08-27 14:10:00,51.41,51.42,51.36,51.42,48700.0,40.5899,40.5977,40.5504,40.5977,48700.0
2013-08-27 14:20:00,51.42,51.43,51.31,51.33,169800.0,40.5977,40.6056,40.5109,40.5267,169800.0
2013-08-27 14:30:00,51.34,51.39,51.34,51.36,74800.0,40.5346,40.5741,40.5346,40.5504,74800.0
2013-08-27 14:40:00,51.36,51.42,51.31,51.37,79400.0,40.5504,40.5977,40.5109,40.5583,79400.0
2013-08-27 14:50:00,51.37,51.4,51.36,51.37,42000.0,40.5583,40.582,40.5504,40.5583,42000.0
2013-08-27 15:00:00,51.36,51.41,51.34,51.35,51200.0,40.5504,40.5899,40.5346,40.5425,51200.0
2013-08-27 15:10:00,51.36,51.37,51.26,51.3,89300.0,40.5504,40.5583,40.4714,40.503,89300.0
2013-08-27 15:20:00,51.3,51.34,51.25,51.3,107200.0,40.503,40.5346,40.4635,40.503,107200.0
2013-08-27 15:30:00,51.3,51.31,51.24,51.25,123200.0,40.503,40.5109,40.4556,40.4635,123200.0
2013-08-27 15:40:00,51.25,51.33,51.24,51.32,183400.0,40.4635,40.5267,40.4556,40.5188,183400.0
2013-08-27 15:50:00,51.31,51.33,51.24,51.28,423800.0,40.5109,40.5267,40.4556,40.4872,423800.0
2013-08-28 09:30:00,51.18,51.19,51.0,51.13,130600.0,40.4083,40.4162,40.2661,40.3688,130600.0
2013-08-28 09:40:00,51.12,51.21,51.09,51.21,31700.0,40.3609,40.4319,40.3372,40.4319,31700.0
2013-08-28 09:50:00,51.22,51.26,51.09,51.15,82700.0,40.4398,40.4714,40.3372,40.3846,82700.0
2013-08-28 10:00:00,51.11,51.35,51.08,51.33,68000.0,40.353,40.5425,40.3293,40.5267,68000.0
2013-08-28 10:10:00,51.33,51.36,51.3,51.34,57900.0,40.5267,40.5504,40.503,40.5346,57900.0
2013-08-28 10:20:00,51.34,51.36,51.29,51.29,57000.0,40.5346,40.5504,40.4951,40.4951,57000.0
2013-08-28 10:30:00,51.29,51.37,51.23,51.33,91200.0,40.4951,40.5583,40.4477,40.5267,91200.0
2013-08-28 10:40:00,51.33,51.52,51.33,51.43,111300.0,40.5267,40.6767,40.5267,40.6056,111300.0
2013-08-28 10:50:00,51.44,51.54,51.43,51.5,85300.0,40.6135,40.6925,40.6056,40.6609,85300.0
2013-08-28 11:00:00,51.5,51.58,51.49,51.57,110400.0,40.6609,40.7241,40.653,40.7162,110400.0
2013-08-28 11:10:00,51.57,51.6,51.49,51.51,73300.0,40.7162,40.7399,40.653,40.6688,73300.0
2013-08-28 11:20:00,51.51,51.58,51.48,51.48,51900.0,40.6688,40.7241,40.6451,40.6451,51900.0
2013-08-28 11:30:00,51.49,51.52,51.47,51.48,54900.0,40.653,40.6767,40.6372,40.6451,54900.0
2013-08-28 11:40:00,51.48,51.49,51.43,51.49,39700.0,40.6451,40.653,40.6056,40.653,39700.0
2013-08-28 11:50:00,51.5,51.62,51.5,51.6,60300.0,40.6609,40.7557,40.6609,40.7399,60300.0
2013-08-28 12:00:00,51.59,51.68,51.59,51.62,97400.0,40.732,40.803,40.732,40.7557,97400.0
2013-08-28 12:10:00,51.63,51.64,51.56,51.57,44000.0,40.7635,40.7714,40.7083,40.7162,44000.0
2013-08-28 12:20:00,51.57,51.65,51.55,51.61,36300.0,40.7162,40.7793,40.7004,40.7478,36300.0
2013-08-28 12:30:00,51.62,51.68,51.62,51.67,38300.0,40.7557,40.803,40.7557,40.7951,38300.0
2013-08-28 12:40:00,51.65,51.71,51.65,51.7,68500.0,40.7793,40.8267,40.7793,40.8188,68500.0
2013-08-28 12:50:00,51.7,51.73,51.68,51.71,51300.0,40.8188,40.8425,40.803,40.8267,51300.0
2013-08-28 13:00:00,51.71,51.75,51.67,51.68,71700.0,40.8267,40.8583,40.7951,40.803,71700.0
2013-08-28 13:10:00,51.68,51.68,51.59,51.62,55100.0,40.803,40.803,40.732,40.7557,55100.0
2013-08-28 13:20:00,51.62,51.63,51.56,51.61,64700.0,40.7557,40.7635,40.7083,40.7478,64700.0
2013-08-28 13:30:00,51.61,51.63,51.57,51.61,62000.0,40.7478,40.7635,40.7162,40.7478,62000.0
2013-08-28 13:40:00,51.61,51.64,51.6,51.62,31200.0,40.7478,40.7714,40.7399,40.7557,31200.0
2013-08-28 13:50:00,51.61,51.66,51.6,51.64,35500.0,40.7478,40.7872,40.7399,40.7714,35500.0
2013-08-28 14:00:00,51.64,51.68,51.62,51.62,34300.0,40.7714,40.803,40.7557,40.7557,34300.0
2013-08-28 14:10:00,51.63,51.64,51.57,51.58,44100.0,40.7635,40.7714,40.7162,40.7241,44100.0
2013-08-28 14:20:00,51.57,51.62,51.57,51.59,45500.0,40.7162,40.7557,40.7162,40.732,45500.0
2013-08-28 14:30:00,51.58,51.6,51.55,51.56,70100.0,40.7241,40.7399,40.7004,40.7083,70100.0
2013-08-28 14:40:00,51.55,51.59,51.49,51.49,60500.0,40.7004,40.732,40.653,40.653,60500.0
2013-08-28 14:50:00,51.5,51.54,51.5,51.52,38300.0,40.6609,40.6925,40.6609,40.6767,38300.0
2013-08-28 15:00:00,51.53,51.59,51.51,51.59,50000.0,40.6846,40.732,40.6688,40.732,50000.0
2013-08-28 15:10:00,51.6,51.67,51.6,51.65,82100.0,40.7399,40.7951,40.7399,40.7793,82100.0
2013-08-28 15:20:00,51.65,51.69,51.65,51.69,60500.0,40.7793,40.8109,40.7793,40.8109,60500.0
2013-08-28 15:30:00,51.69,51.69,51.6,51.61,99200.0,40.8109,40.8109,40.7399,40.7478,99200.0
2013-08-28 15:40:00,51.62,51.62,51.5,51.54,146300.0,40.7557,40.7557,40.6609,40.6925,146300.0
2013-08-28 15:50:00,51.53,51.54,51.47,51.48,245300.0,40.6846,40.6925,40.6372,40.6451,245300.0
2013-08-29 09:30:00,51.26,51.4,51.1,51.33,77500.0,40.4714,40.582,40.3451,40.5267,77500.0
2013-08-29 09:40:00,51.32,51.52,51.31,51.51,67400.0,40.5188,40.6767,40.5109,40.6688,67400.0
2013-08-29 09:50:00,51.5,51.6,51.46,51.58,56700.0,40.6609,40.7399,40.6293,40.7241,56700.0
2013-08-29 10:00:00,51.59,51.62,51.52,51.52,68300.0,40.732,40.7557,40.6767,40.6767,68300.0
2013-08-29 10:10:00,51.52,51.58,51.47,51.55,45200.0,40.6767,40.7241,40.6372,40.7004,45200.0
2013-08-29 10:20:00,51.55,51.56,51.47,51.49,62200.0,40.7004,40.7083,40.6372,40.653,62200.0
2013-08-29 10:30:00,51.49,51.66,51.49,51.63,44500.0,40.653,40.7872,40.653,40.7635,44500.0
2013-08-29 10:40:00,51.63,51.71,51.59,51.7,35700.0,40.7635,40.8267,40.732,40.8188,35700.0
2013-08-29 10:50:00,51.7,51.7,51.6,51.62,22600.0,40.8188,40.8188,40.7399,40.7557,22600.0
2013-08-29 11:00:00,51.62,51.66,51.54,51.57,28000.0,40.7557,40.7872,40.6925,40.7162,28000.0
2013-08-29 11:10:00,51.57,51.63,51.57,51.6,18300.0,40.7162,40.7635,40.7162,40.7399,18300.0
2013-08-29 11:20:00,51.6,51.7,51.59,51.68,52800.0,40.7399,40.8188,40.732,40.803,52800.0
2013-08-29 11:30:00,51.68,51.69,51.62,51.62,36300.0,40.803,40.8109,40.7557,40.7557,36300.0
2013-08-29 11:40:00,51.62,51.62,51.57,51.62,37500.0,40.7557,40.7557,40.7162,40.7557,37500.0
2013-08-29 11:50:00,51.62,51.74,51.62,51.66,117300.0,40.7557,40.8504,40.7557,40.7872,117300.0
2013-08-29 12:00:00,51.67,51.67,51.61,51.63,20800.0,40.7951,40.7951,40.7478,40.7635,20800.0
2013-08-29 12:10:00,51.62,51.63,51.54,51.54,16700.0,40.7557,40.7635,40.6925,40.6925,16700.0
2013-08-29 12:20:00,51.54,51.54,51.51,51.52,16400.0,40.6925,40.6925,40.6688,40.6767,16400.0
2013-08-29 12:30:00,51.52,51.52,51.48,51.51,42800.0,40.6767,40.6767,40.6451,40.6688,42800.0
2013-08-29 12:40:00,51.51,51.56,51.5,51.55,20000.0,40.6688,40.7083,40.6609,40.7004,20000.0
2013-08-29 12:50:00,51.56,51.57,51.53,51.56,25500.0,40.7083,40.7162,40.6846,40.7083,25500.0
2013-08-29 13:00:00,51.56,51.64,51.53,51.63,46000.0,40.7083,40.7714,40.6846,40.7635,46000.0
2013-08-29 13:10:00,51.64,51.64,51.59,51.6,25100.0,40.7714,40.7714,40.732,40.7399,25100.0
2013-08-29 13:20:00,51.59,51.61,51.52,51.55,41300.0,40.732,40.7478,40.6767,40.7004,41300.0
2013-08-29 13:30:00,51.55,51.56,51.48,51.5,43200.0,40.7004,40.7083,40.6451,40.6609,43200.0
2013-08-29 13:40:00,51.49,51.51,51.47,51.48,43600.0,40.653,40.6688,40.6372,40.6451,43600.0
2013-08-29 13:50:00,51.48,51.51,51.47,51.5,37100.0,40.6451,40.6688,40.6372,40.6609,37100.0
2013-08-29 14:00:00,51.49,51.55,51.47,51.54,31500.0,40.653,40.7004,40.6372,40.6925,31500.0
2013-08-29 14:10:00,51.55,51.57,51.5,51.5,35000.0,40.7004,40.7162,40.6609,40.6609,35000.0
2013-08-29 14:20:00,51.5,51.54,51.48,51.52,29700.0,40.6609,40.6925,40.6451,40.6767,29700.0
2013-08-29 14:30:00,51.52,51.58,51.52,51.56,30700.0,40.6767,40.7241,40.6767,40.7083,30700.0
2013-08-29 14:40:00,51.56,51.62,51.56,51.6,24000.0,40.7083,40.7557,40.7083,40.7399,24000.0
2013-08-29 14:50:00,51.6,51.6,51.54,51.56,32500.0,40.7399,40.7399,40.6925,40.7083,32500.0
2013-08-29 15:00:00,51.56,51.56,51.45,51.49,41300.0,40.7083,40.7083,40.6214,40.653,41300.0
2013-08-29 15:10:00,51.5,51.5,51.45,51.46,48200.0,40.6609,40.6609,40.6214,40.6293,48200.0
2013-08-29 15:20:00,51.47,51.48,51.43,51.46,119900.0,40.6372,40.6451,40.6056,40.6293,119900.0
2013-08-29 15:30:00,51.46,51.46,51.38,51.42,158000.0,40.6293,40.6293,40.5662,40.5977,158000.0
2013-08-29 15:40:00,51.42,51.47,51.41,51.46,85200.0,40.5977,40.6372,40.5899,40.6293,85200.0
2013-08-29 15:50:00,51.45,51.49,51.44,51.46,213000.0,40.6214,40.653,40.6135,40.6293,213000.0
2013-08-30 09:30:00,51.46,51.62,51.33,51.48,120700.0,40.6293,40.7557,40.5267,40.6451,120700.0
2013-08-30 09:40:00,51.48,51.48,51.37,51.39,109900.0,40.6451,40.6451,40.5583,40.5741,109900.0
2013-08-30 09:50:00,51.37,51.45,51.35,51.36,39900.0,40.5583,40.6214,40.5425,40.5504,39900.0
2013-08-30 10:00:00,51.38,51.44,51.33,51.34,95100.0,40.5662,40.6135,40.5267,40.5346,95100.0
2013-08-30 10:10:00,51.32,51.35,51.28,51.35,73100.0,40.5188,40.5425,40.4872,40.5425,73100.0
2013-08-30 10:20:00,51.36,51.36,51.28,51.3,55700.0,40.5504,40.5504,40.4872,40.503,55700.0
2013-08-30 10:30:00,51.3,51.38,51.3,51.33,37300.0,40.503,40.5662,40.503,40.5267,37300.0
2013-08-30 10:40:00,51.32,51.32,51.24,51.32,57500.0,40.5188,40.5188,40.4556,40.5188,57500.0
2013-08-30 10:50:00,51.32,51.33,51.27,51.28,32100.0,40.5188,40.5267,40.4793,40.4872,32100.0
2013-08-30 11:00:00,51.26,51.31,51.25,51.28,41800.0,40.4714,40.5109,40.4635,40.4872,41800.0
2013-08-30 11:10:00,51.28,51.34,51.27,51.29,56600.0,40.4872,40.5346,40.4793,40.4951,56600.0
2013-08-30 11:20:00,51.29,51.34,51.25,51.25,47100.0,40.4951,40.5346,40.4635,40.4635,47100.0
2013-08-30 11:30:00,51.24,51.28,51.23,51.25,78000.0,40.4556,40.4872,40.4477,40.4635,78000.0
2013-08-30 11:40:00,51.26,51.27,51.24,51.25,81500.0,40.4714,40.4793,40.4556,40.4635,81500.0
2013-08-30 11:50:00,51.26,51.28,51.23,51.24,75500.0,40.4714,40.4872,40.4477,40.4556,75500.0
2013-08-30 12:00:00,51.25,51.29,51.23,51.27,33300.0,40.4635,40.4951,40.4477,40.4793,33300.0
2013-08-30 12:10:00,51.27,51.32,51.27,51.31,33700.0,40.4793,40.5188,40.4793,40.5109,33700.0
2013-08-30 12:20:00,51.31,51.31,51.26,51.29,25700.0,40.5109,40.5109,40.4714,40.4951,25700.0
2013-08-30 12:30:00,51.29,51.3,51.25,51.26,54200.0,40.4951,40.503,40.4635,40.4714,54200.0
2013-08-30 12:40:00,51.26,51.29,51.23,51.27,42000.0,40.4714,40.4951,40.4477,40.4793,42000.0
2013-08-30 12:50:00,51.28,51.33,51.27,51.3,36600.0,40.4872,40.5267,40.4793,40.503,36600.0
2013-08-30 13:00:00,51.31,51.32,51.17,51.18,103600.0,40.5109,40.5188,40.4004,40.4083,103600.0
2013-08-30 13:10:00,51.18,51.41,51.18,51.39,70900.0,40.4083,40.5899,40.4083,40.5741,70900.0
2013-08-30 13:20:00,51.4,51.41,51.31,51.36,34600.0,40.582,40.5899,40.5109,40.5504,34600.0
2013-08-30 13:30:00,51.36,51.36,51.29,51.3,31000.0,40.5504,40.5504,40.4951,40.503,31000.0
2013-08-30 13:40:00,51.3,51.32,51.26,51.3,34400.0,40.503,40.5188,40.4714,40.503,34400.0
2013-08-30 13:50:00,51.3,51.33,51.28,51.28,41300.0,40.503,40.5267,40.4872,40.4872,41300.0
2013-08-30 14:00:00,51.28,51.29,51.23,51.25,46900.0,40.4872,40.4951,40.4477,40.4635,46900.0
2013-08-30 14:10:00,51.26,51.27,51.23,51.23,26500.0,40.4714,40.4793,40.4477,40.4477,26500.0
2013-08-30 14:20:00,51.24,51.25,51.22,51.23,40000.0,40.4556,40.4635,40.4398,40.4477,40000.0
2013-08-30 14:30:00,51.23,51.34,51.22,51.32,50900.0,40.4477,40.5346,40.4398,40.5188,50900.0
2013-08-30 14:40:00,51.31,51.32,51.28,51.29,45300.0,40.5109,40.5188,40.4872,40.4951,45300.0
2013-08-30 14:50:00,51.3,51.34,51.3,51.32,42900.0,40.503,40.5346,40.503,40.5188,42900.0
2013-08-30 15:00:00,51.33,51.38,51.3,51.38,64000.0,40.5267,40.5662,40.503,40.5662,64000.0
2013-08-30 15:10:00,51.38,51.43,51.37,51.39,49600.0,40.5662,40.6056,40.5583,40.5741,49600.0
2013-08-30 15:20:00,51.39,51.4,51.36,51.36,64000.0,40.5741,40.582,40.5504,40.5504,64000.0
2013-08-30 15:30:00,51.36,51.37,51.33,51.34,68600.0,40.5504,40.5583,40.5267,40.5346,68600.0
2013-08-30 15:40:00,51.34,51.34,51.28,51.31,134300.0,40.5346,40.5346,40.4872,40.5109,134300.0
2013-08-30 15:50:00,51.31,51.44,51.23,51.39,391100.0,40.5109,40.6135,40.4477,40.5741,391100.0
2013-09-03 09:30:00,51.75,51.9,51.71,51.75,112500.0,40.8583,40.9767,40.8267,40.8583,112500.0
2013-09-03 09:40:00,51.74,51.75,51.53,51.55,80200.0,40.8504,40.8583,40.6846,40.7004,80200.0
2013-09-03 09:50:00,51.57,51.6,51.48,51.51,54800.0,40.7162,40.7399,40.6451,40.6688,54800.0
2013-09-03 10:00:00,51.51,51.59,51.48,51.56,88300.0,40.6688,40.732,40.6451,40.7083,88300.0
2013-09-03 10:10:00,51.57,51.65,51.51,51.52,51600.0,40.7162,40.7793,40.6688,40.6767,51600.0
2013-09-03 10:20:00,51.52,51.58,51.49,51.55,58600.0,40.6767,40.7241,40.653,40.7004,58600.0
2013-09-03 10:30:00,51.56,51.56,51.46,51.47,42700.0,40.7083,40.7083,40.6293,40.6372,42700.0
2013-09-03 10:40:00,51.47,51.52,51.42,51.49,52100.0,40.6372,40.6767,40.5977,40.653,52100.0
2013-09-03 10:50:00,51.49,51.49,51.42,51.45,61400.0,40.653,40.653,40.5977,40.6214,61400.0
2013-09-03 11:00:00,51.45,51.5,51.43,51.47,38500.0,40.6214,40.6609,40.6056,40.6372,38500.0
2013-09-03 11:10:00,51.48,51.55,51.41,51.41,61700.0,40.6451,40.7004,40.5899,40.5899,61700.0
2013-09-03 11:20:00,51.4,51.41,51.23,51.24,64100.0,40.582,40.5899,40.4477,40.4556,64100.0
2013-09-03 11:30:00,51.24,51.25,51.16,51.2,70100.0,40.4556,40.4635,40.3925,40.4241,70100.0
2013-09-03 11:40:00,51.2,51.26,51.19,51.25,53400.0,40.4241,40.4714,40.4162,40.4635,53400.0
2013-09-03 11:50:00,51.25,51.29,51.21,51.24,30700.0,40.4635,40.4951,40.4319,40.4556,30700.0
2013-09-03 12:00:00,51.23,51.26,51.19,51.24,39700.0,40.4477,40.4714,40.4162,40.4556,39700.0
2013-09-03 12:10:00,51.24,51.25,51.13,51.13,40900.0,40.4556,40.4635,40.3688,40.3688,40900.0
2013-09-03 12:20:00,51.13,51.17,51.12,51.17,46600.0,40.3688,40.4004,40.3609,40.4004,46600.0
2013-09-03 12:30:00,51.17,51.18,51.12,51.15,40700.0,40.4004,40.4083,40.3609,40.3846,40700.0
2013-09-03 12:40:00,51.15,51.16,51.04,51.07,43800.0,40.3846,40.3925,40.2977,40.3214,43800.0
2013-09-03 12:50:00,51.07,51.13,51.07,51.08,29500.0,40.3214,40.3688,40.3214,40.3293,29500.0
2013-09-03 13:00:00,51.08,51.12,51.07,51.12,53600.0,40.3293,40.3609,40.3214,40.3609,53600.0
2013-09-03 13:10:00,51.12,51.14,51.1,51.1,28600.0,40.3609,40.3767,40.3451,40.3451,28600.0
2013-09-03 13:20:00,51.09,51.11,51.06,51.1,36000.0,40.3372,40.353,40.3135,40.3451,36000.0
2013-09-03 13:30:00,51.11,51.2,51.1,51.2,44900.0,40.353,40.4241,40.3451,40.4241,44900.0
2013-09-03 13:40:00,51.2,51.22,51.14,51.15,48500.0,40.4241,40.4398,40.3767,40.3846,48500.0
2013-09-03 13:50:00,51.16,51.21,51.14,51.17,47600.0,40.3925,40.4319,40.3767,40.4004,47600.0
2013-09-03 14:00:00,51.17,51.22,51.16,51.22,30900.0,40.4004,40.4398,40.3925,40.4398,30900.0
2013-09-03 14:10:00,51.23,51.33,51.23,51.29,43700.0,40.4477,40.5267,40.4477,40.4951,43700.0
2013-09-03 14:20:00,51.3,51.3,51.17,51.23,47100.0,40.503,40.503,40.4004,40.4477,47100.0
2013-09-03 14:30:00,51.23,51.3,51.22,51.28,38400.0,40.4477,40.503,40.4398,40.4872,38400.0
2013-09-03 14:40:00,51.27,51.29,51.24,51.25,35100.0,40.4793,40.4951,40.4556,40.4635,35100.0
2013-09-03 14:50:00,51.25,51.25,51.18,51.23,40700.0,40.4635,40.4635,40.4083,40.4477,40700.0
2013-09-03 15:00:00,51.24,51.3,51.21,51.3,67200.0,40.4556,40.503,40.4319,40.503,67200.0
2013-09-03 15:10:00,51.29,51.38,51.29,51.35,61600.0,40.4951,40.5662,40.4951,40.5425,61600.0
2013-09-03 15:20:00,51.35,51.4,51.31,51.32,66700.0,40.5425,40.582,40.5109,40.5188,66700.0
2013-09-03 15:30:00,51.32,51.37,51.32,51.37,56000.0,40.5188,40.5583,40.5188,40.5583,56000.0
2013-09-03 15:40:00,51.37,51.42,51.27,51.3,113800.0,40.5583,40.5977,40.4793,40.503,113800.0
2013-09-03 15:50:00,51.3,51.33,51.25,51.32,228300.0,40.503,40.5267,40.4635,40.5188,228300.0
2013-09-04 09:30:00,51.4,51.46,51.28,51.36,86600.0,40.582,40.6293,40.4872,40.5504,86600.0
2013-09-04 09:40:00,51.35,51.46,51.33,51.43,111400.0,40.5425,40.6293,40.5267,40.6056,111400.0
2013-09-04 09:50:00,51.42,51.56,51.42,51.55,46300.0,40.5977,40.7083,40.5977,40.7004,46300.0
2013-09-04 10:00:00,51.55,51.56,51.5,51.53,58200.0,40.7004,40.7083,40.6609,40.6846,58200.0
2013-09-04 10:10:00,51.55,51.61,51.55,51.58,44000.0,40.7004,40.7478,40.7004,40.7241,44000.0
2013-09-04 10:20:00,51.57,51.63,51.55,51.62,70200.0,40.7162,40.7635,40.7004,40.7557,70200.0
2013-09-04 10:30:00,51.61,51.67,51.59,51.67,81400.0,40.7478,40.7951,40.732,40.7951,81400.0
2013-09-04 10:40:00,51.67,51.71,51.65,51.7,66200.0,40.7951,40.8267,40.7793,40.8188,66200.0
2013-09-04 10:50:00,51.71,51.79,51.7,51.79,63100.0,40.8267,40.8899,40.8188,40.8899,63100.0
2013-09-04 11:00:00,51.78,51.92,51.78,51.91,116800.0,40.882,40.9925,40.882,40.9846,116800.0
2013-09-04 11:10:00,51.91,51.94,51.89,51.92,124900.0,40.9846,41.0083,40.9688,40.9925,124900.0
2013-09-04 11:20:00,51.93,51.96,51.9,51.96,72000.0,41.0004,41.0241,40.9767,41.0241,72000.0
2013-09-04 11:30:00,51.95,52.0,51.93,51.99,109200.0,41.0162,41.0557,41.0004,41.0478,109200.0
2013-09-04 11:40:00,52.0,52.11,52.0,52.09,100900.0,41.0557,41.1425,41.0557,41.1267,100900.0
2013-09-04 11:50:00,52.08,52.15,52.07,52.12,67900.0,41.1188,41.1741,41.1109,41.1504,67900.0
2013-09-04 12:00:00,52.13,52.13,52.09,52.13,48700.0,41.1583,41.1583,41.1267,41.1583,48700.0
2013-09-04 12:10:00,52.13,52.18,52.12,52.16,52700.0,41.1583,41.1978,41.1504,41.182,52700.0
2013-09-04 12:20:00,52.17,52.19,52.13,52.16,69200.0,41.1899,41.2057,41.1583,41.182,69200.0
2013-09-04 12:30:00,52.17,52.2,52.14,52.19,59100.0,41.1899,41.2136,41.1662,41.2057,59100.0
2013-09-04 12:40:00,52.2,52.2,52.16,52.19,74500.0,41.2136,41.2136,41.182,41.2057,74500.0
2013-09-04 12:50:00,52.19,52.2,52.17,52.2,40100.0,41.2057,41.2136,41.1899,41.2136,40100.0
2013-09-04 13:00:00,52.19,52.24,52.18,52.22,61600.0,41.2057,41.2452,41.1978,41.2294,61600.0
2013-09-04 13:10:00,52.22,52.3,52.21,52.3,117600.0,41.2294,41.2925,41.2215,41.2925,117600.0
2013-09-04 13:20:00,52.29,52.34,52.29,52.32,65000.0,41.2846,41.3241,41.2846,41.3083,65000.0
2013-09-04 13:30:00,52.33,52.4,52.32,52.39,164300.0,41.3162,41.3715,41.3083,41.3636,164300.0
2013-09-04 13:40:00,52.39,52.4,52.36,52.36,47700.0,41.3636,41.3715,41.3399,41.3399,47700.0
2013-09-04 13:50:00,52.37,52.37,52.28,52.28,59200.0,41.3478,41.3478,41.2767,41.2767,59200.0
2013-09-04 14:00:00,52.28,52.3,52.25,52.27,65300.0,41.2767,41.2925,41.2531,41.2688,65300.0
2013-09-04 14:10:00,52.26,52.29,52.25,52.29,58900.0,41.261,41.2846,41.2531,41.2846,58900.0
2013-09-04 14:20:00,52.29,52.3,52.25,52.25,60000.0,41.2846,41.2925,41.2531,41.2531,60000.0
2013-09-04 14:30:00,52.25,52.26,52.21,52.26,64200.0,41.2531,41.261,41.2215,41.261,64200.0
2013-09-04 14:40:00,52.27,52.29,52.23,52.26,55600.0,41.2688,41.2846,41.2373,41.261,55600.0
2013-09-04 14:50:00,52.26,52.26,52.23,52.25,38900.0,41.261,41.261,41.2373,41.2531,38900.0
2013-09-04 15:00:00,52.25,52.26,52.2,52.23,48600.0,41.2531,41.261,41.2136,41.2373,48600.0
2013-09-04 15:10:00,52.22,52.24,52.17,52.21,81700.0,41.2294,41.2452,41.1899,41.2215,81700.0
2013-09-04 15:20:00,52.2,52.2,52.07,52.07,126600.0,41.2136,41.2136,41.1109,41.1109,126600.0
2013-09-04 15:30:00,52.08,52.1,52.04,52.04,76200.0,41.1188,41.1346,41.0873,41.0873,76200.0
2013-09-04 15:40:00,52.05,52.19,52.04,52.15,152400.0,41.0952,41.2057,41.0873,41.1741,152400.0
2013-09-04 15:50:00,52.14,52.18,52.05,52.18,355500.0,41.1662,41.1978,41.0952,41.1978,355500.0
2013-09-05 09:30:00,52.29,52.29,52.04,52.1,89100.0,41.2846,41.2846,41.0873,41.1346,89100.0
2013-09-05 09:40:00,52.11,52.14,51.95,52.09,76300.0,41.1425,41.1662,41.0162,41.1267,76300.0
2013-09-05 09:50:00,52.09,52.09,51.97,51.99,36100.0,41.1267,41.1267,41.032,41.0478,36100.0
2013-09-05 10:00:00,51.98,52.05,51.92,52.0,55700.0,41.0399,41.0952,40.9925,41.0557,55700.0
2013-09-05 10:10:00,52.0,52.05,51.96,52.03,45700.0,41.0557,41.0952,41.0241,41.0794,45700.0
2013-09-05 10:20:00,52.04,52.05,52.0,52.04,53600.0,41.0873,41.0952,41.0557,41.0873,53600.0
2013-09-05 10:30:00,52.05,52.07,52.0,52.06,67700.0,41.0952,41.1109,41.0557,41.103,67700.0
2013-09-05 10:40:00,52.06,52.1,52.03,52.09,59800.0,41.103,41.1346,41.0794,41.1267,59800.0
2013-09-05 10:50:00,52.09,52.13,52.08,52.1,48200.0,41.1267,41.1583,41.1188,41.1346,48200.0
2013-09-05 11:00:00,52.11,52.13,52.1,52.12,81700.0,41.1425,41.1583,41.1346,41.1504,81700.0
2013-09-05 11:10:00,52.12,52.22,52.12,52.2,66700.0,41.1504,41.2294,41.1504,41.2136,66700.0
2013-09-05 11:20:00,52.2,52.22,52.16,52.22,76600.0,41.2136,41.2294,41.182,41.2294,76600.0
2013-09-05 11:30:00,52.22,52.32,52.22,52.28,98700.0,41.2294,41.3083,41.2294,41.2767,98700.0
2013-09-05 11:40:00,52.28,52.3,52.24,52.27,54200.0,41.2767,41.2925,41.2452,41.2688,54200.0
2013-09-05 11:50:00,52.28,52.35,52.23,52.33,66700.0,41.2767,41.332,41.2373,41.3162,66700.0
2013-09-05 12:00:00,52.33,52.34,52.21,52.21,42900.0,41.3162,41.3241,41.2215,41.2215,42900.0
2013-09-05 12:10:00,52.21,52.24,52.19,52.24,52200.0,41.2215,41.2452,41.2057,41.2452,52200.0
2013-09-05 12:20:00,52.25,52.29,52.21,52.24,35200.0,41.2531,41.2846,41.2215,41.2452,35200.0
2013-09-05 12:30:00,52.24,52.25,52.2,52.22,32000.0,41.2452,41.2531,41.2136,41.2294,32000.0
2013-09-05 12:40:00,52.23,52.27,52.21,52.24,38100.0,41.2373,41.2688,41.2215,41.2452,38100.0
2013-09-05 12:50:00,52.23,52.24,52.2,52.2,21100.0,41.2373,41.2452,41.2136,41.2136,21100.0
2013-09-05 13:00:00,52.21,52.21,52.15,52.15,21500.0,41.2215,41.2215,41.1741,41.1741,21500.0
2013-09-05 13:10:00,52.16,52.16,52.11,52.13,27400.0,41.182,41.182,41.1425,41.1583,27400.0
2013-09-05 13:20:00,52.13,52.18,52.09,52.09,27400.0,41.1583,41.1978,41.1267,41.1267,27400.0
2013-09-05 13:30:00,52.1,52.12,52.06,52.08,29600.0,41.1346,41.1504,41.103,41.1188,29600.0
2013-09-05 13:40:00,52.08,52.13,52.08,52.12,33900.0,41.1188,41.1583,41.1188,41.1504,33900.0
2013-09-05 13:50:00,52.12,52.12,52.06,52.06,35100.0,41.1504,41.1504,41.103,41.103,35100.0
2013-09-05 14:00:00,52.07,52.08,52.05,52.06,29700.0,41.1109,41.1188,41.0952,41.103,29700.0
2013-09-05 14:10:00,52.06,52.09,52.05,52.09,24500.0,41.103,41.1267,41.0952,41.1267,24500.0
2013-09-05 14:20:00,52.09,52.12,52.09,52.11,26100.0,41.1267,41.1504,41.1267,41.1425,26100.0
2013-09-05 14:30:00,52.11,52.14,52.11,52.12,23700.0,41.1425,41.1662,41.1425,41.1504,23700.0
2013-09-05 14:40:00,52.11,52.13,52.11,52.11,23500.0,41.1425,41.1583,41.1425,41.1425,23500.0
2013-09-05 14:50:00,52.11,52.16,52.11,52.13,33300.0,41.1425,41.182,41.1425,41.1583,33300.0
2013-09-05 15:00:00,52.13,52.2,52.12,52.17,57400.0,41.1583,41.2136,41.1504,41.1899,57400.0
2013-09-05 15:10:00,52.18,52.18,52.13,52.16,45500.0,41.1978,41.1978,41.1583,41.182,45500.0
2013-09-05 15:20:00,52.15,52.16,52.12,52.13,39700.0,41.1741,41.182,41.1504,41.1583,39700.0
2013-09-05 15:30:00,52.12,52.13,52.06,52.1,76600.0,41.1504,41.1583,41.103,41.1346,76600.0
2013-09-05 15:40:00,52.1,52.11,52.08,52.11,84900.0,41.1346,41.1425,41.1188,41.1425,84900.0
2013-09-05 15:50:00,52.11,52.21,52.1,52.21,272300.0,41.1425,41.2215,41.1346,41.2215,272300.0
2013-09-06 09:30:00,52.22,52.28,52.08,52.21,121800.0,41.2294,41.2767,41.1188,41.2215,121800.0
2013-09-06 09:40:00,52.22,52.22,51.69,51.87,77700.0,41.2294,41.2294,40.8109,40.953,77700.0
2013-09-06 09:50:00,51.92,51.97,51.83,51.88,68700.0,40.9925,41.032,40.9215,40.9609,68700.0
2013-09-06 10:00:00,51.85,51.89,51.72,51.86,56500.0,40.9372,40.9688,40.8346,40.9451,56500.0
2013-09-06 10:10:00,51.86,52.04,51.83,52.01,94100.0,40.9451,41.0873,40.9215,41.0636,94100.0
2013-09-06 10:20:00,52.02,52.14,52.01,52.1,92300.0,41.0715,41.1662,41.0636,41.1346,92300.0
2013-09-06 10:30:00,52.11,52.14,52.04,52.08,64100.0,41.1425,41.1662,41.0873,41.1188,64100.0
2013-09-06 10:40:00,52.08,52.3,52.08,52.3,60500.0,41.1188,41.2925,41.1188,41.2925,60500.0
2013-09-06 10:50:00,52.3,52.39,52.25,52.37,48400.0,41.2925,41.3636,41.2531,41.3478,48400.0
2013-09-06 11:00:00,52.36,52.49,52.36,52.4,66600.0,41.3399,41.4425,41.3399,41.3715,66600.0
2013-09-06 11:10:00,52.39,52.48,52.39,52.46,56700.0,41.3636,41.4347,41.3636,41.4189,56700.0
2013-09-06 11:20:00,52.47,52.55,52.44,52.55,54000.0,41.4268,41.4899,41.4031,41.4899,54000.0
2013-09-06 11:30:00,52.55,52.56,52.48,52.5,66000.0,41.4899,41.4978,41.4347,41.4504,66000.0
2013-09-06 11:40:00,52.5,52.55,52.48,52.53,34500.0,41.4504,41.4899,41.4347,41.4741,34500.0
2013-09-06 11:50:00,52.54,52.55,52.5,52.54,40500.0,41.482,41.4899,41.4504,41.482,40500.0
2013-09-06 12:00:00,52.54,52.55,52.49,52.5,30800.0,41.482,41.4899,41.4425,41.4504,30800.0
2013-09-06 12:10:00,52.51,52.56,52.51,52.51,48400.0,41.4583,41.4978,41.4583,41.4583,48400.0
2013-09-06 12:20:00,52.52,52.58,52.49,52.57,57200.0,41.4662,41.5136,41.4425,41.5057,57200.0
2013-09-06 12:30:00,52.58,52.58,52.44,52.44,26900.0,41.5136,41.5136,41.4031,41.4031,26900.0
2013-09-06 12:40:00,52.42,52.44,52.39,52.42,27500.0,41.3873,41.4031,41.3636,41.3873,27500.0
2013-09-06 12:50:00,52.41,52.41,52.38,52.38,20700.0,41.3794,41.3794,41.3557,41.3557,20700.0
2013-09-06 13:00:00,52.38,52.49,52.38,52.48,38100.0,41.3557,41.4425,41.3557,41.4347,38100.0
2013-09-06 13:10:00,52.49,52.51,52.44,52.48,45600.0,41.4425,41.4583,41.4031,41.4347,45600.0
2013-09-06 13:20:00,52.48,52.49,52.41,52.45,44600.0,41.4347,41.4425,41.3794,41.411,44600.0
2013-09-06 13:30:00,52.44,52.48,52.43,52.47,46600.0,41.4031,41.4347,41.3952,41.4268,46600.0
2013-09-06 13:40:00,52.48,52.57,52.47,52.56,62400.0,41.4347,41.5057,41.4268,41.4978,62400.0
2013-09-06 13:50:00,52.57,52.63,52.56,52.61,55700.0,41.5057,41.5531,41.4978,41.5373,55700.0
2013-09-06 14:00:00,52.61,52.73,52.6,52.71,71300.0,41.5373,41.632,41.5294,41.6162,71300.0
2013-09-06 14:10:00,52.7,52.71,52.62,52.63,50000.0,41.6083,41.6162,41.5452,41.5531,50000.0
2013-09-06 14:20:00,52.62,52.7,52.62,52.7,53200.0,41.5452,41.6083,41.5452,41.6083,53200.0
2013-09-06 14:30:00,52.7,52.71,52.66,52.67,63000.0,41.6083,41.6162,41.5768,41.5847,63000.0
2013-09-06 14:40:00,52.68,52.69,52.62,52.66,57600.0,41.5926,41.6005,41.5452,41.5768,57600.0
2013-09-06 14:50:00,52.66,52.7,52.62,52.63,58900.0,41.5768,41.6083,41.5452,41.5531,58900.0
2013-09-06 15:00:00,52.63,52.65,52.53,52.58,71300.0,41.5531,41.5689,41.4741,41.5136,71300.0
2013-09-06 15:10:00,52.58,52.59,52.5,52.59,75500.0,41.5136,41.5215,41.4504,41.5215,75500.0
2013-09-06 15:20:00,52.59,52.62,52.58,52.62,100600.0,41.5215,41.5452,41.5136,41.5452,100600.0
2013-09-06 15:30:00,52.61,52.62,52.51,52.58,181500.0,41.5373,41.5452,41.4583,41.5136,181500.0
2013-09-06 15:40:00,52.58,52.61,52.47,52.47,108000.0,41.5136,41.5373,41.4268,41.4268,108000.0
2013-09-06 15:50:00,52.48,52.5,52.38,52.42,206600.0,41.4347,41.4504,41.3557,41.3873,206600.0
2013-09-09 09:30:00,52.41,52.47,52.23,52.34,75400.0,41.3794,41.4268,41.2373,41.3241,75400.0
2013-09-09 09:40:00,52.34,52.35,52.21,52.26,57600.0,41.3241,41.332,41.2215,41.261,57600.0
2013-09-09 09:50:00,52.26,52.38,52.25,52.35,66300.0,41.261,41.3557,41.2531,41.332,66300.0
2013-09-09 10:00:00,52.35,52.4,52.19,52.2,114800.0,41.332,41.3715,41.2057,41.2136,114800.0
2013-09-09 10:10:00,52.2,52.2,52.09,52.13,120500.0,41.2136,41.2136,41.1267,41.1583,120500.0
2013-09-09 10:20:00,52.13,52.2,52.12,52.13,59300.0,41.1583,41.2136,41.1504,41.1583,59300.0
2013-09-09 10:30:00,52.13,52.2,52.13,52.16,44700.0,41.1583,41.2136,41.1583,41.182,44700.0
2013-09-09 10:40:00,52.16,52.26,52.16,52.18,81600.0,41.182,41.261,41.182,41.1978,81600.0
2013-09-09 10:50:00,52.18,52.24,52.16,52.21,33900.0,41.1978,41.2452,41.182,41.2215,33900.0
2013-09-09 11:00:00,52.22,52.26,52.17,52.23,34800.0,41.2294,41.261,41.1899,41.2373,34800.0
2013-09-09 11:10:00,52.23,52.27,52.17,52.2,37100.0,41.2373,41.2688,41.1899,41.2136,37100.0
2013-09-09 11:20:00,52.19,52.24,52.16,52.21,30000.0,41.2057,41.2452,41.182,41.2215,30000.0
2013-09-09 11:30:00,52.22,52.28,52.2,52.27,40100.0,41.2294,41.2767,41.2136,41.2688,40100.0
2013-09-09 11:40:00,52.28,52.31,52.27,52.3,27800.0,41.2767,41.3004,41.2688,41.2925,27800.0
2013-09-09 11:50:00,52.29,52.37,52.28,52.36,36900.0,41.2846,41.3478,41.2767,41.3399,36900.0
2013-09-09 12:00:00,52.36,52.4,52.34,52.38,36700.0,41.3399,41.3715,41.3241,41.3557,36700.0
2013-09-09 12:10:00,52.39,52.46,52.38,52.42,25800.0,41.3636,41.4189,41.3557,41.3873,25800.0
2013-09-09 12:20:00,52.43,52.46,52.42,52.44,22400.0,41.3952,41.4189,41.3873,41.4031,22400.0
2013-09-09 12:30:00,52.44,52.44,52.38,52.39,30700.0,41.4031,41.4031,41.3557,41.3636,30700.0
2013-09-09 12:40:00,52.39,52.43,52.39,52.39,22500.0,41.3636,41.3952,41.3636,41.3636,22500.0
2013-09-09 12:50:00,52.39,52.48,52.39,52.45,32400.0,41.3636,41.4347,41.3636,41.411,32400.0
2013-09-09 13:00:00,52.44,52.46,52.42,52.44,28400.0,41.4031,41.4189,41.3873,41.4031,28400.0
2013-09-09 13:10:00,52.44,52.46,52.41,52.41,28700.0,41.4031,41.4189,41.3794,41.3794,28700.0
2013-09-09 13:20:00,52.42,52.46,52.4,52.44,49300.0,41.3873,41.4189,41.3715,41.4031,49300.0
2013-09-09 13:30:00,52.44,52.47,52.43,52.45,37600.0,41.4031,41.4268,41.3952,41.411,37600.0
2013-09-09 13:40:00,52.45,52.47,52.42,52.44,35100.0,41.411,41.4268,41.3873,41.4031,35100.0
2013-09-09 13:50:00,52.45,52.49,52.43,52.49,41100.0,41.411,41.4425,41.3952,41.4425,41100.0
2013-09-09 14:00:00,52.48,52.49,52.44,52.45,51200.0,41.4347,41.4425,41.4031,41.411,51200.0
2013-09-09 14:10:00,52.44,52.54,52.42,52.53,56500.0,41.4031,41.482,41.3873,41.4741,56500.0
2013-09-09 14:20:00,52.53,52.58,52.51,52.58,39000.0,41.4741,41.5136,41.4583,41.5136,39000.0
2013-09-09 14:30:00,52.57,52.57,52.47,52.47,35800.0,41.5057,41.5057,41.4268,41.4268,35800.0
2013-09-09 14:40:00,52.47,52.49,52.43,52.43,40700.0,41.4268,41.4425,41.3952,41.3952,40700.0
2013-09-09 14:50:00,52.43,52.45,52.42,52.44,37200.0,41.3952,41.411,41.3873,41.4031,37200.0
2013-09-09 15:00:00,52.44,52.47,52.41,52.44,47700.0,41.4031,41.4268,41.3794,41.4031,47700.0
2013-09-09 15:10:00,52.44,52.47,52.4,52.41,49600.0,41.4031,41.4268,41.3715,41.3794,49600.0
2013-09-09 15:20:00,52.4,52.43,52.37,52.4,52600.0,41.3715,41.3952,41.3478,41.3715,52600.0
2013-09-09 15:30:00,52.41,52.44,52.38,52.39,69500.0,41.3794,41.4031,41.3557,41.3636,69500.0
2013-09-09 15:40:00,52.39,52.46,52.37,52.45,88600.0,41.3636,41.4189,41.3478,41.411,88600.0
2013-09-09 15:50:00,52.45,52.54,52.44,52.54,211100.0,41.411,41.482,41.4031,41.482,211100.0
2013-09-10 09:30:00,52.89,53.06,52.87,53.0,168800.0,41.7584,41.8926,41.7426,41.8452,168800.0
2013-09-10 09:40:00,52.98,53.13,52.97,53.12,63800.0,41.8294,41.9478,41.8215,41.94,63800.0
2013-09-10 09:50:00,53.12,53.12,52.85,52.88,73300.0,41.94,41.94,41.7268,41.7505,73300.0
2013-09-10 10:00:00,52.88,52.93,52.78,52.86,91700.0,41.7505,41.7899,41.6715,41.7347,91700.0
2013-09-10 10:10:00,52.86,52.97,52.78,52.84,134500.0,41.7347,41.8215,41.6715,41.7189,134500.0
2013-09-10 10:20:00,52.85,52.98,52.85,52.93,50300.0,41.7268,41.8294,41.7268,41.7899,50300.0
2013-09-10 10:30:00,52.93,53.07,52.93,52.96,90100.0,41.7899,41.9005,41.7899,41.8136,90100.0
2013-09-10 10:40:00,52.97,52.98,52.81,52.85,102000.0,41.8215,41.8294,41.6952,41.7268,102000.0
2013-09-10 10:50:00,52.84,52.85,52.77,52.79,60400.0,41.7189,41.7268,41.6636,41.6794,60400.0
2013-09-10 11:00:00,52.8,52.87,52.8,52.83,104900.0,41.6873,41.7426,41.6873,41.711,104900.0
2013-09-10 11:10:00,52.83,52.85,52.81,52.81,43400.0,41.711,41.7268,41.6952,41.6952,43400.0
2013-09-10 11:20:00,52.81,52.82,52.76,52.77,51000.0,41.6952,41.7031,41.6557,41.6636,51000.0
2013-09-10 11:30:00,52.76,52.77,52.69,52.71,52000.0,41.6557,41.6636,41.6005,41.6162,52000.0
2013-09-10 11:40:00,52.71,52.73,52.59,52.63,54000.0,41.6162,41.632,41.5215,41.5531,54000.0
2013-09-10 11:50:00,52.63,52.69,52.61,52.61,34600.0,41.5531,41.6005,41.5373,41.5373,34600.0
2013-09-10 12:00:00,52.62,52.65,52.58,52.6,72900.0,41.5452,41.5689,41.5136,41.5294,72900.0
2013-09-10 12:10:00,52.59,52.62,52.57,52.59,39400.0,41.5215,41.5452,41.5057,41.5215,39400.0
2013-09-10 12:20:00,52.59,52.66,52.58,52.61,51000.0,41.5215,41.5768,41.5136,41.5373,51000.0
2013-09-10 12:30:00,52.61,52.62,52.53,52.6,142200.0,41.5373,41.5452,41.4741,41.5294,142200.0
2013-09-10 12:40:00,52.6,52.6,52.56,52.6,30700.0,41.5294,41.5294,41.4978,41.5294,30700.0
2013-09-10 12:50:00,52.59,52.68,52.56,52.66,40600.0,41.5215,41.5926,41.4978,41.5768,40600.0
2013-09-10 13:00:00,52.66,52.66,52.59,52.62,27600.0,41.5768,41.5768,41.5215,41.5452,27600.0
2013-09-10 13:10:00,52.62,52.68,52.61,52.68,37000.0,41.5452,41.5926,41.5373,41.5926,37000.0
2013-09-10 13:20:00,52.68,52.74,52.66,52.72,33200.0,41.5926,41.6399,41.5768,41.6241,33200.0
2013-09-10 13:30:00,52.72,52.73,52.68,52.7,28500.0,41.6241,41.632,41.5926,41.6083,28500.0
2013-09-10 13:40:00,52.71,52.73,52.69,52.7,35500.0,41.6162,41.632,41.6005,41.6083,35500.0
2013-09-10 13:50:00,52.7,52.78,52.7,52.78,32600.0,41.6083,41.6715,41.6083,41.6715,32600.0
2013-09-10 14:00:00,52.77,52.83,52.77,52.8,47200.0,41.6636,41.711,41.6636,41.6873,47200.0
2013-09-10 14:10:00,52.81,52.86,52.8,52.83,43700.0,41.6952,41.7347,41.6873,41.711,43700.0
2013-09-10 14:20:00,52.83,52.85,52.8,52.84,31300.0,41.711,41.7268,41.6873,41.7189,31300.0
2013-09-10 14:30:00,52.84,52.88,52.8,52.82,121100.0,41.7189,41.7505,41.6873,41.7031,121100.0
2013-09-10 14:40:00,52.81,52.82,52.76,52.77,38700.0,41.6952,41.7031,41.6557,41.6636,38700.0
2013-09-10 14:50:00,52.78,52.81,52.75,52.81,58700.0,41.6715,41.6952,41.6478,41.6952,58700.0
2013-09-10 15:00:00,52.8,52.85,52.8,52.81,57900.0,41.6873,41.7268,41.6873,41.6952,57900.0
2013-09-10 15:10:00,52.8,52.83,52.79,52.81,81700.0,41.6873,41.711,41.6794,41.6952,81700.0
2013-09-10 15:20:00,52.82,52.82,52.77,52.77,98500.0,41.7031,41.7031,41.6636,41.6636,98500.0
2013-09-10 15:30:00,52.77,52.83,52.77,52.82,93500.0,41.6636,41.711,41.6636,41.7031,93500.0
2013-09-10 15:40:00,52.82,52.86,52.78,52.84,159900.0,41.7031,41.7347,41.6715,41.7189,159900.0
2013-09-10 15:50:00,52.84,52.87,52.76,52.87,299400.0,41.7189,41.7426,41.6557,41.7426,299400.0
2013-09-11 09:30:00,52.87,53.15,52.82,52.96,110200.0,41.7426,41.9636,41.7031,41.8136,110200.0
2013-09-11 09:40:00,52.94,52.94,52.77,52.77,88600.0,41.7978,41.7978,41.6636,41.6636,88600.0
2013-09-11 09:50:00,52.79,52.86,52.73,52.79,58400.0,41.6794,41.7347,41.632,41.6794,58400.0
2013-09-11 10:00:00,52.79,52.87,52.78,52.85,116300.0,41.6794,41.7426,41.6715,41.7268,116300.0
2013-09-11 10:10:00,52.84,52.86,52.69,52.73,71100.0,41.7189,41.7347,41.6005,41.632,71100.0
2013-09-11 10:20:00,52.73,52.79,52.69,52.79,57800.0,41.632,41.6794,41.6005,41.6794,57800.0
2013-09-11 10:30:00,52.79,52.89,52.78,52.88,68500.0,41.6794,41.7584,41.6715,41.7505,68500.0
2013-09-11 10:40:00,52.88,52.9,52.82,52.83,89100.0,41.7505,41.7663,41.7031,41.711,89100.0
2013-09-11 10:50:00,52.83,52.9,52.78,52.87,96200.0,41.711,41.7663,41.6715,41.7426,96200.0
2013-09-11 11:00:00,52.87,52.9,52.84,52.86,125100.0,41.7426,41.7663,41.7189,41.7347,125100.0
2013-09-11 11:10:00,52.87,52.94,52.87,52.91,80000.0,41.7426,41.7978,41.7426,41.7742,80000.0
2013-09-11 11:20:00,52.9,52.96,52.89,52.89,85000.0,41.7663,41.8136,41.7584,41.7584,85000.0
2013-09-11 11:30:00,52.89,53.09,52.88,53.04,111300.0,41.7584,41.9163,41.7505,41.8768,111300.0
2013-09-11 11:40:00,53.04,53.07,53.03,53.03,68900.0,41.8768,41.9005,41.8689,41.8689,68900.0
2013-09-11 11:50:00,53.03,53.07,53.03,53.05,65600.0,41.8689,41.9005,41.8689,41.8847,65600.0
2013-09-11 12:00:00,53.05,53.05,52.95,53.01,47600.0,41.8847,41.8847,41.8057,41.8531,47600.0
2013-09-11 12:10:00,53.01,53.06,53.01,53.02,45300.0,41.8531,41.8926,41.8531,41.861,45300.0
2013-09-11 12:20:00,53.03,53.03,52.96,53.0,91200.0,41.8689,41.8689,41.8136,41.8452,91200.0
2013-09-11 12:30:00,53.0,53.01,52.9,52.99,162200.0,41.8452,41.8531,41.7663,41.8373,162200.0
2013-09-11 12:40:00,52.99,53.0,52.95,52.98,48500.0,41.8373,41.8452,41.8057,41.8294,48500.0
2013-09-11 12:50:00,52.97,53.01,52.95,52.99,36000.0,41.8215,41.8531,41.8057,41.8373,36000.0
2013-09-11 13:00:00,52.98,52.98,52.91,52.93,43900.0,41.8294,41.8294,41.7742,41.7899,43900.0
2013-09-11 13:10:00,52.93,52.94,52.88,52.92,60400.0,41.7899,41.7978,41.7505,41.782,60400.0
2013-09-11 13:20:00,52.93,52.93,52.87,52.9,42000.0,41.7899,41.7899,41.7426,41.7663,42000.0
2013-09-11 13:30:00,52.9,52.95,52.89,52.92,47000.0,41.7663,41.8057,41.7584,41.782,47000.0
2013-09-11 13:40:00,52.91,52.94,52.86,52.92,46500.0,41.7742,41.7978,41.7347,41.782,46500.0
2013-09-11 13:50:00,52.93,52.94,52.89,52.93,32800.0,41.7899,41.7978,41.7584,41.7899,32800.0
2013-09-11 14:00:00,52.93,52.95,52.91,52.94,32000.0,41.7899,41.8057,41.7742,41.7978,32000.0
2013-09-11 14:10:00,52.94,52.95,52.87,52.9,49900.0,41.7978,41.8057,41.7426,41.7663,49900.0
2013-09-11 14:20:00,52.89,52.93,52.89,52.92,38300.0,41.7584,41.7899,41.7584,41.782,38300.0
2013-09-11 14:30:00,52.91,52.92,52.88,52.92,32000.0,41.7742,41.782,41.7505,41.782,32000.0
2013-09-11 14:40:00,52.91,52.94,52.85,52.85,58000.0,41.7742,41.7978,41.7268,41.7268,58000.0
2013-09-11 14:50:00,52.85,52.86,52.75,52.79,84100.0,41.7268,41.7347,41.6478,41.6794,84100.0
2013-09-11 15:00:00,52.78,52.79,52.69,52.71,145800.0,41.6715,41.6794,41.6005,41.6162,145800.0
2013-09-11 15:10:00,52.72,52.75,52.7,52.73,301600.0,41.6241,41.6478,41.6083,41.632,301600.0
2013-09-11 15:20:00,52.74,52.79,52.72,52.73,133100.0,41.6399,41.6794,41.6241,41.632,133100.0
2013-09-11 15:30:00,52.73,52.76,52.72,52.74,101600.0,41.632,41.6557,41.6241,41.6399,101600.0
2013-09-11 15:40:00,52.73,52.8,52.72,52.78,224100.0,41.632,41.6873,41.6241,41.6715,224100.0
2013-09-11 15:50:00,52.78,52.82,52.74,52.81,397100.0,41.6715,41.7031,41.6399,41.6952,397100.0
2013-09-12 09:30:00,52.9,53.2,52.8,53.11,146800.0,41.7663,42.0031,41.6873,41.9321,146800.0
2013-09-12 09:40:00,53.11,53.22,52.99,52.99,119600.0,41.9321,42.0189,41.8373,41.8373,119600.0
2013-09-12 09:50:00,52.99,53.0,52.89,52.94,143000.0,41.8373,41.8452,41.7584,41.7978,143000.0
2013-09-12 10:00:00,52.95,53.02,52.93,52.94,75600.0,41.8057,41.861,41.7899,41.7978,75600.0
2013-09-12 10:10:00,52.94,52.94,52.85,52.91,50600.0,41.7978,41.7978,41.7268,41.7742,50600.0
2013-09-12 10:20:00,52.91,52.95,52.89,52.95,43700.0,41.7742,41.8057,41.7584,41.8057,43700.0
2013-09-12 10:30:00,52.96,53.01,52.94,52.98,95400.0,41.8136,41.8531,41.7978,41.8294,95400.0
2013-09-12 10:40:00,52.98,53.01,52.9,52.9,83600.0,41.8294,41.8531,41.7663,41.7663,83600.0
2013-09-12 10:50:00,52.9,53.0,52.9,52.94,43600.0,41.7663,41.8452,41.7663,41.7978,43600.0
2013-09-12 11:00:00,52.94,52.98,52.9,52.9,30500.0,41.7978,41.8294,41.7663,41.7663,30500.0
2013-09-12 11:10:00,52.9,52.92,52.81,52.81,40100.0,41.7663,41.782,41.6952,41.6952,40100.0
2013-09-12 11:20:00,52.81,52.92,52.81,52.9,43900.0,41.6952,41.782,41.6952,41.7663,43900.0
2013-09-12 11:30:00,52.89,52.91,52.82,52.83,38300.0,41.7584,41.7742,41.7031,41.711,38300.0
2013-09-12 11:40:00,52.83,52.88,52.83,52.87,26700.0,41.711,41.7505,41.711,41.7426,26700.0
2013-09-12 11:50:00,52.87,52.88,52.83,52.86,64100.0,41.7426,41.7505,41.711,41.7347,64100.0
2013-09-12 12:00:00,52.86,52.87,52.79,52.81,72600.0,41.7347,41.7426,41.6794,41.6952,72600.0
2013-09-12 12:10:00,52.8,52.81,52.76,52.76,28200.0,41.6873,41.6952,41.6557,41.6557,28200.0
2013-09-12 12:20:00,52.77,52.78,52.76,52.77,38900.0,41.6636,41.6715,41.6557,41.6636,38900.0
2013-09-12 12:30:00,52.77,52.84,52.77,52.84,34800.0,41.6636,41.7189,41.6636,41.7189,34800.0
2013-09-12 12:40:00,52.84,52.84,52.82,52.82,36700.0,41.7189,41.7189,41.7031,41.7031,36700.0
2013-09-12 12:50:00,52.82,52.89,52.78,52.89,41900.0,41.7031,41.7584,41.6715,41.7584,41900.0
2013-09-12 13:00:00,52.89,52.95,52.89,52.95,21400.0,41.7584,41.8057,41.7584,41.8057,21400.0
2013-09-12 13:10:00,52.94,53.01,52.94,52.99,60200.0,41.7978,41.8531,41.7978,41.8373,60200.0
2013-09-12 13:20:00,52.99,53.03,52.96,52.99,62400.0,41.8373,41.8689,41.8136,41.8373,62400.0
2013-09-12 13:30:00,52.99,53.0,52.97,52.98,17300.0,41.8373,41.8452,41.8215,41.8294,17300.0
2013-09-12 13:40:00,52.98,53.02,52.98,52.98,42100.0,41.8294,41.861,41.8294,41.8294,42100.0
2013-09-12 13:50:00,52.98,53.0,52.94,52.95,19600.0,41.8294,41.8452,41.7978,41.8057,19600.0
2013-09-12 14:00:00,52.95,52.99,52.94,52.97,51800.0,41.8057,41.8373,41.7978,41.8215,51800.0
2013-09-12 14:10:00,52.97,53.0,52.95,52.98,37400.0,41.8215,41.8452,41.8057,41.8294,37400.0
2013-09-12 14:20:00,52.97,52.99,52.96,52.98,35700.0,41.8215,41.8373,41.8136,41.8294,35700.0
2013-09-12 14:30:00,52.98,53.03,52.92,52.95,185900.0,41.8294,41.8689,41.782,41.8057,185900.0
2013-09-12 14:40:00,52.95,52.99,52.94,52.98,32100.0,41.8057,41.8373,41.7978,41.8294,32100.0
2013-09-12 14:50:00,52.97,53.05,52.95,53.05,30200.0,41.8215,41.8847,41.8057,41.8847,30200.0
2013-09-12 15:00:00,53.05,53.07,52.98,53.01,183900.0,41.8847,41.9005,41.8294,41.8531,183900.0
2013-09-12 15:10:00,53.01,53.02,52.93,52.95,62900.0,41.8531,41.861,41.7899,41.8057,62900.0
2013-09-12 15:20:00,52.94,52.99,52.92,52.98,132600.0,41.7978,41.8373,41.782,41.8294,132600.0
2013-09-12 15:30:00,52.98,53.01,52.96,53.0,112500.0,41.8294,41.8531,41.8136,41.8452,112500.0
2013-09-12 15:40:00,52.99,53.0,52.91,52.94,95800.0,41.8373,41.8452,41.7742,41.7978,95800.0
2013-09-12 15:50:00,52.94,52.94,52.87,52.92,308500.0,41.7978,41.7978,41.7426,41.782,308500.0
2013-09-13 09:30:00,53.01,53.13,52.93,53.06,89600.0,41.8531,41.9478,41.7899,41.8926,89600.0
2013-09-13 09:40:00,53.08,53.21,53.07,53.14,75900.0,41.9084,42.011,41.9005,41.9557,75900.0
2013-09-13 09:50:00,53.14,53.21,53.1,53.17,35300.0,41.9557,42.011,41.9242,41.9794,35300.0
2013-09-13 10:00:00,53.18,53.18,53.12,53.17,60400.0,41.9873,41.9873,41.94,41.9794,60400.0
2013-09-13 10:10:00,53.16,53.19,53.06,53.11,142800.0,41.9715,41.9952,41.8926,41.9321,142800.0
2013-09-13 10:20:00,53.12,53.14,53.07,53.11,210300.0,41.94,41.9557,41.9005,41.9321,210300.0
2013-09-13 10:30:00,53.11,53.14,53.08,53.13,201200.0,41.9321,41.9557,41.9084,41.9478,201200.0
2013-09-13 10:40:00,53.14,53.22,53.14,53.21,67200.0,41.9557,42.0189,41.9557,42.011,67200.0
2013-09-13 10:50:00,53.21,53.28,53.19,53.26,62400.0,42.011,42.0663,41.9952,42.0505,62400.0
2013-09-13 11:00:00,53.25,53.25,53.21,53.22,34400.0,42.0426,42.0426,42.011,42.0189,34400.0
2013-09-13 11:10:00,53.22,53.25,53.2,53.25,35100.0,42.0189,42.0426,42.0031,42.0426,35100.0
2013-09-13 11:20:00,53.25,53.27,53.2,53.24,29300.0,42.0426,42.0584,42.0031,42.0347,29300.0
2013-09-13 11:30:00,53.24,53.29,53.23,53.25,36900.0,42.0347,42.0742,42.0268,42.0426,36900.0
2013-09-13 11:40:00,53.25,53.26,53.23,53.25,24500.0,42.0426,42.0505,42.0268,42.0426,24500.0
2013-09-13 11:50:00,53.25,53.26,53.21,53.23,47000.0,42.0426,42.0505,42.011,42.0268,47000.0
2013-09-13 12:00:00,53.23,53.26,53.19,53.22,24500.0,42.0268,42.0505,41.9952,42.0189,24500.0
2013-09-13 12:10:00,53.22,53.22,53.19,53.21,21600.0,42.0189,42.0189,41.9952,42.011,21600.0
2013-09-13 12:20:00,53.21,53.23,53.19,53.19,25100.0,42.011,42.0268,41.9952,41.9952,25100.0
2013-09-13 12:30:00,53.2,53.22,53.19,53.2,25200.0,42.0031,42.0189,41.9952,42.0031,25200.0
2013-09-13 12:40:00,53.2,53.22,53.17,53.18,55100.0,42.0031,42.0189,41.9794,41.9873,55100.0
2013-09-13 12:50:00,53.19,53.2,53.17,53.17,63300.0,41.9952,42.0031,41.9794,41.9794,63300.0
2013-09-13 13:00:00,53.17,53.22,53.16,53.22,110500.0,41.9794,42.0189,41.9715,42.0189,110500.0
2013-09-13 13:10:00,53.21,53.21,53.16,53.16,47500.0,42.011,42.011,41.9715,41.9715,47500.0
2013-09-13 13:20:00,53.16,53.18,53.14,53.18,36700.0,41.9715,41.9873,41.9557,41.9873,36700.0
2013-09-13 13:30:00,53.18,53.19,53.15,53.16,28100.0,41.9873,41.9952,41.9636,41.9715,28100.0
2013-09-13 13:40:00,53.15,53.18,53.14,53.15,23900.0,41.9636,41.9873,41.9557,41.9636,23900.0
2013-09-13 13:50:00,53.15,53.19,53.15,53.17,20000.0,41.9636,41.9952,41.9636,41.9794,20000.0
2013-09-13 14:00:00,53.16,53.2,53.16,53.2,24500.0,41.9715,42.0031,41.9715,42.0031,24500.0
2013-09-13 14:10:00,53.19,53.22,53.18,53.18,29500.0,41.9952,42.0189,41.9873,41.9873,29500.0
2013-09-13 14:20:00,53.18,53.23,53.18,53.2,64000.0,41.9873,42.0268,41.9873,42.0031,64000.0
2013-09-13 14:30:00,53.2,53.24,53.17,53.17,67400.0,42.0031,42.0347,41.9794,41.9794,67400.0
2013-09-13 14:40:00,53.17,53.21,53.15,53.21,58000.0,41.9794,42.011,41.9636,42.011,58000.0
2013-09-13 14:50:00,53.21,53.22,53.2,53.21,30500.0,42.011,42.0189,42.0031,42.011,30500.0
2013-09-13 15:00:00,53.21,53.22,53.19,53.2,44200.0,42.011,42.0189,41.9952,42.0031,44200.0
2013-09-13 15:10:00,53.2,53.23,53.19,53.22,56400.0,42.0031,42.0268,41.9952,42.0189,56400.0
2013-09-13 15:20:00,53.22,53.27,53.2,53.25,72800.0,42.0189,42.0584,42.0031,42.0426,72800.0
2013-09-13 15:30:00,53.26,53.29,53.24,53.28,60900.0,42.0505,42.0742,42.0347,42.0663,60900.0
2013-09-13 15:40:00,53.29,53.29,53.2,53.2,135600.0,42.0742,42.0742,42.0031,42.0031,135600.0
2013-09-13 15:50:00,53.21,53.27,53.17,53.26,278100.0,42.011,42.0584,41.9794,42.0505,278100.0
2013-09-16 09:30:00,53.77,53.84,53.58,53.65,119400.0,42.4531,42.5084,42.3031,42.3584,119400.0
2013-09-16 09:40:00,53.65,53.67,53.53,53.59,65900.0,42.3584,42.3742,42.2637,42.311,65900.0
2013-09-16 09:50:00,53.6,53.65,53.55,53.59,95900.0,42.3189,42.3584,42.2795,42.311,95900.0
2013-09-16 10:00:00,53.58,53.59,53.48,53.57,70100.0,42.3031,42.311,42.2242,42.2952,70100.0
2013-09-16 10:10:00,53.57,53.59,53.51,53.56,49300.0,42.2952,42.311,42.2479,42.2873,49300.0
2013-09-16 10:20:00,53.56,53.66,53.55,53.65,70600.0,42.2873,42.3663,42.2795,42.3584,70600.0
2013-09-16 10:30:00,53.65,53.68,53.61,53.63,47500.0,42.3584,42.3821,42.3268,42.3426,47500.0
2013-09-16 10:40:00,53.62,53.65,53.57,53.59,49000.0,42.3347,42.3584,42.2952,42.311,49000.0
2013-09-16 10:50:00,53.58,53.62,53.47,53.49,83600.0,42.3031,42.3347,42.2163,42.2321,83600.0
2013-09-16 11:00:00,53.49,53.55,53.43,53.54,66400.0,42.2321,42.2795,42.1847,42.2716,66400.0
2013-09-16 11:10:00,53.54,53.57,53.54,53.56,39600.0,42.2716,42.2952,42.2716,42.2873,39600.0
2013-09-16 11:20:00,53.55,53.63,53.55,53.61,36600.0,42.2795,42.3426,42.2795,42.3268,36600.0
2013-09-16 11:30:00,53.61,53.66,53.6,53.65,42300.0,42.3268,42.3663,42.3189,42.3584,42300.0
2013-09-16 11:40:00,53.65,53.72,53.63,53.7,119100.0,42.3584,42.4137,42.3426,42.3979,119100.0
2013-09-16 11:50:00,53.7,53.75,53.69,53.74,31200.0,42.3979,42.4374,42.39,42.4295,31200.0
2013-09-16 12:00:00,53.73,53.76,53.71,53.76,39700.0,42.4216,42.4453,42.4058,42.4453,39700.0
2013-09-16 12:10:00,53.76,53.82,53.74,53.8,53400.0,42.4453,42.4926,42.4295,42.4768,53400.0
2013-09-16 12:20:00,53.8,53.84,53.75,53.76,45600.0,42.4768,42.5084,42.4374,42.4453,45600.0
2013-09-16 12:30:00,53.76,53.78,53.73,53.77,28600.0,42.4453,42.461,42.4216,42.4531,28600.0
2013-09-16 12:40:00,53.76,53.77,53.72,53.76,25900.0,42.4453,42.4531,42.4137,42.4453,25900.0
2013-09-16 12:50:00,53.77,53.77,53.66,53.66,23400.0,42.4531,42.4531,42.3663,42.3663,23400.0
2013-09-16 13:00:00,53.66,53.75,53.66,53.68,55800.0,42.3663,42.4374,42.3663,42.3821,55800.0
2013-09-16 13:10:00,53.69,53.74,53.68,53.72,25500.0,42.39,42.4295,42.3821,42.4137,25500.0
2013-09-16 13:20:00,53.72,53.74,53.7,53.71,18500.0,42.4137,42.4295,42.3979,42.4058,18500.0
2013-09-16 13:30:00,53.7,53.73,53.66,53.69,28100.0,42.3979,42.4216,42.3663,42.39,28100.0
2013-09-16 13:40:00,53.68,53.69,53.58,53.66,44500.0,42.3821,42.39,42.3031,42.3663,44500.0
2013-09-16 13:50:00,53.66,53.7,53.62,53.69,39700.0,42.3663,42.3979,42.3347,42.39,39700.0
2013-09-16 14:00:00,53.69,53.73,53.68,53.68,40800.0,42.39,42.4216,42.3821,42.3821,40800.0
2013-09-16 14:10:00,53.68,53.72,53.64,53.69,35000.0,42.3821,42.4137,42.3505,42.39,35000.0
2013-09-16 14:20:00,53.69,53.69,53.64,53.66,32100.0,42.39,42.39,42.3505,42.3663,32100.0
2013-09-16 14:30:00,53.65,53.68,53.6,53.61,38300.0,42.3584,42.3821,42.3189,42.3268,38300.0
2013-09-16 14:40:00,53.61,53.65,53.58,53.62,35700.0,42.3268,42.3584,42.3031,42.3347,35700.0
2013-09-16 14:50:00,53.62,53.66,53.61,53.63,28100.0,42.3347,42.3663,42.3268,42.3426,28100.0
2013-09-16 15:00:00,53.63,53.79,53.63,53.78,94700.0,42.3426,42.4689,42.3426,42.461,94700.0
2013-09-16 15:10:00,53.78,53.8,53.73,53.75,39300.0,42.461,42.4768,42.4216,42.4374,39300.0
2013-09-16 15:20:00,53.75,53.76,53.63,53.65,63900.0,42.4374,42.4453,42.3426,42.3584,63900.0
2013-09-16 15:30:00,53.65,53.67,53.61,53.66,60600.0,42.3584,42.3742,42.3268,42.3663,60600.0
2013-09-16 15:40:00,53.67,53.71,53.59,53.61,160500.0,42.3742,42.4058,42.311,42.3268,160500.0
2013-09-16 15:50:00,53.61,53.68,53.6,53.65,290500.0,42.3268,42.3821,42.3189,42.3584,290500.0
2013-09-17 09:30:00,53.64,53.74,53.61,53.65,86300.0,42.3505,42.4295,42.3268,42.3584,86300.0
2013-09-17 09:40:00,53.65,53.88,53.62,53.87,207500.0,42.3584,42.54,42.3347,42.5321,207500.0
2013-09-17 09:50:00,53.87,53.98,53.86,53.9,122100.0,42.5321,42.6189,42.5242,42.5558,122100.0
2013-09-17 10:00:00,53.9,53.91,53.84,53.86,104400.0,42.5558,42.5637,42.5084,42.5242,104400.0
2013-09-17 10:10:00,53.86,53.97,53.85,53.91,89700.0,42.5242,42.6111,42.5163,42.5637,89700.0
2013-09-17 10:20:00,53.89,53.9,53.85,53.86,49400.0,42.5479,42.5558,42.5163,42.5242,49400.0
2013-09-17 10:30:00,53.86,53.89,53.83,53.84,102400.0,42.5242,42.5479,42.5005,42.5084,102400.0
2013-09-17 10:40:00,53.85,53.94,53.84,53.91,77300.0,42.5163,42.5874,42.5084,42.5637,77300.0
2013-09-17 10:50:00,53.91,53.91,53.85,53.86,66900.0,42.5637,42.5637,42.5163,42.5242,66900.0
2013-09-17 11:00:00,53.86,53.87,53.84,53.86,51500.0,42.5242,42.5321,42.5084,42.5242,51500.0
2013-09-17 11:10:00,53.87,53.88,53.81,53.82,59900.0,42.5321,42.54,42.4847,42.4926,59900.0
2013-09-17 11:20:00,53.81,53.82,53.76,53.8,67300.0,42.4847,42.4926,42.4453,42.4768,67300.0
2013-09-17 11:30:00,53.8,53.86,53.8,53.86,63800.0,42.4768,42.5242,42.4768,42.5242,63800.0
2013-09-17 11:40:00,53.86,53.92,53.85,53.89,49500.0,42.5242,42.5716,42.5163,42.5479,49500.0
2013-09-17 11:50:00,53.9,53.99,53.9,53.99,41900.0,42.5558,42.6268,42.5558,42.6268,41900.0
2013-09-17 12:00:00,53.98,54.03,53.98,54.03,83800.0,42.6189,42.6584,42.6189,42.6584,83800.0
2013-09-17 12:10:00,54.02,54.08,54.02,54.07,79200.0,42.6505,42.6979,42.6505,42.69,79200.0
2013-09-17 12:20:00,54.07,54.07,54.01,54.04,65100.0,42.69,42.69,42.6426,42.6663,65100.0
2013-09-17 12:30:00,54.04,54.05,54.01,54.03,59300.0,42.6663,42.6742,42.6426,42.6584,59300.0
2013-09-17 12:40:00,54.03,54.04,54.02,54.03,47400.0,42.6584,42.6663,42.6505,42.6584,47400.0
2013-09-17 12:50:00,54.03,54.08,54.01,54.05,58100.0,42.6584,42.6979,42.6426,42.6742,58100.0
2013-09-17 13:00:00,54.05,54.09,54.03,54.07,61800.0,42.6742,42.7058,42.6584,42.69,61800.0
2013-09-17 13:10:00,54.07,54.08,54.04,54.04,33700.0,42.69,42.6979,42.6663,42.6663,33700.0
2013-09-17 13:20:00,54.05,54.08,54.04,54.07,48100.0,42.6742,42.6979,42.6663,42.69,48100.0
2013-09-17 13:30:00,54.08,54.1,54.07,54.08,46000.0,42.6979,42.7137,42.69,42.6979,46000.0
2013-09-17 13:40:00,54.07,54.12,54.07,54.11,84500.0,42.69,42.7295,42.69,42.7216,84500.0
2013-09-17 13:50:00,54.12,54.16,54.1,54.15,91300.0,42.7295,42.7611,42.7137,42.7532,91300.0
2013-09-17 14:00:00,54.15,54.16,54.14,54.15,47700.0,42.7532,42.7611,42.7453,42.7532,47700.0
2013-09-17 14:10:00,54.15,54.17,54.1,54.15,127200.0,42.7532,42.769,42.7137,42.7532,127200.0
2013-09-17 14:20:00,54.16,54.18,54.13,54.14,49600.0,42.7611,42.7769,42.7374,42.7453,49600.0
2013-09-17 14:30:00,54.14,54.15,54.09,54.1,31600.0,42.7453,42.7532,42.7058,42.7137,31600.0
2013-09-17 14:40:00,54.09,54.1,54.07,54.07,60300.0,42.7058,42.7137,42.69,42.69,60300.0
2013-09-17 14:50:00,54.08,54.1,54.05,54.05,73300.0,42.6979,42.7137,42.6742,42.6742,73300.0
2013-09-17 15:00:00,54.06,54.07,54.0,54.02,77700.0,42.6821,42.69,42.6347,42.6505,77700.0
2013-09-17 15:10:00,54.01,54.05,53.96,53.98,115700.0,42.6426,42.6742,42.6032,42.6189,115700.0
2013-09-17 15:20:00,53.99,53.99,53.89,53.91,135100.0,42.6268,42.6268,42.5479,42.5637,135100.0
2013-09-17 15:30:00,53.9,53.91,53.83,53.84,136700.0,42.5558,42.5637,42.5005,42.5084,136700.0
2013-09-17 15:40:00,53.83,53.9,53.81,53.86,215300.0,42.5005,42.5558,42.4847,42.5242,215300.0
2013-09-17 15:50:00,53.87,53.87,53.82,53.83,307200.0,42.5321,42.5321,42.4926,42.5005,307200.0
2013-09-18 09:30:00,53.87,54.0,53.58,53.65,157200.0,42.5321,42.6347,42.3031,42.3584,157200.0
2013-09-18 09:40:00,53.63,53.68,53.51,53.53,53900.0,42.3426,42.3821,42.2479,42.2637,53900.0
2013-09-18 09:50:00,53.53,53.59,53.48,53.51,58500.0,42.2637,42.311,42.2242,42.2479,58500.0
2013-09-18 10:00:00,53.5,53.56,53.47,53.48,79500.0,42.24,42.2873,42.2163,42.2242,79500.0
2013-09-18 10:10:00,53.48,53.52,53.46,53.46,70500.0,42.2242,42.2558,42.2084,42.2084,70500.0
2013-09-18 10:20:00,53.45,53.45,53.32,53.33,88700.0,42.2005,42.2005,42.0979,42.1058,88700.0
2013-09-18 10:30:00,53.32,53.34,53.28,53.32,78600.0,42.0979,42.1136,42.0663,42.0979,78600.0
2013-09-18 10:40:00,53.32,53.41,53.32,53.36,90500.0,42.0979,42.1689,42.0979,42.1294,90500.0
2013-09-18 10:50:00,53.36,53.38,53.34,53.38,62000.0,42.1294,42.1452,42.1136,42.1452,62000.0
2013-09-18 11:00:00,53.38,53.44,53.38,53.4,33100.0,42.1452,42.1926,42.1452,42.161,33100.0
2013-09-18 11:10:00,53.4,53.41,53.36,53.38,36100.0,42.161,42.1689,42.1294,42.1452,36100.0
2013-09-18 11:20:00,53.38,53.44,53.38,53.4,20800.0,42.1452,42.1926,42.1452,42.161,20800.0
2013-09-18 11:30:00,53.4,53.41,53.36,53.4,25100.0,42.161,42.1689,42.1294,42.161,25100.0
2013-09-18 11:40:00,53.41,53.41,53.32,53.32,46100.0,42.1689,42.1689,42.0979,42.0979,46100.0
2013-09-18 11:50:00,53.31,53.38,53.31,53.38,51600.0,42.09,42.1452,42.09,42.1452,51600.0
2013-09-18 12:00:00,53.37,53.4,53.34,53.35,43500.0,42.1373,42.161,42.1136,42.1215,43500.0
2013-09-18 12:10:00,53.35,53.38,53.3,53.3,31800.0,42.1215,42.1452,42.0821,42.0821,31800.0
2013-09-18 12:20:00,53.3,53.32,53.29,53.32,52600.0,42.0821,42.0979,42.0742,42.0979,52600.0
2013-09-18 12:30:00,53.32,53.33,53.29,53.29,29700.0,42.0979,42.1058,42.0742,42.0742,29700.0
2013-09-18 12:40:00,53.29,53.32,53.28,53.32,23300.0,42.0742,42.0979,42.0663,42.0979,23300.0
2013-09-18 12:50:00,53.32,53.38,53.31,53.35,44900.0,42.0979,42.1452,42.09,42.1215,44900.0
2013-09-18 13:00:00,53.34,53.36,53.33,53.36,37400.0,42.1136,42.1294,42.1058,42.1294,37400.0
2013-09-18 13:10:00,53.36,53.36,53.33,53.36,37400.0,42.1294,42.1294,42.1058,42.1294,37400.0
2013-09-18 13:20:00,53.36,53.36,53.33,53.34,35700.0,42.1294,42.1294,42.1058,42.1136,35700.0
2013-09-18 13:30:00,53.33,53.37,53.33,53.35,37000.0,42.1058,42.1373,42.1058,42.1215,37000.0
2013-09-18 13:40:00,53.34,53.36,53.27,53.29,57900.0,42.1136,42.1294,42.0584,42.0742,57900.0
2013-09-18 13:50:00,53.29,53.3,53.22,53.26,57300.0,42.0742,42.0821,42.0189,42.0505,57300.0
2013-09-18 14:00:00,53.27,54.01,53.27,53.86,202400.0,42.0584,42.6426,42.0584,42.5242,202400.0
2013-09-18 14:10:00,53.87,54.02,53.85,53.87,113100.0,42.5321,42.6505,42.5163,42.5321,113100.0
2013-09-18 14:20:00,53.88,54.09,53.87,53.93,92900.0,42.54,42.7058,42.5321,42.5795,92900.0
2013-09-18 14:30:00,53.94,54.02,53.9,54.0,94800.0,42.5874,42.6505,42.5558,42.6347,94800.0
2013-09-18 14:40:00,54.0,54.09,53.97,54.08,71100.0,42.6347,42.7058,42.6111,42.6979,71100.0
2013-09-18 14:50:00,54.08,54.22,54.08,54.2,81200.0,42.6979,42.8084,42.6979,42.7926,81200.0
2013-09-18 15:00:00,54.22,54.25,54.16,54.22,101900.0,42.8084,42.8321,42.7611,42.8084,101900.0
2013-09-18 15:10:00,54.22,54.24,54.15,54.15,76500.0,42.8084,42.8242,42.7532,42.7532,76500.0
2013-09-18 15:20:00,54.15,54.18,54.1,54.11,88800.0,42.7532,42.7769,42.7137,42.7216,88800.0
2013-09-18 15:30:00,54.12,54.16,54.05,54.16,110100.0,42.7295,42.7611,42.6742,42.7611,110100.0
2013-09-18 15:40:00,54.16,54.16,54.08,54.09,163300.0,42.7611,42.7611,42.6979,42.7058,163300.0
2013-09-18 15:50:00,54.09,54.16,54.02,54.15,347800.0,42.7058,42.7611,42.6505,42.7532,347800.0
2013-09-19 09:30:00,53.9,54.12,53.7,53.75,219100.0,42.5558,42.7295,42.3979,42.4374,219100.0
2013-09-19 09:40:00,53.74,53.8,53.68,53.74,102800.0,42.4295,42.4768,42.3821,42.4295,102800.0
2013-09-19 09:50:00,53.75,53.96,53.68,53.96,93700.0,42.4374,42.6032,42.3821,42.6032,93700.0
2013-09-19 10:00:00,53.95,53.95,53.79,53.79,113000.0,42.5953,42.5953,42.4689,42.4689,113000.0
2013-09-19 10:10:00,53.78,53.85,53.78,53.82,61200.0,42.461,42.5163,42.461,42.4926,61200.0
2013-09-19 10:20:00,53.81,53.86,53.77,53.82,79900.0,42.4847,42.5242,42.4531,42.4926,79900.0
2013-09-19 10:30:00,53.82,53.83,53.68,53.75,151600.0,42.4926,42.5005,42.3821,42.4374,151600.0
2013-09-19 10:40:00,53.75,53.76,53.65,53.71,74000.0,42.4374,42.4453,42.3584,42.4058,74000.0
2013-09-19 10:50:00,53.72,53.72,53.63,53.71,88600.0,42.4137,42.4137,42.3426,42.4058,88600.0
2013-09-19 11:00:00,53.71,53.77,53.71,53.73,76900.0,42.4058,42.4531,42.4058,42.4216,76900.0
2013-09-19 11:10:00,53.74,53.84,53.73,53.84,47500.0,42.4295,42.5084,42.4216,42.5084,47500.0
2013-09-19 11:20:00,53.84,53.88,53.82,53.85,36700.0,42.5084,42.54,42.4926,42.5163,36700.0
2013-09-19 11:30:00,53.86,53.93,53.8,53.93,87700.0,42.5242,42.5795,42.4768,42.5795,87700.0
2013-09-19 11:40:00,53.92,53.92,53.8,53.8,68400.0,42.5716,42.5716,42.4768,42.4768,68400.0
2013-09-19 11:50:00,53.8,53.83,53.72,53.76,69500.0,42.4768,42.5005,42.4137,42.4453,69500.0
2013-09-19 12:00:00,53.76,53.83,53.74,53.8,61800.0,42.4453,42.5005,42.4295,42.4768,61800.0
2013-09-19 12:10:00,53.78,53.8,53.73,53.76,63700.0,42.461,42.4768,42.4216,42.4453,63700.0
2013-09-19 12:20:00,53.76,53.79,53.74,53.77,46600.0,42.4453,42.4689,42.4295,42.4531,46600.0
2013-09-19 12:30:00,53.76,53.78,53.71,53.72,52600.0,42.4453,42.461,42.4058,42.4137,52600.0
2013-09-19 12:40:00,53.73,53.78,53.71,53.78,42000.0,42.4216,42.461,42.4058,42.461,42000.0
2013-09-19 12:50:00,53.78,53.78,53.75,53.77,33800.0,42.461,42.461,42.4374,42.4531,33800.0
2013-09-19 13:00:00,53.78,53.8,53.72,53.73,39700.0,42.461,42.4768,42.4137,42.4216,39700.0
2013-09-19 13:10:00,53.73,53.85,53.71,53.84,29500.0,42.4216,42.5163,42.4058,42.5084,29500.0
2013-09-19 13:20:00,53.83,53.86,53.81,53.84,28900.0,42.5005,42.5242,42.4847,42.5084,28900.0
2013-09-19 13:30:00,53.84,53.88,53.83,53.85,42000.0,42.5084,42.54,42.5005,42.5163,42000.0
2013-09-19 13:40:00,53.85,53.86,53.8,53.83,30900.0,42.5163,42.5242,42.4768,42.5005,30900.0
2013-09-19 13:50:00,53.82,53.83,53.76,53.77,41900.0,42.4926,42.5005,42.4453,42.4531,41900.0
2013-09-19 14:00:00,53.78,53.8,53.74,53.76,63500.0,42.461,42.4768,42.4295,42.4453,63500.0
2013-09-19 14:10:00,53.76,53.84,53.75,53.83,49200.0,42.4453,42.5084,42.4374,42.5005,49200.0
2013-09-19 14:20:00,53.83,53.83,53.71,53.71,52700.0,42.5005,42.5005,42.4058,42.4058,52700.0
2013-09-19 14:30:00,53.72,53.79,53.72,53.76,45600.0,42.4137,42.4689,42.4137,42.4453,45600.0
2013-09-19 14:40:00,53.76,53.78,53.7,53.71,58500.0,42.4453,42.461,42.3979,42.4058,58500.0
2013-09-19 14:50:00,53.71,53.76,53.7,53.74,45100.0,42.4058,42.4453,42.3979,42.4295,45100.0
2013-09-19 15:00:00,53.75,53.77,53.72,53.74,54700.0,42.4374,42.4531,42.4137,42.4295,54700.0
2013-09-19 15:10:00,53.74,53.74,53.68,53.73,116400.0,42.4295,42.4295,42.3821,42.4216,116400.0
2013-09-19 15:20:00,53.73,53.78,53.71,53.76,68900.0,42.4216,42.461,42.4058,42.4453,68900.0
2013-09-19 15:30:00,53.76,53.81,53.75,53.8,107100.0,42.4453,42.4847,42.4374,42.4768,107100.0
2013-09-19 15:40:00,53.81,53.86,53.77,53.85,173400.0,42.4847,42.5242,42.4531,42.5163,173400.0
2013-09-19 15:50:00,53.85,53.88,53.82,53.85,340800.0,42.5163,42.54,42.4926,42.5163,340800.0
2013-09-20 09:30:00,54.05,54.1,53.88,54.03,956500.0,42.6742,42.7137,42.54,42.6584,956500.0
2013-09-20 09:40:00,54.02,54.12,53.98,54.01,57400.0,42.6505,42.7295,42.6189,42.6426,57400.0
2013-09-20 09:50:00,53.99,54.08,53.95,53.97,56600.0,42.6268,42.6979,42.5953,42.6111,56600.0
2013-09-20 10:00:00,53.98,54.03,53.88,53.91,110800.0,42.6189,42.6584,42.54,42.5637,110800.0
2013-09-20 10:10:00,53.92,53.94,53.82,53.93,56600.0,42.5716,42.5874,42.4926,42.5795,56600.0
2013-09-20 10:20:00,53.93,53.97,53.92,53.96,59300.0,42.5795,42.6111,42.5716,42.6032,59300.0
2013-09-20 10:30:00,53.95,54.03,53.92,54.02,92800.0,42.5953,42.6584,42.5716,42.6505,92800.0
2013-09-20 10:40:00,54.01,54.07,53.95,54.04,59600.0,42.6426,42.69,42.5953,42.6663,59600.0
2013-09-20 10:50:00,54.03,54.06,53.97,54.0,45000.0,42.6584,42.6821,42.6111,42.6347,45000.0
2013-09-20 11:00:00,53.99,54.03,53.97,53.99,31400.0,42.6268,42.6584,42.6111,42.6268,31400.0
2013-09-20 11:10:00,53.99,54.02,53.96,54.0,67600.0,42.6268,42.6505,42.6032,42.6347,67600.0
2013-09-20 11:20:00,54.01,54.01,53.96,54.0,64500.0,42.6426,42.6426,42.6032,42.6347,64500.0
2013-09-20 11:30:00,54.01,54.05,53.95,53.98,128600.0,42.6426,42.6742,42.5953,42.6189,128600.0
2013-09-20 11:40:00,53.98,54.03,53.94,54.02,57400.0,42.6189,42.6584,42.5874,42.6505,57400.0
2013-09-20 11:50:00,54.02,54.03,53.97,53.97,50700.0,42.6505,42.6584,42.6111,42.6111,50700.0
2013-09-20 12:00:00,53.97,54.0,53.97,54.0,70100.0,42.6111,42.6347,42.6111,42.6347,70100.0
2013-09-20 12:10:00,54.0,54.02,53.98,54.0,37600.0,42.6347,42.6505,42.6189,42.6347,37600.0
2013-09-20 12:20:00,54.0,54.01,53.92,53.93,46700.0,42.6347,42.6426,42.5716,42.5795,46700.0
2013-09-20 12:30:00,53.92,53.93,53.88,53.91,42800.0,42.5716,42.5795,42.54,42.5637,42800.0
2013-09-20 12:40:00,53.91,53.92,53.85,53.89,39800.0,42.5637,42.5716,42.5163,42.5479,39800.0
2013-09-20 12:50:00,53.89,53.92,53.86,53.88,37000.0,42.5479,42.5716,42.5242,42.54,37000.0
2013-09-20 13:00:00,53.88,53.9,53.8,53.82,22600.0,42.54,42.5558,42.4768,42.4926,22600.0
2013-09-20 13:10:00,53.81,53.82,53.77,53.78,47400.0,42.4847,42.4926,42.4531,42.461,47400.0
2013-09-20 13:20:00,53.78,53.8,53.72,53.77,44400.0,42.461,42.4768,42.4137,42.4531,44400.0
2013-09-20 13:30:00,53.77,53.86,53.77,53.83,44700.0,42.4531,42.5242,42.4531,42.5005,44700.0
2013-09-20 13:40:00,53.84,53.89,53.84,53.89,28400.0,42.5084,42.5479,42.5084,42.5479,28400.0
2013-09-20 13:50:00,53.89,53.92,53.88,53.91,52200.0,42.5479,42.5716,42.54,42.5637,52200.0
2013-09-20 14:00:00,53.92,53.94,53.88,53.93,76200.0,42.5716,42.5874,42.54,42.5795,76200.0
2013-09-20 14:10:00,53.92,53.95,53.91,53.94,48900.0,42.5716,42.5953,42.5637,42.5874,48900.0
2013-09-20 14:20:00,53.95,53.97,53.94,53.94,46300.0,42.5953,42.6111,42.5874,42.5874,46300.0
2013-09-20 14:30:00,53.94,53.96,53.86,53.86,66100.0,42.5874,42.6032,42.5242,42.5242,66100.0
2013-09-20 14:40:00,53.87,54.03,53.87,54.03,224200.0,42.5321,42.6584,42.5321,42.6584,224200.0
2013-09-20 14:50:00,54.03,54.1,54.01,54.05,194400.0,42.6584,42.7137,42.6426,42.6742,194400.0
2013-09-20 15:00:00,54.05,54.15,54.05,54.11,108600.0,42.6742,42.7532,42.6742,42.7216,108600.0
2013-09-20 15:10:00,54.1,54.18,54.05,54.17,148500.0,42.7137,42.7769,42.6742,42.769,148500.0
2013-09-20 15:20:00,54.17,54.17,54.05,54.05,109800.0,42.769,42.769,42.6742,42.6742,109800.0
2013-09-20 15:30:00,54.05,54.14,54.04,54.11,156600.0,42.6742,42.7453,42.6663,42.7216,156600.0
2013-09-20 15:40:00,54.11,54.15,53.97,53.97,239800.0,42.7216,42.7532,42.6111,42.6111,239800.0
2013-09-20 15:50:00,53.98,54.03,53.91,53.93,643300.0,42.6189,42.6584,42.5637,42.5795,643300.0
2013-09-23 09:30:00,53.84,53.86,53.38,53.42,136900.0,42.5084,42.5242,42.1452,42.1768,136900.0
2013-09-23 09:40:00,53.43,53.45,53.26,53.27,89300.0,42.1847,42.2005,42.0505,42.0584,89300.0
2013-09-23 09:50:00,53.27,53.29,53.15,53.22,140400.0,42.0584,42.0742,41.9636,42.0189,140400.0
2013-09-23 10:00:00,53.22,53.23,53.15,53.2,71900.0,42.0189,42.0268,41.9636,42.0031,71900.0
2013-09-23 10:10:00,53.2,53.31,53.16,53.26,101500.0,42.0031,42.09,41.9715,42.0505,101500.0
2013-09-23 10:20:00,53.26,53.26,53.1,53.1,146000.0,42.0505,42.0505,41.9242,41.9242,146000.0
2013-09-23 10:30:00,53.1,53.13,53.07,53.09,130000.0,41.9242,41.9478,41.9005,41.9163,130000.0
2013-09-23 10:40:00,53.09,53.09,53.0,53.09,80900.0,41.9163,41.9163,41.8452,41.9163,80900.0
2013-09-23 10:50:00,53.1,53.19,53.05,53.07,99900.0,41.9242,41.9952,41.8847,41.9005,99900.0
2013-09-23 11:00:00,53.08,53.27,53.07,53.19,93200.0,41.9084,42.0584,41.9005,41.9952,93200.0
2013-09-23 11:10:00,53.19,53.26,53.19,53.21,74400.0,41.9952,42.0505,41.9952,42.011,74400.0
2013-09-23 11:20:00,53.21,53.26,53.19,53.25,75800.0,42.011,42.0505,41.9952,42.0426,75800.0
2013-09-23 11:30:00,53.25,53.26,53.16,53.16,65000.0,42.0426,42.0505,41.9715,41.9715,65000.0
2013-09-23 11:40:00,53.16,53.17,53.07,53.08,88500.0,41.9715,41.9794,41.9005,41.9084,88500.0
2013-09-23 11:50:00,53.08,53.13,53.06,53.08,79900.0,41.9084,41.9478,41.8926,41.9084,79900.0
2013-09-23 12:00:00,53.08,53.16,53.07,53.15,50900.0,41.9084,41.9715,41.9005,41.9636,50900.0
2013-09-23 12:10:00,53.14,53.14,53.04,53.04,45000.0,41.9557,41.9557,41.8768,41.8768,45000.0
2013-09-23 12:20:00,53.05,53.06,53.03,53.03,38800.0,41.8847,41.8926,41.8689,41.8689,38800.0
2013-09-23 12:30:00,53.04,53.04,53.01,53.01,64700.0,41.8768,41.8768,41.8531,41.8531,64700.0
2013-09-23 12:40:00,53.02,53.06,53.02,53.06,53900.0,41.861,41.8926,41.861,41.8926,53900.0
2013-09-23 12:50:00,53.05,53.08,53.03,53.04,66700.0,41.8847,41.9084,41.8689,41.8768,66700.0
2013-09-23 13:00:00,53.04,53.07,53.03,53.07,31900.0,41.8768,41.9005,41.8689,41.9005,31900.0
2013-09-23 13:10:00,53.07,53.13,53.06,53.13,102300.0,41.9005,41.9478,41.8926,41.9478,102300.0
2013-09-23 13:20:00,53.13,53.16,53.12,53.14,59300.0,41.9478,41.9715,41.94,41.9557,59300.0
2013-09-23 13:30:00,53.14,53.14,53.11,53.11,42000.0,41.9557,41.9557,41.9321,41.9321,42000.0
2013-09-23 13:40:00,53.11,53.13,53.04,53.13,60400.0,41.9321,41.9478,41.8768,41.9478,60400.0
2013-09-23 13:50:00,53.13,53.16,53.13,53.16,55900.0,41.9478,41.9715,41.9478,41.9715,55900.0
2013-09-23 14:00:00,53.16,53.17,53.13,53.16,74500.0,41.9715,41.9794,41.9478,41.9715,74500.0
2013-09-23 14:10:00,53.16,53.17,53.12,53.13,52600.0,41.9715,41.9794,41.94,41.9478,52600.0
2013-09-23 14:20:00,53.12,53.12,53.04,53.05,78600.0,41.94,41.94,41.8768,41.8847,78600.0
2013-09-23 14:30:00,53.05,53.05,52.96,52.97,123500.0,41.8847,41.8847,41.8136,41.8215,123500.0
2013-09-23 14:40:00,52.98,52.98,52.83,52.84,153100.0,41.8294,41.8294,41.711,41.7189,153100.0
2013-09-23 14:50:00,52.84,53.0,52.84,52.99,151200.0,41.7189,41.8452,41.7189,41.8373,151200.0
2013-09-23 15:00:00,52.98,53.02,52.94,52.97,147700.0,41.8294,41.861,41.7978,41.8215,147700.0
2013-09-23 15:10:00,52.96,52.99,52.9,52.93,115100.0,41.8136,41.8373,41.7663,41.7899,115100.0
2013-09-23 15:20:00,52.93,52.99,52.91,52.91,130900.0,41.7899,41.8373,41.7742,41.7742,130900.0
2013-09-23 15:30:00,52.91,52.97,52.9,52.97,141700.0,41.7742,41.8215,41.7663,41.8215,141700.0
2013-09-23 15:40:00,52.97,53.03,52.96,53.01,226700.0,41.8215,41.8689,41.8136,41.8531,226700.0
2013-09-23 15:50:00,53.0,53.11,52.99,53.03,452400.0,41.8452,41.9321,41.8373,41.8689,452400.0
2013-09-24 09:30:00,52.99,53.09,52.85,52.92,164500.0,41.8373,41.9163,41.7268,41.782,164500.0
2013-09-24 09:40:00,52.93,52.93,52.81,52.88,125900.0,41.7899,41.7899,41.6952,41.7505,125900.0
2013-09-24 09:50:00,52.88,52.93,52.83,52.84,149000.0,41.7505,41.7899,41.711,41.7189,149000.0
2013-09-24 10:00:00,52.83,52.83,52.69,52.7,109500.0,41.711,41.711,41.6005,41.6083,109500.0
2013-09-24 10:10:00,52.7,52.71,52.59,52.6,98900.0,41.6083,41.6162,41.5215,41.5294,98900.0
2013-09-24 10:20:00,52.59,52.66,52.53,52.66,116100.0,41.5215,41.5768,41.4741,41.5768,116100.0
2013-09-24 10:30:00,52.66,52.83,52.66,52.83,187100.0,41.5768,41.711,41.5768,41.711,187100.0
2013-09-24 10:40:00,52.83,53.01,52.79,52.99,92800.0,41.711,41.8531,41.6794,41.8373,92800.0
2013-09-24 10:50:00,52.99,53.09,52.9,52.94,107900.0,41.8373,41.9163,41.7663,41.7978,107900.0
2013-09-24 11:00:00,52.94,53.03,52.94,52.98,65100.0,41.7978,41.8689,41.7978,41.8294,65100.0
2013-09-24 11:10:00,52.97,52.97,52.89,52.93,86600.0,41.8215,41.8215,41.7584,41.7899,86600.0
2013-09-24 11:20:00,52.92,52.92,52.74,52.74,101300.0,41.782,41.782,41.6399,41.6399,101300.0
2013-09-24 11:30:00,52.74,52.75,52.65,52.67,197700.0,41.6399,41.6478,41.5689,41.5847,197700.0
2013-09-24 11:40:00,52.68,52.72,52.63,52.66,142500.0,41.5926,41.6241,41.5531,41.5768,142500.0
2013-09-24 11:50:00,52.65,52.7,52.65,52.66,83800.0,41.5689,41.6083,41.5689,41.5768,83800.0
2013-09-24 12:00:00,52.66,52.68,52.55,52.56,133200.0,41.5768,41.5926,41.4899,41.4978,133200.0
2013-09-24 12:10:00,52.57,52.6,52.51,52.51,78000.0,41.5057,41.5294,41.4583,41.4583,78000.0
2013-09-24 12:20:00,52.51,52.59,52.51,52.58,84100.0,41.4583,41.5215,41.4583,41.5136,84100.0
2013-09-24 12:30:00,52.58,52.68,52.57,52.63,80300.0,41.5136,41.5926,41.5057,41.5531,80300.0
2013-09-24 12:40:00,52.62,52.62,52.57,52.58,43900.0,41.5452,41.5452,41.5057,41.5136,43900.0
2013-09-24 12:50:00,52.59,52.6,52.56,52.56,61300.0,41.5215,41.5294,41.4978,41.4978,61300.0
2013-09-24 13:00:00,52.56,52.57,52.41,52.43,144800.0,41.4978,41.5057,41.3794,41.3952,144800.0
2013-09-24 13:10:00,52.43,52.44,52.33,52.37,157700.0,41.3952,41.4031,41.3162,41.3478,157700.0
2013-09-24 13:20:00,52.36,52.41,52.36,52.39,119700.0,41.3399,41.3794,41.3399,41.3636,119700.0
2013-09-24 13:30:00,52.39,52.45,52.36,52.43,100400.0,41.3636,41.411,41.3399,41.3952,100400.0
2013-09-24 13:40:00,52.43,52.49,52.34,52.47,100100.0,41.3952,41.4425,41.3241,41.4268,100100.0
2013-09-24 13:50:00,52.48,52.52,52.43,52.49,130600.0,41.4347,41.4662,41.3952,41.4425,130600.0
2013-09-24 14:00:00,52.49,52.67,52.49,52.66,87700.0,41.4425,41.5847,41.4425,41.5768,87700.0
2013-09-24 14:10:00,52.66,52.71,52.62,52.71,71800.0,41.5768,41.6162,41.5452,41.6162,71800.0
2013-09-24 14:20:00,52.71,52.76,52.69,52.7,73600.0,41.6162,41.6557,41.6005,41.6083,73600.0
2013-09-24 14:30:00,52.7,52.75,52.68,52.71,57500.0,41.6083,41.6478,41.5926,41.6162,57500.0
2013-09-24 14:40:00,52.71,52.75,52.69,52.75,73500.0,41.6162,41.6478,41.6005,41.6478,73500.0
2013-09-24 14:50:00,52.75,52.78,52.73,52.78,104000.0,41.6478,41.6715,41.632,41.6715,104000.0
2013-09-24 15:00:00,52.78,52.81,52.76,52.77,106800.0,41.6715,41.6952,41.6557,41.6636,106800.0
2013-09-24 15:10:00,52.77,52.83,52.76,52.8,103200.0,41.6636,41.711,41.6557,41.6873,103200.0
2013-09-24 15:20:00,52.79,52.79,52.65,52.65,74900.0,41.6794,41.6794,41.5689,41.5689,74900.0
2013-09-24 15:30:00,52.65,52.65,52.54,52.58,135700.0,41.5689,41.5689,41.482,41.5136,135700.0
2013-09-24 15:40:00,52.59,52.59,52.45,52.46,183600.0,41.5215,41.5215,41.411,41.4189,183600.0
2013-09-24 15:50:00,52.45,52.5,52.39,52.45,454800.0,41.411,41.4504,41.3636,41.411,454800.0
2013-09-25 09:30:00,52.6,52.61,52.37,52.48,103200.0,41.5294,41.5373,41.3478,41.4347,103200.0
2013-09-25 09:40:00,52.46,52.54,52.4,52.54,115900.0,41.4189,41.482,41.3715,41.482,115900.0
2013-09-25 09:50:00,52.54,52.6,52.47,52.58,93000.0,41.482,41.5294,41.4268,41.5136,93000.0
2013-09-25 10:00:00,52.58,52.67,52.47,52.47,132500.0,41.5136,41.5847,41.4268,41.4268,132500.0
2013-09-25 10:10:00,52.47,52.48,52.36,52.42,78800.0,41.4268,41.4347,41.3399,41.3873,78800.0
2013-09-25 10:20:00,52.42,52.54,52.4,52.54,68500.0,41.3873,41.482,41.3715,41.482,68500.0
2013-09-25 10:30:00,52.54,52.66,52.54,52.63,66300.0,41.482,41.5768,41.482,41.5531,66300.0
2013-09-25 10:40:00,52.63,52.73,52.62,52.71,87200.0,41.5531,41.632,41.5452,41.6162,87200.0
2013-09-25 10:50:00,52.71,52.75,52.68,52.68,82900.0,41.6162,41.6478,41.5926,41.5926,82900.0
2013-09-25 11:00:00,52.68,52.81,52.66,52.77,131700.0,41.5926,41.6952,41.5768,41.6636,131700.0
2013-09-25 11:10:00,52.76,52.95,52.75,52.86,89800.0,41.6557,41.8057,41.6478,41.7347,89800.0
2013-09-25 11:20:00,52.87,52.9,52.82,52.82,96500.0,41.7426,41.7663,41.7031,41.7031,96500.0
2013-09-25 11:30:00,52.83,52.86,52.78,52.82,88000.0,41.711,41.7347,41.6715,41.7031,88000.0
2013-09-25 11:40:00,52.82,52.9,52.81,52.89,99600.0,41.7031,41.7663,41.6952,41.7584,99600.0
2013-09-25 11:50:00,52.89,52.94,52.87,52.88,60600.0,41.7584,41.7978,41.7426,41.7505,60600.0
2013-09-25 12:00:00,52.88,52.9,52.84,52.87,43400.0,41.7505,41.7663,41.7189,41.7426,43400.0
2013-09-25 12:10:00,52.86,52.91,52.85,52.89,41700.0,41.7347,41.7742,41.7268,41.7584,41700.0
2013-09-25 12:20:00,52.88,52.88,52.73,52.8,60300.0,41.7505,41.7505,41.632,41.6873,60300.0
2013-09-25 12:30:00,52.8,52.82,52.78,52.8,37600.0,41.6873,41.7031,41.6715,41.6873,37600.0
2013-09-25 12:40:00,52.8,52.8,52.76,52.79,31900.0,41.6873,41.6873,41.6557,41.6794,31900.0
2013-09-25 12:50:00,52.8,52.82,52.74,52.82,39700.0,41.6873,41.7031,41.6399,41.7031,39700.0
2013-09-25 13:00:00,52.82,52.86,52.81,52.86,40700.0,41.7031,41.7347,41.6952,41.7347,40700.0
2013-09-25 13:10:00,52.85,52.86,52.8,52.82,37200.0,41.7268,41.7347,41.6873,41.7031,37200.0
2013-09-25 13:20:00,52.82,52.82,52.77,52.79,23800.0,41.7031,41.7031,41.6636,41.6794,23800.0
2013-09-25 13:30:00,52.78,52.78,52.7,52.72,82900.0,41.6715,41.6715,41.6083,41.6241,82900.0
2013-09-25 13:40:00,52.73,52.78,52.72,52.74,81800.0,41.632,41.6715,41.6241,41.6399,81800.0
2013-09-25 13:50:00,52.75,52.82,52.68,52.8,73500.0,41.6478,41.7031,41.5926,41.6873,73500.0
2013-09-25 14:00:00,52.8,52.84,52.78,52.8,73400.0,41.6873,41.7189,41.6715,41.6873,73400.0
2013-09-25 14:10:00,52.8,52.84,52.76,52.81,41900.0,41.6873,41.7189,41.6557,41.6952,41900.0
2013-09-25 14:20:00,52.81,52.84,52.78,52.78,44000.0,41.6952,41.7189,41.6715,41.6715,44000.0
2013-09-25 14:30:00,52.77,52.78,52.73,52.75,37700.0,41.6636,41.6715,41.632,41.6478,37700.0
2013-09-25 14:40:00,52.75,52.79,52.71,52.75,54400.0,41.6478,41.6794,41.6162,41.6478,54400.0
2013-09-25 14:50:00,52.75,52.75,52.68,52.68,29000.0,41.6478,41.6478,41.5926,41.5926,29000.0
2013-09-25 15:00:00,52.68,52.75,52.66,52.75,70000.0,41.5926,41.6478,41.5768,41.6478,70000.0
2013-09-25 15:10:00,52.75,52.82,52.74,52.77,62000.0,41.6478,41.7031,41.6399,41.6636,62000.0
2013-09-25 15:20:00,52.77,52.77,52.67,52.71,57300.0,41.6636,41.6636,41.5847,41.6162,57300.0
2013-09-25 15:30:00,52.71,52.72,52.66,52.68,72100.0,41.6162,41.6241,41.5768,41.5926,72100.0
2013-09-25 15:40:00,52.69,52.72,52.66,52.7,144300.0,41.6005,41.6241,41.5768,41.6083,144300.0
2013-09-25 15:50:00,52.71,52.71,52.6,52.62,389800.0,41.6162,41.6162,41.5294,41.5452,389800.0
2013-09-26 09:30:00,51.2,51.95,51.2,51.54,1117300.0,40.4241,41.0162,40.4241,40.6925,1117300.0
2013-09-26 09:40:00,51.56,51.6,51.05,51.43,879900.0,40.7083,40.7399,40.3056,40.6056,879900.0
2013-09-26 09:50:00,51.44,51.53,51.2,51.4,452500.0,40.6135,40.6846,40.4241,40.582,452500.0
2013-09-26 10:00:00,51.4,51.46,51.3,51.3,411500.0,40.582,40.6293,40.503,40.503,411500.0
2013-09-26 10:10:00,51.31,51.31,51.11,51.15,293000.0,40.5109,40.5109,40.353,40.3846,293000.0
2013-09-26 10:20:00,51.15,51.22,51.11,51.19,278200.0,40.3846,40.4398,40.353,40.4162,278200.0
2013-09-26 10:30:00,51.19,51.22,51.09,51.11,285900.0,40.4162,40.4398,40.3372,40.353,285900.0
2013-09-26 10:40:00,51.11,51.13,50.76,50.78,558800.0,40.353,40.3688,40.0767,40.0924,558800.0
2013-09-26 10:50:00,50.77,50.84,50.74,50.78,396000.0,40.0846,40.1398,40.0609,40.0924,396000.0
2013-09-26 11:00:00,50.78,50.81,50.65,50.67,422400.0,40.0924,40.1161,39.9898,40.0056,422400.0
2013-09-26 11:10:00,50.66,50.7,50.4,50.4,421700.0,39.9977,40.0293,39.7924,39.7924,421700.0
2013-09-26 11:20:00,50.4,50.54,50.38,50.45,510800.0,39.7924,39.903,39.7766,39.8319,510800.0
2013-09-26 11:30:00,50.45,50.48,50.15,50.19,508700.0,39.8319,39.8556,39.595,39.6266,508700.0
2013-09-26 11:40:00,50.19,50.39,50.19,50.3,399800.0,39.6266,39.7845,39.6266,39.7135,399800.0
2013-09-26 11:50:00,50.3,50.44,50.27,50.4,338200.0,39.7135,39.824,39.6898,39.7924,338200.0
2013-09-26 12:00:00,50.4,50.54,50.39,50.5,264400.0,39.7924,39.903,39.7845,39.8714,264400.0
2013-09-26 12:10:00,50.5,50.53,50.32,50.4,217900.0,39.8714,39.8951,39.7293,39.7924,217900.0
2013-09-26 12:20:00,50.41,50.46,50.37,50.44,199700.0,39.8003,39.8398,39.7687,39.824,199700.0
2013-09-26 12:30:00,50.45,50.62,50.43,50.55,256400.0,39.8319,39.9661,39.8161,39.9109,256400.0
2013-09-26 12:40:00,50.54,50.8,50.51,50.8,287900.0,39.903,40.1082,39.8793,40.1082,287900.0
2013-09-26 12:50:00,50.81,50.89,50.71,50.8,176800.0,40.1161,40.1793,40.0372,40.1082,176800.0
2013-09-26 13:00:00,50.8,50.95,50.78,50.95,188300.0,40.1082,40.2267,40.0924,40.2267,188300.0
2013-09-26 13:10:00,50.94,50.97,50.87,50.92,220400.0,40.2188,40.2425,40.1635,40.203,220400.0
2013-09-26 13:20:00,50.91,50.99,50.91,50.99,112600.0,40.1951,40.2582,40.1951,40.2582,112600.0
2013-09-26 13:30:00,50.99,51.03,50.81,50.85,141000.0,40.2582,40.2898,40.1161,40.1477,141000.0
2013-09-26 13:40:00,50.85,50.86,50.74,50.8,80200.0,40.1477,40.1556,40.0609,40.1082,80200.0
2013-09-26 13:50:00,50.79,50.9,50.77,50.85,82700.0,40.1003,40.1872,40.0846,40.1477,82700.0
2013-09-26 14:00:00,50.85,50.89,50.84,50.86,124300.0,40.1477,40.1793,40.1398,40.1556,124300.0
2013-09-26 14:10:00,50.86,50.86,50.79,50.81,118600.0,40.1556,40.1556,40.1003,40.1161,118600.0
2013-09-26 14:20:00,50.8,50.83,50.72,50.82,137700.0,40.1082,40.1319,40.0451,40.124,137700.0
2013-09-26 14:30:00,50.83,50.84,50.77,50.78,96800.0,40.1319,40.1398,40.0846,40.0924,96800.0
2013-09-26 14:40:00,50.77,50.78,50.67,50.67,171700.0,40.0846,40.0924,40.0056,40.0056,171700.0
2013-09-26 14:50:00,50.67,50.75,50.64,50.72,143800.0,40.0056,40.0688,39.9819,40.0451,143800.0
2013-09-26 15:00:00,50.72,50.75,50.66,50.75,142400.0,40.0451,40.0688,39.9977,40.0688,142400.0
2013-09-26 15:10:00,50.75,50.79,50.7,50.77,206100.0,40.0688,40.1003,40.0293,40.0846,206100.0
2013-09-26 15:20:00,50.78,50.82,50.76,50.8,188700.0,40.0924,40.124,40.0767,40.1082,188700.0
2013-09-26 15:30:00,50.81,50.86,50.8,50.84,242500.0,40.1161,40.1556,40.1082,40.1398,242500.0
2013-09-26 15:40:00,50.84,50.92,50.84,50.89,341500.0,40.1398,40.203,40.1398,40.1793,341500.0
2013-09-26 15:50:00,50.88,51.15,50.85,51.04,1172100.0,40.1714,40.3846,40.1477,40.2977,1172100.0
2013-09-27 09:30:00,50.71,50.82,50.55,50.55,272000.0,40.0372,40.124,39.9109,39.9109,272000.0
2013-09-27 09:40:00,50.55,50.55,50.21,50.23,269700.0,39.9109,39.9109,39.6424,39.6582,269700.0
2013-09-27 09:50:00,50.23,50.26,50.07,50.26,401700.0,39.6582,39.6819,39.5319,39.6819,401700.0
2013-09-27 10:00:00,50.25,50.51,50.23,50.42,247000.0,39.674,39.8793,39.6582,39.8082,247000.0
2013-09-27 10:10:00,50.43,50.52,50.36,50.4,285400.0,39.8161,39.8872,39.7608,39.7924,285400.0
2013-09-27 10:20:00,50.4,50.47,50.39,50.46,120600.0,39.7924,39.8477,39.7845,39.8398,120600.0
2013-09-27 10:30:00,50.45,50.55,50.43,50.55,164300.0,39.8319,39.9109,39.8161,39.9109,164300.0
2013-09-27 10:40:00,50.54,50.59,50.53,50.55,117400.0,39.903,39.9424,39.8951,39.9109,117400.0
2013-09-27 10:50:00,50.55,50.57,50.48,50.51,145000.0,39.9109,39.9266,39.8556,39.8793,145000.0
2013-09-27 11:00:00,50.51,50.55,50.4,50.42,172600.0,39.8793,39.9109,39.7924,39.8082,172600.0
2013-09-27 11:10:00,50.41,50.57,50.41,50.56,96500.0,39.8003,39.9266,39.8003,39.9187,96500.0
2013-09-27 11:20:00,50.56,50.56,50.48,50.48,68300.0,39.9187,39.9187,39.8556,39.8556,68300.0
2013-09-27 11:30:00,50.49,50.63,50.45,50.62,111200.0,39.8635,39.974,39.8319,39.9661,111200.0
2013-09-27 11:40:00,50.63,50.64,50.52,50.57,100500.0,39.974,39.9819,39.8872,39.9266,100500.0
2013-09-27 11:50:00,50.57,50.57,50.48,50.5,73300.0,39.9266,39.9266,39.8556,39.8714,73300.0
2013-09-27 12:00:00,50.5,50.52,50.48,50.5,127300.0,39.8714,39.8872,39.8556,39.8714,127300.0
2013-09-27 12:10:00,50.5,50.51,50.45,50.5,91600.0,39.8714,39.8793,39.8319,39.8714,91600.0
2013-09-27 12:20:00,50.5,50.5,50.47,50.5,57800.0,39.8714,39.8714,39.8477,39.8714,57800.0
2013-09-27 12:30:00,50.5,50.53,50.48,50.48,78000.0,39.8714,39.8951,39.8556,39.8556,78000.0
2013-09-27 12:40:00,50.48,50.5,50.42,50.42,125700.0,39.8556,39.8714,39.8082,39.8082,125700.0
2013-09-27 12:50:00,50.43,50.47,50.43,50.47,68600.0,39.8161,39.8477,39.8161,39.8477,68600.0
2013-09-27 13:00:00,50.47,50.52,50.47,50.52,73600.0,39.8477,39.8872,39.8477,39.8872,73600.0
2013-09-27 13:10:00,50.52,50.55,50.5,50.5,92700.0,39.8872,39.9109,39.8714,39.8714,92700.0
2013-09-27 13:20:00,50.5,50.54,50.48,50.54,109400.0,39.8714,39.903,39.8556,39.903,109400.0
2013-09-27 13:30:00,50.54,50.57,50.52,50.55,38600.0,39.903,39.9266,39.8872,39.9109,38600.0
2013-09-27 13:40:00,50.55,50.56,50.5,50.5,51200.0,39.9109,39.9187,39.8714,39.8714,51200.0
2013-09-27 13:50:00,50.5,50.53,50.49,50.51,97500.0,39.8714,39.8951,39.8635,39.8793,97500.0
2013-09-27 14:00:00,50.52,50.52,50.49,50.5,121300.0,39.8872,39.8872,39.8635,39.8714,121300.0
2013-09-27 14:10:00,50.51,50.52,50.47,50.5,102500.0,39.8793,39.8872,39.8477,39.8714,102500.0
2013-09-27 14:20:00,50.5,50.52,50.48,50.51,62000.0,39.8714,39.8872,39.8556,39.8793,62000.0
2013-09-27 14:30:00,50.51,50.55,50.5,50.53,117900.0,39.8793,39.9109,39.8714,39.8951,117900.0
2013-09-27 14:40:00,50.53,50.55,50.51,50.55,51900.0,39.8951,39.9109,39.8793,39.9109,51900.0
2013-09-27 14:50:00,50.55,50.57,50.54,50.55,87400.0,39.9109,39.9266,39.903,39.9109,87400.0
2013-09-27 15:00:00,50.53,50.54,50.51,50.53,91600.0,39.8951,39.903,39.8793,39.8951,91600.0
2013-09-27 15:10:00,50.53,50.54,50.46,50.47,88300.0,39.8951,39.903,39.8398,39.8477,88300.0
2013-09-27 15:20:00,50.47,50.49,50.46,50.47,192800.0,39.8477,39.8635,39.8398,39.8477,192800.0
2013-09-27 15:30:00,50.48,50.56,50.48,50.54,196800.0,39.8556,39.9187,39.8556,39.903,196800.0
2013-09-27 15:40:00,50.53,50.54,50.47,50.48,202500.0,39.8951,39.903,39.8477,39.8556,202500.0
2013-09-27 15:50:00,50.48,50.54,50.44,50.49,391500.0,39.8556,39.903,39.824,39.8635,391500.0
2013-09-30 09:30:00,50.3,50.51,50.21,50.49,205800.0,39.7135,39.8793,39.6424,39.8635,205800.0
2013-09-30 09:40:00,50.53,50.66,50.48,50.55,120000.0,39.8951,39.9977,39.8556,39.9109,120000.0
2013-09-30 09:50:00,50.55,50.57,50.43,50.46,79700.0,39.9109,39.9266,39.8161,39.8398,79700.0
2013-09-30 10:00:00,50.47,50.6,50.47,50.53,132600.0,39.8477,39.9503,39.8477,39.8951,132600.0
2013-09-30 10:10:00,50.52,50.53,50.35,50.5,112300.0,39.8872,39.8951,39.7529,39.8714,112300.0
2013-09-30 10:20:00,50.51,50.51,50.44,50.45,69600.0,39.8793,39.8793,39.824,39.8319,69600.0
2013-09-30 10:30:00,50.45,50.5,50.31,50.33,150600.0,39.8319,39.8714,39.7214,39.7372,150600.0
2013-09-30 10:40:00,50.32,50.37,50.31,50.33,109700.0,39.7293,39.7687,39.7214,39.7372,109700.0
2013-09-30 10:50:00,50.32,50.44,50.32,50.41,79800.0,39.7293,39.824,39.7293,39.8003,79800.0
2013-09-30 11:00:00,50.42,50.44,50.35,50.36,109500.0,39.8082,39.824,39.7529,39.7608,109500.0
2013-09-30 11:10:00,50.37,50.41,50.32,50.34,67600.0,39.7687,39.8003,39.7293,39.7451,67600.0
2013-09-30 11:20:00,50.34,50.41,50.34,50.37,91800.0,39.7451,39.8003,39.7451,39.7687,91800.0
2013-09-30 11:30:00,50.37,50.41,50.34,50.41,76900.0,39.7687,39.8003,39.7451,39.8003,76900.0
2013-09-30 11:40:00,50.41,50.41,50.35,50.4,45800.0,39.8003,39.8003,39.7529,39.7924,45800.0
2013-09-30 11:50:00,50.4,50.41,50.33,50.4,69600.0,39.7924,39.8003,39.7372,39.7924,69600.0
2013-09-30 12:00:00,50.4,50.41,50.34,50.37,64900.0,39.7924,39.8003,39.7451,39.7687,64900.0
2013-09-30 12:10:00,50.36,50.38,50.31,50.33,35000.0,39.7608,39.7766,39.7214,39.7372,35000.0
2013-09-30 12:20:00,50.34,50.35,50.31,50.34,36600.0,39.7451,39.7529,39.7214,39.7451,36600.0
2013-09-30 12:30:00,50.35,50.35,50.3,50.31,57800.0,39.7529,39.7529,39.7135,39.7214,57800.0
2013-09-30 12:40:00,50.31,50.38,50.3,50.32,64500.0,39.7214,39.7766,39.7135,39.7293,64500.0
2013-09-30 12:50:00,50.32,50.34,50.3,50.31,55100.0,39.7293,39.7451,39.7135,39.7214,55100.0
2013-09-30 13:00:00,50.32,50.36,50.31,50.34,29200.0,39.7293,39.7608,39.7214,39.7451,29200.0
2013-09-30 13:10:00,50.33,50.41,50.32,50.41,68500.0,39.7372,39.8003,39.7293,39.8003,68500.0
2013-09-30 13:20:00,50.41,50.41,50.29,50.3,46900.0,39.8003,39.8003,39.7056,39.7135,46900.0
2013-09-30 13:30:00,50.29,50.36,50.29,50.3,80000.0,39.7056,39.7608,39.7056,39.7135,80000.0
2013-09-30 13:40:00,50.31,50.38,50.3,50.37,53000.0,39.7214,39.7766,39.7135,39.7687,53000.0
2013-09-30 13:50:00,50.36,50.37,50.29,50.33,102700.0,39.7608,39.7687,39.7056,39.7372,102700.0
2013-09-30 14:00:00,50.33,50.39,50.31,50.39,74500.0,39.7372,39.7845,39.7214,39.7845,74500.0
2013-09-30 14:10:00,50.39,50.4,50.37,50.4,60200.0,39.7845,39.7924,39.7687,39.7924,60200.0
2013-09-30 14:20:00,50.4,50.41,50.36,50.37,64600.0,39.7924,39.8003,39.7608,39.7687,64600.0
2013-09-30 14:30:00,50.37,50.42,50.36,50.39,79100.0,39.7687,39.8082,39.7608,39.7845,79100.0
2013-09-30 14:40:00,50.38,50.4,50.34,50.37,87200.0,39.7766,39.7924,39.7451,39.7687,87200.0
2013-09-30 14:50:00,50.37,50.39,50.31,50.33,58000.0,39.7687,39.7845,39.7214,39.7372,58000.0
2013-09-30 15:00:00,50.34,50.35,50.27,50.31,83400.0,39.7451,39.7529,39.6898,39.7214,83400.0
2013-09-30 15:10:00,50.31,50.34,50.27,50.3,199300.0,39.7214,39.7451,39.6898,39.7135,199300.0
2013-09-30 15:20:00,50.3,50.36,50.28,50.32,99000.0,39.7135,39.7608,39.6977,39.7293,99000.0
2013-09-30 15:30:00,50.32,50.32,50.25,50.26,141500.0,39.7293,39.7293,39.674,39.6819,141500.0
2013-09-30 15:40:00,50.26,50.3,50.21,50.28,178100.0,39.6819,39.7135,39.6424,39.6977,178100.0
2013-09-30 15:50:00,50.27,50.35,50.25,50.34,415800.0,39.6898,39.7529,39.674,39.7451,415800.0
2013-10-01 09:30:00,50.41,50.51,50.35,50.38,92900.0,39.8003,39.8793,39.7529,39.7766,92900.0
2013-10-01 09:40:00,50.41,50.43,50.31,50.36,69300.0,39.8003,39.8161,39.7214,39.7608,69300.0
2013-10-01 09:50:00,50.36,50.4,50.33,50.35,101500.0,39.7608,39.7924,39.7372,39.7529,101500.0
2013-10-01 10:00:00,50.33,50.46,50.33,50.45,119100.0,39.7372,39.8398,39.7372,39.8319,119100.0
2013-10-01 10:10:00,50.45,50.47,50.39,50.45,88200.0,39.8319,39.8477,39.7845,39.8319,88200.0
2013-10-01 10:20:00,50.45,50.48,50.32,50.34,106500.0,39.8319,39.8556,39.7293,39.7451,106500.0
2013-10-01 10:30:00,50.35,50.42,50.34,50.36,112200.0,39.7529,39.8082,39.7451,39.7608,112200.0
2013-10-01 10:40:00,50.37,50.4,50.3,50.31,81000.0,39.7687,39.7924,39.7135,39.7214,81000.0
2013-10-01 10:50:00,50.3,50.38,50.29,50.35,75900.0,39.7135,39.7766,39.7056,39.7529,75900.0
2013-10-01 11:00:00,50.35,50.36,50.25,50.26,90900.0,39.7529,39.7608,39.674,39.6819,90900.0
2013-10-01 11:10:00,50.26,50.33,50.24,50.32,88200.0,39.6819,39.7372,39.6661,39.7293,88200.0
2013-10-01 11:20:00,50.32,50.35,50.31,50.32,102200.0,39.7293,39.7529,39.7214,39.7293,102200.0
2013-10-01 11:30:00,50.31,50.39,50.3,50.38,198400.0,39.7214,39.7845,39.7135,39.7766,198400.0
2013-10-01 11:40:00,50.38,50.42,50.37,50.41,91100.0,39.7766,39.8082,39.7687,39.8003,91100.0
2013-10-01 11:50:00,50.41,50.44,50.38,50.41,58800.0,39.8003,39.824,39.7766,39.8003,58800.0
2013-10-01 12:00:00,50.41,50.54,50.41,50.53,138000.0,39.8003,39.903,39.8003,39.8951,138000.0
2013-10-01 12:10:00,50.53,50.62,50.53,50.6,127800.0,39.8951,39.9661,39.8951,39.9503,127800.0
2013-10-01 12:20:00,50.6,50.69,50.6,50.68,95100.0,39.9503,40.0214,39.9503,40.0135,95100.0
2013-10-01 12:30:00,50.68,50.68,50.5,50.52,68600.0,40.0135,40.0135,39.8714,39.8872,68600.0
2013-10-01 12:40:00,50.52,50.55,50.5,50.54,38900.0,39.8872,39.9109,39.8714,39.903,38900.0
2013-10-01 12:50:00,50.54,50.59,50.51,50.51,45300.0,39.903,39.9424,39.8793,39.8793,45300.0
2013-10-01 13:00:00,50.52,50.55,50.49,50.55,34500.0,39.8872,39.9109,39.8635,39.9109,34500.0
2013-10-01 13:10:00,50.55,50.58,50.53,50.53,27700.0,39.9109,39.9345,39.8951,39.8951,27700.0
2013-10-01 13:20:00,50.54,50.61,50.52,50.58,28600.0,39.903,39.9582,39.8872,39.9345,28600.0
2013-10-01 13:30:00,50.58,50.61,50.56,50.6,31500.0,39.9345,39.9582,39.9187,39.9503,31500.0
2013-10-01 13:40:00,50.59,50.63,50.58,50.59,26900.0,39.9424,39.974,39.9345,39.9424,26900.0
2013-10-01 13:50:00,50.58,50.62,50.57,50.62,33700.0,39.9345,39.9661,39.9266,39.9661,33700.0
2013-10-01 14:00:00,50.62,50.63,50.56,50.59,67400.0,39.9661,39.974,39.9187,39.9424,67400.0
2013-10-01 14:10:00,50.59,50.62,50.58,50.58,47600.0,39.9424,39.9661,39.9345,39.9345,47600.0
2013-10-01 14:20:00,50.59,50.61,50.5,50.5,70500.0,39.9424,39.9582,39.8714,39.8714,70500.0
2013-10-01 14:30:00,50.5,50.52,50.48,50.5,224100.0,39.8714,39.8872,39.8556,39.8714,224100.0
2013-10-01 14:40:00,50.5,50.52,50.46,50.52,82400.0,39.8714,39.8872,39.8398,39.8872,82400.0
2013-10-01 14:50:00,50.52,50.53,50.48,50.51,56400.0,39.8872,39.8951,39.8556,39.8793,56400.0
2013-10-01 15:00:00,50.51,50.52,50.46,50.49,70100.0,39.8793,39.8872,39.8398,39.8635,70100.0
2013-10-01 15:10:00,50.49,50.53,50.49,50.52,53000.0,39.8635,39.8951,39.8635,39.8872,53000.0
2013-10-01 15:20:00,50.53,50.55,50.49,50.53,85200.0,39.8951,39.9109,39.8635,39.8951,85200.0
2013-10-01 15:30:00,50.54,50.57,50.53,50.55,106600.0,39.903,39.9266,39.8951,39.9109,106600.0
2013-10-01 15:40:00,50.56,50.57,50.52,50.54,168700.0,39.9187,39.9266,39.8872,39.903,168700.0
2013-10-01 15:50:00,50.54,50.67,50.54,50.66,310000.0,39.903,40.0056,39.903,39.9977,310000.0
2013-10-02 09:30:00,50.45,50.45,50.22,50.39,146000.0,39.8319,39.8319,39.6503,39.7845,146000.0
2013-10-02 09:40:00,50.39,50.44,50.33,50.41,73000.0,39.7845,39.824,39.7372,39.8003,73000.0
2013-10-02 09:50:00,50.41,50.49,50.4,50.45,50700.0,39.8003,39.8635,39.7924,39.8319,50700.0
2013-10-02 10:00:00,50.45,50.59,50.43,50.5,144600.0,39.8319,39.9424,39.8161,39.8714,144600.0
2013-10-02 10:10:00,50.5,50.5,50.4,50.44,91400.0,39.8714,39.8714,39.7924,39.824,91400.0
2013-10-02 10:20:00,50.42,50.47,50.41,50.45,64600.0,39.8082,39.8477,39.8003,39.8319,64600.0
2013-10-02 10:30:00,50.45,50.51,50.35,50.49,93300.0,39.8319,39.8793,39.7529,39.8635,93300.0
2013-10-02 10:40:00,50.49,50.51,50.39,50.45,64000.0,39.8635,39.8793,39.7845,39.8319,64000.0
2013-10-02 10:50:00,50.45,50.52,50.41,50.48,61400.0,39.8319,39.8872,39.8003,39.8556,61400.0
2013-10-02 11:00:00,50.48,50.49,50.41,50.45,45400.0,39.8556,39.8635,39.8003,39.8319,45400.0
2013-10-02 11:10:00,50.46,50.52,50.42,50.5,72200.0,39.8398,39.8872,39.8082,39.8714,72200.0
2013-10-02 11:20:00,50.49,50.52,50.46,50.51,53900.0,39.8635,39.8872,39.8398,39.8793,53900.0
2013-10-02 11:30:00,50.51,50.66,50.51,50.59,112800.0,39.8793,39.9977,39.8793,39.9424,112800.0
2013-10-02 11:40:00,50.58,50.62,50.56,50.61,34400.0,39.9345,39.9661,39.9187,39.9582,34400.0
2013-10-02 11:50:00,50.62,50.67,50.61,50.61,46900.0,39.9661,40.0056,39.9582,39.9582,46900.0
2013-10-02 12:00:00,50.61,50.65,50.58,50.65,63800.0,39.9582,39.9898,39.9345,39.9898,63800.0
2013-10-02 12:10:00,50.64,50.65,50.56,50.56,57200.0,39.9819,39.9898,39.9187,39.9187,57200.0
2013-10-02 12:20:00,50.55,50.57,50.46,50.48,75000.0,39.9109,39.9266,39.8398,39.8556,75000.0
2013-10-02 12:30:00,50.48,50.54,50.48,50.54,42500.0,39.8556,39.903,39.8556,39.903,42500.0
2013-10-02 12:40:00,50.53,50.63,50.53,50.57,112300.0,39.8951,39.974,39.8951,39.9266,112300.0
2013-10-02 12:50:00,50.57,50.57,50.53,50.55,37100.0,39.9266,39.9266,39.8951,39.9109,37100.0
2013-10-02 13:00:00,50.55,50.61,50.55,50.56,64300.0,39.9109,39.9582,39.9109,39.9187,64300.0
2013-10-02 13:10:00,50.56,50.56,50.51,50.54,31000.0,39.9187,39.9187,39.8793,39.903,31000.0
2013-10-02 13:20:00,50.54,50.61,50.53,50.61,70000.0,39.903,39.9582,39.8951,39.9582,70000.0
2013-10-02 13:30:00,50.6,50.61,50.54,50.56,71300.0,39.9503,39.9582,39.903,39.9187,71300.0
2013-10-02 13:40:00,50.56,50.57,50.5,50.55,45100.0,39.9187,39.9266,39.8714,39.9109,45100.0
2013-10-02 13:50:00,50.54,50.54,50.49,50.52,58800.0,39.903,39.903,39.8635,39.8872,58800.0
2013-10-02 14:00:00,50.51,50.52,50.46,50.49,56600.0,39.8793,39.8872,39.8398,39.8635,56600.0
2013-10-02 14:10:00,50.5,50.5,50.46,50.48,59300.0,39.8714,39.8714,39.8398,39.8556,59300.0
2013-10-02 14:20:00,50.48,50.51,50.47,50.49,41700.0,39.8556,39.8793,39.8477,39.8635,41700.0
2013-10-02 14:30:00,50.48,50.49,50.44,50.45,76600.0,39.8556,39.8635,39.824,39.8319,76600.0
2013-10-02 14:40:00,50.45,50.48,50.43,50.46,55400.0,39.8319,39.8556,39.8161,39.8398,55400.0
2013-10-02 14:50:00,50.46,50.47,50.42,50.45,42400.0,39.8398,39.8477,39.8082,39.8319,42400.0
2013-10-02 15:00:00,50.45,50.45,50.42,50.43,72400.0,39.8319,39.8319,39.8082,39.8161,72400.0
2013-10-02 15:10:00,50.44,50.47,50.43,50.46,52600.0,39.824,39.8477,39.8161,39.8398,52600.0
2013-10-02 15:20:00,50.46,50.46,50.4,50.42,56600.0,39.8398,39.8398,39.7924,39.8082,56600.0
2013-10-02 15:30:00,50.42,50.52,50.42,50.46,123500.0,39.8082,39.8872,39.8082,39.8398,123500.0
2013-10-02 15:40:00,50.47,50.48,50.38,50.39,132300.0,39.8477,39.8556,39.7766,39.7845,132300.0
2013-10-02 15:50:00,50.4,50.55,50.4,50.53,271400.0,39.7924,39.9109,39.7924,39.8951,271400.0
2013-10-03 09:30:00,50.25,50.29,49.77,49.8,738500.0,39.674,39.7056,39.295,39.3187,738500.0
2013-10-03 09:40:00,49.79,49.96,49.54,49.55,735400.0,39.3108,39.445,39.1134,39.1213,735400.0
2013-10-03 09:50:00,49.55,49.61,49.05,49.16,1062600.0,39.1213,39.1687,38.7266,38.8134,1062600.0
2013-10-03 10:00:00,49.16,49.17,48.76,48.93,805000.0,38.8134,38.8213,38.4976,38.6318,805000.0
2013-10-03 10:10:00,48.93,48.95,48.62,48.71,811500.0,38.6318,38.6476,38.3871,38.4581,811500.0
2013-10-03 10:20:00,48.73,48.78,48.5,48.72,699700.0,38.4739,38.5134,38.2923,38.466,699700.0
2013-10-03 10:30:00,48.72,49.02,48.71,49.01,366900.0,38.466,38.7029,38.4581,38.695,366900.0
2013-10-03 10:40:00,49.02,49.15,48.92,48.95,1000200.0,38.7029,38.8055,38.6239,38.6476,1000200.0
2013-10-03 10:50:00,48.96,49.06,48.88,48.91,331600.0,38.6555,38.7345,38.5923,38.616,331600.0
2013-10-03 11:00:00,48.91,48.94,48.8,48.81,276800.0,38.616,38.6397,38.5292,38.5371,276800.0
2013-10-03 11:10:00,48.8,48.91,48.72,48.79,445600.0,38.5292,38.616,38.466,38.5213,445600.0
2013-10-03 11:20:00,48.8,48.95,48.8,48.88,254600.0,38.5292,38.6476,38.5292,38.5923,254600.0
2013-10-03 11:30:00,48.87,49.07,48.85,48.93,262500.0,38.5844,38.7423,38.5686,38.6318,262500.0
2013-10-03 11:40:00,48.94,48.95,48.77,48.86,306100.0,38.6397,38.6476,38.5055,38.5765,306100.0
2013-10-03 11:50:00,48.86,48.91,48.76,48.81,182700.0,38.5765,38.616,38.4976,38.5371,182700.0
2013-10-03 12:00:00,48.82,48.9,48.79,48.88,166600.0,38.545,38.6081,38.5213,38.5923,166600.0
2013-10-03 12:10:00,48.88,48.89,48.82,48.83,91900.0,38.5923,38.6002,38.545,38.5529,91900.0
2013-10-03 12:20:00,48.84,48.87,48.73,48.81,196100.0,38.5608,38.5844,38.4739,38.5371,196100.0
2013-10-03 12:30:00,48.81,48.86,48.66,48.76,265900.0,38.5371,38.5765,38.4186,38.4976,265900.0
2013-10-03 12:40:00,48.77,48.86,48.7,48.81,161900.0,38.5055,38.5765,38.4502,38.5371,161900.0
2013-10-03 12:50:00,48.82,48.86,48.66,48.7,183000.0,38.545,38.5765,38.4186,38.4502,183000.0
2013-10-03 13:00:00,48.71,48.79,48.65,48.7,328300.0,38.4581,38.5213,38.4107,38.4502,328300.0
2013-10-03 13:10:00,48.7,48.8,48.7,48.75,118800.0,38.4502,38.5292,38.4502,38.4897,118800.0
2013-10-03 13:20:00,48.75,48.8,48.7,48.8,105300.0,38.4897,38.5292,38.4502,38.5292,105300.0
2013-10-03 13:30:00,48.8,48.85,48.75,48.8,102600.0,38.5292,38.5686,38.4897,38.5292,102600.0
2013-10-03 13:40:00,48.81,49.01,48.8,48.97,166500.0,38.5371,38.695,38.5292,38.6634,166500.0
2013-10-03 13:50:00,48.96,49.0,48.9,48.97,94500.0,38.6555,38.6871,38.6081,38.6634,94500.0
2013-10-03 14:00:00,48.97,48.98,48.88,48.9,121200.0,38.6634,38.6713,38.5923,38.6081,121200.0
2013-10-03 14:10:00,48.9,48.91,48.77,48.78,157200.0,38.6081,38.616,38.5055,38.5134,157200.0
2013-10-03 14:20:00,48.78,48.8,48.62,48.78,316000.0,38.5134,38.5292,38.3871,38.5134,316000.0
2013-10-03 14:30:00,48.78,48.8,48.63,48.71,242300.0,38.5134,38.5292,38.395,38.4581,242300.0
2013-10-03 14:40:00,48.71,48.78,48.69,48.71,109400.0,38.4581,38.5134,38.4423,38.4581,109400.0
2013-10-03 14:50:00,48.71,48.76,48.63,48.64,229600.0,38.4581,38.4976,38.395,38.4028,229600.0
2013-10-03 15:00:00,48.64,48.76,48.57,48.72,305900.0,38.4028,38.4976,38.3476,38.466,305900.0
2013-10-03 15:10:00,48.71,48.73,48.66,48.67,172100.0,38.4581,38.4739,38.4186,38.4265,172100.0
2013-10-03 15:20:00,48.66,48.75,48.65,48.73,287900.0,38.4186,38.4897,38.4107,38.4739,287900.0
2013-10-03 15:30:00,48.72,48.8,48.7,48.79,288700.0,38.466,38.5292,38.4502,38.5213,288700.0
2013-10-03 15:40:00,48.79,48.82,48.75,48.75,378600.0,38.5213,38.545,38.4897,38.4897,378600.0
2013-10-03 15:50:00,48.75,48.86,48.75,48.79,921300.0,38.4897,38.5765,38.4897,38.5213,921300.0
2013-10-04 09:30:00,48.9,48.9,48.07,48.32,787800.0,38.6081,38.6081,37.9528,38.1502,787800.0
2013-10-04 09:40:00,48.31,48.31,48.01,48.25,683700.0,38.1423,38.1423,37.9054,38.0949,683700.0
2013-10-04 09:50:00,48.24,48.29,48.15,48.26,460300.0,38.087,38.1265,38.016,38.1028,460300.0
2013-10-04 10:00:00,48.25,48.26,48.01,48.02,502100.0,38.0949,38.1028,37.9054,37.9133,502100.0
2013-10-04 10:10:00,48.02,48.19,48.01,48.16,581700.0,37.9133,38.0476,37.9054,38.0239,581700.0
2013-10-04 10:20:00,48.17,48.17,48.05,48.16,304800.0,38.0318,38.0318,37.937,38.0239,304800.0
2013-10-04 10:30:00,48.16,48.23,48.12,48.12,250700.0,38.0239,38.0791,37.9923,37.9923,250700.0
2013-10-04 10:40:00,48.12,48.2,48.09,48.15,325900.0,37.9923,38.0555,37.9686,38.016,325900.0
2013-10-04 10:50:00,48.15,48.16,48.11,48.15,194800.0,38.016,38.0239,37.9844,38.016,194800.0
2013-10-04 11:00:00,48.15,48.19,48.11,48.14,247600.0,38.016,38.0476,37.9844,38.0081,247600.0
2013-10-04 11:10:00,48.15,48.22,48.14,48.17,127100.0,38.016,38.0712,38.0081,38.0318,127100.0
2013-10-04 11:20:00,48.17,48.18,48.09,48.1,211000.0,38.0318,38.0397,37.9686,37.9765,211000.0
2013-10-04 11:30:00,48.11,48.15,48.1,48.15,150700.0,37.9844,38.016,37.9765,38.016,150700.0
2013-10-04 11:40:00,48.15,48.3,48.1,48.3,223200.0,38.016,38.1344,37.9765,38.1344,223200.0
2013-10-04 11:50:00,48.3,48.38,48.28,48.34,185900.0,38.1344,38.1976,38.1186,38.166,185900.0
2013-10-04 12:00:00,48.34,48.44,48.33,48.44,100900.0,38.166,38.2449,38.1581,38.2449,100900.0
2013-10-04 12:10:00,48.45,48.53,48.43,48.53,122900.0,38.2528,38.316,38.237,38.316,122900.0
2013-10-04 12:20:00,48.53,48.58,48.48,48.55,177100.0,38.316,38.3555,38.2765,38.3318,177100.0
2013-10-04 12:30:00,48.55,48.57,48.44,48.47,202400.0,38.3318,38.3476,38.2449,38.2686,202400.0
2013-10-04 12:40:00,48.47,48.51,48.44,48.47,166500.0,38.2686,38.3002,38.2449,38.2686,166500.0
2013-10-04 12:50:00,48.48,48.49,48.43,48.46,86000.0,38.2765,38.2844,38.237,38.2607,86000.0
2013-10-04 13:00:00,48.47,48.6,48.44,48.57,193300.0,38.2686,38.3713,38.2449,38.3476,193300.0
2013-10-04 13:10:00,48.57,48.57,48.45,48.46,100000.0,38.3476,38.3476,38.2528,38.2607,100000.0
2013-10-04 13:20:00,48.46,48.47,48.34,48.38,159100.0,38.2607,38.2686,38.166,38.1976,159100.0
2013-10-04 13:30:00,48.39,48.39,48.32,48.32,122300.0,38.2055,38.2055,38.1502,38.1502,122300.0
2013-10-04 13:40:00,48.32,48.33,48.24,48.26,100700.0,38.1502,38.1581,38.087,38.1028,100700.0
2013-10-04 13:50:00,48.26,48.3,48.25,48.28,166100.0,38.1028,38.1344,38.0949,38.1186,166100.0
2013-10-04 14:00:00,48.28,48.38,48.28,48.36,103700.0,38.1186,38.1976,38.1186,38.1818,103700.0
2013-10-04 14:10:00,48.36,48.44,48.35,48.44,78600.0,38.1818,38.2449,38.1739,38.2449,78600.0
2013-10-04 14:20:00,48.44,48.44,48.3,48.37,178400.0,38.2449,38.2449,38.1344,38.1897,178400.0
2013-10-04 14:30:00,48.37,48.44,48.34,48.35,258000.0,38.1897,38.2449,38.166,38.1739,258000.0
2013-10-04 14:40:00,48.35,48.37,48.25,48.28,312400.0,38.1739,38.1897,38.0949,38.1186,312400.0
2013-10-04 14:50:00,48.29,48.34,48.18,48.19,247000.0,38.1265,38.166,38.0397,38.0476,247000.0
2013-10-04 15:00:00,48.19,48.32,48.18,48.31,254000.0,38.0476,38.1502,38.0397,38.1423,254000.0
2013-10-04 15:10:00,48.32,48.4,48.25,48.39,251900.0,38.1502,38.2134,38.0949,38.2055,251900.0
2013-10-04 15:20:00,48.38,48.4,48.36,48.39,211700.0,38.1976,38.2134,38.1818,38.2055,211700.0
2013-10-04 15:30:00,48.39,48.4,48.35,48.36,268600.0,38.2055,38.2134,38.1739,38.1818,268600.0
2013-10-04 15:40:00,48.36,48.43,48.34,48.4,290300.0,38.1818,38.237,38.166,38.2134,290300.0
2013-10-04 15:50:00,48.41,48.41,48.31,48.38,626300.0,38.2213,38.2213,38.1423,38.1976,626300.0
2013-10-07 09:30:00,48.17,48.21,47.84,47.86,384500.0,38.0318,38.0633,37.7712,37.787,384500.0
2013-10-07 09:40:00,47.85,47.94,47.71,47.93,343500.0,37.7791,37.8502,37.6686,37.8423,343500.0
2013-10-07 09:50:00,47.93,48.06,47.9,48.01,200400.0,37.8423,37.9449,37.8186,37.9054,200400.0
2013-10-07 10:00:00,48.02,48.09,47.88,48.09,207600.0,37.9133,37.9686,37.8028,37.9686,207600.0
2013-10-07 10:10:00,48.09,48.1,47.99,48.03,159400.0,37.9686,37.9765,37.8897,37.9212,159400.0
2013-10-07 10:20:00,48.02,48.05,47.97,47.98,168900.0,37.9133,37.937,37.8739,37.8818,168900.0
2013-10-07 10:30:00,47.99,48.03,47.95,47.95,177000.0,37.8897,37.9212,37.8581,37.8581,177000.0
2013-10-07 10:40:00,47.96,47.96,47.85,47.95,202500.0,37.866,37.866,37.7791,37.8581,202500.0
2013-10-07 10:50:00,47.95,47.95,47.82,47.82,184300.0,37.8581,37.8581,37.7554,37.7554,184300.0
2013-10-07 11:00:00,47.83,47.84,47.61,47.65,347800.0,37.7633,37.7712,37.5896,37.6212,347800.0
2013-10-07 11:10:00,47.65,47.68,47.57,47.65,269900.0,37.6212,37.6449,37.558,37.6212,269900.0
2013-10-07 11:20:00,47.65,47.76,47.64,47.68,237800.0,37.6212,37.7081,37.6133,37.6449,237800.0
2013-10-07 11:30:00,47.68,47.69,47.62,47.67,250100.0,37.6449,37.6528,37.5975,37.637,250100.0
2013-10-07 11:40:00,47.67,47.73,47.67,47.69,130000.0,37.637,37.6844,37.637,37.6528,130000.0
2013-10-07 11:50:00,47.7,47.86,47.7,47.86,166200.0,37.6607,37.787,37.6607,37.787,166200.0
2013-10-07 12:00:00,47.85,47.92,47.84,47.9,185400.0,37.7791,37.8344,37.7712,37.8186,185400.0
2013-10-07 12:10:00,47.9,47.91,47.89,47.9,104500.0,37.8186,37.8265,37.8107,37.8186,104500.0
2013-10-07 12:20:00,47.9,47.9,47.79,47.8,134800.0,37.8186,37.8186,37.7317,37.7396,134800.0
2013-10-07 12:30:00,47.79,47.82,47.75,47.76,161900.0,37.7317,37.7554,37.7002,37.7081,161900.0
2013-10-07 12:40:00,47.76,47.81,47.73,47.75,132200.0,37.7081,37.7475,37.6844,37.7002,132200.0
2013-10-07 12:50:00,47.75,47.77,47.66,47.66,101500.0,37.7002,37.716,37.6291,37.6291,101500.0
2013-10-07 13:00:00,47.67,47.72,47.64,47.7,120900.0,37.637,37.6765,37.6133,37.6607,120900.0
2013-10-07 13:10:00,47.7,47.72,47.68,47.7,113700.0,37.6607,37.6765,37.6449,37.6607,113700.0
2013-10-07 13:20:00,47.7,47.74,47.68,47.69,102200.0,37.6607,37.6923,37.6449,37.6528,102200.0
2013-10-07 13:30:00,47.7,47.71,47.61,47.61,100100.0,37.6607,37.6686,37.5896,37.5896,100100.0
2013-10-07 13:40:00,47.61,47.67,47.61,47.65,109700.0,37.5896,37.637,37.5896,37.6212,109700.0
2013-10-07 13:50:00,47.64,47.66,47.61,47.62,169500.0,37.6133,37.6291,37.5896,37.5975,169500.0
2013-10-07 14:00:00,47.62,47.66,47.56,47.6,197000.0,37.5975,37.6291,37.5502,37.5817,197000.0
2013-10-07 14:10:00,47.6,47.72,47.59,47.72,135300.0,37.5817,37.6765,37.5738,37.6765,135300.0
2013-10-07 14:20:00,47.72,47.74,47.69,47.73,120600.0,37.6765,37.6923,37.6528,37.6844,120600.0
2013-10-07 14:30:00,47.73,47.81,47.72,47.8,74300.0,37.6844,37.7475,37.6765,37.7396,74300.0
2013-10-07 14:40:00,47.79,47.8,47.74,47.79,79200.0,37.7317,37.7396,37.6923,37.7317,79200.0
2013-10-07 14:50:00,47.78,47.8,47.78,47.8,93000.0,37.7239,37.7396,37.7239,37.7396,93000.0
2013-10-07 15:00:00,47.79,47.8,47.76,47.79,110300.0,37.7317,37.7396,37.7081,37.7317,110300.0
2013-10-07 15:10:00,47.8,47.85,47.79,47.85,156900.0,37.7396,37.7791,37.7317,37.7791,156900.0
2013-10-07 15:20:00,47.85,47.87,47.77,47.79,175300.0,37.7791,37.7949,37.716,37.7317,175300.0
2013-10-07 15:30:00,47.78,47.81,47.73,47.74,238400.0,37.7239,37.7475,37.6844,37.6923,238400.0
2013-10-07 15:40:00,47.74,47.74,47.68,47.73,367600.0,37.6923,37.6923,37.6449,37.6844,367600.0
2013-10-07 15:50:00,47.72,47.75,47.64,47.65,648300.0,37.6765,37.7002,37.6133,37.6212,648300.0
2013-10-08 09:30:00,47.75,47.75,47.53,47.65,472400.0,37.7002,37.7002,37.5265,37.6212,472400.0
2013-10-08 09:40:00,47.65,47.87,47.65,47.78,258200.0,37.6212,37.7949,37.6212,37.7239,258200.0
2013-10-08 09:50:00,47.77,47.84,47.74,47.78,218200.0,37.716,37.7712,37.6923,37.7239,218200.0
2013-10-08 10:00:00,47.77,47.87,47.75,47.82,187300.0,37.716,37.7949,37.7002,37.7554,187300.0
2013-10-08 10:10:00,47.82,47.9,47.82,47.88,232800.0,37.7554,37.8186,37.7554,37.8028,232800.0
2013-10-08 10:20:00,47.88,48.04,47.85,48.04,238100.0,37.8028,37.9291,37.7791,37.9291,238100.0
2013-10-08 10:30:00,48.04,48.12,48.03,48.07,350400.0,37.9291,37.9923,37.9212,37.9528,350400.0
2013-10-08 10:40:00,48.08,48.12,47.93,47.93,155600.0,37.9607,37.9923,37.8423,37.8423,155600.0
2013-10-08 10:50:00,47.93,47.96,47.85,47.91,110000.0,37.8423,37.866,37.7791,37.8265,110000.0
2013-10-08 11:00:00,47.91,48.0,47.88,47.98,163200.0,37.8265,37.8975,37.8028,37.8818,163200.0
2013-10-08 11:10:00,47.98,48.01,47.89,47.91,123700.0,37.8818,37.9054,37.8107,37.8265,123700.0
2013-10-08 11:20:00,47.92,48.01,47.9,48.0,129100.0,37.8344,37.9054,37.8186,37.8975,129100.0
2013-10-08 11:30:00,48.01,48.01,47.88,47.88,173800.0,37.9054,37.9054,37.8028,37.8028,173800.0
2013-10-08 11:40:00,47.88,47.94,47.88,47.9,126200.0,37.8028,37.8502,37.8028,37.8186,126200.0
2013-10-08 11:50:00,47.91,47.97,47.9,47.96,66500.0,37.8265,37.8739,37.8186,37.866,66500.0
2013-10-08 12:00:00,47.96,48.01,47.94,47.97,247500.0,37.866,37.9054,37.8502,37.8739,247500.0
2013-10-08 12:10:00,47.97,47.98,47.91,47.93,120100.0,37.8739,37.8818,37.8265,37.8423,120100.0
2013-10-08 12:20:00,47.93,48.0,47.91,47.98,139900.0,37.8423,37.8975,37.8265,37.8818,139900.0
2013-10-08 12:30:00,47.97,47.98,47.92,47.96,132800.0,37.8739,37.8818,37.8344,37.866,132800.0
2013-10-08 12:40:00,47.95,48.04,47.95,48.03,106300.0,37.8581,37.9291,37.8581,37.9212,106300.0
2013-10-08 12:50:00,48.02,48.03,47.97,47.99,138700.0,37.9133,37.9212,37.8739,37.8897,138700.0
2013-10-08 13:00:00,48.0,48.02,47.96,47.97,146000.0,37.8975,37.9133,37.866,37.8739,146000.0
2013-10-08 13:10:00,47.97,48.01,47.94,47.99,236700.0,37.8739,37.9054,37.8502,37.8897,236700.0
2013-10-08 13:20:00,47.98,48.01,47.97,48.0,145800.0,37.8818,37.9054,37.8739,37.8975,145800.0
2013-10-08 13:30:00,48.0,48.01,47.96,47.97,117700.0,37.8975,37.9054,37.866,37.8739,117700.0
2013-10-08 13:40:00,47.96,48.0,47.89,47.89,446500.0,37.866,37.8975,37.8107,37.8107,446500.0
2013-10-08 13:50:00,47.89,47.96,47.87,47.91,180500.0,37.8107,37.866,37.7949,37.8265,180500.0
2013-10-08 14:00:00,47.91,47.93,47.87,47.92,247000.0,37.8265,37.8423,37.7949,37.8344,247000.0
2013-10-08 14:10:00,47.91,47.99,47.91,47.98,211600.0,37.8265,37.8897,37.8265,37.8818,211600.0
2013-10-08 14:20:00,47.98,48.11,47.95,48.08,306200.0,37.8818,37.9844,37.8581,37.9607,306200.0
2013-10-08 14:30:00,48.06,48.08,47.98,48.03,193700.0,37.9449,37.9607,37.8818,37.9212,193700.0
2013-10-08 14:40:00,48.03,48.12,48.02,48.12,296100.0,37.9212,37.9923,37.9133,37.9923,296100.0
2013-10-08 14:50:00,48.11,48.18,48.06,48.18,264300.0,37.9844,38.0397,37.9449,38.0397,264300.0
2013-10-08 15:00:00,48.18,48.25,48.13,48.22,292700.0,38.0397,38.0949,38.0002,38.0712,292700.0
2013-10-08 15:10:00,48.21,48.3,48.16,48.3,277800.0,38.0633,38.1344,38.0239,38.1344,277800.0
2013-10-08 15:20:00,48.29,48.34,48.25,48.32,283100.0,38.1265,38.166,38.0949,38.1502,283100.0
2013-10-08 15:30:00,48.32,48.36,48.19,48.25,596600.0,38.1502,38.1818,38.0476,38.0949,596600.0
2013-10-08 15:40:00,48.25,48.28,48.11,48.12,387200.0,38.0949,38.1186,37.9844,37.9923,387200.0
2013-10-08 15:50:00,48.11,48.15,48.02,48.06,930000.0,37.9844,38.016,37.9133,37.9449,930000.0
2013-10-09 09:30:00,48.09,48.26,47.98,48.14,227100.0,37.9686,38.1028,37.8818,38.0081,227100.0
2013-10-09 09:40:00,48.14,48.19,47.95,47.95,124100.0,38.0081,38.0476,37.8581,37.8581,124100.0
2013-10-09 09:50:00,47.94,48.0,47.89,47.98,127800.0,37.8502,37.8975,37.8107,37.8818,127800.0
2013-10-09 10:00:00,47.96,47.98,47.86,47.95,146400.0,37.866,37.8818,37.787,37.8581,146400.0
2013-10-09 10:10:00,47.94,48.09,47.91,48.01,145600.0,37.8502,37.9686,37.8265,37.9054,145600.0
2013-10-09 10:20:00,48.02,48.08,47.99,48.05,186900.0,37.9133,37.9607,37.8897,37.937,186900.0
2013-10-09 10:30:00,48.05,48.08,47.87,47.88,107000.0,37.937,37.9607,37.7949,37.8028,107000.0
2013-10-09 10:40:00,47.88,47.9,47.73,47.78,111900.0,37.8028,37.8186,37.6844,37.7239,111900.0
2013-10-09 10:50:00,47.78,47.79,47.66,47.66,87500.0,37.7239,37.7317,37.6291,37.6291,87500.0
2013-10-09 11:00:00,47.65,47.73,47.65,47.65,140300.0,37.6212,37.6844,37.6212,37.6212,140300.0
2013-10-09 11:10:00,47.66,47.67,47.61,47.65,184400.0,37.6291,37.637,37.5896,37.6212,184400.0
2013-10-09 11:20:00,47.65,47.68,47.58,47.68,210700.0,37.6212,37.6449,37.5659,37.6449,210700.0
2013-10-09 11:30:00,47.67,47.75,47.64,47.65,90900.0,37.637,37.7002,37.6133,37.6212,90900.0
2013-10-09 11:40:00,47.65,47.71,47.64,47.67,78200.0,37.6212,37.6686,37.6133,37.637,78200.0
2013-10-09 11:50:00,47.68,47.68,47.62,47.63,96600.0,37.6449,37.6449,37.5975,37.6054,96600.0
2013-10-09 12:00:00,47.64,47.67,47.58,47.59,106900.0,37.6133,37.637,37.5659,37.5738,106900.0
2013-10-09 12:10:00,47.59,47.66,47.59,47.63,68200.0,37.5738,37.6291,37.5738,37.6054,68200.0
2013-10-09 12:20:00,47.63,47.63,47.53,47.54,110000.0,37.6054,37.6054,37.5265,37.5344,110000.0
2013-10-09 12:30:00,47.55,47.66,47.54,47.62,84300.0,37.5423,37.6291,37.5344,37.5975,84300.0
2013-10-09 12:40:00,47.62,47.63,47.57,47.59,96700.0,37.5975,37.6054,37.558,37.5738,96700.0
2013-10-09 12:50:00,47.58,47.64,47.58,47.59,97500.0,37.5659,37.6133,37.5659,37.5738,97500.0
2013-10-09 13:00:00,47.59,47.69,47.59,47.67,108300.0,37.5738,37.6528,37.5738,37.637,108300.0
2013-10-09 13:10:00,47.68,47.75,47.68,47.73,105200.0,37.6449,37.7002,37.6449,37.6844,105200.0
2013-10-09 13:20:00,47.73,47.89,47.72,47.86,182900.0,37.6844,37.8107,37.6765,37.787,182900.0
2013-10-09 13:30:00,47.87,47.95,47.86,47.91,269100.0,37.7949,37.8581,37.787,37.8265,269100.0
2013-10-09 13:40:00,47.92,48.01,47.92,47.96,153500.0,37.8344,37.9054,37.8344,37.866,153500.0
2013-10-09 13:50:00,47.97,47.98,47.91,47.93,57300.0,37.8739,37.8818,37.8265,37.8423,57300.0
2013-10-09 14:00:00,47.92,47.97,47.86,47.95,108600.0,37.8344,37.8739,37.787,37.8581,108600.0
2013-10-09 14:10:00,47.96,47.97,47.81,47.86,89900.0,37.866,37.8739,37.7475,37.787,89900.0
2013-10-09 14:20:00,47.86,47.92,47.84,47.92,128400.0,37.787,37.8344,37.7712,37.8344,128400.0
2013-10-09 14:30:00,47.91,47.99,47.88,47.91,146300.0,37.8265,37.8897,37.8028,37.8265,146300.0
2013-10-09 14:40:00,47.91,48.06,47.9,48.05,245100.0,37.8265,37.9449,37.8186,37.937,245100.0
2013-10-09 14:50:00,48.05,48.15,48.04,48.13,115100.0,37.937,38.016,37.9291,38.0002,115100.0
2013-10-09 15:00:00,48.12,48.14,48.09,48.12,125500.0,37.9923,38.0081,37.9686,37.9923,125500.0
2013-10-09 15:10:00,48.11,48.12,48.07,48.08,144000.0,37.9844,37.9923,37.9528,37.9607,144000.0
2013-10-09 15:20:00,48.09,48.09,47.99,48.02,254200.0,37.9686,37.9686,37.8897,37.9133,254200.0
2013-10-09 15:30:00,48.02,48.08,47.99,48.0,265500.0,37.9133,37.9607,37.8897,37.8975,265500.0
2013-10-09 15:40:00,48.0,48.01,47.87,47.87,521400.0,37.8975,37.9054,37.7949,37.7949,521400.0
2013-10-09 15:50:00,47.88,48.02,47.87,47.97,854600.0,37.8028,37.9133,37.7949,37.8739,854600.0
2013-10-10 09:30:00,49.14,49.14,48.6,48.6,287100.0,38.7976,38.7976,38.3713,38.3713,287100.0
2013-10-10 09:40:00,48.6,48.73,48.6,48.68,184800.0,38.3713,38.4739,38.3713,38.4344,184800.0
2013-10-10 09:50:00,48.67,48.77,48.64,48.76,157000.0,38.4265,38.5055,38.4028,38.4976,157000.0
2013-10-10 10:00:00,48.77,48.77,48.62,48.69,214800.0,38.5055,38.5055,38.3871,38.4423,214800.0
2013-10-10 10:10:00,48.69,48.69,48.63,48.68,199500.0,38.4423,38.4423,38.395,38.4344,199500.0
2013-10-10 10:20:00,48.69,48.73,48.64,48.7,146500.0,38.4423,38.4739,38.4028,38.4502,146500.0
2013-10-10 10:30:00,48.69,48.75,48.67,48.73,186800.0,38.4423,38.4897,38.4265,38.4739,186800.0
2013-10-10 10:40:00,48.74,48.79,48.71,48.74,114200.0,38.4818,38.5213,38.4581,38.4818,114200.0
2013-10-10 10:50:00,48.73,48.77,48.56,48.56,127400.0,38.4739,38.5055,38.3397,38.3397,127400.0
2013-10-10 11:00:00,48.56,48.62,48.54,48.62,163400.0,38.3397,38.3871,38.3239,38.3871,163400.0
2013-10-10 11:10:00,48.62,48.62,48.55,48.57,128000.0,38.3871,38.3871,38.3318,38.3476,128000.0
2013-10-10 11:20:00,48.58,48.67,48.51,48.67,122500.0,38.3555,38.4265,38.3002,38.4265,122500.0
2013-10-10 11:30:00,48.66,48.84,48.6,48.83,136900.0,38.4186,38.5608,38.3713,38.5529,136900.0
2013-10-10 11:40:00,48.83,49.0,48.81,48.95,206000.0,38.5529,38.6871,38.5371,38.6476,206000.0
2013-10-10 11:50:00,48.95,48.95,48.78,48.79,110000.0,38.6476,38.6476,38.5134,38.5213,110000.0
2013-10-10 12:00:00,48.79,48.82,48.74,48.82,78000.0,38.5213,38.545,38.4818,38.545,78000.0
2013-10-10 12:10:00,48.82,48.86,48.79,48.84,73800.0,38.545,38.5765,38.5213,38.5608,73800.0
2013-10-10 12:20:00,48.83,48.84,48.69,48.7,68700.0,38.5529,38.5608,38.4423,38.4502,68700.0
2013-10-10 12:30:00,48.69,48.72,48.67,48.7,78400.0,38.4423,38.466,38.4265,38.4502,78400.0
2013-10-10 12:40:00,48.7,48.77,48.68,48.75,73600.0,38.4502,38.5055,38.4344,38.4897,73600.0
2013-10-10 12:50:00,48.75,48.75,48.7,48.72,54300.0,38.4897,38.4897,38.4502,38.466,54300.0
2013-10-10 13:00:00,48.73,48.73,48.65,48.7,78500.0,38.4739,38.4739,38.4107,38.4502,78500.0
2013-10-10 13:10:00,48.7,48.73,48.68,48.71,202400.0,38.4502,38.4739,38.4344,38.4581,202400.0
2013-10-10 13:20:00,48.72,48.72,48.6,48.61,147000.0,38.466,38.466,38.3713,38.3792,147000.0
2013-10-10 13:30:00,48.61,48.7,48.6,48.69,119000.0,38.3792,38.4502,38.3713,38.4423,119000.0
2013-10-10 13:40:00,48.69,48.78,48.68,48.75,124800.0,38.4423,38.5134,38.4344,38.4897,124800.0
2013-10-10 13:50:00,48.75,48.8,48.7,48.76,152700.0,38.4897,38.5292,38.4502,38.4976,152700.0
2013-10-10 14:00:00,48.76,48.79,48.72,48.78,148100.0,38.4976,38.5213,38.466,38.5134,148100.0
2013-10-10 14:10:00,48.77,48.78,48.7,48.72,121000.0,38.5055,38.5134,38.4502,38.466,121000.0
2013-10-10 14:20:00,48.73,48.82,48.73,48.78,108800.0,38.4739,38.545,38.4739,38.5134,108800.0
2013-10-10 14:30:00,48.77,48.83,48.75,48.8,113000.0,38.5055,38.5529,38.4897,38.5292,113000.0
2013-10-10 14:40:00,48.8,48.81,48.74,48.76,57300.0,38.5292,38.5371,38.4818,38.4976,57300.0
2013-10-10 14:50:00,48.76,48.82,48.74,48.82,62400.0,38.4976,38.545,38.4818,38.545,62400.0
2013-10-10 15:00:00,48.82,48.99,48.81,48.98,170000.0,38.545,38.6792,38.5371,38.6713,170000.0
2013-10-10 15:10:00,48.97,49.09,48.96,49.05,135100.0,38.6634,38.7581,38.6555,38.7266,135100.0
2013-10-10 15:20:00,49.05,49.07,49.01,49.04,96700.0,38.7266,38.7423,38.695,38.7187,96700.0
2013-10-10 15:30:00,49.04,49.04,49.0,49.04,158200.0,38.7187,38.7187,38.6871,38.7187,158200.0
2013-10-10 15:40:00,49.04,49.09,49.02,49.03,303400.0,38.7187,38.7581,38.7029,38.7108,303400.0
2013-10-10 15:50:00,49.03,49.16,49.02,49.13,567700.0,38.7108,38.8134,38.7029,38.7897,567700.0
2013-10-11 09:30:00,48.63,48.77,48.51,48.75,338900.0,38.395,38.5055,38.3002,38.4897,338900.0
2013-10-11 09:40:00,48.74,48.74,48.66,48.71,308000.0,38.4818,38.4818,38.4186,38.4581,308000.0
2013-10-11 09:50:00,48.7,49.09,48.69,49.04,298500.0,38.4502,38.7581,38.4423,38.7187,298500.0
2013-10-11 10:00:00,49.03,49.08,48.98,48.99,215000.0,38.7108,38.7502,38.6713,38.6792,215000.0
2013-10-11 10:10:00,49.0,49.01,48.91,48.92,168300.0,38.6871,38.695,38.616,38.6239,168300.0
2013-10-11 10:20:00,48.93,48.95,48.86,48.88,161000.0,38.6318,38.6476,38.5765,38.5923,161000.0
2013-10-11 10:30:00,48.89,48.89,48.69,48.73,117400.0,38.6002,38.6002,38.4423,38.4739,117400.0
2013-10-11 10:40:00,48.72,48.73,48.64,48.69,139700.0,38.466,38.4739,38.4028,38.4423,139700.0
2013-10-11 10:50:00,48.68,48.71,48.64,48.71,129000.0,38.4344,38.4581,38.4028,38.4581,129000.0
2013-10-11 11:00:00,48.71,48.75,48.59,48.61,83000.0,38.4581,38.4897,38.3634,38.3792,83000.0
2013-10-11 11:10:00,48.61,48.78,48.61,48.74,190200.0,38.3792,38.5134,38.3792,38.4818,190200.0
2013-10-11 11:20:00,48.74,48.77,48.72,48.75,101300.0,38.4818,38.5055,38.466,38.4897,101300.0
2013-10-11 11:30:00,48.75,48.85,48.74,48.8,108000.0,38.4897,38.5686,38.4818,38.5292,108000.0
2013-10-11 11:40:00,48.8,48.81,48.75,48.75,96300.0,38.5292,38.5371,38.4897,38.4897,96300.0
2013-10-11 11:50:00,48.76,48.86,48.75,48.81,112200.0,38.4976,38.5765,38.4897,38.5371,112200.0
2013-10-11 12:00:00,48.81,48.89,48.79,48.87,92700.0,38.5371,38.6002,38.5213,38.5844,92700.0
2013-10-11 12:10:00,48.87,48.88,48.79,48.81,67500.0,38.5844,38.5923,38.5213,38.5371,67500.0
2013-10-11 12:20:00,48.81,48.88,48.79,48.85,102400.0,38.5371,38.5923,38.5213,38.5686,102400.0
2013-10-11 12:30:00,48.85,48.86,48.75,48.8,119300.0,38.5686,38.5765,38.4897,38.5292,119300.0
2013-10-11 12:40:00,48.8,48.81,48.76,48.77,88600.0,38.5292,38.5371,38.4976,38.5055,88600.0
2013-10-11 12:50:00,48.76,48.81,48.75,48.79,130100.0,38.4976,38.5371,38.4897,38.5213,130100.0
2013-10-11 13:00:00,48.78,48.84,48.75,48.82,81200.0,38.5134,38.5608,38.4897,38.545,81200.0
2013-10-11 13:10:00,48.81,48.83,48.77,48.79,56800.0,38.5371,38.5529,38.5055,38.5213,56800.0
2013-10-11 13:20:00,48.8,48.8,48.77,48.79,41500.0,38.5292,38.5292,38.5055,38.5213,41500.0
2013-10-11 13:30:00,48.78,48.88,48.78,48.88,111500.0,38.5134,38.5923,38.5134,38.5923,111500.0
2013-10-11 13:40:00,48.88,48.91,48.86,48.88,55500.0,38.5923,38.616,38.5765,38.5923,55500.0
2013-10-11 13:50:00,48.89,48.91,48.86,48.89,58500.0,38.6002,38.616,38.5765,38.6002,58500.0
2013-10-11 14:00:00,48.9,48.93,48.85,48.89,79700.0,38.6081,38.6318,38.5686,38.6002,79700.0
2013-10-11 14:10:00,48.89,48.89,48.82,48.82,68700.0,38.6002,38.6002,38.545,38.545,68700.0
2013-10-11 14:20:00,48.83,48.83,48.82,48.83,133000.0,38.5529,38.5529,38.545,38.5529,133000.0
2013-10-11 14:30:00,48.82,48.83,48.78,48.79,132900.0,38.545,38.5529,38.5134,38.5213,132900.0
2013-10-11 14:40:00,48.79,48.81,48.78,48.8,129200.0,38.5213,38.5371,38.5134,38.5292,129200.0
2013-10-11 14:50:00,48.8,48.82,48.79,48.8,169500.0,38.5292,38.545,38.5213,38.5292,169500.0
2013-10-11 15:00:00,48.8,48.81,48.74,48.74,152200.0,38.5292,38.5371,38.4818,38.4818,152200.0
2013-10-11 15:10:00,48.74,48.77,48.72,48.72,153200.0,38.4818,38.5055,38.466,38.466,153200.0
2013-10-11 15:20:00,48.73,48.76,48.72,48.74,190900.0,38.4739,38.4976,38.466,38.4818,190900.0
2013-10-11 15:30:00,48.74,48.76,48.73,48.75,293000.0,38.4818,38.4976,38.4739,38.4897,293000.0
2013-10-11 15:40:00,48.74,48.76,48.72,48.75,415600.0,38.4818,38.4976,38.466,38.4897,415600.0
2013-10-11 15:50:00,48.76,48.89,48.74,48.88,700500.0,38.4976,38.6002,38.4818,38.5923,700500.0
2013-10-14 09:30:00,48.63,48.81,48.47,48.72,161400.0,38.395,38.5371,38.2686,38.466,161400.0
2013-10-14 09:40:00,48.73,48.78,48.68,48.72,69100.0,38.4739,38.5134,38.4344,38.466,69100.0
2013-10-14 09:50:00,48.72,48.77,48.69,48.73,173300.0,38.466,38.5055,38.4423,38.4739,173300.0
2013-10-14 10:00:00,48.74,48.77,48.7,48.72,109700.0,38.4818,38.5055,38.4502,38.466,109700.0
2013-10-14 10:10:00,48.72,48.75,48.61,48.61,82500.0,38.466,38.4897,38.3792,38.3792,82500.0
2013-10-14 10:20:00,48.61,48.67,48.56,48.61,76600.0,38.3792,38.4265,38.3397,38.3792,76600.0
2013-10-14 10:30:00,48.6,48.69,48.59,48.65,77400.0,38.3713,38.4423,38.3634,38.4107,77400.0
2013-10-14 10:40:00,48.64,48.71,48.62,48.68,86800.0,38.4028,38.4581,38.3871,38.4344,86800.0
2013-10-14 10:50:00,48.68,48.69,48.62,48.67,135200.0,38.4344,38.4423,38.3871,38.4265,135200.0
2013-10-14 11:00:00,48.67,48.67,48.64,48.65,126500.0,38.4265,38.4265,38.4028,38.4107,126500.0
2013-10-14 11:10:00,48.64,48.68,48.58,48.6,185700.0,38.4028,38.4344,38.3555,38.3713,185700.0
2013-10-14 11:20:00,48.61,48.61,48.57,48.59,68500.0,38.3792,38.3792,38.3476,38.3634,68500.0
2013-10-14 11:30:00,48.59,48.6,48.49,48.49,384100.0,38.3634,38.3713,38.2844,38.2844,384100.0
2013-10-14 11:40:00,48.49,48.51,48.47,48.5,139800.0,38.2844,38.3002,38.2686,38.2923,139800.0
2013-10-14 11:50:00,48.51,48.54,48.48,48.54,147300.0,38.3002,38.3239,38.2765,38.3239,147300.0
2013-10-14 12:00:00,48.53,48.62,48.53,48.6,231800.0,38.316,38.3871,38.316,38.3713,231800.0
2013-10-14 12:10:00,48.6,48.61,48.55,48.59,89500.0,38.3713,38.3792,38.3318,38.3634,89500.0
2013-10-14 12:20:00,48.59,48.61,48.57,48.6,83000.0,38.3634,38.3792,38.3476,38.3713,83000.0
2013-10-14 12:30:00,48.59,48.62,48.56,48.6,96200.0,38.3634,38.3871,38.3397,38.3713,96200.0
2013-10-14 12:40:00,48.61,48.61,48.57,48.58,75900.0,38.3792,38.3792,38.3476,38.3555,75900.0
2013-10-14 12:50:00,48.58,48.6,48.49,48.52,199600.0,38.3555,38.3713,38.2844,38.3081,199600.0
2013-10-14 13:00:00,48.53,48.58,48.52,48.55,76400.0,38.316,38.3555,38.3081,38.3318,76400.0
2013-10-14 13:10:00,48.56,48.64,48.55,48.62,62000.0,38.3397,38.4028,38.3318,38.3871,62000.0
2013-10-14 13:20:00,48.63,48.63,48.57,48.58,59000.0,38.395,38.395,38.3476,38.3555,59000.0
2013-10-14 13:30:00,48.57,48.66,48.57,48.64,62100.0,38.3476,38.4186,38.3476,38.4028,62100.0
2013-10-14 13:40:00,48.64,48.73,48.63,48.71,86000.0,38.4028,38.4739,38.395,38.4581,86000.0
2013-10-14 13:50:00,48.71,48.72,48.65,48.68,118000.0,38.4581,38.466,38.4107,38.4344,118000.0
2013-10-14 14:00:00,48.69,48.78,48.68,48.75,123100.0,38.4423,38.5134,38.4344,38.4897,123100.0
2013-10-14 14:10:00,48.75,48.79,48.72,48.78,39300.0,38.4897,38.5213,38.466,38.5134,39300.0
2013-10-14 14:20:00,48.79,48.8,48.75,48.77,137200.0,38.5213,38.5292,38.4897,38.5055,137200.0
2013-10-14 14:30:00,48.78,48.8,48.75,48.75,139300.0,38.5134,38.5292,38.4897,38.4897,139300.0
2013-10-14 14:40:00,48.75,48.76,48.64,48.68,216400.0,38.4897,38.4976,38.4028,38.4344,216400.0
2013-10-14 14:50:00,48.68,48.72,48.66,48.72,52300.0,38.4344,38.466,38.4186,38.466,52300.0
2013-10-14 15:00:00,48.71,48.86,48.7,48.86,93600.0,38.4581,38.5765,38.4502,38.5765,93600.0
2013-10-14 15:10:00,48.86,48.89,48.83,48.84,66800.0,38.5765,38.6002,38.5529,38.5608,66800.0
2013-10-14 15:20:00,48.84,48.89,48.84,48.89,96600.0,38.5608,38.6002,38.5608,38.6002,96600.0
2013-10-14 15:30:00,48.89,48.95,48.87,48.92,198400.0,38.6002,38.6476,38.5844,38.6239,198400.0
2013-10-14 15:40:00,48.92,49.02,48.91,48.96,262400.0,38.6239,38.7029,38.616,38.6555,262400.0
2013-10-14 15:50:00,48.95,49.05,48.94,49.04,522900.0,38.6476,38.7266,38.6397,38.7187,522900.0
2013-10-15 09:30:00,48.8,48.87,48.6,48.81,139500.0,38.5292,38.5844,38.3713,38.5371,139500.0
2013-10-15 09:40:00,48.81,48.88,48.75,48.85,98900.0,38.5371,38.5923,38.4897,38.5686,98900.0
2013-10-15 09:50:00,48.85,48.9,48.8,48.85,122500.0,38.5686,38.6081,38.5292,38.5686,122500.0
2013-10-15 10:00:00,48.86,48.91,48.81,48.9,97300.0,38.5765,38.616,38.5371,38.6081,97300.0
2013-10-15 10:10:00,48.9,48.93,48.84,48.84,71800.0,38.6081,38.6318,38.5608,38.5608,71800.0
2013-10-15 10:20:00,48.84,48.86,48.72,48.77,89400.0,38.5608,38.5765,38.466,38.5055,89400.0
2013-10-15 10:30:00,48.75,48.8,48.72,48.73,122300.0,38.4897,38.5292,38.466,38.4739,122300.0
2013-10-15 10:40:00,48.73,48.87,48.7,48.84,174500.0,38.4739,38.5844,38.4502,38.5608,174500.0
2013-10-15 10:50:00,48.83,48.86,48.79,48.86,73500.0,38.5529,38.5765,38.5213,38.5765,73500.0
2013-10-15 11:00:00,48.86,48.9,48.82,48.84,81500.0,38.5765,38.6081,38.545,38.5608,81500.0
2013-10-15 11:10:00,48.84,49.03,48.83,48.98,132700.0,38.5608,38.7108,38.5529,38.6713,132700.0
2013-10-15 11:20:00,48.99,49.08,48.99,49.05,182100.0,38.6792,38.7502,38.6792,38.7266,182100.0
2013-10-15 11:30:00,49.04,49.06,48.99,49.0,134500.0,38.7187,38.7345,38.6792,38.6871,134500.0
2013-10-15 11:40:00,49.0,49.0,48.89,48.9,84400.0,38.6871,38.6871,38.6002,38.6081,84400.0
2013-10-15 11:50:00,48.91,48.95,48.9,48.91,70400.0,38.616,38.6476,38.6081,38.616,70400.0
2013-10-15 12:00:00,48.91,48.93,48.84,48.85,92800.0,38.616,38.6318,38.5608,38.5686,92800.0
2013-10-15 12:10:00,48.86,48.88,48.85,48.88,78500.0,38.5765,38.5923,38.5686,38.5923,78500.0
2013-10-15 12:20:00,48.88,48.95,48.88,48.9,76100.0,38.5923,38.6476,38.5923,38.6081,76100.0
2013-10-15 12:30:00,48.9,48.92,48.87,48.9,29400.0,38.6081,38.6239,38.5844,38.6081,29400.0
2013-10-15 12:40:00,48.89,48.95,48.89,48.9,49300.0,38.6002,38.6476,38.6002,38.6081,49300.0
2013-10-15 12:50:00,48.9,48.91,48.85,48.88,41400.0,38.6081,38.616,38.5686,38.5923,41400.0
2013-10-15 13:00:00,48.88,48.93,48.88,48.92,77200.0,38.5923,38.6318,38.5923,38.6239,77200.0
2013-10-15 13:10:00,48.91,48.95,48.9,48.92,50100.0,38.616,38.6476,38.6081,38.6239,50100.0
2013-10-15 13:20:00,48.91,48.93,48.85,48.85,43900.0,38.616,38.6318,38.5686,38.5686,43900.0
2013-10-15 13:30:00,48.84,48.88,48.83,48.87,100500.0,38.5608,38.5923,38.5529,38.5844,100500.0
2013-10-15 13:40:00,48.86,48.91,48.85,48.9,48500.0,38.5765,38.616,38.5686,38.6081,48500.0
2013-10-15 13:50:00,48.91,48.91,48.86,48.88,44000.0,38.616,38.616,38.5765,38.5923,44000.0
2013-10-15 14:00:00,48.87,48.92,48.87,48.9,50300.0,38.5844,38.6239,38.5844,38.6081,50300.0
2013-10-15 14:10:00,48.91,48.94,48.89,48.92,68400.0,38.616,38.6397,38.6002,38.6239,68400.0
2013-10-15 14:20:00,48.92,48.93,48.83,48.86,152400.0,38.6239,38.6318,38.5529,38.5765,152400.0
2013-10-15 14:30:00,48.85,48.87,48.74,48.79,174400.0,38.5686,38.5844,38.4818,38.5213,174400.0
2013-10-15 14:40:00,48.79,48.79,48.66,48.76,199900.0,38.5213,38.5213,38.4186,38.4976,199900.0
2013-10-15 14:50:00,48.76,48.82,48.75,48.81,78000.0,38.4976,38.545,38.4897,38.5371,78000.0
2013-10-15 15:00:00,48.82,48.91,48.8,48.9,125400.0,38.545,38.616,38.5292,38.6081,125400.0
2013-10-15 15:10:00,48.9,48.91,48.83,48.86,103900.0,38.6081,38.616,38.5529,38.5765,103900.0
2013-10-15 15:20:00,48.87,48.89,48.83,48.86,90400.0,38.5844,38.6002,38.5529,38.5765,90400.0
2013-10-15 15:30:00,48.86,48.87,48.81,48.86,187100.0,38.5765,38.5844,38.5371,38.5765,187100.0
2013-10-15 15:40:00,48.86,48.91,48.79,48.81,280300.0,38.5765,38.616,38.5213,38.5371,280300.0
2013-10-15 15:50:00,48.8,48.89,48.78,48.81,690000.0,38.5292,38.6002,38.5134,38.5371,690000.0
2013-10-16 09:30:00,48.94,48.99,48.76,48.85,214700.0,38.6397,38.6792,38.4976,38.5686,214700.0
2013-10-16 09:40:00,48.84,48.85,48.6,48.65,232700.0,38.5608,38.5686,38.3713,38.4107,232700.0
2013-10-16 09:50:00,48.65,48.67,48.55,48.58,370400.0,38.4107,38.4265,38.3318,38.3555,370400.0
2013-10-16 10:00:00,48.57,48.59,48.51,48.58,264700.0,38.3476,38.3634,38.3002,38.3555,264700.0
2013-10-16 10:10:00,48.58,48.76,48.57,48.74,261600.0,38.3555,38.4976,38.3476,38.4818,261600.0
2013-10-16 10:20:00,48.74,48.82,48.64,48.65,373400.0,38.4818,38.545,38.4028,38.4107,373400.0
2013-10-16 10:30:00,48.64,48.66,48.6,48.61,239500.0,38.4028,38.4186,38.3713,38.3792,239500.0
2013-10-16 10:40:00,48.62,48.75,48.62,48.75,145100.0,38.3871,38.4897,38.3871,38.4897,145100.0
2013-10-16 10:50:00,48.75,48.82,48.71,48.81,164800.0,38.4897,38.545,38.4581,38.5371,164800.0
2013-10-16 11:00:00,48.81,48.97,48.77,48.95,232900.0,38.5371,38.6634,38.5055,38.6476,232900.0
2013-10-16 11:10:00,48.96,49.0,48.9,48.91,85900.0,38.6555,38.6871,38.6081,38.616,85900.0
2013-10-16 11:20:00,48.9,48.91,48.82,48.84,108000.0,38.6081,38.616,38.545,38.5608,108000.0
2013-10-16 11:30:00,48.85,48.85,48.77,48.79,197500.0,38.5686,38.5686,38.5055,38.5213,197500.0
2013-10-16 11:40:00,48.79,48.84,48.77,48.77,115200.0,38.5213,38.5608,38.5055,38.5055,115200.0
2013-10-16 11:50:00,48.77,48.8,48.73,48.76,161300.0,38.5055,38.5292,38.4739,38.4976,161300.0
2013-10-16 12:00:00,48.75,48.79,48.73,48.76,100800.0,38.4897,38.5213,38.4739,38.4976,100800.0
2013-10-16 12:10:00,48.75,48.78,48.7,48.77,120900.0,38.4897,38.5134,38.4502,38.5055,120900.0
2013-10-16 12:20:00,48.76,48.82,48.72,48.72,111400.0,38.4976,38.545,38.466,38.466,111400.0
2013-10-16 12:30:00,48.72,48.76,48.68,48.76,96700.0,38.466,38.4976,38.4344,38.4976,96700.0
2013-10-16 12:40:00,48.76,48.76,48.7,48.7,75300.0,38.4976,38.4976,38.4502,38.4502,75300.0
2013-10-16 12:50:00,48.7,48.72,48.7,48.71,67500.0,38.4502,38.466,38.4502,38.4581,67500.0
2013-10-16 13:00:00,48.71,48.71,48.68,48.7,80800.0,38.4581,38.4581,38.4344,38.4502,80800.0
2013-10-16 13:10:00,48.7,48.83,48.68,48.81,167400.0,38.4502,38.5529,38.4344,38.5371,167400.0
2013-10-16 13:20:00,48.81,48.82,48.75,48.82,126300.0,38.5371,38.545,38.4897,38.545,126300.0
2013-10-16 13:30:00,48.83,48.84,48.78,48.78,141800.0,38.5529,38.5608,38.5134,38.5134,141800.0
2013-10-16 13:40:00,48.79,48.8,48.77,48.78,70900.0,38.5213,38.5292,38.5055,38.5134,70900.0
2013-10-16 13:50:00,48.77,48.81,48.77,48.79,60100.0,38.5055,38.5371,38.5055,38.5213,60100.0
2013-10-16 14:00:00,48.79,48.85,48.78,48.85,118400.0,38.5213,38.5686,38.5134,38.5686,118400.0
2013-10-16 14:10:00,48.84,48.85,48.81,48.82,67400.0,38.5608,38.5686,38.5371,38.545,67400.0
2013-10-16 14:20:00,48.82,48.82,48.79,48.8,80300.0,38.545,38.545,38.5213,38.5292,80300.0
2013-10-16 14:30:00,48.8,48.89,48.79,48.88,139300.0,38.5292,38.6002,38.5213,38.5923,139300.0
2013-10-16 14:40:00,48.88,49.0,48.87,49.0,110300.0,38.5923,38.6871,38.5844,38.6871,110300.0
2013-10-16 14:50:00,49.0,49.0,48.91,48.93,113200.0,38.6871,38.6871,38.616,38.6318,113200.0
2013-10-16 15:00:00,48.92,49.0,48.91,49.0,96200.0,38.6239,38.6871,38.616,38.6871,96200.0
2013-10-16 15:10:00,49.0,49.01,48.93,48.93,134300.0,38.6871,38.695,38.6318,38.6318,134300.0
2013-10-16 15:20:00,48.93,48.94,48.89,48.92,135500.0,38.6318,38.6397,38.6002,38.6239,135500.0
2013-10-16 15:30:00,48.92,48.92,48.84,48.86,246600.0,38.6239,38.6239,38.5608,38.5765,246600.0
2013-10-16 15:40:00,48.85,48.91,48.83,48.91,276000.0,38.5686,38.616,38.5529,38.616,276000.0
2013-10-16 15:50:00,48.91,48.92,48.88,48.91,521100.0,38.616,38.6239,38.5923,38.616,521100.0
2013-10-17 09:30:00,48.91,49.17,48.91,48.99,196800.0,38.616,38.8213,38.616,38.6792,196800.0
2013-10-17 09:40:00,48.99,49.15,48.97,49.11,142200.0,38.6792,38.8055,38.6634,38.7739,142200.0
2013-10-17 09:50:00,49.12,49.14,49.06,49.07,76900.0,38.7818,38.7976,38.7345,38.7423,76900.0
2013-10-17 10:00:00,49.05,49.14,49.0,49.05,113900.0,38.7266,38.7976,38.6871,38.7266,113900.0
2013-10-17 10:10:00,49.04,49.07,48.99,49.04,106900.0,38.7187,38.7423,38.6792,38.7187,106900.0
2013-10-17 10:20:00,49.04,49.1,49.01,49.03,126800.0,38.7187,38.766,38.695,38.7108,126800.0
2013-10-17 10:30:00,49.03,49.08,49.02,49.06,70500.0,38.7108,38.7502,38.7029,38.7345,70500.0
2013-10-17 10:40:00,49.06,49.14,49.05,49.07,38700.0,38.7345,38.7976,38.7266,38.7423,38700.0
2013-10-17 10:50:00,49.06,49.08,49.04,49.08,64600.0,38.7345,38.7502,38.7187,38.7502,64600.0
2013-10-17 11:00:00,49.07,49.15,49.06,49.13,64500.0,38.7423,38.8055,38.7345,38.7897,64500.0
2013-10-17 11:10:00,49.12,49.15,49.12,49.13,34000.0,38.7818,38.8055,38.7818,38.7897,34000.0
2013-10-17 11:20:00,49.13,49.25,49.12,49.24,101600.0,38.7897,38.8845,38.7818,38.8766,101600.0
2013-10-17 11:30:00,49.23,49.25,49.19,49.24,71400.0,38.8687,38.8845,38.8371,38.8766,71400.0
2013-10-17 11:40:00,49.24,49.32,49.23,49.3,39800.0,38.8766,38.9397,38.8687,38.9239,39800.0
2013-10-17 11:50:00,49.31,49.34,49.3,49.31,59500.0,38.9318,38.9555,38.9239,38.9318,59500.0
2013-10-17 12:00:00,49.32,49.37,49.28,49.34,79400.0,38.9397,38.9792,38.9081,38.9555,79400.0
2013-10-17 12:10:00,49.35,49.42,49.34,49.42,85600.0,38.9634,39.0187,38.9555,39.0187,85600.0
2013-10-17 12:20:00,49.42,49.46,49.41,49.43,52100.0,39.0187,39.0503,39.0108,39.0266,52100.0
2013-10-17 12:30:00,49.43,49.49,49.42,49.47,64500.0,39.0266,39.074,39.0187,39.0582,64500.0
2013-10-17 12:40:00,49.46,49.5,49.44,49.48,53500.0,39.0503,39.0818,39.0345,39.0661,53500.0
2013-10-17 12:50:00,49.49,49.57,49.48,49.55,74000.0,39.074,39.1371,39.0661,39.1213,74000.0
2013-10-17 13:00:00,49.55,49.58,49.52,49.58,126600.0,39.1213,39.145,39.0976,39.145,126600.0
2013-10-17 13:10:00,49.58,49.62,49.56,49.57,110500.0,39.145,39.1766,39.1292,39.1371,110500.0
2013-10-17 13:20:00,49.57,49.57,49.44,49.45,113000.0,39.1371,39.1371,39.0345,39.0424,113000.0
2013-10-17 13:30:00,49.45,49.49,49.44,49.49,59200.0,39.0424,39.074,39.0345,39.074,59200.0
2013-10-17 13:40:00,49.49,49.52,49.48,49.52,101400.0,39.074,39.0976,39.0661,39.0976,101400.0
2013-10-17 13:50:00,49.51,49.53,49.47,49.47,64100.0,39.0897,39.1055,39.0582,39.0582,64100.0
2013-10-17 14:00:00,49.47,49.48,49.42,49.45,137900.0,39.0582,39.0661,39.0187,39.0424,137900.0
2013-10-17 14:10:00,49.45,49.47,49.42,49.47,74900.0,39.0424,39.0582,39.0187,39.0582,74900.0
2013-10-17 14:20:00,49.47,49.49,49.44,49.46,113000.0,39.0582,39.074,39.0345,39.0503,113000.0
2013-10-17 14:30:00,49.47,49.58,49.47,49.56,119600.0,39.0582,39.145,39.0582,39.1292,119600.0
2013-10-17 14:40:00,49.56,49.6,49.52,49.52,72900.0,39.1292,39.1608,39.0976,39.0976,72900.0
2013-10-17 14:50:00,49.52,49.64,49.52,49.64,59900.0,39.0976,39.1924,39.0976,39.1924,59900.0
2013-10-17 15:00:00,49.64,49.67,49.59,49.65,133700.0,39.1924,39.2161,39.1529,39.2003,133700.0
2013-10-17 15:10:00,49.65,49.72,49.64,49.68,149300.0,39.2003,39.2555,39.1924,39.224,149300.0
2013-10-17 15:20:00,49.68,49.73,49.68,49.72,183000.0,39.224,39.2634,39.224,39.2555,183000.0
2013-10-17 15:30:00,49.71,49.74,49.69,49.72,348200.0,39.2476,39.2713,39.2319,39.2555,348200.0
2013-10-17 15:40:00,49.72,49.76,49.71,49.73,364200.0,39.2555,39.2871,39.2476,39.2634,364200.0
2013-10-17 15:50:00,49.74,49.75,49.7,49.7,751500.0,39.2713,39.2792,39.2398,39.2398,751500.0
2013-10-18 09:30:00,49.99,50.01,49.47,49.53,709000.0,39.4687,39.4845,39.0582,39.1055,709000.0
2013-10-18 09:40:00,49.53,49.53,49.47,49.51,184100.0,39.1055,39.1055,39.0582,39.0897,184100.0
2013-10-18 09:50:00,49.51,49.51,49.38,49.45,230800.0,39.0897,39.0897,38.9871,39.0424,230800.0
2013-10-18 10:00:00,49.45,49.53,49.44,49.52,182800.0,39.0424,39.1055,39.0345,39.0976,182800.0
2013-10-18 10:10:00,49.52,49.53,49.4,49.45,548600.0,39.0976,39.1055,39.0029,39.0424,548600.0
2013-10-18 10:20:00,49.46,49.49,49.33,49.34,195700.0,39.0503,39.074,38.9476,38.9555,195700.0
2013-10-18 10:30:00,49.33,49.36,49.28,49.34,162700.0,38.9476,38.9713,38.9081,38.9555,162700.0
2013-10-18 10:40:00,49.34,49.41,49.32,49.4,91000.0,38.9555,39.0108,38.9397,39.0029,91000.0
2013-10-18 10:50:00,49.4,49.42,49.34,49.36,139600.0,39.0029,39.0187,38.9555,38.9713,139600.0
2013-10-18 11:00:00,49.37,49.44,49.36,49.39,96000.0,38.9792,39.0345,38.9713,38.995,96000.0
2013-10-18 11:10:00,49.4,49.48,49.39,49.46,77500.0,39.0029,39.0661,38.995,39.0503,77500.0
2013-10-18 11:20:00,49.46,49.48,49.44,49.48,87000.0,39.0503,39.0661,39.0345,39.0661,87000.0
2013-10-18 11:30:00,49.47,49.47,49.42,49.44,68100.0,39.0582,39.0582,39.0187,39.0345,68100.0
2013-10-18 11:40:00,49.45,49.45,49.42,49.44,50800.0,39.0424,39.0424,39.0187,39.0345,50800.0
2013-10-18 11:50:00,49.44,49.44,49.36,49.37,95000.0,39.0345,39.0345,38.9713,38.9792,95000.0
2013-10-18 12:00:00,49.37,49.45,49.35,49.45,79500.0,38.9792,39.0424,38.9634,39.0424,79500.0
2013-10-18 12:10:00,49.45,49.46,49.39,49.4,78200.0,39.0424,39.0503,38.995,39.0029,78200.0
2013-10-18 12:20:00,49.4,49.45,49.4,49.44,76200.0,39.0029,39.0424,39.0029,39.0345,76200.0
2013-10-18 12:30:00,49.43,49.46,49.42,49.45,272500.0,39.0266,39.0503,39.0187,39.0424,272500.0
2013-10-18 12:40:00,49.46,49.46,49.39,49.42,79600.0,39.0503,39.0503,38.995,39.0187,79600.0
2013-10-18 12:50:00,49.41,49.45,49.39,49.45,49000.0,39.0108,39.0424,38.995,39.0424,49000.0
2013-10-18 13:00:00,49.45,49.49,49.43,49.48,85000.0,39.0424,39.074,39.0266,39.0661,85000.0
2013-10-18 13:10:00,49.49,49.51,49.48,49.5,109200.0,39.074,39.0897,39.0661,39.0818,109200.0
2013-10-18 13:20:00,49.5,49.57,49.49,49.57,84600.0,39.0818,39.1371,39.074,39.1371,84600.0
2013-10-18 13:30:00,49.56,49.57,49.49,49.49,96800.0,39.1292,39.1371,39.074,39.074,96800.0
2013-10-18 13:40:00,49.49,49.54,49.49,49.53,93400.0,39.074,39.1134,39.074,39.1055,93400.0
2013-10-18 13:50:00,49.53,49.64,49.53,49.62,125600.0,39.1055,39.1924,39.1055,39.1766,125600.0
2013-10-18 14:00:00,49.63,49.65,49.59,49.62,72800.0,39.1845,39.2003,39.1529,39.1766,72800.0
2013-10-18 14:10:00,49.62,49.62,49.56,49.58,56600.0,39.1766,39.1766,39.1292,39.145,56600.0
2013-10-18 14:20:00,49.58,49.62,49.58,49.61,75600.0,39.145,39.1766,39.145,39.1687,75600.0
2013-10-18 14:30:00,49.61,49.61,49.58,49.59,93000.0,39.1687,39.1687,39.145,39.1529,93000.0
2013-10-18 14:40:00,49.59,49.6,49.57,49.6,78000.0,39.1529,39.1608,39.1371,39.1608,78000.0
2013-10-18 14:50:00,49.6,49.6,49.5,49.53,137700.0,39.1608,39.1608,39.0818,39.1055,137700.0
2013-10-18 15:00:00,49.53,49.58,49.51,49.55,85500.0,39.1055,39.145,39.0897,39.1213,85500.0
2013-10-18 15:10:00,49.55,49.57,49.51,49.55,157100.0,39.1213,39.1371,39.0897,39.1213,157100.0
2013-10-18 15:20:00,49.55,49.55,49.48,49.52,176900.0,39.1213,39.1213,39.0661,39.0976,176900.0
2013-10-18 15:30:00,49.52,49.53,49.46,49.46,303700.0,39.0976,39.1055,39.0503,39.0503,303700.0
2013-10-18 15:40:00,49.46,49.51,49.45,49.51,335100.0,39.0503,39.0897,39.0424,39.0897,335100.0
2013-10-18 15:50:00,49.5,49.56,49.48,49.55,370100.0,39.0818,39.1292,39.0661,39.1213,370100.0
2013-10-21 09:30:00,49.57,49.69,49.42,49.54,203600.0,39.1371,39.2319,39.0187,39.1134,203600.0
2013-10-21 09:40:00,49.55,49.7,49.53,49.7,134200.0,39.1213,39.2398,39.1055,39.2398,134200.0
2013-10-21 09:50:00,49.7,49.72,49.53,49.58,151600.0,39.2398,39.2555,39.1055,39.145,151600.0
2013-10-21 10:00:00,49.58,49.71,49.56,49.68,168100.0,39.145,39.2476,39.1292,39.224,168100.0
2013-10-21 10:10:00,49.67,49.68,49.51,49.53,121400.0,39.2161,39.224,39.0897,39.1055,121400.0
2013-10-21 10:20:00,49.54,49.63,49.5,49.57,115400.0,39.1134,39.1845,39.0818,39.1371,115400.0
2013-10-21 10:30:00,49.57,49.61,49.52,49.57,95100.0,39.1371,39.1687,39.0976,39.1371,95100.0
2013-10-21 10:40:00,49.57,49.61,49.45,49.5,101800.0,39.1371,39.1687,39.0424,39.0818,101800.0
2013-10-21 10:50:00,49.5,49.52,49.46,49.47,191600.0,39.0818,39.0976,39.0503,39.0582,191600.0
2013-10-21 11:00:00,49.48,49.48,49.42,49.46,88600.0,39.0661,39.0661,39.0187,39.0503,88600.0
2013-10-21 11:10:00,49.45,49.53,49.39,49.39,86500.0,39.0424,39.1055,38.995,38.995,86500.0
2013-10-21 11:20:00,49.39,49.48,49.39,49.48,67800.0,38.995,39.0661,38.995,39.0661,67800.0
2013-10-21 11:30:00,49.47,49.49,49.41,49.44,88900.0,39.0582,39.074,39.0108,39.0345,88900.0
2013-10-21 11:40:00,49.44,49.51,49.43,49.46,66300.0,39.0345,39.0897,39.0266,39.0503,66300.0
2013-10-21 11:50:00,49.46,49.53,49.46,49.48,42900.0,39.0503,39.1055,39.0503,39.0661,42900.0
2013-10-21 12:00:00,49.48,49.48,49.44,49.45,69000.0,39.0661,39.0661,39.0345,39.0424,69000.0
2013-10-21 12:10:00,49.45,49.48,49.43,49.47,49100.0,39.0424,39.0661,39.0266,39.0582,49100.0
2013-10-21 12:20:00,49.46,49.49,49.43,49.48,53400.0,39.0503,39.074,39.0266,39.0661,53400.0
2013-10-21 12:30:00,49.48,49.52,49.47,49.51,52100.0,39.0661,39.0976,39.0582,39.0897,52100.0
2013-10-21 12:40:00,49.51,49.53,49.47,49.53,38200.0,39.0897,39.1055,39.0582,39.1055,38200.0
2013-10-21 12:50:00,49.52,49.58,49.51,49.58,53000.0,39.0976,39.145,39.0897,39.145,53000.0
2013-10-21 13:00:00,49.58,49.59,49.53,49.53,53500.0,39.145,39.1529,39.1055,39.1055,53500.0
2013-10-21 13:10:00,49.53,49.53,49.51,49.52,31000.0,39.1055,39.1055,39.0897,39.0976,31000.0
2013-10-21 13:20:00,49.53,49.55,49.49,49.55,85700.0,39.1055,39.1213,39.074,39.1213,85700.0
2013-10-21 13:30:00,49.54,49.56,49.48,49.48,44200.0,39.1134,39.1292,39.0661,39.0661,44200.0
2013-10-21 13:40:00,49.48,49.51,49.46,49.48,47000.0,39.0661,39.0897,39.0503,39.0661,47000.0
2013-10-21 13:50:00,49.48,49.52,49.48,49.52,41900.0,39.0661,39.0976,39.0661,39.0976,41900.0
2013-10-21 14:00:00,49.52,49.52,49.47,49.48,74500.0,39.0976,39.0976,39.0582,39.0661,74500.0
2013-10-21 14:10:00,49.49,49.51,49.48,49.5,60200.0,39.074,39.0897,39.0661,39.0818,60200.0
2013-10-21 14:20:00,49.5,49.52,49.46,49.52,89200.0,39.0818,39.0976,39.0503,39.0976,89200.0
2013-10-21 14:30:00,49.52,49.52,49.47,49.52,36400.0,39.0976,39.0976,39.0582,39.0976,36400.0
2013-10-21 14:40:00,49.52,49.52,49.48,49.5,37800.0,39.0976,39.0976,39.0661,39.0818,37800.0
2013-10-21 14:50:00,49.49,49.5,49.46,49.47,65700.0,39.074,39.0818,39.0503,39.0582,65700.0
2013-10-21 15:00:00,49.48,49.51,49.47,49.51,56700.0,39.0661,39.0897,39.0582,39.0897,56700.0
2013-10-21 15:10:00,49.51,49.55,49.49,49.53,87800.0,39.0897,39.1213,39.074,39.1055,87800.0
2013-10-21 15:20:00,49.53,49.54,49.5,49.51,87800.0,39.1055,39.1134,39.0818,39.0897,87800.0
2013-10-21 15:30:00,49.51,49.51,49.47,49.5,119300.0,39.0897,39.0897,39.0582,39.0818,119300.0
2013-10-21 15:40:00,49.5,49.57,49.47,49.56,250000.0,39.0818,39.1371,39.0582,39.1292,250000.0
2013-10-21 15:50:00,49.56,49.65,49.51,49.65,785300.0,39.1292,39.2003,39.0897,39.2003,785300.0
2013-10-22 09:30:00,49.72,49.8,49.55,49.63,179700.0,39.2555,39.3187,39.1213,39.1845,179700.0
2013-10-22 09:40:00,49.62,49.68,49.53,49.58,125200.0,39.1766,39.224,39.1055,39.145,125200.0
2013-10-22 09:50:00,49.58,49.68,49.58,49.62,106900.0,39.145,39.224,39.145,39.1766,106900.0
2013-10-22 10:00:00,49.63,49.74,49.62,49.73,94100.0,39.1845,39.2713,39.1766,39.2634,94100.0
2013-10-22 10:10:00,49.72,49.75,49.68,49.71,133100.0,39.2555,39.2792,39.224,39.2476,133100.0
2013-10-22 10:20:00,49.71,49.81,49.71,49.76,90000.0,39.2476,39.3266,39.2476,39.2871,90000.0
2013-10-22 10:30:00,49.77,49.79,49.7,49.77,141500.0,39.295,39.3108,39.2398,39.295,141500.0
2013-10-22 10:40:00,49.77,49.89,49.76,49.85,115700.0,39.295,39.3898,39.2871,39.3582,115700.0
2013-10-22 10:50:00,49.86,49.87,49.77,49.85,124800.0,39.3661,39.374,39.295,39.3582,124800.0
2013-10-22 11:00:00,49.84,49.95,49.83,49.85,111100.0,39.3503,39.4371,39.3424,39.3582,111100.0
2013-10-22 11:10:00,49.85,49.87,49.78,49.83,66200.0,39.3582,39.374,39.3029,39.3424,66200.0
2013-10-22 11:20:00,49.83,49.83,49.76,49.78,64100.0,39.3424,39.3424,39.2871,39.3029,64100.0
2013-10-22 11:30:00,49.78,49.86,49.76,49.84,74000.0,39.3029,39.3661,39.2871,39.3503,74000.0
2013-10-22 11:40:00,49.84,49.84,49.73,49.75,52000.0,39.3503,39.3503,39.2634,39.2792,52000.0
2013-10-22 11:50:00,49.76,49.82,49.7,49.74,143800.0,39.2871,39.3345,39.2398,39.2713,143800.0
2013-10-22 12:00:00,49.73,49.74,49.63,49.66,87900.0,39.2634,39.2713,39.1845,39.2082,87900.0
2013-10-22 12:10:00,49.65,49.67,49.58,49.6,68300.0,39.2003,39.2161,39.145,39.1608,68300.0
2013-10-22 12:20:00,49.59,49.65,49.59,49.64,66500.0,39.1529,39.2003,39.1529,39.1924,66500.0
2013-10-22 12:30:00,49.64,49.68,49.61,49.63,74100.0,39.1924,39.224,39.1687,39.1845,74100.0
2013-10-22 12:40:00,49.63,49.69,49.62,49.67,84500.0,39.1845,39.2319,39.1766,39.2161,84500.0
2013-10-22 12:50:00,49.68,49.74,49.67,49.74,40600.0,39.224,39.2713,39.2161,39.2713,40600.0
2013-10-22 13:00:00,49.73,49.81,49.71,49.81,46800.0,39.2634,39.3266,39.2476,39.3266,46800.0
2013-10-22 13:10:00,49.8,49.88,49.79,49.88,144200.0,39.3187,39.3819,39.3108,39.3819,144200.0
2013-10-22 13:20:00,49.87,49.92,49.85,49.91,79900.0,39.374,39.4134,39.3582,39.4056,79900.0
2013-10-22 13:30:00,49.9,50.01,49.89,50.0,135100.0,39.3977,39.4845,39.3898,39.4766,135100.0
2013-10-22 13:40:00,50.0,50.08,49.99,50.02,119000.0,39.4766,39.5398,39.4687,39.4924,119000.0
2013-10-22 13:50:00,50.03,50.07,50.02,50.07,75500.0,39.5003,39.5319,39.4924,39.5319,75500.0
2013-10-22 14:00:00,50.06,50.11,50.05,50.08,102900.0,39.524,39.5635,39.5161,39.5398,102900.0
2013-10-22 14:10:00,50.07,50.12,50.07,50.09,106000.0,39.5319,39.5714,39.5319,39.5477,106000.0
2013-10-22 14:20:00,50.09,50.14,50.07,50.14,111100.0,39.5477,39.5871,39.5319,39.5871,111100.0
2013-10-22 14:30:00,50.14,50.18,50.12,50.17,137000.0,39.5871,39.6187,39.5714,39.6108,137000.0
2013-10-22 14:40:00,50.17,50.3,50.13,50.3,208200.0,39.6108,39.7135,39.5793,39.7135,208200.0
2013-10-22 14:50:00,50.29,50.37,50.27,50.27,214300.0,39.7056,39.7687,39.6898,39.6898,214300.0
2013-10-22 15:00:00,50.27,50.32,50.26,50.32,115300.0,39.6898,39.7293,39.6819,39.7293,115300.0
2013-10-22 15:10:00,50.32,50.35,50.27,50.27,181100.0,39.7293,39.7529,39.6898,39.6898,181100.0
2013-10-22 15:20:00,50.27,50.3,50.23,50.25,201900.0,39.6898,39.7135,39.6582,39.674,201900.0
2013-10-22 15:30:00,50.24,50.25,50.11,50.12,151800.0,39.6661,39.674,39.5635,39.5714,151800.0
2013-10-22 15:40:00,50.11,50.23,50.11,50.22,308200.0,39.5635,39.6582,39.5635,39.6503,308200.0
2013-10-22 15:50:00,50.22,50.27,50.09,50.14,736700.0,39.6503,39.6898,39.5477,39.5871,736700.0
2013-10-23 09:30:00,50.52,51.0,50.17,50.99,455000.0,39.8872,40.2661,39.6108,40.2582,455000.0
2013-10-23 09:40:00,50.97,51.0,50.16,50.2,366300.0,40.2425,40.2661,39.6029,39.6345,366300.0
2013-10-23 09:50:00,50.2,50.42,50.19,50.27,259900.0,39.6345,39.8082,39.6266,39.6898,259900.0
2013-10-23 10:00:00,50.27,50.38,50.07,50.07,301400.0,39.6898,39.7766,39.5319,39.5319,301400.0
2013-10-23 10:10:00,50.08,50.31,49.94,50.31,294000.0,39.5398,39.7214,39.4292,39.7214,294000.0
2013-10-23 10:20:00,50.33,50.51,50.23,50.29,230800.0,39.7372,39.8793,39.6582,39.7056,230800.0
2013-10-23 10:30:00,50.29,50.36,50.25,50.28,126400.0,39.7056,39.7608,39.674,39.6977,126400.0
2013-10-23 10:40:00,50.28,50.28,50.07,50.21,162000.0,39.6977,39.6977,39.5319,39.6424,162000.0
2013-10-23 10:50:00,50.2,50.26,50.14,50.23,133000.0,39.6345,39.6819,39.5871,39.6582,133000.0
2013-10-23 11:00:00,50.24,50.28,50.18,50.26,90100.0,39.6661,39.6977,39.6187,39.6819,90100.0
2013-10-23 11:10:00,50.26,50.36,50.24,50.36,78700.0,39.6819,39.7608,39.6661,39.7608,78700.0
2013-10-23 11:20:00,50.36,50.45,50.31,50.35,83900.0,39.7608,39.8319,39.7214,39.7529,83900.0
2013-10-23 11:30:00,50.36,50.39,50.32,50.35,64000.0,39.7608,39.7845,39.7293,39.7529,64000.0
2013-10-23 11:40:00,50.35,50.45,50.34,50.45,56300.0,39.7529,39.8319,39.7451,39.8319,56300.0
2013-10-23 11:50:00,50.45,50.5,50.37,50.38,75600.0,39.8319,39.8714,39.7687,39.7766,75600.0
2013-10-23 12:00:00,50.38,50.42,50.3,50.3,56400.0,39.7766,39.8082,39.7135,39.7135,56400.0
2013-10-23 12:10:00,50.3,50.32,50.25,50.25,35700.0,39.7135,39.7293,39.674,39.674,35700.0
2013-10-23 12:20:00,50.26,50.26,50.22,50.23,59500.0,39.6819,39.6819,39.6503,39.6582,59500.0
2013-10-23 12:30:00,50.23,50.28,50.2,50.2,53200.0,39.6582,39.6977,39.6345,39.6345,53200.0
2013-10-23 12:40:00,50.21,50.26,50.2,50.22,74100.0,39.6424,39.6819,39.6345,39.6503,74100.0
2013-10-23 12:50:00,50.23,50.29,50.21,50.26,57500.0,39.6582,39.7056,39.6424,39.6819,57500.0
2013-10-23 13:00:00,50.26,50.29,50.23,50.24,68300.0,39.6819,39.7056,39.6582,39.6661,68300.0
2013-10-23 13:10:00,50.25,50.27,50.21,50.27,63800.0,39.674,39.6898,39.6424,39.6898,63800.0
2013-10-23 13:20:00,50.26,50.27,50.23,50.26,64800.0,39.6819,39.6898,39.6582,39.6819,64800.0
2013-10-23 13:30:00,50.26,50.28,50.22,50.25,119100.0,39.6819,39.6977,39.6503,39.674,119100.0
2013-10-23 13:40:00,50.26,50.26,50.19,50.24,86400.0,39.6819,39.6819,39.6266,39.6661,86400.0
2013-10-23 13:50:00,50.24,50.37,50.23,50.34,49900.0,39.6661,39.7687,39.6582,39.7451,49900.0
2013-10-23 14:00:00,50.32,50.36,50.29,50.34,96700.0,39.7293,39.7608,39.7056,39.7451,96700.0
2013-10-23 14:10:00,50.34,50.39,50.32,50.34,76100.0,39.7451,39.7845,39.7293,39.7451,76100.0
2013-10-23 14:20:00,50.34,50.38,50.33,50.36,55800.0,39.7451,39.7766,39.7372,39.7608,55800.0
2013-10-23 14:30:00,50.36,50.37,50.32,50.33,65800.0,39.7608,39.7687,39.7293,39.7372,65800.0
2013-10-23 14:40:00,50.32,50.46,50.32,50.44,79100.0,39.7293,39.8398,39.7293,39.824,79100.0
2013-10-23 14:50:00,50.44,50.49,50.43,50.49,63700.0,39.824,39.8635,39.8161,39.8635,63700.0
2013-10-23 15:00:00,50.49,50.58,50.47,50.56,139300.0,39.8635,39.9345,39.8477,39.9187,139300.0
2013-10-23 15:10:00,50.56,50.56,50.38,50.43,104400.0,39.9187,39.9187,39.7766,39.8161,104400.0
2013-10-23 15:20:00,50.42,50.48,50.32,50.33,142500.0,39.8082,39.8556,39.7293,39.7372,142500.0
2013-10-23 15:30:00,50.33,50.35,50.3,50.31,151000.0,39.7372,39.7529,39.7135,39.7214,151000.0
2013-10-23 15:40:00,50.3,50.33,50.25,50.3,276300.0,39.7135,39.7372,39.674,39.7135,276300.0
2013-10-23 15:50:00,50.3,50.32,50.27,50.3,379400.0,39.7135,39.7293,39.6898,39.7135,379400.0
2013-10-24 09:30:00,50.82,51.0,50.74,50.77,303000.0,40.124,40.2661,40.0609,40.0846,303000.0
2013-10-24 09:40:00,50.78,50.79,50.59,50.66,160500.0,40.0924,40.1003,39.9424,39.9977,160500.0
2013-10-24 09:50:00,50.66,50.69,50.53,50.61,98800.0,39.9977,40.0214,39.8951,39.9582,98800.0
2013-10-24 10:00:00,50.61,50.64,50.5,50.61,136800.0,39.9582,39.9819,39.8714,39.9582,136800.0
2013-10-24 10:10:00,50.62,50.66,50.52,50.57,174300.0,39.9661,39.9977,39.8872,39.9266,174300.0
2013-10-24 10:20:00,50.57,50.63,50.48,50.57,195300.0,39.9266,39.974,39.8556,39.9266,195300.0
2013-10-24 10:30:00,50.58,50.83,50.57,50.7,271400.0,39.9345,40.1319,39.9266,40.0293,271400.0
2013-10-24 10:40:00,50.71,50.8,50.68,50.71,134200.0,40.0372,40.1082,40.0135,40.0372,134200.0
2013-10-24 10:50:00,50.72,50.79,50.64,50.64,145700.0,40.0451,40.1003,39.9819,39.9819,145700.0
2013-10-24 11:00:00,50.65,50.72,50.58,50.6,138100.0,39.9898,40.0451,39.9345,39.9503,138100.0
2013-10-24 11:10:00,50.6,50.61,50.46,50.5,209200.0,39.9503,39.9582,39.8398,39.8714,209200.0
2013-10-24 11:20:00,50.5,50.52,50.44,50.46,107300.0,39.8714,39.8872,39.824,39.8398,107300.0
2013-10-24 11:30:00,50.47,50.49,50.39,50.44,146100.0,39.8477,39.8635,39.7845,39.824,146100.0
2013-10-24 11:40:00,50.45,50.48,50.43,50.46,81800.0,39.8319,39.8556,39.8161,39.8398,81800.0
2013-10-24 11:50:00,50.46,50.51,50.45,50.45,98500.0,39.8398,39.8793,39.8319,39.8319,98500.0
2013-10-24 12:00:00,50.44,50.47,50.42,50.47,196000.0,39.824,39.8477,39.8082,39.8477,196000.0
2013-10-24 12:10:00,50.46,50.48,50.38,50.41,72100.0,39.8398,39.8556,39.7766,39.8003,72100.0
2013-10-24 12:20:00,50.41,50.44,50.39,50.39,74100.0,39.8003,39.824,39.7845,39.7845,74100.0
2013-10-24 12:30:00,50.4,50.43,50.37,50.43,109600.0,39.7924,39.8161,39.7687,39.8161,109600.0
2013-10-24 12:40:00,50.43,50.43,50.36,50.4,93200.0,39.8161,39.8161,39.7608,39.7924,93200.0
2013-10-24 12:50:00,50.39,50.47,50.39,50.44,95500.0,39.7845,39.8477,39.7845,39.824,95500.0
2013-10-24 13:00:00,50.43,50.44,50.38,50.4,109800.0,39.8161,39.824,39.7766,39.7924,109800.0
2013-10-24 13:10:00,50.39,50.41,50.39,50.41,107900.0,39.7845,39.8003,39.7845,39.8003,107900.0
2013-10-24 13:20:00,50.41,50.45,50.39,50.45,95700.0,39.8003,39.8319,39.7845,39.8319,95700.0
2013-10-24 13:30:00,50.45,50.49,50.43,50.48,60200.0,39.8319,39.8635,39.8161,39.8556,60200.0
2013-10-24 13:40:00,50.49,50.53,50.45,50.45,98700.0,39.8635,39.8951,39.8319,39.8319,98700.0
2013-10-24 13:50:00,50.46,50.51,50.44,50.51,103400.0,39.8398,39.8793,39.824,39.8793,103400.0
2013-10-24 14:00:00,50.5,50.51,50.41,50.44,126400.0,39.8714,39.8793,39.8003,39.824,126400.0
2013-10-24 14:10:00,50.45,50.46,50.43,50.45,99800.0,39.8319,39.8398,39.8161,39.8319,99800.0
2013-10-24 14:20:00,50.45,50.47,50.43,50.47,76200.0,39.8319,39.8477,39.8161,39.8477,76200.0
2013-10-24 14:30:00,50.47,50.51,50.4,50.5,86300.0,39.8477,39.8793,39.7924,39.8714,86300.0
2013-10-24 14:40:00,50.5,50.52,50.47,50.49,84600.0,39.8714,39.8872,39.8477,39.8635,84600.0
2013-10-24 14:50:00,50.48,50.53,50.48,50.51,79500.0,39.8556,39.8951,39.8556,39.8793,79500.0
2013-10-24 15:00:00,50.51,50.55,50.49,50.55,109900.0,39.8793,39.9109,39.8635,39.9109,109900.0
2013-10-24 15:10:00,50.55,50.62,50.54,50.55,104500.0,39.9109,39.9661,39.903,39.9109,104500.0
2013-10-24 15:20:00,50.55,50.55,50.45,50.46,169500.0,39.9109,39.9109,39.8319,39.8398,169500.0
2013-10-24 15:30:00,50.46,50.53,50.46,50.5,151000.0,39.8398,39.8951,39.8398,39.8714,151000.0
2013-10-24 15:40:00,50.5,50.53,50.46,50.46,209900.0,39.8714,39.8951,39.8398,39.8398,209900.0
2013-10-24 15:50:00,50.46,50.58,50.46,50.54,360400.0,39.8398,39.9345,39.8398,39.903,360400.0
2013-10-25 09:30:00,50.48,50.56,50.31,50.42,192500.0,39.8556,39.9187,39.7214,39.8082,192500.0
2013-10-25 09:40:00,50.42,50.46,50.32,50.38,118700.0,39.8082,39.8398,39.7293,39.7766,118700.0
2013-10-25 09:50:00,50.38,50.45,50.31,50.33,114300.0,39.7766,39.8319,39.7214,39.7372,114300.0
2013-10-25 10:00:00,50.33,50.55,50.33,50.54,134300.0,39.7372,39.9109,39.7372,39.903,134300.0
2013-10-25 10:10:00,50.53,50.61,50.52,50.61,150100.0,39.8951,39.9582,39.8872,39.9582,150100.0
2013-10-25 10:20:00,50.61,50.75,50.61,50.62,234100.0,39.9582,40.0688,39.9582,39.9661,234100.0
2013-10-25 10:30:00,50.62,50.72,50.61,50.7,97200.0,39.9661,40.0451,39.9582,40.0293,97200.0
2013-10-25 10:40:00,50.69,50.81,50.69,50.8,136800.0,40.0214,40.1161,40.0214,40.1082,136800.0
2013-10-25 10:50:00,50.8,50.89,50.75,50.87,155900.0,40.1082,40.1793,40.0688,40.1635,155900.0
2013-10-25 11:00:00,50.88,50.91,50.82,50.88,119700.0,40.1714,40.1951,40.124,40.1714,119700.0
2013-10-25 11:10:00,50.88,50.98,50.87,50.97,111200.0,40.1714,40.2504,40.1635,40.2425,111200.0
2013-10-25 11:20:00,50.97,50.97,50.91,50.91,118700.0,40.2425,40.2425,40.1951,40.1951,118700.0
2013-10-25 11:30:00,50.92,50.98,50.88,50.9,100000.0,40.203,40.2504,40.1714,40.1872,100000.0
2013-10-25 11:40:00,50.9,50.95,50.89,50.9,71200.0,40.1872,40.2267,40.1793,40.1872,71200.0
2013-10-25 11:50:00,50.9,51.0,50.9,50.95,112800.0,40.1872,40.2661,40.1872,40.2267,112800.0
2013-10-25 12:00:00,50.95,50.95,50.8,50.84,51700.0,40.2267,40.2267,40.1082,40.1398,51700.0
2013-10-25 12:10:00,50.83,50.85,50.76,50.79,57800.0,40.1319,40.1477,40.0767,40.1003,57800.0
2013-10-25 12:20:00,50.8,50.81,50.75,50.77,50200.0,40.1082,40.1161,40.0688,40.0846,50200.0
2013-10-25 12:30:00,50.76,50.8,50.73,50.78,46700.0,40.0767,40.1082,40.053,40.0924,46700.0
2013-10-25 12:40:00,50.79,50.79,50.73,50.78,31800.0,40.1003,40.1003,40.053,40.0924,31800.0
2013-10-25 12:50:00,50.77,50.77,50.7,50.72,37700.0,40.0846,40.0846,40.0293,40.0451,37700.0
2013-10-25 13:00:00,50.72,50.75,50.7,50.71,66600.0,40.0451,40.0688,40.0293,40.0372,66600.0
2013-10-25 13:10:00,50.7,50.73,50.7,50.71,38000.0,40.0293,40.053,40.0293,40.0372,38000.0
2013-10-25 13:20:00,50.71,50.71,50.65,50.67,41700.0,40.0372,40.0372,39.9898,40.0056,41700.0
2013-10-25 13:30:00,50.67,50.71,50.66,50.68,46100.0,40.0056,40.0372,39.9977,40.0135,46100.0
2013-10-25 13:40:00,50.68,50.7,50.65,50.65,35700.0,40.0135,40.0293,39.9898,39.9898,35700.0
2013-10-25 13:50:00,50.65,50.65,50.57,50.57,61000.0,39.9898,39.9898,39.9266,39.9266,61000.0
2013-10-25 14:00:00,50.58,50.64,50.56,50.63,111500.0,39.9345,39.9819,39.9187,39.974,111500.0
2013-10-25 14:10:00,50.63,50.69,50.61,50.67,77100.0,39.974,40.0214,39.9582,40.0056,77100.0
2013-10-25 14:20:00,50.66,50.72,50.66,50.7,68500.0,39.9977,40.0451,39.9977,40.0293,68500.0
2013-10-25 14:30:00,50.7,50.72,50.67,50.67,72300.0,40.0293,40.0451,40.0056,40.0056,72300.0
2013-10-25 14:40:00,50.67,50.7,50.66,50.66,77300.0,40.0056,40.0293,39.9977,39.9977,77300.0
2013-10-25 14:50:00,50.66,50.66,50.62,50.62,66400.0,39.9977,39.9977,39.9661,39.9661,66400.0
2013-10-25 15:00:00,50.62,50.64,50.57,50.58,113500.0,39.9661,39.9819,39.9266,39.9345,113500.0
2013-10-25 15:10:00,50.59,50.62,50.56,50.62,144100.0,39.9424,39.9661,39.9187,39.9661,144100.0
2013-10-25 15:20:00,50.61,50.61,50.56,50.61,138600.0,39.9582,39.9582,39.9187,39.9582,138600.0
2013-10-25 15:30:00,50.6,50.65,50.6,50.6,146500.0,39.9503,39.9898,39.9503,39.9503,146500.0
2013-10-25 15:40:00,50.6,50.66,50.59,50.64,174000.0,39.9503,39.9977,39.9424,39.9819,174000.0
2013-10-25 15:50:00,50.65,50.66,50.6,50.64,325200.0,39.9898,39.9977,39.9503,39.9819,325200.0
2013-10-28 09:30:00,50.7,50.8,50.61,50.76,181800.0,40.0293,40.1082,39.9582,40.0767,181800.0
2013-10-28 09:40:00,50.75,50.75,50.6,50.65,87400.0,40.0688,40.0688,39.9503,39.9898,87400.0
2013-10-28 09:50:00,50.66,50.82,50.65,50.82,148000.0,39.9977,40.124,39.9898,40.124,148000.0
2013-10-28 10:00:00,50.82,50.91,50.81,50.91,110100.0,40.124,40.1951,40.1161,40.1951,110100.0
2013-10-28 10:10:00,50.91,51.0,50.9,50.97,124500.0,40.1951,40.2661,40.1872,40.2425,124500.0
2013-10-28 10:20:00,50.97,50.98,50.87,50.95,91100.0,40.2425,40.2504,40.1635,40.2267,91100.0
2013-10-28 10:30:00,50.95,50.98,50.94,50.96,68100.0,40.2267,40.2504,40.2188,40.2346,68100.0
2013-10-28 10:40:00,50.96,50.99,50.94,50.96,70200.0,40.2346,40.2582,40.2188,40.2346,70200.0
2013-10-28 10:50:00,50.96,50.98,50.91,50.94,59400.0,40.2346,40.2504,40.1951,40.2188,59400.0
2013-10-28 11:00:00,50.93,50.96,50.9,50.95,50700.0,40.2109,40.2346,40.1872,40.2267,50700.0
2013-10-28 11:10:00,50.95,50.97,50.87,50.87,79200.0,40.2267,40.2425,40.1635,40.1635,79200.0
2013-10-28 11:20:00,50.87,50.91,50.82,50.91,67700.0,40.1635,40.1951,40.124,40.1951,67700.0
2013-10-28 11:30:00,50.92,50.99,50.9,50.98,132500.0,40.203,40.2582,40.1872,40.2504,132500.0
2013-10-28 11:40:00,50.98,51.0,50.95,50.98,103000.0,40.2504,40.2661,40.2267,40.2504,103000.0
2013-10-28 11:50:00,50.98,51.0,50.97,50.98,75800.0,40.2504,40.2661,40.2425,40.2504,75800.0
2013-10-28 12:00:00,50.98,51.0,50.96,51.0,92900.0,40.2504,40.2661,40.2346,40.2661,92900.0
2013-10-28 12:10:00,50.99,51.09,50.99,51.04,100200.0,40.2582,40.3372,40.2582,40.2977,100200.0
2013-10-28 12:20:00,51.04,51.1,51.04,51.07,59600.0,40.2977,40.3451,40.2977,40.3214,59600.0
2013-10-28 12:30:00,51.07,51.12,51.06,51.11,82100.0,40.3214,40.3609,40.3135,40.353,82100.0
2013-10-28 12:40:00,51.11,51.14,51.09,51.11,56600.0,40.353,40.3767,40.3372,40.353,56600.0
2013-10-28 12:50:00,51.12,51.14,51.05,51.06,78700.0,40.3609,40.3767,40.3056,40.3135,78700.0
2013-10-28 13:00:00,51.06,51.09,51.05,51.05,81500.0,40.3135,40.3372,40.3056,40.3056,81500.0
2013-10-28 13:10:00,51.05,51.06,50.97,50.98,69600.0,40.3056,40.3135,40.2425,40.2504,69600.0
2013-10-28 13:20:00,50.98,51.01,50.98,50.98,49200.0,40.2504,40.274,40.2504,40.2504,49200.0
2013-10-28 13:30:00,50.99,51.01,50.98,50.99,63300.0,40.2582,40.274,40.2504,40.2582,63300.0
2013-10-28 13:40:00,50.99,51.01,50.98,51.0,60200.0,40.2582,40.274,40.2504,40.2661,60200.0
2013-10-28 13:50:00,51.0,51.01,50.99,50.99,62100.0,40.2661,40.274,40.2582,40.2582,62100.0
2013-10-28 14:00:00,51.0,51.06,50.99,51.04,88000.0,40.2661,40.3135,40.2582,40.2977,88000.0
2013-10-28 14:10:00,51.04,51.09,51.02,51.07,93300.0,40.2977,40.3372,40.2819,40.3214,93300.0
2013-10-28 14:20:00,51.07,51.14,51.04,51.05,153000.0,40.3214,40.3767,40.2977,40.3056,153000.0
2013-10-28 14:30:00,51.05,51.11,51.05,51.09,72300.0,40.3056,40.353,40.3056,40.3372,72300.0
2013-10-28 14:40:00,51.08,51.08,51.0,51.0,94600.0,40.3293,40.3293,40.2661,40.2661,94600.0
2013-10-28 14:50:00,51.0,51.02,51.0,51.02,60200.0,40.2661,40.2819,40.2661,40.2819,60200.0
2013-10-28 15:00:00,51.02,51.02,50.98,50.98,114800.0,40.2819,40.2819,40.2504,40.2504,114800.0
2013-10-28 15:10:00,50.98,50.99,50.92,50.92,140000.0,40.2504,40.2582,40.203,40.203,140000.0
2013-10-28 15:20:00,50.91,50.96,50.91,50.93,86000.0,40.1951,40.2346,40.1951,40.2109,86000.0
2013-10-28 15:30:00,50.94,50.95,50.91,50.93,127300.0,40.2188,40.2267,40.1951,40.2109,127300.0
2013-10-28 15:40:00,50.93,50.96,50.85,50.86,255000.0,40.2109,40.2346,40.1477,40.1556,255000.0
2013-10-28 15:50:00,50.85,50.9,50.81,50.88,363500.0,40.1477,40.1872,40.1161,40.1714,363500.0
2013-10-29 09:30:00,50.96,50.98,50.79,50.85,124100.0,40.2346,40.2504,40.1003,40.1477,124100.0
2013-10-29 09:40:00,50.84,50.85,50.71,50.75,72700.0,40.1398,40.1477,40.0372,40.0688,72700.0
2013-10-29 09:50:00,50.76,50.8,50.66,50.67,89100.0,40.0767,40.1082,39.9977,40.0056,89100.0
2013-10-29 10:00:00,50.67,50.89,50.66,50.89,122600.0,40.0056,40.1793,39.9977,40.1793,122600.0
2013-10-29 10:10:00,50.88,50.9,50.78,50.79,163000.0,40.1714,40.1872,40.0924,40.1003,163000.0
2013-10-29 10:20:00,50.8,50.82,50.76,50.8,107000.0,40.1082,40.124,40.0767,40.1082,107000.0
2013-10-29 10:30:00,50.8,50.83,50.76,50.8,108800.0,40.1082,40.1319,40.0767,40.1082,108800.0
2013-10-29 10:40:00,50.8,50.83,50.76,50.77,156600.0,40.1082,40.1319,40.0767,40.0846,156600.0
2013-10-29 10:50:00,50.76,50.82,50.75,50.78,80700.0,40.0767,40.124,40.0688,40.0924,80700.0
2013-10-29 11:00:00,50.78,50.8,50.71,50.75,146200.0,40.0924,40.1082,40.0372,40.0688,146200.0
2013-10-29 11:10:00,50.75,50.77,50.69,50.7,107300.0,40.0688,40.0846,40.0214,40.0293,107300.0
2013-10-29 11:20:00,50.69,50.69,50.56,50.59,283300.0,40.0214,40.0214,39.9187,39.9424,283300.0
2013-10-29 11:30:00,50.59,50.61,50.42,50.53,286300.0,39.9424,39.9582,39.8082,39.8951,286300.0
2013-10-29 11:40:00,50.54,50.54,50.33,50.35,196500.0,39.903,39.903,39.7372,39.7529,196500.0
2013-10-29 11:50:00,50.35,50.43,50.33,50.37,143600.0,39.7529,39.8161,39.7372,39.7687,143600.0
2013-10-29 12:00:00,50.37,50.38,50.27,50.33,145100.0,39.7687,39.7766,39.6898,39.7372,145100.0
2013-10-29 12:10:00,50.33,50.43,50.33,50.43,95300.0,39.7372,39.8161,39.7372,39.8161,95300.0
2013-10-29 12:20:00,50.43,50.5,50.42,50.49,87200.0,39.8161,39.8714,39.8082,39.8635,87200.0
2013-10-29 12:30:00,50.5,50.51,50.34,50.36,116500.0,39.8714,39.8793,39.7451,39.7608,116500.0
2013-10-29 12:40:00,50.35,50.41,50.25,50.38,150000.0,39.7529,39.8003,39.674,39.7766,150000.0
2013-10-29 12:50:00,50.38,50.41,50.33,50.36,108800.0,39.7766,39.8003,39.7372,39.7608,108800.0
2013-10-29 13:00:00,50.36,50.41,50.33,50.37,93200.0,39.7608,39.8003,39.7372,39.7687,93200.0
2013-10-29 13:10:00,50.37,50.41,50.35,50.36,95500.0,39.7687,39.8003,39.7529,39.7608,95500.0
2013-10-29 13:20:00,50.37,50.39,50.29,50.29,90300.0,39.7687,39.7845,39.7056,39.7056,90300.0
2013-10-29 13:30:00,50.3,50.31,50.21,50.26,198900.0,39.7135,39.7214,39.6424,39.6819,198900.0
2013-10-29 13:40:00,50.25,50.36,50.25,50.35,228300.0,39.674,39.7608,39.674,39.7529,228300.0
2013-10-29 13:50:00,50.36,50.36,50.19,50.21,122400.0,39.7608,39.7608,39.6266,39.6424,122400.0
2013-10-29 14:00:00,50.21,50.25,50.17,50.21,185700.0,39.6424,39.674,39.6108,39.6424,185700.0
2013-10-29 14:10:00,50.2,50.25,50.18,50.25,104900.0,39.6345,39.674,39.6187,39.674,104900.0
2013-10-29 14:20:00,50.24,50.25,50.19,50.19,125400.0,39.6661,39.674,39.6266,39.6266,125400.0
2013-10-29 14:30:00,50.2,50.21,50.14,50.16,125900.0,39.6345,39.6424,39.5871,39.6029,125900.0
2013-10-29 14:40:00,50.16,50.19,50.13,50.15,152300.0,39.6029,39.6266,39.5793,39.595,152300.0
2013-10-29 14:50:00,50.15,50.22,50.14,50.21,113000.0,39.595,39.6503,39.5871,39.6424,113000.0
2013-10-29 15:00:00,50.22,50.22,50.15,50.21,235500.0,39.6503,39.6503,39.595,39.6424,235500.0
2013-10-29 15:10:00,50.2,50.33,50.17,50.33,396000.0,39.6345,39.7372,39.6108,39.7372,396000.0
2013-10-29 15:20:00,50.33,50.33,50.21,50.25,203300.0,39.7372,39.7372,39.6424,39.674,203300.0
2013-10-29 15:30:00,50.25,50.27,50.15,50.27,302800.0,39.674,39.6898,39.595,39.6898,302800.0
2013-10-29 15:40:00,50.27,50.27,50.19,50.19,270500.0,39.6898,39.6898,39.6266,39.6266,270500.0
2013-10-29 15:50:00,50.2,50.22,50.16,50.21,562800.0,39.6345,39.6503,39.6029,39.6424,562800.0
2013-10-30 09:30:00,50.24,50.27,50.01,50.05,158100.0,39.6661,39.6898,39.4845,39.5161,158100.0
2013-10-30 09:40:00,50.06,50.06,49.57,49.71,646700.0,39.524,39.524,39.1371,39.2476,646700.0
2013-10-30 09:50:00,49.7,49.71,49.42,49.49,297200.0,39.2398,39.2476,39.0187,39.074,297200.0
2013-10-30 10:00:00,49.49,49.67,49.48,49.53,208600.0,39.074,39.2161,39.0661,39.1055,208600.0
2013-10-30 10:10:00,49.53,49.6,49.44,49.55,198000.0,39.1055,39.1608,39.0345,39.1213,198000.0
2013-10-30 10:20:00,49.55,49.55,49.37,49.44,214600.0,39.1213,39.1213,38.9792,39.0345,214600.0
2013-10-30 10:30:00,49.43,49.52,49.41,49.44,123800.0,39.0266,39.0976,39.0108,39.0345,123800.0
2013-10-30 10:40:00,49.44,49.52,49.41,49.52,72600.0,39.0345,39.0976,39.0108,39.0976,72600.0
2013-10-30 10:50:00,49.52,49.67,49.51,49.61,116400.0,39.0976,39.2161,39.0897,39.1687,116400.0
2013-10-30 11:00:00,49.62,49.63,49.57,49.58,93700.0,39.1766,39.1845,39.1371,39.145,93700.0
2013-10-30 11:10:00,49.58,49.67,49.57,49.64,96000.0,39.145,39.2161,39.1371,39.1924,96000.0
2013-10-30 11:20:00,49.64,49.64,49.5,49.57,194000.0,39.1924,39.1924,39.0818,39.1371,194000.0
2013-10-30 11:30:00,49.58,49.59,49.51,49.52,136700.0,39.145,39.1529,39.0897,39.0976,136700.0
2013-10-30 11:40:00,49.51,49.53,49.45,49.53,155800.0,39.0897,39.1055,39.0424,39.1055,155800.0
2013-10-30 11:50:00,49.53,49.54,49.49,49.51,96800.0,39.1055,39.1134,39.074,39.0897,96800.0
2013-10-30 12:00:00,49.51,49.53,49.48,49.53,159800.0,39.0897,39.1055,39.0661,39.1055,159800.0
2013-10-30 12:10:00,49.53,49.6,49.45,49.45,123700.0,39.1055,39.1608,39.0424,39.0424,123700.0
2013-10-30 12:20:00,49.45,49.49,49.45,49.48,105600.0,39.0424,39.074,39.0424,39.0661,105600.0
2013-10-30 12:30:00,49.49,49.53,49.46,49.47,113700.0,39.074,39.1055,39.0503,39.0582,113700.0
2013-10-30 12:40:00,49.47,49.47,49.4,49.42,129600.0,39.0582,39.0582,39.0029,39.0187,129600.0
2013-10-30 12:50:00,49.43,49.5,49.39,49.41,94600.0,39.0266,39.0818,38.995,39.0108,94600.0
2013-10-30 13:00:00,49.42,49.45,49.34,49.36,157200.0,39.0187,39.0424,38.9555,38.9713,157200.0
2013-10-30 13:10:00,49.35,49.36,49.31,49.33,105900.0,38.9634,38.9713,38.9318,38.9476,105900.0
2013-10-30 13:20:00,49.34,49.34,49.03,49.17,496800.0,38.9555,38.9555,38.7108,38.8213,496800.0
2013-10-30 13:30:00,49.17,49.25,49.16,49.21,178200.0,38.8213,38.8845,38.8134,38.8529,178200.0
2013-10-30 13:40:00,49.2,49.25,49.16,49.17,196500.0,38.845,38.8845,38.8134,38.8213,196500.0
2013-10-30 13:50:00,49.17,49.22,49.15,49.22,147500.0,38.8213,38.8608,38.8055,38.8608,147500.0
2013-10-30 14:00:00,49.22,49.37,49.07,49.17,299100.0,38.8608,38.9792,38.7423,38.8213,299100.0
2013-10-30 14:10:00,49.16,49.32,49.07,49.12,297300.0,38.8134,38.9397,38.7423,38.7818,297300.0
2013-10-30 14:20:00,49.11,49.18,49.01,49.08,226600.0,38.7739,38.8292,38.695,38.7502,226600.0
2013-10-30 14:30:00,49.08,49.16,49.05,49.06,174100.0,38.7502,38.8134,38.7266,38.7345,174100.0
2013-10-30 14:40:00,49.06,49.12,49.0,49.04,237400.0,38.7345,38.7818,38.6871,38.7187,237400.0
2013-10-30 14:50:00,49.04,49.1,48.97,49.09,232700.0,38.7187,38.766,38.6634,38.7581,232700.0
2013-10-30 15:00:00,49.1,49.22,49.03,49.12,234300.0,38.766,38.8608,38.7108,38.7818,234300.0
2013-10-30 15:10:00,49.12,49.14,49.05,49.13,205000.0,38.7818,38.7976,38.7266,38.7897,205000.0
2013-10-30 15:20:00,49.14,49.18,49.14,49.16,172700.0,38.7976,38.8292,38.7976,38.8134,172700.0
2013-10-30 15:30:00,49.16,49.22,49.16,49.21,213800.0,38.8134,38.8608,38.8134,38.8529,213800.0
2013-10-30 15:40:00,49.21,49.3,49.21,49.25,361700.0,38.8529,38.9239,38.8529,38.8845,361700.0
2013-10-30 15:50:00,49.25,49.32,49.18,49.21,614900.0,38.8845,38.9397,38.8292,38.8529,614900.0
2013-10-31 09:30:00,49.27,49.34,49.22,49.29,213100.0,38.9003,38.9555,38.8608,38.916,213100.0
2013-10-31 09:40:00,49.29,49.52,49.27,49.47,227100.0,38.916,39.0976,38.9003,39.0582,227100.0
2013-10-31 09:50:00,49.46,49.59,49.46,49.59,292600.0,39.0503,39.1529,39.0503,39.1529,292600.0
2013-10-31 10:00:00,49.58,49.58,49.43,49.49,219500.0,39.145,39.145,39.0266,39.074,219500.0
2013-10-31 10:10:00,49.48,49.61,49.42,49.6,133900.0,39.0661,39.1687,39.0187,39.1608,133900.0
2013-10-31 10:20:00,49.59,49.62,49.54,49.58,139800.0,39.1529,39.1766,39.1134,39.145,139800.0
2013-10-31 10:30:00,49.58,49.71,49.58,49.68,184000.0,39.145,39.2476,39.145,39.224,184000.0
2013-10-31 10:40:00,49.69,49.8,49.68,49.77,104300.0,39.2319,39.3187,39.224,39.295,104300.0
2013-10-31 10:50:00,49.78,49.79,49.73,49.76,111800.0,39.3029,39.3108,39.2634,39.2871,111800.0
2013-10-31 11:00:00,49.75,49.81,49.72,49.77,95100.0,39.2792,39.3266,39.2555,39.295,95100.0
2013-10-31 11:10:00,49.77,49.86,49.76,49.83,143600.0,39.295,39.3661,39.2871,39.3424,143600.0
2013-10-31 11:20:00,49.83,50.0,49.81,49.96,187600.0,39.3424,39.4766,39.3266,39.445,187600.0
2013-10-31 11:30:00,49.96,50.0,49.88,49.97,201000.0,39.445,39.4766,39.3819,39.4529,201000.0
2013-10-31 11:40:00,49.97,50.0,49.95,49.99,126200.0,39.4529,39.4766,39.4371,39.4687,126200.0
2013-10-31 11:50:00,49.99,50.0,49.91,49.94,104300.0,39.4687,39.4766,39.4056,39.4292,104300.0
2013-10-31 12:00:00,49.94,50.02,49.91,50.01,115300.0,39.4292,39.4924,39.4056,39.4845,115300.0
2013-10-31 12:10:00,50.01,50.04,49.97,50.03,82200.0,39.4845,39.5082,39.4529,39.5003,82200.0
2013-10-31 12:20:00,50.03,50.13,50.03,50.05,138100.0,39.5003,39.5793,39.5003,39.5161,138100.0
2013-10-31 12:30:00,50.03,50.17,50.03,50.16,215300.0,39.5003,39.6108,39.5003,39.6029,215300.0
2013-10-31 12:40:00,50.16,50.21,50.11,50.14,97400.0,39.6029,39.6424,39.5635,39.5871,97400.0
2013-10-31 12:50:00,50.15,50.19,50.14,50.19,109800.0,39.595,39.6266,39.5871,39.6266,109800.0
2013-10-31 13:00:00,50.19,50.19,50.04,50.05,80400.0,39.6266,39.6266,39.5082,39.5161,80400.0
2013-10-31 13:10:00,50.05,50.07,50.0,50.05,81500.0,39.5161,39.5319,39.4766,39.5161,81500.0
2013-10-31 13:20:00,50.06,50.06,50.0,50.03,88400.0,39.524,39.524,39.4766,39.5003,88400.0
2013-10-31 13:30:00,50.03,50.05,49.93,49.94,119800.0,39.5003,39.5161,39.4213,39.4292,119800.0
2013-10-31 13:40:00,49.93,49.99,49.91,49.98,72700.0,39.4213,39.4687,39.4056,39.4608,72700.0
2013-10-31 13:50:00,49.99,50.0,49.95,49.98,69500.0,39.4687,39.4766,39.4371,39.4608,69500.0
2013-10-31 14:00:00,49.98,50.01,49.96,49.97,91400.0,39.4608,39.4845,39.445,39.4529,91400.0
2013-10-31 14:10:00,49.98,50.1,49.98,50.08,101100.0,39.4608,39.5556,39.4608,39.5398,101100.0
2013-10-31 14:20:00,50.09,50.1,50.06,50.09,67200.0,39.5477,39.5556,39.524,39.5477,67200.0
2013-10-31 14:30:00,50.08,50.12,50.07,50.12,98100.0,39.5398,39.5714,39.5319,39.5714,98100.0
2013-10-31 14:40:00,50.11,50.12,50.06,50.09,73100.0,39.5635,39.5714,39.524,39.5477,73100.0
2013-10-31 14:50:00,50.09,50.1,50.04,50.04,107600.0,39.5477,39.5556,39.5082,39.5082,107600.0
2013-10-31 15:00:00,50.03,50.03,49.99,50.03,139700.0,39.5003,39.5003,39.4687,39.5003,139700.0
2013-10-31 15:10:00,50.03,50.04,50.0,50.01,104900.0,39.5003,39.5082,39.4766,39.4845,104900.0
2013-10-31 15:20:00,50.0,50.01,49.95,49.95,196100.0,39.4766,39.4845,39.4371,39.4371,196100.0
2013-10-31 15:30:00,49.95,49.97,49.93,49.94,265700.0,39.4371,39.4529,39.4213,39.4292,265700.0
2013-10-31 15:40:00,49.94,50.03,49.9,49.9,418800.0,39.4292,39.5003,39.3977,39.3977,418800.0
2013-10-31 15:50:00,49.9,49.91,49.82,49.83,486900.0,39.3977,39.4056,39.3345,39.3424,486900.0
2013-11-01 09:30:00,49.91,50.01,49.81,49.97,155000.0,39.4056,39.4845,39.3266,39.4529,155000.0
2013-11-01 09:40:00,49.97,50.05,49.97,50.04,162900.0,39.4529,39.5161,39.4529,39.5082,162900.0
2013-11-01 09:50:00,50.04,50.18,50.02,50.16,136000.0,39.5082,39.6187,39.4924,39.6029,136000.0
2013-11-01 10:00:00,50.17,50.32,50.08,50.24,244000.0,39.6108,39.7293,39.5398,39.6661,244000.0
2013-11-01 10:10:00,50.24,50.28,50.1,50.11,148500.0,39.6661,39.6977,39.5556,39.5635,148500.0
2013-11-01 10:20:00,50.11,50.14,50.07,50.07,105000.0,39.5635,39.5871,39.5319,39.5319,105000.0
2013-11-01 10:30:00,50.08,50.15,50.06,50.06,99500.0,39.5398,39.595,39.524,39.524,99500.0
2013-11-01 10:40:00,50.06,50.13,50.05,50.12,83100.0,39.524,39.5793,39.5161,39.5714,83100.0
2013-11-01 10:50:00,50.13,50.19,50.12,50.18,71800.0,39.5793,39.6266,39.5714,39.6187,71800.0
2013-11-01 11:00:00,50.18,50.19,50.08,50.11,121000.0,39.6187,39.6266,39.5398,39.5635,121000.0
2013-11-01 11:10:00,50.11,50.13,50.07,50.12,117200.0,39.5635,39.5793,39.5319,39.5714,117200.0
2013-11-01 11:20:00,50.12,50.15,50.1,50.13,71400.0,39.5714,39.595,39.5556,39.5793,71400.0
2013-11-01 11:30:00,50.13,50.18,50.13,50.15,67100.0,39.5793,39.6187,39.5793,39.595,67100.0
2013-11-01 11:40:00,50.16,50.24,50.16,50.22,60600.0,39.6029,39.6661,39.6029,39.6503,60600.0
2013-11-01 11:50:00,50.23,50.26,50.21,50.21,307400.0,39.6582,39.6819,39.6424,39.6424,307400.0
2013-11-01 12:00:00,50.21,50.23,50.18,50.22,86600.0,39.6424,39.6582,39.6187,39.6503,86600.0
2013-11-01 12:10:00,50.23,50.24,50.13,50.14,130800.0,39.6582,39.6661,39.5793,39.5871,130800.0
2013-11-01 12:20:00,50.14,50.2,50.13,50.19,57500.0,39.5871,39.6345,39.5793,39.6266,57500.0
2013-11-01 12:30:00,50.2,50.21,50.17,50.2,89200.0,39.6345,39.6424,39.6108,39.6345,89200.0
2013-11-01 12:40:00,50.2,50.22,50.2,50.21,28000.0,39.6345,39.6503,39.6345,39.6424,28000.0
2013-11-01 12:50:00,50.21,50.25,50.2,50.2,116200.0,39.6424,39.674,39.6345,39.6345,116200.0
2013-11-01 13:00:00,50.2,50.23,50.16,50.17,72900.0,39.6345,39.6582,39.6029,39.6108,72900.0
2013-11-01 13:10:00,50.17,50.22,50.16,50.19,55600.0,39.6108,39.6503,39.6029,39.6266,55600.0
2013-11-01 13:20:00,50.2,50.22,50.18,50.2,88600.0,39.6345,39.6503,39.6187,39.6345,88600.0
2013-11-01 13:30:00,50.2,50.24,50.18,50.23,117500.0,39.6345,39.6661,39.6187,39.6582,117500.0
2013-11-01 13:40:00,50.24,50.25,50.23,50.25,61300.0,39.6661,39.674,39.6582,39.674,61300.0
2013-11-01 13:50:00,50.25,50.25,50.21,50.22,60600.0,39.674,39.674,39.6424,39.6503,60600.0
2013-11-01 14:00:00,50.22,50.25,50.22,50.23,70000.0,39.6503,39.674,39.6503,39.6582,70000.0
2013-11-01 14:10:00,50.23,50.25,50.22,50.22,52900.0,39.6582,39.674,39.6503,39.6503,52900.0
2013-11-01 14:20:00,50.22,50.29,50.22,50.28,93400.0,39.6503,39.7056,39.6503,39.6977,93400.0
2013-11-01 14:30:00,50.28,50.32,50.26,50.32,103100.0,39.6977,39.7293,39.6819,39.7293,103100.0
2013-11-01 14:40:00,50.32,50.38,50.31,50.36,95000.0,39.7293,39.7766,39.7214,39.7608,95000.0
2013-11-01 14:50:00,50.37,50.37,50.32,50.35,148800.0,39.7687,39.7687,39.7293,39.7529,148800.0
2013-11-01 15:00:00,50.35,50.38,50.34,50.34,87600.0,39.7529,39.7766,39.7451,39.7451,87600.0
2013-11-01 15:10:00,50.34,50.4,50.33,50.38,97100.0,39.7451,39.7924,39.7372,39.7766,97100.0
2013-11-01 15:20:00,50.39,50.39,50.35,50.37,100800.0,39.7845,39.7845,39.7529,39.7687,100800.0
2013-11-01 15:30:00,50.36,50.4,50.34,50.36,145900.0,39.7608,39.7924,39.7451,39.7608,145900.0
2013-11-01 15:40:00,50.36,50.43,50.35,50.41,216300.0,39.7608,39.8161,39.7529,39.8003,216300.0
2013-11-01 15:50:00,50.41,50.43,50.35,50.38,394400.0,39.8003,39.8161,39.7529,39.7766,394400.0
2013-11-04 09:30:00,50.39,50.52,50.36,50.46,175300.0,39.7845,39.8872,39.7608,39.8398,175300.0
2013-11-04 09:40:00,50.47,50.55,50.43,50.48,103900.0,39.8477,39.9109,39.8161,39.8556,103900.0
2013-11-04 09:50:00,50.48,50.48,50.35,50.38,125200.0,39.8556,39.8556,39.7529,39.7766,125200.0
2013-11-04 10:00:00,50.38,50.38,50.27,50.27,95700.0,39.7766,39.7766,39.6898,39.6898,95700.0
2013-11-04 10:10:00,50.27,50.29,50.14,50.15,166200.0,39.6898,39.7056,39.5871,39.595,166200.0
2013-11-04 10:20:00,50.16,50.16,50.1,50.15,115900.0,39.6029,39.6029,39.5556,39.595,115900.0
2013-11-04 10:30:00,50.15,50.32,50.15,50.32,99900.0,39.595,39.7293,39.595,39.7293,99900.0
2013-11-04 10:40:00,50.32,50.37,50.29,50.35,83200.0,39.7293,39.7687,39.7056,39.7529,83200.0
2013-11-04 10:50:00,50.35,50.38,50.33,50.33,79400.0,39.7529,39.7766,39.7372,39.7372,79400.0
2013-11-04 11:00:00,50.32,50.32,50.28,50.29,60300.0,39.7293,39.7293,39.6977,39.7056,60300.0
2013-11-04 11:10:00,50.29,50.34,50.29,50.29,93700.0,39.7056,39.7451,39.7056,39.7056,93700.0
2013-11-04 11:20:00,50.29,50.34,50.28,50.32,75200.0,39.7056,39.7451,39.6977,39.7293,75200.0
2013-11-04 11:30:00,50.33,50.37,50.3,50.35,36600.0,39.7372,39.7687,39.7135,39.7529,36600.0
2013-11-04 11:40:00,50.35,50.36,50.29,50.3,62300.0,39.7529,39.7608,39.7056,39.7135,62300.0
2013-11-04 11:50:00,50.3,50.33,50.3,50.3,67200.0,39.7135,39.7372,39.7135,39.7135,67200.0
2013-11-04 12:00:00,50.3,50.36,50.3,50.32,55800.0,39.7135,39.7608,39.7135,39.7293,55800.0
2013-11-04 12:10:00,50.33,50.36,50.32,50.34,54000.0,39.7372,39.7608,39.7293,39.7451,54000.0
2013-11-04 12:20:00,50.34,50.36,50.33,50.35,68000.0,39.7451,39.7608,39.7372,39.7529,68000.0
2013-11-04 12:30:00,50.35,50.36,50.33,50.33,43500.0,39.7529,39.7608,39.7372,39.7372,43500.0
2013-11-04 12:40:00,50.34,50.35,50.3,50.33,70300.0,39.7451,39.7529,39.7135,39.7372,70300.0
2013-11-04 12:50:00,50.33,50.37,50.31,50.34,55500.0,39.7372,39.7687,39.7214,39.7451,55500.0
2013-11-04 13:00:00,50.34,50.34,50.32,50.34,32800.0,39.7451,39.7451,39.7293,39.7451,32800.0
2013-11-04 13:10:00,50.34,50.37,50.33,50.36,40100.0,39.7451,39.7687,39.7372,39.7608,40100.0
2013-11-04 13:20:00,50.36,50.38,50.34,50.38,55200.0,39.7608,39.7766,39.7451,39.7766,55200.0
2013-11-04 13:30:00,50.36,50.43,50.36,50.41,74000.0,39.7608,39.8161,39.7608,39.8003,74000.0
2013-11-04 13:40:00,50.41,50.41,50.37,50.41,60500.0,39.8003,39.8003,39.7687,39.8003,60500.0
2013-11-04 13:50:00,50.41,50.41,50.37,50.39,76600.0,39.8003,39.8003,39.7687,39.7845,76600.0
2013-11-04 14:00:00,50.39,50.4,50.37,50.39,90200.0,39.7845,39.7924,39.7687,39.7845,90200.0
2013-11-04 14:10:00,50.39,50.39,50.34,50.35,162900.0,39.7845,39.7845,39.7451,39.7529,162900.0
2013-11-04 14:20:00,50.35,50.36,50.34,50.34,63100.0,39.7529,39.7608,39.7451,39.7451,63100.0
2013-11-04 14:30:00,50.34,50.36,50.32,50.35,234200.0,39.7451,39.7608,39.7293,39.7529,234200.0
2013-11-04 14:40:00,50.35,50.38,50.34,50.34,180600.0,39.7529,39.7766,39.7451,39.7451,180600.0
2013-11-04 14:50:00,50.35,50.37,50.34,50.36,67000.0,39.7529,39.7687,39.7451,39.7608,67000.0
2013-11-04 15:00:00,50.36,50.4,50.35,50.37,149700.0,39.7608,39.7924,39.7529,39.7687,149700.0
2013-11-04 15:10:00,50.37,50.42,50.36,50.37,95000.0,39.7687,39.8082,39.7608,39.7687,95000.0
2013-11-04 15:20:00,50.37,50.39,50.35,50.35,151200.0,39.7687,39.7845,39.7529,39.7529,151200.0
2013-11-04 15:30:00,50.35,50.42,50.34,50.41,179700.0,39.7529,39.8082,39.7451,39.8003,179700.0
2013-11-04 15:40:00,50.41,50.47,50.41,50.45,185700.0,39.8003,39.8477,39.8003,39.8319,185700.0
2013-11-04 15:50:00,50.45,50.45,50.38,50.41,252900.0,39.8319,39.8319,39.7766,39.8003,252900.0
2013-11-05 09:30:00,50.28,50.49,50.21,50.23,169600.0,39.6977,39.8635,39.6424,39.6582,169600.0
2013-11-05 09:40:00,50.25,50.37,50.24,50.37,96500.0,39.674,39.7687,39.6661,39.7687,96500.0
2013-11-05 09:50:00,50.36,50.41,50.32,50.39,91200.0,39.7608,39.8003,39.7293,39.7845,91200.0
2013-11-05 10:00:00,50.4,50.46,50.32,50.44,147800.0,39.7924,39.8398,39.7293,39.824,147800.0
2013-11-05 10:10:00,50.44,50.44,50.32,50.35,106000.0,39.824,39.824,39.7293,39.7529,106000.0
2013-11-05 10:20:00,50.36,50.4,50.34,50.34,74100.0,39.7608,39.7924,39.7451,39.7451,74100.0
2013-11-05 10:30:00,50.33,50.39,50.31,50.38,81900.0,39.7372,39.7845,39.7214,39.7766,81900.0
2013-11-05 10:40:00,50.39,50.47,50.36,50.46,89800.0,39.7845,39.8477,39.7608,39.8398,89800.0
2013-11-05 10:50:00,50.47,50.58,50.46,50.57,110500.0,39.8477,39.9345,39.8398,39.9266,110500.0
2013-11-05 11:00:00,50.57,50.6,50.51,50.58,79900.0,39.9266,39.9503,39.8793,39.9345,79900.0
2013-11-05 11:10:00,50.59,50.61,50.54,50.61,140700.0,39.9424,39.9582,39.903,39.9582,140700.0
2013-11-05 11:20:00,50.6,50.69,50.58,50.62,102000.0,39.9503,40.0214,39.9345,39.9661,102000.0
2013-11-05 11:30:00,50.63,50.69,50.61,50.65,119600.0,39.974,40.0214,39.9582,39.9898,119600.0
2013-11-05 11:40:00,50.65,50.66,50.58,50.61,71800.0,39.9898,39.9977,39.9345,39.9582,71800.0
2013-11-05 11:50:00,50.62,50.62,50.56,50.57,65100.0,39.9661,39.9661,39.9187,39.9266,65100.0
2013-11-05 12:00:00,50.57,50.57,50.48,50.49,86900.0,39.9266,39.9266,39.8556,39.8635,86900.0
2013-11-05 12:10:00,50.49,50.5,50.46,50.48,54300.0,39.8635,39.8714,39.8398,39.8556,54300.0
2013-11-05 12:20:00,50.47,50.52,50.46,50.47,60300.0,39.8477,39.8872,39.8398,39.8477,60300.0
2013-11-05 12:30:00,50.47,50.47,50.4,50.41,73400.0,39.8477,39.8477,39.7924,39.8003,73400.0
2013-11-05 12:40:00,50.41,50.41,50.38,50.4,58700.0,39.8003,39.8003,39.7766,39.7924,58700.0
2013-11-05 12:50:00,50.4,50.42,50.39,50.41,44500.0,39.7924,39.8082,39.7845,39.8003,44500.0
2013-11-05 13:00:00,50.41,50.48,50.41,50.42,87500.0,39.8003,39.8556,39.8003,39.8082,87500.0
2013-11-05 13:10:00,50.42,50.47,50.42,50.47,42400.0,39.8082,39.8477,39.8082,39.8477,42400.0
2013-11-05 13:20:00,50.47,50.48,50.44,50.48,38200.0,39.8477,39.8556,39.824,39.8556,38200.0
2013-11-05 13:30:00,50.48,50.48,50.43,50.45,61300.0,39.8556,39.8556,39.8161,39.8319,61300.0
2013-11-05 13:40:00,50.44,50.49,50.43,50.47,35200.0,39.824,39.8635,39.8161,39.8477,35200.0
2013-11-05 13:50:00,50.48,50.48,50.43,50.45,64700.0,39.8556,39.8556,39.8161,39.8319,64700.0
2013-11-05 14:00:00,50.45,50.5,50.44,50.48,68500.0,39.8319,39.8714,39.824,39.8556,68500.0
2013-11-05 14:10:00,50.48,50.51,50.48,50.49,58200.0,39.8556,39.8793,39.8556,39.8635,58200.0
2013-11-05 14:20:00,50.5,50.53,50.49,50.5,55100.0,39.8714,39.8951,39.8635,39.8714,55100.0
2013-11-05 14:30:00,50.51,50.53,50.49,50.51,49400.0,39.8793,39.8951,39.8635,39.8793,49400.0
2013-11-05 14:40:00,50.51,50.54,50.49,50.51,59200.0,39.8793,39.903,39.8635,39.8793,59200.0
2013-11-05 14:50:00,50.51,50.52,50.48,50.5,62100.0,39.8793,39.8872,39.8556,39.8714,62100.0
2013-11-05 15:00:00,50.5,50.51,50.47,50.48,85000.0,39.8714,39.8793,39.8477,39.8556,85000.0
2013-11-05 15:10:00,50.48,50.48,50.44,50.45,76600.0,39.8556,39.8556,39.824,39.8319,76600.0
2013-11-05 15:20:00,50.44,50.45,50.41,50.42,135500.0,39.824,39.8319,39.8003,39.8082,135500.0
2013-11-05 15:30:00,50.43,50.47,50.42,50.46,111500.0,39.8161,39.8477,39.8082,39.8398,111500.0
2013-11-05 15:40:00,50.45,50.47,50.41,50.43,160400.0,39.8319,39.8477,39.8003,39.8161,160400.0
2013-11-05 15:50:00,50.42,50.44,50.36,50.36,227900.0,39.8082,39.824,39.7608,39.7608,227900.0
2013-11-06 09:30:00,50.56,50.56,50.38,50.4,151800.0,39.9187,39.9187,39.7766,39.7924,151800.0
2013-11-06 09:40:00,50.4,50.42,50.3,50.33,240900.0,39.7924,39.8082,39.7135,39.7372,240900.0
2013-11-06 09:50:00,50.32,50.41,50.32,50.38,133100.0,39.7293,39.8003,39.7293,39.7766,133100.0
2013-11-06 10:00:00,50.37,50.42,50.32,50.33,177400.0,39.7687,39.8082,39.7293,39.7372,177400.0
2013-11-06 10:10:00,50.33,50.35,50.3,50.32,170100.0,39.7372,39.7529,39.7135,39.7293,170100.0
2013-11-06 10:20:00,50.32,50.35,50.3,50.31,238600.0,39.7293,39.7529,39.7135,39.7214,238600.0
2013-11-06 10:30:00,50.31,50.32,50.27,50.27,152700.0,39.7214,39.7293,39.6898,39.6898,152700.0
2013-11-06 10:40:00,50.28,50.32,50.28,50.3,103700.0,39.6977,39.7293,39.6977,39.7135,103700.0
2013-11-06 10:50:00,50.31,50.31,50.26,50.3,102800.0,39.7214,39.7214,39.6819,39.7135,102800.0
2013-11-06 11:00:00,50.3,50.34,50.29,50.31,242100.0,39.7135,39.7451,39.7056,39.7214,242100.0
2013-11-06 11:10:00,50.32,50.36,50.29,50.29,164700.0,39.7293,39.7608,39.7056,39.7056,164700.0
2013-11-06 11:20:00,50.3,50.37,50.3,50.36,98800.0,39.7135,39.7687,39.7135,39.7608,98800.0
2013-11-06 11:30:00,50.36,50.4,50.33,50.39,185100.0,39.7608,39.7924,39.7372,39.7845,185100.0
2013-11-06 11:40:00,50.4,50.41,50.34,50.4,121300.0,39.7924,39.8003,39.7451,39.7924,121300.0
2013-11-06 11:50:00,50.4,50.41,50.34,50.35,89600.0,39.7924,39.8003,39.7451,39.7529,89600.0
2013-11-06 12:00:00,50.35,50.38,50.32,50.36,55200.0,39.7529,39.7766,39.7293,39.7608,55200.0
2013-11-06 12:10:00,50.36,50.41,50.36,50.4,71200.0,39.7608,39.8003,39.7608,39.7924,71200.0
2013-11-06 12:20:00,50.39,50.41,50.35,50.39,83000.0,39.7845,39.8003,39.7529,39.7845,83000.0
2013-11-06 12:30:00,50.4,50.41,50.34,50.36,78900.0,39.7924,39.8003,39.7451,39.7608,78900.0
2013-11-06 12:40:00,50.36,50.4,50.34,50.4,76000.0,39.7608,39.7924,39.7451,39.7924,76000.0
2013-11-06 12:50:00,50.4,50.4,50.37,50.39,87500.0,39.7924,39.7924,39.7687,39.7845,87500.0
2013-11-06 13:00:00,50.38,50.4,50.38,50.39,135800.0,39.7766,39.7924,39.7766,39.7845,135800.0
2013-11-06 13:10:00,50.39,50.42,50.38,50.41,112000.0,39.7845,39.8082,39.7766,39.8003,112000.0
2013-11-06 13:20:00,50.41,50.45,50.39,50.41,68400.0,39.8003,39.8319,39.7845,39.8003,68400.0
2013-11-06 13:30:00,50.42,50.46,50.4,50.42,72900.0,39.8082,39.8398,39.7924,39.8082,72900.0
2013-11-06 13:40:00,50.42,50.45,50.39,50.42,175900.0,39.8082,39.8319,39.7845,39.8082,175900.0
2013-11-06 13:50:00,50.41,50.46,50.41,50.45,67900.0,39.8003,39.8398,39.8003,39.8319,67900.0
2013-11-06 14:00:00,50.45,50.46,50.4,50.41,126400.0,39.8319,39.8398,39.7924,39.8003,126400.0
2013-11-06 14:10:00,50.41,50.45,50.39,50.45,51100.0,39.8003,39.8319,39.7845,39.8319,51100.0
2013-11-06 14:20:00,50.45,50.45,50.41,50.43,103300.0,39.8319,39.8319,39.8003,39.8161,103300.0
2013-11-06 14:30:00,50.43,50.44,50.41,50.43,78200.0,39.8161,39.824,39.8003,39.8161,78200.0
2013-11-06 14:40:00,50.43,50.45,50.42,50.45,68900.0,39.8161,39.8319,39.8082,39.8319,68900.0
2013-11-06 14:50:00,50.45,50.46,50.42,50.44,137500.0,39.8319,39.8398,39.8082,39.824,137500.0
2013-11-06 15:00:00,50.44,50.45,50.42,50.43,93300.0,39.824,39.8319,39.8082,39.8161,93300.0
2013-11-06 15:10:00,50.44,50.44,50.41,50.44,85300.0,39.824,39.824,39.8003,39.824,85300.0
2013-11-06 15:20:00,50.44,50.45,50.42,50.44,176300.0,39.824,39.8319,39.8082,39.824,176300.0
2013-11-06 15:30:00,50.44,50.48,50.43,50.46,162100.0,39.824,39.8556,39.8161,39.8398,162100.0
2013-11-06 15:40:00,50.46,50.5,50.46,50.48,185000.0,39.8398,39.8714,39.8398,39.8556,185000.0
2013-11-06 15:50:00,50.48,50.51,50.46,50.48,425400.0,39.8556,39.8793,39.8398,39.8556,425400.0
2013-11-07 09:30:00,50.55,50.62,50.5,50.53,207600.0,39.9109,39.9661,39.8714,39.8951,207600.0
2013-11-07 09:40:00,50.55,50.56,50.48,50.48,332500.0,39.9109,39.9187,39.8556,39.8556,332500.0
2013-11-07 09:50:00,50.48,50.49,50.43,50.46,110500.0,39.8556,39.8635,39.8161,39.8398,110500.0
2013-11-07 10:00:00,50.46,50.48,50.4,50.41,116500.0,39.8398,39.8556,39.7924,39.8003,116500.0
2013-11-07 10:10:00,50.4,50.41,50.36,50.4,164600.0,39.7924,39.8003,39.7608,39.7924,164600.0
2013-11-07 10:20:00,50.4,50.4,50.34,50.36,145300.0,39.7924,39.7924,39.7451,39.7608,145300.0
2013-11-07 10:30:00,50.35,50.36,50.23,50.28,244400.0,39.7529,39.7608,39.6582,39.6977,244400.0
2013-11-07 10:40:00,50.27,50.3,50.22,50.23,99500.0,39.6898,39.7135,39.6503,39.6582,99500.0
2013-11-07 10:50:00,50.24,50.3,50.22,50.22,73200.0,39.6661,39.7135,39.6503,39.6503,73200.0
2013-11-07 11:00:00,50.23,50.24,50.11,50.17,160600.0,39.6582,39.6661,39.5635,39.6108,160600.0
2013-11-07 11:10:00,50.18,50.21,50.16,50.18,77100.0,39.6187,39.6424,39.6029,39.6187,77100.0
2013-11-07 11:20:00,50.18,50.25,50.14,50.17,100900.0,39.6187,39.674,39.5871,39.6108,100900.0
2013-11-07 11:30:00,50.18,50.19,50.09,50.11,217000.0,39.6187,39.6266,39.5477,39.5635,217000.0
2013-11-07 11:40:00,50.11,50.16,50.06,50.09,142500.0,39.5635,39.6029,39.524,39.5477,142500.0
2013-11-07 11:50:00,50.09,50.09,50.04,50.07,106200.0,39.5477,39.5477,39.5082,39.5319,106200.0
2013-11-07 12:00:00,50.07,50.11,50.07,50.08,86200.0,39.5319,39.5635,39.5319,39.5398,86200.0
2013-11-07 12:10:00,50.09,50.29,50.08,50.29,224300.0,39.5477,39.7056,39.5398,39.7056,224300.0
2013-11-07 12:20:00,50.29,50.3,50.27,50.3,53000.0,39.7056,39.7135,39.6898,39.7135,53000.0
2013-11-07 12:30:00,50.3,50.3,50.27,50.29,73300.0,39.7135,39.7135,39.6898,39.7056,73300.0
2013-11-07 12:40:00,50.29,50.3,50.27,50.27,63800.0,39.7056,39.7135,39.6898,39.6898,63800.0
2013-11-07 12:50:00,50.28,50.29,50.23,50.24,67100.0,39.6977,39.7056,39.6582,39.6661,67100.0
2013-11-07 13:00:00,50.24,50.28,50.23,50.26,69400.0,39.6661,39.6977,39.6582,39.6819,69400.0
2013-11-07 13:10:00,50.25,50.25,50.22,50.22,39700.0,39.674,39.674,39.6503,39.6503,39700.0
2013-11-07 13:20:00,50.22,50.27,50.2,50.22,91400.0,39.6503,39.6898,39.6345,39.6503,91400.0
2013-11-07 13:30:00,50.22,50.27,50.2,50.27,65100.0,39.6503,39.6898,39.6345,39.6898,65100.0
2013-11-07 13:40:00,50.27,50.28,50.22,50.23,63700.0,39.6898,39.6977,39.6503,39.6582,63700.0
2013-11-07 13:50:00,50.23,50.26,50.22,50.22,52200.0,39.6582,39.6819,39.6503,39.6503,52200.0
2013-11-07 14:00:00,50.22,50.25,50.16,50.19,105100.0,39.6503,39.674,39.6029,39.6266,105100.0
2013-11-07 14:10:00,50.19,50.19,50.14,50.17,116600.0,39.6266,39.6266,39.5871,39.6108,116600.0
2013-11-07 14:20:00,50.18,50.2,50.15,50.19,68300.0,39.6187,39.6345,39.595,39.6266,68300.0
2013-11-07 14:30:00,50.19,50.24,50.14,50.22,88300.0,39.6266,39.6661,39.5871,39.6503,88300.0
2013-11-07 14:40:00,50.22,50.23,50.17,50.21,90400.0,39.6503,39.6582,39.6108,39.6424,90400.0
2013-11-07 14:50:00,50.22,50.24,50.19,50.21,85100.0,39.6503,39.6661,39.6266,39.6424,85100.0
2013-11-07 15:00:00,50.21,50.22,50.13,50.13,124900.0,39.6424,39.6503,39.5793,39.5793,124900.0
2013-11-07 15:10:00,50.12,50.15,50.1,50.14,78800.0,39.5714,39.595,39.5556,39.5871,78800.0
2013-11-07 15:20:00,50.13,50.18,50.1,50.1,109800.0,39.5793,39.6187,39.5556,39.5556,109800.0
2013-11-07 15:30:00,50.1,50.15,50.08,50.15,159100.0,39.5556,39.595,39.5398,39.595,159100.0
2013-11-07 15:40:00,50.15,50.15,50.0,50.01,250800.0,39.595,39.595,39.4766,39.4845,250800.0
2013-11-07 15:50:00,50.01,50.05,49.97,50.0,460100.0,39.4845,39.5161,39.4529,39.4766,460100.0
2013-11-08 09:30:00,49.95,50.33,49.94,50.25,190400.0,39.4371,39.7372,39.4292,39.674,190400.0
2013-11-08 09:40:00,50.25,50.26,50.06,50.1,177200.0,39.674,39.6819,39.524,39.5556,177200.0
2013-11-08 09:50:00,50.11,50.13,49.88,49.9,299000.0,39.5635,39.5793,39.3819,39.3977,299000.0
2013-11-08 10:00:00,49.91,50.14,49.91,50.11,94400.0,39.4056,39.5871,39.4056,39.5635,94400.0
2013-11-08 10:10:00,50.12,50.2,50.09,50.19,71700.0,39.5714,39.6345,39.5477,39.6266,71700.0
2013-11-08 10:20:00,50.2,50.25,50.16,50.2,61000.0,39.6345,39.674,39.6029,39.6345,61000.0
2013-11-08 10:30:00,50.21,50.3,50.2,50.25,81400.0,39.6424,39.7135,39.6345,39.674,81400.0
2013-11-08 10:40:00,50.26,50.43,50.26,50.42,99000.0,39.6819,39.8161,39.6819,39.8082,99000.0
2013-11-08 10:50:00,50.42,50.48,50.38,50.47,107300.0,39.8082,39.8556,39.7766,39.8477,107300.0
2013-11-08 11:00:00,50.47,50.53,50.42,50.51,193400.0,39.8477,39.8951,39.8082,39.8793,193400.0
2013-11-08 11:10:00,50.51,50.58,50.48,50.57,124600.0,39.8793,39.9345,39.8556,39.9266,124600.0
2013-11-08 11:20:00,50.57,50.59,50.46,50.46,144600.0,39.9266,39.9424,39.8398,39.8398,144600.0
2013-11-08 11:30:00,50.46,50.61,50.45,50.61,49500.0,39.8398,39.9582,39.8319,39.9582,49500.0
2013-11-08 11:40:00,50.6,50.65,50.58,50.63,97300.0,39.9503,39.9898,39.9345,39.974,97300.0
2013-11-08 11:50:00,50.63,50.67,50.54,50.54,173300.0,39.974,40.0056,39.903,39.903,173300.0
2013-11-08 12:00:00,50.54,50.59,50.52,50.59,98500.0,39.903,39.9424,39.8872,39.9424,98500.0
2013-11-08 12:10:00,50.58,50.59,50.49,50.52,116800.0,39.9345,39.9424,39.8635,39.8872,116800.0
2013-11-08 12:20:00,50.53,50.58,50.5,50.53,83800.0,39.8951,39.9345,39.8714,39.8951,83800.0
2013-11-08 12:30:00,50.53,50.57,50.49,50.5,63700.0,39.8951,39.9266,39.8635,39.8714,63700.0
2013-11-08 12:40:00,50.5,50.54,50.49,50.51,53100.0,39.8714,39.903,39.8635,39.8793,53100.0
2013-11-08 12:50:00,50.51,50.55,50.49,50.55,83200.0,39.8793,39.9109,39.8635,39.9109,83200.0
2013-11-08 13:00:00,50.55,50.59,50.52,50.55,108000.0,39.9109,39.9424,39.8872,39.9109,108000.0
2013-11-08 13:10:00,50.55,50.58,50.52,50.54,79900.0,39.9109,39.9345,39.8872,39.903,79900.0
2013-11-08 13:20:00,50.54,50.58,50.51,50.58,85200.0,39.903,39.9345,39.8793,39.9345,85200.0
2013-11-08 13:30:00,50.56,50.57,50.5,50.5,87500.0,39.9187,39.9266,39.8714,39.8714,87500.0
2013-11-08 13:40:00,50.5,50.53,50.35,50.4,229900.0,39.8714,39.8951,39.7529,39.7924,229900.0
2013-11-08 13:50:00,50.4,50.41,50.32,50.35,127200.0,39.7924,39.8003,39.7293,39.7529,127200.0
2013-11-08 14:00:00,50.36,50.4,50.34,50.39,97800.0,39.7608,39.7924,39.7451,39.7845,97800.0
2013-11-08 14:10:00,50.39,50.44,50.37,50.41,88800.0,39.7845,39.824,39.7687,39.8003,88800.0
2013-11-08 14:20:00,50.41,50.47,50.4,50.45,80100.0,39.8003,39.8477,39.7924,39.8319,80100.0
2013-11-08 14:30:00,50.46,50.47,50.37,50.44,100800.0,39.8398,39.8477,39.7687,39.824,100800.0
2013-11-08 14:40:00,50.43,50.48,50.43,50.45,82700.0,39.8161,39.8556,39.8161,39.8319,82700.0
2013-11-08 14:50:00,50.46,50.46,50.4,50.41,116700.0,39.8398,39.8398,39.7924,39.8003,116700.0
2013-11-08 15:00:00,50.42,50.43,50.36,50.37,176700.0,39.8082,39.8161,39.7608,39.7687,176700.0
2013-11-08 15:10:00,50.36,50.4,50.33,50.36,98500.0,39.7608,39.7924,39.7372,39.7608,98500.0
2013-11-08 15:20:00,50.36,50.47,50.36,50.43,101800.0,39.7608,39.8477,39.7608,39.8161,101800.0
2013-11-08 15:30:00,50.43,50.52,50.41,50.48,179200.0,39.8161,39.8872,39.8003,39.8556,179200.0
2013-11-08 15:40:00,50.49,50.56,50.48,50.56,182500.0,39.8635,39.9187,39.8556,39.9187,182500.0
2013-11-08 15:50:00,50.56,50.65,50.54,50.62,337500.0,39.9187,39.9898,39.903,39.9661,337500.0
2013-11-11 09:30:00,49.72,49.97,49.56,49.86,804900.0,39.2555,39.4529,39.1292,39.3661,804900.0
2013-11-11 09:40:00,49.85,49.97,49.8,49.88,324100.0,39.3582,39.4529,39.3187,39.3819,324100.0
2013-11-11 09:50:00,49.89,49.92,49.63,49.72,243400.0,39.3898,39.4134,39.1845,39.2555,243400.0
2013-11-11 10:00:00,49.73,49.75,49.61,49.64,221300.0,39.2634,39.2792,39.1687,39.1924,221300.0
2013-11-11 10:10:00,49.65,49.65,49.52,49.53,343200.0,39.2003,39.2003,39.0976,39.1055,343200.0
2013-11-11 10:20:00,49.53,49.7,49.51,49.68,254500.0,39.1055,39.2398,39.0897,39.224,254500.0
2013-11-11 10:30:00,49.67,49.73,49.65,49.67,194500.0,39.2161,39.2634,39.2003,39.2161,194500.0
2013-11-11 10:40:00,49.67,49.73,49.63,49.71,143600.0,39.2161,39.2634,39.1845,39.2476,143600.0
2013-11-11 10:50:00,49.71,49.85,49.7,49.84,129500.0,39.2476,39.3582,39.2398,39.3503,129500.0
2013-11-11 11:00:00,49.84,49.87,49.77,49.84,136500.0,39.3503,39.374,39.295,39.3503,136500.0
2013-11-11 11:10:00,49.84,49.91,49.84,49.88,136700.0,39.3503,39.4056,39.3503,39.3819,136700.0
2013-11-11 11:20:00,49.89,49.94,49.84,49.91,118000.0,39.3898,39.4292,39.3503,39.4056,118000.0
2013-11-11 11:30:00,49.92,49.93,49.88,49.88,105300.0,39.4134,39.4213,39.3819,39.3819,105300.0
2013-11-11 11:40:00,49.89,49.93,49.85,49.93,118300.0,39.3898,39.4213,39.3582,39.4213,118300.0
2013-11-11 11:50:00,49.93,49.95,49.92,49.92,79700.0,39.4213,39.4371,39.4134,39.4134,79700.0
2013-11-11 12:00:00,49.92,49.95,49.91,49.93,83300.0,39.4134,39.4371,39.4056,39.4213,83300.0
2013-11-11 12:10:00,49.93,49.96,49.91,49.95,102100.0,39.4213,39.445,39.4056,39.4371,102100.0
2013-11-11 12:20:00,49.95,49.96,49.94,49.95,74800.0,39.4371,39.445,39.4292,39.4371,74800.0
2013-11-11 12:30:00,49.96,49.97,49.94,49.94,98400.0,39.445,39.4529,39.4292,39.4292,98400.0
2013-11-11 12:40:00,49.94,49.96,49.9,49.94,123700.0,39.4292,39.445,39.3977,39.4292,123700.0
2013-11-11 12:50:00,49.94,49.97,49.94,49.96,72500.0,39.4292,39.4529,39.4292,39.445,72500.0
2013-11-11 13:00:00,49.96,50.0,49.94,49.99,213500.0,39.445,39.4766,39.4292,39.4687,213500.0
2013-11-11 13:10:00,49.99,50.1,49.98,50.1,192900.0,39.4687,39.5556,39.4608,39.5556,192900.0
2013-11-11 13:20:00,50.09,50.23,50.09,50.22,188700.0,39.5477,39.6582,39.5477,39.6503,188700.0
2013-11-11 13:30:00,50.22,50.24,50.19,50.23,126700.0,39.6503,39.6661,39.6266,39.6582,126700.0
2013-11-11 13:40:00,50.23,50.23,50.16,50.18,112800.0,39.6582,39.6582,39.6029,39.6187,112800.0
2013-11-11 13:50:00,50.18,50.23,50.15,50.22,73500.0,39.6187,39.6582,39.595,39.6503,73500.0
2013-11-11 14:00:00,50.22,50.25,50.15,50.17,148800.0,39.6503,39.674,39.595,39.6108,148800.0
2013-11-11 14:10:00,50.16,50.19,50.15,50.18,89600.0,39.6029,39.6266,39.595,39.6187,89600.0
2013-11-11 14:20:00,50.18,50.18,50.16,50.16,74300.0,39.6187,39.6187,39.6029,39.6029,74300.0
2013-11-11 14:30:00,50.17,50.17,50.12,50.16,118100.0,39.6108,39.6108,39.5714,39.6029,118100.0
2013-11-11 14:40:00,50.16,50.2,50.14,50.2,98200.0,39.6029,39.6345,39.5871,39.6345,98200.0
2013-11-11 14:50:00,50.2,50.32,50.19,50.28,178400.0,39.6345,39.7293,39.6266,39.6977,178400.0
2013-11-11 15:00:00,50.28,50.29,50.19,50.19,151300.0,39.6977,39.7056,39.6266,39.6266,151300.0
2013-11-11 15:10:00,50.2,50.23,50.18,50.22,82000.0,39.6345,39.6582,39.6187,39.6503,82000.0
2013-11-11 15:20:00,50.21,50.22,50.15,50.16,127800.0,39.6424,39.6503,39.595,39.6029,127800.0
2013-11-11 15:30:00,50.16,50.17,50.13,50.13,250500.0,39.6029,39.6108,39.5793,39.5793,250500.0
2013-11-11 15:40:00,50.13,50.19,50.1,50.16,503300.0,39.5793,39.6266,39.5556,39.6029,503300.0
2013-11-11 15:50:00,50.16,50.28,50.14,50.27,1050200.0,39.6029,39.6977,39.5871,39.6898,1050200.0
2013-11-12 09:30:00,50.08,50.15,49.97,50.1,247200.0,39.5398,39.595,39.4529,39.5556,247200.0
2013-11-12 09:40:00,50.1,50.11,50.03,50.06,114000.0,39.5556,39.5635,39.5003,39.524,114000.0
2013-11-12 09:50:00,50.06,50.25,50.06,50.25,168500.0,39.524,39.674,39.524,39.674,168500.0
2013-11-12 10:00:00,50.25,50.27,50.16,50.17,199900.0,39.674,39.6898,39.6029,39.6108,199900.0
2013-11-12 10:10:00,50.16,50.28,50.12,50.27,93000.0,39.6029,39.6977,39.5714,39.6898,93000.0
2013-11-12 10:20:00,50.27,50.28,50.18,50.19,114600.0,39.6898,39.6977,39.6187,39.6266,114600.0
2013-11-12 10:30:00,50.2,50.27,50.2,50.22,94700.0,39.6345,39.6898,39.6345,39.6503,94700.0
2013-11-12 10:40:00,50.22,50.28,50.2,50.22,98800.0,39.6503,39.6977,39.6345,39.6503,98800.0
2013-11-12 10:50:00,50.23,50.23,50.12,50.13,102500.0,39.6582,39.6582,39.5714,39.5793,102500.0
2013-11-12 11:00:00,50.12,50.17,50.11,50.16,87400.0,39.5714,39.6108,39.5635,39.6029,87400.0
2013-11-12 11:10:00,50.17,50.19,50.15,50.16,87300.0,39.6108,39.6266,39.595,39.6029,87300.0
2013-11-12 11:20:00,50.15,50.16,50.06,50.06,161300.0,39.595,39.6029,39.524,39.524,161300.0
2013-11-12 11:30:00,50.07,50.11,49.98,49.99,128000.0,39.5319,39.5635,39.4608,39.4687,128000.0
2013-11-12 11:40:00,49.98,50.07,49.98,50.02,189600.0,39.4608,39.5319,39.4608,39.4924,189600.0
2013-11-12 11:50:00,50.03,50.08,50.02,50.05,113300.0,39.5003,39.5398,39.4924,39.5161,113300.0
2013-11-12 12:00:00,50.06,50.15,50.05,50.1,145500.0,39.524,39.595,39.5161,39.5556,145500.0
2013-11-12 12:10:00,50.1,50.11,50.07,50.07,59200.0,39.5556,39.5635,39.5319,39.5319,59200.0
2013-11-12 12:20:00,50.08,50.08,50.01,50.03,71400.0,39.5398,39.5398,39.4845,39.5003,71400.0
2013-11-12 12:30:00,50.02,50.06,50.02,50.02,83300.0,39.4924,39.524,39.4924,39.4924,83300.0
2013-11-12 12:40:00,50.03,50.06,50.0,50.01,72100.0,39.5003,39.524,39.4766,39.4845,72100.0
2013-11-12 12:50:00,50.0,50.05,49.99,50.05,187400.0,39.4766,39.5161,39.4687,39.5161,187400.0
2013-11-12 13:00:00,50.05,50.06,50.04,50.05,202900.0,39.5161,39.524,39.5082,39.5161,202900.0
2013-11-12 13:10:00,50.05,50.05,50.04,50.05,97200.0,39.5161,39.5161,39.5082,39.5161,97200.0
2013-11-12 13:20:00,50.05,50.06,50.04,50.05,104600.0,39.5161,39.524,39.5082,39.5161,104600.0
2013-11-12 13:30:00,50.05,50.05,50.0,50.01,116100.0,39.5161,39.5161,39.4766,39.4845,116100.0
2013-11-12 13:40:00,50.01,50.02,50.0,50.01,105500.0,39.4845,39.4924,39.4766,39.4845,105500.0
2013-11-12 13:50:00,50.01,50.02,49.99,50.0,109400.0,39.4845,39.4924,39.4687,39.4766,109400.0
2013-11-12 14:00:00,49.99,50.01,49.98,50.01,95800.0,39.4687,39.4845,39.4608,39.4845,95800.0
2013-11-12 14:10:00,50.01,50.06,50.0,50.04,153100.0,39.4845,39.524,39.4766,39.5082,153100.0
2013-11-12 14:20:00,50.04,50.08,50.04,50.08,118300.0,39.5082,39.5398,39.5082,39.5398,118300.0
2013-11-12 14:30:00,50.08,50.08,50.03,50.04,85400.0,39.5398,39.5398,39.5003,39.5082,85400.0
2013-11-12 14:40:00,50.04,50.06,50.03,50.05,92200.0,39.5082,39.524,39.5003,39.5161,92200.0
2013-11-12 14:50:00,50.05,50.07,50.04,50.05,216600.0,39.5161,39.5319,39.5082,39.5161,216600.0
2013-11-12 15:00:00,50.05,50.06,50.03,50.05,120700.0,39.5161,39.524,39.5003,39.5161,120700.0
2013-11-12 15:10:00,50.05,50.09,50.03,50.05,191800.0,39.5161,39.5477,39.5003,39.5161,191800.0
2013-11-12 15:20:00,50.05,50.05,50.02,50.04,85500.0,39.5161,39.5161,39.4924,39.5082,85500.0
2013-11-12 15:30:00,50.05,50.05,50.02,50.05,207200.0,39.5161,39.5161,39.4924,39.5161,207200.0
2013-11-12 15:40:00,50.04,50.07,50.01,50.05,323400.0,39.5082,39.5319,39.4845,39.5161,323400.0
2013-11-12 15:50:00,50.04,50.05,50.02,50.03,372800.0,39.5082,39.5161,39.4924,39.5003,372800.0
2013-11-13 09:30:00,49.28,49.68,49.27,49.66,336600.0,39.2853,39.6042,39.2773,39.5882,336600.0
2013-11-13 09:40:00,49.66,49.84,49.64,49.82,204100.0,39.5882,39.7317,39.5723,39.7158,204100.0
2013-11-13 09:50:00,49.83,49.97,49.83,49.95,208800.0,39.7238,39.8354,39.7238,39.8194,208800.0
2013-11-13 10:00:00,49.95,49.98,49.88,49.9,238500.0,39.8194,39.8433,39.7636,39.7796,238500.0
2013-11-13 10:10:00,49.9,49.96,49.88,49.94,359200.0,39.7796,39.8274,39.7636,39.8114,359200.0
2013-11-13 10:20:00,49.94,49.95,49.83,49.9,241600.0,39.8114,39.8194,39.7238,39.7796,241600.0
2013-11-13 10:30:00,49.91,49.96,49.88,49.89,209500.0,39.7875,39.8274,39.7636,39.7716,209500.0
2013-11-13 10:40:00,49.9,50.0,49.87,49.92,236200.0,39.7796,39.8593,39.7556,39.7955,236200.0
2013-11-13 10:50:00,49.93,49.97,49.9,49.93,368400.0,39.8035,39.8354,39.7796,39.8035,368400.0
2013-11-13 11:00:00,49.94,49.97,49.92,49.94,199300.0,39.8114,39.8354,39.7955,39.8114,199300.0
2013-11-13 11:10:00,49.94,49.98,49.9,49.98,338400.0,39.8114,39.8433,39.7796,39.8433,338400.0
2013-11-13 11:20:00,49.98,50.03,49.96,50.0,211400.0,39.8433,39.8832,39.8274,39.8593,211400.0
2013-11-13 11:30:00,50.0,50.02,49.95,49.95,112600.0,39.8593,39.8752,39.8194,39.8194,112600.0
2013-11-13 11:40:00,49.95,49.97,49.95,49.95,77100.0,39.8194,39.8354,39.8194,39.8194,77100.0
2013-11-13 11:50:00,49.96,49.98,49.95,49.98,116500.0,39.8274,39.8433,39.8194,39.8433,116500.0
2013-11-13 12:00:00,49.99,50.0,49.97,50.0,137000.0,39.8513,39.8593,39.8354,39.8593,137000.0
2013-11-13 12:10:00,49.99,50.0,49.94,49.96,113700.0,39.8513,39.8593,39.8114,39.8274,113700.0
2013-11-13 12:20:00,49.97,50.01,49.96,49.98,125900.0,39.8354,39.8672,39.8274,39.8433,125900.0
2013-11-13 12:30:00,49.99,50.01,49.97,49.99,185600.0,39.8513,39.8672,39.8354,39.8513,185600.0
2013-11-13 12:40:00,49.99,50.0,49.98,50.0,118900.0,39.8513,39.8593,39.8433,39.8593,118900.0
2013-11-13 12:50:00,50.0,50.02,49.98,50.0,110100.0,39.8593,39.8752,39.8433,39.8593,110100.0
2013-11-13 13:00:00,50.0,50.02,49.99,50.02,73900.0,39.8593,39.8752,39.8513,39.8752,73900.0
2013-11-13 13:10:00,50.01,50.04,50.0,50.03,70400.0,39.8672,39.8912,39.8593,39.8832,70400.0
2013-11-13 13:20:00,50.03,50.13,50.01,50.13,131600.0,39.8832,39.9629,39.8672,39.9629,131600.0
2013-11-13 13:30:00,50.12,50.25,50.1,50.22,396600.0,39.9549,40.0586,39.939,40.0347,396600.0
2013-11-13 13:40:00,50.22,50.25,50.18,50.25,148900.0,40.0347,40.0586,40.0028,40.0586,148900.0
2013-11-13 13:50:00,50.25,50.27,50.23,50.26,99800.0,40.0586,40.0745,40.0426,40.0665,99800.0
2013-11-13 14:00:00,50.27,50.32,50.25,50.28,198400.0,40.0745,40.1144,40.0586,40.0825,198400.0
2013-11-13 14:10:00,50.29,50.36,50.25,50.26,111500.0,40.0905,40.1463,40.0586,40.0665,111500.0
2013-11-13 14:20:00,50.26,50.37,50.24,50.36,206500.0,40.0665,40.1542,40.0506,40.1463,206500.0
2013-11-13 14:30:00,50.36,50.37,50.33,50.35,141000.0,40.1463,40.1542,40.1223,40.1383,141000.0
2013-11-13 14:40:00,50.34,50.35,50.33,50.34,83400.0,40.1303,40.1383,40.1223,40.1303,83400.0
2013-11-13 14:50:00,50.34,50.47,50.34,50.47,224700.0,40.1303,40.234,40.1303,40.234,224700.0
2013-11-13 15:00:00,50.47,50.52,50.44,50.45,311600.0,40.234,40.2738,40.21,40.218,311600.0
2013-11-13 15:10:00,50.46,50.48,50.41,50.46,177500.0,40.226,40.2419,40.1861,40.226,177500.0
2013-11-13 15:20:00,50.47,50.51,50.46,50.5,184500.0,40.234,40.2658,40.226,40.2579,184500.0
2013-11-13 15:30:00,50.5,50.55,50.47,50.54,270000.0,40.2579,40.2977,40.234,40.2898,270000.0
2013-11-13 15:40:00,50.54,50.67,50.53,50.66,389000.0,40.2898,40.3934,40.2818,40.3854,389000.0
2013-11-13 15:50:00,50.65,50.67,50.54,50.56,955400.0,40.3774,40.3934,40.2898,40.3057,955400.0
2013-11-14 09:30:00,50.5,50.91,50.49,50.8,317200.0,40.2579,40.5847,40.2499,40.497,317200.0
2013-11-14 09:40:00,50.8,50.88,50.76,50.87,161100.0,40.497,40.5608,40.4651,40.5528,161100.0
2013-11-14 09:50:00,50.87,50.88,50.77,50.82,276200.0,40.5528,40.5608,40.4731,40.513,276200.0
2013-11-14 10:00:00,50.83,50.84,50.76,50.79,131600.0,40.5209,40.5289,40.4651,40.489,131600.0
2013-11-14 10:10:00,50.8,50.82,50.77,50.78,123600.0,40.497,40.513,40.4731,40.4811,123600.0
2013-11-14 10:20:00,50.78,50.84,50.76,50.77,151700.0,40.4811,40.5289,40.4651,40.4731,151700.0
2013-11-14 10:30:00,50.77,50.84,50.77,50.8,100600.0,40.4731,40.5289,40.4731,40.497,100600.0
2013-11-14 10:40:00,50.81,50.91,50.8,50.91,113300.0,40.505,40.5847,40.497,40.5847,113300.0
2013-11-14 10:50:00,50.91,50.96,50.89,50.95,134700.0,40.5847,40.6246,40.5688,40.6166,134700.0
2013-11-14 11:00:00,50.94,50.99,50.94,50.98,152500.0,40.6086,40.6485,40.6086,40.6405,152500.0
2013-11-14 11:10:00,50.98,51.04,50.97,51.04,126000.0,40.6405,40.6883,40.6325,40.6883,126000.0
2013-11-14 11:20:00,51.03,51.07,51.03,51.04,104700.0,40.6804,40.7123,40.6804,40.6883,104700.0
2013-11-14 11:30:00,51.04,51.08,51.03,51.05,104300.0,40.6883,40.7202,40.6804,40.6963,104300.0
2013-11-14 11:40:00,51.05,51.11,51.02,51.09,93900.0,40.6963,40.7441,40.6724,40.7282,93900.0
2013-11-14 11:50:00,51.09,51.14,51.09,51.1,224700.0,40.7282,40.7681,40.7282,40.7362,224700.0
2013-11-14 12:00:00,51.1,51.14,51.1,51.1,59700.0,40.7362,40.7681,40.7362,40.7362,59700.0
2013-11-14 12:10:00,51.1,51.14,51.1,51.11,78600.0,40.7362,40.7681,40.7362,40.7441,78600.0
2013-11-14 12:20:00,51.11,51.12,51.07,51.08,69300.0,40.7441,40.7521,40.7123,40.7202,69300.0
2013-11-14 12:30:00,51.07,51.08,51.01,51.01,61000.0,40.7123,40.7202,40.6644,40.6644,61000.0
2013-11-14 12:40:00,51.01,51.01,50.93,50.98,75200.0,40.6644,40.6644,40.6007,40.6405,75200.0
2013-11-14 12:50:00,50.99,51.0,50.95,50.96,143000.0,40.6485,40.6565,40.6166,40.6246,143000.0
2013-11-14 13:00:00,50.97,51.03,50.96,51.0,51200.0,40.6325,40.6804,40.6246,40.6565,51200.0
2013-11-14 13:10:00,51.01,51.06,50.99,51.06,52100.0,40.6644,40.7043,40.6485,40.7043,52100.0
2013-11-14 13:20:00,51.06,51.07,50.97,50.97,83200.0,40.7043,40.7123,40.6325,40.6325,83200.0
2013-11-14 13:30:00,50.98,50.98,50.91,50.91,94300.0,40.6405,40.6405,40.5847,40.5847,94300.0
2013-11-14 13:40:00,50.91,50.98,50.91,50.97,78700.0,40.5847,40.6405,40.5847,40.6325,78700.0
2013-11-14 13:50:00,50.98,50.98,50.93,50.96,70700.0,40.6405,40.6405,40.6007,40.6246,70700.0
2013-11-14 14:00:00,50.96,51.0,50.95,51.0,68900.0,40.6246,40.6565,40.6166,40.6565,68900.0
2013-11-14 14:10:00,51.0,51.01,50.99,51.0,53700.0,40.6565,40.6644,40.6485,40.6565,53700.0
2013-11-14 14:20:00,51.01,51.05,51.0,51.04,70000.0,40.6644,40.6963,40.6565,40.6883,70000.0
2013-11-14 14:30:00,51.04,51.04,50.99,51.0,102800.0,40.6883,40.6883,40.6485,40.6565,102800.0
2013-11-14 14:40:00,50.99,51.02,50.97,51.0,68100.0,40.6485,40.6724,40.6325,40.6565,68100.0
2013-11-14 14:50:00,51.01,51.04,50.99,51.01,79200.0,40.6644,40.6883,40.6485,40.6644,79200.0
2013-11-14 15:00:00,51.01,51.03,50.99,51.02,85000.0,40.6644,40.6804,40.6485,40.6724,85000.0
2013-11-14 15:10:00,51.02,51.04,51.01,51.02,164700.0,40.6724,40.6883,40.6644,40.6724,164700.0
2013-11-14 15:20:00,51.03,51.03,51.0,51.02,103500.0,40.6804,40.6804,40.6565,40.6724,103500.0
2013-11-14 15:30:00,51.02,51.03,50.97,51.01,207300.0,40.6724,40.6804,40.6325,40.6644,207300.0
2013-11-14 15:40:00,51.01,51.09,51.01,51.05,294600.0,40.6644,40.7282,40.6644,40.6963,294600.0
2013-11-14 15:50:00,51.05,51.06,50.99,51.02,313000.0,40.6963,40.7043,40.6485,40.6724,313000.0
2013-11-15 09:30:00,50.87,51.13,50.85,51.0,483300.0,40.5528,40.7601,40.5369,40.6565,483300.0
2013-11-15 09:40:00,50.99,51.0,50.85,50.88,153700.0,40.6485,40.6565,40.5369,40.5608,153700.0
2013-11-15 09:50:00,50.87,50.97,50.85,50.89,204400.0,40.5528,40.6325,40.5369,40.5688,204400.0
2013-11-15 10:00:00,50.88,50.96,50.88,50.95,105400.0,40.5608,40.6246,40.5608,40.6166,105400.0
2013-11-15 10:10:00,50.96,50.96,50.89,50.93,105200.0,40.6246,40.6246,40.5688,40.6007,105200.0
2013-11-15 10:20:00,50.93,50.97,50.93,50.97,113900.0,40.6007,40.6325,40.6007,40.6325,113900.0
2013-11-15 10:30:00,50.97,50.98,50.92,50.97,100000.0,40.6325,40.6405,40.5927,40.6325,100000.0
2013-11-15 10:40:00,50.97,50.99,50.93,50.98,126600.0,40.6325,40.6485,40.6007,40.6405,126600.0
2013-11-15 10:50:00,50.98,50.99,50.92,50.95,99900.0,40.6405,40.6485,40.5927,40.6166,99900.0
2013-11-15 11:00:00,50.95,50.99,50.93,50.98,148800.0,40.6166,40.6485,40.6007,40.6405,148800.0
2013-11-15 11:10:00,50.98,51.01,50.97,51.01,138400.0,40.6405,40.6644,40.6325,40.6644,138400.0
2013-11-15 11:20:00,51.01,51.03,50.99,51.01,100800.0,40.6644,40.6804,40.6485,40.6644,100800.0
2013-11-15 11:30:00,51.0,51.03,50.99,50.99,74000.0,40.6565,40.6804,40.6485,40.6485,74000.0
2013-11-15 11:40:00,50.99,51.0,50.95,50.99,64000.0,40.6485,40.6565,40.6166,40.6485,64000.0
2013-11-15 11:50:00,50.98,50.99,50.84,50.85,106600.0,40.6405,40.6485,40.5289,40.5369,106600.0
2013-11-15 12:00:00,50.85,50.88,50.84,50.87,103900.0,40.5369,40.5608,40.5289,40.5528,103900.0
2013-11-15 12:10:00,50.87,50.94,50.87,50.93,74500.0,40.5528,40.6086,40.5528,40.6007,74500.0
2013-11-15 12:20:00,50.94,50.97,50.92,50.93,62000.0,40.6086,40.6325,40.5927,40.6007,62000.0
2013-11-15 12:30:00,50.93,50.96,50.91,50.93,84300.0,40.6007,40.6246,40.5847,40.6007,84300.0
2013-11-15 12:40:00,50.93,50.95,50.91,50.93,146300.0,40.6007,40.6166,40.5847,40.6007,146300.0
2013-11-15 12:50:00,50.93,50.95,50.92,50.94,76100.0,40.6007,40.6166,40.5927,40.6086,76100.0
2013-11-15 13:00:00,50.95,50.95,50.92,50.94,66100.0,40.6166,40.6166,40.5927,40.6086,66100.0
2013-11-15 13:10:00,50.94,50.94,50.91,50.94,83800.0,40.6086,40.6086,40.5847,40.6086,83800.0
2013-11-15 13:20:00,50.94,50.98,50.92,50.98,79500.0,40.6086,40.6405,40.5927,40.6405,79500.0
2013-11-15 13:30:00,50.97,51.01,50.95,51.01,130900.0,40.6325,40.6644,40.6166,40.6644,130900.0
2013-11-15 13:40:00,51.01,51.08,51.0,51.06,306200.0,40.6644,40.7202,40.6565,40.7043,306200.0
2013-11-15 13:50:00,51.06,51.06,50.95,51.0,78300.0,40.7043,40.7043,40.6166,40.6565,78300.0
2013-11-15 14:00:00,50.99,51.0,50.97,50.98,88500.0,40.6485,40.6565,40.6325,40.6405,88500.0
2013-11-15 14:10:00,50.98,50.99,50.95,50.95,60100.0,40.6405,40.6485,40.6166,40.6166,60100.0
2013-11-15 14:20:00,50.95,51.0,50.95,50.97,65700.0,40.6166,40.6565,40.6166,40.6325,65700.0
2013-11-15 14:30:00,50.97,50.99,50.96,50.99,85200.0,40.6325,40.6485,40.6246,40.6485,85200.0
2013-11-15 14:40:00,50.99,50.99,50.97,50.98,47400.0,40.6485,40.6485,40.6325,40.6405,47400.0
2013-11-15 14:50:00,50.98,50.98,50.95,50.97,81000.0,40.6405,40.6405,40.6166,40.6325,81000.0
2013-11-15 15:00:00,50.98,51.04,50.98,51.04,112300.0,40.6405,40.6883,40.6405,40.6883,112300.0
2013-11-15 15:10:00,51.04,51.04,50.99,51.03,171900.0,40.6883,40.6883,40.6485,40.6804,171900.0
2013-11-15 15:20:00,51.02,51.04,51.0,51.01,93600.0,40.6724,40.6883,40.6565,40.6644,93600.0
2013-11-15 15:30:00,51.01,51.05,50.98,51.02,140000.0,40.6644,40.6963,40.6405,40.6724,140000.0
2013-11-15 15:40:00,51.03,51.03,50.97,51.01,224400.0,40.6804,40.6804,40.6325,40.6644,224400.0
2013-11-15 15:50:00,51.02,51.07,50.97,51.01,527000.0,40.6724,40.7123,40.6325,40.6644,527000.0
2013-11-18 09:30:00,51.1,51.1,50.91,50.93,186000.0,40.7362,40.7362,40.5847,40.6007,186000.0
2013-11-18 09:40:00,50.92,50.94,50.77,50.85,185500.0,40.5927,40.6086,40.4731,40.5369,185500.0
2013-11-18 09:50:00,50.86,50.95,50.8,50.89,133000.0,40.5449,40.6166,40.497,40.5688,133000.0
2013-11-18 10:00:00,50.87,51.0,50.84,50.98,69800.0,40.5528,40.6565,40.5289,40.6405,69800.0
2013-11-18 10:10:00,50.98,51.03,50.95,51.0,77100.0,40.6405,40.6804,40.6166,40.6565,77100.0
2013-11-18 10:20:00,51.0,51.06,51.0,51.04,119400.0,40.6565,40.7043,40.6565,40.6883,119400.0
2013-11-18 10:30:00,51.04,51.05,50.96,50.96,70400.0,40.6883,40.6963,40.6246,40.6246,70400.0
2013-11-18 10:40:00,50.96,50.99,50.93,50.93,29000.0,40.6246,40.6485,40.6007,40.6007,29000.0
2013-11-18 10:50:00,50.93,50.95,50.89,50.89,73100.0,40.6007,40.6166,40.5688,40.5688,73100.0
2013-11-18 11:00:00,50.89,50.95,50.89,50.91,64400.0,40.5688,40.6166,40.5688,40.5847,64400.0
2013-11-18 11:10:00,50.91,50.96,50.9,50.91,85700.0,40.5847,40.6246,40.5767,40.5847,85700.0
2013-11-18 11:20:00,50.91,50.92,50.88,50.91,112400.0,40.5847,40.5927,40.5608,40.5847,112400.0
2013-11-18 11:30:00,50.92,50.93,50.8,50.8,58100.0,40.5927,40.6007,40.497,40.497,58100.0
2013-11-18 11:40:00,50.81,50.85,50.78,50.8,57900.0,40.505,40.5369,40.4811,40.497,57900.0
2013-11-18 11:50:00,50.8,50.86,50.8,50.84,35800.0,40.497,40.5449,40.497,40.5289,35800.0
2013-11-18 12:00:00,50.84,50.88,50.83,50.86,32900.0,40.5289,40.5608,40.5209,40.5449,32900.0
2013-11-18 12:10:00,50.86,50.92,50.85,50.92,56400.0,40.5449,40.5927,40.5369,40.5927,56400.0
2013-11-18 12:20:00,50.92,50.94,50.91,50.93,37500.0,40.5927,40.6086,40.5847,40.6007,37500.0
2013-11-18 12:30:00,50.94,50.95,50.91,50.92,43300.0,40.6086,40.6166,40.5847,40.5927,43300.0
2013-11-18 12:40:00,50.92,50.94,50.9,50.93,81000.0,40.5927,40.6086,40.5767,40.6007,81000.0
2013-11-18 12:50:00,50.94,50.97,50.91,50.95,44100.0,40.6086,40.6325,40.5847,40.6166,44100.0
2013-11-18 13:00:00,50.95,51.0,50.95,51.0,46000.0,40.6166,40.6565,40.6166,40.6565,46000.0
2013-11-18 13:10:00,51.0,51.03,50.99,51.01,53000.0,40.6565,40.6804,40.6485,40.6644,53000.0
2013-11-18 13:20:00,51.01,51.06,51.01,51.06,35000.0,40.6644,40.7043,40.6644,40.7043,35000.0
2013-11-18 13:30:00,51.06,51.1,51.05,51.09,81000.0,40.7043,40.7362,40.6963,40.7282,81000.0
2013-11-18 13:40:00,51.09,51.09,51.02,51.02,49700.0,40.7282,40.7282,40.6724,40.6724,49700.0
2013-11-18 13:50:00,51.03,51.04,51.01,51.02,31800.0,40.6804,40.6883,40.6644,40.6724,31800.0
2013-11-18 14:00:00,51.02,51.03,51.0,51.0,29600.0,40.6724,40.6804,40.6565,40.6565,29600.0
2013-11-18 14:10:00,51.0,51.03,51.0,51.0,69700.0,40.6565,40.6804,40.6565,40.6565,69700.0
2013-11-18 14:20:00,51.0,51.04,51.0,51.04,48700.0,40.6565,40.6883,40.6565,40.6883,48700.0
2013-11-18 14:30:00,51.03,51.04,51.0,51.02,42300.0,40.6804,40.6883,40.6565,40.6724,42300.0
2013-11-18 14:40:00,51.01,51.02,50.98,51.0,83700.0,40.6644,40.6724,40.6405,40.6565,83700.0
2013-11-18 14:50:00,51.0,51.03,50.98,50.99,57100.0,40.6565,40.6804,40.6405,40.6485,57100.0
2013-11-18 15:00:00,51.0,51.05,50.98,51.03,108300.0,40.6565,40.6963,40.6405,40.6804,108300.0
2013-11-18 15:10:00,51.02,51.05,50.97,51.03,87900.0,40.6724,40.6963,40.6325,40.6804,87900.0
2013-11-18 15:20:00,51.02,51.05,51.01,51.04,143800.0,40.6724,40.6963,40.6644,40.6883,143800.0
2013-11-18 15:30:00,51.03,51.04,50.98,51.03,134900.0,40.6804,40.6883,40.6405,40.6804,134900.0
2013-11-18 15:40:00,51.02,51.03,50.96,50.97,120400.0,40.6724,40.6804,40.6246,40.6325,120400.0
2013-11-18 15:50:00,50.97,51.03,50.89,51.03,399000.0,40.6325,40.6804,40.5688,40.6804,399000.0
2013-11-19 09:30:00,50.94,51.0,50.87,51.0,127400.0,40.6086,40.6565,40.5528,40.6565,127400.0
2013-11-19 09:40:00,51.0,51.02,50.83,50.86,172000.0,40.6565,40.6724,40.5209,40.5449,172000.0
2013-11-19 09:50:00,50.86,50.86,50.79,50.83,143300.0,40.5449,40.5449,40.489,40.5209,143300.0
2013-11-19 10:00:00,50.84,50.9,50.78,50.9,140400.0,40.5289,40.5767,40.4811,40.5767,140400.0
2013-11-19 10:10:00,50.91,51.09,50.9,51.06,113400.0,40.5847,40.7282,40.5767,40.7043,113400.0
2013-11-19 10:20:00,51.05,51.07,50.97,50.98,35700.0,40.6963,40.7123,40.6325,40.6405,35700.0
2013-11-19 10:30:00,50.97,51.04,50.97,51.03,41900.0,40.6325,40.6883,40.6325,40.6804,41900.0
2013-11-19 10:40:00,51.02,51.08,50.97,51.05,63900.0,40.6724,40.7202,40.6325,40.6963,63900.0
2013-11-19 10:50:00,51.04,51.04,51.01,51.02,62500.0,40.6883,40.6883,40.6644,40.6724,62500.0
2013-11-19 11:00:00,51.02,51.03,50.93,50.93,80000.0,40.6724,40.6804,40.6007,40.6007,80000.0
2013-11-19 11:10:00,50.93,50.99,50.91,50.97,104400.0,40.6007,40.6485,40.5847,40.6325,104400.0
2013-11-19 11:20:00,50.98,50.98,50.87,50.91,89800.0,40.6405,40.6405,40.5528,40.5847,89800.0
2013-11-19 11:30:00,50.9,50.9,50.85,50.87,62700.0,40.5767,40.5767,40.5369,40.5528,62700.0
2013-11-19 11:40:00,50.88,50.89,50.84,50.89,68300.0,40.5608,40.5688,40.5289,40.5688,68300.0
2013-11-19 11:50:00,50.88,50.91,50.86,50.87,56600.0,40.5608,40.5847,40.5449,40.5528,56600.0
2013-11-19 12:00:00,50.88,50.94,50.86,50.92,58200.0,40.5608,40.6086,40.5449,40.5927,58200.0
2013-11-19 12:10:00,50.93,50.94,50.91,50.92,45700.0,40.6007,40.6086,40.5847,40.5927,45700.0
2013-11-19 12:20:00,50.92,50.96,50.91,50.96,54800.0,40.5927,40.6246,40.5847,40.6246,54800.0
2013-11-19 12:30:00,50.96,51.01,50.95,50.98,47900.0,40.6246,40.6644,40.6166,40.6405,47900.0
2013-11-19 12:40:00,50.98,51.01,50.96,51.01,19200.0,40.6405,40.6644,40.6246,40.6644,19200.0
2013-11-19 12:50:00,51.02,51.04,50.98,51.0,39000.0,40.6724,40.6883,40.6405,40.6565,39000.0
2013-11-19 13:00:00,51.0,51.01,50.94,50.94,57500.0,40.6565,40.6644,40.6086,40.6086,57500.0
2013-11-19 13:10:00,50.94,50.95,50.91,50.94,39300.0,40.6086,40.6166,40.5847,40.6086,39300.0
2013-11-19 13:20:00,50.95,50.96,50.9,50.91,77100.0,40.6166,40.6246,40.5767,40.5847,77100.0
2013-11-19 13:30:00,50.91,50.99,50.91,50.94,65300.0,40.5847,40.6485,40.5847,40.6086,65300.0
2013-11-19 13:40:00,50.93,50.97,50.92,50.94,55300.0,40.6007,40.6325,40.5927,40.6086,55300.0
2013-11-19 13:50:00,50.94,50.95,50.9,50.92,43700.0,40.6086,40.6166,40.5767,40.5927,43700.0
2013-11-19 14:00:00,50.92,50.98,50.9,50.9,152000.0,40.5927,40.6405,40.5767,40.5767,152000.0
2013-11-19 14:10:00,50.9,51.0,50.89,50.99,54400.0,40.5767,40.6565,40.5688,40.6485,54400.0
2013-11-19 14:20:00,50.99,50.99,50.93,50.94,75100.0,40.6485,40.6485,40.6007,40.6086,75100.0
2013-11-19 14:30:00,50.94,50.98,50.93,50.98,69600.0,40.6086,40.6405,40.6007,40.6405,69600.0
2013-11-19 14:40:00,50.98,51.02,50.97,50.99,53100.0,40.6405,40.6724,40.6325,40.6485,53100.0
2013-11-19 14:50:00,50.98,51.01,50.93,50.93,70100.0,40.6405,40.6644,40.6007,40.6007,70100.0
2013-11-19 15:00:00,50.92,50.95,50.9,50.93,111200.0,40.5927,40.6166,40.5767,40.6007,111200.0
2013-11-19 15:10:00,50.93,50.99,50.92,50.96,59100.0,40.6007,40.6485,40.5927,40.6246,59100.0
2013-11-19 15:20:00,50.96,50.96,50.91,50.92,43600.0,40.6246,40.6246,40.5847,40.5927,43600.0
2013-11-19 15:30:00,50.91,50.92,50.87,50.9,151500.0,40.5847,40.5927,40.5528,40.5767,151500.0
2013-11-19 15:40:00,50.9,50.93,50.87,50.9,149400.0,40.5767,40.6007,40.5528,40.5767,149400.0
2013-11-19 15:50:00,50.91,50.97,50.88,50.95,247600.0,40.5847,40.6325,40.5608,40.6166,247600.0
2013-11-20 09:30:00,50.89,50.92,50.72,50.81,162400.0,40.5688,40.5927,40.4332,40.505,162400.0
2013-11-20 09:40:00,50.8,50.82,50.73,50.79,89200.0,40.497,40.513,40.4412,40.489,89200.0
2013-11-20 09:50:00,50.79,50.88,50.76,50.8,76000.0,40.489,40.5608,40.4651,40.497,76000.0
2013-11-20 10:00:00,50.81,50.84,50.76,50.77,80200.0,40.505,40.5289,40.4651,40.4731,80200.0
2013-11-20 10:10:00,50.77,50.8,50.76,50.8,48500.0,40.4731,40.497,40.4651,40.497,48500.0
2013-11-20 10:20:00,50.8,50.87,50.8,50.82,137600.0,40.497,40.5528,40.497,40.513,137600.0
2013-11-20 10:30:00,50.82,50.86,50.78,50.83,82700.0,40.513,40.5449,40.4811,40.5209,82700.0
2013-11-20 10:40:00,50.83,50.92,50.8,50.92,125700.0,40.5209,40.5927,40.497,40.5927,125700.0
2013-11-20 10:50:00,50.93,50.96,50.89,50.96,99600.0,40.6007,40.6246,40.5688,40.6246,99600.0
2013-11-20 11:00:00,50.96,51.0,50.93,50.97,93600.0,40.6246,40.6565,40.6007,40.6325,93600.0
2013-11-20 11:10:00,50.98,50.98,50.89,50.89,54600.0,40.6405,40.6405,40.5688,40.5688,54600.0
2013-11-20 11:20:00,50.89,50.94,50.87,50.89,57700.0,40.5688,40.6086,40.5528,40.5688,57700.0
2013-11-20 11:30:00,50.89,50.92,50.87,50.89,35000.0,40.5688,40.5927,40.5528,40.5688,35000.0
2013-11-20 11:40:00,50.9,50.94,50.86,50.87,37600.0,40.5767,40.6086,40.5449,40.5528,37600.0
2013-11-20 11:50:00,50.87,50.88,50.81,50.84,103700.0,40.5528,40.5608,40.505,40.5289,103700.0
2013-11-20 12:00:00,50.85,50.86,50.8,50.84,60800.0,40.5369,40.5449,40.497,40.5289,60800.0
2013-11-20 12:10:00,50.84,50.84,50.8,50.81,54900.0,40.5289,40.5289,40.497,40.505,54900.0
2013-11-20 12:20:00,50.81,50.88,50.81,50.87,34200.0,40.505,40.5608,40.505,40.5528,34200.0
2013-11-20 12:30:00,50.88,50.89,50.84,50.84,35200.0,40.5608,40.5688,40.5289,40.5289,35200.0
2013-11-20 12:40:00,50.84,50.85,50.8,50.81,65300.0,40.5289,40.5369,40.497,40.505,65300.0
2013-11-20 12:50:00,50.81,50.82,50.75,50.77,63500.0,40.505,40.513,40.4572,40.4731,63500.0
2013-11-20 13:00:00,50.78,50.8,50.73,50.73,44600.0,40.4811,40.497,40.4412,40.4412,44600.0
2013-11-20 13:10:00,50.73,50.76,50.72,50.73,31000.0,40.4412,40.4651,40.4332,40.4412,31000.0
2013-11-20 13:20:00,50.72,50.72,50.68,50.71,41900.0,40.4332,40.4332,40.4014,40.4253,41900.0
2013-11-20 13:30:00,50.71,50.72,50.68,50.68,38100.0,40.4253,40.4332,40.4014,40.4014,38100.0
2013-11-20 13:40:00,50.69,50.71,50.67,50.67,39300.0,40.4093,40.4253,40.3934,40.3934,39300.0
2013-11-20 13:50:00,50.67,50.71,50.66,50.67,54600.0,40.3934,40.4253,40.3854,40.3934,54600.0
2013-11-20 14:00:00,50.67,50.67,50.57,50.64,225800.0,40.3934,40.3934,40.3137,40.3695,225800.0
2013-11-20 14:10:00,50.64,50.67,50.55,50.66,97100.0,40.3695,40.3934,40.2977,40.3854,97100.0
2013-11-20 14:20:00,50.65,50.66,50.62,50.65,92800.0,40.3774,40.3854,40.3535,40.3774,92800.0
2013-11-20 14:30:00,50.65,50.67,50.57,50.58,130800.0,40.3774,40.3934,40.3137,40.3216,130800.0
2013-11-20 14:40:00,50.58,50.64,50.56,50.61,76200.0,40.3216,40.3695,40.3057,40.3456,76200.0
2013-11-20 14:50:00,50.61,50.62,50.55,50.59,45200.0,40.3456,40.3535,40.2977,40.3296,45200.0
2013-11-20 15:00:00,50.59,50.6,50.48,50.49,82800.0,40.3296,40.3376,40.2419,40.2499,82800.0
2013-11-20 15:10:00,50.5,50.6,50.49,50.59,83500.0,40.2579,40.3376,40.2499,40.3296,83500.0
2013-11-20 15:20:00,50.6,50.66,50.59,50.63,106600.0,40.3376,40.3854,40.3296,40.3615,106600.0
2013-11-20 15:30:00,50.63,50.65,50.59,50.65,92700.0,40.3615,40.3774,40.3296,40.3774,92700.0
2013-11-20 15:40:00,50.65,50.69,50.64,50.69,176700.0,40.3774,40.4093,40.3695,40.4093,176700.0
2013-11-20 15:50:00,50.68,50.71,50.65,50.68,268300.0,40.4014,40.4253,40.3774,40.4014,268300.0
2013-11-21 09:30:00,50.71,50.82,50.55,50.65,137600.0,40.4253,40.513,40.2977,40.3774,137600.0
2013-11-21 09:40:00,50.64,50.66,50.37,50.39,148600.0,40.3695,40.3854,40.1542,40.1702,148600.0
2013-11-21 09:50:00,50.39,50.41,50.29,50.33,202400.0,40.1702,40.1861,40.0905,40.1223,202400.0
2013-11-21 10:00:00,50.33,50.53,50.33,50.52,269400.0,40.1223,40.2818,40.1223,40.2738,269400.0
2013-11-21 10:10:00,50.52,50.54,50.46,50.46,186900.0,40.2738,40.2898,40.226,40.226,186900.0
2013-11-21 10:20:00,50.47,50.48,50.44,50.45,92700.0,40.234,40.2419,40.21,40.218,92700.0
2013-11-21 10:30:00,50.45,50.53,50.44,50.48,161000.0,40.218,40.2818,40.21,40.2419,161000.0
2013-11-21 10:40:00,50.48,50.53,50.43,50.44,123700.0,40.2419,40.2818,40.2021,40.21,123700.0
2013-11-21 10:50:00,50.43,50.46,50.39,50.45,101500.0,40.2021,40.226,40.1702,40.218,101500.0
2013-11-21 11:00:00,50.46,50.46,50.41,50.43,96000.0,40.226,40.226,40.1861,40.2021,96000.0
2013-11-21 11:10:00,50.44,50.48,50.41,50.48,65700.0,40.21,40.2419,40.1861,40.2419,65700.0
2013-11-21 11:20:00,50.48,50.5,50.43,50.45,100100.0,40.2419,40.2579,40.2021,40.218,100100.0
2013-11-21 11:30:00,50.45,50.5,50.44,50.5,47700.0,40.218,40.2579,40.21,40.2579,47700.0
2013-11-21 11:40:00,50.5,50.52,50.43,50.48,77400.0,40.2579,40.2738,40.2021,40.2419,77400.0
2013-11-21 11:50:00,50.48,50.49,50.44,50.48,64300.0,40.2419,40.2499,40.21,40.2419,64300.0
2013-11-21 12:00:00,50.48,50.48,50.41,50.42,72600.0,40.2419,40.2419,40.1861,40.1941,72600.0
2013-11-21 12:10:00,50.42,50.43,50.38,50.4,59400.0,40.1941,40.2021,40.1622,40.1781,59400.0
2013-11-21 12:20:00,50.4,50.42,50.37,50.4,50700.0,40.1781,40.1941,40.1542,40.1781,50700.0
2013-11-21 12:30:00,50.41,50.44,50.39,50.43,43100.0,40.1861,40.21,40.1702,40.2021,43100.0
2013-11-21 12:40:00,50.44,50.44,50.38,50.42,31600.0,40.21,40.21,40.1622,40.1941,31600.0
2013-11-21 12:50:00,50.42,50.42,50.37,50.37,57300.0,40.1941,40.1941,40.1542,40.1542,57300.0
2013-11-21 13:00:00,50.37,50.42,50.36,50.37,71400.0,40.1542,40.1941,40.1463,40.1542,71400.0
2013-11-21 13:10:00,50.37,50.39,50.36,50.38,55300.0,40.1542,40.1702,40.1463,40.1622,55300.0
2013-11-21 13:20:00,50.37,50.4,50.35,50.39,88700.0,40.1542,40.1781,40.1383,40.1702,88700.0
2013-11-21 13:30:00,50.39,50.47,50.39,50.46,61600.0,40.1702,40.234,40.1702,40.226,61600.0
2013-11-21 13:40:00,50.45,50.69,50.45,50.65,204400.0,40.218,40.4093,40.218,40.3774,204400.0
2013-11-21 13:50:00,50.65,50.66,50.54,50.57,61500.0,40.3774,40.3854,40.2898,40.3137,61500.0
2013-11-21 14:00:00,50.56,50.57,50.47,50.47,52100.0,40.3057,40.3137,40.234,40.234,52100.0
2013-11-21 14:10:00,50.47,50.48,50.42,50.43,64400.0,40.234,40.2419,40.1941,40.2021,64400.0
2013-11-21 14:20:00,50.42,50.44,50.37,50.37,59900.0,40.1941,40.21,40.1542,40.1542,59900.0
2013-11-21 14:30:00,50.37,50.38,50.3,50.31,94600.0,40.1542,40.1622,40.0984,40.1064,94600.0
2013-11-21 14:40:00,50.31,50.45,50.3,50.37,215300.0,40.1064,40.218,40.0984,40.1542,215300.0
2013-11-21 14:50:00,50.38,50.41,50.37,50.38,56000.0,40.1622,40.1861,40.1542,40.1622,56000.0
2013-11-21 15:00:00,50.39,50.45,50.39,50.42,79600.0,40.1702,40.218,40.1702,40.1941,79600.0
2013-11-21 15:10:00,50.42,50.5,50.41,50.48,51800.0,40.1941,40.2579,40.1861,40.2419,51800.0
2013-11-21 15:20:00,50.47,50.53,50.45,50.49,66100.0,40.234,40.2818,40.218,40.2499,66100.0
2013-11-21 15:30:00,50.49,50.53,50.48,50.51,109400.0,40.2499,40.2818,40.2419,40.2658,109400.0
2013-11-21 15:40:00,50.5,50.55,50.43,50.43,171300.0,40.2579,40.2977,40.2021,40.2021,171300.0
2013-11-21 15:50:00,50.43,50.53,50.4,50.5,396500.0,40.2021,40.2818,40.1781,40.2579,396500.0
2013-11-22 09:30:00,50.52,50.58,50.4,50.56,131900.0,40.2738,40.3216,40.1781,40.3057,131900.0
2013-11-22 09:40:00,50.56,50.89,50.55,50.81,131900.0,40.3057,40.5688,40.2977,40.505,131900.0
2013-11-22 09:50:00,50.82,50.96,50.81,50.94,118500.0,40.513,40.6246,40.505,40.6086,118500.0
2013-11-22 10:00:00,50.95,50.98,50.73,50.81,122000.0,40.6166,40.6405,40.4412,40.505,122000.0
2013-11-22 10:10:00,50.81,50.82,50.73,50.78,192300.0,40.505,40.513,40.4412,40.4811,192300.0
2013-11-22 10:20:00,50.78,50.79,50.71,50.72,125400.0,40.4811,40.489,40.4253,40.4332,125400.0
2013-11-22 10:30:00,50.72,50.77,50.68,50.7,112000.0,40.4332,40.4731,40.4014,40.4173,112000.0
2013-11-22 10:40:00,50.7,50.71,50.54,50.6,164700.0,40.4173,40.4253,40.2898,40.3376,164700.0
2013-11-22 10:50:00,50.6,50.71,50.57,50.71,164200.0,40.3376,40.4253,40.3137,40.4253,164200.0
2013-11-22 11:00:00,50.71,50.8,50.7,50.8,86800.0,40.4253,40.497,40.4173,40.497,86800.0
2013-11-22 11:10:00,50.79,50.92,50.79,50.89,68400.0,40.489,40.5927,40.489,40.5688,68400.0
2013-11-22 11:20:00,50.89,50.94,50.89,50.93,54900.0,40.5688,40.6086,40.5688,40.6007,54900.0
2013-11-22 11:30:00,50.92,50.93,50.89,50.91,82700.0,40.5927,40.6007,40.5688,40.5847,82700.0
2013-11-22 11:40:00,50.91,50.95,50.9,50.9,63800.0,40.5847,40.6166,40.5767,40.5767,63800.0
2013-11-22 11:50:00,50.9,50.95,50.9,50.94,39800.0,40.5767,40.6166,40.5767,40.6086,39800.0
2013-11-22 12:00:00,50.94,50.95,50.94,50.95,25900.0,40.6086,40.6166,40.6086,40.6166,25900.0
2013-11-22 12:10:00,50.94,50.95,50.9,50.93,68000.0,40.6086,40.6166,40.5767,40.6007,68000.0
2013-11-22 12:20:00,50.93,50.95,50.89,50.9,53200.0,40.6007,40.6166,40.5688,40.5767,53200.0
2013-11-22 12:30:00,50.9,50.9,50.89,50.89,19800.0,40.5767,40.5767,40.5688,40.5688,19800.0
2013-11-22 12:40:00,50.9,50.9,50.85,50.86,74900.0,40.5767,40.5767,40.5369,40.5449,74900.0
2013-11-22 12:50:00,50.86,50.94,50.86,50.94,52500.0,40.5449,40.6086,40.5449,40.6086,52500.0
2013-11-22 13:00:00,50.93,50.95,50.91,50.95,48900.0,40.6007,40.6166,40.5847,40.6166,48900.0
2013-11-22 13:10:00,50.94,51.0,50.94,51.0,69200.0,40.6086,40.6565,40.6086,40.6565,69200.0
2013-11-22 13:20:00,51.0,51.02,50.99,51.0,81500.0,40.6565,40.6724,40.6485,40.6565,81500.0
2013-11-22 13:30:00,51.01,51.04,51.0,51.02,55300.0,40.6644,40.6883,40.6565,40.6724,55300.0
2013-11-22 13:40:00,51.02,51.07,51.02,51.07,75300.0,40.6724,40.7123,40.6724,40.7123,75300.0
2013-11-22 13:50:00,51.07,51.07,51.03,51.07,80100.0,40.7123,40.7123,40.6804,40.7123,80100.0
2013-11-22 14:00:00,51.06,51.07,51.0,51.02,93900.0,40.7043,40.7123,40.6565,40.6724,93900.0
2013-11-22 14:10:00,51.01,51.02,50.96,50.96,91600.0,40.6644,40.6724,40.6246,40.6246,91600.0
2013-11-22 14:20:00,50.97,51.01,50.96,50.99,105000.0,40.6325,40.6644,40.6246,40.6485,105000.0
2013-11-22 14:30:00,50.98,51.0,50.92,50.94,104500.0,40.6405,40.6565,40.5927,40.6086,104500.0
2013-11-22 14:40:00,50.94,51.03,50.93,51.03,78300.0,40.6086,40.6804,40.6007,40.6804,78300.0
2013-11-22 14:50:00,51.03,51.09,51.02,51.09,112800.0,40.6804,40.7282,40.6724,40.7282,112800.0
2013-11-22 15:00:00,51.08,51.12,51.02,51.11,126800.0,40.7202,40.7521,40.6724,40.7441,126800.0
2013-11-22 15:10:00,51.11,51.19,51.11,51.19,167800.0,40.7441,40.8079,40.7441,40.8079,167800.0
2013-11-22 15:20:00,51.19,51.2,51.01,51.03,231300.0,40.8079,40.8159,40.6644,40.6804,231300.0
2013-11-22 15:30:00,51.03,51.14,51.01,51.13,188300.0,40.6804,40.7681,40.6644,40.7601,188300.0
2013-11-22 15:40:00,51.12,51.22,51.12,51.22,392400.0,40.7521,40.8318,40.7521,40.8318,392400.0
2013-11-22 15:50:00,51.21,51.24,51.16,51.22,660200.0,40.8239,40.8478,40.784,40.8318,660200.0
2013-11-25 09:30:00,51.39,51.4,51.22,51.3,199000.0,40.9674,40.9753,40.8318,40.8956,199000.0
2013-11-25 09:40:00,51.31,51.38,51.23,51.23,94300.0,40.9036,40.9594,40.8398,40.8398,94300.0
2013-11-25 09:50:00,51.23,51.39,51.23,51.36,104000.0,40.8398,40.9674,40.8398,40.9434,104000.0
2013-11-25 10:00:00,51.35,51.59,51.32,51.55,190300.0,40.9355,41.1268,40.9116,41.0949,190300.0
2013-11-25 10:10:00,51.55,51.62,51.45,51.49,113800.0,41.0949,41.1507,41.0152,41.0471,113800.0
2013-11-25 10:20:00,51.49,51.56,51.43,51.49,89200.0,41.0471,41.1029,40.9992,41.0471,89200.0
2013-11-25 10:30:00,51.5,51.55,51.44,51.54,88000.0,41.0551,41.0949,41.0072,41.0869,88000.0
2013-11-25 10:40:00,51.54,51.59,51.54,51.54,100700.0,41.0869,41.1268,41.0869,41.0869,100700.0
2013-11-25 10:50:00,51.55,51.58,51.51,51.58,73000.0,41.0949,41.1188,41.063,41.1188,73000.0
2013-11-25 11:00:00,51.59,51.62,51.58,51.59,159200.0,41.1268,41.1507,41.1188,41.1268,159200.0
2013-11-25 11:10:00,51.6,51.61,51.58,51.59,89200.0,41.1348,41.1427,41.1188,41.1268,89200.0
2013-11-25 11:20:00,51.59,51.59,51.51,51.55,80700.0,41.1268,41.1268,41.063,41.0949,80700.0
2013-11-25 11:30:00,51.55,51.56,51.5,51.55,97100.0,41.0949,41.1029,41.0551,41.0949,97100.0
2013-11-25 11:40:00,51.56,51.56,51.51,51.54,63400.0,41.1029,41.1029,41.063,41.0869,63400.0
2013-11-25 11:50:00,51.54,51.56,51.52,51.55,64900.0,41.0869,41.1029,41.071,41.0949,64900.0
2013-11-25 12:00:00,51.54,51.55,51.49,51.51,76500.0,41.0869,41.0949,41.0471,41.063,76500.0
2013-11-25 12:10:00,51.51,51.52,51.47,51.47,36500.0,41.063,41.071,41.0311,41.0311,36500.0
2013-11-25 12:20:00,51.47,51.5,51.45,51.5,46200.0,41.0311,41.0551,41.0152,41.0551,46200.0
2013-11-25 12:30:00,51.49,51.49,51.45,51.46,31100.0,41.0471,41.0471,41.0152,41.0232,31100.0
2013-11-25 12:40:00,51.45,51.55,51.44,51.51,96500.0,41.0152,41.0949,41.0072,41.063,96500.0
2013-11-25 12:50:00,51.52,51.54,51.5,51.53,47100.0,41.071,41.0869,41.0551,41.079,47100.0
2013-11-25 13:00:00,51.53,51.54,51.49,51.52,49500.0,41.079,41.0869,41.0471,41.071,49500.0
2013-11-25 13:10:00,51.52,51.52,51.5,51.5,32000.0,41.071,41.071,41.0551,41.0551,32000.0
2013-11-25 13:20:00,51.49,51.5,51.42,51.42,53300.0,41.0471,41.0551,40.9913,40.9913,53300.0
2013-11-25 13:30:00,51.43,51.46,51.41,51.45,48500.0,40.9992,41.0232,40.9833,41.0152,48500.0
2013-11-25 13:40:00,51.45,51.49,51.44,51.48,54200.0,41.0152,41.0471,41.0072,41.0391,54200.0
2013-11-25 13:50:00,51.48,51.49,51.47,51.49,52400.0,41.0391,41.0471,41.0311,41.0471,52400.0
2013-11-25 14:00:00,51.48,51.51,51.48,51.51,53300.0,41.0391,41.063,41.0391,41.063,53300.0
2013-11-25 14:10:00,51.51,51.51,51.45,51.46,78400.0,41.063,41.063,41.0152,41.0232,78400.0
2013-11-25 14:20:00,51.46,51.48,51.45,51.47,74000.0,41.0232,41.0391,41.0152,41.0311,74000.0
2013-11-25 14:30:00,51.46,51.47,51.44,51.45,72300.0,41.0232,41.0311,41.0072,41.0152,72300.0
2013-11-25 14:40:00,51.44,51.5,51.36,51.38,95700.0,41.0072,41.0551,40.9434,40.9594,95700.0
2013-11-25 14:50:00,51.37,51.42,51.37,51.39,109300.0,40.9514,40.9913,40.9514,40.9674,109300.0
2013-11-25 15:00:00,51.39,51.42,51.38,51.41,80600.0,40.9674,40.9913,40.9594,40.9833,80600.0
2013-11-25 15:10:00,51.42,51.43,51.35,51.37,114200.0,40.9913,40.9992,40.9355,40.9514,114200.0
2013-11-25 15:20:00,51.37,51.39,51.36,51.39,99800.0,40.9514,40.9674,40.9434,40.9674,99800.0
2013-11-25 15:30:00,51.38,51.39,51.26,51.26,139300.0,40.9594,40.9674,40.8637,40.8637,139300.0
2013-11-25 15:40:00,51.26,51.33,51.26,51.33,218300.0,40.8637,40.9195,40.8637,40.9195,218300.0
2013-11-25 15:50:00,51.33,51.4,51.3,51.35,437900.0,40.9195,40.9753,40.8956,40.9355,437900.0
2013-11-26 09:30:00,51.4,51.45,51.32,51.34,130000.0,40.9753,41.0152,40.9116,40.9275,130000.0
2013-11-26 09:40:00,51.35,51.4,51.27,51.29,125300.0,40.9355,40.9753,40.8717,40.8876,125300.0
2013-11-26 09:50:00,51.28,51.31,51.21,51.22,225700.0,40.8797,40.9036,40.8239,40.8318,225700.0
2013-11-26 10:00:00,51.22,51.25,51.1,51.12,76500.0,40.8318,40.8558,40.7362,40.7521,76500.0
2013-11-26 10:10:00,51.13,51.27,51.12,51.26,53200.0,40.7601,40.8717,40.7521,40.8637,53200.0
2013-11-26 10:20:00,51.26,51.27,51.16,51.16,91800.0,40.8637,40.8717,40.784,40.784,91800.0
2013-11-26 10:30:00,51.16,51.16,51.08,51.08,58800.0,40.784,40.784,40.7202,40.7202,58800.0
2013-11-26 10:40:00,51.08,51.13,51.08,51.11,46900.0,40.7202,40.7601,40.7202,40.7441,46900.0
2013-11-26 10:50:00,51.11,51.16,51.07,51.15,79500.0,40.7441,40.784,40.7123,40.776,79500.0
2013-11-26 11:00:00,51.15,51.19,51.13,51.13,81300.0,40.776,40.8079,40.7601,40.7601,81300.0
2013-11-26 11:10:00,51.13,51.14,51.05,51.05,58700.0,40.7601,40.7681,40.6963,40.6963,58700.0
2013-11-26 11:20:00,51.06,51.06,50.97,50.98,68200.0,40.7043,40.7043,40.6325,40.6405,68200.0
2013-11-26 11:30:00,50.98,51.03,50.96,50.98,155900.0,40.6405,40.6804,40.6246,40.6405,155900.0
2013-11-26 11:40:00,50.97,50.98,50.92,50.98,55600.0,40.6325,40.6405,40.5927,40.6405,55600.0
2013-11-26 11:50:00,50.98,51.03,50.94,51.01,75800.0,40.6405,40.6804,40.6086,40.6644,75800.0
2013-11-26 12:00:00,51.01,51.04,50.97,50.98,146500.0,40.6644,40.6883,40.6325,40.6405,146500.0
2013-11-26 12:10:00,50.98,50.99,50.95,50.97,53100.0,40.6405,40.6485,40.6166,40.6325,53100.0
2013-11-26 12:20:00,50.97,51.0,50.92,50.93,79500.0,40.6325,40.6565,40.5927,40.6007,79500.0
2013-11-26 12:30:00,50.93,50.97,50.91,50.97,34200.0,40.6007,40.6325,40.5847,40.6325,34200.0
2013-11-26 12:40:00,50.97,50.98,50.86,50.87,59400.0,40.6325,40.6405,40.5449,40.5528,59400.0
2013-11-26 12:50:00,50.87,50.89,50.81,50.83,55200.0,40.5528,40.5688,40.505,40.5209,55200.0
2013-11-26 13:00:00,50.83,50.85,50.8,50.81,56900.0,40.5209,40.5369,40.497,40.505,56900.0
2013-11-26 13:10:00,50.8,50.82,50.77,50.77,77400.0,40.497,40.513,40.4731,40.4731,77400.0
2013-11-26 13:20:00,50.77,50.77,50.71,50.72,114900.0,40.4731,40.4731,40.4253,40.4332,114900.0
2013-11-26 13:30:00,50.73,50.77,50.72,50.72,85400.0,40.4412,40.4731,40.4332,40.4332,85400.0
2013-11-26 13:40:00,50.72,50.8,50.72,50.8,64400.0,40.4332,40.497,40.4332,40.497,64400.0
2013-11-26 13:50:00,50.81,50.84,50.8,50.83,36800.0,40.505,40.5289,40.497,40.5209,36800.0
2013-11-26 14:00:00,50.83,50.83,50.79,50.82,43000.0,40.5209,40.5209,40.489,40.513,43000.0
2013-11-26 14:10:00,50.82,50.83,50.77,50.79,57200.0,40.513,40.5209,40.4731,40.489,57200.0
2013-11-26 14:20:00,50.79,50.83,50.72,50.73,151300.0,40.489,40.5209,40.4332,40.4412,151300.0
2013-11-26 14:30:00,50.72,50.83,50.72,50.83,72700.0,40.4332,40.5209,40.4332,40.5209,72700.0
2013-11-26 14:40:00,50.83,50.88,50.76,50.76,79700.0,40.5209,40.5608,40.4651,40.4651,79700.0
2013-11-26 14:50:00,50.76,50.78,50.71,50.71,86900.0,40.4651,40.4811,40.4253,40.4253,86900.0
2013-11-26 15:00:00,50.7,50.74,50.68,50.7,114700.0,40.4173,40.4492,40.4014,40.4173,114700.0
2013-11-26 15:10:00,50.7,50.74,50.7,50.72,97000.0,40.4173,40.4492,40.4173,40.4332,97000.0
2013-11-26 15:20:00,50.73,50.75,50.69,50.69,93600.0,40.4412,40.4572,40.4093,40.4093,93600.0
2013-11-26 15:30:00,50.69,50.74,50.68,50.73,153400.0,40.4093,40.4492,40.4014,40.4412,153400.0
2013-11-26 15:40:00,50.73,50.77,50.6,50.62,352000.0,40.4412,40.4731,40.3376,40.3535,352000.0
2013-11-26 15:50:00,50.63,50.64,50.54,50.55,621100.0,40.3615,40.3695,40.2898,40.2977,621100.0
2013-11-27 09:30:00,50.31,50.65,50.31,50.44,132300.0,40.1064,40.3774,40.1064,40.21,132300.0
2013-11-27 09:40:00,50.44,50.48,50.28,50.45,117700.0,40.21,40.2419,40.0825,40.218,117700.0
2013-11-27 09:50:00,50.47,50.5,50.32,50.32,101800.0,40.234,40.2579,40.1144,40.1144,101800.0
2013-11-27 10:00:00,50.32,50.35,50.28,50.3,204500.0,40.1144,40.1383,40.0825,40.0984,204500.0
2013-11-27 10:10:00,50.29,50.3,50.2,50.21,98200.0,40.0905,40.0984,40.0187,40.0267,98200.0
2013-11-27 10:20:00,50.2,50.31,50.2,50.29,64800.0,40.0187,40.1064,40.0187,40.0905,64800.0
2013-11-27 10:30:00,50.3,50.3,50.26,50.29,49000.0,40.0984,40.0984,40.0665,40.0905,49000.0
2013-11-27 10:40:00,50.29,50.35,50.25,50.26,70500.0,40.0905,40.1383,40.0586,40.0665,70500.0
2013-11-27 10:50:00,50.26,50.31,50.25,50.28,89700.0,40.0665,40.1064,40.0586,40.0825,89700.0
2013-11-27 11:00:00,50.28,50.33,50.26,50.3,65400.0,40.0825,40.1223,40.0665,40.0984,65400.0
2013-11-27 11:10:00,50.31,50.34,50.29,50.34,68200.0,40.1064,40.1303,40.0905,40.1303,68200.0
2013-11-27 11:20:00,50.34,50.44,50.32,50.44,108300.0,40.1303,40.21,40.1144,40.21,108300.0
2013-11-27 11:30:00,50.43,50.49,50.39,50.47,110000.0,40.2021,40.2499,40.1702,40.234,110000.0
2013-11-27 11:40:00,50.47,50.48,50.38,50.44,81600.0,40.234,40.2419,40.1622,40.21,81600.0
2013-11-27 11:50:00,50.44,50.44,50.39,50.41,36700.0,40.21,40.21,40.1702,40.1861,36700.0
2013-11-27 12:00:00,50.41,50.42,50.37,50.38,57700.0,40.1861,40.1941,40.1542,40.1622,57700.0
2013-11-27 12:10:00,50.38,50.4,50.37,50.37,39400.0,40.1622,40.1781,40.1542,40.1542,39400.0
2013-11-27 12:20:00,50.37,50.44,50.37,50.42,42900.0,40.1542,40.21,40.1542,40.1941,42900.0
2013-11-27 12:30:00,50.43,50.44,50.37,50.39,53100.0,40.2021,40.21,40.1542,40.1702,53100.0
2013-11-27 12:40:00,50.38,50.43,50.38,50.39,48800.0,40.1622,40.2021,40.1622,40.1702,48800.0
2013-11-27 12:50:00,50.38,50.4,50.31,50.32,108200.0,40.1622,40.1781,40.1064,40.1144,108200.0
2013-11-27 13:00:00,50.31,50.35,50.31,50.32,31300.0,40.1064,40.1383,40.1064,40.1144,31300.0
2013-11-27 13:10:00,50.32,50.33,50.27,50.28,43300.0,40.1144,40.1223,40.0745,40.0825,43300.0
2013-11-27 13:20:00,50.28,50.35,50.27,50.33,51200.0,40.0825,40.1383,40.0745,40.1223,51200.0
2013-11-27 13:30:00,50.33,50.35,50.27,50.27,35900.0,40.1223,40.1383,40.0745,40.0745,35900.0
2013-11-27 13:40:00,50.27,50.31,50.25,50.26,45000.0,40.0745,40.1064,40.0586,40.0665,45000.0
2013-11-27 13:50:00,50.26,50.27,50.25,50.26,28700.0,40.0665,40.0745,40.0586,40.0665,28700.0
2013-11-27 14:00:00,50.25,50.26,50.22,50.22,39900.0,40.0586,40.0665,40.0347,40.0347,39900.0
2013-11-27 14:10:00,50.23,50.23,50.2,50.23,57000.0,40.0426,40.0426,40.0187,40.0426,57000.0
2013-11-27 14:20:00,50.23,50.23,50.2,50.22,48200.0,40.0426,40.0426,40.0187,40.0347,48200.0
2013-11-27 14:30:00,50.22,50.33,50.22,50.32,71000.0,40.0347,40.1223,40.0347,40.1144,71000.0
2013-11-27 14:40:00,50.33,50.33,50.28,50.31,55700.0,40.1223,40.1223,40.0825,40.1064,55700.0
2013-11-27 14:50:00,50.32,50.34,50.31,50.32,44700.0,40.1144,40.1303,40.1064,40.1144,44700.0
2013-11-27 15:00:00,50.33,50.35,50.32,50.35,33400.0,40.1223,40.1383,40.1144,40.1383,33400.0
2013-11-27 15:10:00,50.34,50.35,50.32,50.34,69300.0,40.1303,40.1383,40.1144,40.1303,69300.0
2013-11-27 15:20:00,50.33,50.35,50.31,50.34,53300.0,40.1223,40.1383,40.1064,40.1303,53300.0
2013-11-27 15:30:00,50.34,50.38,50.33,50.35,65100.0,40.1303,40.1622,40.1223,40.1383,65100.0
2013-11-27 15:40:00,50.35,50.36,50.34,50.36,92000.0,40.1383,40.1463,40.1303,40.1463,92000.0
2013-11-27 15:50:00,50.35,50.38,50.33,50.36,237200.0,40.1383,40.1622,40.1223,40.1463,237200.0
2013-11-29 09:30:00,50.63,50.77,50.32,50.51,168800.0,40.3615,40.4731,40.1144,40.2658,168800.0
2013-11-29 09:40:00,50.52,50.71,50.51,50.61,79100.0,40.2738,40.4253,40.2658,40.3456,79100.0
2013-11-29 09:50:00,50.61,50.65,50.56,50.62,91500.0,40.3456,40.3774,40.3057,40.3535,91500.0
2013-11-29 10:00:00,50.63,50.68,50.57,50.64,140500.0,40.3615,40.4014,40.3137,40.3695,140500.0
2013-11-29 10:10:00,50.63,50.67,50.57,50.64,101100.0,40.3615,40.3934,40.3137,40.3695,101100.0
2013-11-29 10:20:00,50.65,50.66,50.59,50.59,26600.0,40.3774,40.3854,40.3296,40.3296,26600.0
2013-11-29 10:30:00,50.58,50.6,50.53,50.54,54600.0,40.3216,40.3376,40.2818,40.2898,54600.0
2013-11-29 10:40:00,50.53,50.55,50.4,50.42,49200.0,40.2818,40.2977,40.1781,40.1941,49200.0
2013-11-29 10:50:00,50.43,50.49,50.41,50.43,51700.0,40.2021,40.2499,40.1861,40.2021,51700.0
2013-11-29 11:00:00,50.43,50.47,50.39,50.43,68000.0,40.2021,40.234,40.1702,40.2021,68000.0
2013-11-29 11:10:00,50.42,50.42,50.32,50.32,66900.0,40.1941,40.1941,40.1144,40.1144,66900.0
2013-11-29 11:20:00,50.32,50.34,50.24,50.24,69800.0,40.1144,40.1303,40.0506,40.0506,69800.0
2013-11-29 11:30:00,50.25,50.36,50.25,50.34,47000.0,40.0586,40.1463,40.0586,40.1303,47000.0
2013-11-29 11:40:00,50.34,50.41,50.34,50.35,26900.0,40.1303,40.1861,40.1303,40.1383,26900.0
2013-11-29 11:50:00,50.35,50.42,50.35,50.4,58000.0,40.1383,40.1941,40.1383,40.1781,58000.0
2013-11-29 12:00:00,50.4,50.43,50.38,50.4,30200.0,40.1781,40.2021,40.1622,40.1781,30200.0
2013-11-29 12:10:00,50.39,50.42,50.37,50.41,22200.0,40.1702,40.1941,40.1542,40.1861,22200.0
2013-11-29 12:20:00,50.4,50.41,50.34,50.35,41500.0,40.1781,40.1861,40.1303,40.1383,41500.0
2013-11-29 12:30:00,50.35,50.38,50.34,50.36,39000.0,40.1383,40.1622,40.1303,40.1463,39000.0
2013-11-29 12:40:00,50.36,50.37,50.14,50.17,146400.0,40.1463,40.1542,39.9709,39.9948,146400.0
2013-11-29 12:50:00,50.16,50.26,50.1,50.22,245800.0,39.9868,40.0665,39.939,40.0347,245800.0
2013-12-02 09:30:00,50.3,50.3,49.93,50.0,246000.0,40.0984,40.0984,39.8035,39.8593,246000.0
2013-12-02 09:40:00,49.99,50.05,49.93,50.01,215400.0,39.8513,39.8991,39.8035,39.8672,215400.0
2013-12-02 09:50:00,50.02,50.02,49.87,49.89,112000.0,39.8752,39.8752,39.7556,39.7716,112000.0
2013-12-02 10:00:00,49.9,50.0,49.88,49.99,85500.0,39.7796,39.8593,39.7636,39.8513,85500.0
2013-12-02 10:10:00,49.99,49.99,49.9,49.93,109400.0,39.8513,39.8513,39.7796,39.8035,109400.0
2013-12-02 10:20:00,49.93,49.98,49.93,49.97,51100.0,39.8035,39.8433,39.8035,39.8354,51100.0
2013-12-02 10:30:00,49.97,50.04,49.94,50.04,74300.0,39.8354,39.8912,39.8114,39.8912,74300.0
2013-12-02 10:40:00,50.04,50.19,50.04,50.17,56400.0,39.8912,40.0107,39.8912,39.9948,56400.0
2013-12-02 10:50:00,50.18,50.27,50.15,50.26,38200.0,40.0028,40.0745,39.9789,40.0665,38200.0
2013-12-02 11:00:00,50.27,50.34,50.25,50.32,74500.0,40.0745,40.1303,40.0586,40.1144,74500.0
2013-12-02 11:10:00,50.32,50.32,50.14,50.14,65600.0,40.1144,40.1144,39.9709,39.9709,65600.0
2013-12-02 11:20:00,50.15,50.21,50.14,50.2,72200.0,39.9789,40.0267,39.9709,40.0187,72200.0
2013-12-02 11:30:00,50.21,50.27,50.2,50.25,65400.0,40.0267,40.0745,40.0187,40.0586,65400.0
2013-12-02 11:40:00,50.25,50.34,50.24,50.34,45500.0,40.0586,40.1303,40.0506,40.1303,45500.0
2013-12-02 11:50:00,50.33,50.39,50.32,50.34,53800.0,40.1223,40.1702,40.1144,40.1303,53800.0
2013-12-02 12:00:00,50.35,50.38,50.33,50.36,34000.0,40.1383,40.1622,40.1223,40.1463,34000.0
2013-12-02 12:10:00,50.34,50.37,50.34,50.36,26300.0,40.1303,40.1542,40.1303,40.1463,26300.0
2013-12-02 12:20:00,50.37,50.38,50.35,50.38,40500.0,40.1542,40.1622,40.1383,40.1622,40500.0
2013-12-02 12:30:00,50.38,50.43,50.38,50.41,44600.0,40.1622,40.2021,40.1622,40.1861,44600.0
2013-12-02 12:40:00,50.42,50.46,50.41,50.45,37600.0,40.1941,40.226,40.1861,40.218,37600.0
2013-12-02 12:50:00,50.44,50.47,50.41,50.43,67000.0,40.21,40.234,40.1861,40.2021,67000.0
2013-12-02 13:00:00,50.43,50.45,50.42,50.44,40400.0,40.2021,40.218,40.1941,40.21,40400.0
2013-12-02 13:10:00,50.45,50.45,50.39,50.4,31400.0,40.218,40.218,40.1702,40.1781,31400.0
2013-12-02 13:20:00,50.39,50.43,50.39,50.41,47300.0,40.1702,40.2021,40.1702,40.1861,47300.0
2013-12-02 13:30:00,50.41,50.45,50.4,50.44,45600.0,40.1861,40.218,40.1781,40.21,45600.0
2013-12-02 13:40:00,50.44,50.46,50.44,50.44,45600.0,40.21,40.226,40.21,40.21,45600.0
2013-12-02 13:50:00,50.45,50.47,50.41,50.47,46800.0,40.218,40.234,40.1861,40.234,46800.0
2013-12-02 14:00:00,50.47,50.48,50.44,50.46,86100.0,40.234,40.2419,40.21,40.226,86100.0
2013-12-02 14:10:00,50.45,50.48,50.44,50.46,72900.0,40.218,40.2419,40.21,40.226,72900.0
2013-12-02 14:20:00,50.45,50.48,50.43,50.47,38000.0,40.218,40.2419,40.2021,40.234,38000.0
2013-12-02 14:30:00,50.48,50.48,50.38,50.38,43400.0,40.2419,40.2419,40.1622,40.1622,43400.0
2013-12-02 14:40:00,50.38,50.4,50.36,50.4,56400.0,40.1622,40.1781,40.1463,40.1781,56400.0
2013-12-02 14:50:00,50.4,50.43,50.39,50.41,76300.0,40.1781,40.2021,40.1702,40.1861,76300.0
2013-12-02 15:00:00,50.41,50.43,50.37,50.4,54400.0,40.1861,40.2021,40.1542,40.1781,54400.0
2013-12-02 15:10:00,50.4,50.41,50.36,50.38,58700.0,40.1781,40.1861,40.1463,40.1622,58700.0
2013-12-02 15:20:00,50.37,50.4,50.32,50.34,90300.0,40.1542,40.1781,40.1144,40.1303,90300.0
2013-12-02 15:30:00,50.34,50.34,50.25,50.31,109300.0,40.1303,40.1303,40.0586,40.1064,109300.0
2013-12-02 15:40:00,50.32,50.33,50.23,50.25,198100.0,40.1144,40.1223,40.0426,40.0586,198100.0
2013-12-02 15:50:00,50.25,50.25,50.16,50.23,278000.0,40.0586,40.0586,39.9868,40.0426,278000.0
2013-12-03 09:30:00,50.16,50.29,50.01,50.02,109400.0,39.9868,40.0905,39.8672,39.8752,109400.0
2013-12-03 09:40:00,50.04,50.08,49.96,49.98,86900.0,39.8912,39.923,39.8274,39.8433,86900.0
2013-12-03 09:50:00,49.97,50.05,49.96,50.01,111900.0,39.8354,39.8991,39.8274,39.8672,111900.0
2013-12-03 10:00:00,50.01,50.02,49.9,49.9,126200.0,39.8672,39.8752,39.7796,39.7796,126200.0
2013-12-03 10:10:00,49.9,49.94,49.84,49.93,75000.0,39.7796,39.8114,39.7317,39.8035,75000.0
2013-12-03 10:20:00,49.93,50.05,49.91,49.99,114600.0,39.8035,39.8991,39.7875,39.8513,114600.0
2013-12-03 10:30:00,49.99,50.03,49.91,49.94,59500.0,39.8513,39.8832,39.7875,39.8114,59500.0
2013-12-03 10:40:00,49.94,49.99,49.94,49.98,69800.0,39.8114,39.8513,39.8114,39.8433,69800.0
2013-12-03 10:50:00,49.98,49.98,49.83,49.85,119300.0,39.8433,39.8433,39.7238,39.7397,119300.0
2013-12-03 11:00:00,49.85,49.92,49.82,49.88,68200.0,39.7397,39.7955,39.7158,39.7636,68200.0
2013-12-03 11:10:00,49.88,49.89,49.8,49.82,83900.0,39.7636,39.7716,39.6998,39.7158,83900.0
2013-12-03 11:20:00,49.82,49.84,49.77,49.79,76700.0,39.7158,39.7317,39.6759,39.6919,76700.0
2013-12-03 11:30:00,49.8,49.9,49.75,49.9,127400.0,39.6998,39.7796,39.66,39.7796,127400.0
2013-12-03 11:40:00,49.9,49.9,49.84,49.88,107100.0,39.7796,39.7796,39.7317,39.7636,107100.0
2013-12-03 11:50:00,49.88,49.91,49.85,49.85,55400.0,39.7636,39.7875,39.7397,39.7397,55400.0
2013-12-03 12:00:00,49.85,49.96,49.84,49.93,58000.0,39.7397,39.8274,39.7317,39.8035,58000.0
2013-12-03 12:10:00,49.92,49.96,49.88,49.91,89300.0,39.7955,39.8274,39.7636,39.7875,89300.0
2013-12-03 12:20:00,49.91,49.91,49.83,49.84,56700.0,39.7875,39.7875,39.7238,39.7317,56700.0
2013-12-03 12:30:00,49.84,49.92,49.84,49.89,45100.0,39.7317,39.7955,39.7317,39.7716,45100.0
2013-12-03 12:40:00,49.88,49.93,49.86,49.87,49500.0,39.7636,39.8035,39.7477,39.7556,49500.0
2013-12-03 12:50:00,49.87,49.91,49.85,49.91,72200.0,39.7556,39.7875,39.7397,39.7875,72200.0
2013-12-03 13:00:00,49.91,49.91,49.85,49.91,87900.0,39.7875,39.7875,39.7397,39.7875,87900.0
2013-12-03 13:10:00,49.9,49.91,49.87,49.89,84600.0,39.7796,39.7875,39.7556,39.7716,84600.0
2013-12-03 13:20:00,49.89,49.89,49.8,49.81,58500.0,39.7716,39.7716,39.6998,39.7078,58500.0
2013-12-03 13:30:00,49.81,49.84,49.8,49.82,55700.0,39.7078,39.7317,39.6998,39.7158,55700.0
2013-12-03 13:40:00,49.82,49.83,49.78,49.8,55400.0,39.7158,39.7238,39.6839,39.6998,55400.0
2013-12-03 13:50:00,49.81,49.84,49.79,49.79,65700.0,39.7078,39.7317,39.6919,39.6919,65700.0
2013-12-03 14:00:00,49.8,49.8,49.75,49.76,66300.0,39.6998,39.6998,39.66,39.6679,66300.0
2013-12-03 14:10:00,49.76,49.78,49.72,49.76,109700.0,39.6679,39.6839,39.6361,39.6679,109700.0
2013-12-03 14:20:00,49.76,49.83,49.75,49.83,51400.0,39.6679,39.7238,39.66,39.7238,51400.0
2013-12-03 14:30:00,49.83,49.84,49.77,49.83,64200.0,39.7238,39.7317,39.6759,39.7238,64200.0
2013-12-03 14:40:00,49.82,49.86,49.81,49.84,89800.0,39.7158,39.7477,39.7078,39.7317,89800.0
2013-12-03 14:50:00,49.84,49.84,49.77,49.78,91900.0,39.7317,39.7317,39.6759,39.6839,91900.0
2013-12-03 15:00:00,49.78,49.79,49.76,49.78,73700.0,39.6839,39.6919,39.6679,39.6839,73700.0
2013-12-03 15:10:00,49.78,49.78,49.73,49.77,79800.0,39.6839,39.6839,39.644,39.6759,79800.0
2013-12-03 15:20:00,49.77,49.77,49.69,49.71,118400.0,39.6759,39.6759,39.6121,39.6281,118400.0
2013-12-03 15:30:00,49.72,49.75,49.67,49.73,185200.0,39.6361,39.66,39.5962,39.644,185200.0
2013-12-03 15:40:00,49.73,49.74,49.65,49.74,264300.0,39.644,39.652,39.5803,39.652,264300.0
2013-12-03 15:50:00,49.74,49.8,49.73,49.79,374300.0,39.652,39.6998,39.644,39.6919,374300.0
2013-12-04 09:30:00,49.79,49.79,49.59,49.68,124600.0,39.6919,39.6919,39.5324,39.6042,124600.0
2013-12-04 09:40:00,49.68,49.9,49.64,49.9,145500.0,39.6042,39.7796,39.5723,39.7796,145500.0
2013-12-04 09:50:00,49.91,49.91,49.78,49.81,109400.0,39.7875,39.7875,39.6839,39.7078,109400.0
2013-12-04 10:00:00,49.8,49.97,49.8,49.9,111000.0,39.6998,39.8354,39.6998,39.7796,111000.0
2013-12-04 10:10:00,49.91,49.94,49.8,49.82,74800.0,39.7875,39.8114,39.6998,39.7158,74800.0
2013-12-04 10:20:00,49.82,49.89,49.79,49.83,50300.0,39.7158,39.7716,39.6919,39.7238,50300.0
2013-12-04 10:30:00,49.83,49.87,49.76,49.77,68600.0,39.7238,39.7556,39.6679,39.6759,68600.0
2013-12-04 10:40:00,49.76,49.8,49.73,49.8,70100.0,39.6679,39.6998,39.644,39.6998,70100.0
2013-12-04 10:50:00,49.8,49.82,49.73,49.81,63100.0,39.6998,39.7158,39.644,39.7078,63100.0
2013-12-04 11:00:00,49.82,49.82,49.73,49.75,44100.0,39.7158,39.7158,39.644,39.66,44100.0
2013-12-04 11:10:00,49.75,49.76,49.71,49.72,66200.0,39.66,39.6679,39.6281,39.6361,66200.0
2013-12-04 11:20:00,49.73,49.74,49.59,49.59,70700.0,39.644,39.652,39.5324,39.5324,70700.0
2013-12-04 11:30:00,49.59,49.66,49.55,49.65,172100.0,39.5324,39.5882,39.5005,39.5803,172100.0
2013-12-04 11:40:00,49.66,49.72,49.64,49.66,97700.0,39.5882,39.6361,39.5723,39.5882,97700.0
2013-12-04 11:50:00,49.66,49.71,49.65,49.65,56000.0,39.5882,39.6281,39.5803,39.5803,56000.0
2013-12-04 12:00:00,49.65,49.69,49.63,49.68,176500.0,39.5803,39.6121,39.5643,39.6042,176500.0
2013-12-04 12:10:00,49.68,49.69,49.61,49.62,91300.0,39.6042,39.6121,39.5484,39.5563,91300.0
2013-12-04 12:20:00,49.61,49.7,49.6,49.7,55200.0,39.5484,39.6201,39.5404,39.6201,55200.0
2013-12-04 12:30:00,49.69,49.74,49.66,49.74,68000.0,39.6121,39.652,39.5882,39.652,68000.0
2013-12-04 12:40:00,49.73,49.78,49.71,49.72,43800.0,39.644,39.6839,39.6281,39.6361,43800.0
2013-12-04 12:50:00,49.72,49.76,49.69,49.69,96300.0,39.6361,39.6679,39.6121,39.6121,96300.0
2013-12-04 13:00:00,49.69,49.71,49.68,49.71,81400.0,39.6121,39.6281,39.6042,39.6281,81400.0
2013-12-04 13:10:00,49.72,49.74,49.66,49.68,75800.0,39.6361,39.652,39.5882,39.6042,75800.0
2013-12-04 13:20:00,49.68,49.69,49.57,49.57,93700.0,39.6042,39.6121,39.5165,39.5165,93700.0
2013-12-04 13:30:00,49.58,49.61,49.53,49.58,230500.0,39.5245,39.5484,39.4846,39.5245,230500.0
2013-12-04 13:40:00,49.57,49.66,49.57,49.62,92300.0,39.5165,39.5882,39.5165,39.5563,92300.0
2013-12-04 13:50:00,49.62,49.63,49.58,49.61,44800.0,39.5563,39.5643,39.5245,39.5484,44800.0
2013-12-04 14:00:00,49.61,49.69,49.61,49.65,67200.0,39.5484,39.6121,39.5484,39.5803,67200.0
2013-12-04 14:10:00,49.66,49.78,49.66,49.78,49500.0,39.5882,39.6839,39.5882,39.6839,49500.0
2013-12-04 14:20:00,49.78,49.86,49.77,49.83,103000.0,39.6839,39.7477,39.6759,39.7238,103000.0
2013-12-04 14:30:00,49.83,49.88,49.82,49.82,84600.0,39.7238,39.7636,39.7158,39.7158,84600.0
2013-12-04 14:40:00,49.81,49.82,49.75,49.77,57900.0,39.7078,39.7158,39.66,39.6759,57900.0
2013-12-04 14:50:00,49.78,49.89,49.78,49.86,104400.0,39.6839,39.7716,39.6839,39.7477,104400.0
2013-12-04 15:00:00,49.86,49.86,49.78,49.78,67900.0,39.7477,39.7477,39.6839,39.6839,67900.0
2013-12-04 15:10:00,49.78,49.89,49.76,49.89,75000.0,39.6839,39.7716,39.6679,39.7716,75000.0
2013-12-04 15:20:00,49.88,49.91,49.86,49.86,84800.0,39.7636,39.7875,39.7477,39.7477,84800.0
2013-12-04 15:30:00,49.86,49.97,49.83,49.94,142500.0,39.7477,39.8354,39.7238,39.8114,142500.0
2013-12-04 15:40:00,49.94,50.03,49.9,49.91,228200.0,39.8114,39.8832,39.7796,39.7875,228200.0
2013-12-04 15:50:00,49.9,49.91,49.86,49.88,244000.0,39.7796,39.7875,39.7477,39.7636,244000.0
2013-12-05 09:30:00,49.83,49.97,49.73,49.91,99800.0,39.7238,39.8354,39.644,39.7875,99800.0
2013-12-05 09:40:00,49.9,49.97,49.74,49.91,80200.0,39.7796,39.8354,39.652,39.7875,80200.0
2013-12-05 09:50:00,49.92,49.99,49.87,49.94,69500.0,39.7955,39.8513,39.7556,39.8114,69500.0
2013-12-05 10:00:00,49.94,50.09,49.94,50.07,90700.0,39.8114,39.931,39.8114,39.9151,90700.0
2013-12-05 10:10:00,50.06,50.09,50.03,50.07,74900.0,39.9071,39.931,39.8832,39.9151,74900.0
2013-12-05 10:20:00,50.07,50.08,49.98,50.03,104400.0,39.9151,39.923,39.8433,39.8832,104400.0
2013-12-05 10:30:00,50.03,50.04,49.91,49.93,109500.0,39.8832,39.8912,39.7875,39.8035,109500.0
2013-12-05 10:40:00,49.93,49.94,49.76,49.82,55800.0,39.8035,39.8114,39.6679,39.7158,55800.0
2013-12-05 10:50:00,49.81,49.87,49.81,49.82,51100.0,39.7078,39.7556,39.7078,39.7158,51100.0
2013-12-05 11:00:00,49.82,49.95,49.82,49.93,76700.0,39.7158,39.8194,39.7158,39.8035,76700.0
2013-12-05 11:10:00,49.92,50.0,49.89,49.99,102500.0,39.7955,39.8593,39.7716,39.8513,102500.0
2013-12-05 11:20:00,50.0,50.0,49.89,49.89,76200.0,39.8593,39.8593,39.7716,39.7716,76200.0
2013-12-05 11:30:00,49.89,49.9,49.81,49.89,62400.0,39.7716,39.7796,39.7078,39.7716,62400.0
2013-12-05 11:40:00,49.89,49.92,49.83,49.89,95800.0,39.7716,39.7955,39.7238,39.7716,95800.0
2013-12-05 11:50:00,49.89,49.95,49.86,49.91,55000.0,39.7716,39.8194,39.7477,39.7875,55000.0
2013-12-05 12:00:00,49.91,49.97,49.9,49.96,54900.0,39.7875,39.8354,39.7796,39.8274,54900.0
2013-12-05 12:10:00,49.96,50.04,49.96,50.02,81000.0,39.8274,39.8912,39.8274,39.8752,81000.0
2013-12-05 12:20:00,50.02,50.15,50.01,50.15,139900.0,39.8752,39.9789,39.8672,39.9789,139900.0
2013-12-05 12:30:00,50.14,50.18,50.12,50.12,122400.0,39.9709,40.0028,39.9549,39.9549,122400.0
2013-12-05 12:40:00,50.11,50.11,50.04,50.07,79100.0,39.947,39.947,39.8912,39.9151,79100.0
2013-12-05 12:50:00,50.08,50.08,49.98,49.99,33800.0,39.923,39.923,39.8433,39.8513,33800.0
2013-12-05 13:00:00,49.99,50.12,49.99,50.11,65200.0,39.8513,39.9549,39.8513,39.947,65200.0
2013-12-05 13:10:00,50.11,50.12,49.99,49.99,50300.0,39.947,39.9549,39.8513,39.8513,50300.0
2013-12-05 13:20:00,49.99,50.04,49.96,50.01,78800.0,39.8513,39.8912,39.8274,39.8672,78800.0
2013-12-05 13:30:00,50.0,50.03,49.98,49.99,33200.0,39.8593,39.8832,39.8433,39.8513,33200.0
2013-12-05 13:40:00,49.99,50.0,49.91,49.98,49200.0,39.8513,39.8593,39.7875,39.8433,49200.0
2013-12-05 13:50:00,49.98,50.0,49.95,49.96,44900.0,39.8433,39.8593,39.8194,39.8274,44900.0
2013-12-05 14:00:00,49.96,50.0,49.95,49.96,44800.0,39.8274,39.8593,39.8194,39.8274,44800.0
2013-12-05 14:10:00,49.96,49.96,49.89,49.92,55500.0,39.8274,39.8274,39.7716,39.7955,55500.0
2013-12-05 14:20:00,49.92,49.96,49.92,49.95,75700.0,39.7955,39.8274,39.7955,39.8194,75700.0
2013-12-05 14:30:00,49.94,49.97,49.91,49.94,34600.0,39.8114,39.8354,39.7875,39.8114,34600.0
2013-12-05 14:40:00,49.95,49.95,49.88,49.89,48400.0,39.8194,39.8194,39.7636,39.7716,48400.0
2013-12-05 14:50:00,49.89,49.91,49.87,49.87,47900.0,39.7716,39.7875,39.7556,39.7556,47900.0
2013-12-05 15:00:00,49.86,49.91,49.84,49.89,53700.0,39.7477,39.7875,39.7317,39.7716,53700.0
2013-12-05 15:10:00,49.9,49.9,49.83,49.86,56000.0,39.7796,39.7796,39.7238,39.7477,56000.0
2013-12-05 15:20:00,49.85,49.9,49.83,49.84,85000.0,39.7397,39.7796,39.7238,39.7317,85000.0
2013-12-05 15:30:00,49.83,49.92,49.82,49.9,68000.0,39.7238,39.7955,39.7158,39.7796,68000.0
2013-12-05 15:40:00,49.91,49.92,49.85,49.88,179400.0,39.7875,39.7955,39.7397,39.7636,179400.0
2013-12-05 15:50:00,49.87,49.98,49.86,49.95,341800.0,39.7556,39.8433,39.7477,39.8194,341800.0
2013-12-06 09:30:00,50.34,50.46,50.25,50.42,106900.0,40.1303,40.226,40.0586,40.1941,106900.0
2013-12-06 09:40:00,50.43,50.45,50.29,50.37,58900.0,40.2021,40.218,40.0905,40.1542,58900.0
2013-12-06 09:50:00,50.38,50.49,50.33,50.42,98100.0,40.1622,40.2499,40.1223,40.1941,98100.0
2013-12-06 10:00:00,50.41,50.52,50.36,50.49,93600.0,40.1861,40.2738,40.1463,40.2499,93600.0
2013-12-06 10:10:00,50.48,50.57,50.46,50.51,130600.0,40.2419,40.3137,40.226,40.2658,130600.0
2013-12-06 10:20:00,50.51,50.63,50.49,50.58,107300.0,40.2658,40.3615,40.2499,40.3216,107300.0
2013-12-06 10:30:00,50.58,50.62,50.53,50.54,81300.0,40.3216,40.3535,40.2818,40.2898,81300.0
2013-12-06 10:40:00,50.54,50.54,50.37,50.47,185400.0,40.2898,40.2898,40.1542,40.234,185400.0
2013-12-06 10:50:00,50.47,50.54,50.46,50.53,89600.0,40.234,40.2898,40.226,40.2818,89600.0
2013-12-06 11:00:00,50.51,50.66,50.49,50.63,102100.0,40.2658,40.3854,40.2499,40.3615,102100.0
2013-12-06 11:10:00,50.63,50.63,50.55,50.55,61100.0,40.3615,40.3615,40.2977,40.2977,61100.0
2013-12-06 11:20:00,50.55,50.57,50.48,50.48,138800.0,40.2977,40.3137,40.2419,40.2419,138800.0
2013-12-06 11:30:00,50.49,50.53,50.48,50.49,44100.0,40.2499,40.2818,40.2419,40.2499,44100.0
2013-12-06 11:40:00,50.49,50.51,50.46,50.5,58700.0,40.2499,40.2658,40.226,40.2579,58700.0
2013-12-06 11:50:00,50.49,50.52,50.47,50.48,50600.0,40.2499,40.2738,40.234,40.2419,50600.0
2013-12-06 12:00:00,50.48,50.48,50.39,50.4,59000.0,40.2419,40.2419,40.1702,40.1781,59000.0
2013-12-06 12:10:00,50.4,50.42,50.36,50.42,126000.0,40.1781,40.1941,40.1463,40.1941,126000.0
2013-12-06 12:20:00,50.41,50.5,50.41,50.5,36500.0,40.1861,40.2579,40.1861,40.2579,36500.0
2013-12-06 12:30:00,50.49,50.54,50.43,50.54,102800.0,40.2499,40.2898,40.2021,40.2898,102800.0
2013-12-06 12:40:00,50.54,50.61,50.54,50.56,52400.0,40.2898,40.3456,40.2898,40.3057,52400.0
2013-12-06 12:50:00,50.55,50.56,50.49,50.55,66800.0,40.2977,40.3057,40.2499,40.2977,66800.0
2013-12-06 13:00:00,50.55,50.6,50.55,50.57,30800.0,40.2977,40.3376,40.2977,40.3137,30800.0
2013-12-06 13:10:00,50.56,50.59,50.55,50.58,23900.0,40.3057,40.3296,40.2977,40.3216,23900.0
2013-12-06 13:20:00,50.58,50.6,50.55,50.58,47400.0,40.3216,40.3376,40.2977,40.3216,47400.0
2013-12-06 13:30:00,50.57,50.61,50.54,50.6,74000.0,40.3137,40.3456,40.2898,40.3376,74000.0
2013-12-06 13:40:00,50.61,50.68,50.6,50.66,36400.0,40.3456,40.4014,40.3376,40.3854,36400.0
2013-12-06 13:50:00,50.66,50.66,50.58,50.59,84700.0,40.3854,40.3854,40.3216,40.3296,84700.0
2013-12-06 14:00:00,50.58,50.61,50.55,50.6,93700.0,40.3216,40.3456,40.2977,40.3376,93700.0
2013-12-06 14:10:00,50.61,50.62,50.58,50.58,41300.0,40.3456,40.3535,40.3216,40.3216,41300.0
2013-12-06 14:20:00,50.58,50.59,50.52,50.52,27200.0,40.3216,40.3296,40.2738,40.2738,27200.0
2013-12-06 14:30:00,50.53,50.57,50.52,50.54,44500.0,40.2818,40.3137,40.2738,40.2898,44500.0
2013-12-06 14:40:00,50.54,50.56,50.53,50.55,36500.0,40.2898,40.3057,40.2818,40.2977,36500.0
2013-12-06 14:50:00,50.55,50.55,50.5,50.53,106100.0,40.2977,40.2977,40.2579,40.2818,106100.0
2013-12-06 15:00:00,50.54,50.56,50.52,50.53,91100.0,40.2898,40.3057,40.2738,40.2818,91100.0
2013-12-06 15:10:00,50.52,50.55,50.52,50.55,99900.0,40.2738,40.2977,40.2738,40.2977,99900.0
2013-12-06 15:20:00,50.55,50.57,50.52,50.52,57600.0,40.2977,40.3137,40.2738,40.2738,57600.0
2013-12-06 15:30:00,50.52,50.57,50.48,50.51,119100.0,40.2738,40.3137,40.2419,40.2658,119100.0
2013-12-06 15:40:00,50.52,50.62,50.51,50.55,157800.0,40.2738,40.3535,40.2658,40.2977,157800.0
2013-12-06 15:50:00,50.55,50.64,50.55,50.63,387100.0,40.2977,40.3695,40.2977,40.3615,387100.0
2013-12-09 09:30:00,50.58,50.65,50.5,50.5,151900.0,40.3216,40.3774,40.2579,40.2579,151900.0
2013-12-09 09:40:00,50.5,50.6,50.49,50.56,183700.0,40.2579,40.3376,40.2499,40.3057,183700.0
2013-12-09 09:50:00,50.55,50.74,50.52,50.74,209900.0,40.2977,40.4492,40.2738,40.4492,209900.0
2013-12-09 10:00:00,50.74,50.87,50.73,50.83,115900.0,40.4492,40.5528,40.4412,40.5209,115900.0
2013-12-09 10:10:00,50.82,50.84,50.78,50.8,170300.0,40.513,40.5289,40.4811,40.497,170300.0
2013-12-09 10:20:00,50.8,50.83,50.78,50.79,67500.0,40.497,40.5209,40.4811,40.489,67500.0
2013-12-09 10:30:00,50.79,50.87,50.75,50.87,113200.0,40.489,40.5528,40.4572,40.5528,113200.0
2013-12-09 10:40:00,50.87,50.9,50.85,50.88,59200.0,40.5528,40.5767,40.5369,40.5608,59200.0
2013-12-09 10:50:00,50.88,50.95,50.87,50.89,89400.0,40.5608,40.6166,40.5528,40.5688,89400.0
2013-12-09 11:00:00,50.89,50.91,50.84,50.84,51200.0,40.5688,40.5847,40.5289,40.5289,51200.0
2013-12-09 11:10:00,50.84,50.93,50.83,50.93,38200.0,40.5289,40.6007,40.5209,40.6007,38200.0
2013-12-09 11:20:00,50.92,50.95,50.91,50.92,43500.0,40.5927,40.6166,40.5847,40.5927,43500.0
2013-12-09 11:30:00,50.91,50.92,50.86,50.89,47700.0,40.5847,40.5927,40.5449,40.5688,47700.0
2013-12-09 11:40:00,50.88,50.94,50.87,50.94,34800.0,40.5608,40.6086,40.5528,40.6086,34800.0
2013-12-09 11:50:00,50.94,50.97,50.92,50.95,57800.0,40.6086,40.6325,40.5927,40.6166,57800.0
2013-12-09 12:00:00,50.95,50.96,50.87,50.9,47800.0,40.6166,40.6246,40.5528,40.5767,47800.0
2013-12-09 12:10:00,50.91,50.91,50.89,50.89,33300.0,40.5847,40.5847,40.5688,40.5688,33300.0
2013-12-09 12:20:00,50.9,50.94,50.88,50.93,38600.0,40.5767,40.6086,40.5608,40.6007,38600.0
2013-12-09 12:30:00,50.92,50.97,50.91,50.96,28500.0,40.5927,40.6325,40.5847,40.6246,28500.0
2013-12-09 12:40:00,50.97,50.97,50.93,50.93,42700.0,40.6325,40.6325,40.6007,40.6007,42700.0
2013-12-09 12:50:00,50.93,50.94,50.89,50.92,42600.0,40.6007,40.6086,40.5688,40.5927,42600.0
2013-12-09 13:00:00,50.92,50.94,50.9,50.92,28800.0,40.5927,40.6086,40.5767,40.5927,28800.0
2013-12-09 13:10:00,50.92,50.94,50.91,50.93,32000.0,40.5927,40.6086,40.5847,40.6007,32000.0
2013-12-09 13:20:00,50.93,51.05,50.92,50.98,135600.0,40.6007,40.6963,40.5927,40.6405,135600.0
2013-12-09 13:30:00,50.98,50.99,50.94,50.95,49000.0,40.6405,40.6485,40.6086,40.6166,49000.0
2013-12-09 13:40:00,50.95,50.96,50.9,50.91,42400.0,40.6166,40.6246,40.5767,40.5847,42400.0
2013-12-09 13:50:00,50.91,50.92,50.84,50.85,49900.0,40.5847,40.5927,40.5289,40.5369,49900.0
2013-12-09 14:00:00,50.86,50.91,50.84,50.9,44100.0,40.5449,40.5847,40.5289,40.5767,44100.0
2013-12-09 14:10:00,50.9,50.94,50.85,50.85,58300.0,40.5767,40.6086,40.5369,40.5369,58300.0
2013-12-09 14:20:00,50.86,50.9,50.83,50.89,41600.0,40.5449,40.5767,40.5209,40.5688,41600.0
2013-12-09 14:30:00,50.89,50.93,50.88,50.91,46000.0,40.5688,40.6007,40.5608,40.5847,46000.0
2013-12-09 14:40:00,50.91,50.93,50.9,50.92,55700.0,40.5847,40.6007,40.5767,40.5927,55700.0
2013-12-09 14:50:00,50.92,50.93,50.88,50.9,59700.0,40.5927,40.6007,40.5608,40.5767,59700.0
2013-12-09 15:00:00,50.9,50.92,50.87,50.89,71000.0,40.5767,40.5927,40.5528,40.5688,71000.0
2013-12-09 15:10:00,50.9,50.91,50.85,50.85,68000.0,40.5767,40.5847,40.5369,40.5369,68000.0
2013-12-09 15:20:00,50.86,50.87,50.8,50.82,92900.0,40.5449,40.5528,40.497,40.513,92900.0
2013-12-09 15:30:00,50.81,50.83,50.77,50.78,115500.0,40.505,40.5209,40.4731,40.4811,115500.0
2013-12-09 15:40:00,50.78,50.8,50.75,50.77,202400.0,40.4811,40.497,40.4572,40.4731,202400.0
2013-12-09 15:50:00,50.77,50.8,50.73,50.79,422500.0,40.4731,40.497,40.4412,40.489,422500.0
2013-12-10 09:30:00,50.86,50.94,50.71,50.75,252500.0,40.5449,40.6086,40.4253,40.4572,252500.0
2013-12-10 09:40:00,50.75,50.81,50.72,50.78,250100.0,40.4572,40.505,40.4332,40.4811,250100.0
2013-12-10 09:50:00,50.78,50.82,50.73,50.78,102000.0,40.4811,40.513,40.4412,40.4811,102000.0
2013-12-10 10:00:00,50.78,50.86,50.78,50.85,116200.0,40.4811,40.5449,40.4811,40.5369,116200.0
2013-12-10 10:10:00,50.85,50.86,50.61,50.66,118600.0,40.5369,40.5449,40.3456,40.3854,118600.0
2013-12-10 10:20:00,50.66,50.69,50.6,50.68,85700.0,40.3854,40.4093,40.3376,40.4014,85700.0
2013-12-10 10:30:00,50.68,50.78,50.68,50.78,80400.0,40.4014,40.4811,40.4014,40.4811,80400.0
2013-12-10 10:40:00,50.78,50.79,50.63,50.63,125200.0,40.4811,40.489,40.3615,40.3615,125200.0
2013-12-10 10:50:00,50.63,50.67,50.59,50.64,127000.0,40.3615,40.3934,40.3296,40.3695,127000.0
2013-12-10 11:00:00,50.64,50.64,50.51,50.54,169700.0,40.3695,40.3695,40.2658,40.2898,169700.0
2013-12-10 11:10:00,50.54,50.54,50.47,50.53,103700.0,40.2898,40.2898,40.234,40.2818,103700.0
2013-12-10 11:20:00,50.53,50.6,50.51,50.53,108400.0,40.2818,40.3376,40.2658,40.2818,108400.0
2013-12-10 11:30:00,50.53,50.58,50.49,50.58,128800.0,40.2818,40.3216,40.2499,40.3216,128800.0
2013-12-10 11:40:00,50.58,50.61,50.53,50.56,78400.0,40.3216,40.3456,40.2818,40.3057,78400.0
2013-12-10 11:50:00,50.55,50.56,50.5,50.51,71300.0,40.2977,40.3057,40.2579,40.2658,71300.0
2013-12-10 12:00:00,50.51,50.51,50.4,50.4,64400.0,40.2658,40.2658,40.1781,40.1781,64400.0
2013-12-10 12:10:00,50.41,50.48,50.39,50.45,81500.0,40.1861,40.2419,40.1702,40.218,81500.0
2013-12-10 12:20:00,50.44,50.53,50.43,50.52,68000.0,40.21,40.2818,40.2021,40.2738,68000.0
2013-12-10 12:30:00,50.52,50.55,50.51,50.53,43300.0,40.2738,40.2977,40.2658,40.2818,43300.0
2013-12-10 12:40:00,50.53,50.61,50.52,50.59,60800.0,40.2818,40.3456,40.2738,40.3296,60800.0
2013-12-10 12:50:00,50.59,50.66,50.58,50.62,68400.0,40.3296,40.3854,40.3216,40.3535,68400.0
2013-12-10 13:00:00,50.63,50.64,50.57,50.59,46800.0,40.3615,40.3695,40.3137,40.3296,46800.0
2013-12-10 13:10:00,50.58,50.59,50.56,50.57,49800.0,40.3216,40.3296,40.3057,40.3137,49800.0
2013-12-10 13:20:00,50.57,50.58,50.45,50.45,64600.0,40.3137,40.3216,40.218,40.218,64600.0
2013-12-10 13:30:00,50.45,50.46,50.4,50.4,82800.0,40.218,40.226,40.1781,40.1781,82800.0
2013-12-10 13:40:00,50.4,50.4,50.37,50.38,61000.0,40.1781,40.1781,40.1542,40.1622,61000.0
2013-12-10 13:50:00,50.39,50.39,50.32,50.36,85200.0,40.1702,40.1702,40.1144,40.1463,85200.0
2013-12-10 14:00:00,50.36,50.39,50.34,50.37,68400.0,40.1463,40.1702,40.1303,40.1542,68400.0
2013-12-10 14:10:00,50.38,50.42,50.38,50.38,98600.0,40.1622,40.1941,40.1622,40.1622,98600.0
2013-12-10 14:20:00,50.37,50.39,50.35,50.38,74400.0,40.1542,40.1702,40.1383,40.1622,74400.0
2013-12-10 14:30:00,50.38,50.39,50.35,50.38,63200.0,40.1622,40.1702,40.1383,40.1622,63200.0
2013-12-10 14:40:00,50.37,50.38,50.35,50.36,94100.0,40.1542,40.1622,40.1383,40.1463,94100.0
2013-12-10 14:50:00,50.37,50.39,50.34,50.38,145100.0,40.1542,40.1702,40.1303,40.1622,145100.0
2013-12-10 15:00:00,50.38,50.49,50.37,50.49,149700.0,40.1622,40.2499,40.1542,40.2499,149700.0
2013-12-10 15:10:00,50.48,50.56,50.48,50.5,94200.0,40.2419,40.3057,40.2419,40.2579,94200.0
2013-12-10 15:20:00,50.51,50.57,50.5,50.55,89800.0,40.2658,40.3137,40.2579,40.2977,89800.0
2013-12-10 15:30:00,50.55,50.55,50.5,50.54,93800.0,40.2977,40.2977,40.2579,40.2898,93800.0
2013-12-10 15:40:00,50.55,50.55,50.5,50.54,142500.0,40.2977,40.2977,40.2579,40.2898,142500.0
2013-12-10 15:50:00,50.54,50.54,50.5,50.51,318700.0,40.2898,40.2898,40.2579,40.2658,318700.0
2013-12-11 09:30:00,50.49,50.65,50.44,50.52,145200.0,40.2499,40.3774,40.21,40.2738,145200.0
2013-12-11 09:40:00,50.52,50.54,50.38,50.41,90100.0,40.2738,40.2898,40.1622,40.1861,90100.0
2013-12-11 09:50:00,50.4,50.45,50.31,50.38,95600.0,40.1781,40.218,40.1064,40.1622,95600.0
2013-12-11 10:00:00,50.36,50.43,50.26,50.29,132700.0,40.1463,40.2021,40.0665,40.0905,132700.0
2013-12-11 10:10:00,50.28,50.33,50.23,50.32,87800.0,40.0825,40.1223,40.0426,40.1144,87800.0
2013-12-11 10:20:00,50.32,50.37,50.21,50.23,102500.0,40.1144,40.1542,40.0267,40.0426,102500.0
2013-12-11 10:30:00,50.23,50.31,50.21,50.22,95500.0,40.0426,40.1064,40.0267,40.0347,95500.0
2013-12-11 10:40:00,50.21,50.36,50.21,50.33,155900.0,40.0267,40.1463,40.0267,40.1223,155900.0
2013-12-11 10:50:00,50.33,50.37,50.32,50.35,93500.0,40.1223,40.1542,40.1144,40.1383,93500.0
2013-12-11 11:00:00,50.36,50.36,50.27,50.28,94500.0,40.1463,40.1463,40.0745,40.0825,94500.0
2013-12-11 11:10:00,50.28,50.32,50.27,50.31,94100.0,40.0825,40.1144,40.0745,40.1064,94100.0
2013-12-11 11:20:00,50.31,50.32,50.26,50.3,197100.0,40.1064,40.1144,40.0665,40.0984,197100.0
2013-12-11 11:30:00,50.3,50.38,50.28,50.36,141100.0,40.0984,40.1622,40.0825,40.1463,141100.0
2013-12-11 11:40:00,50.37,50.43,50.36,50.37,69300.0,40.1542,40.2021,40.1463,40.1542,69300.0
2013-12-11 11:50:00,50.38,50.4,50.32,50.37,70200.0,40.1622,40.1781,40.1144,40.1542,70200.0
2013-12-11 12:00:00,50.37,50.4,50.34,50.39,92100.0,40.1542,40.1781,40.1303,40.1702,92100.0
2013-12-11 12:10:00,50.39,50.4,50.29,50.33,80300.0,40.1702,40.1781,40.0905,40.1223,80300.0
2013-12-11 12:20:00,50.33,50.34,50.32,50.33,66000.0,40.1223,40.1303,40.1144,40.1223,66000.0
2013-12-11 12:30:00,50.32,50.35,50.31,50.34,67700.0,40.1144,40.1383,40.1064,40.1303,67700.0
2013-12-11 12:40:00,50.34,50.34,50.31,50.33,48400.0,40.1303,40.1303,40.1064,40.1223,48400.0
2013-12-11 12:50:00,50.33,50.36,50.32,50.33,61300.0,40.1223,40.1463,40.1144,40.1223,61300.0
2013-12-11 13:00:00,50.34,50.42,50.32,50.39,85800.0,40.1303,40.1941,40.1144,40.1702,85800.0
2013-12-11 13:10:00,50.38,50.42,50.31,50.32,70300.0,40.1622,40.1941,40.1064,40.1144,70300.0
2013-12-11 13:20:00,50.32,50.34,50.28,50.28,46400.0,40.1144,40.1303,40.0825,40.0825,46400.0
2013-12-11 13:30:00,50.28,50.28,50.22,50.27,57600.0,40.0825,40.0825,40.0347,40.0745,57600.0
2013-12-11 13:40:00,50.28,50.29,50.22,50.24,50500.0,40.0825,40.0905,40.0347,40.0506,50500.0
2013-12-11 13:50:00,50.24,50.27,50.21,50.27,43400.0,40.0506,40.0745,40.0267,40.0745,43400.0
2013-12-11 14:00:00,50.27,50.28,50.2,50.22,63300.0,40.0745,40.0825,40.0187,40.0347,63300.0
2013-12-11 14:10:00,50.21,50.22,50.16,50.2,90300.0,40.0267,40.0347,39.9868,40.0187,90300.0
2013-12-11 14:20:00,50.21,50.27,50.17,50.19,109900.0,40.0267,40.0745,39.9948,40.0107,109900.0
2013-12-11 14:30:00,50.19,50.19,50.12,50.14,45300.0,40.0107,40.0107,39.9549,39.9709,45300.0
2013-12-11 14:40:00,50.14,50.15,50.11,50.13,56900.0,39.9709,39.9789,39.947,39.9629,56900.0
2013-12-11 14:50:00,50.13,50.14,50.07,50.1,83600.0,39.9629,39.9709,39.9151,39.939,83600.0
2013-12-11 15:00:00,50.09,50.11,50.07,50.09,83000.0,39.931,39.947,39.9151,39.931,83000.0
2013-12-11 15:10:00,50.09,50.1,50.03,50.03,126700.0,39.931,39.939,39.8832,39.8832,126700.0
2013-12-11 15:20:00,50.04,50.08,50.01,50.05,115500.0,39.8912,39.923,39.8672,39.8991,115500.0
2013-12-11 15:30:00,50.05,50.09,49.88,50.01,509700.0,39.8991,39.931,39.7636,39.8672,509700.0
2013-12-11 15:40:00,50.01,50.02,49.88,49.93,237600.0,39.8672,39.8752,39.7636,39.8035,237600.0
2013-12-11 15:50:00,49.93,49.99,49.87,49.97,451000.0,39.8035,39.8513,39.7556,39.8354,451000.0
2013-12-12 09:30:00,49.8,49.95,49.67,49.72,194000.0,39.6998,39.8194,39.5962,39.6361,194000.0
2013-12-12 09:40:00,49.71,49.71,49.59,49.6,106000.0,39.6281,39.6281,39.5324,39.5404,106000.0
2013-12-12 09:50:00,49.59,49.67,49.51,49.53,114200.0,39.5324,39.5962,39.4687,39.4846,114200.0
2013-12-12 10:00:00,49.52,49.56,49.44,49.45,136900.0,39.4766,39.5085,39.4128,39.4208,136900.0
2013-12-12 10:10:00,49.44,49.44,49.36,49.39,155500.0,39.4128,39.4128,39.3491,39.373,155500.0
2013-12-12 10:20:00,49.38,49.39,49.31,49.35,106500.0,39.365,39.373,39.3092,39.3411,106500.0
2013-12-12 10:30:00,49.35,49.4,49.34,49.37,94900.0,39.3411,39.381,39.3331,39.357,94900.0
2013-12-12 10:40:00,49.36,49.37,49.23,49.25,106500.0,39.3491,39.357,39.2454,39.2614,106500.0
2013-12-12 10:50:00,49.26,49.31,49.21,49.26,135100.0,39.2694,39.3092,39.2295,39.2694,135100.0
2013-12-12 11:00:00,49.26,49.33,49.26,49.32,92900.0,39.2694,39.3252,39.2694,39.3172,92900.0
2013-12-12 11:10:00,49.32,49.32,49.27,49.27,51600.0,39.3172,39.3172,39.2773,39.2773,51600.0
2013-12-12 11:20:00,49.28,49.29,49.24,49.28,134400.0,39.2853,39.2933,39.2534,39.2853,134400.0
2013-12-12 11:30:00,49.28,49.3,49.25,49.26,55200.0,39.2853,39.3012,39.2614,39.2694,55200.0
2013-12-12 11:40:00,49.25,49.26,49.23,49.25,64900.0,39.2614,39.2694,39.2454,39.2614,64900.0
2013-12-12 11:50:00,49.23,49.24,49.2,49.21,53300.0,39.2454,39.2534,39.2215,39.2295,53300.0
2013-12-12 12:00:00,49.2,49.21,49.17,49.18,124500.0,39.2215,39.2295,39.1976,39.2056,124500.0
2013-12-12 12:10:00,49.17,49.24,49.17,49.21,84100.0,39.1976,39.2534,39.1976,39.2295,84100.0
2013-12-12 12:20:00,49.21,49.26,49.14,49.26,239600.0,39.2295,39.2694,39.1737,39.2694,239600.0
2013-12-12 12:30:00,49.26,49.29,49.24,49.26,94100.0,39.2694,39.2933,39.2534,39.2694,94100.0
2013-12-12 12:40:00,49.26,49.27,49.22,49.23,80900.0,39.2694,39.2773,39.2375,39.2454,80900.0
2013-12-12 12:50:00,49.23,49.24,49.16,49.16,45500.0,39.2454,39.2534,39.1896,39.1896,45500.0
2013-12-12 13:00:00,49.17,49.23,49.15,49.23,64000.0,39.1976,39.2454,39.1817,39.2454,64000.0
2013-12-12 13:10:00,49.22,49.25,49.19,49.25,76700.0,39.2375,39.2614,39.2136,39.2614,76700.0
2013-12-12 13:20:00,49.25,49.29,49.24,49.28,94900.0,39.2614,39.2933,39.2534,39.2853,94900.0
2013-12-12 13:30:00,49.28,49.4,49.28,49.35,126500.0,39.2853,39.381,39.2853,39.3411,126500.0
2013-12-12 13:40:00,49.35,49.42,49.33,49.4,108200.0,39.3411,39.3969,39.3252,39.381,108200.0
2013-12-12 13:50:00,49.4,49.43,49.4,49.43,57600.0,39.381,39.4049,39.381,39.4049,57600.0
2013-12-12 14:00:00,49.43,49.53,49.42,49.51,172000.0,39.4049,39.4846,39.3969,39.4687,172000.0
2013-12-12 14:10:00,49.51,49.52,49.47,49.48,108700.0,39.4687,39.4766,39.4368,39.4447,108700.0
2013-12-12 14:20:00,49.48,49.5,49.45,49.47,75800.0,39.4447,39.4607,39.4208,39.4368,75800.0
2013-12-12 14:30:00,49.47,49.47,49.37,49.38,82000.0,39.4368,39.4368,39.357,39.365,82000.0
2013-12-12 14:40:00,49.39,49.42,49.36,49.38,58600.0,39.373,39.3969,39.3491,39.365,58600.0
2013-12-12 14:50:00,49.37,49.46,49.37,49.42,60100.0,39.357,39.4288,39.357,39.3969,60100.0
2013-12-12 15:00:00,49.42,49.43,49.34,49.38,83400.0,39.3969,39.4049,39.3331,39.365,83400.0
2013-12-12 15:10:00,49.38,49.44,49.35,49.44,86300.0,39.365,39.4128,39.3411,39.4128,86300.0
2013-12-12 15:20:00,49.44,49.52,49.43,49.46,133800.0,39.4128,39.4766,39.4049,39.4288,133800.0
2013-12-12 15:30:00,49.47,49.47,49.37,49.38,151900.0,39.4368,39.4368,39.357,39.365,151900.0
2013-12-12 15:40:00,49.37,49.38,49.31,49.33,189100.0,39.357,39.365,39.3092,39.3252,189100.0
2013-12-12 15:50:00,49.33,49.33,49.21,49.23,683500.0,39.3252,39.3252,39.2295,39.2454,683500.0
2013-12-13 09:30:00,49.28,49.44,49.25,49.29,143700.0,39.2853,39.4128,39.2614,39.2933,143700.0
2013-12-13 09:40:00,49.28,49.29,49.2,49.23,119500.0,39.2853,39.2933,39.2215,39.2454,119500.0
2013-12-13 09:50:00,49.23,49.23,49.19,49.21,109700.0,39.2454,39.2454,39.2136,39.2295,109700.0
2013-12-13 10:00:00,49.2,49.21,49.16,49.16,88000.0,39.2215,39.2295,39.1896,39.1896,88000.0
2013-12-13 10:10:00,49.15,49.16,49.1,49.1,71900.0,39.1817,39.1896,39.1418,39.1418,71900.0
2013-12-13 10:20:00,49.1,49.15,49.08,49.1,104900.0,39.1418,39.1817,39.1259,39.1418,104900.0
2013-12-13 10:30:00,49.1,49.15,49.09,49.12,86300.0,39.1418,39.1817,39.1338,39.1577,86300.0
2013-12-13 10:40:00,49.13,49.18,49.12,49.18,86200.0,39.1657,39.2056,39.1577,39.2056,86200.0
2013-12-13 10:50:00,49.18,49.24,49.17,49.23,64800.0,39.2056,39.2534,39.1976,39.2454,64800.0
2013-12-13 11:00:00,49.23,49.26,49.2,49.26,90700.0,39.2454,39.2694,39.2215,39.2694,90700.0
2013-12-13 11:10:00,49.26,49.46,49.25,49.45,254400.0,39.2694,39.4288,39.2614,39.4208,254400.0
2013-12-13 11:20:00,49.46,49.54,49.44,49.44,128400.0,39.4288,39.4926,39.4128,39.4128,128400.0
2013-12-13 11:30:00,49.44,49.45,49.4,49.45,88500.0,39.4128,39.4208,39.381,39.4208,88500.0
2013-12-13 11:40:00,49.45,49.49,49.42,49.43,59100.0,39.4208,39.4527,39.3969,39.4049,59100.0
2013-12-13 11:50:00,49.43,49.49,49.42,49.48,45900.0,39.4049,39.4527,39.3969,39.4447,45900.0
2013-12-13 12:00:00,49.49,49.54,49.48,49.52,94500.0,39.4527,39.4926,39.4447,39.4766,94500.0
2013-12-13 12:10:00,49.53,49.56,49.51,49.51,45200.0,39.4846,39.5085,39.4687,39.4687,45200.0
2013-12-13 12:20:00,49.52,49.56,49.5,49.55,97000.0,39.4766,39.5085,39.4607,39.5005,97000.0
2013-12-13 12:30:00,49.55,49.55,49.51,49.52,81900.0,39.5005,39.5005,39.4687,39.4766,81900.0
2013-12-13 12:40:00,49.52,49.55,49.5,49.55,81900.0,39.4766,39.5005,39.4607,39.5005,81900.0
2013-12-13 12:50:00,49.55,49.58,49.55,49.56,52700.0,39.5005,39.5245,39.5005,39.5085,52700.0
2013-12-13 13:00:00,49.57,49.65,49.56,49.63,79300.0,39.5165,39.5803,39.5085,39.5643,79300.0
2013-12-13 13:10:00,49.62,49.67,49.6,49.67,51100.0,39.5563,39.5962,39.5404,39.5962,51100.0
2013-12-13 13:20:00,49.66,49.66,49.59,49.61,54300.0,39.5882,39.5882,39.5324,39.5484,54300.0
2013-12-13 13:30:00,49.61,49.65,49.58,49.58,40700.0,39.5484,39.5803,39.5245,39.5245,40700.0
2013-12-13 13:40:00,49.58,49.59,49.55,49.57,36800.0,39.5245,39.5324,39.5005,39.5165,36800.0
2013-12-13 13:50:00,49.56,49.57,49.54,49.56,70500.0,39.5085,39.5165,39.4926,39.5085,70500.0
2013-12-13 14:00:00,49.56,49.56,49.48,49.56,155800.0,39.5085,39.5085,39.4447,39.5085,155800.0
2013-12-13 14:10:00,49.55,49.59,49.55,49.59,111200.0,39.5005,39.5324,39.5005,39.5324,111200.0
2013-12-13 14:20:00,49.58,49.58,49.55,49.57,92200.0,39.5245,39.5245,39.5005,39.5165,92200.0
2013-12-13 14:30:00,49.56,49.57,49.56,49.57,56200.0,39.5085,39.5165,39.5085,39.5165,56200.0
2013-12-13 14:40:00,49.56,49.57,49.44,49.46,134400.0,39.5085,39.5165,39.4128,39.4288,134400.0
2013-12-13 14:50:00,49.45,49.48,49.44,49.48,87100.0,39.4208,39.4447,39.4128,39.4447,87100.0
2013-12-13 15:00:00,49.48,49.5,49.46,49.47,77800.0,39.4447,39.4607,39.4288,39.4368,77800.0
2013-12-13 15:10:00,49.48,49.5,49.46,49.48,134700.0,39.4447,39.4607,39.4288,39.4447,134700.0
2013-12-13 15:20:00,49.49,49.55,49.48,49.55,90900.0,39.4527,39.5005,39.4447,39.5005,90900.0
2013-12-13 15:30:00,49.55,49.55,49.4,49.45,165000.0,39.5005,39.5005,39.381,39.4208,165000.0
2013-12-13 15:40:00,49.45,49.51,49.44,49.46,332400.0,39.4208,39.4687,39.4128,39.4288,332400.0
2013-12-13 15:50:00,49.46,49.47,49.38,49.39,409500.0,39.4288,39.4368,39.365,39.373,409500.0
2013-12-16 09:30:00,49.61,49.91,49.46,49.89,193100.0,39.5484,39.7875,39.4288,39.7716,193100.0
2013-12-16 09:40:00,49.89,49.92,49.74,49.75,161400.0,39.7716,39.7955,39.652,39.66,161400.0
2013-12-16 09:50:00,49.75,49.94,49.73,49.85,91900.0,39.66,39.8114,39.644,39.7397,91900.0
2013-12-16 10:00:00,49.85,49.89,49.79,49.81,141200.0,39.7397,39.7716,39.6919,39.7078,141200.0
2013-12-16 10:10:00,49.81,49.84,49.68,49.75,130400.0,39.7078,39.7317,39.6042,39.66,130400.0
2013-12-16 10:20:00,49.75,49.76,49.63,49.71,196800.0,39.66,39.6679,39.5643,39.6281,196800.0
2013-12-16 10:30:00,49.71,49.74,49.68,49.69,155400.0,39.6281,39.652,39.6042,39.6121,155400.0
2013-12-16 10:40:00,49.69,49.74,49.43,49.44,237200.0,39.6121,39.652,39.4049,39.4128,237200.0
2013-12-16 10:50:00,49.43,49.47,49.4,49.41,96100.0,39.4049,39.4368,39.381,39.3889,96100.0
2013-12-16 11:00:00,49.41,49.42,49.28,49.3,114400.0,39.3889,39.3969,39.2853,39.3012,114400.0
2013-12-16 11:10:00,49.3,49.4,49.3,49.32,118400.0,39.3012,39.381,39.3012,39.3172,118400.0
2013-12-16 11:20:00,49.32,49.34,49.26,49.33,101300.0,39.3172,39.3331,39.2694,39.3252,101300.0
2013-12-16 11:30:00,49.33,49.36,49.29,49.3,89200.0,39.3252,39.3491,39.2933,39.3012,89200.0
2013-12-16 11:40:00,49.29,49.33,49.28,49.33,64600.0,39.2933,39.3252,39.2853,39.3252,64600.0
2013-12-16 11:50:00,49.33,49.33,49.26,49.26,120800.0,39.3252,39.3252,39.2694,39.2694,120800.0
2013-12-16 12:00:00,49.26,49.28,49.25,49.28,79100.0,39.2694,39.2853,39.2614,39.2853,79100.0
2013-12-16 12:10:00,49.28,49.28,49.18,49.2,126500.0,39.2853,39.2853,39.2056,39.2215,126500.0
2013-12-16 12:20:00,49.21,49.22,49.17,49.2,85100.0,39.2295,39.2375,39.1976,39.2215,85100.0
2013-12-16 12:30:00,49.21,49.28,49.19,49.27,46200.0,39.2295,39.2853,39.2136,39.2773,46200.0
2013-12-16 12:40:00,49.26,49.32,49.25,49.26,47500.0,39.2694,39.3172,39.2614,39.2694,47500.0
2013-12-16 12:50:00,49.25,49.29,49.25,49.28,41000.0,39.2614,39.2933,39.2614,39.2853,41000.0
2013-12-16 13:00:00,49.27,49.28,49.2,49.25,66000.0,39.2773,39.2853,39.2215,39.2614,66000.0
2013-12-16 13:10:00,49.26,49.28,49.25,49.27,48600.0,39.2694,39.2853,39.2614,39.2773,48600.0
2013-12-16 13:20:00,49.27,49.34,49.26,49.32,64000.0,39.2773,39.3331,39.2694,39.3172,64000.0
2013-12-16 13:30:00,49.33,49.33,49.3,49.3,42900.0,39.3252,39.3252,39.3012,39.3012,42900.0
2013-12-16 13:40:00,49.3,49.32,49.28,49.32,36400.0,39.3012,39.3172,39.2853,39.3172,36400.0
2013-12-16 13:50:00,49.32,49.36,49.31,49.36,51300.0,39.3172,39.3491,39.3092,39.3491,51300.0
2013-12-16 14:00:00,49.36,49.38,49.33,49.35,119500.0,39.3491,39.365,39.3252,39.3411,119500.0
2013-12-16 14:10:00,49.35,49.36,49.33,49.34,118300.0,39.3411,39.3491,39.3252,39.3331,118300.0
2013-12-16 14:20:00,49.34,49.36,49.33,49.35,35700.0,39.3331,39.3491,39.3252,39.3411,35700.0
2013-12-16 14:30:00,49.36,49.36,49.32,49.34,52400.0,39.3491,39.3491,39.3172,39.3331,52400.0
2013-12-16 14:40:00,49.34,49.34,49.3,49.3,50500.0,39.3331,39.3331,39.3012,39.3012,50500.0
2013-12-16 14:50:00,49.31,49.31,49.24,49.27,74600.0,39.3092,39.3092,39.2534,39.2773,74600.0
2013-12-16 15:00:00,49.26,49.29,49.26,49.29,72800.0,39.2694,39.2933,39.2694,39.2933,72800.0
2013-12-16 15:10:00,49.29,49.29,49.27,49.29,75900.0,39.2933,39.2933,39.2773,39.2933,75900.0
2013-12-16 15:20:00,49.29,49.29,49.24,49.28,208400.0,39.2933,39.2933,39.2534,39.2853,208400.0
2013-12-16 15:30:00,49.28,49.31,49.26,49.3,193400.0,39.2853,39.3092,39.2694,39.3012,193400.0
2013-12-16 15:40:00,49.31,49.32,49.25,49.27,315400.0,39.3092,39.3172,39.2614,39.2773,315400.0
2013-12-16 15:50:00,49.27,49.28,49.19,49.19,564400.0,39.2773,39.2853,39.2136,39.2136,564400.0
2013-12-17 09:30:00,49.31,49.36,48.88,49.03,363100.0,39.3092,39.3491,38.9664,39.086,363100.0
2013-12-17 09:40:00,49.03,49.09,48.93,48.96,122200.0,39.086,39.1338,39.0063,39.0302,122200.0
2013-12-17 09:50:00,48.97,49.13,48.9,49.11,164500.0,39.0382,39.1657,38.9824,39.1498,164500.0
2013-12-17 10:00:00,49.11,49.22,49.09,49.22,175200.0,39.1498,39.2375,39.1338,39.2375,175200.0
2013-12-17 10:10:00,49.21,49.26,49.06,49.08,122900.0,39.2295,39.2694,39.1099,39.1259,122900.0
2013-12-17 10:20:00,49.08,49.09,48.97,49.04,128900.0,39.1259,39.1338,39.0382,39.094,128900.0
2013-12-17 10:30:00,49.05,49.05,48.97,49.05,68500.0,39.1019,39.1019,39.0382,39.1019,68500.0
2013-12-17 10:40:00,49.05,49.09,48.92,48.94,89800.0,39.1019,39.1338,38.9983,39.0143,89800.0
2013-12-17 10:50:00,48.93,48.96,48.92,48.96,84600.0,39.0063,39.0302,38.9983,39.0302,84600.0
2013-12-17 11:00:00,48.96,49.02,48.92,48.99,66600.0,39.0302,39.078,38.9983,39.0541,66600.0
2013-12-17 11:10:00,48.98,49.0,48.96,48.98,49800.0,39.0461,39.0621,39.0302,39.0461,49800.0
2013-12-17 11:20:00,48.98,49.03,48.93,48.96,82600.0,39.0461,39.086,39.0063,39.0302,82600.0
2013-12-17 11:30:00,48.96,49.0,48.95,48.97,74200.0,39.0302,39.0621,39.0222,39.0382,74200.0
2013-12-17 11:40:00,48.98,48.99,48.93,48.96,66800.0,39.0461,39.0541,39.0063,39.0302,66800.0
2013-12-17 11:50:00,48.96,49.01,48.94,48.94,89900.0,39.0302,39.0701,39.0143,39.0143,89900.0
2013-12-17 12:00:00,48.95,48.96,48.92,48.96,49900.0,39.0222,39.0302,38.9983,39.0302,49900.0
2013-12-17 12:10:00,48.96,48.98,48.92,48.98,43500.0,39.0302,39.0461,38.9983,39.0461,43500.0
2013-12-17 12:20:00,48.98,49.04,48.97,49.04,85900.0,39.0461,39.094,39.0382,39.094,85900.0
2013-12-17 12:30:00,49.04,49.06,49.0,49.01,68400.0,39.094,39.1099,39.0621,39.0701,68400.0
2013-12-17 12:40:00,49.01,49.02,49.0,49.02,28200.0,39.0701,39.078,39.0621,39.078,28200.0
2013-12-17 12:50:00,49.02,49.04,49.01,49.02,28500.0,39.078,39.094,39.0701,39.078,28500.0
2013-12-17 13:00:00,49.02,49.04,49.01,49.02,59000.0,39.078,39.094,39.0701,39.078,59000.0
2013-12-17 13:10:00,49.02,49.04,49.01,49.01,34400.0,39.078,39.094,39.0701,39.0701,34400.0
2013-12-17 13:20:00,49.01,49.02,48.99,49.02,62100.0,39.0701,39.078,39.0541,39.078,62100.0
2013-12-17 13:30:00,49.02,49.07,49.01,49.05,86500.0,39.078,39.1179,39.0701,39.1019,86500.0
2013-12-17 13:40:00,49.05,49.05,48.99,49.0,22100.0,39.1019,39.1019,39.0541,39.0621,22100.0
2013-12-17 13:50:00,48.99,49.02,48.98,49.02,125000.0,39.0541,39.078,39.0461,39.078,125000.0
2013-12-17 14:00:00,49.02,49.1,49.01,49.08,73300.0,39.078,39.1418,39.0701,39.1259,73300.0
2013-12-17 14:10:00,49.09,49.18,49.07,49.17,96500.0,39.1338,39.2056,39.1179,39.1976,96500.0
2013-12-17 14:20:00,49.18,49.21,49.17,49.18,43900.0,39.2056,39.2295,39.1976,39.2056,43900.0
2013-12-17 14:30:00,49.18,49.18,49.14,49.17,85900.0,39.2056,39.2056,39.1737,39.1976,85900.0
2013-12-17 14:40:00,49.16,49.2,49.16,49.2,68200.0,39.1896,39.2215,39.1896,39.2215,68200.0
2013-12-17 14:50:00,49.19,49.2,49.17,49.2,93800.0,39.2136,39.2215,39.1976,39.2215,93800.0
2013-12-17 15:00:00,49.2,49.27,49.19,49.27,61900.0,39.2215,39.2773,39.2136,39.2773,61900.0
2013-12-17 15:10:00,49.27,49.29,49.25,49.29,82500.0,39.2773,39.2933,39.2614,39.2933,82500.0
2013-12-17 15:20:00,49.29,49.29,49.24,49.25,84300.0,39.2933,39.2933,39.2534,39.2614,84300.0
2013-12-17 15:30:00,49.25,49.25,49.17,49.2,110400.0,39.2614,39.2614,39.1976,39.2215,110400.0
2013-12-17 15:40:00,49.19,49.25,49.19,49.24,249300.0,39.2136,39.2614,39.2136,39.2534,249300.0
2013-12-17 15:50:00,49.24,49.25,49.16,49.22,310200.0,39.2534,39.2614,39.1896,39.2375,310200.0
2013-12-18 09:30:00,49.17,49.35,49.13,49.28,106300.0,39.1976,39.3411,39.1657,39.2853,106300.0
2013-12-18 09:40:00,49.29,49.43,49.26,49.36,121000.0,39.2933,39.4049,39.2694,39.3491,121000.0
2013-12-18 09:50:00,49.36,49.56,49.29,49.51,213400.0,39.3491,39.5085,39.2933,39.4687,213400.0
2013-12-18 10:00:00,49.51,49.52,49.4,49.49,67200.0,39.4687,39.4766,39.381,39.4527,67200.0
2013-12-18 10:10:00,49.49,49.5,49.4,49.4,89200.0,39.4527,39.4607,39.381,39.381,89200.0
2013-12-18 10:20:00,49.4,49.49,49.39,49.45,91700.0,39.381,39.4527,39.373,39.4208,91700.0
2013-12-18 10:30:00,49.45,49.51,49.42,49.46,85700.0,39.4208,39.4687,39.3969,39.4288,85700.0
2013-12-18 10:40:00,49.46,49.49,49.44,49.46,69400.0,39.4288,39.4527,39.4128,39.4288,69400.0
2013-12-18 10:50:00,49.45,49.53,49.45,49.53,82000.0,39.4208,39.4846,39.4208,39.4846,82000.0
2013-12-18 11:00:00,49.52,49.55,49.48,49.48,52700.0,39.4766,39.5005,39.4447,39.4447,52700.0
2013-12-18 11:10:00,49.48,49.51,49.47,49.49,76800.0,39.4447,39.4687,39.4368,39.4527,76800.0
2013-12-18 11:20:00,49.49,49.52,49.49,49.5,35200.0,39.4527,39.4766,39.4527,39.4607,35200.0
2013-12-18 11:30:00,49.49,49.57,49.49,49.54,57400.0,39.4527,39.5165,39.4527,39.4926,57400.0
2013-12-18 11:40:00,49.54,49.55,49.49,49.5,120300.0,39.4926,39.5005,39.4527,39.4607,120300.0
2013-12-18 11:50:00,49.49,49.52,49.49,49.49,51600.0,39.4527,39.4766,39.4527,39.4527,51600.0
2013-12-18 12:00:00,49.5,49.57,49.49,49.57,57600.0,39.4607,39.5165,39.4527,39.5165,57600.0
2013-12-18 12:10:00,49.57,49.59,49.51,49.52,53800.0,39.5165,39.5324,39.4687,39.4766,53800.0
2013-12-18 12:20:00,49.52,49.52,49.49,49.51,78300.0,39.4766,39.4766,39.4527,39.4687,78300.0
2013-12-18 12:30:00,49.52,49.56,49.52,49.55,56000.0,39.4766,39.5085,39.4766,39.5005,56000.0
2013-12-18 12:40:00,49.55,49.58,49.54,49.58,69300.0,39.5005,39.5245,39.4926,39.5245,69300.0
2013-12-18 12:50:00,49.58,49.59,49.51,49.52,98100.0,39.5245,39.5324,39.4687,39.4766,98100.0
2013-12-18 13:00:00,49.52,49.56,49.5,49.55,70900.0,39.4766,39.5085,39.4607,39.5005,70900.0
2013-12-18 13:10:00,49.56,49.56,49.49,49.54,114000.0,39.5085,39.5085,39.4527,39.4926,114000.0
2013-12-18 13:20:00,49.54,49.58,49.51,49.55,63400.0,39.4926,39.5245,39.4687,39.5005,63400.0
2013-12-18 13:30:00,49.55,49.56,49.5,49.56,49500.0,39.5005,39.5085,39.4607,39.5085,49500.0
2013-12-18 13:40:00,49.57,49.57,49.53,49.55,44000.0,39.5165,39.5165,39.4846,39.5005,44000.0
2013-12-18 13:50:00,49.55,49.68,49.5,49.54,154600.0,39.5005,39.6042,39.4607,39.4926,154600.0
2013-12-18 14:00:00,49.54,50.17,49.34,50.04,771800.0,39.4926,39.9948,39.3331,39.8912,771800.0
2013-12-18 14:10:00,50.05,50.09,49.91,49.97,153600.0,39.8991,39.931,39.7875,39.8354,153600.0
2013-12-18 14:20:00,49.97,50.07,49.91,50.0,123700.0,39.8354,39.9151,39.7875,39.8593,123700.0
2013-12-18 14:30:00,50.0,50.32,50.0,50.32,228000.0,39.8593,40.1144,39.8593,40.1144,228000.0
2013-12-18 14:40:00,50.32,50.32,50.13,50.13,200400.0,40.1144,40.1144,39.9629,39.9629,200400.0
2013-12-18 14:50:00,50.14,50.26,50.09,50.25,167400.0,39.9709,40.0665,39.931,40.0586,167400.0
2013-12-18 15:00:00,50.24,50.27,50.18,50.19,130300.0,40.0506,40.0745,40.0028,40.0107,130300.0
2013-12-18 15:10:00,50.19,50.46,50.19,50.46,341700.0,40.0107,40.226,40.0107,40.226,341700.0
2013-12-18 15:20:00,50.45,50.47,50.27,50.32,183900.0,40.218,40.234,40.0745,40.1144,183900.0
2013-12-18 15:30:00,50.32,50.47,50.29,50.47,204200.0,40.1144,40.234,40.0905,40.234,204200.0
2013-12-18 15:40:00,50.46,50.5,50.36,50.36,300000.0,40.226,40.2579,40.1463,40.1463,300000.0
2013-12-18 15:50:00,50.36,50.58,50.36,50.52,745900.0,40.1463,40.3216,40.1463,40.2738,745900.0
2013-12-19 09:30:00,50.19,50.51,49.96,50.29,196400.0,40.0107,40.2658,39.8274,40.0905,196400.0
2013-12-19 09:40:00,50.26,50.36,50.17,50.17,118100.0,40.0665,40.1463,39.9948,39.9948,118100.0
2013-12-19 09:50:00,50.18,50.33,49.94,50.32,208800.0,40.0028,40.1223,39.8114,40.1144,208800.0
2013-12-19 10:00:00,50.33,50.34,50.12,50.14,171100.0,40.1223,40.1303,39.9549,39.9709,171100.0
2013-12-19 10:10:00,50.15,50.16,49.97,49.97,173800.0,39.9789,39.9868,39.8354,39.8354,173800.0
2013-12-19 10:20:00,49.97,50.05,49.94,49.97,114200.0,39.8354,39.8991,39.8114,39.8354,114200.0
2013-12-19 10:30:00,49.97,50.06,49.89,50.0,129600.0,39.8354,39.9071,39.7716,39.8593,129600.0
2013-12-19 10:40:00,50.0,50.12,49.98,50.1,165000.0,39.8593,39.9549,39.8433,39.939,165000.0
2013-12-19 10:50:00,50.11,50.16,50.04,50.04,175900.0,39.947,39.9868,39.8912,39.8912,175900.0
2013-12-19 11:00:00,50.04,50.05,49.98,50.05,237500.0,39.8912,39.8991,39.8433,39.8991,237500.0
2013-12-19 11:10:00,50.05,50.05,49.99,49.99,57200.0,39.8991,39.8991,39.8513,39.8513,57200.0
2013-12-19 11:20:00,50.0,50.02,49.97,50.02,164200.0,39.8593,39.8752,39.8354,39.8752,164200.0
2013-12-19 11:30:00,50.01,50.05,49.98,50.0,143000.0,39.8672,39.8991,39.8433,39.8593,143000.0
2013-12-19 11:40:00,49.99,50.0,49.95,49.95,41700.0,39.8513,39.8593,39.8194,39.8194,41700.0
2013-12-19 11:50:00,49.95,50.0,49.94,49.98,145700.0,39.8194,39.8593,39.8114,39.8433,145700.0
2013-12-19 12:00:00,49.98,50.0,49.95,50.0,116400.0,39.8433,39.8593,39.8194,39.8593,116400.0
2013-12-19 12:10:00,50.0,50.0,49.95,49.98,140400.0,39.8593,39.8593,39.8194,39.8433,140400.0
2013-12-19 12:20:00,49.99,50.0,49.95,49.95,139500.0,39.8513,39.8593,39.8194,39.8194,139500.0
2013-12-19 12:30:00,49.95,49.98,49.92,49.93,114600.0,39.8194,39.8433,39.7955,39.8035,114600.0
2013-12-19 12:40:00,49.94,49.97,49.93,49.95,64900.0,39.8114,39.8354,39.8035,39.8194,64900.0
2013-12-19 12:50:00,49.94,49.98,49.94,49.96,70000.0,39.8114,39.8433,39.8114,39.8274,70000.0
2013-12-19 13:00:00,49.96,49.98,49.94,49.97,88200.0,39.8274,39.8433,39.8114,39.8354,88200.0
2013-12-19 13:10:00,49.97,49.99,49.94,49.99,82000.0,39.8354,39.8513,39.8114,39.8513,82000.0
2013-12-19 13:20:00,49.98,49.99,49.94,49.95,96000.0,39.8433,39.8513,39.8114,39.8194,96000.0
2013-12-19 13:30:00,49.95,50.0,49.95,50.0,127900.0,39.8194,39.8593,39.8194,39.8593,127900.0
2013-12-19 13:40:00,49.99,50.0,49.94,49.95,54500.0,39.8513,39.8593,39.8114,39.8194,54500.0
2013-12-19 13:50:00,49.95,50.0,49.94,49.99,67200.0,39.8194,39.8593,39.8114,39.8513,67200.0
2013-12-19 14:00:00,49.98,50.01,49.96,49.98,83400.0,39.8433,39.8672,39.8274,39.8433,83400.0
2013-12-19 14:10:00,49.98,49.99,49.94,49.97,53700.0,39.8433,39.8513,39.8114,39.8354,53700.0
2013-12-19 14:20:00,49.97,49.98,49.9,49.91,68600.0,39.8354,39.8433,39.7796,39.7875,68600.0
2013-12-19 14:30:00,49.9,49.97,49.9,49.96,136900.0,39.7796,39.8354,39.7796,39.8274,136900.0
2013-12-19 14:40:00,49.95,50.0,49.95,49.98,69500.0,39.8194,39.8593,39.8194,39.8433,69500.0
2013-12-19 14:50:00,49.97,50.07,49.97,50.07,81500.0,39.8354,39.9151,39.8354,39.9151,81500.0
2013-12-19 15:00:00,50.06,50.07,50.03,50.05,96600.0,39.9071,39.9151,39.8832,39.8991,96600.0
2013-12-19 15:10:00,50.04,50.13,50.04,50.13,140800.0,39.8912,39.9629,39.8912,39.9629,140800.0
2013-12-19 15:20:00,50.12,50.16,50.12,50.15,94000.0,39.9549,39.9868,39.9549,39.9789,94000.0
2013-12-19 15:30:00,50.15,50.22,50.14,50.22,155200.0,39.9789,40.0347,39.9709,40.0347,155200.0
2013-12-19 15:40:00,50.22,50.22,50.1,50.1,213500.0,40.0347,40.0347,39.939,39.939,213500.0
2013-12-19 15:50:00,50.1,50.17,50.05,50.13,491700.0,39.939,39.9948,39.8991,39.9629,491700.0
2013-12-20 09:30:00,50.22,50.36,49.99,50.32,977000.0,40.0347,40.1463,39.8513,40.1144,977000.0
2013-12-20 09:40:00,50.3,50.7,50.28,50.53,133900.0,40.0984,40.4173,40.0825,40.2818,133900.0
2013-12-20 09:50:00,50.52,50.79,50.45,50.78,87500.0,40.2738,40.489,40.218,40.4811,87500.0
2013-12-20 10:00:00,50.77,50.88,50.7,50.83,132600.0,40.4731,40.5608,40.4173,40.5209,132600.0
2013-12-20 10:10:00,50.82,50.85,50.75,50.76,113000.0,40.513,40.5369,40.4572,40.4651,113000.0
2013-12-20 10:20:00,50.75,50.76,50.65,50.76,90500.0,40.4572,40.4651,40.3774,40.4651,90500.0
2013-12-20 10:30:00,50.76,50.93,50.76,50.89,162600.0,40.4651,40.6007,40.4651,40.5688,162600.0
2013-12-20 10:40:00,50.89,50.9,50.86,50.88,78700.0,40.5688,40.5767,40.5449,40.5608,78700.0
2013-12-20 10:50:00,50.88,50.89,50.76,50.77,66700.0,40.5608,40.5688,40.4651,40.4731,66700.0
2013-12-20 11:00:00,50.76,50.79,50.69,50.79,70600.0,40.4651,40.489,40.4093,40.489,70600.0
2013-12-20 11:10:00,50.79,50.79,50.74,50.78,46600.0,40.489,40.489,40.4492,40.4811,46600.0
2013-12-20 11:20:00,50.77,50.78,50.69,50.71,78100.0,40.4731,40.4811,40.4093,40.4253,78100.0
2013-12-20 11:30:00,50.71,50.79,50.6,50.62,72200.0,40.4253,40.489,40.3376,40.3535,72200.0
2013-12-20 11:40:00,50.61,50.69,50.61,50.69,53300.0,40.3456,40.4093,40.3456,40.4093,53300.0
2013-12-20 11:50:00,50.68,50.72,50.55,50.59,92900.0,40.4014,40.4332,40.2977,40.3296,92900.0
2013-12-20 12:00:00,50.58,50.61,50.52,50.52,48400.0,40.3216,40.3456,40.2738,40.2738,48400.0
2013-12-20 12:10:00,50.52,50.56,50.51,50.54,86100.0,40.2738,40.3057,40.2658,40.2898,86100.0
2013-12-20 12:20:00,50.54,50.59,50.51,50.57,55600.0,40.2898,40.3296,40.2658,40.3137,55600.0
2013-12-20 12:30:00,50.57,50.59,50.54,50.55,32000.0,40.3137,40.3296,40.2898,40.2977,32000.0
2013-12-20 12:40:00,50.55,50.56,50.51,50.54,38000.0,40.2977,40.3057,40.2658,40.2898,38000.0
2013-12-20 12:50:00,50.54,50.57,50.52,50.56,38300.0,40.2898,40.3137,40.2738,40.3057,38300.0
2013-12-20 13:00:00,50.55,50.58,50.55,50.55,28100.0,40.2977,40.3216,40.2977,40.2977,28100.0
2013-12-20 13:10:00,50.56,50.56,50.47,50.47,51100.0,40.3057,40.3057,40.234,40.234,51100.0
2013-12-20 13:20:00,50.47,50.51,50.45,50.45,51600.0,40.234,40.2658,40.218,40.218,51600.0
2013-12-20 13:30:00,50.46,50.48,50.41,50.45,58900.0,40.226,40.2419,40.1861,40.218,58900.0
2013-12-20 13:40:00,50.45,50.47,50.42,50.42,52400.0,40.218,40.234,40.1941,40.1941,52400.0
2013-12-20 13:50:00,50.43,50.49,50.42,50.47,46200.0,40.2021,40.2499,40.1941,40.234,46200.0
2013-12-20 14:00:00,50.47,50.51,50.43,50.5,62700.0,40.234,40.2658,40.2021,40.2579,62700.0
2013-12-20 14:10:00,50.5,50.51,50.45,50.48,78600.0,40.2579,40.2658,40.218,40.2419,78600.0
2013-12-20 14:20:00,50.49,50.5,50.44,50.45,45700.0,40.2499,40.2579,40.21,40.218,45700.0
2013-12-20 14:30:00,50.45,50.46,50.42,50.44,51700.0,40.218,40.226,40.1941,40.21,51700.0
2013-12-20 14:40:00,50.45,50.45,50.42,50.44,98900.0,40.218,40.218,40.1941,40.21,98900.0
2013-12-20 14:50:00,50.44,50.47,50.43,50.44,42500.0,40.21,40.234,40.2021,40.21,42500.0
2013-12-20 15:00:00,50.43,50.44,50.38,50.4,169900.0,40.2021,40.21,40.1622,40.1781,169900.0
2013-12-20 15:10:00,50.4,50.4,50.28,50.28,134300.0,40.1781,40.1781,40.0825,40.0825,134300.0
2013-12-20 15:20:00,50.29,50.29,50.22,50.24,160400.0,40.0905,40.0905,40.0347,40.0506,160400.0
2013-12-20 15:30:00,50.24,50.26,50.17,50.22,166100.0,40.0506,40.0665,39.9948,40.0347,166100.0
2013-12-20 15:40:00,50.22,50.26,50.17,50.17,239800.0,40.0347,40.0665,39.9948,39.9948,239800.0
2013-12-20 15:50:00,50.17,50.21,50.09,50.2,442400.0,39.9948,40.0267,39.931,40.0187,442400.0
2013-12-23 09:30:00,50.48,50.5,50.31,50.42,141300.0,40.2419,40.2579,40.1064,40.1941,141300.0
2013-12-23 09:40:00,50.42,50.6,50.28,50.28,112100.0,40.1941,40.3376,40.0825,40.0825,112100.0
2013-12-23 09:50:00,50.28,50.48,50.28,50.41,142800.0,40.0825,40.2419,40.0825,40.1861,142800.0
2013-12-23 10:00:00,50.42,50.54,50.4,50.52,101300.0,40.1941,40.2898,40.1781,40.2738,101300.0
2013-12-23 10:10:00,50.52,50.58,50.44,50.55,96900.0,40.2738,40.3216,40.21,40.2977,96900.0
2013-12-23 10:20:00,50.55,50.6,50.51,50.58,135600.0,40.2977,40.3376,40.2658,40.3216,135600.0
2013-12-23 10:30:00,50.58,50.67,50.54,50.67,101700.0,40.3216,40.3934,40.2898,40.3934,101700.0
2013-12-23 10:40:00,50.67,50.77,50.65,50.76,107600.0,40.3934,40.4731,40.3774,40.4651,107600.0
2013-12-23 10:50:00,50.76,50.86,50.73,50.84,189500.0,40.4651,40.5449,40.4412,40.5289,189500.0
2013-12-23 11:00:00,50.85,50.85,50.73,50.73,93400.0,40.5369,40.5369,40.4412,40.4412,93400.0
2013-12-23 11:10:00,50.73,50.8,50.7,50.78,97100.0,40.4412,40.497,40.4173,40.4811,97100.0
2013-12-23 11:20:00,50.78,50.85,50.77,50.81,87500.0,40.4811,40.5369,40.4731,40.505,87500.0
2013-12-23 11:30:00,50.8,50.89,50.8,50.84,76600.0,40.497,40.5688,40.497,40.5289,76600.0
2013-12-23 11:40:00,50.83,50.87,50.8,50.86,75400.0,40.5209,40.5528,40.497,40.5449,75400.0
2013-12-23 11:50:00,50.87,50.87,50.82,50.82,69400.0,40.5528,40.5528,40.513,40.513,69400.0
2013-12-23 12:00:00,50.82,50.84,50.79,50.8,73800.0,40.513,40.5289,40.489,40.497,73800.0
2013-12-23 12:10:00,50.8,50.88,50.8,50.85,67900.0,40.497,40.5608,40.497,40.5369,67900.0
2013-12-23 12:20:00,50.84,50.88,50.82,50.83,88700.0,40.5289,40.5608,40.513,40.5209,88700.0
2013-12-23 12:30:00,50.83,50.87,50.82,50.85,72000.0,40.5209,40.5528,40.513,40.5369,72000.0
2013-12-23 12:40:00,50.84,50.89,50.82,50.89,102400.0,40.5289,40.5688,40.513,40.5688,102400.0
2013-12-23 12:50:00,50.88,50.9,50.85,50.85,41900.0,40.5608,40.5767,40.5369,40.5369,41900.0
2013-12-23 13:00:00,50.86,50.87,50.79,50.8,63400.0,40.5449,40.5528,40.489,40.497,63400.0
2013-12-23 13:10:00,50.81,50.84,50.78,50.78,62000.0,40.505,40.5289,40.4811,40.4811,62000.0
2013-12-23 13:20:00,50.79,50.83,50.79,50.8,70300.0,40.489,40.5209,40.489,40.497,70300.0
2013-12-23 13:30:00,50.81,50.84,50.77,50.78,90000.0,40.505,40.5289,40.4731,40.4811,90000.0
2013-12-23 13:40:00,50.78,50.8,50.7,50.7,61800.0,40.4811,40.497,40.4173,40.4173,61800.0
2013-12-23 13:50:00,50.71,50.73,50.66,50.7,73800.0,40.4253,40.4412,40.3854,40.4173,73800.0
2013-12-23 14:00:00,50.7,50.73,50.68,50.68,61600.0,40.4173,40.4412,40.4014,40.4014,61600.0
2013-12-23 14:10:00,50.68,50.73,50.68,50.72,78800.0,40.4014,40.4412,40.4014,40.4332,78800.0
2013-12-23 14:20:00,50.73,50.76,50.72,50.72,82200.0,40.4412,40.4651,40.4332,40.4332,82200.0
2013-12-23 14:30:00,50.72,50.77,50.71,50.76,75600.0,40.4332,40.4731,40.4253,40.4651,75600.0
2013-12-23 14:40:00,50.74,50.75,50.71,50.71,63000.0,40.4492,40.4572,40.4253,40.4253,63000.0
2013-12-23 14:50:00,50.72,50.72,50.64,50.68,136200.0,40.4332,40.4332,40.3695,40.4014,136200.0
2013-12-23 15:00:00,50.68,50.69,50.62,50.64,137900.0,40.4014,40.4093,40.3535,40.3695,137900.0
2013-12-23 15:10:00,50.65,50.66,50.53,50.55,177200.0,40.3774,40.3854,40.2818,40.2977,177200.0
2013-12-23 15:20:00,50.55,50.62,50.53,50.62,134300.0,40.2977,40.3535,40.2818,40.3535,134300.0
2013-12-23 15:30:00,50.62,50.64,50.55,50.59,167800.0,40.3535,40.3695,40.2977,40.3296,167800.0
2013-12-23 15:40:00,50.59,50.62,50.55,50.6,228600.0,40.3296,40.3535,40.2977,40.3376,228600.0
2013-12-23 15:50:00,50.59,50.61,50.52,50.56,438300.0,40.3296,40.3456,40.2738,40.3057,438300.0
2013-12-24 09:30:00,50.62,50.8,50.55,50.71,90800.0,40.3535,40.497,40.2977,40.4253,90800.0
2013-12-24 09:40:00,50.74,50.84,50.66,50.78,98100.0,40.4492,40.5289,40.3854,40.4811,98100.0
2013-12-24 09:50:00,50.78,50.79,50.51,50.52,46400.0,40.4811,40.489,40.2658,40.2738,46400.0
2013-12-24 10:00:00,50.51,50.65,50.51,50.62,60500.0,40.2658,40.3774,40.2658,40.3535,60500.0
2013-12-24 10:10:00,50.63,50.7,50.55,50.6,91300.0,40.3615,40.4173,40.2977,40.3376,91300.0
2013-12-24 10:20:00,50.6,50.77,50.6,50.73,38700.0,40.3376,40.4731,40.3376,40.4412,38700.0
2013-12-24 10:30:00,50.73,50.75,50.66,50.73,43400.0,40.4412,40.4572,40.3854,40.4412,43400.0
2013-12-24 10:40:00,50.73,50.74,50.62,50.62,28600.0,40.4412,40.4492,40.3535,40.3535,28600.0
2013-12-24 10:50:00,50.6,50.73,50.57,50.73,59000.0,40.3376,40.4412,40.3137,40.4412,59000.0
2013-12-24 11:00:00,50.72,50.78,50.72,50.75,65400.0,40.4332,40.4811,40.4332,40.4572,65400.0
2013-12-24 11:10:00,50.74,50.75,50.69,50.71,29100.0,40.4492,40.4572,40.4093,40.4253,29100.0
2013-12-24 11:20:00,50.71,50.73,50.65,50.65,30300.0,40.4253,40.4412,40.3774,40.3774,30300.0
2013-12-24 11:30:00,50.66,50.72,50.64,50.68,37200.0,40.3854,40.4332,40.3695,40.4014,37200.0
2013-12-24 11:40:00,50.68,50.72,50.65,50.71,48600.0,40.4014,40.4332,40.3774,40.4253,48600.0
2013-12-24 11:50:00,50.7,50.77,50.7,50.74,37500.0,40.4173,40.4731,40.4173,40.4492,37500.0
2013-12-24 12:00:00,50.75,50.81,50.73,50.8,70500.0,40.4572,40.505,40.4412,40.497,70500.0
2013-12-24 12:10:00,50.8,50.88,50.78,50.87,61000.0,40.497,40.5608,40.4811,40.5528,61000.0
2013-12-24 12:20:00,50.87,50.9,50.75,50.77,92500.0,40.5528,40.5767,40.4572,40.4731,92500.0
2013-12-24 12:30:00,50.76,50.77,50.65,50.71,90300.0,40.4651,40.4731,40.3774,40.4253,90300.0
2013-12-24 12:40:00,50.71,50.79,50.69,50.79,104900.0,40.4253,40.489,40.4093,40.489,104900.0
2013-12-24 12:50:00,50.78,50.81,50.72,50.73,133000.0,40.4811,40.505,40.4332,40.4412,133000.0
2013-12-26 09:30:00,50.76,50.87,50.62,50.8,78700.0,40.4651,40.5528,40.3535,40.497,78700.0
2013-12-26 09:40:00,50.81,50.9,50.76,50.88,61400.0,40.505,40.5767,40.4651,40.5608,61400.0
2013-12-26 09:50:00,50.87,51.0,50.82,50.91,87200.0,40.5528,40.6565,40.513,40.5847,87200.0
2013-12-26 10:00:00,50.92,50.92,50.82,50.89,34400.0,40.5927,40.5927,40.513,40.5688,34400.0
2013-12-26 10:10:00,50.88,51.0,50.88,51.0,47100.0,40.5608,40.6565,40.5608,40.6565,47100.0
2013-12-26 10:20:00,50.99,51.05,50.97,51.05,80100.0,40.6485,40.6963,40.6325,40.6963,80100.0
2013-12-26 10:30:00,51.05,51.12,51.04,51.11,78300.0,40.6963,40.7521,40.6883,40.7441,78300.0
2013-12-26 10:40:00,51.1,51.11,51.07,51.1,62000.0,40.7362,40.7441,40.7123,40.7362,62000.0
2013-12-26 10:50:00,51.09,51.12,51.08,51.1,51800.0,40.7282,40.7521,40.7202,40.7362,51800.0
2013-12-26 11:00:00,51.09,51.09,51.0,51.03,42000.0,40.7282,40.7282,40.6565,40.6804,42000.0
2013-12-26 11:10:00,51.04,51.09,51.03,51.05,54000.0,40.6883,40.7282,40.6804,40.6963,54000.0
2013-12-26 11:20:00,51.05,51.09,51.05,51.09,30100.0,40.6963,40.7282,40.6963,40.7282,30100.0
2013-12-26 11:30:00,51.08,51.16,51.08,51.16,89900.0,40.7202,40.784,40.7202,40.784,89900.0
2013-12-26 11:40:00,51.15,51.17,51.1,51.13,60600.0,40.776,40.792,40.7362,40.7601,60600.0
2013-12-26 11:50:00,51.14,51.16,51.09,51.09,36200.0,40.7681,40.784,40.7282,40.7282,36200.0
2013-12-26 12:00:00,51.09,51.1,51.04,51.08,36300.0,40.7282,40.7362,40.6883,40.7202,36300.0
2013-12-26 12:10:00,51.08,51.08,51.01,51.02,24600.0,40.7202,40.7202,40.6644,40.6724,24600.0
2013-12-26 12:20:00,51.01,51.08,51.0,51.08,33200.0,40.6644,40.7202,40.6565,40.7202,33200.0
2013-12-26 12:30:00,51.08,51.1,51.04,51.06,59000.0,40.7202,40.7362,40.6883,40.7043,59000.0
2013-12-26 12:40:00,51.05,51.16,51.05,51.14,42100.0,40.6963,40.784,40.6963,40.7681,42100.0
2013-12-26 12:50:00,51.15,51.15,51.1,51.13,24400.0,40.776,40.776,40.7362,40.7601,24400.0
2013-12-26 13:00:00,51.13,51.23,51.12,51.23,62800.0,40.7601,40.8398,40.7521,40.8398,62800.0
2013-12-26 13:10:00,51.22,51.25,51.18,51.24,89300.0,40.8318,40.8558,40.8,40.8478,89300.0
2013-12-26 13:20:00,51.23,51.24,51.21,51.22,28800.0,40.8398,40.8478,40.8239,40.8318,28800.0
2013-12-26 13:30:00,51.22,51.23,51.15,51.15,24200.0,40.8318,40.8398,40.776,40.776,24200.0
2013-12-26 13:40:00,51.15,51.15,51.12,51.15,36200.0,40.776,40.776,40.7521,40.776,36200.0
2013-12-26 13:50:00,51.15,51.21,51.15,51.21,45200.0,40.776,40.8239,40.776,40.8239,45200.0
2013-12-26 14:00:00,51.2,51.2,51.12,51.13,36700.0,40.8159,40.8159,40.7521,40.7601,36700.0
2013-12-26 14:10:00,51.12,51.13,51.1,51.11,37700.0,40.7521,40.7601,40.7362,40.7441,37700.0
2013-12-26 14:20:00,51.12,51.16,51.1,51.15,61600.0,40.7521,40.784,40.7362,40.776,61600.0
2013-12-26 14:30:00,51.15,51.19,51.13,51.17,30200.0,40.776,40.8079,40.7601,40.792,30200.0
2013-12-26 14:40:00,51.17,51.21,51.16,51.16,30600.0,40.792,40.8239,40.784,40.784,30600.0
2013-12-26 14:50:00,51.16,51.2,51.11,51.11,39800.0,40.784,40.8159,40.7441,40.7441,39800.0
2013-12-26 15:00:00,51.11,51.12,51.1,51.11,47600.0,40.7441,40.7521,40.7362,40.7441,47600.0
2013-12-26 15:10:00,51.11,51.12,51.03,51.06,81200.0,40.7441,40.7521,40.6804,40.7043,81200.0
2013-12-26 15:20:00,51.06,51.06,51.02,51.03,60100.0,40.7043,40.7043,40.6724,40.6804,60100.0
2013-12-26 15:30:00,51.03,51.04,50.98,51.0,109600.0,40.6804,40.6883,40.6405,40.6565,109600.0
2013-12-26 15:40:00,50.99,51.01,50.96,50.98,161500.0,40.6485,40.6644,40.6246,40.6405,161500.0
2013-12-26 15:50:00,50.99,51.01,50.97,51.0,334000.0,40.6485,40.6644,40.6325,40.6565,334000.0
2013-12-27 09:30:00,51.1,51.16,51.01,51.09,74400.0,40.7362,40.784,40.6644,40.7282,74400.0
2013-12-27 09:40:00,51.07,51.34,51.01,51.32,128300.0,40.7123,40.9275,40.6644,40.9116,128300.0
2013-12-27 09:50:00,51.3,51.34,51.24,51.32,31400.0,40.8956,40.9275,40.8478,40.9116,31400.0
2013-12-27 10:00:00,51.3,51.37,51.26,51.37,54600.0,40.8956,40.9514,40.8637,40.9514,54600.0
2013-12-27 10:10:00,51.37,51.38,51.3,51.3,68200.0,40.9514,40.9594,40.8956,40.8956,68200.0
2013-12-27 10:20:00,51.31,51.31,51.18,51.18,58100.0,40.9036,40.9036,40.8,40.8,58100.0
2013-12-27 10:30:00,51.17,51.17,51.02,51.03,53700.0,40.792,40.792,40.6724,40.6804,53700.0
2013-12-27 10:40:00,51.04,51.04,50.93,50.93,45600.0,40.6883,40.6883,40.6007,40.6007,45600.0
2013-12-27 10:50:00,50.94,51.0,50.91,50.94,47300.0,40.6086,40.6565,40.5847,40.6086,47300.0
2013-12-27 11:00:00,50.93,51.02,50.91,51.01,62300.0,40.6007,40.6724,40.5847,40.6644,62300.0
2013-12-27 11:10:00,51.01,51.12,51.0,51.06,40700.0,40.6644,40.7521,40.6565,40.7043,40700.0
2013-12-27 11:20:00,51.05,51.11,51.0,51.11,31200.0,40.6963,40.7441,40.6565,40.7441,31200.0
2013-12-27 11:30:00,51.11,51.14,51.09,51.12,48900.0,40.7441,40.7681,40.7282,40.7521,48900.0
2013-12-27 11:40:00,51.12,51.2,51.1,51.19,46300.0,40.7521,40.8159,40.7362,40.8079,46300.0
2013-12-27 11:50:00,51.19,51.22,51.15,51.22,28500.0,40.8079,40.8318,40.776,40.8318,28500.0
2013-12-27 12:00:00,51.21,51.23,51.16,51.2,38300.0,40.8239,40.8398,40.784,40.8159,38300.0
2013-12-27 12:10:00,51.2,51.23,51.17,51.23,45200.0,40.8159,40.8398,40.792,40.8398,45200.0
2013-12-27 12:20:00,51.23,51.34,51.22,51.32,73800.0,40.8398,40.9275,40.8318,40.9116,73800.0
2013-12-27 12:30:00,51.31,51.31,51.22,51.24,30300.0,40.9036,40.9036,40.8318,40.8478,30300.0
2013-12-27 12:40:00,51.23,51.23,51.14,51.19,23400.0,40.8398,40.8398,40.7681,40.8079,23400.0
2013-12-27 12:50:00,51.18,51.2,51.14,51.17,33000.0,40.8,40.8159,40.7681,40.792,33000.0
2013-12-27 13:00:00,51.17,51.25,51.17,51.25,35000.0,40.792,40.8558,40.792,40.8558,35000.0
2013-12-27 13:10:00,51.25,51.28,51.24,51.28,31700.0,40.8558,40.8797,40.8478,40.8797,31700.0
2013-12-27 13:20:00,51.28,51.28,51.23,51.24,37500.0,40.8797,40.8797,40.8398,40.8478,37500.0
2013-12-27 13:30:00,51.24,51.25,51.23,51.25,44000.0,40.8478,40.8558,40.8398,40.8558,44000.0
2013-12-27 13:40:00,51.25,51.26,51.23,51.25,47200.0,40.8558,40.8637,40.8398,40.8558,47200.0
2013-12-27 13:50:00,51.24,51.26,51.23,51.25,36600.0,40.8478,40.8637,40.8398,40.8558,36600.0
2013-12-27 14:00:00,51.25,51.29,51.25,51.25,56500.0,40.8558,40.8876,40.8558,40.8558,56500.0
2013-12-27 14:10:00,51.25,51.31,51.25,51.31,66700.0,40.8558,40.9036,40.8558,40.9036,66700.0
2013-12-27 14:20:00,51.31,51.34,51.3,51.34,42800.0,40.9036,40.9275,40.8956,40.9275,42800.0
2013-12-27 14:30:00,51.33,51.34,51.3,51.3,51300.0,40.9195,40.9275,40.8956,40.8956,51300.0
2013-12-27 14:40:00,51.3,51.34,51.3,51.31,41200.0,40.8956,40.9275,40.8956,40.9036,41200.0
2013-12-27 14:50:00,51.32,51.32,51.23,51.24,88000.0,40.9116,40.9116,40.8398,40.8478,88000.0
2013-12-27 15:00:00,51.25,51.28,51.24,51.26,60700.0,40.8558,40.8797,40.8478,40.8637,60700.0
2013-12-27 15:10:00,51.26,51.26,51.22,51.22,66000.0,40.8637,40.8637,40.8318,40.8318,66000.0
2013-12-27 15:20:00,51.21,51.23,51.19,51.23,63000.0,40.8239,40.8398,40.8079,40.8398,63000.0
2013-12-27 15:30:00,51.23,51.26,51.21,51.25,103100.0,40.8398,40.8637,40.8239,40.8558,103100.0
2013-12-27 15:40:00,51.25,51.27,51.24,51.25,115800.0,40.8558,40.8717,40.8478,40.8558,115800.0
2013-12-27 15:50:00,51.26,51.29,51.24,51.26,193000.0,40.8637,40.8876,40.8478,40.8637,193000.0
2013-12-30 09:30:00,51.15,51.22,51.0,51.2,119600.0,40.776,40.8318,40.6565,40.8159,119600.0
2013-12-30 09:40:00,51.19,51.2,51.0,51.0,81100.0,40.8079,40.8159,40.6565,40.6565,81100.0
2013-12-30 09:50:00,51.0,51.01,50.85,50.95,99800.0,40.6565,40.6644,40.5369,40.6166,99800.0
2013-12-30 10:00:00,50.94,50.94,50.8,50.8,93800.0,40.6086,40.6086,40.497,40.497,93800.0
2013-12-30 10:10:00,50.79,50.79,50.63,50.66,152100.0,40.489,40.489,40.3615,40.3854,152100.0
2013-12-30 10:20:00,50.67,50.79,50.66,50.73,220500.0,40.3934,40.489,40.3854,40.4412,220500.0
2013-12-30 10:30:00,50.73,50.83,50.73,50.82,69400.0,40.4412,40.5209,40.4412,40.513,69400.0
2013-12-30 10:40:00,50.82,50.85,50.81,50.82,49200.0,40.513,40.5369,40.505,40.513,49200.0
2013-12-30 10:50:00,50.81,50.84,50.8,50.84,61400.0,40.505,40.5289,40.497,40.5289,61400.0
2013-12-30 11:00:00,50.83,50.84,50.74,50.76,90700.0,40.5209,40.5289,40.4492,40.4651,90700.0
2013-12-30 11:10:00,50.76,50.83,50.72,50.82,113400.0,40.4651,40.5209,40.4332,40.513,113400.0
2013-12-30 11:20:00,50.83,50.89,50.81,50.89,82600.0,40.5209,40.5688,40.505,40.5688,82600.0
2013-12-30 11:30:00,50.89,50.94,50.87,50.87,140100.0,40.5688,40.6086,40.5528,40.5528,140100.0
2013-12-30 11:40:00,50.88,50.94,50.83,50.9,113700.0,40.5608,40.6086,40.5209,40.5767,113700.0
2013-12-30 11:50:00,50.91,50.94,50.89,50.9,52400.0,40.5847,40.6086,40.5688,40.5767,52400.0
2013-12-30 12:00:00,50.9,51.01,50.89,50.96,147700.0,40.5767,40.6644,40.5688,40.6246,147700.0
2013-12-30 12:10:00,50.97,51.06,50.96,51.0,42400.0,40.6325,40.7043,40.6246,40.6565,42400.0
2013-12-30 12:20:00,51.0,51.01,50.96,50.97,59700.0,40.6565,40.6644,40.6246,40.6325,59700.0
2013-12-30 12:30:00,50.98,51.06,50.98,51.04,91500.0,40.6405,40.7043,40.6405,40.6883,91500.0
2013-12-30 12:40:00,51.04,51.09,51.03,51.05,64000.0,40.6883,40.7282,40.6804,40.6963,64000.0
2013-12-30 12:50:00,51.05,51.06,51.04,51.06,26400.0,40.6963,40.7043,40.6883,40.7043,26400.0
2013-12-30 13:00:00,51.05,51.08,51.05,51.05,41400.0,40.6963,40.7202,40.6963,40.6963,41400.0
2013-12-30 13:10:00,51.05,51.1,51.05,51.09,54800.0,40.6963,40.7362,40.6963,40.7282,54800.0
2013-12-30 13:20:00,51.09,51.13,51.07,51.13,54500.0,40.7282,40.7601,40.7123,40.7601,54500.0
2013-12-30 13:30:00,51.13,51.19,51.12,51.14,48700.0,40.7601,40.8079,40.7521,40.7681,48700.0
2013-12-30 13:40:00,51.13,51.14,51.07,51.08,54700.0,40.7601,40.7681,40.7123,40.7202,54700.0
2013-12-30 13:50:00,51.07,51.09,51.07,51.08,37500.0,40.7123,40.7282,40.7123,40.7202,37500.0
2013-12-30 14:00:00,51.08,51.1,51.06,51.08,69100.0,40.7202,40.7362,40.7043,40.7202,69100.0
2013-12-30 14:10:00,51.09,51.09,51.03,51.03,35400.0,40.7282,40.7282,40.6804,40.6804,35400.0
2013-12-30 14:20:00,51.03,51.04,50.99,51.0,47900.0,40.6804,40.6883,40.6485,40.6565,47900.0
2013-12-30 14:30:00,51.01,51.1,50.99,51.08,60400.0,40.6644,40.7362,40.6485,40.7202,60400.0
2013-12-30 14:40:00,51.09,51.1,51.06,51.09,51300.0,40.7282,40.7362,40.7043,40.7282,51300.0
2013-12-30 14:50:00,51.09,51.11,51.08,51.1,57200.0,40.7282,40.7441,40.7202,40.7362,57200.0
2013-12-30 15:00:00,51.11,51.11,51.07,51.08,48800.0,40.7441,40.7441,40.7123,40.7202,48800.0
2013-12-30 15:10:00,51.07,51.15,51.07,51.14,92400.0,40.7123,40.776,40.7123,40.7681,92400.0
2013-12-30 15:20:00,51.13,51.16,51.13,51.15,72500.0,40.7601,40.784,40.7601,40.776,72500.0
2013-12-30 15:30:00,51.15,51.19,51.15,51.16,99200.0,40.776,40.8079,40.776,40.784,99200.0
2013-12-30 15:40:00,51.16,51.17,51.12,51.17,166000.0,40.784,40.792,40.7521,40.792,166000.0
2013-12-30 15:50:00,51.17,51.17,51.11,51.16,205500.0,40.792,40.792,40.7441,40.784,205500.0
2013-12-31 09:30:00,51.19,51.25,51.02,51.11,104500.0,40.8079,40.8558,40.6724,40.7441,104500.0
2013-12-31 09:40:00,51.11,51.2,51.02,51.02,37000.0,40.7441,40.8159,40.6724,40.6724,37000.0
2013-12-31 09:50:00,51.03,51.15,51.0,51.09,122200.0,40.6804,40.776,40.6565,40.7282,122200.0
2013-12-31 10:00:00,51.14,51.21,51.05,51.15,66100.0,40.7681,40.8239,40.6963,40.776,66100.0
2013-12-31 10:10:00,51.15,51.24,51.15,51.21,33100.0,40.776,40.8478,40.776,40.8239,33100.0
2013-12-31 10:20:00,51.22,51.26,51.14,51.14,70100.0,40.8318,40.8637,40.7681,40.7681,70100.0
2013-12-31 10:30:00,51.13,51.16,51.06,51.08,63300.0,40.7601,40.784,40.7043,40.7202,63300.0
2013-12-31 10:40:00,51.09,51.1,51.0,51.02,56400.0,40.7282,40.7362,40.6565,40.6724,56400.0
2013-12-31 10:50:00,51.02,51.05,50.99,51.01,46300.0,40.6724,40.6963,40.6485,40.6644,46300.0
2013-12-31 11:00:00,51.02,51.1,51.02,51.06,46200.0,40.6724,40.7362,40.6724,40.7043,46200.0
2013-12-31 11:10:00,51.07,51.15,51.05,51.09,74800.0,40.7123,40.776,40.6963,40.7282,74800.0
2013-12-31 11:20:00,51.09,51.11,51.04,51.08,52200.0,40.7282,40.7441,40.6883,40.7202,52200.0
2013-12-31 11:30:00,51.09,51.1,51.0,51.01,62100.0,40.7282,40.7362,40.6565,40.6644,62100.0
2013-12-31 11:40:00,51.02,51.02,51.0,51.01,49400.0,40.6724,40.6724,40.6565,40.6644,49400.0
2013-12-31 11:50:00,51.01,51.03,50.96,50.97,53300.0,40.6644,40.6804,40.6246,40.6325,53300.0
2013-12-31 12:00:00,50.98,50.98,50.88,50.89,64300.0,40.6405,40.6405,40.5608,40.5688,64300.0
2013-12-31 12:10:00,50.9,50.91,50.85,50.86,44400.0,40.5767,40.5847,40.5369,40.5449,44400.0
2013-12-31 12:20:00,50.85,50.97,50.85,50.97,33100.0,40.5369,40.6325,40.5369,40.6325,33100.0
2013-12-31 12:30:00,50.97,51.03,50.97,50.99,42100.0,40.6325,40.6804,40.6325,40.6485,42100.0
2013-12-31 12:40:00,50.98,50.99,50.93,50.96,36500.0,40.6405,40.6485,40.6007,40.6246,36500.0
2013-12-31 12:50:00,50.96,51.0,50.92,51.0,49700.0,40.6246,40.6565,40.5927,40.6565,49700.0
2013-12-31 13:00:00,50.99,51.01,50.95,50.95,19900.0,40.6485,40.6644,40.6166,40.6166,19900.0
2013-12-31 13:10:00,50.95,50.98,50.93,50.94,43000.0,40.6166,40.6405,40.6007,40.6086,43000.0
2013-12-31 13:20:00,50.94,50.96,50.93,50.95,46500.0,40.6086,40.6246,40.6007,40.6166,46500.0
2013-12-31 13:30:00,50.95,51.0,50.95,51.0,32400.0,40.6166,40.6565,40.6166,40.6565,32400.0
2013-12-31 13:40:00,51.0,51.02,50.99,51.0,21500.0,40.6565,40.6724,40.6485,40.6565,21500.0
2013-12-31 13:50:00,50.99,51.07,50.98,51.07,112800.0,40.6485,40.7123,40.6405,40.7123,112800.0
2013-12-31 14:00:00,51.07,51.08,51.03,51.05,35400.0,40.7123,40.7202,40.6804,40.6963,35400.0
2013-12-31 14:10:00,51.04,51.06,51.04,51.05,27300.0,40.6883,40.7043,40.6883,40.6963,27300.0
2013-12-31 14:20:00,51.05,51.06,51.0,51.0,36400.0,40.6963,40.7043,40.6565,40.6565,36400.0
2013-12-31 14:30:00,51.01,51.02,50.95,50.95,33400.0,40.6644,40.6724,40.6166,40.6166,33400.0
2013-12-31 14:40:00,50.96,50.97,50.91,50.93,31800.0,40.6246,40.6325,40.5847,40.6007,31800.0
2013-12-31 14:50:00,50.93,50.97,50.92,50.97,22600.0,40.6007,40.6325,40.5927,40.6325,22600.0
2013-12-31 15:00:00,50.96,50.97,50.88,50.88,31000.0,40.6246,40.6325,40.5608,40.5608,31000.0
2013-12-31 15:10:00,50.88,50.9,50.87,50.9,39200.0,40.5608,40.5767,40.5528,40.5767,39200.0
2013-12-31 15:20:00,50.89,50.9,50.88,50.9,48800.0,40.5688,40.5767,40.5608,40.5767,48800.0
2013-12-31 15:30:00,50.89,50.96,50.89,50.96,122300.0,40.5688,40.6246,40.5688,40.6246,122300.0
2013-12-31 15:40:00,50.96,51.1,50.92,51.05,192500.0,40.6246,40.7362,40.5927,40.6963,192500.0
2013-12-31 15:50:00,51.05,51.1,50.98,51.01,302800.0,40.6963,40.7362,40.6405,40.6644,302800.0
2014-01-02 09:30:00,51.0,51.08,50.86,50.89,214800.0,40.6565,40.7202,40.5449,40.5688,214800.0
2014-01-02 09:40:00,50.9,50.95,50.78,50.91,103600.0,40.5767,40.6166,40.4811,40.5847,103600.0
2014-01-02 09:50:00,50.91,51.05,50.84,50.95,125300.0,40.5847,40.6963,40.5289,40.6166,125300.0
2014-01-02 10:00:00,50.94,50.98,50.8,50.83,78000.0,40.6086,40.6405,40.497,40.5209,78000.0
2014-01-02 10:10:00,50.83,50.87,50.75,50.83,69600.0,40.5209,40.5528,40.4572,40.5209,69600.0
2014-01-02 10:20:00,50.82,50.94,50.78,50.94,72900.0,40.513,40.6086,40.4811,40.6086,72900.0
2014-01-02 10:30:00,50.93,50.97,50.85,50.97,68300.0,40.6007,40.6325,40.5369,40.6325,68300.0
2014-01-02 10:40:00,50.97,51.1,50.96,50.99,64600.0,40.6325,40.7362,40.6246,40.6485,64600.0
2014-01-02 10:50:00,51.0,51.02,50.94,50.95,60800.0,40.6565,40.6724,40.6086,40.6166,60800.0
2014-01-02 11:00:00,50.96,50.97,50.88,50.89,48600.0,40.6246,40.6325,40.5608,40.5688,48600.0
2014-01-02 11:10:00,50.88,50.95,50.87,50.94,50200.0,40.5608,40.6166,40.5528,40.6086,50200.0
2014-01-02 11:20:00,50.94,50.96,50.9,50.92,76900.0,40.6086,40.6246,40.5767,40.5927,76900.0
2014-01-02 11:30:00,50.91,50.92,50.77,50.8,122000.0,40.5847,40.5927,40.4731,40.497,122000.0
2014-01-02 11:40:00,50.79,50.85,50.76,50.77,54900.0,40.489,40.5369,40.4651,40.4731,54900.0
2014-01-02 11:50:00,50.78,50.78,50.69,50.77,57600.0,40.4811,40.4811,40.4093,40.4731,57600.0
2014-01-02 12:00:00,50.76,50.77,50.65,50.65,51500.0,40.4651,40.4731,40.3774,40.3774,51500.0
2014-01-02 12:10:00,50.65,50.65,50.58,50.6,60700.0,40.3774,40.3774,40.3216,40.3376,60700.0
2014-01-02 12:20:00,50.62,50.66,50.61,50.62,50400.0,40.3535,40.3854,40.3456,40.3535,50400.0
2014-01-02 12:30:00,50.62,50.63,50.56,50.62,53800.0,40.3535,40.3615,40.3057,40.3535,53800.0
2014-01-02 12:40:00,50.63,50.65,50.58,50.65,50600.0,40.3615,40.3774,40.3216,40.3774,50600.0
2014-01-02 12:50:00,50.65,50.74,50.64,50.73,53600.0,40.3774,40.4492,40.3695,40.4412,53600.0
2014-01-02 13:00:00,50.72,50.77,50.7,50.71,33500.0,40.4332,40.4731,40.4173,40.4253,33500.0
2014-01-02 13:10:00,50.71,50.74,50.7,50.74,33800.0,40.4253,40.4492,40.4173,40.4492,33800.0
2014-01-02 13:20:00,50.73,50.77,50.71,50.72,50500.0,40.4412,40.4731,40.4253,40.4332,50500.0
2014-01-02 13:30:00,50.72,50.74,50.69,50.71,51300.0,40.4332,40.4492,40.4093,40.4253,51300.0
2014-01-02 13:40:00,50.7,50.76,50.66,50.72,60500.0,40.4173,40.4651,40.3854,40.4332,60500.0
2014-01-02 13:50:00,50.72,50.77,50.7,50.76,73000.0,40.4332,40.4731,40.4173,40.4651,73000.0
2014-01-02 14:00:00,50.76,50.8,50.75,50.75,55600.0,40.4651,40.497,40.4572,40.4572,55600.0
2014-01-02 14:10:00,50.74,50.81,50.66,50.67,113600.0,40.4492,40.505,40.3854,40.3934,113600.0
2014-01-02 14:20:00,50.67,50.73,50.63,50.71,48100.0,40.3934,40.4412,40.3615,40.4253,48100.0
2014-01-02 14:30:00,50.71,50.8,50.7,50.79,60800.0,40.4253,40.497,40.4173,40.489,60800.0
2014-01-02 14:40:00,50.8,50.83,50.79,50.82,50800.0,40.497,40.5209,40.489,40.513,50800.0
2014-01-02 14:50:00,50.81,50.84,50.78,50.82,74500.0,40.505,40.5289,40.4811,40.513,74500.0
2014-01-02 15:00:00,50.82,50.85,50.75,50.76,50700.0,40.513,40.5369,40.4572,40.4651,50700.0
2014-01-02 15:10:00,50.77,50.8,50.75,50.78,68200.0,40.4731,40.497,40.4572,40.4811,68200.0
2014-01-02 15:20:00,50.78,50.78,50.69,50.69,79700.0,40.4811,40.4811,40.4093,40.4093,79700.0
2014-01-02 15:30:00,50.69,50.7,50.65,50.67,109300.0,40.4093,40.4173,40.3774,40.3934,109300.0
2014-01-02 15:40:00,50.66,50.83,50.66,50.8,163600.0,40.3854,40.5209,40.3854,40.497,163600.0
2014-01-02 15:50:00,50.8,50.82,50.72,50.73,286400.0,40.497,40.513,40.4332,40.4412,286400.0
2014-01-03 09:30:00,50.78,50.87,50.66,50.83,103100.0,40.4811,40.5528,40.3854,40.5209,103100.0
2014-01-03 09:40:00,50.83,50.99,50.8,50.95,81700.0,40.5209,40.6485,40.497,40.6166,81700.0
2014-01-03 09:50:00,50.95,51.03,50.83,51.03,138300.0,40.6166,40.6804,40.5209,40.6804,138300.0
2014-01-03 10:00:00,51.03,51.07,50.91,50.91,64000.0,40.6804,40.7123,40.5847,40.5847,64000.0
2014-01-03 10:10:00,50.91,51.03,50.91,51.02,87200.0,40.5847,40.6804,40.5847,40.6724,87200.0
2014-01-03 10:20:00,51.01,51.08,51.01,51.04,36100.0,40.6644,40.7202,40.6644,40.6883,36100.0
2014-01-03 10:30:00,51.04,51.05,50.98,51.02,47200.0,40.6883,40.6963,40.6405,40.6724,47200.0
2014-01-03 10:40:00,51.01,51.08,51.01,51.03,64700.0,40.6644,40.7202,40.6644,40.6804,64700.0
2014-01-03 10:50:00,51.04,51.15,51.04,51.15,49900.0,40.6883,40.776,40.6883,40.776,49900.0
2014-01-03 11:00:00,51.14,51.2,51.14,51.2,51000.0,40.7681,40.8159,40.7681,40.8159,51000.0
2014-01-03 11:10:00,51.19,51.19,51.04,51.04,47100.0,40.8079,40.8079,40.6883,40.6883,47100.0
2014-01-03 11:20:00,51.04,51.05,50.91,50.91,82800.0,40.6883,40.6963,40.5847,40.5847,82800.0
2014-01-03 11:30:00,50.91,51.0,50.91,51.0,59400.0,40.5847,40.6565,40.5847,40.6565,59400.0
2014-01-03 11:40:00,51.0,51.04,50.97,50.99,42400.0,40.6565,40.6883,40.6325,40.6485,42400.0
2014-01-03 11:50:00,50.98,51.03,50.97,51.01,61300.0,40.6405,40.6804,40.6325,40.6644,61300.0
2014-01-03 12:00:00,51.02,51.02,50.91,50.93,76200.0,40.6724,40.6724,40.5847,40.6007,76200.0
2014-01-03 12:10:00,50.93,50.94,50.9,50.91,38700.0,40.6007,40.6086,40.5767,40.5847,38700.0
2014-01-03 12:20:00,50.91,50.91,50.83,50.83,54700.0,40.5847,40.5847,40.5209,40.5209,54700.0
2014-01-03 12:30:00,50.83,50.89,50.81,50.89,63500.0,40.5209,40.5688,40.505,40.5688,63500.0
2014-01-03 12:40:00,50.89,50.89,50.83,50.83,40000.0,40.5688,40.5688,40.5209,40.5209,40000.0
2014-01-03 12:50:00,50.84,50.84,50.79,50.79,49800.0,40.5289,40.5289,40.489,40.489,49800.0
2014-01-03 13:00:00,50.79,50.83,50.79,50.82,64300.0,40.489,40.5209,40.489,40.513,64300.0
2014-01-03 13:10:00,50.82,50.85,50.8,50.83,117000.0,40.513,40.5369,40.497,40.5209,117000.0
2014-01-03 13:20:00,50.83,50.85,50.82,50.84,40000.0,40.5209,40.5369,40.513,40.5289,40000.0
2014-01-03 13:30:00,50.83,50.84,50.79,50.84,87700.0,40.5209,40.5289,40.489,40.5289,87700.0
2014-01-03 13:40:00,50.84,50.86,50.83,50.83,55600.0,40.5289,40.5449,40.5209,40.5209,55600.0
2014-01-03 13:50:00,50.83,50.84,50.82,50.82,34300.0,40.5209,40.5289,40.513,40.513,34300.0
2014-01-03 14:00:00,50.82,51.03,50.82,50.91,158700.0,40.513,40.6804,40.513,40.5847,158700.0
2014-01-03 14:10:00,50.91,50.94,50.89,50.93,103900.0,40.5847,40.6086,40.5688,40.6007,103900.0
2014-01-03 14:20:00,50.92,50.95,50.91,50.95,66600.0,40.5927,40.6166,40.5847,40.6166,66600.0
2014-01-03 14:30:00,50.94,50.97,50.93,50.95,49100.0,40.6086,40.6325,40.6007,40.6166,49100.0
2014-01-03 14:40:00,50.94,51.05,50.94,51.05,96100.0,40.6086,40.6963,40.6086,40.6963,96100.0
2014-01-03 14:50:00,51.04,51.1,51.03,51.04,88800.0,40.6883,40.7362,40.6804,40.6883,88800.0
2014-01-03 15:00:00,51.05,51.05,50.97,50.98,89600.0,40.6963,40.6963,40.6325,40.6405,89600.0
2014-01-03 15:10:00,50.97,51.18,50.97,51.14,126500.0,40.6325,40.8,40.6325,40.7681,126500.0
2014-01-03 15:20:00,51.14,51.14,51.06,51.1,193300.0,40.7681,40.7681,40.7043,40.7362,193300.0
2014-01-03 15:30:00,51.1,51.16,51.09,51.11,241600.0,40.7362,40.784,40.7282,40.7441,241600.0
2014-01-03 15:40:00,51.12,51.18,51.1,51.17,265600.0,40.7521,40.8,40.7362,40.792,265600.0
2014-01-03 15:50:00,51.16,51.17,51.09,51.1,389900.0,40.784,40.792,40.7282,40.7362,389900.0
2014-01-06 09:30:00,51.18,51.65,51.17,51.42,220200.0,40.8,41.1746,40.792,40.9913,220200.0
2014-01-06 09:40:00,51.42,51.76,51.32,51.68,319800.0,40.9913,41.2623,40.9116,41.1985,319800.0
2014-01-06 09:50:00,51.69,51.82,51.54,51.6,320300.0,41.2065,41.3102,41.0869,41.1348,320300.0
2014-01-06 10:00:00,51.59,51.75,51.49,51.71,269800.0,41.1268,41.2543,41.0471,41.2225,269800.0
2014-01-06 10:10:00,51.72,51.94,51.71,51.92,504900.0,41.2304,41.4058,41.2225,41.3899,504900.0
2014-01-06 10:20:00,51.92,51.92,51.76,51.83,275200.0,41.3899,41.3899,41.2623,41.3181,275200.0
2014-01-06 10:30:00,51.83,51.84,51.71,51.71,161600.0,41.3181,41.3261,41.2225,41.2225,161600.0
2014-01-06 10:40:00,51.71,51.81,51.68,51.8,162400.0,41.2225,41.3022,41.1985,41.2942,162400.0
2014-01-06 10:50:00,51.79,51.91,51.72,51.72,173900.0,41.2862,41.3819,41.2304,41.2304,173900.0
2014-01-06 11:00:00,51.72,51.8,51.65,51.67,186000.0,41.2304,41.2942,41.1746,41.1906,186000.0
2014-01-06 11:10:00,51.66,51.67,51.44,51.48,190800.0,41.1826,41.1906,41.0072,41.0391,190800.0
2014-01-06 11:20:00,51.48,51.52,51.4,51.48,200700.0,41.0391,41.071,40.9753,41.0391,200700.0
2014-01-06 11:30:00,51.48,51.5,51.42,51.46,96300.0,41.0391,41.0551,40.9913,41.0232,96300.0
2014-01-06 11:40:00,51.47,51.55,51.46,51.54,80000.0,41.0311,41.0949,41.0232,41.0869,80000.0
2014-01-06 11:50:00,51.55,51.6,51.53,51.56,70500.0,41.0949,41.1348,41.079,41.1029,70500.0
2014-01-06 12:00:00,51.56,51.57,51.49,51.52,59800.0,41.1029,41.1109,41.0471,41.071,59800.0
2014-01-06 12:10:00,51.52,51.52,51.46,51.46,49700.0,41.071,41.071,41.0232,41.0232,49700.0
2014-01-06 12:20:00,51.46,51.53,51.46,51.5,83700.0,41.0232,41.079,41.0232,41.0551,83700.0
2014-01-06 12:30:00,51.5,51.5,51.41,51.41,68200.0,41.0551,41.0551,40.9833,40.9833,68200.0
2014-01-06 12:40:00,51.41,51.5,51.4,51.48,78400.0,40.9833,41.0551,40.9753,41.0391,78400.0
2014-01-06 12:50:00,51.48,51.58,51.44,51.56,149300.0,41.0391,41.1188,41.0072,41.1029,149300.0
2014-01-06 13:00:00,51.57,51.57,51.47,51.54,106200.0,41.1109,41.1109,41.0311,41.0869,106200.0
2014-01-06 13:10:00,51.55,51.57,51.53,51.55,119100.0,41.0949,41.1109,41.079,41.0949,119100.0
2014-01-06 13:20:00,51.55,51.56,51.53,51.55,101300.0,41.0949,41.1029,41.079,41.0949,101300.0
2014-01-06 13:30:00,51.55,51.58,51.54,51.57,100600.0,41.0949,41.1188,41.0869,41.1109,100600.0
2014-01-06 13:40:00,51.57,51.62,51.55,51.55,88000.0,41.1109,41.1507,41.0949,41.0949,88000.0
2014-01-06 13:50:00,51.55,51.69,51.55,51.55,145800.0,41.0949,41.2065,41.0949,41.0949,145800.0
2014-01-06 14:00:00,51.56,51.58,51.54,51.55,107100.0,41.1029,41.1188,41.0869,41.0949,107100.0
2014-01-06 14:10:00,51.54,51.58,51.52,51.53,143600.0,41.0869,41.1188,41.071,41.079,143600.0
2014-01-06 14:20:00,51.53,51.6,51.53,51.6,117000.0,41.079,41.1348,41.079,41.1348,117000.0
2014-01-06 14:30:00,51.59,51.63,51.57,51.58,154400.0,41.1268,41.1587,41.1109,41.1188,154400.0
2014-01-06 14:40:00,51.58,51.61,51.51,51.54,143900.0,41.1188,41.1427,41.063,41.0869,143900.0
2014-01-06 14:50:00,51.54,51.57,51.5,51.55,91300.0,41.0869,41.1109,41.0551,41.0949,91300.0
2014-01-06 15:00:00,51.56,51.56,51.5,51.55,115100.0,41.1029,41.1029,41.0551,41.0949,115100.0
2014-01-06 15:10:00,51.56,51.65,51.55,51.59,135000.0,41.1029,41.1746,41.0949,41.1268,135000.0
2014-01-06 15:20:00,51.58,51.65,51.57,51.65,117800.0,41.1188,41.1746,41.1109,41.1746,117800.0
2014-01-06 15:30:00,51.65,51.66,51.54,51.56,246400.0,41.1746,41.1826,41.0869,41.1029,246400.0
2014-01-06 15:40:00,51.57,51.71,51.56,51.68,311900.0,41.1109,41.2225,41.1029,41.1985,311900.0
2014-01-06 15:50:00,51.67,51.67,51.52,51.52,477300.0,41.1906,41.1906,41.071,41.071,477300.0
2014-01-07 09:30:00,51.53,52.02,51.48,51.96,447400.0,41.079,41.4696,41.0391,41.4218,447400.0
2014-01-07 09:40:00,51.96,52.08,51.84,51.99,165000.0,41.4218,41.5174,41.3261,41.4457,165000.0
2014-01-07 09:50:00,51.99,52.02,51.78,51.81,126300.0,41.4457,41.4696,41.2783,41.3022,126300.0
2014-01-07 10:00:00,51.82,51.82,51.55,51.55,141600.0,41.3102,41.3102,41.0949,41.0949,141600.0
2014-01-07 10:10:00,51.55,51.63,51.49,51.6,147600.0,41.0949,41.1587,41.0471,41.1348,147600.0
2014-01-07 10:20:00,51.61,51.73,51.6,51.63,197700.0,41.1427,41.2384,41.1348,41.1587,197700.0
2014-01-07 10:30:00,51.62,51.63,51.5,51.62,201700.0,41.1507,41.1587,41.0551,41.1507,201700.0
2014-01-07 10:40:00,51.61,51.65,51.57,51.58,114800.0,41.1427,41.1746,41.1109,41.1188,114800.0
2014-01-07 10:50:00,51.59,51.61,51.52,51.53,166900.0,41.1268,41.1427,41.071,41.079,166900.0
2014-01-07 11:00:00,51.52,51.53,51.44,51.47,174000.0,41.071,41.079,41.0072,41.0311,174000.0
2014-01-07 11:10:00,51.47,51.55,51.46,51.49,161300.0,41.0311,41.0949,41.0232,41.0471,161300.0
2014-01-07 11:20:00,51.48,51.5,51.42,51.44,198100.0,41.0391,41.0551,40.9913,41.0072,198100.0
2014-01-07 11:30:00,51.45,51.5,51.37,51.47,291900.0,41.0152,41.0551,40.9514,41.0311,291900.0
2014-01-07 11:40:00,51.47,51.51,51.46,51.49,175400.0,41.0311,41.063,41.0232,41.0471,175400.0
2014-01-07 11:50:00,51.49,51.5,51.37,51.39,91600.0,41.0471,41.0551,40.9514,40.9674,91600.0
2014-01-07 12:00:00,51.4,51.44,51.39,51.39,189100.0,40.9753,41.0072,40.9674,40.9674,189100.0
2014-01-07 12:10:00,51.39,51.44,51.37,51.43,129100.0,40.9674,41.0072,40.9514,40.9992,129100.0
2014-01-07 12:20:00,51.43,51.44,51.39,51.39,53100.0,40.9992,41.0072,40.9674,40.9674,53100.0
2014-01-07 12:30:00,51.4,51.51,51.39,51.5,75000.0,40.9753,41.063,40.9674,41.0551,75000.0
2014-01-07 12:40:00,51.49,51.53,51.46,51.53,83400.0,41.0471,41.079,41.0232,41.079,83400.0
2014-01-07 12:50:00,51.52,51.56,51.47,51.56,67300.0,41.071,41.1029,41.0311,41.1029,67300.0
2014-01-07 13:00:00,51.55,51.6,51.54,51.6,74000.0,41.0949,41.1348,41.0869,41.1348,74000.0
2014-01-07 13:10:00,51.59,51.61,51.58,51.58,68800.0,41.1268,41.1427,41.1188,41.1188,68800.0
2014-01-07 13:20:00,51.58,51.59,51.46,51.46,78500.0,41.1188,41.1268,41.0232,41.0232,78500.0
2014-01-07 13:30:00,51.46,51.47,51.39,51.44,88700.0,41.0232,41.0311,40.9674,41.0072,88700.0
2014-01-07 13:40:00,51.44,51.51,51.43,51.47,77700.0,41.0072,41.063,40.9992,41.0311,77700.0
2014-01-07 13:50:00,51.48,51.49,51.43,51.45,72600.0,41.0391,41.0471,40.9992,41.0152,72600.0
2014-01-07 14:00:00,51.45,51.45,51.38,51.41,111100.0,41.0152,41.0152,40.9594,40.9833,111100.0
2014-01-07 14:10:00,51.41,51.42,51.26,51.32,137600.0,40.9833,40.9913,40.8637,40.9116,137600.0
2014-01-07 14:20:00,51.32,51.49,51.32,51.45,105000.0,40.9116,41.0471,40.9116,41.0152,105000.0
2014-01-07 14:30:00,51.45,51.5,51.33,51.41,114900.0,41.0152,41.0551,40.9195,40.9833,114900.0
2014-01-07 14:40:00,51.41,51.41,51.29,51.29,124800.0,40.9833,40.9833,40.8876,40.8876,124800.0
2014-01-07 14:50:00,51.29,51.3,51.17,51.17,242800.0,40.8876,40.8956,40.792,40.792,242800.0
2014-01-07 15:00:00,51.17,51.27,51.17,51.18,178600.0,40.792,40.8717,40.792,40.8,178600.0
2014-01-07 15:10:00,51.18,51.24,51.15,51.23,193700.0,40.8,40.8478,40.776,40.8398,193700.0
2014-01-07 15:20:00,51.24,51.24,51.15,51.18,122900.0,40.8478,40.8478,40.776,40.8,122900.0
2014-01-07 15:30:00,51.19,51.32,51.18,51.25,271200.0,40.8079,40.9116,40.8,40.8558,271200.0
2014-01-07 15:40:00,51.26,51.29,51.23,51.23,308300.0,40.8637,40.8876,40.8398,40.8398,308300.0
2014-01-07 15:50:00,51.23,51.31,51.18,51.18,718600.0,40.8398,40.9036,40.8,40.8,718600.0
2014-01-08 09:30:00,50.83,50.92,50.64,50.81,391700.0,40.5209,40.5927,40.3695,40.505,391700.0
2014-01-08 09:40:00,50.81,50.88,50.68,50.8,200100.0,40.505,40.5608,40.4014,40.497,200100.0
2014-01-08 09:50:00,50.8,50.81,50.7,50.75,134700.0,40.497,40.505,40.4173,40.4572,134700.0
2014-01-08 10:00:00,50.75,50.84,50.72,50.77,124300.0,40.4572,40.5289,40.4332,40.4731,124300.0
2014-01-08 10:10:00,50.78,50.91,50.77,50.84,133200.0,40.4811,40.5847,40.4731,40.5289,133200.0
2014-01-08 10:20:00,50.84,50.91,50.79,50.8,169100.0,40.5289,40.5847,40.489,40.497,169100.0
2014-01-08 10:30:00,50.79,51.01,50.79,50.99,226700.0,40.489,40.6644,40.489,40.6485,226700.0
2014-01-08 10:40:00,50.99,50.99,50.86,50.86,184100.0,40.6485,40.6485,40.5449,40.5449,184100.0
2014-01-08 10:50:00,50.87,50.96,50.81,50.87,105700.0,40.5528,40.6246,40.505,40.5528,105700.0
2014-01-08 11:00:00,50.88,50.89,50.76,50.77,110900.0,40.5608,40.5688,40.4651,40.4731,110900.0
2014-01-08 11:10:00,50.76,50.77,50.65,50.7,160700.0,40.4651,40.4731,40.3774,40.4173,160700.0
2014-01-08 11:20:00,50.71,50.72,50.56,50.57,209800.0,40.4253,40.4332,40.3057,40.3137,209800.0
2014-01-08 11:30:00,50.58,50.58,50.52,50.57,199800.0,40.3216,40.3216,40.2738,40.3137,199800.0
2014-01-08 11:40:00,50.58,50.76,50.58,50.76,178500.0,40.3216,40.4651,40.3216,40.4651,178500.0
2014-01-08 11:50:00,50.76,50.82,50.75,50.76,79200.0,40.4651,40.513,40.4572,40.4651,79200.0
2014-01-08 12:00:00,50.77,50.79,50.73,50.79,90600.0,40.4731,40.489,40.4412,40.489,90600.0
2014-01-08 12:10:00,50.79,50.82,50.73,50.73,61500.0,40.489,40.513,40.4412,40.4412,61500.0
2014-01-08 12:20:00,50.73,50.8,50.73,50.74,55100.0,40.4412,40.497,40.4412,40.4492,55100.0
2014-01-08 12:30:00,50.75,50.8,50.75,50.75,73000.0,40.4572,40.497,40.4572,40.4572,73000.0
2014-01-08 12:40:00,50.75,50.8,50.75,50.79,62500.0,40.4572,40.497,40.4572,40.489,62500.0
2014-01-08 12:50:00,50.8,50.85,50.77,50.79,55200.0,40.497,40.5369,40.4731,40.489,55200.0
2014-01-08 13:00:00,50.8,50.83,50.75,50.82,62100.0,40.497,40.5209,40.4572,40.513,62100.0
2014-01-08 13:10:00,50.83,50.88,50.76,50.76,62000.0,40.5209,40.5608,40.4651,40.4651,62000.0
2014-01-08 13:20:00,50.76,50.79,50.73,50.79,54000.0,40.4651,40.489,40.4412,40.489,54000.0
2014-01-08 13:30:00,50.79,50.84,50.79,50.83,76500.0,40.489,40.5289,40.489,40.5209,76500.0
2014-01-08 13:40:00,50.82,50.87,50.8,50.83,54600.0,40.513,40.5528,40.497,40.5209,54600.0
2014-01-08 13:50:00,50.83,50.91,50.82,50.89,58100.0,40.5209,40.5847,40.513,40.5688,58100.0
2014-01-08 14:00:00,50.88,50.92,50.76,50.78,306100.0,40.5608,40.5927,40.4651,40.4811,306100.0
2014-01-08 14:10:00,50.78,50.98,50.77,50.94,163200.0,40.4811,40.6405,40.4731,40.6086,163200.0
2014-01-08 14:20:00,50.94,50.97,50.89,50.91,160900.0,40.6086,40.6325,40.5688,40.5847,160900.0
2014-01-08 14:30:00,50.91,50.97,50.87,50.97,116400.0,40.5847,40.6325,40.5528,40.6325,116400.0
2014-01-08 14:40:00,50.97,51.05,50.96,51.05,175800.0,40.6325,40.6963,40.6246,40.6963,175800.0
2014-01-08 14:50:00,51.05,51.09,51.03,51.09,186000.0,40.6963,40.7282,40.6804,40.7282,186000.0
2014-01-08 15:00:00,51.09,51.1,50.99,51.04,205200.0,40.7282,40.7362,40.6485,40.6883,205200.0
2014-01-08 15:10:00,51.03,51.07,51.03,51.04,168900.0,40.6804,40.7123,40.6804,40.6883,168900.0
2014-01-08 15:20:00,51.05,51.07,51.01,51.04,309400.0,40.6963,40.7123,40.6644,40.6883,309400.0
2014-01-08 15:30:00,51.03,51.08,51.03,51.07,155700.0,40.6804,40.7202,40.6804,40.7123,155700.0
2014-01-08 15:40:00,51.06,51.12,51.03,51.12,263800.0,40.7043,40.7521,40.6804,40.7521,263800.0
2014-01-08 15:50:00,51.12,51.15,51.09,51.12,425100.0,40.7521,40.776,40.7282,40.7521,425100.0
2014-01-09 09:30:00,51.24,51.48,51.19,51.41,191700.0,40.8478,41.0391,40.8079,40.9833,191700.0
2014-01-09 09:40:00,51.42,51.55,51.35,51.51,136700.0,40.9913,41.0949,40.9355,41.063,136700.0
2014-01-09 09:50:00,51.51,51.54,51.41,51.54,150500.0,41.063,41.0869,40.9833,41.0869,150500.0
2014-01-09 10:00:00,51.55,51.62,51.45,51.6,337400.0,41.0949,41.1507,41.0152,41.1348,337400.0
2014-01-09 10:10:00,51.59,51.6,51.49,51.56,150100.0,41.1268,41.1348,41.0471,41.1029,150100.0
2014-01-09 10:20:00,51.57,51.6,51.52,51.52,141000.0,41.1109,41.1348,41.071,41.071,141000.0
2014-01-09 10:30:00,51.53,51.55,51.46,51.51,111300.0,41.079,41.0949,41.0232,41.063,111300.0
2014-01-09 10:40:00,51.51,51.51,51.41,51.48,135200.0,41.063,41.063,40.9833,41.0391,135200.0
2014-01-09 10:50:00,51.49,51.53,51.41,51.53,174700.0,41.0471,41.079,40.9833,41.079,174700.0
2014-01-09 11:00:00,51.52,51.57,51.48,51.54,227800.0,41.071,41.1109,41.0391,41.0869,227800.0
2014-01-09 11:10:00,51.55,51.58,51.5,51.57,225400.0,41.0949,41.1188,41.0551,41.1109,225400.0
2014-01-09 11:20:00,51.58,51.59,51.52,51.53,148000.0,41.1188,41.1268,41.071,41.079,148000.0
2014-01-09 11:30:00,51.53,51.56,51.48,51.5,151500.0,41.079,41.1029,41.0391,41.0551,151500.0
2014-01-09 11:40:00,51.51,51.52,51.48,51.51,144700.0,41.063,41.071,41.0391,41.063,144700.0
2014-01-09 11:50:00,51.51,51.53,51.49,51.51,197600.0,41.063,41.079,41.0471,41.063,197600.0
2014-01-09 12:00:00,51.51,51.57,51.49,51.49,96500.0,41.063,41.1109,41.0471,41.0471,96500.0
2014-01-09 12:10:00,51.49,51.53,51.48,51.52,28700.0,41.0471,41.079,41.0391,41.071,28700.0
2014-01-09 12:20:00,51.51,51.52,51.47,51.51,64300.0,41.063,41.071,41.0311,41.063,64300.0
2014-01-09 12:30:00,51.52,51.56,51.51,51.56,32300.0,41.071,41.1029,41.063,41.1029,32300.0
2014-01-09 12:40:00,51.56,51.56,51.5,51.5,52600.0,41.1029,41.1029,41.0551,41.0551,52600.0
2014-01-09 12:50:00,51.5,51.55,51.49,51.54,42800.0,41.0551,41.0949,41.0471,41.0869,42800.0
2014-01-09 13:00:00,51.54,51.6,51.53,51.57,171100.0,41.0869,41.1348,41.079,41.1109,171100.0
2014-01-09 13:10:00,51.57,51.65,51.57,51.65,79400.0,41.1109,41.1746,41.1109,41.1746,79400.0
2014-01-09 13:20:00,51.65,51.73,51.64,51.7,130100.0,41.1746,41.2384,41.1667,41.2145,130100.0
2014-01-09 13:30:00,51.7,51.74,51.68,51.69,102100.0,41.2145,41.2464,41.1985,41.2065,102100.0
2014-01-09 13:40:00,51.69,51.74,51.65,51.66,50400.0,41.2065,41.2464,41.1746,41.1826,50400.0
2014-01-09 13:50:00,51.66,51.68,51.64,51.65,42700.0,41.1826,41.1985,41.1667,41.1746,42700.0
2014-01-09 14:00:00,51.66,51.66,51.53,51.55,79500.0,41.1826,41.1826,41.079,41.0949,79500.0
2014-01-09 14:10:00,51.56,51.6,51.55,51.55,33000.0,41.1029,41.1348,41.0949,41.0949,33000.0
2014-01-09 14:20:00,51.55,51.58,51.54,51.54,51300.0,41.0949,41.1188,41.0869,41.0869,51300.0
2014-01-09 14:30:00,51.54,51.57,51.53,51.57,65800.0,41.0869,41.1109,41.079,41.1109,65800.0
2014-01-09 14:40:00,51.57,51.6,51.56,51.57,65700.0,41.1109,41.1348,41.1029,41.1109,65700.0
2014-01-09 14:50:00,51.57,51.64,51.57,51.6,48400.0,41.1109,41.1667,41.1109,41.1348,48400.0
2014-01-09 15:00:00,51.6,51.65,51.6,51.64,58300.0,41.1348,41.1746,41.1348,41.1667,58300.0
2014-01-09 15:10:00,51.64,51.68,51.62,51.65,152800.0,41.1667,41.1985,41.1507,41.1746,152800.0
2014-01-09 15:20:00,51.65,51.7,51.65,51.66,149600.0,41.1746,41.2145,41.1746,41.1826,149600.0
2014-01-09 15:30:00,51.66,51.68,51.62,51.63,195900.0,41.1826,41.1985,41.1507,41.1587,195900.0
2014-01-09 15:40:00,51.64,51.67,51.62,51.65,163200.0,41.1667,41.1906,41.1507,41.1746,163200.0
2014-01-09 15:50:00,51.65,51.73,51.64,51.69,587100.0,41.1746,41.2384,41.1667,41.2065,587100.0
2014-01-10 09:30:00,51.39,51.75,51.25,51.41,284600.0,40.9674,41.2543,40.8558,40.9833,284600.0
2014-01-10 09:40:00,51.41,51.47,51.39,51.43,105400.0,40.9833,41.0311,40.9674,40.9992,105400.0
2014-01-10 09:50:00,51.43,51.64,51.43,51.59,144900.0,40.9992,41.1667,40.9992,41.1268,144900.0
2014-01-10 10:00:00,51.6,51.61,51.44,51.49,149400.0,41.1348,41.1427,41.0072,41.0471,149400.0
2014-01-10 10:10:00,51.5,51.64,51.45,51.62,157600.0,41.0551,41.1667,41.0152,41.1507,157600.0
2014-01-10 10:20:00,51.61,51.66,51.59,51.61,112500.0,41.1427,41.1826,41.1268,41.1427,112500.0
2014-01-10 10:30:00,51.61,51.63,51.51,51.52,69700.0,41.1427,41.1587,41.063,41.071,69700.0
2014-01-10 10:40:00,51.53,51.53,51.46,51.48,107400.0,41.079,41.079,41.0232,41.0391,107400.0
2014-01-10 10:50:00,51.48,51.5,51.45,51.45,121500.0,41.0391,41.0551,41.0152,41.0152,121500.0
2014-01-10 11:00:00,51.45,51.52,51.45,51.52,64800.0,41.0152,41.071,41.0152,41.071,64800.0
2014-01-10 11:10:00,51.52,51.61,51.52,51.57,86400.0,41.071,41.1427,41.071,41.1109,86400.0
2014-01-10 11:20:00,51.58,51.66,51.51,51.62,138200.0,41.1188,41.1826,41.063,41.1507,138200.0
2014-01-10 11:30:00,51.6,51.65,51.59,51.62,177300.0,41.1348,41.1746,41.1268,41.1507,177300.0
2014-01-10 11:40:00,51.63,51.65,51.58,51.62,156300.0,41.1587,41.1746,41.1188,41.1507,156300.0
2014-01-10 11:50:00,51.61,51.62,51.46,51.49,102700.0,41.1427,41.1507,41.0232,41.0471,102700.0
2014-01-10 12:00:00,51.49,51.58,51.47,51.57,116000.0,41.0471,41.1188,41.0311,41.1109,116000.0
2014-01-10 12:10:00,51.57,51.75,51.57,51.72,108700.0,41.1109,41.2543,41.1109,41.2304,108700.0
2014-01-10 12:20:00,51.73,51.75,51.71,51.75,82800.0,41.2384,41.2543,41.2225,41.2543,82800.0
2014-01-10 12:30:00,51.74,51.76,51.73,51.73,61700.0,41.2464,41.2623,41.2384,41.2384,61700.0
2014-01-10 12:40:00,51.73,51.9,51.73,51.89,137000.0,41.2384,41.3739,41.2384,41.366,137000.0
2014-01-10 12:50:00,51.88,51.9,51.79,51.8,64600.0,41.358,41.3739,41.2862,41.2942,64600.0
2014-01-10 13:00:00,51.8,51.86,51.77,51.82,58000.0,41.2942,41.342,41.2703,41.3102,58000.0
2014-01-10 13:10:00,51.82,51.86,51.78,51.85,59700.0,41.3102,41.342,41.2783,41.3341,59700.0
2014-01-10 13:20:00,51.85,51.9,51.82,51.87,121500.0,41.3341,41.3739,41.3102,41.35,121500.0
2014-01-10 13:30:00,51.87,51.91,51.8,51.81,51200.0,41.35,41.3819,41.2942,41.3022,51200.0
2014-01-10 13:40:00,51.8,51.91,51.8,51.9,89600.0,41.2942,41.3819,41.2942,41.3739,89600.0
2014-01-10 13:50:00,51.9,51.95,51.85,51.91,162000.0,41.3739,41.4138,41.3341,41.3819,162000.0
2014-01-10 14:00:00,51.9,51.96,51.89,51.95,107900.0,41.3739,41.4218,41.366,41.4138,107900.0
2014-01-10 14:10:00,51.95,52.0,51.94,51.98,66600.0,41.4138,41.4536,41.4058,41.4377,66600.0
2014-01-10 14:20:00,51.97,52.01,51.97,52.0,94200.0,41.4297,41.4616,41.4297,41.4536,94200.0
2014-01-10 14:30:00,52.0,52.07,52.0,52.03,110900.0,41.4536,41.5094,41.4536,41.4776,110900.0
2014-01-10 14:40:00,52.03,52.05,51.97,52.02,104300.0,41.4776,41.4935,41.4297,41.4696,104300.0
2014-01-10 14:50:00,52.01,52.04,51.94,51.96,81100.0,41.4616,41.4855,41.4058,41.4218,81100.0
2014-01-10 15:00:00,51.95,52.06,51.95,52.05,129200.0,41.4138,41.5015,41.4138,41.4935,129200.0
2014-01-10 15:10:00,52.04,52.11,52.04,52.08,139400.0,41.4855,41.5413,41.4855,41.5174,139400.0
2014-01-10 15:20:00,52.08,52.08,52.02,52.02,72900.0,41.5174,41.5174,41.4696,41.4696,72900.0
2014-01-10 15:30:00,52.03,52.07,51.99,52.0,147400.0,41.4776,41.5094,41.4457,41.4536,147400.0
2014-01-10 15:40:00,52.01,52.01,51.86,51.86,290300.0,41.4616,41.4616,41.342,41.342,290300.0
2014-01-10 15:50:00,51.87,51.94,51.87,51.94,400600.0,41.35,41.4058,41.35,41.4058,400600.0
2014-01-13 09:30:00,52.04,52.1,51.91,52.07,155100.0,41.4855,41.5334,41.3819,41.5094,155100.0
2014-01-13 09:40:00,52.07,52.3,52.0,52.28,169500.0,41.5094,41.6928,41.4536,41.6769,169500.0
2014-01-13 09:50:00,52.28,52.36,52.22,52.22,160300.0,41.6769,41.7406,41.629,41.629,160300.0
2014-01-13 10:00:00,52.23,52.3,52.2,52.24,74500.0,41.637,41.6928,41.6131,41.645,74500.0
2014-01-13 10:10:00,52.24,52.33,52.23,52.23,85200.0,41.645,41.7167,41.637,41.637,85200.0
2014-01-13 10:20:00,52.24,52.4,52.22,52.38,104400.0,41.645,41.7725,41.629,41.7566,104400.0
2014-01-13 10:30:00,52.37,52.39,52.32,52.37,81100.0,41.7486,41.7645,41.7087,41.7486,81100.0
2014-01-13 10:40:00,52.37,52.47,52.37,52.45,166000.0,41.7486,41.8283,41.7486,41.8124,166000.0
2014-01-13 10:50:00,52.46,52.52,52.45,52.49,168600.0,41.8203,41.8682,41.8124,41.8443,168600.0
2014-01-13 11:00:00,52.5,52.5,52.4,52.41,72000.0,41.8522,41.8522,41.7725,41.7805,72000.0
2014-01-13 11:10:00,52.42,52.43,52.35,52.37,64400.0,41.7885,41.7964,41.7327,41.7486,64400.0
2014-01-13 11:20:00,52.37,52.37,52.34,52.35,69900.0,41.7486,41.7486,41.7247,41.7327,69900.0
2014-01-13 11:30:00,52.36,52.36,52.26,52.29,66300.0,41.7406,41.7406,41.6609,41.6848,66300.0
2014-01-13 11:40:00,52.28,52.35,52.26,52.34,39900.0,41.6769,41.7327,41.6609,41.7247,39900.0
2014-01-13 11:50:00,52.35,52.37,52.27,52.29,50600.0,41.7327,41.7486,41.6689,41.6848,50600.0
2014-01-13 12:00:00,52.29,52.32,52.25,52.3,182600.0,41.6848,41.7087,41.6529,41.6928,182600.0
2014-01-13 12:10:00,52.3,52.33,52.26,52.28,72500.0,41.6928,41.7167,41.6609,41.6769,72500.0
2014-01-13 12:20:00,52.29,52.34,52.23,52.29,64600.0,41.6848,41.7247,41.637,41.6848,64600.0
2014-01-13 12:30:00,52.29,52.29,52.21,52.23,81500.0,41.6848,41.6848,41.6211,41.637,81500.0
2014-01-13 12:40:00,52.23,52.33,52.23,52.29,85000.0,41.637,41.7167,41.637,41.6848,85000.0
2014-01-13 12:50:00,52.29,52.31,52.23,52.26,85300.0,41.6848,41.7008,41.637,41.6609,85300.0
2014-01-13 13:00:00,52.26,52.29,52.22,52.27,118300.0,41.6609,41.6848,41.629,41.6689,118300.0
2014-01-13 13:10:00,52.28,52.31,52.2,52.25,99100.0,41.6769,41.7008,41.6131,41.6529,99100.0
2014-01-13 13:20:00,52.25,52.34,52.24,52.32,73600.0,41.6529,41.7247,41.645,41.7087,73600.0
2014-01-13 13:30:00,52.33,52.38,52.3,52.36,90000.0,41.7167,41.7566,41.6928,41.7406,90000.0
2014-01-13 13:40:00,52.36,52.42,52.34,52.41,113500.0,41.7406,41.7885,41.7247,41.7805,113500.0
2014-01-13 13:50:00,52.41,52.48,52.39,52.48,56900.0,41.7805,41.8363,41.7645,41.8363,56900.0
2014-01-13 14:00:00,52.47,52.48,52.37,52.38,87200.0,41.8283,41.8363,41.7486,41.7566,87200.0
2014-01-13 14:10:00,52.37,52.37,52.3,52.3,99900.0,41.7486,41.7486,41.6928,41.6928,99900.0
2014-01-13 14:20:00,52.29,52.38,52.29,52.35,86900.0,41.6848,41.7566,41.6848,41.7327,86900.0
2014-01-13 14:30:00,52.35,52.41,52.35,52.38,77300.0,41.7327,41.7805,41.7327,41.7566,77300.0
2014-01-13 14:40:00,52.39,52.39,52.29,52.32,75400.0,41.7645,41.7645,41.6848,41.7087,75400.0
2014-01-13 14:50:00,52.32,52.34,52.26,52.27,130200.0,41.7087,41.7247,41.6609,41.6689,130200.0
2014-01-13 15:00:00,52.27,52.27,52.1,52.18,130100.0,41.6689,41.6689,41.5334,41.5971,130100.0
2014-01-13 15:10:00,52.17,52.25,52.17,52.23,120200.0,41.5892,41.6529,41.5892,41.637,120200.0
2014-01-13 15:20:00,52.23,52.23,52.12,52.13,93800.0,41.637,41.637,41.5493,41.5573,93800.0
2014-01-13 15:30:00,52.13,52.16,52.09,52.12,137100.0,41.5573,41.5812,41.5254,41.5493,137100.0
2014-01-13 15:40:00,52.11,52.16,52.05,52.06,304200.0,41.5413,41.5812,41.4935,41.5015,304200.0
2014-01-13 15:50:00,52.07,52.11,52.03,52.06,712400.0,41.5094,41.5413,41.4776,41.5015,712400.0
2014-01-14 09:30:00,52.14,52.41,52.14,52.34,208600.0,41.5653,41.7805,41.5653,41.7247,208600.0
2014-01-14 09:40:00,52.35,52.44,52.2,52.22,155700.0,41.7327,41.8044,41.6131,41.629,155700.0
2014-01-14 09:50:00,52.22,52.24,52.1,52.12,99000.0,41.629,41.645,41.5334,41.5493,99000.0
2014-01-14 10:00:00,52.12,52.21,52.05,52.06,205300.0,41.5493,41.6211,41.4935,41.5015,205300.0
2014-01-14 10:10:00,52.08,52.1,51.99,51.99,155500.0,41.5174,41.5334,41.4457,41.4457,155500.0
2014-01-14 10:20:00,51.98,52.01,51.92,51.94,110700.0,41.4377,41.4616,41.3899,41.4058,110700.0
2014-01-14 10:30:00,51.94,51.98,51.92,51.95,79900.0,41.4058,41.4377,41.3899,41.4138,79900.0
2014-01-14 10:40:00,51.96,52.01,51.9,51.9,69200.0,41.4218,41.4616,41.3739,41.3739,69200.0
2014-01-14 10:50:00,51.91,52.13,51.87,52.11,127100.0,41.3819,41.5573,41.35,41.5413,127100.0
2014-01-14 11:00:00,52.11,52.16,52.08,52.13,53200.0,41.5413,41.5812,41.5174,41.5573,53200.0
2014-01-14 11:10:00,52.14,52.28,52.14,52.26,80100.0,41.5653,41.6769,41.5653,41.6609,80100.0
2014-01-14 11:20:00,52.25,52.31,52.18,52.18,74300.0,41.6529,41.7008,41.5971,41.5971,74300.0
2014-01-14 11:30:00,52.18,52.23,52.15,52.2,109700.0,41.5971,41.637,41.5732,41.6131,109700.0
2014-01-14 11:40:00,52.2,52.32,52.2,52.26,95700.0,41.6131,41.7087,41.6131,41.6609,95700.0
2014-01-14 11:50:00,52.26,52.36,52.26,52.36,51000.0,41.6609,41.7406,41.6609,41.7406,51000.0
2014-01-14 12:00:00,52.38,52.38,52.27,52.28,44900.0,41.7566,41.7566,41.6689,41.6769,44900.0
2014-01-14 12:10:00,52.29,52.33,52.28,52.32,31900.0,41.6848,41.7167,41.6769,41.7087,31900.0
2014-01-14 12:20:00,52.32,52.38,52.29,52.35,62500.0,41.7087,41.7566,41.6848,41.7327,62500.0
2014-01-14 12:30:00,52.36,52.39,52.31,52.36,92100.0,41.7406,41.7645,41.7008,41.7406,92100.0
2014-01-14 12:40:00,52.36,52.41,52.35,52.41,55500.0,41.7406,41.7805,41.7327,41.7805,55500.0
2014-01-14 12:50:00,52.4,52.4,52.33,52.37,54100.0,41.7725,41.7725,41.7167,41.7486,54100.0
2014-01-14 13:00:00,52.37,52.4,52.31,52.39,49600.0,41.7486,41.7725,41.7008,41.7645,49600.0
2014-01-14 13:10:00,52.38,52.41,52.29,52.39,52700.0,41.7566,41.7805,41.6848,41.7645,52700.0
2014-01-14 13:20:00,52.4,52.54,52.37,52.43,98900.0,41.7725,41.8841,41.7486,41.7964,98900.0
2014-01-14 13:30:00,52.43,52.46,52.37,52.44,69300.0,41.7964,41.8203,41.7486,41.8044,69300.0
2014-01-14 13:40:00,52.44,52.48,52.36,52.37,60400.0,41.8044,41.8363,41.7406,41.7486,60400.0
2014-01-14 13:50:00,52.37,52.43,52.37,52.4,83200.0,41.7486,41.7964,41.7486,41.7725,83200.0
2014-01-14 14:00:00,52.39,52.4,52.32,52.35,72300.0,41.7645,41.7725,41.7087,41.7327,72300.0
2014-01-14 14:10:00,52.35,52.37,52.33,52.34,90200.0,41.7327,41.7486,41.7167,41.7247,90200.0
2014-01-14 14:20:00,52.35,52.42,52.34,52.41,64100.0,41.7327,41.7885,41.7247,41.7805,64100.0
2014-01-14 14:30:00,52.42,52.46,52.4,52.44,63700.0,41.7885,41.8203,41.7725,41.8044,63700.0
2014-01-14 14:40:00,52.44,52.55,52.43,52.44,166800.0,41.8044,41.8921,41.7964,41.8044,166800.0
2014-01-14 14:50:00,52.45,52.45,52.38,52.4,111600.0,41.8124,41.8124,41.7566,41.7725,111600.0
2014-01-14 15:00:00,52.41,52.48,52.38,52.41,73000.0,41.7805,41.8363,41.7566,41.7805,73000.0
2014-01-14 15:10:00,52.41,52.48,52.37,52.46,157000.0,41.7805,41.8363,41.7486,41.8203,157000.0
2014-01-14 15:20:00,52.46,52.5,52.4,52.46,123500.0,41.8203,41.8522,41.7725,41.8203,123500.0
2014-01-14 15:30:00,52.46,52.48,52.39,52.42,176200.0,41.8203,41.8363,41.7645,41.7885,176200.0
2014-01-14 15:40:00,52.41,52.42,52.29,52.3,186600.0,41.7805,41.7885,41.6848,41.6928,186600.0
2014-01-14 15:50:00,52.31,52.45,52.3,52.45,484900.0,41.7008,41.8124,41.6928,41.8124,484900.0
2014-01-15 09:30:00,52.62,52.74,52.42,52.6,308000.0,41.9479,42.0436,41.7885,41.932,308000.0
2014-01-15 09:40:00,52.62,52.63,52.47,52.59,112000.0,41.9479,41.9559,41.8283,41.924,112000.0
2014-01-15 09:50:00,52.6,52.65,52.53,52.63,148600.0,41.932,41.9718,41.8762,41.9559,148600.0
2014-01-15 10:00:00,52.63,52.86,52.59,52.8,216700.0,41.9559,42.1392,41.924,42.0914,216700.0
2014-01-15 10:10:00,52.81,52.92,52.72,52.89,217200.0,42.0994,42.1871,42.0276,42.1631,217200.0
2014-01-15 10:20:00,52.9,53.11,52.88,53.0,276300.0,42.1711,42.3385,42.1552,42.2508,276300.0
2014-01-15 10:30:00,53.01,53.05,52.91,53.03,146300.0,42.2588,42.2907,42.1791,42.2747,146300.0
2014-01-15 10:40:00,53.03,53.19,52.99,53.15,180200.0,42.2747,42.4023,42.2429,42.3704,180200.0
2014-01-15 10:50:00,53.15,53.16,53.02,53.04,139200.0,42.3704,42.3784,42.2668,42.2827,139200.0
2014-01-15 11:00:00,53.04,53.3,53.03,53.25,226600.0,42.2827,42.49,42.2747,42.4501,226600.0
2014-01-15 11:10:00,53.25,53.25,53.09,53.15,202100.0,42.4501,42.4501,42.3226,42.3704,202100.0
2014-01-15 11:20:00,53.16,53.16,53.08,53.1,121500.0,42.3784,42.3784,42.3146,42.3305,121500.0
2014-01-15 11:30:00,53.1,53.18,53.1,53.15,102200.0,42.3305,42.3943,42.3305,42.3704,102200.0
2014-01-15 11:40:00,53.15,53.21,53.14,53.21,70400.0,42.3704,42.4182,42.3624,42.4182,70400.0
2014-01-15 11:50:00,53.21,53.32,53.18,53.21,206100.0,42.4182,42.5059,42.3943,42.4182,206100.0
2014-01-15 12:00:00,53.2,53.3,53.2,53.28,106100.0,42.4103,42.49,42.4103,42.474,106100.0
2014-01-15 12:10:00,53.28,53.42,53.2,53.39,136000.0,42.474,42.5856,42.4103,42.5617,136000.0
2014-01-15 12:20:00,53.38,53.41,53.3,53.33,91100.0,42.5538,42.5777,42.49,42.5139,91100.0
2014-01-15 12:30:00,53.33,53.4,53.29,53.38,174800.0,42.5139,42.5697,42.482,42.5538,174800.0
2014-01-15 12:40:00,53.38,53.47,53.35,53.43,203500.0,42.5538,42.6255,42.5298,42.5936,203500.0
2014-01-15 12:50:00,53.43,53.54,53.41,53.44,336100.0,42.5936,42.6813,42.5777,42.6016,336100.0
2014-01-15 13:00:00,53.44,53.53,53.4,53.51,130000.0,42.6016,42.6733,42.5697,42.6574,130000.0
2014-01-15 13:10:00,53.51,53.53,53.47,53.53,125100.0,42.6574,42.6733,42.6255,42.6733,125100.0
2014-01-15 13:20:00,53.53,53.56,53.35,53.35,161000.0,42.6733,42.6973,42.5298,42.5298,161000.0
2014-01-15 13:30:00,53.36,53.37,53.27,53.28,78500.0,42.5378,42.5458,42.4661,42.474,78500.0
2014-01-15 13:40:00,53.28,53.28,53.19,53.22,101500.0,42.474,42.474,42.4023,42.4262,101500.0
2014-01-15 13:50:00,53.22,53.28,53.19,53.2,90000.0,42.4262,42.474,42.4023,42.4103,90000.0
2014-01-15 14:00:00,53.19,53.25,53.16,53.24,111900.0,42.4023,42.4501,42.3784,42.4422,111900.0
2014-01-15 14:10:00,53.24,53.34,53.18,53.29,100800.0,42.4422,42.5219,42.3943,42.482,100800.0
2014-01-15 14:20:00,53.29,53.41,53.29,53.41,105700.0,42.482,42.5777,42.482,42.5777,105700.0
2014-01-15 14:30:00,53.4,53.45,53.38,53.42,130100.0,42.5697,42.6096,42.5538,42.5856,130100.0
2014-01-15 14:40:00,53.42,53.54,53.42,53.49,136700.0,42.5856,42.6813,42.5856,42.6415,136700.0
2014-01-15 14:50:00,53.49,53.54,53.45,53.54,104300.0,42.6415,42.6813,42.6096,42.6813,104300.0
2014-01-15 15:00:00,53.54,53.57,53.52,53.54,202400.0,42.6813,42.7052,42.6654,42.6813,202400.0
2014-01-15 15:10:00,53.54,53.58,53.46,53.46,254800.0,42.6813,42.7132,42.6175,42.6175,254800.0
2014-01-15 15:20:00,53.47,53.5,53.42,53.44,167400.0,42.6255,42.6494,42.5856,42.6016,167400.0
2014-01-15 15:30:00,53.44,53.55,53.42,53.55,265300.0,42.6016,42.6893,42.5856,42.6893,265300.0
2014-01-15 15:40:00,53.56,53.57,53.44,53.44,406400.0,42.6973,42.7052,42.6016,42.6016,406400.0
2014-01-15 15:50:00,53.44,53.49,53.35,53.42,655200.0,42.6016,42.6415,42.5298,42.5856,655200.0
2014-01-16 09:30:00,53.59,53.97,53.59,53.95,534200.0,42.7212,43.0241,42.7212,43.0082,534200.0
2014-01-16 09:40:00,53.96,54.2,53.87,54.2,328200.0,43.0161,43.2075,42.9444,43.2075,328200.0
2014-01-16 09:50:00,54.19,54.3,54.05,54.09,229700.0,43.1995,43.2872,43.0879,43.1198,229700.0
2014-01-16 10:00:00,54.09,54.2,54.02,54.13,153200.0,43.1198,43.2075,43.064,43.1516,153200.0
2014-01-16 10:10:00,54.13,54.22,54.05,54.16,167700.0,43.1516,43.2234,43.0879,43.1756,167700.0
2014-01-16 10:20:00,54.16,54.28,54.15,54.21,378300.0,43.1756,43.2712,43.1676,43.2154,378300.0
2014-01-16 10:30:00,54.22,54.24,54.07,54.1,164400.0,43.2234,43.2393,43.1038,43.1277,164400.0
2014-01-16 10:40:00,54.1,54.11,53.95,53.98,199600.0,43.1277,43.1357,43.0082,43.0321,199600.0
2014-01-16 10:50:00,53.98,54.0,53.91,53.96,129700.0,43.0321,43.048,42.9763,43.0161,129700.0
2014-01-16 11:00:00,53.95,54.06,53.91,54.01,157200.0,43.0082,43.0958,42.9763,43.056,157200.0
2014-01-16 11:10:00,54.01,54.07,53.98,54.03,129100.0,43.056,43.1038,43.0321,43.0719,129100.0
2014-01-16 11:20:00,54.02,54.14,54.01,54.12,147400.0,43.064,43.1596,43.056,43.1437,147400.0
2014-01-16 11:30:00,54.12,54.26,54.11,54.26,102900.0,43.1437,43.2553,43.1357,43.2553,102900.0
2014-01-16 11:40:00,54.26,54.26,54.15,54.18,175300.0,43.2553,43.2553,43.1676,43.1915,175300.0
2014-01-16 11:50:00,54.18,54.39,54.18,54.35,329100.0,43.1915,43.3589,43.1915,43.327,329100.0
2014-01-16 12:00:00,54.35,54.43,54.28,54.43,152100.0,43.327,43.3908,43.2712,43.3908,152100.0
2014-01-16 12:10:00,54.43,54.44,54.39,54.4,111900.0,43.3908,43.3988,43.3589,43.3669,111900.0
2014-01-16 12:20:00,54.41,54.57,54.4,54.56,250800.0,43.3749,43.5024,43.3669,43.4944,250800.0
2014-01-16 12:30:00,54.57,54.58,54.49,54.51,109300.0,43.5024,43.5104,43.4386,43.4546,109300.0
2014-01-16 12:40:00,54.51,54.54,54.5,54.51,82200.0,43.4546,43.4785,43.4466,43.4546,82200.0
2014-01-16 12:50:00,54.5,54.53,54.48,54.52,136300.0,43.4466,43.4705,43.4307,43.4626,136300.0
2014-01-16 13:00:00,54.52,54.52,54.43,54.44,135700.0,43.4626,43.4626,43.3908,43.3988,135700.0
2014-01-16 13:10:00,54.45,54.49,54.38,54.49,135300.0,43.4067,43.4386,43.3509,43.4386,135300.0
2014-01-16 13:20:00,54.49,54.72,54.48,54.7,274400.0,43.4386,43.622,43.4307,43.606,274400.0
2014-01-16 13:30:00,54.7,54.71,54.59,54.67,211700.0,43.606,43.614,43.5184,43.5821,211700.0
2014-01-16 13:40:00,54.66,54.83,54.66,54.77,249000.0,43.5742,43.7097,43.5742,43.6618,249000.0
2014-01-16 13:50:00,54.78,55.0,54.77,54.93,328100.0,43.6698,43.8452,43.6618,43.7894,328100.0
2014-01-16 14:00:00,54.93,54.98,54.87,54.92,292000.0,43.7894,43.8293,43.7416,43.7814,292000.0
2014-01-16 14:10:00,54.91,54.99,54.9,54.98,203100.0,43.7735,43.8372,43.7655,43.8293,203100.0
2014-01-16 14:20:00,54.97,55.26,54.93,55.14,561600.0,43.8213,44.0525,43.7894,43.9568,561600.0
2014-01-16 14:30:00,55.14,55.43,55.08,55.42,453900.0,43.9568,44.188,43.909,44.18,453900.0
2014-01-16 14:40:00,55.42,55.64,55.41,55.44,599200.0,44.18,44.3554,44.172,44.196,599200.0
2014-01-16 14:50:00,55.43,55.51,55.29,55.4,394600.0,44.188,44.2518,44.0764,44.1641,394600.0
2014-01-16 15:00:00,55.4,55.47,55.22,55.35,311700.0,44.1641,44.2199,44.0206,44.1242,311700.0
2014-01-16 15:10:00,55.35,55.44,55.32,55.34,263200.0,44.1242,44.196,44.1003,44.1162,263200.0
2014-01-16 15:20:00,55.35,55.41,55.25,55.4,270600.0,44.1242,44.172,44.0445,44.1641,270600.0
2014-01-16 15:30:00,55.4,55.4,55.32,55.36,441200.0,44.1641,44.1641,44.1003,44.1322,441200.0
2014-01-16 15:40:00,55.36,55.4,55.17,55.2,704700.0,44.1322,44.1641,43.9807,44.0046,704700.0
2014-01-16 15:50:00,55.2,55.31,55.17,55.31,822000.0,44.0046,44.0923,43.9807,44.0923,822000.0
2014-01-17 09:30:00,55.38,55.45,55.03,55.08,701600.0,44.1481,44.2039,43.8691,43.909,701600.0
2014-01-17 09:40:00,55.12,55.19,54.86,55.04,344600.0,43.9409,43.9967,43.7336,43.8771,344600.0
2014-01-17 09:50:00,55.05,55.09,54.89,55.04,91700.0,43.8851,43.9169,43.7575,43.8771,91700.0
2014-01-17 10:00:00,55.04,55.24,54.99,55.07,117600.0,43.8771,44.0365,43.8372,43.901,117600.0
2014-01-17 10:10:00,55.08,55.2,55.08,55.2,77500.0,43.909,44.0046,43.909,44.0046,77500.0
2014-01-17 10:20:00,55.19,55.23,55.11,55.12,76700.0,43.9967,44.0286,43.9329,43.9409,76700.0
2014-01-17 10:30:00,55.11,55.31,55.11,55.23,268500.0,43.9329,44.0923,43.9329,44.0286,268500.0
2014-01-17 10:40:00,55.24,55.27,55.14,55.25,202300.0,44.0365,44.0604,43.9568,44.0445,202300.0
2014-01-17 10:50:00,55.24,55.29,55.11,55.12,81800.0,44.0365,44.0764,43.9329,43.9409,81800.0
2014-01-17 11:00:00,55.12,55.15,55.05,55.05,70400.0,43.9409,43.9648,43.8851,43.8851,70400.0
2014-01-17 11:10:00,55.05,55.1,54.95,55.05,104000.0,43.8851,43.9249,43.8053,43.8851,104000.0
2014-01-17 11:20:00,55.05,55.11,55.01,55.05,151200.0,43.8851,43.9329,43.8532,43.8851,151200.0
2014-01-17 11:30:00,55.05,55.1,55.02,55.05,184700.0,43.8851,43.9249,43.8611,43.8851,184700.0
2014-01-17 11:40:00,55.05,55.14,55.05,55.14,158400.0,43.8851,43.9568,43.8851,43.9568,158400.0
2014-01-17 11:50:00,55.14,55.15,55.05,55.11,52200.0,43.9568,43.9648,43.8851,43.9329,52200.0
2014-01-17 12:00:00,55.1,55.11,55.05,55.06,44500.0,43.9249,43.9329,43.8851,43.893,44500.0
2014-01-17 12:10:00,55.05,55.09,55.05,55.07,115800.0,43.8851,43.9169,43.8851,43.901,115800.0
2014-01-17 12:20:00,55.08,55.11,55.05,55.06,65800.0,43.909,43.9329,43.8851,43.893,65800.0
2014-01-17 12:30:00,55.06,55.09,55.05,55.07,56800.0,43.893,43.9169,43.8851,43.901,56800.0
2014-01-17 12:40:00,55.07,55.07,55.05,55.06,81500.0,43.901,43.901,43.8851,43.893,81500.0
2014-01-17 12:50:00,55.07,55.07,55.03,55.05,217500.0,43.901,43.901,43.8691,43.8851,217500.0
2014-01-17 13:00:00,55.06,55.08,55.04,55.05,61600.0,43.893,43.909,43.8771,43.8851,61600.0
2014-01-17 13:10:00,55.05,55.07,54.95,55.05,127500.0,43.8851,43.901,43.8053,43.8851,127500.0
2014-01-17 13:20:00,55.05,55.06,54.99,55.0,62900.0,43.8851,43.893,43.8372,43.8452,62900.0
2014-01-17 13:30:00,55.0,55.04,54.99,55.0,46700.0,43.8452,43.8771,43.8372,43.8452,46700.0
2014-01-17 13:40:00,55.01,55.04,55.0,55.04,79800.0,43.8532,43.8771,43.8452,43.8771,79800.0
2014-01-17 13:50:00,55.04,55.12,55.02,55.09,192600.0,43.8771,43.9409,43.8611,43.9169,192600.0
2014-01-17 14:00:00,55.09,55.13,55.05,55.06,67100.0,43.9169,43.9488,43.8851,43.893,67100.0
2014-01-17 14:10:00,55.06,55.15,55.04,55.07,83800.0,43.893,43.9648,43.8771,43.901,83800.0
2014-01-17 14:20:00,55.06,55.1,55.03,55.06,44700.0,43.893,43.9249,43.8691,43.893,44700.0
2014-01-17 14:30:00,55.07,55.14,55.05,55.11,140900.0,43.901,43.9568,43.8851,43.9329,140900.0
2014-01-17 14:40:00,55.11,55.14,54.97,55.01,277200.0,43.9329,43.9568,43.8213,43.8532,277200.0
2014-01-17 14:50:00,55.02,55.08,55.01,55.02,64700.0,43.8611,43.909,43.8532,43.8611,64700.0
2014-01-17 15:00:00,55.03,55.08,55.01,55.01,92500.0,43.8691,43.909,43.8532,43.8532,92500.0
2014-01-17 15:10:00,55.01,55.06,54.98,54.99,112800.0,43.8532,43.893,43.8293,43.8372,112800.0
2014-01-17 15:20:00,54.98,55.05,54.97,55.0,162900.0,43.8293,43.8851,43.8213,43.8452,162900.0
2014-01-17 15:30:00,54.99,55.02,54.9,55.01,252900.0,43.8372,43.8611,43.7655,43.8532,252900.0
2014-01-17 15:40:00,55.01,55.05,54.95,55.04,232600.0,43.8532,43.8851,43.8053,43.8771,232600.0
2014-01-17 15:50:00,55.04,55.18,54.95,55.15,1314800.0,43.8771,43.9887,43.8053,43.9648,1314800.0
2014-01-21 09:30:00,55.35,55.48,54.89,55.41,431900.0,44.1242,44.2278,43.7575,44.172,431900.0
2014-01-21 09:40:00,55.43,55.55,55.37,55.52,183200.0,44.188,44.2837,44.1402,44.2597,183200.0
2014-01-21 09:50:00,55.53,55.57,55.38,55.38,103700.0,44.2677,44.2996,44.1481,44.1481,103700.0
2014-01-21 10:00:00,55.37,55.44,55.3,55.33,146400.0,44.1402,44.196,44.0844,44.1083,146400.0
2014-01-21 10:10:00,55.32,55.37,55.23,55.34,93300.0,44.1003,44.1402,44.0286,44.1162,93300.0
2014-01-21 10:20:00,55.34,55.43,55.25,55.42,80100.0,44.1162,44.188,44.0445,44.18,80100.0
2014-01-21 10:30:00,55.42,55.51,55.33,55.45,140500.0,44.18,44.2518,44.1083,44.2039,140500.0
2014-01-21 10:40:00,55.45,55.49,55.36,55.36,71500.0,44.2039,44.2358,44.1322,44.1322,71500.0
2014-01-21 10:50:00,55.36,55.48,55.33,55.47,99400.0,44.1322,44.2278,44.1083,44.2199,99400.0
2014-01-21 11:00:00,55.46,55.59,55.45,55.52,143400.0,44.2119,44.3155,44.2039,44.2597,143400.0
2014-01-21 11:10:00,55.52,55.53,55.41,55.48,126200.0,44.2597,44.2677,44.172,44.2278,126200.0
2014-01-21 11:20:00,55.47,55.52,55.43,55.52,98400.0,44.2199,44.2597,44.188,44.2597,98400.0
2014-01-21 11:30:00,55.51,55.6,55.45,55.51,124000.0,44.2518,44.3235,44.2039,44.2518,124000.0
2014-01-21 11:40:00,55.51,55.57,55.46,55.53,102000.0,44.2518,44.2996,44.2119,44.2677,102000.0
2014-01-21 11:50:00,55.53,55.6,55.47,55.47,104300.0,44.2677,44.3235,44.2199,44.2199,104300.0
2014-01-21 12:00:00,55.48,55.51,55.37,55.39,103700.0,44.2278,44.2518,44.1402,44.1561,103700.0
2014-01-21 12:10:00,55.4,55.4,55.32,55.39,166600.0,44.1641,44.1641,44.1003,44.1561,166600.0
2014-01-21 12:20:00,55.39,55.54,55.38,55.47,109200.0,44.1561,44.2757,44.1481,44.2199,109200.0
2014-01-21 12:30:00,55.46,55.52,55.46,55.5,56000.0,44.2119,44.2597,44.2119,44.2438,56000.0
2014-01-21 12:40:00,55.51,55.56,55.5,55.54,85800.0,44.2518,44.2916,44.2438,44.2757,85800.0
2014-01-21 12:50:00,55.55,55.56,55.54,55.56,106600.0,44.2837,44.2916,44.2757,44.2916,106600.0
2014-01-21 13:00:00,55.55,55.57,55.53,55.55,209300.0,44.2837,44.2996,44.2677,44.2837,209300.0
2014-01-21 13:10:00,55.55,55.64,55.54,55.64,98600.0,44.2837,44.3554,44.2757,44.3554,98600.0
2014-01-21 13:20:00,55.64,55.71,55.64,55.66,94100.0,44.3554,44.4112,44.3554,44.3713,94100.0
2014-01-21 13:30:00,55.66,55.79,55.65,55.78,80600.0,44.3713,44.475,44.3634,44.467,80600.0
2014-01-21 13:40:00,55.78,55.78,55.67,55.68,92800.0,44.467,44.467,44.3793,44.3873,92800.0
2014-01-21 13:50:00,55.69,55.76,55.67,55.69,47800.0,44.3953,44.4511,44.3793,44.3953,47800.0
2014-01-21 14:00:00,55.69,55.72,55.66,55.66,43700.0,44.3953,44.4192,44.3713,44.3713,43700.0
2014-01-21 14:10:00,55.67,55.71,55.6,55.6,27100.0,44.3793,44.4112,44.3235,44.3235,27100.0
2014-01-21 14:20:00,55.59,55.62,55.54,55.57,29700.0,44.3155,44.3395,44.2757,44.2996,29700.0
2014-01-21 14:30:00,55.57,55.63,55.56,55.59,30400.0,44.2996,44.3474,44.2916,44.3155,30400.0
2014-01-21 14:40:00,55.6,55.6,55.54,55.54,33300.0,44.3235,44.3235,44.2757,44.2757,33300.0
2014-01-21 14:50:00,55.54,55.54,55.47,55.5,42300.0,44.2757,44.2757,44.2199,44.2438,42300.0
2014-01-21 15:00:00,55.5,55.56,55.48,55.5,81900.0,44.2438,44.2916,44.2278,44.2438,81900.0
2014-01-21 15:10:00,55.5,55.52,55.48,55.5,66100.0,44.2438,44.2597,44.2278,44.2438,66100.0
2014-01-21 15:20:00,55.49,55.54,55.47,55.52,81000.0,44.2358,44.2757,44.2199,44.2597,81000.0
2014-01-21 15:30:00,55.52,55.53,55.51,55.53,164000.0,44.2597,44.2677,44.2518,44.2677,164000.0
2014-01-21 15:40:00,55.53,55.59,55.53,55.58,268100.0,44.2677,44.3155,44.2677,44.3076,268100.0
2014-01-21 15:50:00,55.58,55.59,55.53,55.59,483800.0,44.3076,44.3155,44.2677,44.3155,483800.0
2014-01-22 09:30:00,55.74,55.78,55.48,55.53,136200.0,44.4351,44.467,44.2278,44.2677,136200.0
2014-01-22 09:40:00,55.55,55.6,55.37,55.37,120200.0,44.2837,44.3235,44.1402,44.1402,120200.0
2014-01-22 09:50:00,55.37,55.53,55.37,55.53,52900.0,44.1402,44.2677,44.1402,44.2677,52900.0
2014-01-22 10:00:00,55.53,55.55,55.44,55.47,87400.0,44.2677,44.2837,44.196,44.2199,87400.0
2014-01-22 10:10:00,55.47,55.5,55.34,55.37,109100.0,44.2199,44.2438,44.1162,44.1402,109100.0
2014-01-22 10:20:00,55.38,55.49,55.29,55.48,91700.0,44.1481,44.2358,44.0764,44.2278,91700.0
2014-01-22 10:30:00,55.48,55.48,55.38,55.4,46400.0,44.2278,44.2278,44.1481,44.1641,46400.0
2014-01-22 10:40:00,55.4,55.43,55.31,55.32,54500.0,44.1641,44.188,44.0923,44.1003,54500.0
2014-01-22 10:50:00,55.32,55.36,55.27,55.36,55800.0,44.1003,44.1322,44.0604,44.1322,55800.0
2014-01-22 11:00:00,55.36,55.45,55.32,55.39,63600.0,44.1322,44.2039,44.1003,44.1561,63600.0
2014-01-22 11:10:00,55.38,55.42,55.32,55.36,47500.0,44.1481,44.18,44.1003,44.1322,47500.0
2014-01-22 11:20:00,55.35,55.39,55.27,55.39,68000.0,44.1242,44.1561,44.0604,44.1561,68000.0
2014-01-22 11:30:00,55.39,55.43,55.33,55.37,93700.0,44.1561,44.188,44.1083,44.1402,93700.0
2014-01-22 11:40:00,55.36,55.37,55.27,55.32,94900.0,44.1322,44.1402,44.0604,44.1003,94900.0
2014-01-22 11:50:00,55.33,55.44,55.32,55.43,148200.0,44.1083,44.196,44.1003,44.188,148200.0
2014-01-22 12:00:00,55.44,55.51,55.41,55.46,83200.0,44.196,44.2518,44.172,44.2119,83200.0
2014-01-22 12:10:00,55.45,55.58,55.45,55.56,56800.0,44.2039,44.3076,44.2039,44.2916,56800.0
2014-01-22 12:20:00,55.56,55.6,55.54,55.57,45800.0,44.2916,44.3235,44.2757,44.2996,45800.0
2014-01-22 12:30:00,55.57,55.59,55.56,55.57,33300.0,44.2996,44.3155,44.2916,44.2996,33300.0
2014-01-22 12:40:00,55.57,55.6,55.53,55.54,77000.0,44.2996,44.3235,44.2677,44.2757,77000.0
2014-01-22 12:50:00,55.54,55.69,55.52,55.65,78600.0,44.2757,44.3953,44.2597,44.3634,78600.0
2014-01-22 13:00:00,55.64,55.68,55.59,55.66,45500.0,44.3554,44.3873,44.3155,44.3713,45500.0
2014-01-22 13:10:00,55.65,55.72,55.58,55.61,54200.0,44.3634,44.4192,44.3076,44.3315,54200.0
2014-01-22 13:20:00,55.61,55.66,55.59,55.65,29500.0,44.3315,44.3713,44.3155,44.3634,29500.0
2014-01-22 13:30:00,55.66,55.66,55.58,55.6,46800.0,44.3713,44.3713,44.3076,44.3235,46800.0
2014-01-22 13:40:00,55.6,55.68,55.59,55.59,44600.0,44.3235,44.3873,44.3155,44.3155,44600.0
2014-01-22 13:50:00,55.59,55.63,55.56,55.61,38600.0,44.3155,44.3474,44.2916,44.3315,38600.0
2014-01-22 14:00:00,55.62,55.63,55.55,55.61,58900.0,44.3395,44.3474,44.2837,44.3315,58900.0
2014-01-22 14:10:00,55.61,55.64,55.59,55.63,37100.0,44.3315,44.3554,44.3155,44.3474,37100.0
2014-01-22 14:20:00,55.63,55.65,55.59,55.6,37400.0,44.3474,44.3634,44.3155,44.3235,37400.0
2014-01-22 14:30:00,55.6,55.63,55.55,55.62,79800.0,44.3235,44.3474,44.2837,44.3395,79800.0
2014-01-22 14:40:00,55.62,55.62,55.55,55.55,53300.0,44.3395,44.3395,44.2837,44.2837,53300.0
2014-01-22 14:50:00,55.54,55.59,55.52,55.59,69800.0,44.2757,44.3155,44.2597,44.3155,69800.0
2014-01-22 15:00:00,55.59,55.6,55.54,55.57,41200.0,44.3155,44.3235,44.2757,44.2996,41200.0
2014-01-22 15:10:00,55.57,55.59,55.52,55.54,59000.0,44.2996,44.3155,44.2597,44.2757,59000.0
2014-01-22 15:20:00,55.54,55.58,55.53,55.56,56900.0,44.2757,44.3076,44.2677,44.2916,56900.0
2014-01-22 15:30:00,55.55,55.57,55.52,55.55,99000.0,44.2837,44.2996,44.2597,44.2837,99000.0
2014-01-22 15:40:00,55.55,55.61,55.53,55.57,130000.0,44.2837,44.3315,44.2677,44.2996,130000.0
2014-01-22 15:50:00,55.56,55.62,55.55,55.6,195400.0,44.2916,44.3395,44.2837,44.3235,195400.0
2014-01-23 09:30:00,55.38,55.38,54.81,54.9,396100.0,44.1481,44.1481,43.6937,43.7655,396100.0
2014-01-23 09:40:00,54.89,55.09,54.89,55.05,211400.0,43.7575,43.9169,43.7575,43.8851,211400.0
2014-01-23 09:50:00,55.04,55.06,54.91,54.93,139000.0,43.8771,43.893,43.7735,43.7894,139000.0
2014-01-23 10:00:00,54.93,54.98,54.8,54.82,242600.0,43.7894,43.8293,43.6858,43.7017,242600.0
2014-01-23 10:10:00,54.82,54.91,54.81,54.88,156500.0,43.7017,43.7735,43.6937,43.7495,156500.0
2014-01-23 10:20:00,54.89,54.89,54.75,54.78,217500.0,43.7575,43.7575,43.6459,43.6698,217500.0
2014-01-23 10:30:00,54.78,54.84,54.7,54.7,81000.0,43.6698,43.7177,43.606,43.606,81000.0
2014-01-23 10:40:00,54.71,54.77,54.63,54.77,79700.0,43.614,43.6618,43.5502,43.6618,79700.0
2014-01-23 10:50:00,54.77,54.78,54.64,54.73,83900.0,43.6618,43.6698,43.5582,43.63,83900.0
2014-01-23 11:00:00,54.72,54.72,54.62,54.64,91700.0,43.622,43.622,43.5423,43.5582,91700.0
2014-01-23 11:10:00,54.64,54.83,54.62,54.82,61800.0,43.5582,43.7097,43.5423,43.7017,61800.0
2014-01-23 11:20:00,54.82,54.93,54.78,54.88,64700.0,43.7017,43.7894,43.6698,43.7495,64700.0
2014-01-23 11:30:00,54.89,54.91,54.82,54.84,35600.0,43.7575,43.7735,43.7017,43.7177,35600.0
2014-01-23 11:40:00,54.85,54.93,54.85,54.88,40400.0,43.7256,43.7894,43.7256,43.7495,40400.0
2014-01-23 11:50:00,54.88,54.93,54.83,54.92,75700.0,43.7495,43.7894,43.7097,43.7814,75700.0
2014-01-23 12:00:00,54.92,54.93,54.81,54.85,84500.0,43.7814,43.7894,43.6937,43.7256,84500.0
2014-01-23 12:10:00,54.86,54.88,54.8,54.82,50100.0,43.7336,43.7495,43.6858,43.7017,50100.0
2014-01-23 12:20:00,54.82,54.82,54.71,54.8,128300.0,43.7017,43.7017,43.614,43.6858,128300.0
2014-01-23 12:30:00,54.8,54.91,54.79,54.9,71800.0,43.6858,43.7735,43.6778,43.7655,71800.0
2014-01-23 12:40:00,54.91,54.94,54.87,54.89,33200.0,43.7735,43.7974,43.7416,43.7575,33200.0
2014-01-23 12:50:00,54.89,54.94,54.86,54.89,53600.0,43.7575,43.7974,43.7336,43.7575,53600.0
2014-01-23 13:00:00,54.88,54.9,54.77,54.83,101700.0,43.7495,43.7655,43.6618,43.7097,101700.0
2014-01-23 13:10:00,54.82,54.84,54.76,54.81,133600.0,43.7017,43.7177,43.6539,43.6937,133600.0
2014-01-23 13:20:00,54.8,54.86,54.76,54.79,151900.0,43.6858,43.7336,43.6539,43.6778,151900.0
2014-01-23 13:30:00,54.79,54.81,54.71,54.71,111400.0,43.6778,43.6937,43.614,43.614,111400.0
2014-01-23 13:40:00,54.72,54.78,54.65,54.67,72600.0,43.622,43.6698,43.5662,43.5821,72600.0
2014-01-23 13:50:00,54.66,54.71,54.65,54.66,75300.0,43.5742,43.614,43.5662,43.5742,75300.0
2014-01-23 14:00:00,54.65,54.77,54.65,54.76,51600.0,43.5662,43.6618,43.5662,43.6539,51600.0
2014-01-23 14:10:00,54.75,54.8,54.69,54.8,88800.0,43.6459,43.6858,43.5981,43.6858,88800.0
2014-01-23 14:20:00,54.79,54.85,54.77,54.83,82200.0,43.6778,43.7256,43.6618,43.7097,82200.0
2014-01-23 14:30:00,54.83,54.86,54.81,54.81,34500.0,43.7097,43.7336,43.6937,43.6937,34500.0
2014-01-23 14:40:00,54.82,54.87,54.8,54.84,74700.0,43.7017,43.7416,43.6858,43.7177,74700.0
2014-01-23 14:50:00,54.85,54.97,54.85,54.91,64800.0,43.7256,43.8213,43.7256,43.7735,64800.0
2014-01-23 15:00:00,54.9,54.98,54.87,54.93,98100.0,43.7655,43.8293,43.7416,43.7894,98100.0
2014-01-23 15:10:00,54.93,54.94,54.88,54.9,67700.0,43.7894,43.7974,43.7495,43.7655,67700.0
2014-01-23 15:20:00,54.9,55.0,54.88,54.99,86000.0,43.7655,43.8452,43.7495,43.8372,86000.0
2014-01-23 15:30:00,54.99,55.1,54.96,55.01,122300.0,43.8372,43.9249,43.8133,43.8532,122300.0
2014-01-23 15:40:00,55.02,55.09,54.98,55.07,172700.0,43.8611,43.9169,43.8293,43.901,172700.0
2014-01-23 15:50:00,55.06,55.16,55.06,55.16,286200.0,43.893,43.9728,43.893,43.9728,286200.0
2014-01-24 09:30:00,54.85,54.98,54.71,54.84,176600.0,43.7256,43.8293,43.614,43.7177,176600.0
2014-01-24 09:40:00,54.84,54.87,54.7,54.75,85200.0,43.7177,43.7416,43.606,43.6459,85200.0
2014-01-24 09:50:00,54.75,54.79,54.62,54.67,115700.0,43.6459,43.6778,43.5423,43.5821,115700.0
2014-01-24 10:00:00,54.66,54.84,54.59,54.76,125500.0,43.5742,43.7177,43.5184,43.6539,125500.0
2014-01-24 10:10:00,54.77,54.77,54.63,54.73,83800.0,43.6618,43.6618,43.5502,43.63,83800.0
2014-01-24 10:20:00,54.73,54.91,54.68,54.9,96300.0,43.63,43.7735,43.5901,43.7655,96300.0
2014-01-24 10:30:00,54.9,54.91,54.73,54.74,134600.0,43.7655,43.7735,43.63,43.6379,134600.0
2014-01-24 10:40:00,54.73,54.75,54.54,54.6,116600.0,43.63,43.6459,43.4785,43.5263,116600.0
2014-01-24 10:50:00,54.58,54.65,54.55,54.57,80300.0,43.5104,43.5662,43.4865,43.5024,80300.0
2014-01-24 11:00:00,54.59,54.6,54.38,54.38,124500.0,43.5184,43.5263,43.3509,43.3509,124500.0
2014-01-24 11:10:00,54.37,54.5,54.35,54.4,169200.0,43.343,43.4466,43.327,43.3669,169200.0
2014-01-24 11:20:00,54.4,54.47,54.35,54.44,75600.0,43.3669,43.4227,43.327,43.3988,75600.0
2014-01-24 11:30:00,54.45,54.65,54.41,54.62,108500.0,43.4067,43.5662,43.3749,43.5423,108500.0
2014-01-24 11:40:00,54.63,54.64,54.54,54.54,74700.0,43.5502,43.5582,43.4785,43.4785,74700.0
2014-01-24 11:50:00,54.54,54.65,54.52,54.64,87500.0,43.4785,43.5662,43.4626,43.5582,87500.0
2014-01-24 12:00:00,54.64,54.66,54.45,54.45,86100.0,43.5582,43.5742,43.4067,43.4067,86100.0
2014-01-24 12:10:00,54.46,54.47,54.35,54.35,71800.0,43.4147,43.4227,43.327,43.327,71800.0
2014-01-24 12:20:00,54.35,54.4,54.32,54.4,104700.0,43.327,43.3669,43.3031,43.3669,104700.0
2014-01-24 12:30:00,54.4,54.51,54.39,54.49,60500.0,43.3669,43.4546,43.3589,43.4386,60500.0
2014-01-24 12:40:00,54.48,54.48,54.39,54.4,46900.0,43.4307,43.4307,43.3589,43.3669,46900.0
2014-01-24 12:50:00,54.39,54.49,54.39,54.42,33400.0,43.3589,43.4386,43.3589,43.3828,33400.0
2014-01-24 13:00:00,54.42,54.46,54.37,54.44,52300.0,43.3828,43.4147,43.343,43.3988,52300.0
2014-01-24 13:10:00,54.45,54.49,54.44,54.44,42500.0,43.4067,43.4386,43.3988,43.3988,42500.0
2014-01-24 13:20:00,54.43,54.46,54.32,54.36,51700.0,43.3908,43.4147,43.3031,43.335,51700.0
2014-01-24 13:30:00,54.35,54.37,54.29,54.31,79300.0,43.327,43.343,43.2792,43.2951,79300.0
2014-01-24 13:40:00,54.3,54.34,54.25,54.3,112000.0,43.2872,43.3191,43.2473,43.2872,112000.0
2014-01-24 13:50:00,54.31,54.34,54.28,54.3,72900.0,43.2951,43.3191,43.2712,43.2872,72900.0
2014-01-24 14:00:00,54.31,54.34,54.2,54.24,143100.0,43.2951,43.3191,43.2075,43.2393,143100.0
2014-01-24 14:10:00,54.25,54.27,54.08,54.1,136200.0,43.2473,43.2633,43.1118,43.1277,136200.0
2014-01-24 14:20:00,54.1,54.12,54.0,54.05,211500.0,43.1277,43.1437,43.048,43.0879,211500.0
2014-01-24 14:30:00,54.05,54.24,54.05,54.24,78300.0,43.0879,43.2393,43.0879,43.2393,78300.0
2014-01-24 14:40:00,54.24,54.25,54.18,54.2,49400.0,43.2393,43.2473,43.1915,43.2075,49400.0
2014-01-24 14:50:00,54.2,54.23,54.13,54.2,62600.0,43.2075,43.2314,43.1516,43.2075,62600.0
2014-01-24 15:00:00,54.19,54.29,54.16,54.29,56600.0,43.1995,43.2792,43.1756,43.2792,56600.0
2014-01-24 15:10:00,54.3,54.3,54.15,54.2,145200.0,43.2872,43.2872,43.1676,43.2075,145200.0
2014-01-24 15:20:00,54.2,54.22,54.15,54.22,89700.0,43.2075,43.2234,43.1676,43.2234,89700.0
2014-01-24 15:30:00,54.23,54.33,54.19,54.3,324400.0,43.2314,43.3111,43.1995,43.2872,324400.0
2014-01-24 15:40:00,54.3,54.32,54.15,54.15,300100.0,43.2872,43.3031,43.1676,43.1676,300100.0
2014-01-24 15:50:00,54.15,54.28,54.12,54.13,555900.0,43.1676,43.2712,43.1437,43.1516,555900.0
2014-01-27 09:30:00,54.22,54.53,54.2,54.49,283500.0,43.2234,43.4705,43.2075,43.4386,283500.0
2014-01-27 09:40:00,54.48,54.67,54.48,54.49,135600.0,43.4307,43.5821,43.4307,43.4386,135600.0
2014-01-27 09:50:00,54.48,54.56,54.4,54.41,111800.0,43.4307,43.4944,43.3669,43.3749,111800.0
2014-01-27 10:00:00,54.41,54.53,54.36,54.53,275700.0,43.3749,43.4705,43.335,43.4705,275700.0
2014-01-27 10:10:00,54.53,54.57,54.35,54.37,340700.0,43.4705,43.5024,43.327,43.343,340700.0
2014-01-27 10:20:00,54.37,54.4,54.04,54.05,201200.0,43.343,43.3669,43.0799,43.0879,201200.0
2014-01-27 10:30:00,54.05,54.21,54.03,54.14,154300.0,43.0879,43.2154,43.0719,43.1596,154300.0
2014-01-27 10:40:00,54.14,54.18,54.1,54.11,126800.0,43.1596,43.1915,43.1277,43.1357,126800.0
2014-01-27 10:50:00,54.1,54.2,54.07,54.08,116600.0,43.1277,43.2075,43.1038,43.1118,116600.0
2014-01-27 11:00:00,54.08,54.11,54.0,54.08,135400.0,43.1118,43.1357,43.048,43.1118,135400.0
2014-01-27 11:10:00,54.08,54.08,53.98,54.04,177200.0,43.1118,43.1118,43.0321,43.0799,177200.0
2014-01-27 11:20:00,54.03,54.16,53.98,54.07,118400.0,43.0719,43.1756,43.0321,43.1038,118400.0
2014-01-27 11:30:00,54.07,54.11,53.99,54.05,121800.0,43.1038,43.1357,43.04,43.0879,121800.0
2014-01-27 11:40:00,54.05,54.19,54.04,54.15,67200.0,43.0879,43.1995,43.0799,43.1676,67200.0
2014-01-27 11:50:00,54.15,54.15,54.04,54.07,67800.0,43.1676,43.1676,43.0799,43.1038,67800.0
2014-01-27 12:00:00,54.07,54.08,53.99,54.05,94300.0,43.1038,43.1118,43.04,43.0879,94300.0
2014-01-27 12:10:00,54.04,54.05,53.91,53.95,115400.0,43.0799,43.0879,42.9763,43.0082,115400.0
2014-01-27 12:20:00,53.95,53.97,53.83,53.91,105800.0,43.0082,43.0241,42.9125,42.9763,105800.0
2014-01-27 12:30:00,53.9,53.92,53.82,53.91,102400.0,42.9683,42.9842,42.9045,42.9763,102400.0
2014-01-27 12:40:00,53.91,53.95,53.86,53.94,72500.0,42.9763,43.0082,42.9364,43.0002,72500.0
2014-01-27 12:50:00,53.93,53.95,53.84,53.86,70400.0,42.9922,43.0082,42.9205,42.9364,70400.0
2014-01-27 13:00:00,53.85,53.94,53.81,53.92,103600.0,42.9284,43.0002,42.8965,42.9842,103600.0
2014-01-27 13:10:00,53.92,54.06,53.88,54.02,125900.0,42.9842,43.0958,42.9524,43.064,125900.0
2014-01-27 13:20:00,54.03,54.07,53.98,54.06,56000.0,43.0719,43.1038,43.0321,43.0958,56000.0
2014-01-27 13:30:00,54.06,54.09,54.01,54.07,68400.0,43.0958,43.1198,43.056,43.1038,68400.0
2014-01-27 13:40:00,54.06,54.33,54.05,54.24,174700.0,43.0958,43.3111,43.0879,43.2393,174700.0
2014-01-27 13:50:00,54.25,54.34,54.21,54.26,86500.0,43.2473,43.3191,43.2154,43.2553,86500.0
2014-01-27 14:00:00,54.25,54.4,54.25,54.32,106900.0,43.2473,43.3669,43.2473,43.3031,106900.0
2014-01-27 14:10:00,54.32,54.43,54.31,54.37,127900.0,43.3031,43.3908,43.2951,43.343,127900.0
2014-01-27 14:20:00,54.37,54.4,54.28,54.34,92200.0,43.343,43.3669,43.2712,43.3191,92200.0
2014-01-27 14:30:00,54.34,54.39,54.28,54.37,83700.0,43.3191,43.3589,43.2712,43.343,83700.0
2014-01-27 14:40:00,54.37,54.39,54.31,54.39,63800.0,43.343,43.3589,43.2951,43.3589,63800.0
2014-01-27 14:50:00,54.39,54.46,54.36,54.42,97400.0,43.3589,43.4147,43.335,43.3828,97400.0
2014-01-27 15:00:00,54.42,54.42,54.34,54.38,86500.0,43.3828,43.3828,43.3191,43.3509,86500.0
2014-01-27 15:10:00,54.38,54.44,54.35,54.41,110600.0,43.3509,43.3988,43.327,43.3749,110600.0
2014-01-27 15:20:00,54.4,54.4,54.25,54.26,114500.0,43.3669,43.3669,43.2473,43.2553,114500.0
2014-01-27 15:30:00,54.25,54.34,54.22,54.32,144400.0,43.2473,43.3191,43.2234,43.3031,144400.0
2014-01-27 15:40:00,54.31,54.35,54.19,54.23,223400.0,43.2951,43.327,43.1995,43.2314,223400.0
2014-01-27 15:50:00,54.23,54.27,54.13,54.14,546600.0,43.2314,43.2633,43.1516,43.1596,546600.0
2014-01-28 09:30:00,54.26,54.3,53.98,54.05,222500.0,43.2553,43.2872,43.0321,43.0879,222500.0
2014-01-28 09:40:00,54.05,54.15,53.96,54.13,211500.0,43.0879,43.1676,43.0161,43.1516,211500.0
2014-01-28 09:50:00,54.12,54.34,54.1,54.31,397500.0,43.1437,43.3191,43.1277,43.2951,397500.0
2014-01-28 10:00:00,54.32,54.53,54.23,54.26,169600.0,43.3031,43.4705,43.2314,43.2553,169600.0
2014-01-28 10:10:00,54.26,54.27,54.04,54.09,146700.0,43.2553,43.2633,43.0799,43.1198,146700.0
2014-01-28 10:20:00,54.09,54.2,54.07,54.2,123900.0,43.1198,43.2075,43.1038,43.2075,123900.0
2014-01-28 10:30:00,54.2,54.27,54.13,54.2,120100.0,43.2075,43.2633,43.1516,43.2075,120100.0
2014-01-28 10:40:00,54.21,54.25,54.15,54.21,61600.0,43.2154,43.2473,43.1676,43.2154,61600.0
2014-01-28 10:50:00,54.21,54.23,54.15,54.19,58100.0,43.2154,43.2314,43.1676,43.1995,58100.0
2014-01-28 11:00:00,54.19,54.26,54.16,54.21,88600.0,43.1995,43.2553,43.1756,43.2154,88600.0
2014-01-28 11:10:00,54.22,54.22,54.04,54.09,122700.0,43.2234,43.2234,43.0799,43.1198,122700.0
2014-01-28 11:20:00,54.09,54.11,54.03,54.08,75900.0,43.1198,43.1357,43.0719,43.1118,75900.0
2014-01-28 11:30:00,54.09,54.16,54.02,54.05,100900.0,43.1198,43.1756,43.064,43.0879,100900.0
2014-01-28 11:40:00,54.06,54.11,54.0,54.01,88300.0,43.0958,43.1357,43.048,43.056,88300.0
2014-01-28 11:50:00,54.01,54.02,53.9,53.92,112100.0,43.056,43.064,42.9683,42.9842,112100.0
2014-01-28 12:00:00,53.92,53.97,53.86,53.91,86400.0,42.9842,43.0241,42.9364,42.9763,86400.0
2014-01-28 12:10:00,53.91,53.96,53.86,53.94,115300.0,42.9763,43.0161,42.9364,43.0002,115300.0
2014-01-28 12:20:00,53.95,53.96,53.89,53.95,78100.0,43.0082,43.0161,42.9603,43.0082,78100.0
2014-01-28 12:30:00,53.97,54.12,53.97,54.1,69500.0,43.0241,43.1437,43.0241,43.1277,69500.0
2014-01-28 12:40:00,54.1,54.15,54.01,54.03,75100.0,43.1277,43.1676,43.056,43.0719,75100.0
2014-01-28 12:50:00,54.03,54.16,54.03,54.16,48900.0,43.0719,43.1756,43.0719,43.1756,48900.0
2014-01-28 13:00:00,54.17,54.2,54.11,54.14,61200.0,43.1835,43.2075,43.1357,43.1596,61200.0
2014-01-28 13:10:00,54.13,54.24,54.12,54.24,92600.0,43.1516,43.2393,43.1437,43.2393,92600.0
2014-01-28 13:20:00,54.24,54.24,54.14,54.17,77000.0,43.2393,43.2393,43.1596,43.1835,77000.0
2014-01-28 13:30:00,54.18,54.29,54.16,54.28,171300.0,43.1915,43.2792,43.1756,43.2712,171300.0
2014-01-28 13:40:00,54.28,54.45,54.28,54.34,158000.0,43.2712,43.4067,43.2712,43.3191,158000.0
2014-01-28 13:50:00,54.35,54.41,54.31,54.31,59500.0,43.327,43.3749,43.2951,43.2951,59500.0
2014-01-28 14:00:00,54.31,54.32,54.23,54.27,106300.0,43.2951,43.3031,43.2314,43.2633,106300.0
2014-01-28 14:10:00,54.26,54.27,54.22,54.26,46300.0,43.2553,43.2633,43.2234,43.2553,46300.0
2014-01-28 14:20:00,54.25,54.3,54.25,54.26,86900.0,43.2473,43.2872,43.2473,43.2553,86900.0
2014-01-28 14:30:00,54.25,54.29,54.23,54.26,94600.0,43.2473,43.2792,43.2314,43.2553,94600.0
2014-01-28 14:40:00,54.26,54.29,54.22,54.24,94000.0,43.2553,43.2792,43.2234,43.2393,94000.0
2014-01-28 14:50:00,54.25,54.28,54.23,54.23,76500.0,43.2473,43.2712,43.2314,43.2314,76500.0
2014-01-28 15:00:00,54.24,54.26,54.17,54.22,100000.0,43.2393,43.2553,43.1835,43.2234,100000.0
2014-01-28 15:10:00,54.23,54.27,54.2,54.2,71000.0,43.2314,43.2633,43.2075,43.2075,71000.0
2014-01-28 15:20:00,54.2,54.24,54.16,54.2,103300.0,43.2075,43.2393,43.1756,43.2075,103300.0
2014-01-28 15:30:00,54.2,54.29,54.19,54.23,153100.0,43.2075,43.2792,43.1995,43.2314,153100.0
2014-01-28 15:40:00,54.22,54.23,54.14,54.18,226000.0,43.2234,43.2314,43.1596,43.1915,226000.0
2014-01-28 15:50:00,54.19,54.25,54.12,54.23,275900.0,43.1995,43.2473,43.1437,43.2314,275900.0
2014-01-29 09:30:00,54.19,54.22,53.67,54.13,212900.0,43.1995,43.2234,42.7849,43.1516,212900.0
2014-01-29 09:40:00,54.12,54.17,53.87,53.95,154400.0,43.1437,43.1835,42.9444,43.0082,154400.0
2014-01-29 09:50:00,53.96,54.02,53.89,53.94,142300.0,43.0161,43.064,42.9603,43.0002,142300.0
2014-01-29 10:00:00,53.95,54.17,53.95,54.11,143900.0,43.0082,43.1835,43.0082,43.1357,143900.0
2014-01-29 10:10:00,54.11,54.13,53.83,53.89,96300.0,43.1357,43.1516,42.9125,42.9603,96300.0
2014-01-29 10:20:00,53.9,53.94,53.74,53.8,106900.0,42.9683,43.0002,42.8407,42.8886,106900.0
2014-01-29 10:30:00,53.8,54.0,53.8,54.0,90100.0,42.8886,43.048,42.8886,43.048,90100.0
2014-01-29 10:40:00,53.99,54.04,53.92,54.01,64700.0,43.04,43.0799,42.9842,43.056,64700.0
2014-01-29 10:50:00,54.01,54.14,53.98,54.05,111900.0,43.056,43.1596,43.0321,43.0879,111900.0
2014-01-29 11:00:00,54.06,54.14,54.04,54.04,97400.0,43.0958,43.1596,43.0799,43.0799,97400.0
2014-01-29 11:10:00,54.04,54.05,53.94,54.0,133400.0,43.0799,43.0879,43.0002,43.048,133400.0
2014-01-29 11:20:00,54.0,54.1,53.94,54.08,189800.0,43.048,43.1277,43.0002,43.1118,189800.0
2014-01-29 11:30:00,54.09,54.19,53.96,53.97,133000.0,43.1198,43.1995,43.0161,43.0241,133000.0
2014-01-29 11:40:00,53.96,54.01,53.9,53.95,96300.0,43.0161,43.056,42.9683,43.0082,96300.0
2014-01-29 11:50:00,53.94,53.98,53.9,53.92,70400.0,43.0002,43.0321,42.9683,42.9842,70400.0
2014-01-29 12:00:00,53.92,53.98,53.88,53.92,73500.0,42.9842,43.0321,42.9524,42.9842,73500.0
2014-01-29 12:10:00,53.92,54.0,53.91,53.93,71300.0,42.9842,43.048,42.9763,42.9922,71300.0
2014-01-29 12:20:00,53.94,54.02,53.93,53.94,76900.0,43.0002,43.064,42.9922,43.0002,76900.0
2014-01-29 12:30:00,53.95,54.0,53.92,53.98,66900.0,43.0082,43.048,42.9842,43.0321,66900.0
2014-01-29 12:40:00,53.97,54.03,53.92,53.96,52900.0,43.0241,43.0719,42.9842,43.0161,52900.0
2014-01-29 12:50:00,53.96,53.97,53.9,53.96,48400.0,43.0161,43.0241,42.9683,43.0161,48400.0
2014-01-29 13:00:00,53.95,53.96,53.9,53.94,69600.0,43.0082,43.0161,42.9683,43.0002,69600.0
2014-01-29 13:10:00,53.94,53.96,53.88,53.92,91800.0,43.0002,43.0161,42.9524,42.9842,91800.0
2014-01-29 13:20:00,53.92,53.96,53.9,53.94,71600.0,42.9842,43.0161,42.9683,43.0002,71600.0
2014-01-29 13:30:00,53.94,53.95,53.9,53.92,103900.0,43.0002,43.0082,42.9683,42.9842,103900.0
2014-01-29 13:40:00,53.91,53.93,53.87,53.91,183900.0,42.9763,42.9922,42.9444,42.9763,183900.0
2014-01-29 13:50:00,53.9,53.98,53.86,53.95,68900.0,42.9683,43.0321,42.9364,43.0082,68900.0
2014-01-29 14:00:00,53.94,54.15,53.75,53.86,211000.0,43.0002,43.1676,42.8487,42.9364,211000.0
2014-01-29 14:10:00,53.87,53.87,53.57,53.64,204100.0,42.9444,42.9444,42.7052,42.761,204100.0
2014-01-29 14:20:00,53.65,53.88,53.61,53.86,136100.0,42.769,42.9524,42.7371,42.9364,136100.0
2014-01-29 14:30:00,53.86,54.07,53.73,54.06,274200.0,42.9364,43.1038,42.8328,43.0958,274200.0
2014-01-29 14:40:00,54.06,54.16,53.92,53.94,224800.0,43.0958,43.1756,42.9842,43.0002,224800.0
2014-01-29 14:50:00,53.93,53.98,53.78,53.86,208900.0,42.9922,43.0321,42.8726,42.9364,208900.0
2014-01-29 15:00:00,53.86,53.91,53.77,53.85,404200.0,42.9364,42.9763,42.8647,42.9284,404200.0
2014-01-29 15:10:00,53.84,53.86,53.7,53.71,314300.0,42.9205,42.9364,42.8089,42.8168,314300.0
2014-01-29 15:20:00,53.72,53.85,53.66,53.84,233800.0,42.8248,42.9284,42.777,42.9205,233800.0
2014-01-29 15:30:00,53.83,53.86,53.75,53.84,288600.0,42.9125,42.9364,42.8487,42.9205,288600.0
2014-01-29 15:40:00,53.84,54.03,53.8,53.96,517400.0,42.9205,43.0719,42.8886,43.0161,517400.0
2014-01-29 15:50:00,53.96,53.96,53.82,53.91,595000.0,43.0161,43.0161,42.9045,42.9763,595000.0
2014-01-30 09:30:00,54.09,54.56,54.0,54.26,182600.0,43.1198,43.4944,43.048,43.2553,182600.0
2014-01-30 09:40:00,54.28,54.34,53.8,53.81,212700.0,43.2712,43.3191,42.8886,42.8965,212700.0
2014-01-30 09:50:00,53.81,53.94,53.81,53.94,159300.0,42.8965,43.0002,42.8965,43.0002,159300.0
2014-01-30 10:00:00,53.95,54.0,53.78,53.79,211200.0,43.0082,43.048,42.8726,42.8806,211200.0
2014-01-30 10:10:00,53.79,53.79,53.17,53.44,459900.0,42.8806,42.8806,42.3864,42.6016,459900.0
2014-01-30 10:20:00,53.43,53.44,53.04,53.12,458400.0,42.5936,42.6016,42.2827,42.3465,458400.0
2014-01-30 10:30:00,53.13,53.22,53.05,53.12,296100.0,42.3545,42.4262,42.2907,42.3465,296100.0
2014-01-30 10:40:00,53.12,53.25,53.04,53.19,252000.0,42.3465,42.4501,42.2827,42.4023,252000.0
2014-01-30 10:50:00,53.18,53.21,53.1,53.15,126900.0,42.3943,42.4182,42.3305,42.3704,126900.0
2014-01-30 11:00:00,53.15,53.5,53.15,53.19,165500.0,42.3704,42.6494,42.3704,42.4023,165500.0
2014-01-30 11:10:00,53.19,53.19,53.03,53.11,168100.0,42.4023,42.4023,42.2747,42.3385,168100.0
2014-01-30 11:20:00,53.12,53.56,53.11,53.54,213500.0,42.3465,42.6973,42.3385,42.6813,213500.0
2014-01-30 11:30:00,53.56,53.62,53.34,53.34,175500.0,42.6973,42.7451,42.5219,42.5219,175500.0
2014-01-30 11:40:00,53.34,53.51,53.34,53.37,95300.0,42.5219,42.6574,42.5219,42.5458,95300.0
2014-01-30 11:50:00,53.37,53.48,53.37,53.42,83500.0,42.5458,42.6335,42.5458,42.5856,83500.0
2014-01-30 12:00:00,53.42,53.43,53.33,53.39,121300.0,42.5856,42.5936,42.5139,42.5617,121300.0
2014-01-30 12:10:00,53.39,53.52,53.36,53.45,97900.0,42.5617,42.6654,42.5378,42.6096,97900.0
2014-01-30 12:20:00,53.46,53.46,53.35,53.37,59400.0,42.6175,42.6175,42.5298,42.5458,59400.0
2014-01-30 12:30:00,53.36,53.37,53.21,53.28,78200.0,42.5378,42.5458,42.4182,42.474,78200.0
2014-01-30 12:40:00,53.29,53.36,53.26,53.26,84900.0,42.482,42.5378,42.4581,42.4581,84900.0
2014-01-30 12:50:00,53.27,53.31,53.21,53.25,75300.0,42.4661,42.498,42.4182,42.4501,75300.0
2014-01-30 13:00:00,53.25,53.27,53.18,53.23,90800.0,42.4501,42.4661,42.3943,42.4342,90800.0
2014-01-30 13:10:00,53.23,53.27,53.18,53.19,58600.0,42.4342,42.4661,42.3943,42.4023,58600.0
2014-01-30 13:20:00,53.19,53.27,53.19,53.22,60300.0,42.4023,42.4661,42.4023,42.4262,60300.0
2014-01-30 13:30:00,53.22,53.22,53.09,53.12,114200.0,42.4262,42.4262,42.3226,42.3465,114200.0
2014-01-30 13:40:00,53.13,53.32,53.13,53.3,54400.0,42.3545,42.5059,42.3545,42.49,54400.0
2014-01-30 13:50:00,53.3,53.32,53.23,53.28,55800.0,42.49,42.5059,42.4342,42.474,55800.0
2014-01-30 14:00:00,53.28,53.31,53.23,53.24,63900.0,42.474,42.498,42.4342,42.4422,63900.0
2014-01-30 14:10:00,53.25,53.27,53.2,53.2,93000.0,42.4501,42.4661,42.4103,42.4103,93000.0
2014-01-30 14:20:00,53.2,53.23,53.13,53.17,208000.0,42.4103,42.4342,42.3545,42.3864,208000.0
2014-01-30 14:30:00,53.17,53.28,53.17,53.24,161600.0,42.3864,42.474,42.3864,42.4422,161600.0
2014-01-30 14:40:00,53.24,53.25,53.15,53.2,116500.0,42.4422,42.4501,42.3704,42.4103,116500.0
2014-01-30 14:50:00,53.21,53.31,53.21,53.29,103700.0,42.4182,42.498,42.4182,42.482,103700.0
2014-01-30 15:00:00,53.3,53.46,53.29,53.41,112900.0,42.49,42.6175,42.482,42.5777,112900.0
2014-01-30 15:10:00,53.41,53.46,53.32,53.32,106700.0,42.5777,42.6175,42.5059,42.5059,106700.0
2014-01-30 15:20:00,53.32,53.35,53.21,53.22,129700.0,42.5059,42.5298,42.4182,42.4262,129700.0
2014-01-30 15:30:00,53.22,53.41,53.22,53.34,299400.0,42.4262,42.5777,42.4262,42.5219,299400.0
2014-01-30 15:40:00,53.35,53.36,53.19,53.22,319000.0,42.5298,42.5378,42.4023,42.4262,319000.0
2014-01-30 15:50:00,53.22,53.3,53.19,53.26,596000.0,42.4262,42.49,42.4023,42.4581,596000.0
2014-01-31 09:30:00,53.12,53.35,52.87,53.18,359600.0,42.3465,42.5298,42.1472,42.3943,359600.0
2014-01-31 09:40:00,53.17,53.3,53.16,53.3,114800.0,42.3864,42.49,42.3784,42.49,114800.0
2014-01-31 09:50:00,53.29,53.3,53.1,53.13,130300.0,42.482,42.49,42.3305,42.3545,130300.0
2014-01-31 10:00:00,53.14,53.21,53.09,53.2,167300.0,42.3624,42.4182,42.3226,42.4103,167300.0
2014-01-31 10:10:00,53.21,53.35,53.19,53.33,176700.0,42.4182,42.5298,42.4023,42.5139,176700.0
2014-01-31 10:20:00,53.34,53.36,53.15,53.16,105900.0,42.5219,42.5378,42.3704,42.3784,105900.0
2014-01-31 10:30:00,53.16,53.26,53.16,53.21,74000.0,42.3784,42.4581,42.3784,42.4182,74000.0
2014-01-31 10:40:00,53.21,53.27,53.11,53.26,123200.0,42.4182,42.4661,42.3385,42.4581,123200.0
2014-01-31 10:50:00,53.27,53.35,53.24,53.25,96400.0,42.4661,42.5298,42.4422,42.4501,96400.0
2014-01-31 11:00:00,53.26,53.38,53.2,53.37,88200.0,42.4581,42.5538,42.4103,42.5458,88200.0
2014-01-31 11:10:00,53.37,53.48,53.32,53.41,103500.0,42.5458,42.6335,42.5059,42.5777,103500.0
2014-01-31 11:20:00,53.41,53.53,53.38,53.49,133000.0,42.5777,42.6733,42.5538,42.6415,133000.0
2014-01-31 11:30:00,53.49,53.53,53.44,53.45,106800.0,42.6415,42.6733,42.6016,42.6096,106800.0
2014-01-31 11:40:00,53.45,53.54,53.44,53.45,97900.0,42.6096,42.6813,42.6016,42.6096,97900.0
2014-01-31 11:50:00,53.46,53.53,53.44,53.51,65700.0,42.6175,42.6733,42.6016,42.6574,65700.0
2014-01-31 12:00:00,53.52,53.59,53.52,53.53,79100.0,42.6654,42.7212,42.6654,42.6733,79100.0
2014-01-31 12:10:00,53.52,53.55,53.45,53.47,96600.0,42.6654,42.6893,42.6096,42.6255,96600.0
2014-01-31 12:20:00,53.46,53.47,53.4,53.45,148000.0,42.6175,42.6255,42.5697,42.6096,148000.0
2014-01-31 12:30:00,53.45,53.5,53.44,53.46,141300.0,42.6096,42.6494,42.6016,42.6175,141300.0
2014-01-31 12:40:00,53.46,53.51,53.43,53.49,187500.0,42.6175,42.6574,42.5936,42.6415,187500.0
2014-01-31 12:50:00,53.49,53.53,53.46,53.48,67900.0,42.6415,42.6733,42.6175,42.6335,67900.0
2014-01-31 13:00:00,53.49,53.54,53.48,53.52,86100.0,42.6415,42.6813,42.6335,42.6654,86100.0
2014-01-31 13:10:00,53.52,53.58,53.49,53.55,92900.0,42.6654,42.7132,42.6415,42.6893,92900.0
2014-01-31 13:20:00,53.55,53.58,53.51,53.54,70500.0,42.6893,42.7132,42.6574,42.6813,70500.0
2014-01-31 13:30:00,53.53,53.58,53.53,53.55,98700.0,42.6733,42.7132,42.6733,42.6893,98700.0
2014-01-31 13:40:00,53.55,53.62,53.54,53.61,67100.0,42.6893,42.7451,42.6813,42.7371,67100.0
2014-01-31 13:50:00,53.61,53.69,53.59,53.68,50500.0,42.7371,42.8009,42.7212,42.7929,50500.0
2014-01-31 14:00:00,53.69,53.83,53.68,53.83,130700.0,42.8009,42.9125,42.7929,42.9125,130700.0
2014-01-31 14:10:00,53.82,53.89,53.82,53.88,122500.0,42.9045,42.9603,42.9045,42.9524,122500.0
2014-01-31 14:20:00,53.87,53.92,53.85,53.92,93600.0,42.9444,42.9842,42.9284,42.9842,93600.0
2014-01-31 14:30:00,53.93,54.0,53.92,53.98,117600.0,42.9922,43.048,42.9842,43.0321,117600.0
2014-01-31 14:40:00,53.97,54.03,53.97,54.02,125400.0,43.0241,43.0719,43.0241,43.064,125400.0
2014-01-31 14:50:00,54.02,54.03,53.94,54.01,188400.0,43.064,43.0719,43.0002,43.056,188400.0
2014-01-31 15:00:00,54.01,54.03,53.86,53.87,189700.0,43.056,43.0719,42.9364,42.9444,189700.0
2014-01-31 15:10:00,53.86,53.91,53.82,53.9,234400.0,42.9364,42.9763,42.9045,42.9683,234400.0
2014-01-31 15:20:00,53.9,53.92,53.83,53.92,279100.0,42.9683,42.9842,42.9125,42.9842,279100.0
2014-01-31 15:30:00,53.91,54.04,53.9,54.01,304400.0,42.9763,43.0799,42.9683,43.056,304400.0
2014-01-31 15:40:00,54.0,54.02,53.95,54.01,551400.0,43.048,43.064,43.0082,43.056,551400.0
2014-01-31 15:50:00,54.01,54.06,53.9,54.01,1021800.0,43.056,43.0958,42.9683,43.056,1021800.0
2014-02-03 09:30:00,54.11,54.38,53.88,54.32,354800.0,43.1357,43.3509,42.9524,43.3031,354800.0
2014-02-03 09:40:00,54.32,54.33,53.91,54.02,294200.0,43.3031,43.3111,42.9763,43.064,294200.0
2014-02-03 09:50:00,54.02,54.04,53.76,53.76,321500.0,43.064,43.0799,42.8567,42.8567,321500.0
2014-02-03 10:00:00,53.74,53.76,53.61,53.7,141400.0,42.8407,42.8567,42.7371,42.8089,141400.0
2014-02-03 10:10:00,53.69,53.69,53.41,53.42,153800.0,42.8009,42.8009,42.5777,42.5856,153800.0
2014-02-03 10:20:00,53.43,53.47,53.33,53.39,150700.0,42.5936,42.6255,42.5139,42.5617,150700.0
2014-02-03 10:30:00,53.38,53.6,53.35,53.59,118200.0,42.5538,42.7291,42.5298,42.7212,118200.0
2014-02-03 10:40:00,53.59,53.7,53.56,53.61,80100.0,42.7212,42.8089,42.6973,42.7371,80100.0
2014-02-03 10:50:00,53.61,53.64,53.46,53.53,98100.0,42.7371,42.761,42.6175,42.6733,98100.0
2014-02-03 11:00:00,53.53,53.54,53.39,53.41,78400.0,42.6733,42.6813,42.5617,42.5777,78400.0
2014-02-03 11:10:00,53.39,53.45,53.3,53.39,94700.0,42.5617,42.6096,42.49,42.5617,94700.0
2014-02-03 11:20:00,53.38,53.41,53.24,53.24,120200.0,42.5538,42.5777,42.4422,42.4422,120200.0
2014-02-03 11:30:00,53.24,53.3,53.15,53.27,150700.0,42.4422,42.49,42.3704,42.4661,150700.0
2014-02-03 11:40:00,53.27,53.41,53.27,53.31,112900.0,42.4661,42.5777,42.4661,42.498,112900.0
2014-02-03 11:50:00,53.3,53.34,53.21,53.23,112800.0,42.49,42.5219,42.4182,42.4342,112800.0
2014-02-03 12:00:00,53.22,53.25,53.13,53.18,84400.0,42.4262,42.4501,42.3545,42.3943,84400.0
2014-02-03 12:10:00,53.16,53.17,53.03,53.08,116500.0,42.3784,42.3864,42.2747,42.3146,116500.0
2014-02-03 12:20:00,53.09,53.12,53.0,53.09,79500.0,42.3226,42.3465,42.2508,42.3226,79500.0
2014-02-03 12:30:00,53.1,53.22,53.09,53.14,113900.0,42.3305,42.4262,42.3226,42.3624,113900.0
2014-02-03 12:40:00,53.14,53.22,53.12,53.14,63800.0,42.3624,42.4262,42.3465,42.3624,63800.0
2014-02-03 12:50:00,53.14,53.15,53.03,53.03,61400.0,42.3624,42.3704,42.2747,42.2747,61400.0
2014-02-03 13:00:00,53.03,53.1,53.01,53.07,118200.0,42.2747,42.3305,42.2588,42.3066,118200.0
2014-02-03 13:10:00,53.08,53.11,52.98,52.98,72600.0,42.3146,42.3385,42.2349,42.2349,72600.0
2014-02-03 13:20:00,52.98,53.03,52.94,53.0,74800.0,42.2349,42.2747,42.203,42.2508,74800.0
2014-02-03 13:30:00,53.0,53.09,52.51,52.98,155600.0,42.2508,42.3226,41.8602,42.2349,155600.0
2014-02-03 13:40:00,52.98,53.05,52.95,53.03,112200.0,42.2349,42.2907,42.211,42.2747,112200.0
2014-02-03 13:50:00,53.02,53.05,52.95,53.01,100100.0,42.2668,42.2907,42.211,42.2588,100100.0
2014-02-03 14:00:00,53.0,53.11,52.98,53.08,106500.0,42.2508,42.3385,42.2349,42.3146,106500.0
2014-02-03 14:10:00,53.07,53.12,53.04,53.05,94400.0,42.3066,42.3465,42.2827,42.2907,94400.0
2014-02-03 14:20:00,53.04,53.05,52.97,53.02,92100.0,42.2827,42.2907,42.2269,42.2668,92100.0
2014-02-03 14:30:00,53.01,53.02,52.83,52.86,98200.0,42.2588,42.2668,42.1153,42.1392,98200.0
2014-02-03 14:40:00,52.85,52.88,52.78,52.8,102100.0,42.1313,42.1552,42.0754,42.0914,102100.0
2014-02-03 14:50:00,52.8,52.83,52.68,52.68,138800.0,42.0914,42.1153,41.9957,41.9957,138800.0
2014-02-03 15:00:00,52.69,52.77,52.68,52.77,108600.0,42.0037,42.0675,41.9957,42.0675,108600.0
2014-02-03 15:10:00,52.77,52.86,52.68,52.82,178900.0,42.0675,42.1392,41.9957,42.1073,178900.0
2014-02-03 15:20:00,52.82,52.82,52.72,52.78,117500.0,42.1073,42.1073,42.0276,42.0754,117500.0
2014-02-03 15:30:00,52.78,52.82,52.74,52.77,178200.0,42.0754,42.1073,42.0436,42.0675,178200.0
2014-02-03 15:40:00,52.76,52.77,52.56,52.59,273900.0,42.0595,42.0675,41.9001,41.924,273900.0
2014-02-03 15:50:00,52.6,52.73,52.58,52.67,648400.0,41.932,42.0356,41.916,41.9878,648400.0
2014-02-04 09:30:00,52.85,53.15,52.71,52.77,289400.0,42.1313,42.3704,42.0196,42.0675,289400.0
2014-02-04 09:40:00,52.78,52.8,52.56,52.61,197500.0,42.0754,42.0914,41.9001,41.9399,197500.0
2014-02-04 09:50:00,52.61,52.92,52.55,52.8,122600.0,41.9399,42.1871,41.8921,42.0914,122600.0
2014-02-04 10:00:00,52.8,52.83,52.68,52.68,136600.0,42.0914,42.1153,41.9957,41.9957,136600.0
2014-02-04 10:10:00,52.69,52.74,52.5,52.5,98200.0,42.0037,42.0436,41.8522,41.8522,98200.0
2014-02-04 10:20:00,52.51,52.53,52.4,52.47,153400.0,41.8602,41.8762,41.7725,41.8283,153400.0
2014-02-04 10:30:00,52.47,52.6,52.45,52.55,127800.0,41.8283,41.932,41.8124,41.8921,127800.0
2014-02-04 10:40:00,52.55,52.66,52.53,52.62,175100.0,41.8921,41.9798,41.8762,41.9479,175100.0
2014-02-04 10:50:00,52.62,52.62,52.51,52.54,95400.0,41.9479,41.9479,41.8602,41.8841,95400.0
2014-02-04 11:00:00,52.54,52.75,52.51,52.72,110700.0,41.8841,42.0515,41.8602,42.0276,110700.0
2014-02-04 11:10:00,52.73,52.73,52.6,52.62,83600.0,42.0356,42.0356,41.932,41.9479,83600.0
2014-02-04 11:20:00,52.61,52.66,52.53,52.54,122600.0,41.9399,41.9798,41.8762,41.8841,122600.0
2014-02-04 11:30:00,52.55,52.7,52.53,52.66,101200.0,41.8921,42.0117,41.8762,41.9798,101200.0
2014-02-04 11:40:00,52.66,52.75,52.59,52.73,72600.0,41.9798,42.0515,41.924,42.0356,72600.0
2014-02-04 11:50:00,52.73,52.79,52.7,52.77,51400.0,42.0356,42.0834,42.0117,42.0675,51400.0
2014-02-04 12:00:00,52.78,52.81,52.75,52.77,62800.0,42.0754,42.0994,42.0515,42.0675,62800.0
2014-02-04 12:10:00,52.78,52.82,52.73,52.77,61700.0,42.0754,42.1073,42.0356,42.0675,61700.0
2014-02-04 12:20:00,52.76,52.89,52.75,52.85,98900.0,42.0595,42.1631,42.0515,42.1313,98900.0
2014-02-04 12:30:00,52.86,52.95,52.81,52.82,81100.0,42.1392,42.211,42.0994,42.1073,81100.0
2014-02-04 12:40:00,52.82,52.83,52.75,52.77,66900.0,42.1073,42.1153,42.0515,42.0675,66900.0
2014-02-04 12:50:00,52.77,52.79,52.71,52.73,42800.0,42.0675,42.0834,42.0196,42.0356,42800.0
2014-02-04 13:00:00,52.74,52.8,52.72,52.72,55500.0,42.0436,42.0914,42.0276,42.0276,55500.0
2014-02-04 13:10:00,52.72,52.73,52.57,52.62,80100.0,42.0276,42.0356,41.908,41.9479,80100.0
2014-02-04 13:20:00,52.61,52.73,52.61,52.72,81100.0,41.9399,42.0356,41.9399,42.0276,81100.0
2014-02-04 13:30:00,52.73,52.75,52.65,52.68,75200.0,42.0356,42.0515,41.9718,41.9957,75200.0
2014-02-04 13:40:00,52.69,52.75,52.57,52.59,140000.0,42.0037,42.0515,41.908,41.924,140000.0
2014-02-04 13:50:00,52.6,52.63,52.42,52.46,114500.0,41.932,41.9559,41.7885,41.8203,114500.0
2014-02-04 14:00:00,52.46,52.5,52.42,52.45,83300.0,41.8203,41.8522,41.7885,41.8124,83300.0
2014-02-04 14:10:00,52.45,52.54,52.43,52.52,85300.0,41.8124,41.8841,41.7964,41.8682,85300.0
2014-02-04 14:20:00,52.53,52.62,52.49,52.62,56700.0,41.8762,41.9479,41.8443,41.9479,56700.0
2014-02-04 14:30:00,52.62,52.77,52.59,52.75,199000.0,41.9479,42.0675,41.924,42.0515,199000.0
2014-02-04 14:40:00,52.75,52.8,52.74,52.77,70800.0,42.0515,42.0914,42.0436,42.0675,70800.0
2014-02-04 14:50:00,52.77,52.84,52.74,52.84,86800.0,42.0675,42.1233,42.0436,42.1233,86800.0
2014-02-04 15:00:00,52.83,52.95,52.83,52.91,143300.0,42.1153,42.211,42.1153,42.1791,143300.0
2014-02-04 15:10:00,52.91,53.01,52.91,52.96,186300.0,42.1791,42.2588,42.1791,42.2189,186300.0
2014-02-04 15:20:00,52.96,52.97,52.76,52.77,138900.0,42.2189,42.2269,42.0595,42.0675,138900.0
2014-02-04 15:30:00,52.78,53.01,52.75,52.98,279300.0,42.0754,42.2588,42.0515,42.2349,279300.0
2014-02-04 15:40:00,52.99,53.09,52.97,53.05,304400.0,42.2429,42.3226,42.2269,42.2907,304400.0
2014-02-04 15:50:00,53.04,53.2,53.02,53.1,762800.0,42.2827,42.4103,42.2668,42.3305,762800.0
2014-02-05 09:30:00,53.06,53.48,53.01,53.14,189600.0,42.2987,42.6335,42.2588,42.3624,189600.0
2014-02-05 09:40:00,53.11,53.18,52.93,52.93,56000.0,42.3385,42.3943,42.195,42.195,56000.0
2014-02-05 09:50:00,52.95,52.98,52.82,52.93,38500.0,42.211,42.2349,42.1073,42.195,38500.0
2014-02-05 10:00:00,52.93,53.26,52.88,52.88,94400.0,42.195,42.4581,42.1552,42.1552,94400.0
2014-02-05 10:10:00,52.86,52.88,52.61,52.67,128600.0,42.1392,42.1552,41.9399,41.9878,128600.0
2014-02-05 10:20:00,52.66,52.67,52.48,52.59,186700.0,41.9798,41.9878,41.8363,41.924,186700.0
2014-02-05 10:30:00,52.61,52.76,52.48,52.66,83600.0,41.9399,42.0595,41.8363,41.9798,83600.0
2014-02-05 10:40:00,52.65,52.73,52.6,52.68,96200.0,41.9718,42.0356,41.932,41.9957,96200.0
2014-02-05 10:50:00,52.67,52.75,52.65,52.67,102100.0,41.9878,42.0515,41.9718,41.9878,102100.0
2014-02-05 11:00:00,52.67,52.69,52.46,52.56,161900.0,41.9878,42.0037,41.8203,41.9001,161900.0
2014-02-05 11:10:00,52.56,52.73,52.56,52.64,77900.0,41.9001,42.0356,41.9001,41.9638,77900.0
2014-02-05 11:20:00,52.65,52.83,52.63,52.83,105800.0,41.9718,42.1153,41.9559,42.1153,105800.0
2014-02-05 11:30:00,52.83,52.94,52.82,52.85,75100.0,42.1153,42.203,42.1073,42.1313,75100.0
2014-02-05 11:40:00,52.84,52.98,52.82,52.93,75800.0,42.1233,42.2349,42.1073,42.195,75800.0
2014-02-05 11:50:00,52.93,52.99,52.84,52.86,89700.0,42.195,42.2429,42.1233,42.1392,89700.0
2014-02-05 12:00:00,52.86,52.88,52.8,52.82,41000.0,42.1392,42.1552,42.0914,42.1073,41000.0
2014-02-05 12:10:00,52.82,52.82,52.69,52.75,68000.0,42.1073,42.1073,42.0037,42.0515,68000.0
2014-02-05 12:20:00,52.76,52.8,52.69,52.7,60500.0,42.0595,42.0914,42.0037,42.0117,60500.0
2014-02-05 12:30:00,52.7,52.77,52.66,52.66,51100.0,42.0117,42.0675,41.9798,41.9798,51100.0
2014-02-05 12:40:00,52.66,52.72,52.65,52.71,67000.0,41.9798,42.0276,41.9718,42.0196,67000.0
2014-02-05 12:50:00,52.72,52.83,52.72,52.81,45800.0,42.0276,42.1153,42.0276,42.0994,45800.0
2014-02-05 13:00:00,52.82,52.89,52.81,52.87,46200.0,42.1073,42.1631,42.0994,42.1472,46200.0
2014-02-05 13:10:00,52.87,52.89,52.84,52.89,53700.0,42.1472,42.1631,42.1233,42.1631,53700.0
2014-02-05 13:20:00,52.89,52.9,52.76,52.76,52000.0,42.1631,42.1711,42.0595,42.0595,52000.0
2014-02-05 13:30:00,52.76,52.8,52.74,52.76,59200.0,42.0595,42.0914,42.0436,42.0595,59200.0
2014-02-05 13:40:00,52.76,52.79,52.71,52.75,59300.0,42.0595,42.0834,42.0196,42.0515,59300.0
2014-02-05 13:50:00,52.76,52.79,52.74,52.74,48800.0,42.0595,42.0834,42.0436,42.0436,48800.0
2014-02-05 14:00:00,52.74,52.8,52.73,52.73,65400.0,42.0436,42.0914,42.0356,42.0356,65400.0
2014-02-05 14:10:00,52.74,52.75,52.68,52.7,66100.0,42.0436,42.0515,41.9957,42.0117,66100.0
2014-02-05 14:20:00,52.71,52.74,52.65,52.69,38400.0,42.0196,42.0436,41.9718,42.0037,38400.0
2014-02-05 14:30:00,52.69,52.74,52.62,52.65,98100.0,42.0037,42.0436,41.9479,41.9718,98100.0
2014-02-05 14:40:00,52.66,52.69,52.62,52.65,113500.0,41.9798,42.0037,41.9479,41.9718,113500.0
2014-02-05 14:50:00,52.65,52.71,52.63,52.64,88400.0,41.9718,42.0196,41.9559,41.9638,88400.0
2014-02-05 15:00:00,52.64,52.74,52.63,52.73,76300.0,41.9638,42.0436,41.9559,42.0356,76300.0
2014-02-05 15:10:00,52.75,52.83,52.73,52.82,115500.0,42.0515,42.1153,42.0356,42.1073,115500.0
2014-02-05 15:20:00,52.82,52.85,52.77,52.85,127500.0,42.1073,42.1313,42.0675,42.1313,127500.0
2014-02-05 15:30:00,52.85,52.85,52.7,52.73,137100.0,42.1313,42.1313,42.0117,42.0356,137100.0
2014-02-05 15:40:00,52.74,52.81,52.71,52.79,186000.0,42.0436,42.0994,42.0196,42.0834,186000.0
2014-02-05 15:50:00,52.79,52.8,52.69,52.72,310600.0,42.0834,42.0914,42.0037,42.0276,310600.0
2014-02-06 09:30:00,52.92,52.98,52.69,52.74,158600.0,42.1871,42.2349,42.0037,42.0436,158600.0
2014-02-06 09:40:00,52.74,52.79,52.68,52.78,45400.0,42.0436,42.0834,41.9957,42.0754,45400.0
2014-02-06 09:50:00,52.78,52.81,52.75,52.78,46700.0,42.0754,42.0994,42.0515,42.0754,46700.0
2014-02-06 10:00:00,52.78,52.78,52.7,52.74,53900.0,42.0754,42.0754,42.0117,42.0436,53900.0
2014-02-06 10:10:00,52.73,52.76,52.69,52.72,64800.0,42.0356,42.0595,42.0037,42.0276,64800.0
2014-02-06 10:20:00,52.71,52.72,52.61,52.63,174500.0,42.0196,42.0276,41.9399,41.9559,174500.0
2014-02-06 10:30:00,52.63,52.66,52.52,52.58,147300.0,41.9559,41.9798,41.8682,41.916,147300.0
2014-02-06 10:40:00,52.58,52.61,52.54,52.55,69400.0,41.916,41.9399,41.8841,41.8921,69400.0
2014-02-06 10:50:00,52.54,52.55,52.47,52.54,86400.0,41.8841,41.8921,41.8283,41.8841,86400.0
2014-02-06 11:00:00,52.54,52.58,52.5,52.52,56400.0,41.8841,41.916,41.8522,41.8682,56400.0
2014-02-06 11:10:00,52.53,52.59,52.51,52.53,63500.0,41.8762,41.924,41.8602,41.8762,63500.0
2014-02-06 11:20:00,52.53,52.62,52.52,52.6,56700.0,41.8762,41.9479,41.8682,41.932,56700.0
2014-02-06 11:30:00,52.6,52.65,52.57,52.62,77400.0,41.932,41.9718,41.908,41.9479,77400.0
2014-02-06 11:40:00,52.62,52.72,52.61,52.66,81000.0,41.9479,42.0276,41.9399,41.9798,81000.0
2014-02-06 11:50:00,52.66,52.68,52.56,52.58,153600.0,41.9798,41.9957,41.9001,41.916,153600.0
2014-02-06 12:00:00,52.57,52.68,52.57,52.66,61500.0,41.908,41.9957,41.908,41.9798,61500.0
2014-02-06 12:10:00,52.66,52.77,52.65,52.75,103600.0,41.9798,42.0675,41.9718,42.0515,103600.0
2014-02-06 12:20:00,52.75,52.8,52.72,52.72,86900.0,42.0515,42.0914,42.0276,42.0276,86900.0
2014-02-06 12:30:00,52.72,52.74,52.68,52.68,52400.0,42.0276,42.0436,41.9957,41.9957,52400.0
2014-02-06 12:40:00,52.69,52.71,52.6,52.62,81900.0,42.0037,42.0196,41.932,41.9479,81900.0
2014-02-06 12:50:00,52.61,52.66,52.55,52.56,57700.0,41.9399,41.9798,41.8921,41.9001,57700.0
2014-02-06 13:00:00,52.56,52.6,52.54,52.59,99800.0,41.9001,41.932,41.8841,41.924,99800.0
2014-02-06 13:10:00,52.59,52.59,52.49,52.5,62000.0,41.924,41.924,41.8443,41.8522,62000.0
2014-02-06 13:20:00,52.49,52.53,52.45,52.47,71300.0,41.8443,41.8762,41.8124,41.8283,71300.0
2014-02-06 13:30:00,52.48,52.54,52.47,52.52,80000.0,41.8363,41.8841,41.8283,41.8682,80000.0
2014-02-06 13:40:00,52.52,52.57,52.52,52.57,82600.0,41.8682,41.908,41.8682,41.908,82600.0
2014-02-06 13:50:00,52.56,52.57,52.5,52.5,126700.0,41.9001,41.908,41.8522,41.8522,126700.0
2014-02-06 14:00:00,52.51,52.58,52.49,52.58,86500.0,41.8602,41.916,41.8443,41.916,86500.0
2014-02-06 14:10:00,52.58,52.65,52.56,52.64,141200.0,41.916,41.9718,41.9001,41.9638,141200.0
2014-02-06 14:20:00,52.64,52.68,52.62,52.63,88800.0,41.9638,41.9957,41.9479,41.9559,88800.0
2014-02-06 14:30:00,52.64,52.66,52.61,52.63,73800.0,41.9638,41.9798,41.9399,41.9559,73800.0
2014-02-06 14:40:00,52.63,52.66,52.58,52.58,70700.0,41.9559,41.9798,41.916,41.916,70700.0
2014-02-06 14:50:00,52.59,52.64,52.55,52.62,107500.0,41.924,41.9638,41.8921,41.9479,107500.0
2014-02-06 15:00:00,52.62,52.74,52.61,52.73,145900.0,41.9479,42.0436,41.9399,42.0356,145900.0
2014-02-06 15:10:00,52.73,52.77,52.71,52.76,153000.0,42.0356,42.0675,42.0196,42.0595,153000.0
2014-02-06 15:20:00,52.76,52.77,52.69,52.7,95000.0,42.0595,42.0675,42.0037,42.0117,95000.0
2014-02-06 15:30:00,52.7,52.73,52.63,52.7,125500.0,42.0117,42.0356,41.9559,42.0117,125500.0
2014-02-06 15:40:00,52.7,52.75,52.64,52.65,183500.0,42.0117,42.0515,41.9638,41.9718,183500.0
2014-02-06 15:50:00,52.65,52.76,52.64,52.73,316600.0,41.9718,42.0595,41.9638,42.0356,316600.0
2014-02-07 09:30:00,52.81,52.98,52.75,52.91,195000.0,42.0994,42.2349,42.0515,42.1791,195000.0
2014-02-07 09:40:00,52.92,53.04,52.89,52.94,167800.0,42.1871,42.2827,42.1631,42.203,167800.0
2014-02-07 09:50:00,52.93,52.96,52.82,52.96,121200.0,42.195,42.2189,42.1073,42.2189,121200.0
2014-02-07 10:00:00,52.99,53.04,52.97,53.0,48100.0,42.2429,42.2827,42.2269,42.2508,48100.0
2014-02-07 10:10:00,53.01,53.04,52.91,52.92,57200.0,42.2588,42.2827,42.1791,42.1871,57200.0
2014-02-07 10:20:00,52.93,52.98,52.9,52.93,77400.0,42.195,42.2349,42.1711,42.195,77400.0
2014-02-07 10:30:00,52.94,53.01,52.91,52.99,54100.0,42.203,42.2588,42.1791,42.2429,54100.0
2014-02-07 10:40:00,52.99,53.0,52.89,52.97,61700.0,42.2429,42.2508,42.1631,42.2269,61700.0
2014-02-07 10:50:00,52.98,53.2,52.97,53.16,89500.0,42.2349,42.4103,42.2269,42.3784,89500.0
2014-02-07 11:00:00,53.16,53.27,53.14,53.23,45400.0,42.3784,42.4661,42.3624,42.4342,45400.0
2014-02-07 11:10:00,53.22,53.32,53.21,53.23,50200.0,42.4262,42.5059,42.4182,42.4342,50200.0
2014-02-07 11:20:00,53.23,53.25,53.17,53.21,155100.0,42.4342,42.4501,42.3864,42.4182,155100.0
2014-02-07 11:30:00,53.23,53.33,53.22,53.32,46100.0,42.4342,42.5139,42.4262,42.5059,46100.0
2014-02-07 11:40:00,53.32,53.38,53.3,53.37,40000.0,42.5059,42.5538,42.49,42.5458,40000.0
2014-02-07 11:50:00,53.37,53.5,53.36,53.5,96900.0,42.5458,42.6494,42.5378,42.6494,96900.0
2014-02-07 12:00:00,53.49,53.55,53.48,53.49,130800.0,42.6415,42.6893,42.6335,42.6415,130800.0
2014-02-07 12:10:00,53.48,53.52,53.47,53.51,26800.0,42.6335,42.6654,42.6255,42.6574,26800.0
2014-02-07 12:20:00,53.51,53.51,53.38,53.39,49800.0,42.6574,42.6574,42.5538,42.5617,49800.0
2014-02-07 12:30:00,53.39,53.4,53.25,53.25,47300.0,42.5617,42.5697,42.4501,42.4501,47300.0
2014-02-07 12:40:00,53.25,53.32,53.24,53.26,32100.0,42.4501,42.5059,42.4422,42.4581,32100.0
2014-02-07 12:50:00,53.25,53.3,53.19,53.22,57000.0,42.4501,42.49,42.4023,42.4262,57000.0
2014-02-07 13:00:00,53.23,53.27,53.19,53.25,63300.0,42.4342,42.4661,42.4023,42.4501,63300.0
2014-02-07 13:10:00,53.25,53.37,53.25,53.34,98000.0,42.4501,42.5458,42.4501,42.5219,98000.0
2014-02-07 13:20:00,53.36,53.38,53.22,53.23,84200.0,42.5378,42.5538,42.4262,42.4342,84200.0
2014-02-07 13:30:00,53.23,53.26,53.2,53.23,74300.0,42.4342,42.4581,42.4103,42.4342,74300.0
2014-02-07 13:40:00,53.23,53.3,53.22,53.26,73700.0,42.4342,42.49,42.4262,42.4581,73700.0
2014-02-07 13:50:00,53.26,53.28,53.17,53.2,85300.0,42.4581,42.474,42.3864,42.4103,85300.0
2014-02-07 14:00:00,53.19,53.23,53.18,53.21,78500.0,42.4023,42.4342,42.3943,42.4182,78500.0
2014-02-07 14:10:00,53.21,53.23,53.17,53.21,80200.0,42.4182,42.4342,42.3864,42.4182,80200.0
2014-02-07 14:20:00,53.21,53.23,53.17,53.18,67300.0,42.4182,42.4342,42.3864,42.3943,67300.0
2014-02-07 14:30:00,53.18,53.21,53.12,53.13,65900.0,42.3943,42.4182,42.3465,42.3545,65900.0
2014-02-07 14:40:00,53.14,53.21,53.12,53.16,76800.0,42.3624,42.4182,42.3465,42.3784,76800.0
2014-02-07 14:50:00,53.15,53.17,53.14,53.15,65500.0,42.3704,42.3864,42.3624,42.3704,65500.0
2014-02-07 15:00:00,53.16,53.25,53.16,53.19,83100.0,42.3784,42.4501,42.3784,42.4023,83100.0
2014-02-07 15:10:00,53.19,53.23,53.17,53.2,110800.0,42.4023,42.4342,42.3864,42.4103,110800.0
2014-02-07 15:20:00,53.19,53.2,53.12,53.14,117700.0,42.4023,42.4103,42.3465,42.3624,117700.0
2014-02-07 15:30:00,53.14,53.19,53.13,53.15,277500.0,42.3624,42.4023,42.3545,42.3704,277500.0
2014-02-07 15:40:00,53.14,53.25,53.12,53.21,293300.0,42.3624,42.4501,42.3465,42.4182,293300.0
2014-02-07 15:50:00,53.21,53.24,53.14,53.2,469700.0,42.4182,42.4422,42.3624,42.4103,469700.0
2014-02-10 09:30:00,52.75,53.26,52.29,53.23,363400.0,42.0515,42.4581,41.6848,42.4342,363400.0
2014-02-10 09:40:00,53.25,53.45,53.19,53.41,102700.0,42.4501,42.6096,42.4023,42.5777,102700.0
2014-02-10 09:50:00,53.42,53.52,53.34,53.46,116900.0,42.5856,42.6654,42.5219,42.6175,116900.0
2014-02-10 10:00:00,53.47,53.54,53.39,53.48,128100.0,42.6255,42.6813,42.5617,42.6335,128100.0
2014-02-10 10:10:00,53.48,53.64,53.48,53.64,62400.0,42.6335,42.761,42.6335,42.761,62400.0
2014-02-10 10:20:00,53.63,53.63,53.49,53.54,67400.0,42.7531,42.7531,42.6415,42.6813,67400.0
2014-02-10 10:30:00,53.54,53.56,53.44,53.54,64100.0,42.6813,42.6973,42.6016,42.6813,64100.0
2014-02-10 10:40:00,53.54,53.61,53.5,53.56,93000.0,42.6813,42.7371,42.6494,42.6973,93000.0
2014-02-10 10:50:00,53.56,53.69,53.56,53.61,83800.0,42.6973,42.8009,42.6973,42.7371,83800.0
2014-02-10 11:00:00,53.61,53.69,53.6,53.67,49100.0,42.7371,42.8009,42.7291,42.7849,49100.0
2014-02-10 11:10:00,53.67,53.75,53.67,53.75,79800.0,42.7849,42.8487,42.7849,42.8487,79800.0
2014-02-10 11:20:00,53.75,53.78,53.72,53.75,58200.0,42.8487,42.8726,42.8248,42.8487,58200.0
2014-02-10 11:30:00,53.76,53.8,53.73,53.76,67600.0,42.8567,42.8886,42.8328,42.8567,67600.0
2014-02-10 11:40:00,53.77,53.83,53.77,53.79,75100.0,42.8647,42.9125,42.8647,42.8806,75100.0
2014-02-10 11:50:00,53.79,53.89,53.79,53.86,58800.0,42.8806,42.9603,42.8806,42.9364,58800.0
2014-02-10 12:00:00,53.87,53.88,53.83,53.87,53400.0,42.9444,42.9524,42.9125,42.9444,53400.0
2014-02-10 12:10:00,53.87,53.87,53.82,53.86,43600.0,42.9444,42.9444,42.9045,42.9364,43600.0
2014-02-10 12:20:00,53.85,53.88,53.78,53.78,67200.0,42.9284,42.9524,42.8726,42.8726,67200.0
2014-02-10 12:30:00,53.77,53.79,53.71,53.71,54800.0,42.8647,42.8806,42.8168,42.8168,54800.0
2014-02-10 12:40:00,53.72,53.8,53.71,53.73,51000.0,42.8248,42.8886,42.8168,42.8328,51000.0
2014-02-10 12:50:00,53.73,53.75,53.71,53.72,39500.0,42.8328,42.8487,42.8168,42.8248,39500.0
2014-02-10 13:00:00,53.72,53.78,53.7,53.76,51400.0,42.8248,42.8726,42.8089,42.8567,51400.0
2014-02-10 13:10:00,53.75,53.78,53.71,53.75,52600.0,42.8487,42.8726,42.8168,42.8487,52600.0
2014-02-10 13:20:00,53.75,53.8,53.74,53.79,46100.0,42.8487,42.8886,42.8407,42.8806,46100.0
2014-02-10 13:30:00,53.79,53.8,53.74,53.8,43800.0,42.8806,42.8886,42.8407,42.8886,43800.0
2014-02-10 13:40:00,53.8,53.87,53.79,53.86,87300.0,42.8886,42.9444,42.8806,42.9364,87300.0
2014-02-10 13:50:00,53.87,53.88,53.83,53.85,92400.0,42.9444,42.9524,42.9125,42.9284,92400.0
2014-02-10 14:00:00,53.85,53.88,53.84,53.86,108700.0,42.9284,42.9524,42.9205,42.9364,108700.0
2014-02-10 14:10:00,53.85,53.87,53.84,53.86,69500.0,42.9284,42.9444,42.9205,42.9364,69500.0
2014-02-10 14:20:00,53.86,53.92,53.85,53.86,122700.0,42.9364,42.9842,42.9284,42.9364,122700.0
2014-02-10 14:30:00,53.86,53.91,53.86,53.9,45700.0,42.9364,42.9763,42.9364,42.9683,45700.0
2014-02-10 14:40:00,53.9,53.91,53.88,53.89,70700.0,42.9683,42.9763,42.9524,42.9603,70700.0
2014-02-10 14:50:00,53.88,53.92,53.87,53.92,61000.0,42.9524,42.9842,42.9444,42.9842,61000.0
2014-02-10 15:00:00,53.92,53.95,53.9,53.95,84700.0,42.9842,43.0082,42.9683,43.0082,84700.0
2014-02-10 15:10:00,53.95,53.98,53.93,53.97,102700.0,43.0082,43.0321,42.9922,43.0241,102700.0
2014-02-10 15:20:00,53.97,53.97,53.9,53.94,74400.0,43.0241,43.0241,42.9683,43.0002,74400.0
2014-02-10 15:30:00,53.93,53.96,53.92,53.94,131000.0,42.9922,43.0161,42.9842,43.0002,131000.0
2014-02-10 15:40:00,53.95,53.95,53.88,53.9,164000.0,43.0082,43.0082,42.9524,42.9683,164000.0
2014-02-10 15:50:00,53.91,53.97,53.89,53.96,292500.0,42.9763,43.0241,42.9603,43.0161,292500.0
2014-02-11 09:30:00,53.82,54.14,53.66,54.0,237000.0,42.9045,43.1596,42.777,43.048,237000.0
2014-02-11 09:40:00,54.0,54.06,53.87,53.88,109900.0,43.048,43.0958,42.9444,42.9524,109900.0
2014-02-11 09:50:00,53.86,54.1,53.84,54.08,171200.0,42.9364,43.1277,42.9205,43.1118,171200.0
2014-02-11 10:00:00,54.09,54.3,54.07,54.27,144300.0,43.1198,43.2872,43.1038,43.2633,144300.0
2014-02-11 10:10:00,54.27,54.3,54.25,54.28,104000.0,43.2633,43.2872,43.2473,43.2712,104000.0
2014-02-11 10:20:00,54.28,54.35,54.25,54.26,249800.0,43.2712,43.327,43.2473,43.2553,249800.0
2014-02-11 10:30:00,54.27,54.32,54.25,54.29,111000.0,43.2633,43.3031,43.2473,43.2792,111000.0
2014-02-11 10:40:00,54.28,54.31,54.21,54.22,85500.0,43.2712,43.2951,43.2154,43.2234,85500.0
2014-02-11 10:50:00,54.23,54.23,54.03,54.13,155300.0,43.2314,43.2314,43.0719,43.1516,155300.0
2014-02-11 11:00:00,54.14,54.19,54.04,54.07,84300.0,43.1596,43.1995,43.0799,43.1038,84300.0
2014-02-11 11:10:00,54.07,54.18,54.04,54.18,177400.0,43.1038,43.1915,43.0799,43.1915,177400.0
2014-02-11 11:20:00,54.17,54.19,54.05,54.12,95700.0,43.1835,43.1995,43.0879,43.1437,95700.0
2014-02-11 11:30:00,54.13,54.2,54.08,54.16,89300.0,43.1516,43.2075,43.1118,43.1756,89300.0
2014-02-11 11:40:00,54.16,54.19,54.07,54.08,47800.0,43.1756,43.1995,43.1038,43.1118,47800.0
2014-02-11 11:50:00,54.08,54.1,54.04,54.06,75100.0,43.1118,43.1277,43.0799,43.0958,75100.0
2014-02-11 12:00:00,54.06,54.07,54.03,54.04,59200.0,43.0958,43.1038,43.0719,43.0799,59200.0
2014-02-11 12:10:00,54.04,54.09,54.04,54.09,57000.0,43.0799,43.1198,43.0799,43.1198,57000.0
2014-02-11 12:20:00,54.09,54.11,54.07,54.11,87400.0,43.1198,43.1357,43.1038,43.1357,87400.0
2014-02-11 12:30:00,54.1,54.12,54.09,54.12,77600.0,43.1277,43.1437,43.1198,43.1437,77600.0
2014-02-11 12:40:00,54.11,54.13,54.1,54.12,48100.0,43.1357,43.1516,43.1277,43.1437,48100.0
2014-02-11 12:50:00,54.12,54.16,54.07,54.14,52000.0,43.1437,43.1756,43.1038,43.1596,52000.0
2014-02-11 13:00:00,54.14,54.24,54.14,54.18,62200.0,43.1596,43.2393,43.1596,43.1915,62200.0
2014-02-11 13:10:00,54.19,54.26,54.18,54.23,95900.0,43.1995,43.2553,43.1915,43.2314,95900.0
2014-02-11 13:20:00,54.23,54.28,54.21,54.27,113800.0,43.2314,43.2712,43.2154,43.2633,113800.0
2014-02-11 13:30:00,54.26,54.32,54.26,54.3,106400.0,43.2553,43.3031,43.2553,43.2872,106400.0
2014-02-11 13:40:00,54.3,54.31,54.27,54.27,120200.0,43.2872,43.2951,43.2633,43.2633,120200.0
2014-02-11 13:50:00,54.27,54.29,54.23,54.26,74100.0,43.2633,43.2792,43.2314,43.2553,74100.0
2014-02-11 14:00:00,54.26,54.31,54.24,54.26,76500.0,43.2553,43.2951,43.2393,43.2553,76500.0
2014-02-11 14:10:00,54.26,54.29,54.22,54.26,127200.0,43.2553,43.2792,43.2234,43.2553,127200.0
2014-02-11 14:20:00,54.27,54.33,54.26,54.3,90200.0,43.2633,43.3111,43.2553,43.2872,90200.0
2014-02-11 14:30:00,54.3,54.32,54.28,54.32,57200.0,43.2872,43.3031,43.2712,43.3031,57200.0
2014-02-11 14:40:00,54.32,54.34,54.3,54.3,82500.0,43.3031,43.3191,43.2872,43.2872,82500.0
2014-02-11 14:50:00,54.3,54.31,54.25,54.27,73800.0,43.2872,43.2951,43.2473,43.2633,73800.0
2014-02-11 15:00:00,54.27,54.4,54.25,54.4,101400.0,43.2633,43.3669,43.2473,43.3669,101400.0
2014-02-11 15:10:00,54.4,54.46,54.38,54.42,151400.0,43.3669,43.4147,43.3509,43.3828,151400.0
2014-02-11 15:20:00,54.42,54.47,54.36,54.46,121000.0,43.3828,43.4227,43.335,43.4147,121000.0
2014-02-11 15:30:00,54.46,54.59,54.45,54.59,236300.0,43.4147,43.5184,43.4067,43.5184,236300.0
2014-02-11 15:40:00,54.58,54.63,54.46,54.48,337200.0,43.5104,43.5502,43.4147,43.4307,337200.0
2014-02-11 15:50:00,54.49,54.55,54.47,54.52,376400.0,43.4386,43.4865,43.4227,43.4626,376400.0
2014-02-12 09:30:00,54.15,54.15,53.81,53.97,234900.0,43.5643,43.5643,43.2908,43.4195,234900.0
2014-02-12 09:40:00,53.97,54.08,53.96,53.96,90200.0,43.4195,43.508,43.4114,43.4114,90200.0
2014-02-12 09:50:00,53.96,54.01,53.9,53.95,112600.0,43.4114,43.4517,43.3632,43.4034,112600.0
2014-02-12 10:00:00,53.96,53.96,53.81,53.81,116700.0,43.4114,43.4114,43.2908,43.2908,116700.0
2014-02-12 10:10:00,53.82,53.87,53.65,53.66,135400.0,43.2988,43.339,43.162,43.1701,135400.0
2014-02-12 10:20:00,53.66,53.66,53.59,53.61,173600.0,43.1701,43.1701,43.1138,43.1299,173600.0
2014-02-12 10:30:00,53.61,53.64,53.52,53.54,163300.0,43.1299,43.154,43.0575,43.0735,163300.0
2014-02-12 10:40:00,53.53,53.54,53.42,53.5,234900.0,43.0655,43.0735,42.977,43.0414,234900.0
2014-02-12 10:50:00,53.5,53.58,53.49,53.53,118900.0,43.0414,43.1057,43.0333,43.0655,118900.0
2014-02-12 11:00:00,53.53,53.58,53.44,53.48,133600.0,43.0655,43.1057,42.9931,43.0253,133600.0
2014-02-12 11:10:00,53.48,53.5,53.36,53.36,121900.0,43.0253,43.0414,42.9287,42.9287,121900.0
2014-02-12 11:20:00,53.36,53.37,53.15,53.17,271700.0,42.9287,42.9368,42.7598,42.7759,271700.0
2014-02-12 11:30:00,53.17,53.25,53.14,53.22,216000.0,42.7759,42.8402,42.7517,42.8161,216000.0
2014-02-12 11:40:00,53.23,53.25,53.14,53.14,98200.0,42.8241,42.8402,42.7517,42.7517,98200.0
2014-02-12 11:50:00,53.15,53.19,53.12,53.16,123900.0,42.7598,42.792,42.7356,42.7678,123900.0
2014-02-12 12:00:00,53.16,53.3,53.16,53.28,127200.0,42.7678,42.8805,42.7678,42.8644,127200.0
2014-02-12 12:10:00,53.29,53.29,53.22,53.26,67100.0,42.8724,42.8724,42.8161,42.8483,67100.0
2014-02-12 12:20:00,53.26,53.29,53.24,53.29,74700.0,42.8483,42.8724,42.8322,42.8724,74700.0
2014-02-12 12:30:00,53.29,53.31,53.25,53.28,57100.0,42.8724,42.8885,42.8402,42.8644,57100.0
2014-02-12 12:40:00,53.28,53.33,53.26,53.28,63400.0,42.8644,42.9046,42.8483,42.8644,63400.0
2014-02-12 12:50:00,53.28,53.32,53.26,53.29,75200.0,42.8644,42.8965,42.8483,42.8724,75200.0
2014-02-12 13:00:00,53.3,53.38,53.29,53.36,92100.0,42.8805,42.9448,42.8724,42.9287,92100.0
2014-02-12 13:10:00,53.35,53.36,53.28,53.34,60100.0,42.9207,42.9287,42.8644,42.9126,60100.0
2014-02-12 13:20:00,53.34,53.38,53.3,53.35,71300.0,42.9126,42.9448,42.8805,42.9207,71300.0
2014-02-12 13:30:00,53.34,53.37,53.32,53.32,59000.0,42.9126,42.9368,42.8965,42.8965,59000.0
2014-02-12 13:40:00,53.32,53.35,53.3,53.34,89100.0,42.8965,42.9207,42.8805,42.9126,89100.0
2014-02-12 13:50:00,53.33,53.35,53.26,53.3,104400.0,42.9046,42.9207,42.8483,42.8805,104400.0
2014-02-12 14:00:00,53.3,53.35,53.29,53.31,94200.0,42.8805,42.9207,42.8724,42.8885,94200.0
2014-02-12 14:10:00,53.31,53.32,53.23,53.31,102400.0,42.8885,42.8965,42.8241,42.8885,102400.0
2014-02-12 14:20:00,53.31,53.33,53.31,53.32,94400.0,42.8885,42.9046,42.8885,42.8965,94400.0
2014-02-12 14:30:00,53.31,53.36,53.3,53.31,110800.0,42.8885,42.9287,42.8805,42.8885,110800.0
2014-02-12 14:40:00,53.32,53.35,53.22,53.22,72300.0,42.8965,42.9207,42.8161,42.8161,72300.0
2014-02-12 14:50:00,53.22,53.24,53.18,53.22,86200.0,42.8161,42.8322,42.7839,42.8161,86200.0
2014-02-12 15:00:00,53.23,53.32,53.21,53.31,139700.0,42.8241,42.8965,42.8081,42.8885,139700.0
2014-02-12 15:10:00,53.31,53.36,53.3,53.32,212800.0,42.8885,42.9287,42.8805,42.8965,212800.0
2014-02-12 15:20:00,53.32,53.33,53.3,53.31,88300.0,42.8965,42.9046,42.8805,42.8885,88300.0
2014-02-12 15:30:00,53.31,53.33,53.26,53.26,149000.0,42.8885,42.9046,42.8483,42.8483,149000.0
2014-02-12 15:40:00,53.26,53.34,53.26,53.27,231600.0,42.8483,42.9126,42.8483,42.8563,231600.0
2014-02-12 15:50:00,53.27,53.32,53.18,53.31,473500.0,42.8563,42.8965,42.7839,42.8885,473500.0
2014-02-13 09:30:00,53.0,53.2,52.89,53.2,314100.0,42.6391,42.8,42.5506,42.8,314100.0
2014-02-13 09:40:00,53.2,53.3,53.1,53.15,125000.0,42.8,42.8805,42.7196,42.7598,125000.0
2014-02-13 09:50:00,53.17,53.39,53.17,53.34,79900.0,42.7759,42.9529,42.7759,42.9126,79900.0
2014-02-13 10:00:00,53.37,53.43,53.21,53.4,75600.0,42.9368,42.985,42.8081,42.9609,75600.0
2014-02-13 10:10:00,53.41,53.41,53.33,53.34,67000.0,42.969,42.969,42.9046,42.9126,67000.0
2014-02-13 10:20:00,53.34,53.36,53.23,53.26,54700.0,42.9126,42.9287,42.8241,42.8483,54700.0
2014-02-13 10:30:00,53.27,53.27,53.12,53.13,57000.0,42.8563,42.8563,42.7356,42.7437,57000.0
2014-02-13 10:40:00,53.13,53.16,53.09,53.13,94000.0,42.7437,42.7678,42.7115,42.7437,94000.0
2014-02-13 10:50:00,53.13,53.37,53.12,53.37,54200.0,42.7437,42.9368,42.7356,42.9368,54200.0
2014-02-13 11:00:00,53.37,53.39,53.31,53.32,68400.0,42.9368,42.9529,42.8885,42.8965,68400.0
2014-02-13 11:10:00,53.31,53.37,53.25,53.36,57700.0,42.8885,42.9368,42.8402,42.9287,57700.0
2014-02-13 11:20:00,53.36,53.45,53.36,53.4,51200.0,42.9287,43.0011,42.9287,42.9609,51200.0
2014-02-13 11:30:00,53.4,53.45,53.37,53.39,48000.0,42.9609,43.0011,42.9368,42.9529,48000.0
2014-02-13 11:40:00,53.4,53.45,53.38,53.43,29200.0,42.9609,43.0011,42.9448,42.985,29200.0
2014-02-13 11:50:00,53.43,53.43,53.29,53.36,82700.0,42.985,42.985,42.8724,42.9287,82700.0
2014-02-13 12:00:00,53.35,53.35,53.24,53.24,24200.0,42.9207,42.9207,42.8322,42.8322,24200.0
2014-02-13 12:10:00,53.24,53.27,53.17,53.21,79700.0,42.8322,42.8563,42.7759,42.8081,79700.0
2014-02-13 12:20:00,53.22,53.27,53.19,53.25,43400.0,42.8161,42.8563,42.792,42.8402,43400.0
2014-02-13 12:30:00,53.25,53.37,53.24,53.35,57100.0,42.8402,42.9368,42.8322,42.9207,57100.0
2014-02-13 12:40:00,53.35,53.46,53.35,53.45,30700.0,42.9207,43.0092,42.9207,43.0011,30700.0
2014-02-13 12:50:00,53.44,53.44,53.39,53.4,38500.0,42.9931,42.9931,42.9529,42.9609,38500.0
2014-02-13 13:00:00,53.4,53.46,53.38,53.43,47000.0,42.9609,43.0092,42.9448,42.985,47000.0
2014-02-13 13:10:00,53.42,53.5,53.41,53.49,54400.0,42.977,43.0414,42.969,43.0333,54400.0
2014-02-13 13:20:00,53.49,53.58,53.48,53.57,74000.0,43.0333,43.1057,43.0253,43.0977,74000.0
2014-02-13 13:30:00,53.57,53.64,53.57,53.59,45100.0,43.0977,43.154,43.0977,43.1138,45100.0
2014-02-13 13:40:00,53.6,53.63,53.57,53.62,81900.0,43.1218,43.1459,43.0977,43.1379,81900.0
2014-02-13 13:50:00,53.62,53.65,53.6,53.62,49500.0,43.1379,43.162,43.1218,43.1379,49500.0
2014-02-13 14:00:00,53.62,53.67,53.61,53.67,56400.0,43.1379,43.1781,43.1299,43.1781,56400.0
2014-02-13 14:10:00,53.67,53.7,53.61,53.62,60700.0,43.1781,43.2023,43.1299,43.1379,60700.0
2014-02-13 14:20:00,53.62,53.64,53.56,53.57,45900.0,43.1379,43.154,43.0896,43.0977,45900.0
2014-02-13 14:30:00,53.57,53.59,53.51,53.56,59300.0,43.0977,43.1138,43.0494,43.0896,59300.0
2014-02-13 14:40:00,53.56,53.59,53.51,53.51,77900.0,43.0896,43.1138,43.0494,43.0494,77900.0
2014-02-13 14:50:00,53.51,53.51,53.4,53.48,187600.0,43.0494,43.0494,42.9609,43.0253,187600.0
2014-02-13 15:00:00,53.48,53.52,53.43,53.52,77000.0,43.0253,43.0575,42.985,43.0575,77000.0
2014-02-13 15:10:00,53.52,53.53,53.38,53.41,121000.0,43.0575,43.0655,42.9448,42.969,121000.0
2014-02-13 15:20:00,53.41,53.45,53.33,53.45,156400.0,42.969,43.0011,42.9046,43.0011,156400.0
2014-02-13 15:30:00,53.46,53.53,53.44,53.5,103800.0,43.0092,43.0655,42.9931,43.0414,103800.0
2014-02-13 15:40:00,53.5,53.51,53.44,53.47,153200.0,43.0414,43.0494,42.9931,43.0172,153200.0
2014-02-13 15:50:00,53.47,53.52,53.42,53.47,238800.0,43.0172,43.0575,42.977,43.0172,238800.0
2014-02-14 09:30:00,53.41,53.56,53.33,53.52,83900.0,42.969,43.0896,42.9046,43.0575,83900.0
2014-02-14 09:40:00,53.52,53.62,53.39,53.6,77400.0,43.0575,43.1379,42.9529,43.1218,77400.0
2014-02-14 09:50:00,53.61,53.89,53.33,53.88,120900.0,43.1299,43.3551,42.9046,43.3471,120900.0
2014-02-14 10:00:00,53.88,53.9,53.68,53.75,93800.0,43.3471,43.3632,43.1862,43.2425,93800.0
2014-02-14 10:10:00,53.76,53.94,53.76,53.86,82600.0,43.2505,43.3953,43.2505,43.331,82600.0
2014-02-14 10:20:00,53.85,53.98,53.85,53.95,61700.0,43.3229,43.4275,43.3229,43.4034,61700.0
2014-02-14 10:30:00,53.94,54.1,53.94,54.05,97500.0,43.3953,43.5241,43.3953,43.4838,97500.0
2014-02-14 10:40:00,54.06,54.13,53.97,54.03,83600.0,43.4919,43.5482,43.4195,43.4678,83600.0
2014-02-14 10:50:00,54.03,54.08,53.98,53.99,71900.0,43.4678,43.508,43.4275,43.4356,71900.0
2014-02-14 11:00:00,53.99,54.0,53.88,53.88,51600.0,43.4356,43.4436,43.3471,43.3471,51600.0
2014-02-14 11:10:00,53.89,53.94,53.82,53.83,53500.0,43.3551,43.3953,43.2988,43.3069,53500.0
2014-02-14 11:20:00,53.82,53.92,53.8,53.9,92600.0,43.2988,43.3793,43.2827,43.3632,92600.0
2014-02-14 11:30:00,53.91,53.97,53.85,53.85,65000.0,43.3712,43.4195,43.3229,43.3229,65000.0
2014-02-14 11:40:00,53.86,53.96,53.85,53.94,60500.0,43.331,43.4114,43.3229,43.3953,60500.0
2014-02-14 11:50:00,53.93,53.99,53.93,53.94,47500.0,43.3873,43.4356,43.3873,43.3953,47500.0
2014-02-14 12:00:00,53.95,53.95,53.82,53.84,41900.0,43.4034,43.4034,43.2988,43.3149,41900.0
2014-02-14 12:10:00,53.84,53.84,53.77,53.79,42200.0,43.3149,43.3149,43.2586,43.2747,42200.0
2014-02-14 12:20:00,53.8,53.84,53.78,53.83,30200.0,43.2827,43.3149,43.2666,43.3069,30200.0
2014-02-14 12:30:00,53.83,53.92,53.83,53.85,69400.0,43.3069,43.3793,43.3069,43.3229,69400.0
2014-02-14 12:40:00,53.86,53.9,53.85,53.88,35100.0,43.331,43.3632,43.3229,43.3471,35100.0
2014-02-14 12:50:00,53.89,53.96,53.89,53.95,73900.0,43.3551,43.4114,43.3551,43.4034,73900.0
2014-02-14 13:00:00,53.95,53.99,53.93,53.99,71400.0,43.4034,43.4356,43.3873,43.4356,71400.0
2014-02-14 13:10:00,53.99,53.99,53.94,53.96,44400.0,43.4356,43.4356,43.3953,43.4114,44400.0
2014-02-14 13:20:00,53.96,54.04,53.95,54.04,58100.0,43.4114,43.4758,43.4034,43.4758,58100.0
2014-02-14 13:30:00,54.04,54.06,53.98,54.02,63100.0,43.4758,43.4919,43.4275,43.4597,63100.0
2014-02-14 13:40:00,54.01,54.1,54.01,54.08,67600.0,43.4517,43.5241,43.4517,43.508,67600.0
2014-02-14 13:50:00,54.08,54.1,54.07,54.07,37000.0,43.508,43.5241,43.4999,43.4999,37000.0
2014-02-14 14:00:00,54.08,54.15,54.07,54.1,82100.0,43.508,43.5643,43.4999,43.5241,82100.0
2014-02-14 14:10:00,54.1,54.23,54.1,54.23,120500.0,43.5241,43.6287,43.5241,43.6287,120500.0
2014-02-14 14:20:00,54.23,54.26,54.21,54.25,111000.0,43.6287,43.6528,43.6126,43.6447,111000.0
2014-02-14 14:30:00,54.25,54.26,54.22,54.25,85500.0,43.6447,43.6528,43.6206,43.6447,85500.0
2014-02-14 14:40:00,54.24,54.3,54.24,54.28,93300.0,43.6367,43.685,43.6367,43.6689,93300.0
2014-02-14 14:50:00,54.28,54.37,54.28,54.34,126400.0,43.6689,43.7413,43.6689,43.7172,126400.0
2014-02-14 15:00:00,54.35,54.37,54.3,54.3,104000.0,43.7252,43.7413,43.685,43.685,104000.0
2014-02-14 15:10:00,54.29,54.29,54.18,54.25,88000.0,43.6769,43.6769,43.5884,43.6447,88000.0
2014-02-14 15:20:00,54.25,54.32,54.23,54.3,132600.0,43.6447,43.7011,43.6287,43.685,132600.0
2014-02-14 15:30:00,54.31,54.31,54.26,54.3,135300.0,43.693,43.693,43.6528,43.685,135300.0
2014-02-14 15:40:00,54.3,54.34,54.22,54.25,218700.0,43.685,43.7172,43.6206,43.6447,218700.0
2014-02-14 15:50:00,54.24,54.25,54.18,54.21,332200.0,43.6367,43.6447,43.5884,43.6126,332200.0
2014-02-18 09:30:00,54.14,54.42,54.03,54.25,229000.0,43.5562,43.7815,43.4678,43.6447,229000.0
2014-02-18 09:40:00,54.25,54.39,54.23,54.37,100300.0,43.6447,43.7574,43.6287,43.7413,100300.0
2014-02-18 09:50:00,54.37,54.41,54.34,54.41,117500.0,43.7413,43.7735,43.7172,43.7735,117500.0
2014-02-18 10:00:00,54.4,54.46,54.31,54.32,90600.0,43.7654,43.8137,43.693,43.7011,90600.0
2014-02-18 10:10:00,54.31,54.34,54.23,54.32,62300.0,43.693,43.7172,43.6287,43.7011,62300.0
2014-02-18 10:20:00,54.33,54.39,54.29,54.38,82400.0,43.7091,43.7574,43.6769,43.7493,82400.0
2014-02-18 10:30:00,54.38,54.51,54.38,54.5,109000.0,43.7493,43.8539,43.7493,43.8459,109000.0
2014-02-18 10:40:00,54.51,54.62,54.5,54.59,84200.0,43.8539,43.9424,43.8459,43.9183,84200.0
2014-02-18 10:50:00,54.6,54.76,54.6,54.7,207200.0,43.9263,44.055,43.9263,44.0068,207200.0
2014-02-18 11:00:00,54.7,54.77,54.62,54.71,171700.0,44.0068,44.0631,43.9424,44.0148,171700.0
2014-02-18 11:10:00,54.71,55.05,54.71,55.0,280500.0,44.0148,44.2884,44.0148,44.2481,280500.0
2014-02-18 11:20:00,55.0,55.23,54.99,55.2,265700.0,44.2481,44.4332,44.2401,44.409,265700.0
2014-02-18 11:30:00,55.19,55.34,55.0,55.05,232200.0,44.401,44.5217,44.2481,44.2884,232200.0
2014-02-18 11:40:00,55.05,55.31,55.0,55.15,185500.0,44.2884,44.4975,44.2481,44.3688,185500.0
2014-02-18 11:50:00,55.15,55.22,55.09,55.16,150000.0,44.3688,44.4251,44.3205,44.3769,150000.0
2014-02-18 12:00:00,55.16,55.22,54.97,55.0,74800.0,44.3769,44.4251,44.224,44.2481,74800.0
2014-02-18 12:10:00,54.98,55.07,54.96,55.05,74400.0,44.232,44.3044,44.2159,44.2884,74400.0
2014-02-18 12:20:00,55.05,55.06,54.99,55.0,61400.0,44.2884,44.2964,44.2401,44.2481,61400.0
2014-02-18 12:30:00,55.0,55.05,54.96,55.01,81800.0,44.2481,44.2884,44.2159,44.2562,81800.0
2014-02-18 12:40:00,55.01,55.08,54.98,55.01,81400.0,44.2562,44.3125,44.232,44.2562,81400.0
2014-02-18 12:50:00,55.01,55.03,54.99,55.01,72000.0,44.2562,44.2723,44.2401,44.2562,72000.0
2014-02-18 13:00:00,55.0,55.03,54.99,55.02,60100.0,44.2481,44.2723,44.2401,44.2642,60100.0
2014-02-18 13:10:00,55.02,55.1,55.01,55.03,96800.0,44.2642,44.3286,44.2562,44.2723,96800.0
2014-02-18 13:20:00,55.03,55.1,55.02,55.07,83500.0,44.2723,44.3286,44.2642,44.3044,83500.0
2014-02-18 13:30:00,55.07,55.08,55.04,55.05,91800.0,44.3044,44.3125,44.2803,44.2884,91800.0
2014-02-18 13:40:00,55.06,55.12,55.04,55.11,93500.0,44.2964,44.3447,44.2803,44.3366,93500.0
2014-02-18 13:50:00,55.11,55.22,55.1,55.12,114300.0,44.3366,44.4251,44.3286,44.3447,114300.0
2014-02-18 14:00:00,55.13,55.22,55.13,55.21,85900.0,44.3527,44.4251,44.3527,44.4171,85900.0
2014-02-18 14:10:00,55.2,55.29,55.19,55.26,117000.0,44.409,44.4814,44.401,44.4573,117000.0
2014-02-18 14:20:00,55.26,55.26,55.13,55.14,117500.0,44.4573,44.4573,44.3527,44.3608,117500.0
2014-02-18 14:30:00,55.13,55.24,55.12,55.24,122100.0,44.3527,44.4412,44.3447,44.4412,122100.0
2014-02-18 14:40:00,55.24,55.29,55.2,55.28,118400.0,44.4412,44.4814,44.409,44.4734,118400.0
2014-02-18 14:50:00,55.27,55.28,55.2,55.23,163000.0,44.4653,44.4734,44.409,44.4332,163000.0
2014-02-18 15:00:00,55.22,55.27,55.2,55.22,119700.0,44.4251,44.4653,44.409,44.4251,119700.0
2014-02-18 15:10:00,55.22,55.28,55.21,55.26,144800.0,44.4251,44.4734,44.4171,44.4573,144800.0
2014-02-18 15:20:00,55.26,55.3,55.25,55.28,182100.0,44.4573,44.4895,44.4493,44.4734,182100.0
2014-02-18 15:30:00,55.27,55.28,55.23,55.25,222800.0,44.4653,44.4734,44.4332,44.4493,222800.0
2014-02-18 15:40:00,55.25,55.28,55.23,55.26,384900.0,44.4493,44.4734,44.4332,44.4573,384900.0
2014-02-18 15:50:00,55.25,55.32,55.22,55.25,757000.0,44.4493,44.5056,44.4251,44.4493,757000.0
2014-02-19 09:30:00,57.3,57.34,56.78,56.8,1440100.0,46.0985,46.1307,45.6802,45.6962,1440100.0
2014-02-19 09:40:00,56.79,57.0,56.63,56.95,841600.0,45.6882,45.8572,45.5595,45.8169,841600.0
2014-02-19 09:50:00,56.95,56.98,56.87,56.98,316800.0,45.8169,45.8411,45.7526,45.8411,316800.0
2014-02-19 10:00:00,56.99,56.99,56.7,56.75,295500.0,45.8491,45.8491,45.6158,45.656,295500.0
2014-02-19 10:10:00,56.75,56.99,56.73,56.97,273900.0,45.656,45.8491,45.6399,45.833,273900.0
2014-02-19 10:20:00,56.97,56.99,56.9,56.92,336300.0,45.833,45.8491,45.7767,45.7928,336300.0
2014-02-19 10:30:00,56.91,56.96,56.71,56.72,235300.0,45.7847,45.825,45.6238,45.6319,235300.0
2014-02-19 10:40:00,56.72,56.73,56.55,56.66,251700.0,45.6319,45.6399,45.4951,45.5836,251700.0
2014-02-19 10:50:00,56.65,56.71,56.55,56.64,167500.0,45.5756,45.6238,45.4951,45.5675,167500.0
2014-02-19 11:00:00,56.64,56.85,56.62,56.67,168400.0,45.5675,45.7365,45.5514,45.5917,168400.0
2014-02-19 11:10:00,56.66,56.94,56.65,56.93,180800.0,45.5836,45.8089,45.5756,45.8008,180800.0
2014-02-19 11:20:00,56.92,56.99,56.79,56.8,172900.0,45.7928,45.8491,45.6882,45.6962,172900.0
2014-02-19 11:30:00,56.8,56.96,56.78,56.94,136200.0,45.6962,45.825,45.6802,45.8089,136200.0
2014-02-19 11:40:00,56.95,57.16,56.94,57.13,297100.0,45.8169,45.9859,45.8089,45.9617,297100.0
2014-02-19 11:50:00,57.12,57.18,57.0,57.02,214600.0,45.9537,46.002,45.8572,45.8732,214600.0
2014-02-19 12:00:00,57.03,57.17,57.01,57.16,202900.0,45.8813,45.9939,45.8652,45.9859,202900.0
2014-02-19 12:10:00,57.16,57.41,57.16,57.26,375400.0,45.9859,46.187,45.9859,46.0663,375400.0
2014-02-19 12:20:00,57.26,57.64,57.11,57.51,387200.0,46.0663,46.372,45.9456,46.2675,387200.0
2014-02-19 12:30:00,57.5,57.76,57.47,57.48,351700.0,46.2594,46.4686,46.2353,46.2433,351700.0
2014-02-19 12:40:00,57.48,57.69,57.42,57.6,329000.0,46.2433,46.4123,46.195,46.3399,329000.0
2014-02-19 12:50:00,57.61,57.7,57.45,57.68,388500.0,46.3479,46.4203,46.2192,46.4042,388500.0
2014-02-19 13:00:00,57.68,57.76,57.52,57.74,254200.0,46.4042,46.4686,46.2755,46.4525,254200.0
2014-02-19 13:10:00,57.74,57.94,57.66,57.67,401800.0,46.4525,46.6134,46.3881,46.3962,401800.0
2014-02-19 13:20:00,57.67,57.75,57.59,57.59,174800.0,46.3962,46.4605,46.3318,46.3318,174800.0
2014-02-19 13:30:00,57.59,57.69,57.57,57.61,100700.0,46.3318,46.4123,46.3157,46.3479,100700.0
2014-02-19 13:40:00,57.6,57.68,57.45,57.66,192600.0,46.3399,46.4042,46.2192,46.3881,192600.0
2014-02-19 13:50:00,57.67,57.72,57.6,57.62,107000.0,46.3962,46.4364,46.3399,46.3559,107000.0
2014-02-19 14:00:00,57.61,57.85,57.6,57.83,162600.0,46.3479,46.541,46.3399,46.5249,162600.0
2014-02-19 14:10:00,57.82,57.96,57.76,57.94,311000.0,46.5169,46.6295,46.4686,46.6134,311000.0
2014-02-19 14:20:00,57.94,58.18,57.93,58.02,566900.0,46.6134,46.8065,46.6053,46.6778,566900.0
2014-02-19 14:30:00,58.02,58.09,57.93,57.97,437500.0,46.6778,46.7341,46.6053,46.6375,437500.0
2014-02-19 14:40:00,57.97,58.05,57.84,57.84,219300.0,46.6375,46.7019,46.5329,46.5329,219300.0
2014-02-19 14:50:00,57.85,58.05,57.85,58.04,235900.0,46.541,46.7019,46.541,46.6938,235900.0
2014-02-19 15:00:00,58.03,58.2,58.03,58.14,395400.0,46.6858,46.8226,46.6858,46.7743,395400.0
2014-02-19 15:10:00,58.13,58.15,57.99,58.01,444700.0,46.7662,46.7823,46.6536,46.6697,444700.0
2014-02-19 15:20:00,58.01,58.03,57.89,58.0,408000.0,46.6697,46.6858,46.5732,46.6617,408000.0
2014-02-19 15:30:00,58.0,58.03,57.98,58.01,570900.0,46.6617,46.6858,46.6456,46.6697,570900.0
2014-02-19 15:40:00,58.0,58.01,57.91,57.99,844100.0,46.6617,46.6697,46.5893,46.6536,844100.0
2014-02-19 15:50:00,57.98,58.12,57.91,58.11,1168000.0,46.6456,46.7582,46.5893,46.7502,1168000.0
2014-02-20 09:30:00,57.83,58.17,57.78,58.08,537100.0,46.5249,46.7984,46.4847,46.726,537100.0
2014-02-20 09:40:00,58.09,58.4,58.09,58.39,436500.0,46.7341,46.9835,46.7341,46.9754,436500.0
2014-02-20 09:50:00,58.39,58.52,58.26,58.33,408200.0,46.9754,47.08,46.8708,46.9272,408200.0
2014-02-20 10:00:00,58.34,58.34,57.99,58.11,342400.0,46.9352,46.9352,46.6536,46.7502,342400.0
2014-02-20 10:10:00,58.11,58.11,57.85,57.86,303000.0,46.7502,46.7502,46.541,46.549,303000.0
2014-02-20 10:20:00,57.86,58.0,57.86,57.96,197400.0,46.549,46.6617,46.549,46.6295,197400.0
2014-02-20 10:30:00,57.96,58.02,57.89,57.9,239500.0,46.6295,46.6778,46.5732,46.5812,239500.0
2014-02-20 10:40:00,57.91,57.99,57.9,57.93,186500.0,46.5893,46.6536,46.5812,46.6053,186500.0
2014-02-20 10:50:00,57.92,57.94,57.82,57.85,197500.0,46.5973,46.6134,46.5169,46.541,197500.0
2014-02-20 11:00:00,57.85,57.91,57.81,57.82,117300.0,46.541,46.5893,46.5088,46.5169,117300.0
2014-02-20 11:10:00,57.81,57.88,57.68,57.72,140400.0,46.5088,46.5651,46.4042,46.4364,140400.0
2014-02-20 11:20:00,57.72,57.75,57.64,57.65,138800.0,46.4364,46.4605,46.372,46.3801,138800.0
2014-02-20 11:30:00,57.65,57.65,57.49,57.56,312900.0,46.3801,46.3801,46.2514,46.3077,312900.0
2014-02-20 11:40:00,57.56,57.62,57.49,57.53,157600.0,46.3077,46.3559,46.2514,46.2835,157600.0
2014-02-20 11:50:00,57.54,57.54,57.4,57.53,176500.0,46.2916,46.2916,46.179,46.2835,176500.0
2014-02-20 12:00:00,57.54,57.54,57.43,57.5,141600.0,46.2916,46.2916,46.2031,46.2594,141600.0
2014-02-20 12:10:00,57.49,57.53,57.43,57.48,126200.0,46.2514,46.2835,46.2031,46.2433,126200.0
2014-02-20 12:20:00,57.48,57.61,57.47,57.57,95700.0,46.2433,46.3479,46.2353,46.3157,95700.0
2014-02-20 12:30:00,57.58,57.76,57.58,57.7,120300.0,46.3238,46.4686,46.3238,46.4203,120300.0
2014-02-20 12:40:00,57.71,57.71,57.6,57.62,116200.0,46.4284,46.4284,46.3399,46.3559,116200.0
2014-02-20 12:50:00,57.62,57.66,57.6,57.61,73800.0,46.3559,46.3881,46.3399,46.3479,73800.0
2014-02-20 13:00:00,57.6,57.69,57.57,57.62,82500.0,46.3399,46.4123,46.3157,46.3559,82500.0
2014-02-20 13:10:00,57.63,57.65,57.58,57.63,80000.0,46.364,46.3801,46.3238,46.364,80000.0
2014-02-20 13:20:00,57.63,57.64,57.6,57.61,60700.0,46.364,46.372,46.3399,46.3479,60700.0
2014-02-20 13:30:00,57.6,57.66,57.6,57.66,83100.0,46.3399,46.3881,46.3399,46.3881,83100.0
2014-02-20 13:40:00,57.65,57.9,57.65,57.88,168500.0,46.3801,46.5812,46.3801,46.5651,168500.0
2014-02-20 13:50:00,57.89,57.99,57.87,57.97,119500.0,46.5732,46.6536,46.5571,46.6375,119500.0
2014-02-20 14:00:00,57.97,57.97,57.89,57.92,125300.0,46.6375,46.6375,46.5732,46.5973,125300.0
2014-02-20 14:10:00,57.92,58.04,57.91,58.02,149000.0,46.5973,46.6938,46.5893,46.6778,149000.0
2014-02-20 14:20:00,58.02,58.05,57.93,57.96,129700.0,46.6778,46.7019,46.6053,46.6295,129700.0
2014-02-20 14:30:00,57.97,57.98,57.89,57.9,102900.0,46.6375,46.6456,46.5732,46.5812,102900.0
2014-02-20 14:40:00,57.9,57.95,57.9,57.94,116100.0,46.5812,46.6214,46.5812,46.6134,116100.0
2014-02-20 14:50:00,57.93,57.98,57.91,57.98,155300.0,46.6053,46.6456,46.5893,46.6456,155300.0
2014-02-20 15:00:00,57.97,58.05,57.96,58.02,211200.0,46.6375,46.7019,46.6295,46.6778,211200.0
2014-02-20 15:10:00,58.02,58.03,57.98,57.98,113800.0,46.6778,46.6858,46.6456,46.6456,113800.0
2014-02-20 15:20:00,57.98,58.06,57.97,57.99,174800.0,46.6456,46.7099,46.6375,46.6536,174800.0
2014-02-20 15:30:00,57.98,58.05,57.98,58.0,160200.0,46.6456,46.7019,46.6456,46.6617,160200.0
2014-02-20 15:40:00,57.99,58.19,57.98,58.19,340100.0,46.6536,46.8145,46.6456,46.8145,340100.0
2014-02-20 15:50:00,58.19,58.19,58.06,58.06,993900.0,46.8145,46.8145,46.7099,46.7099,993900.0
2014-02-21 09:30:00,58.1,58.15,57.77,58.07,428600.0,46.7421,46.7823,46.4766,46.718,428600.0
2014-02-21 09:40:00,58.12,58.26,58.11,58.23,126100.0,46.7582,46.8708,46.7502,46.8467,126100.0
2014-02-21 09:50:00,58.24,58.32,58.21,58.3,107900.0,46.8547,46.9191,46.8306,46.903,107900.0
2014-02-21 10:00:00,58.29,58.3,58.19,58.26,111800.0,46.895,46.903,46.8145,46.8708,111800.0
2014-02-21 10:10:00,58.25,58.45,58.25,58.44,140300.0,46.8628,47.0237,46.8628,47.0156,140300.0
2014-02-21 10:20:00,58.44,58.6,58.36,58.54,269100.0,47.0156,47.1444,46.9513,47.0961,269100.0
2014-02-21 10:30:00,58.55,58.67,58.55,58.65,151800.0,47.1041,47.2007,47.1041,47.1846,151800.0
2014-02-21 10:40:00,58.65,58.65,58.5,58.57,97000.0,47.1846,47.1846,47.0639,47.1202,97000.0
2014-02-21 10:50:00,58.57,58.59,58.46,58.49,81200.0,47.1202,47.1363,47.0317,47.0559,81200.0
2014-02-21 11:00:00,58.5,58.65,58.49,58.52,187300.0,47.0639,47.1846,47.0559,47.08,187300.0
2014-02-21 11:10:00,58.52,58.59,58.44,58.5,54000.0,47.08,47.1363,47.0156,47.0639,54000.0
2014-02-21 11:20:00,58.49,58.68,58.48,58.68,85800.0,47.0559,47.2087,47.0478,47.2087,85800.0
2014-02-21 11:30:00,58.68,58.76,58.64,58.66,135000.0,47.2087,47.2731,47.1766,47.1926,135000.0
2014-02-21 11:40:00,58.66,58.76,58.63,58.72,71700.0,47.1926,47.2731,47.1685,47.2409,71700.0
2014-02-21 11:50:00,58.72,58.73,58.55,58.57,71200.0,47.2409,47.249,47.1041,47.1202,71200.0
2014-02-21 12:00:00,58.58,58.63,58.56,58.59,83500.0,47.1283,47.1685,47.1122,47.1363,83500.0
2014-02-21 12:10:00,58.6,58.65,58.58,58.61,64200.0,47.1444,47.1846,47.1283,47.1524,64200.0
2014-02-21 12:20:00,58.61,58.62,58.52,58.52,99500.0,47.1524,47.1605,47.08,47.08,99500.0
2014-02-21 12:30:00,58.52,58.55,58.45,58.52,47900.0,47.08,47.1041,47.0237,47.08,47900.0
2014-02-21 12:40:00,58.52,58.52,58.37,58.44,55300.0,47.08,47.08,46.9593,47.0156,55300.0
2014-02-21 12:50:00,58.44,58.46,58.27,58.39,113900.0,47.0156,47.0317,46.8789,46.9754,113900.0
2014-02-21 13:00:00,58.4,58.47,58.37,58.46,62700.0,46.9835,47.0398,46.9593,47.0317,62700.0
2014-02-21 13:10:00,58.46,58.46,58.37,58.38,24200.0,47.0317,47.0317,46.9593,46.9674,24200.0
2014-02-21 13:20:00,58.38,58.41,58.34,58.38,42400.0,46.9674,46.9915,46.9352,46.9674,42400.0
2014-02-21 13:30:00,58.37,58.38,58.2,58.2,63200.0,46.9593,46.9674,46.8226,46.8226,63200.0
2014-02-21 13:40:00,58.21,58.33,58.2,58.32,59900.0,46.8306,46.9272,46.8226,46.9191,59900.0
2014-02-21 13:50:00,58.32,58.33,58.28,58.3,33100.0,46.9191,46.9272,46.8869,46.903,33100.0
2014-02-21 14:00:00,58.3,58.33,58.24,58.25,61000.0,46.903,46.9272,46.8547,46.8628,61000.0
2014-02-21 14:10:00,58.25,58.27,58.2,58.2,68200.0,46.8628,46.8789,46.8226,46.8226,68200.0
2014-02-21 14:20:00,58.21,58.22,58.14,58.14,85400.0,46.8306,46.8387,46.7743,46.7743,85400.0
2014-02-21 14:30:00,58.14,58.14,58.04,58.04,121500.0,46.7743,46.7743,46.6938,46.6938,121500.0
2014-02-21 14:40:00,58.04,58.11,58.04,58.08,112700.0,46.6938,46.7502,46.6938,46.726,112700.0
2014-02-21 14:50:00,58.08,58.13,58.06,58.1,75600.0,46.726,46.7662,46.7099,46.7421,75600.0
2014-02-21 15:00:00,58.1,58.21,58.1,58.21,96200.0,46.7421,46.8306,46.7421,46.8306,96200.0
2014-02-21 15:10:00,58.21,58.26,58.16,58.25,87900.0,46.8306,46.8708,46.7904,46.8628,87900.0
2014-02-21 15:20:00,58.25,58.3,58.21,58.26,77000.0,46.8628,46.903,46.8306,46.8708,77000.0
2014-02-21 15:30:00,58.26,58.28,58.07,58.08,97200.0,46.8708,46.8869,46.718,46.726,97200.0
2014-02-21 15:40:00,58.08,58.12,58.03,58.06,189800.0,46.726,46.7582,46.6858,46.7099,189800.0
2014-02-21 15:50:00,58.07,58.07,57.94,57.97,870900.0,46.718,46.718,46.6134,46.6375,870900.0
2014-02-24 09:30:00,58.1,58.69,57.89,58.65,337500.0,46.7421,47.2168,46.5732,47.1846,337500.0
2014-02-24 09:40:00,58.65,58.79,58.5,58.65,145400.0,47.1846,47.2972,47.0639,47.1846,145400.0
2014-02-24 09:50:00,58.65,58.9,58.65,58.74,133000.0,47.1846,47.3857,47.1846,47.257,133000.0
2014-02-24 10:00:00,58.76,58.78,58.52,58.61,74800.0,47.2731,47.2892,47.08,47.1524,74800.0
2014-02-24 10:10:00,58.61,58.67,58.49,58.5,71100.0,47.1524,47.2007,47.0559,47.0639,71100.0
2014-02-24 10:20:00,58.49,58.53,58.43,58.51,54100.0,47.0559,47.0881,47.0076,47.072,54100.0
2014-02-24 10:30:00,58.5,58.6,58.42,58.48,81400.0,47.0639,47.1444,46.9996,47.0478,81400.0
2014-02-24 10:40:00,58.48,58.5,58.33,58.35,94600.0,47.0478,47.0639,46.9272,46.9432,94600.0
2014-02-24 10:50:00,58.34,58.35,58.24,58.27,151200.0,46.9352,46.9432,46.8547,46.8789,151200.0
2014-02-24 11:00:00,58.28,58.35,58.27,58.29,72700.0,46.8869,46.9432,46.8789,46.895,72700.0
2014-02-24 11:10:00,58.28,58.32,58.18,58.2,80900.0,46.8869,46.9191,46.8065,46.8226,80900.0
2014-02-24 11:20:00,58.2,58.3,58.19,58.28,72500.0,46.8226,46.903,46.8145,46.8869,72500.0
2014-02-24 11:30:00,58.27,58.53,58.27,58.49,75300.0,46.8789,47.0881,46.8789,47.0559,75300.0
2014-02-24 11:40:00,58.49,58.54,58.45,58.48,40800.0,47.0559,47.0961,47.0237,47.0478,40800.0
2014-02-24 11:50:00,58.49,58.6,58.47,58.59,56900.0,47.0559,47.1444,47.0398,47.1363,56900.0
2014-02-24 12:00:00,58.59,58.61,58.54,58.57,63900.0,47.1363,47.1524,47.0961,47.1202,63900.0
2014-02-24 12:10:00,58.57,58.59,58.52,58.57,58900.0,47.1202,47.1363,47.08,47.1202,58900.0
2014-02-24 12:20:00,58.58,58.63,58.5,58.5,57100.0,47.1283,47.1685,47.0639,47.0639,57100.0
2014-02-24 12:30:00,58.51,58.54,58.44,58.49,49000.0,47.072,47.0961,47.0156,47.0559,49000.0
2014-02-24 12:40:00,58.5,58.54,58.48,58.54,39600.0,47.0639,47.0961,47.0478,47.0961,39600.0
2014-02-24 12:50:00,58.54,58.55,58.5,58.55,32100.0,47.0961,47.1041,47.0639,47.1041,32100.0
2014-02-24 13:00:00,58.54,58.56,58.51,58.55,55400.0,47.0961,47.1122,47.072,47.1041,55400.0
2014-02-24 13:10:00,58.54,58.56,58.49,58.52,39700.0,47.0961,47.1122,47.0559,47.08,39700.0
2014-02-24 13:20:00,58.52,58.55,58.49,58.49,35400.0,47.08,47.1041,47.0559,47.0559,35400.0
2014-02-24 13:30:00,58.5,58.51,58.43,58.45,36700.0,47.0639,47.072,47.0076,47.0237,36700.0
2014-02-24 13:40:00,58.44,58.45,58.36,58.38,35100.0,47.0156,47.0237,46.9513,46.9674,35100.0
2014-02-24 13:50:00,58.38,58.39,58.33,58.33,59700.0,46.9674,46.9754,46.9272,46.9272,59700.0
2014-02-24 14:00:00,58.34,58.42,58.33,58.38,66800.0,46.9352,46.9996,46.9272,46.9674,66800.0
2014-02-24 14:10:00,58.38,58.38,58.31,58.32,55100.0,46.9674,46.9674,46.9111,46.9191,55100.0
2014-02-24 14:20:00,58.32,58.38,58.32,58.38,34200.0,46.9191,46.9674,46.9191,46.9674,34200.0
2014-02-24 14:30:00,58.38,58.44,58.37,58.43,62800.0,46.9674,47.0156,46.9593,47.0076,62800.0
2014-02-24 14:40:00,58.43,58.45,58.39,58.41,112900.0,47.0076,47.0237,46.9754,46.9915,112900.0
2014-02-24 14:50:00,58.41,58.43,58.31,58.32,75200.0,46.9915,47.0076,46.9111,46.9191,75200.0
2014-02-24 15:00:00,58.32,58.33,58.19,58.22,113500.0,46.9191,46.9272,46.8145,46.8387,113500.0
2014-02-24 15:10:00,58.22,58.23,58.14,58.2,78900.0,46.8387,46.8467,46.7743,46.8226,78900.0
2014-02-24 15:20:00,58.2,58.24,58.13,58.13,60200.0,46.8226,46.8547,46.7662,46.7662,60200.0
2014-02-24 15:30:00,58.13,58.22,58.12,58.21,83300.0,46.7662,46.8387,46.7582,46.8306,83300.0
2014-02-24 15:40:00,58.21,58.21,58.16,58.2,153200.0,46.8306,46.8306,46.7904,46.8226,153200.0
2014-02-24 15:50:00,58.2,58.21,58.04,58.05,431100.0,46.8226,46.8306,46.6938,46.7019,431100.0
2014-02-25 09:30:00,57.99,58.47,57.93,58.34,331900.0,46.6536,47.0398,46.6053,46.9352,331900.0
2014-02-25 09:40:00,58.32,58.32,58.1,58.18,93700.0,46.9191,46.9191,46.7421,46.8065,93700.0
2014-02-25 09:50:00,58.17,58.28,58.13,58.24,100800.0,46.7984,46.8869,46.7662,46.8547,100800.0
2014-02-25 10:00:00,58.24,58.38,58.24,58.33,206100.0,46.8547,46.9674,46.8547,46.9272,206100.0
2014-02-25 10:10:00,58.34,58.64,58.34,58.64,166400.0,46.9352,47.1766,46.9352,47.1766,166400.0
2014-02-25 10:20:00,58.63,58.74,58.43,58.47,151200.0,47.1685,47.257,47.0076,47.0398,151200.0
2014-02-25 10:30:00,58.47,58.75,58.46,58.75,138300.0,47.0398,47.265,47.0317,47.265,138300.0
2014-02-25 10:40:00,58.75,58.84,58.69,58.75,179000.0,47.265,47.3375,47.2168,47.265,179000.0
2014-02-25 10:50:00,58.75,58.77,58.68,58.76,92100.0,47.265,47.2811,47.2087,47.2731,92100.0
2014-02-25 11:00:00,58.77,58.77,58.63,58.64,142600.0,47.2811,47.2811,47.1685,47.1766,142600.0
2014-02-25 11:10:00,58.65,58.77,58.64,58.68,76400.0,47.1846,47.2811,47.1766,47.2087,76400.0
2014-02-25 11:20:00,58.68,58.74,58.59,58.73,111300.0,47.2087,47.257,47.1363,47.249,111300.0
2014-02-25 11:30:00,58.73,58.75,58.6,58.6,68600.0,47.249,47.265,47.1444,47.1444,68600.0
2014-02-25 11:40:00,58.59,58.7,58.57,58.66,70300.0,47.1363,47.2248,47.1202,47.1926,70300.0
2014-02-25 11:50:00,58.67,58.68,58.48,58.48,91700.0,47.2007,47.2087,47.0478,47.0478,91700.0
2014-02-25 12:00:00,58.49,58.5,58.4,58.45,76600.0,47.0559,47.0639,46.9835,47.0237,76600.0
2014-02-25 12:10:00,58.45,58.49,58.4,58.43,36400.0,47.0237,47.0559,46.9835,47.0076,36400.0
2014-02-25 12:20:00,58.44,58.45,58.39,58.43,42800.0,47.0156,47.0237,46.9754,47.0076,42800.0
2014-02-25 12:30:00,58.42,58.43,58.39,58.4,61900.0,46.9996,47.0076,46.9754,46.9835,61900.0
2014-02-25 12:40:00,58.4,58.41,58.34,58.34,143900.0,46.9835,46.9915,46.9352,46.9352,143900.0
2014-02-25 12:50:00,58.34,58.36,58.27,58.28,82300.0,46.9352,46.9513,46.8789,46.8869,82300.0
2014-02-25 13:00:00,58.28,58.29,58.13,58.17,139500.0,46.8869,46.895,46.7662,46.7984,139500.0
2014-02-25 13:10:00,58.16,58.28,58.16,58.26,134200.0,46.7904,46.8869,46.7904,46.8708,134200.0
2014-02-25 13:20:00,58.26,58.48,58.25,58.46,104700.0,46.8708,47.0478,46.8628,47.0317,104700.0
2014-02-25 13:30:00,58.45,58.5,58.37,58.38,71900.0,47.0237,47.0639,46.9593,46.9674,71900.0
2014-02-25 13:40:00,58.38,58.38,58.23,58.25,78800.0,46.9674,46.9674,46.8467,46.8628,78800.0
2014-02-25 13:50:00,58.26,58.34,58.24,58.34,86700.0,46.8708,46.9352,46.8547,46.9352,86700.0
2014-02-25 14:00:00,58.34,58.41,58.22,58.31,144200.0,46.9352,46.9915,46.8387,46.9111,144200.0
2014-02-25 14:10:00,58.3,58.38,58.26,58.35,86800.0,46.903,46.9674,46.8708,46.9432,86800.0
2014-02-25 14:20:00,58.34,58.42,58.3,58.41,97700.0,46.9352,46.9996,46.903,46.9915,97700.0
2014-02-25 14:30:00,58.41,58.49,58.4,58.41,76500.0,46.9915,47.0559,46.9835,46.9915,76500.0
2014-02-25 14:40:00,58.41,58.5,58.4,58.48,55900.0,46.9915,47.0639,46.9835,47.0478,55900.0
2014-02-25 14:50:00,58.49,58.49,58.42,58.46,52800.0,47.0559,47.0559,46.9996,47.0317,52800.0
2014-02-25 15:00:00,58.46,58.49,58.43,58.47,65400.0,47.0317,47.0559,47.0076,47.0398,65400.0
2014-02-25 15:10:00,58.46,58.46,58.3,58.33,113400.0,47.0317,47.0317,46.903,46.9272,113400.0
2014-02-25 15:20:00,58.32,58.36,58.26,58.31,115300.0,46.9191,46.9513,46.8708,46.9111,115300.0
2014-02-25 15:30:00,58.32,58.41,58.3,58.41,125700.0,46.9191,46.9915,46.903,46.9915,125700.0
2014-02-25 15:40:00,58.41,58.41,58.32,58.36,193300.0,46.9915,46.9915,46.9191,46.9513,193300.0
2014-02-25 15:50:00,58.36,58.48,58.36,58.48,451800.0,46.9513,47.0478,46.9513,47.0478,451800.0
2014-02-26 09:30:00,58.47,58.69,58.38,58.48,156300.0,47.0398,47.2168,46.9674,47.0478,156300.0
2014-02-26 09:40:00,58.48,58.79,58.47,58.79,202300.0,47.0478,47.2972,47.0398,47.2972,202300.0
2014-02-26 09:50:00,58.78,58.86,58.6,58.78,229700.0,47.2892,47.3535,47.1444,47.2892,229700.0
2014-02-26 10:00:00,58.79,58.87,58.65,58.72,145500.0,47.2972,47.3616,47.1846,47.2409,145500.0
2014-02-26 10:10:00,58.72,58.82,58.7,58.7,67800.0,47.2409,47.3214,47.2248,47.2248,67800.0
2014-02-26 10:20:00,58.71,58.88,58.66,58.86,171400.0,47.2329,47.3696,47.1926,47.3535,171400.0
2014-02-26 10:30:00,58.85,58.89,58.8,58.8,52100.0,47.3455,47.3777,47.3053,47.3053,52100.0
2014-02-26 10:40:00,58.8,58.81,58.62,58.66,55900.0,47.3053,47.3133,47.1605,47.1926,55900.0
2014-02-26 10:50:00,58.66,58.73,58.59,58.62,45000.0,47.1926,47.249,47.1363,47.1605,45000.0
2014-02-26 11:00:00,58.62,58.63,58.48,58.48,47100.0,47.1605,47.1685,47.0478,47.0478,47100.0
2014-02-26 11:10:00,58.48,58.58,58.48,58.58,56700.0,47.0478,47.1283,47.0478,47.1283,56700.0
2014-02-26 11:20:00,58.57,58.58,58.51,58.53,68500.0,47.1202,47.1283,47.072,47.0881,68500.0
2014-02-26 11:30:00,58.53,58.62,58.47,58.61,164400.0,47.0881,47.1605,47.0398,47.1524,164400.0
2014-02-26 11:40:00,58.61,58.64,58.55,58.6,51500.0,47.1524,47.1766,47.1041,47.1444,51500.0
2014-02-26 11:50:00,58.61,58.62,58.56,58.58,26700.0,47.1524,47.1605,47.1122,47.1283,26700.0
2014-02-26 12:00:00,58.59,58.59,58.54,58.58,31100.0,47.1363,47.1363,47.0961,47.1283,31100.0
2014-02-26 12:10:00,58.59,58.63,58.54,58.57,29000.0,47.1363,47.1685,47.0961,47.1202,29000.0
2014-02-26 12:20:00,58.57,58.57,58.49,58.54,69800.0,47.1202,47.1202,47.0559,47.0961,69800.0
2014-02-26 12:30:00,58.55,58.61,58.55,58.58,30200.0,47.1041,47.1524,47.1041,47.1283,30200.0
2014-02-26 12:40:00,58.58,58.6,58.53,58.57,22800.0,47.1283,47.1444,47.0881,47.1202,22800.0
2014-02-26 12:50:00,58.57,58.58,58.46,58.48,52300.0,47.1202,47.1283,47.0317,47.0478,52300.0
2014-02-26 13:00:00,58.49,58.59,58.48,58.53,85400.0,47.0559,47.1363,47.0478,47.0881,85400.0
2014-02-26 13:10:00,58.53,58.59,58.51,58.57,57500.0,47.0881,47.1363,47.072,47.1202,57500.0
2014-02-26 13:20:00,58.56,58.63,58.55,58.55,45900.0,47.1122,47.1685,47.1041,47.1041,45900.0
2014-02-26 13:30:00,58.56,58.59,58.53,58.56,40400.0,47.1122,47.1363,47.0881,47.1122,40400.0
2014-02-26 13:40:00,58.57,58.67,58.57,58.66,54300.0,47.1202,47.2007,47.1202,47.1926,54300.0
2014-02-26 13:50:00,58.66,58.73,58.64,58.7,92100.0,47.1926,47.249,47.1766,47.2248,92100.0
2014-02-26 14:00:00,58.7,58.75,58.66,58.69,97500.0,47.2248,47.265,47.1926,47.2168,97500.0
2014-02-26 14:10:00,58.69,58.69,58.53,58.54,139900.0,47.2168,47.2168,47.0881,47.0961,139900.0
2014-02-26 14:20:00,58.54,58.57,58.52,58.53,161100.0,47.0961,47.1202,47.08,47.0881,161100.0
2014-02-26 14:30:00,58.53,58.6,58.53,58.55,95100.0,47.0881,47.1444,47.0881,47.1041,95100.0
2014-02-26 14:40:00,58.56,58.65,58.55,58.62,56900.0,47.1122,47.1846,47.1041,47.1605,56900.0
2014-02-26 14:50:00,58.62,58.65,58.55,58.57,55300.0,47.1605,47.1846,47.1041,47.1202,55300.0
2014-02-26 15:00:00,58.58,58.62,58.53,58.56,120000.0,47.1283,47.1605,47.0881,47.1122,120000.0
2014-02-26 15:10:00,58.56,58.63,58.56,58.57,90400.0,47.1122,47.1685,47.1122,47.1202,90400.0
2014-02-26 15:20:00,58.58,58.62,58.56,58.6,116800.0,47.1283,47.1605,47.1122,47.1444,116800.0
2014-02-26 15:30:00,58.61,58.68,58.61,58.65,95700.0,47.1524,47.2087,47.1524,47.1846,95700.0
2014-02-26 15:40:00,58.64,58.66,58.57,58.58,160800.0,47.1766,47.1926,47.1202,47.1283,160800.0
2014-02-26 15:50:00,58.57,58.68,58.57,58.66,259400.0,47.1202,47.2087,47.1202,47.1926,259400.0
2014-02-27 09:30:00,58.55,58.73,58.45,58.55,148700.0,47.1041,47.249,47.0237,47.1041,148700.0
2014-02-27 09:40:00,58.55,58.61,58.5,58.57,57700.0,47.1041,47.1524,47.0639,47.1202,57700.0
2014-02-27 09:50:00,58.57,58.6,58.48,58.59,177900.0,47.1202,47.1444,47.0478,47.1363,177900.0
2014-02-27 10:00:00,58.6,58.71,58.58,58.61,67800.0,47.1444,47.2329,47.1283,47.1524,67800.0
2014-02-27 10:10:00,58.61,58.66,58.53,58.59,83400.0,47.1524,47.1926,47.0881,47.1363,83400.0
2014-02-27 10:20:00,58.6,58.68,58.55,58.63,50400.0,47.1444,47.2087,47.1041,47.1685,50400.0
2014-02-27 10:30:00,58.64,58.69,58.61,58.67,40500.0,47.1766,47.2168,47.1524,47.2007,40500.0
2014-02-27 10:40:00,58.66,58.66,58.58,58.64,34500.0,47.1926,47.1926,47.1283,47.1766,34500.0
2014-02-27 10:50:00,58.66,58.7,58.64,58.69,34600.0,47.1926,47.2248,47.1766,47.2168,34600.0
2014-02-27 11:00:00,58.7,58.8,58.65,58.76,66200.0,47.2248,47.3053,47.1846,47.2731,66200.0
2014-02-27 11:10:00,58.77,58.9,58.76,58.9,60700.0,47.2811,47.3857,47.2731,47.3857,60700.0
2014-02-27 11:20:00,58.9,58.97,58.87,58.96,100400.0,47.3857,47.442,47.3616,47.434,100400.0
2014-02-27 11:30:00,58.96,58.96,58.83,58.83,52200.0,47.434,47.434,47.3294,47.3294,52200.0
2014-02-27 11:40:00,58.83,58.92,58.79,58.91,74600.0,47.3294,47.4018,47.2972,47.3938,74600.0
2014-02-27 11:50:00,58.91,58.97,58.86,58.97,53700.0,47.3938,47.442,47.3535,47.442,53700.0
2014-02-27 12:00:00,58.96,59.06,58.96,59.02,129600.0,47.434,47.5144,47.434,47.4823,129600.0
2014-02-27 12:10:00,59.02,59.12,59.02,59.08,92900.0,47.4823,47.5627,47.4823,47.5305,92900.0
2014-02-27 12:20:00,59.08,59.18,59.07,59.18,99300.0,47.5305,47.611,47.5225,47.611,99300.0
2014-02-27 12:30:00,59.17,59.18,59.16,59.18,99500.0,47.6029,47.611,47.5949,47.611,99500.0
2014-02-27 12:40:00,59.17,59.25,59.17,59.17,74100.0,47.6029,47.6673,47.6029,47.6029,74100.0
2014-02-27 12:50:00,59.17,59.18,59.08,59.18,86700.0,47.6029,47.611,47.5305,47.611,86700.0
2014-02-27 13:00:00,59.17,59.19,59.12,59.16,110900.0,47.6029,47.619,47.5627,47.5949,110900.0
2014-02-27 13:10:00,59.17,59.24,59.11,59.21,75400.0,47.6029,47.6593,47.5547,47.6351,75400.0
2014-02-27 13:20:00,59.2,59.38,59.2,59.38,126800.0,47.6271,47.7719,47.6271,47.7719,126800.0
2014-02-27 13:30:00,59.37,59.6,59.37,59.46,276700.0,47.7638,47.9489,47.7638,47.8363,276700.0
2014-02-27 13:40:00,59.46,59.56,59.4,59.55,157000.0,47.8363,47.9167,47.788,47.9087,157000.0
2014-02-27 13:50:00,59.55,59.61,59.46,59.53,159400.0,47.9087,47.9569,47.8363,47.8926,159400.0
2014-02-27 14:00:00,59.52,59.59,59.45,59.47,164700.0,47.8845,47.9408,47.8282,47.8443,164700.0
2014-02-27 14:10:00,59.47,59.49,59.4,59.41,78000.0,47.8443,47.8604,47.788,47.796,78000.0
2014-02-27 14:20:00,59.4,59.41,59.29,59.29,78000.0,47.788,47.796,47.6995,47.6995,78000.0
2014-02-27 14:30:00,59.3,59.39,59.28,59.29,57000.0,47.7075,47.7799,47.6914,47.6995,57000.0
2014-02-27 14:40:00,59.29,59.41,59.29,59.41,137300.0,47.6995,47.796,47.6995,47.796,137300.0
2014-02-27 14:50:00,59.41,59.52,59.4,59.48,119300.0,47.796,47.8845,47.788,47.8523,119300.0
2014-02-27 15:00:00,59.47,59.6,59.44,59.57,141600.0,47.8443,47.9489,47.8202,47.9247,141600.0
2014-02-27 15:10:00,59.56,59.65,59.53,59.6,190600.0,47.9167,47.9891,47.8926,47.9489,190600.0
2014-02-27 15:20:00,59.6,59.61,59.53,59.56,186400.0,47.9489,47.9569,47.8926,47.9167,186400.0
2014-02-27 15:30:00,59.56,59.6,59.45,59.46,148500.0,47.9167,47.9489,47.8282,47.8363,148500.0
2014-02-27 15:40:00,59.45,59.55,59.35,59.4,335200.0,47.8282,47.9087,47.7478,47.788,335200.0
2014-02-27 15:50:00,59.39,59.57,59.38,59.55,453100.0,47.7799,47.9247,47.7719,47.9087,453100.0
2014-02-28 09:30:00,59.53,59.64,59.46,59.62,307800.0,47.8926,47.9811,47.8363,47.965,307800.0
2014-02-28 09:40:00,59.62,59.88,59.58,59.7,153800.0,47.965,48.1741,47.9328,48.0293,153800.0
2014-02-28 09:50:00,59.7,59.72,59.51,59.59,92500.0,48.0293,48.0454,47.8765,47.9408,92500.0
2014-02-28 10:00:00,59.59,59.72,59.56,59.7,199200.0,47.9408,48.0454,47.9167,48.0293,199200.0
2014-02-28 10:10:00,59.71,59.8,59.65,59.75,129300.0,48.0374,48.1098,47.9891,48.0696,129300.0
2014-02-28 10:20:00,59.74,59.87,59.69,59.85,58300.0,48.0615,48.1661,48.0213,48.15,58300.0
2014-02-28 10:30:00,59.85,59.87,59.74,59.74,90800.0,48.15,48.1661,48.0615,48.0615,90800.0
2014-02-28 10:40:00,59.75,59.78,59.63,59.66,87300.0,48.0696,48.0937,47.973,47.9972,87300.0
2014-02-28 10:50:00,59.66,59.71,59.59,59.6,67800.0,47.9972,48.0374,47.9408,47.9489,67800.0
2014-02-28 11:00:00,59.6,59.72,59.57,59.68,90500.0,47.9489,48.0454,47.9247,48.0132,90500.0
2014-02-28 11:10:00,59.69,59.75,59.65,59.67,77700.0,48.0213,48.0696,47.9891,48.0052,77700.0
2014-02-28 11:20:00,59.67,59.78,59.63,59.71,126800.0,48.0052,48.0937,47.973,48.0374,126800.0
2014-02-28 11:30:00,59.72,59.93,59.71,59.91,113400.0,48.0454,48.2144,48.0374,48.1983,113400.0
2014-02-28 11:40:00,59.91,59.96,59.89,59.91,57900.0,48.1983,48.2385,48.1822,48.1983,57900.0
2014-02-28 11:50:00,59.92,60.0,59.86,59.94,112200.0,48.2063,48.2707,48.1581,48.2224,112200.0
2014-02-28 12:00:00,59.94,59.94,59.81,59.81,45400.0,48.2224,48.2224,48.1178,48.1178,45400.0
2014-02-28 12:10:00,59.81,59.93,59.77,59.93,51900.0,48.1178,48.2144,48.0856,48.2144,51900.0
2014-02-28 12:20:00,59.93,59.93,59.83,59.9,64000.0,48.2144,48.2144,48.1339,48.1902,64000.0
2014-02-28 12:30:00,59.9,59.93,59.86,59.88,53100.0,48.1902,48.2144,48.1581,48.1741,53100.0
2014-02-28 12:40:00,59.87,59.88,59.77,59.78,41100.0,48.1661,48.1741,48.0856,48.0937,41100.0
2014-02-28 12:50:00,59.78,59.84,59.77,59.82,61500.0,48.0937,48.142,48.0856,48.1259,61500.0
2014-02-28 13:00:00,59.82,59.88,59.82,59.88,49400.0,48.1259,48.1741,48.1259,48.1741,49400.0
2014-02-28 13:10:00,59.88,59.93,59.87,59.93,100900.0,48.1741,48.2144,48.1661,48.2144,100900.0
2014-02-28 13:20:00,59.93,60.12,59.93,60.09,221400.0,48.2144,48.3672,48.2144,48.3431,221400.0
2014-02-28 13:30:00,60.09,60.09,60.04,60.05,106200.0,48.3431,48.3431,48.3029,48.3109,106200.0
2014-02-28 13:40:00,60.05,60.06,59.98,59.99,121100.0,48.3109,48.319,48.2546,48.2626,121100.0
2014-02-28 13:50:00,60.0,60.02,59.98,59.99,79600.0,48.2707,48.2868,48.2546,48.2626,79600.0
2014-02-28 14:00:00,60.0,60.02,59.94,59.95,102200.0,48.2707,48.2868,48.2224,48.2305,102200.0
2014-02-28 14:10:00,59.94,59.95,59.88,59.91,89100.0,48.2224,48.2305,48.1741,48.1983,89100.0
2014-02-28 14:20:00,59.92,59.95,59.87,59.95,69200.0,48.2063,48.2305,48.1661,48.2305,69200.0
2014-02-28 14:30:00,59.95,59.98,59.9,59.9,68000.0,48.2305,48.2546,48.1902,48.1902,68000.0
2014-02-28 14:40:00,59.9,59.96,59.73,59.75,232400.0,48.1902,48.2385,48.0535,48.0696,232400.0
2014-02-28 14:50:00,59.75,59.75,59.57,59.61,93800.0,48.0696,48.0696,47.9247,47.9569,93800.0
2014-02-28 15:00:00,59.61,59.61,59.4,59.4,120200.0,47.9569,47.9569,47.788,47.788,120200.0
2014-02-28 15:10:00,59.39,59.46,59.33,59.43,146300.0,47.7799,47.8363,47.7317,47.8121,146300.0
2014-02-28 15:20:00,59.42,59.52,59.4,59.5,110500.0,47.8041,47.8845,47.788,47.8684,110500.0
2014-02-28 15:30:00,59.52,59.64,59.51,59.58,195600.0,47.8845,47.9811,47.8765,47.9328,195600.0
2014-02-28 15:40:00,59.59,59.69,59.5,59.52,243500.0,47.9408,48.0213,47.8684,47.8845,243500.0
2014-02-28 15:50:00,59.52,59.62,59.48,59.59,450200.0,47.8845,47.965,47.8523,47.9408,450200.0
2014-03-03 09:30:00,58.95,59.44,58.95,59.31,265100.0,47.4259,47.8202,47.4259,47.7156,265100.0
2014-03-03 09:40:00,59.31,59.44,59.11,59.38,137100.0,47.7156,47.8202,47.5547,47.7719,137100.0
2014-03-03 09:50:00,59.38,59.5,59.27,59.3,92200.0,47.7719,47.8684,47.6834,47.7075,92200.0
2014-03-03 10:00:00,59.31,59.44,59.1,59.3,122900.0,47.7156,47.8202,47.5466,47.7075,122900.0
2014-03-03 10:10:00,59.3,59.31,59.07,59.11,114200.0,47.7075,47.7156,47.5225,47.5547,114200.0
2014-03-03 10:20:00,59.12,59.19,59.12,59.18,58400.0,47.5627,47.619,47.5627,47.611,58400.0
2014-03-03 10:30:00,59.19,59.23,59.02,59.04,71200.0,47.619,47.6512,47.4823,47.4984,71200.0
2014-03-03 10:40:00,59.04,59.24,59.01,59.21,74900.0,47.4984,47.6593,47.4742,47.6351,74900.0
2014-03-03 10:50:00,59.21,59.29,59.2,59.26,74400.0,47.6351,47.6995,47.6271,47.6753,74400.0
2014-03-03 11:00:00,59.26,59.32,59.15,59.15,92000.0,47.6753,47.7236,47.5869,47.5869,92000.0
2014-03-03 11:10:00,59.15,59.16,59.07,59.08,64200.0,47.5869,47.5949,47.5225,47.5305,64200.0
2014-03-03 11:20:00,59.09,59.17,59.09,59.11,49500.0,47.5386,47.6029,47.5386,47.5547,49500.0
2014-03-03 11:30:00,59.11,59.15,59.05,59.09,61900.0,47.5547,47.5869,47.5064,47.5386,61900.0
2014-03-03 11:40:00,59.09,59.2,59.05,59.08,69800.0,47.5386,47.6271,47.5064,47.5305,69800.0
2014-03-03 11:50:00,59.07,59.08,58.98,59.02,50400.0,47.5225,47.5305,47.4501,47.4823,50400.0
2014-03-03 12:00:00,59.01,59.03,58.84,58.86,75400.0,47.4742,47.4903,47.3375,47.3535,75400.0
2014-03-03 12:10:00,58.85,59.1,58.81,58.95,76600.0,47.3455,47.5466,47.3133,47.4259,76600.0
2014-03-03 12:20:00,58.96,59.05,58.95,58.98,40700.0,47.434,47.5064,47.4259,47.4501,40700.0
2014-03-03 12:30:00,58.98,59.07,58.97,59.03,42200.0,47.4501,47.5225,47.442,47.4903,42200.0
2014-03-03 12:40:00,59.03,59.03,58.97,59.01,34200.0,47.4903,47.4903,47.442,47.4742,34200.0
2014-03-03 12:50:00,59.01,59.03,58.92,59.01,38600.0,47.4742,47.4903,47.4018,47.4742,38600.0
2014-03-03 13:00:00,59.01,59.1,58.99,59.09,51500.0,47.4742,47.5466,47.4581,47.5386,51500.0
2014-03-03 13:10:00,59.09,59.13,59.07,59.09,32200.0,47.5386,47.5708,47.5225,47.5386,32200.0
2014-03-03 13:20:00,59.08,59.19,59.06,59.09,49900.0,47.5305,47.619,47.5144,47.5386,49900.0
2014-03-03 13:30:00,59.09,59.1,59.02,59.05,41900.0,47.5386,47.5466,47.4823,47.5064,41900.0
2014-03-03 13:40:00,59.05,59.05,58.94,58.95,59600.0,47.5064,47.5064,47.4179,47.4259,59600.0
2014-03-03 13:50:00,58.96,59.05,58.95,59.03,81900.0,47.434,47.5064,47.4259,47.4903,81900.0
2014-03-03 14:00:00,59.04,59.06,58.96,58.98,62100.0,47.4984,47.5144,47.434,47.4501,62100.0
2014-03-03 14:10:00,58.99,59.03,58.95,58.95,73400.0,47.4581,47.4903,47.4259,47.4259,73400.0
2014-03-03 14:20:00,58.96,58.99,58.9,58.91,81700.0,47.434,47.4581,47.3857,47.3938,81700.0
2014-03-03 14:30:00,58.91,59.02,58.89,58.99,46100.0,47.3938,47.4823,47.3777,47.4581,46100.0
2014-03-03 14:40:00,58.98,59.17,58.98,59.14,88800.0,47.4501,47.6029,47.4501,47.5788,88800.0
2014-03-03 14:50:00,59.13,59.18,59.09,59.1,42100.0,47.5708,47.611,47.5386,47.5466,42100.0
2014-03-03 15:00:00,59.11,59.12,59.02,59.05,70300.0,47.5547,47.5627,47.4823,47.5064,70300.0
2014-03-03 15:10:00,59.06,59.07,58.93,59.01,94800.0,47.5144,47.5225,47.4099,47.4742,94800.0
2014-03-03 15:20:00,59.02,59.03,58.86,58.94,117100.0,47.4823,47.4903,47.3535,47.4179,117100.0
2014-03-03 15:30:00,58.94,59.05,58.92,59.03,100100.0,47.4179,47.5064,47.4018,47.4903,100100.0
2014-03-03 15:40:00,59.02,59.08,58.97,58.97,162300.0,47.4823,47.5305,47.442,47.442,162300.0
2014-03-03 15:50:00,58.98,59.06,58.97,59.03,289200.0,47.4501,47.5144,47.442,47.4903,289200.0
2014-03-04 09:30:00,59.55,59.93,59.55,59.77,241700.0,47.9087,48.2144,47.9087,48.0856,241700.0
2014-03-04 09:40:00,59.79,59.94,59.71,59.84,329000.0,48.1017,48.2224,48.0374,48.142,329000.0
2014-03-04 09:50:00,59.84,59.84,59.61,59.64,98400.0,48.142,48.142,47.9569,47.9811,98400.0
2014-03-04 10:00:00,59.66,59.84,59.65,59.78,71100.0,47.9972,48.142,47.9891,48.0937,71100.0
2014-03-04 10:10:00,59.79,59.85,59.76,59.79,56200.0,48.1017,48.15,48.0776,48.1017,56200.0
2014-03-04 10:20:00,59.78,59.83,59.69,59.7,65400.0,48.0937,48.1339,48.0213,48.0293,65400.0
2014-03-04 10:30:00,59.7,59.76,59.66,59.76,77600.0,48.0293,48.0776,47.9972,48.0776,77600.0
2014-03-04 10:40:00,59.76,59.87,59.76,59.82,48900.0,48.0776,48.1661,48.0776,48.1259,48900.0
2014-03-04 10:50:00,59.82,59.87,59.8,59.86,35700.0,48.1259,48.1661,48.1098,48.1581,35700.0
2014-03-04 11:00:00,59.86,59.88,59.8,59.86,42000.0,48.1581,48.1741,48.1098,48.1581,42000.0
2014-03-04 11:10:00,59.85,59.92,59.83,59.89,48000.0,48.15,48.2063,48.1339,48.1822,48000.0
2014-03-04 11:20:00,59.89,59.95,59.88,59.92,48300.0,48.1822,48.2305,48.1741,48.2063,48300.0
2014-03-04 11:30:00,59.92,59.93,59.84,59.85,52400.0,48.2063,48.2144,48.142,48.15,52400.0
2014-03-04 11:40:00,59.85,59.92,59.84,59.89,35900.0,48.15,48.2063,48.142,48.1822,35900.0
2014-03-04 11:50:00,59.89,59.95,59.84,59.85,40700.0,48.1822,48.2305,48.142,48.15,40700.0
2014-03-04 12:00:00,59.85,59.93,59.82,59.93,34100.0,48.15,48.2144,48.1259,48.2144,34100.0
2014-03-04 12:10:00,59.93,60.04,59.93,60.02,85800.0,48.2144,48.3029,48.2144,48.2868,85800.0
2014-03-04 12:20:00,60.04,60.1,60.04,60.1,57000.0,48.3029,48.3511,48.3029,48.3511,57000.0
2014-03-04 12:30:00,60.1,60.1,59.98,60.02,54000.0,48.3511,48.3511,48.2546,48.2868,54000.0
2014-03-04 12:40:00,60.01,60.03,59.92,59.92,34800.0,48.2787,48.2948,48.2063,48.2063,34800.0
2014-03-04 12:50:00,59.92,59.95,59.85,59.88,25900.0,48.2063,48.2305,48.15,48.1741,25900.0
2014-03-04 13:00:00,59.88,59.88,59.8,59.8,52200.0,48.1741,48.1741,48.1098,48.1098,52200.0
2014-03-04 13:10:00,59.8,59.84,59.78,59.8,71400.0,48.1098,48.142,48.0937,48.1098,71400.0
2014-03-04 13:20:00,59.82,59.85,59.78,59.84,28900.0,48.1259,48.15,48.0937,48.142,28900.0
2014-03-04 13:30:00,59.84,59.84,59.78,59.8,107500.0,48.142,48.142,48.0937,48.1098,107500.0
2014-03-04 13:40:00,59.8,59.81,59.69,59.7,127900.0,48.1098,48.1178,48.0213,48.0293,127900.0
2014-03-04 13:50:00,59.7,59.71,59.6,59.66,112000.0,48.0293,48.0374,47.9489,47.9972,112000.0
2014-03-04 14:00:00,59.66,59.66,59.55,59.62,92500.0,47.9972,47.9972,47.9087,47.965,92500.0
2014-03-04 14:10:00,59.62,59.62,59.57,59.6,86700.0,47.965,47.965,47.9247,47.9489,86700.0
2014-03-04 14:20:00,59.59,59.74,59.59,59.74,82500.0,47.9408,48.0615,47.9408,48.0615,82500.0
2014-03-04 14:30:00,59.74,59.8,59.68,59.69,60100.0,48.0615,48.1098,48.0132,48.0213,60100.0
2014-03-04 14:40:00,59.7,59.71,59.65,59.67,84400.0,48.0293,48.0374,47.9891,48.0052,84400.0
2014-03-04 14:50:00,59.68,59.83,59.68,59.79,69700.0,48.0132,48.1339,48.0132,48.1017,69700.0
2014-03-04 15:00:00,59.79,59.83,59.77,59.8,66200.0,48.1017,48.1339,48.0856,48.1098,66200.0
2014-03-04 15:10:00,59.8,59.93,59.8,59.93,104900.0,48.1098,48.2144,48.1098,48.2144,104900.0
2014-03-04 15:20:00,59.93,59.93,59.78,59.81,120800.0,48.2144,48.2144,48.0937,48.1178,120800.0
2014-03-04 15:30:00,59.8,59.81,59.73,59.76,177900.0,48.1098,48.1178,48.0535,48.0776,177900.0
2014-03-04 15:40:00,59.75,59.84,59.74,59.77,250500.0,48.0696,48.142,48.0615,48.0856,250500.0
2014-03-04 15:50:00,59.76,59.89,59.74,59.84,525800.0,48.0776,48.1822,48.0615,48.142,525800.0
2014-03-05 09:30:00,59.94,59.97,59.65,59.7,191700.0,48.2224,48.2466,47.9891,48.0293,191700.0
2014-03-05 09:40:00,59.72,59.77,59.55,59.56,78300.0,48.0454,48.0856,47.9087,47.9167,78300.0
2014-03-05 09:50:00,59.56,59.64,59.38,59.43,70400.0,47.9167,47.9811,47.7719,47.8121,70400.0
2014-03-05 10:00:00,59.43,59.57,59.42,59.53,47600.0,47.8121,47.9247,47.8041,47.8926,47600.0
2014-03-05 10:10:00,59.55,59.7,59.49,59.5,47200.0,47.9087,48.0293,47.8604,47.8684,47200.0
2014-03-05 10:20:00,59.5,59.51,59.44,59.45,45800.0,47.8684,47.8765,47.8202,47.8282,45800.0
2014-03-05 10:30:00,59.46,59.47,59.32,59.35,70900.0,47.8363,47.8443,47.7236,47.7478,70900.0
2014-03-05 10:40:00,59.34,59.41,59.22,59.23,97900.0,47.7397,47.796,47.6432,47.6512,97900.0
2014-03-05 10:50:00,59.23,59.39,59.23,59.31,66300.0,47.6512,47.7799,47.6512,47.7156,66300.0
2014-03-05 11:00:00,59.32,59.41,59.31,59.4,77800.0,47.7236,47.796,47.7156,47.788,77800.0
2014-03-05 11:10:00,59.4,59.43,59.26,59.27,52600.0,47.788,47.8121,47.6753,47.6834,52600.0
2014-03-05 11:20:00,59.27,59.35,59.22,59.27,58300.0,47.6834,47.7478,47.6432,47.6834,58300.0
2014-03-05 11:30:00,59.26,59.31,59.25,59.28,48000.0,47.6753,47.7156,47.6673,47.6914,48000.0
2014-03-05 11:40:00,59.28,59.3,59.23,59.3,50100.0,47.6914,47.7075,47.6512,47.7075,50100.0
2014-03-05 11:50:00,59.3,59.42,59.29,59.42,43800.0,47.7075,47.8041,47.6995,47.8041,43800.0
2014-03-05 12:00:00,59.41,59.48,59.4,59.41,33700.0,47.796,47.8523,47.788,47.796,33700.0
2014-03-05 12:10:00,59.41,59.41,59.31,59.31,29200.0,47.796,47.796,47.7156,47.7156,29200.0
2014-03-05 12:20:00,59.31,59.33,59.26,59.27,43800.0,47.7156,47.7317,47.6753,47.6834,43800.0
2014-03-05 12:30:00,59.28,59.37,59.26,59.35,40500.0,47.6914,47.7638,47.6753,47.7478,40500.0
2014-03-05 12:40:00,59.34,59.35,59.26,59.26,31200.0,47.7397,47.7478,47.6753,47.6753,31200.0
2014-03-05 12:50:00,59.27,59.4,59.26,59.4,42700.0,47.6834,47.788,47.6753,47.788,42700.0
2014-03-05 13:00:00,59.4,59.42,59.38,59.38,39900.0,47.788,47.8041,47.7719,47.7719,39900.0
2014-03-05 13:10:00,59.39,59.42,59.36,59.39,43800.0,47.7799,47.8041,47.7558,47.7799,43800.0
2014-03-05 13:20:00,59.39,59.43,59.35,59.36,36700.0,47.7799,47.8121,47.7478,47.7558,36700.0
2014-03-05 13:30:00,59.37,59.4,59.32,59.32,67400.0,47.7638,47.788,47.7236,47.7236,67400.0
2014-03-05 13:40:00,59.33,59.33,59.27,59.28,38900.0,47.7317,47.7317,47.6834,47.6914,38900.0
2014-03-05 13:50:00,59.28,59.29,59.22,59.27,38000.0,47.6914,47.6995,47.6432,47.6834,38000.0
2014-03-05 14:00:00,59.27,59.4,59.27,59.37,77400.0,47.6834,47.788,47.6834,47.7638,77400.0
2014-03-05 14:10:00,59.36,59.37,59.28,59.33,42600.0,47.7558,47.7638,47.6914,47.7317,42600.0
2014-03-05 14:20:00,59.32,59.38,59.32,59.36,99300.0,47.7236,47.7719,47.7236,47.7558,99300.0
2014-03-05 14:30:00,59.34,59.38,59.33,59.35,52000.0,47.7397,47.7719,47.7317,47.7478,52000.0
2014-03-05 14:40:00,59.34,59.4,59.31,59.39,58900.0,47.7397,47.788,47.7156,47.7799,58900.0
2014-03-05 14:50:00,59.4,59.47,59.39,59.46,67600.0,47.788,47.8443,47.7799,47.8363,67600.0
2014-03-05 15:00:00,59.45,59.47,59.41,59.44,82600.0,47.8282,47.8443,47.796,47.8202,82600.0
2014-03-05 15:10:00,59.44,59.47,59.42,59.45,86200.0,47.8202,47.8443,47.8041,47.8282,86200.0
2014-03-05 15:20:00,59.45,59.48,59.42,59.45,90300.0,47.8282,47.8523,47.8041,47.8282,90300.0
2014-03-05 15:30:00,59.45,59.49,59.42,59.46,96900.0,47.8282,47.8604,47.8041,47.8363,96900.0
2014-03-05 15:40:00,59.45,59.48,59.41,59.45,324300.0,47.8282,47.8523,47.796,47.8282,324300.0
2014-03-05 15:50:00,59.45,59.48,59.41,59.44,366400.0,47.8282,47.8523,47.796,47.8202,366400.0
2014-03-06 09:30:00,59.45,59.79,59.44,59.65,219000.0,47.8282,48.1017,47.8202,47.9891,219000.0
2014-03-06 09:40:00,59.65,59.85,59.64,59.8,49500.0,47.9891,48.15,47.9811,48.1098,49500.0
2014-03-06 09:50:00,59.8,59.91,59.74,59.91,41200.0,48.1098,48.1983,48.0615,48.1983,41200.0
2014-03-06 10:00:00,59.9,59.92,59.79,59.81,24400.0,48.1902,48.2063,48.1017,48.1178,24400.0
2014-03-06 10:10:00,59.81,59.84,59.76,59.83,46900.0,48.1178,48.142,48.0776,48.1339,46900.0
2014-03-06 10:20:00,59.81,59.87,59.72,59.81,76300.0,48.1178,48.1661,48.0454,48.1178,76300.0
2014-03-06 10:30:00,59.8,59.84,59.66,59.71,45700.0,48.1098,48.142,47.9972,48.0374,45700.0
2014-03-06 10:40:00,59.72,59.77,59.68,59.7,30800.0,48.0454,48.0856,48.0132,48.0293,30800.0
2014-03-06 10:50:00,59.71,59.77,59.66,59.69,31200.0,48.0374,48.0856,47.9972,48.0213,31200.0
2014-03-06 11:00:00,59.68,59.72,59.61,59.66,26000.0,48.0132,48.0454,47.9569,47.9972,26000.0
2014-03-06 11:10:00,59.66,59.66,59.53,59.53,31500.0,47.9972,47.9972,47.8926,47.8926,31500.0
2014-03-06 11:20:00,59.53,59.55,59.45,59.48,38000.0,47.8926,47.9087,47.8282,47.8523,38000.0
2014-03-06 11:30:00,59.49,59.53,59.46,59.48,35200.0,47.8604,47.8926,47.8363,47.8523,35200.0
2014-03-06 11:40:00,59.47,59.53,59.47,59.49,33100.0,47.8443,47.8926,47.8443,47.8604,33100.0
2014-03-06 11:50:00,59.49,59.58,59.47,59.56,104600.0,47.8604,47.9328,47.8443,47.9167,104600.0
2014-03-06 12:00:00,59.55,59.59,59.51,59.55,21700.0,47.9087,47.9408,47.8765,47.9087,21700.0
2014-03-06 12:10:00,59.55,59.62,59.55,59.6,28700.0,47.9087,47.965,47.9087,47.9489,28700.0
2014-03-06 12:20:00,59.61,59.63,59.56,59.58,25300.0,47.9569,47.973,47.9167,47.9328,25300.0
2014-03-06 12:30:00,59.58,59.63,59.56,59.59,19800.0,47.9328,47.973,47.9167,47.9408,19800.0
2014-03-06 12:40:00,59.6,59.6,59.55,59.58,25300.0,47.9489,47.9489,47.9087,47.9328,25300.0
2014-03-06 12:50:00,59.58,59.61,59.55,59.55,68600.0,47.9328,47.9569,47.9087,47.9087,68600.0
2014-03-06 13:00:00,59.56,59.58,59.42,59.45,68700.0,47.9167,47.9328,47.8041,47.8282,68700.0
2014-03-06 13:10:00,59.45,59.45,59.34,59.43,97400.0,47.8282,47.8282,47.7397,47.8121,97400.0
2014-03-06 13:20:00,59.43,59.44,59.3,59.31,74500.0,47.8121,47.8202,47.7075,47.7156,74500.0
2014-03-06 13:30:00,59.31,59.31,59.16,59.17,68300.0,47.7156,47.7156,47.5949,47.6029,68300.0
2014-03-06 13:40:00,59.17,59.19,59.06,59.06,67200.0,47.6029,47.619,47.5144,47.5144,67200.0
2014-03-06 13:50:00,59.06,59.09,58.88,58.92,558600.0,47.5144,47.5386,47.3696,47.4018,558600.0
2014-03-06 14:00:00,58.92,59.0,58.84,58.95,127400.0,47.4018,47.4662,47.3375,47.4259,127400.0
2014-03-06 14:10:00,58.95,59.0,58.83,58.83,91900.0,47.4259,47.4662,47.3294,47.3294,91900.0
2014-03-06 14:20:00,58.83,58.9,58.83,58.9,74800.0,47.3294,47.3857,47.3294,47.3857,74800.0
2014-03-06 14:30:00,58.9,58.95,58.75,58.75,133800.0,47.3857,47.4259,47.265,47.265,133800.0
2014-03-06 14:40:00,58.76,58.8,58.74,58.79,151900.0,47.2731,47.3053,47.257,47.2972,151900.0
2014-03-06 14:50:00,58.79,58.9,58.75,58.87,259200.0,47.2972,47.3857,47.265,47.3616,259200.0
2014-03-06 15:00:00,58.88,58.97,58.85,58.85,168500.0,47.3696,47.442,47.3455,47.3455,168500.0
2014-03-06 15:10:00,58.85,58.9,58.84,58.86,115200.0,47.3455,47.3857,47.3375,47.3535,115200.0
2014-03-06 15:20:00,58.86,58.86,58.75,58.78,272600.0,47.3535,47.3535,47.265,47.2892,272600.0
2014-03-06 15:30:00,58.78,58.87,58.73,58.74,338200.0,47.2892,47.3616,47.249,47.257,338200.0
2014-03-06 15:40:00,58.74,58.86,58.74,58.77,229800.0,47.257,47.3535,47.257,47.2811,229800.0
2014-03-06 15:50:00,58.76,58.79,58.69,58.74,390400.0,47.2731,47.2972,47.2168,47.257,390400.0
2014-03-07 09:30:00,58.89,59.08,58.72,58.88,184700.0,47.3777,47.5305,47.2409,47.3696,184700.0
2014-03-07 09:40:00,58.88,58.92,58.53,58.55,95300.0,47.3696,47.4018,47.0881,47.1041,95300.0
2014-03-07 09:50:00,58.54,58.54,58.29,58.34,107900.0,47.0961,47.0961,46.895,46.9352,107900.0
2014-03-07 10:00:00,58.34,58.35,58.15,58.19,162500.0,46.9352,46.9432,46.7823,46.8145,162500.0
2014-03-07 10:10:00,58.19,58.43,58.19,58.32,100200.0,46.8145,47.0076,46.8145,46.9191,100200.0
2014-03-07 10:20:00,58.33,58.33,58.22,58.25,145900.0,46.9272,46.9272,46.8387,46.8628,145900.0
2014-03-07 10:30:00,58.25,58.41,58.25,58.41,169000.0,46.8628,46.9915,46.8628,46.9915,169000.0
2014-03-07 10:40:00,58.41,58.46,58.36,58.39,73300.0,46.9915,47.0317,46.9513,46.9754,73300.0
2014-03-07 10:50:00,58.4,58.51,58.39,58.47,74700.0,46.9835,47.072,46.9754,47.0398,74700.0
2014-03-07 11:00:00,58.46,58.46,58.34,58.44,39700.0,47.0317,47.0317,46.9352,47.0156,39700.0
2014-03-07 11:10:00,58.44,58.49,58.34,58.49,112500.0,47.0156,47.0559,46.9352,47.0559,112500.0
2014-03-07 11:20:00,58.5,58.52,58.42,58.46,61000.0,47.0639,47.08,46.9996,47.0317,61000.0
2014-03-07 11:30:00,58.47,58.5,58.41,58.47,48600.0,47.0398,47.0639,46.9915,47.0398,48600.0
2014-03-07 11:40:00,58.47,58.54,58.45,58.51,94400.0,47.0398,47.0961,47.0237,47.072,94400.0
2014-03-07 11:50:00,58.51,58.64,58.51,58.59,122400.0,47.072,47.1766,47.072,47.1363,122400.0
2014-03-07 12:00:00,58.59,58.64,58.58,58.6,42300.0,47.1363,47.1766,47.1283,47.1444,42300.0
2014-03-07 12:10:00,58.59,58.67,58.58,58.65,48200.0,47.1363,47.2007,47.1283,47.1846,48200.0
2014-03-07 12:20:00,58.65,58.73,58.64,58.67,70800.0,47.1846,47.249,47.1766,47.2007,70800.0
2014-03-07 12:30:00,58.66,58.67,58.57,58.59,45400.0,47.1926,47.2007,47.1202,47.1363,45400.0
2014-03-07 12:40:00,58.58,58.62,58.53,58.55,53400.0,47.1283,47.1605,47.0881,47.1041,53400.0
2014-03-07 12:50:00,58.55,58.58,58.47,58.58,77100.0,47.1041,47.1283,47.0398,47.1283,77100.0
2014-03-07 13:00:00,58.58,58.58,58.44,58.52,69800.0,47.1283,47.1283,47.0156,47.08,69800.0
2014-03-07 13:10:00,58.53,58.56,58.49,58.51,60900.0,47.0881,47.1122,47.0559,47.072,60900.0
2014-03-07 13:20:00,58.52,58.61,58.52,58.53,52000.0,47.08,47.1524,47.08,47.0881,52000.0
2014-03-07 13:30:00,58.53,58.54,58.46,58.48,114000.0,47.0881,47.0961,47.0317,47.0478,114000.0
2014-03-07 13:40:00,58.48,58.51,58.47,58.47,44600.0,47.0478,47.072,47.0398,47.0398,44600.0
2014-03-07 13:50:00,58.47,58.58,58.47,58.55,55700.0,47.0398,47.1283,47.0398,47.1041,55700.0
2014-03-07 14:00:00,58.55,58.57,58.47,58.47,77500.0,47.1041,47.1202,47.0398,47.0398,77500.0
2014-03-07 14:10:00,58.48,58.52,58.45,58.48,67400.0,47.0478,47.08,47.0237,47.0478,67400.0
2014-03-07 14:20:00,58.49,58.5,58.44,58.48,41000.0,47.0559,47.0639,47.0156,47.0478,41000.0
2014-03-07 14:30:00,58.48,58.5,58.44,58.44,61500.0,47.0478,47.0639,47.0156,47.0156,61500.0
2014-03-07 14:40:00,58.44,58.56,58.44,58.54,78200.0,47.0156,47.1122,47.0156,47.0961,78200.0
2014-03-07 14:50:00,58.54,58.58,58.53,58.54,104300.0,47.0961,47.1283,47.0881,47.0961,104300.0
2014-03-07 15:00:00,58.55,58.58,58.48,58.5,148500.0,47.1041,47.1283,47.0478,47.0639,148500.0
2014-03-07 15:10:00,58.5,58.52,58.46,58.5,75800.0,47.0639,47.08,47.0317,47.0639,75800.0
2014-03-07 15:20:00,58.49,58.61,58.49,58.57,127100.0,47.0559,47.1524,47.0559,47.1202,127100.0
2014-03-07 15:30:00,58.57,58.59,58.44,58.49,99900.0,47.1202,47.1363,47.0156,47.0559,99900.0
2014-03-07 15:40:00,58.48,58.59,58.48,58.51,135800.0,47.0478,47.1363,47.0478,47.072,135800.0
2014-03-07 15:50:00,58.51,58.6,58.5,58.58,354700.0,47.072,47.1444,47.0639,47.1283,354700.0
2014-03-10 09:30:00,58.51,58.75,58.2,58.51,163800.0,47.072,47.265,46.8226,47.072,163800.0
2014-03-10 09:40:00,58.5,58.52,58.37,58.41,80300.0,47.0639,47.08,46.9593,46.9915,80300.0
2014-03-10 09:50:00,58.43,58.59,58.3,58.57,69300.0,47.0076,47.1363,46.903,47.1202,69300.0
2014-03-10 10:00:00,58.57,58.57,58.48,58.54,76800.0,47.1202,47.1202,47.0478,47.0961,76800.0
2014-03-10 10:10:00,58.53,58.6,58.5,58.56,184400.0,47.0881,47.1444,47.0639,47.1122,184400.0
2014-03-10 10:20:00,58.56,58.64,58.55,58.59,85400.0,47.1122,47.1766,47.1041,47.1363,85400.0
2014-03-10 10:30:00,58.59,58.62,58.51,58.55,80800.0,47.1363,47.1605,47.072,47.1041,80800.0
2014-03-10 10:40:00,58.55,58.55,58.35,58.5,65100.0,47.1041,47.1041,46.9432,47.0639,65100.0
2014-03-10 10:50:00,58.5,58.5,58.32,58.32,84900.0,47.0639,47.0639,46.9191,46.9191,84900.0
2014-03-10 11:00:00,58.33,58.39,58.31,58.36,128900.0,46.9272,46.9754,46.9111,46.9513,128900.0
2014-03-10 11:10:00,58.37,58.5,58.34,58.43,45300.0,46.9593,47.0639,46.9352,47.0076,45300.0
2014-03-10 11:20:00,58.44,58.65,58.43,58.64,93300.0,47.0156,47.1846,47.0076,47.1766,93300.0
2014-03-10 11:30:00,58.65,58.7,58.59,58.64,82900.0,47.1846,47.2248,47.1363,47.1766,82900.0
2014-03-10 11:40:00,58.63,58.74,58.62,58.72,75900.0,47.1685,47.257,47.1605,47.2409,75900.0
2014-03-10 11:50:00,58.73,58.73,58.63,58.63,46400.0,47.249,47.249,47.1685,47.1685,46400.0
2014-03-10 12:00:00,58.64,58.69,58.6,58.69,45600.0,47.1766,47.2168,47.1444,47.2168,45600.0
2014-03-10 12:10:00,58.69,58.69,58.56,58.58,40400.0,47.2168,47.2168,47.1122,47.1283,40400.0
2014-03-10 12:20:00,58.57,58.64,58.55,58.6,60600.0,47.1202,47.1766,47.1041,47.1444,60600.0
2014-03-10 12:30:00,58.61,58.66,58.6,58.6,40100.0,47.1524,47.1926,47.1444,47.1444,40100.0
2014-03-10 12:40:00,58.6,58.62,58.56,58.59,53200.0,47.1444,47.1605,47.1122,47.1363,53200.0
2014-03-10 12:50:00,58.59,58.63,58.53,58.61,44300.0,47.1363,47.1685,47.0881,47.1524,44300.0
2014-03-10 13:00:00,58.61,58.64,58.56,58.59,49800.0,47.1524,47.1766,47.1122,47.1363,49800.0
2014-03-10 13:10:00,58.59,58.63,58.58,58.62,42900.0,47.1363,47.1685,47.1283,47.1605,42900.0
2014-03-10 13:20:00,58.62,58.64,58.58,58.62,39700.0,47.1605,47.1766,47.1283,47.1605,39700.0
2014-03-10 13:30:00,58.63,58.63,58.53,58.53,64000.0,47.1685,47.1685,47.0881,47.0881,64000.0
2014-03-10 13:40:00,58.52,58.54,58.49,58.5,36700.0,47.08,47.0961,47.0559,47.0639,36700.0
2014-03-10 13:50:00,58.51,58.62,58.51,58.62,73300.0,47.072,47.1605,47.072,47.1605,73300.0
2014-03-10 14:00:00,58.61,58.64,58.58,58.63,81900.0,47.1524,47.1766,47.1283,47.1685,81900.0
2014-03-10 14:10:00,58.63,58.68,58.62,58.64,66800.0,47.1685,47.2087,47.1605,47.1766,66800.0
2014-03-10 14:20:00,58.63,58.63,58.58,58.59,67400.0,47.1685,47.1685,47.1283,47.1363,67400.0
2014-03-10 14:30:00,58.59,58.63,58.58,58.61,76700.0,47.1363,47.1685,47.1283,47.1524,76700.0
2014-03-10 14:40:00,58.6,58.66,58.58,58.65,63400.0,47.1444,47.1926,47.1283,47.1846,63400.0
2014-03-10 14:50:00,58.65,58.7,58.64,58.7,38800.0,47.1846,47.2248,47.1766,47.2248,38800.0
2014-03-10 15:00:00,58.69,58.7,58.63,58.64,34100.0,47.2168,47.2248,47.1685,47.1766,34100.0
2014-03-10 15:10:00,58.63,58.64,58.58,58.59,59300.0,47.1685,47.1766,47.1283,47.1363,59300.0
2014-03-10 15:20:00,58.59,58.66,58.59,58.64,54300.0,47.1363,47.1926,47.1363,47.1766,54300.0
2014-03-10 15:30:00,58.64,58.76,58.61,58.75,64500.0,47.1766,47.2731,47.1524,47.265,64500.0
2014-03-10 15:40:00,58.74,58.86,58.74,58.86,144100.0,47.257,47.3535,47.257,47.3535,144100.0
2014-03-10 15:50:00,58.85,58.92,58.85,58.9,329100.0,47.3455,47.4018,47.3455,47.3857,329100.0
2014-03-11 09:30:00,58.92,59.02,58.7,58.7,138300.0,47.4018,47.4823,47.2248,47.2248,138300.0
2014-03-11 09:40:00,58.7,58.79,58.59,58.62,64400.0,47.2248,47.2972,47.1363,47.1605,64400.0
2014-03-11 09:50:00,58.63,58.68,58.57,58.65,96800.0,47.1685,47.2087,47.1202,47.1846,96800.0
2014-03-11 10:00:00,58.66,58.78,58.59,58.66,100300.0,47.1926,47.2892,47.1363,47.1926,100300.0
2014-03-11 10:10:00,58.66,58.68,58.64,58.66,38300.0,47.1926,47.2087,47.1766,47.1926,38300.0
2014-03-11 10:20:00,58.66,58.7,58.6,58.68,64500.0,47.1926,47.2248,47.1444,47.2087,64500.0
2014-03-11 10:30:00,58.69,58.73,58.63,58.63,57300.0,47.2168,47.249,47.1685,47.1685,57300.0
2014-03-11 10:40:00,58.63,58.72,58.61,58.72,39800.0,47.1685,47.2409,47.1524,47.2409,39800.0
2014-03-11 10:50:00,58.73,58.8,58.72,58.75,52300.0,47.249,47.3053,47.2409,47.265,52300.0
2014-03-11 11:00:00,58.76,58.82,58.71,58.71,81800.0,47.2731,47.3214,47.2329,47.2329,81800.0
2014-03-11 11:10:00,58.72,58.74,58.64,58.65,40700.0,47.2409,47.257,47.1766,47.1846,40700.0
2014-03-11 11:20:00,58.65,58.71,58.63,58.68,46600.0,47.1846,47.2329,47.1685,47.2087,46600.0
2014-03-11 11:30:00,58.69,58.7,58.59,58.66,77100.0,47.2168,47.2248,47.1363,47.1926,77100.0
2014-03-11 11:40:00,58.67,58.67,58.49,58.59,101700.0,47.2007,47.2007,47.0559,47.1363,101700.0
2014-03-11 11:50:00,58.59,58.64,58.56,58.62,66900.0,47.1363,47.1766,47.1122,47.1605,66900.0
2014-03-11 12:00:00,58.62,58.68,58.6,58.64,50000.0,47.1605,47.2087,47.1444,47.1766,50000.0
2014-03-11 12:10:00,58.64,58.65,58.51,58.52,66000.0,47.1766,47.1846,47.072,47.08,66000.0
2014-03-11 12:20:00,58.52,58.57,58.49,58.55,95600.0,47.08,47.1202,47.0559,47.1041,95600.0
2014-03-11 12:30:00,58.56,58.65,58.55,58.62,31800.0,47.1122,47.1846,47.1041,47.1605,31800.0
2014-03-11 12:40:00,58.62,58.7,58.61,58.7,24900.0,47.1605,47.2248,47.1524,47.2248,24900.0
2014-03-11 12:50:00,58.7,58.73,58.66,58.66,31100.0,47.2248,47.249,47.1926,47.1926,31100.0
2014-03-11 13:00:00,58.66,58.67,58.56,58.58,65400.0,47.1926,47.2007,47.1122,47.1283,65400.0
2014-03-11 13:10:00,58.57,58.6,58.55,58.55,55300.0,47.1202,47.1444,47.1041,47.1041,55300.0
2014-03-11 13:20:00,58.55,58.57,58.46,58.51,65900.0,47.1041,47.1202,47.0317,47.072,65900.0
2014-03-11 13:30:00,58.51,58.6,58.49,58.58,36100.0,47.072,47.1444,47.0559,47.1283,36100.0
2014-03-11 13:40:00,58.58,58.66,58.55,58.65,55300.0,47.1283,47.1926,47.1041,47.1846,55300.0
2014-03-11 13:50:00,58.66,58.68,58.62,58.66,41000.0,47.1926,47.2087,47.1605,47.1926,41000.0
2014-03-11 14:00:00,58.66,58.71,58.54,58.55,54200.0,47.1926,47.2329,47.0961,47.1041,54200.0
2014-03-11 14:10:00,58.55,58.58,58.49,58.49,54200.0,47.1041,47.1283,47.0559,47.0559,54200.0
2014-03-11 14:20:00,58.49,58.5,58.43,58.47,57200.0,47.0559,47.0639,47.0076,47.0398,57200.0
2014-03-11 14:30:00,58.47,58.48,58.39,58.46,91400.0,47.0398,47.0478,46.9754,47.0317,91400.0
2014-03-11 14:40:00,58.47,58.54,58.43,58.51,116100.0,47.0398,47.0961,47.0076,47.072,116100.0
2014-03-11 14:50:00,58.51,58.53,58.41,58.41,96400.0,47.072,47.0881,46.9915,46.9915,96400.0
2014-03-11 15:00:00,58.41,58.42,58.32,58.42,148200.0,46.9915,46.9996,46.9191,46.9996,148200.0
2014-03-11 15:10:00,58.42,58.43,58.34,58.39,88000.0,46.9996,47.0076,46.9352,46.9754,88000.0
2014-03-11 15:20:00,58.39,58.44,58.35,58.36,113900.0,46.9754,47.0156,46.9432,46.9513,113900.0
2014-03-11 15:30:00,58.37,58.44,58.34,58.35,104400.0,46.9593,47.0156,46.9352,46.9432,104400.0
2014-03-11 15:40:00,58.36,58.41,58.32,58.36,134700.0,46.9513,46.9915,46.9191,46.9513,134700.0
2014-03-11 15:50:00,58.36,58.46,58.34,58.44,243500.0,46.9513,47.0317,46.9352,47.0156,243500.0
2014-03-12 09:30:00,58.16,58.5,58.12,58.47,198200.0,46.7904,47.0639,46.7582,47.0398,198200.0
2014-03-12 09:40:00,58.47,58.58,58.43,58.57,113300.0,47.0398,47.1283,47.0076,47.1202,113300.0
2014-03-12 09:50:00,58.56,58.74,58.5,58.73,46900.0,47.1122,47.257,47.0639,47.249,46900.0
2014-03-12 10:00:00,58.7,58.91,58.7,58.91,109900.0,47.2248,47.3938,47.2248,47.3938,109900.0
2014-03-12 10:10:00,58.92,58.93,58.76,58.77,44200.0,47.4018,47.4099,47.2731,47.2811,44200.0
2014-03-12 10:20:00,58.76,58.86,58.69,58.72,122600.0,47.2731,47.3535,47.2168,47.2409,122600.0
2014-03-12 10:30:00,58.72,58.94,58.72,58.74,85500.0,47.2409,47.4179,47.2409,47.257,85500.0
2014-03-12 10:40:00,58.74,58.81,58.73,58.8,72600.0,47.257,47.3133,47.249,47.3053,72600.0
2014-03-12 10:50:00,58.8,58.89,58.74,58.88,48900.0,47.3053,47.3777,47.257,47.3696,48900.0
2014-03-12 11:00:00,58.89,58.9,58.76,58.81,53700.0,47.3777,47.3857,47.2731,47.3133,53700.0
2014-03-12 11:10:00,58.82,58.85,58.78,58.84,51300.0,47.3214,47.3455,47.2892,47.3375,51300.0
2014-03-12 11:20:00,58.83,58.96,58.81,58.88,71400.0,47.3294,47.434,47.3133,47.3696,71400.0
2014-03-12 11:30:00,58.89,58.94,58.87,58.94,46300.0,47.3777,47.4179,47.3616,47.4179,46300.0
2014-03-12 11:40:00,58.94,59.02,58.93,59.02,77500.0,47.4179,47.4823,47.4099,47.4823,77500.0
2014-03-12 11:50:00,59.01,59.07,58.91,58.92,81200.0,47.4742,47.5225,47.3938,47.4018,81200.0
2014-03-12 12:00:00,58.92,59.11,58.92,59.09,87800.0,47.4018,47.5547,47.4018,47.5386,87800.0
2014-03-12 12:10:00,59.09,59.09,58.95,58.96,47500.0,47.5386,47.5386,47.4259,47.434,47500.0
2014-03-12 12:20:00,58.96,59.08,58.96,58.99,57500.0,47.434,47.5305,47.434,47.4581,57500.0
2014-03-12 12:30:00,58.99,59.0,58.85,58.85,66100.0,47.4581,47.4662,47.3455,47.3455,66100.0
2014-03-12 12:40:00,58.86,58.93,58.86,58.88,35200.0,47.3535,47.4099,47.3535,47.3696,35200.0
2014-03-12 12:50:00,58.89,58.98,58.86,58.98,42700.0,47.3777,47.4501,47.3535,47.4501,42700.0
2014-03-12 13:00:00,58.97,58.98,58.89,58.9,34000.0,47.442,47.4501,47.3777,47.3857,34000.0
2014-03-12 13:10:00,58.89,58.9,58.81,58.9,62200.0,47.3777,47.3857,47.3133,47.3857,62200.0
2014-03-12 13:20:00,58.9,58.91,58.84,58.9,66000.0,47.3857,47.3938,47.3375,47.3857,66000.0
2014-03-12 13:30:00,58.9,58.96,58.88,58.96,60300.0,47.3857,47.434,47.3696,47.434,60300.0
2014-03-12 13:40:00,58.95,59.03,58.93,58.97,71900.0,47.4259,47.4903,47.4099,47.442,71900.0
2014-03-12 13:50:00,58.98,59.05,58.95,59.05,71200.0,47.4501,47.5064,47.4259,47.5064,71200.0
2014-03-12 14:00:00,59.05,59.1,59.03,59.05,61700.0,47.5064,47.5466,47.4903,47.5064,61700.0
2014-03-12 14:10:00,59.05,59.06,59.0,59.03,36700.0,47.5064,47.5144,47.4662,47.4903,36700.0
2014-03-12 14:20:00,59.04,59.05,58.98,59.02,75500.0,47.4984,47.5064,47.4501,47.4823,75500.0
2014-03-12 14:30:00,59.03,59.04,58.91,58.96,52700.0,47.4903,47.4984,47.3938,47.434,52700.0
2014-03-12 14:40:00,58.96,59.1,58.93,59.09,88000.0,47.434,47.5466,47.4099,47.5386,88000.0
2014-03-12 14:50:00,59.09,59.13,58.94,58.94,85100.0,47.5386,47.5708,47.4179,47.4179,85100.0
2014-03-12 15:00:00,58.93,59.02,58.93,59.02,60400.0,47.4099,47.4823,47.4099,47.4823,60400.0
2014-03-12 15:10:00,59.02,59.06,58.99,59.02,135300.0,47.4823,47.5144,47.4581,47.4823,135300.0
2014-03-12 15:20:00,59.02,59.02,58.94,58.94,87500.0,47.4823,47.4823,47.4179,47.4179,87500.0
2014-03-12 15:30:00,58.94,58.99,58.9,58.99,114600.0,47.4179,47.4581,47.3857,47.4581,114600.0
2014-03-12 15:40:00,58.98,59.14,58.98,59.12,279800.0,47.4501,47.5788,47.4501,47.5627,279800.0
2014-03-12 15:50:00,59.13,59.21,59.08,59.2,712800.0,47.5708,47.6351,47.5305,47.6271,712800.0
2014-03-13 09:30:00,59.24,59.31,58.81,59.19,160500.0,47.6593,47.7156,47.3133,47.619,160500.0
2014-03-13 09:40:00,59.16,59.3,59.08,59.3,97800.0,47.5949,47.7075,47.5305,47.7075,97800.0
2014-03-13 09:50:00,59.28,59.33,59.06,59.23,182100.0,47.6914,47.7317,47.5144,47.6512,182100.0
2014-03-13 10:00:00,59.22,59.32,59.21,59.26,75000.0,47.6432,47.7236,47.6351,47.6753,75000.0
2014-03-13 10:10:00,59.27,59.29,59.11,59.11,69100.0,47.6834,47.6995,47.5547,47.5547,69100.0
2014-03-13 10:20:00,59.11,59.11,59.04,59.08,77600.0,47.5547,47.5547,47.4984,47.5305,77600.0
2014-03-13 10:30:00,59.08,59.11,59.05,59.08,72400.0,47.5305,47.5547,47.5064,47.5305,72400.0
2014-03-13 10:40:00,59.09,59.11,58.97,58.98,71300.0,47.5386,47.5547,47.442,47.4501,71300.0
2014-03-13 10:50:00,58.99,59.07,58.96,58.96,60600.0,47.4581,47.5225,47.434,47.434,60600.0
2014-03-13 11:00:00,58.97,59.07,58.94,59.07,66300.0,47.442,47.5225,47.4179,47.5225,66300.0
2014-03-13 11:10:00,59.06,59.17,59.04,59.14,57000.0,47.5144,47.6029,47.4984,47.5788,57000.0
2014-03-13 11:20:00,59.15,59.16,58.9,58.91,111200.0,47.5869,47.5949,47.3857,47.3938,111200.0
2014-03-13 11:30:00,58.91,59.02,58.86,59.0,56400.0,47.3938,47.4823,47.3535,47.4662,56400.0
2014-03-13 11:40:00,59.01,59.04,58.96,58.96,60900.0,47.4742,47.4984,47.434,47.434,60900.0
2014-03-13 11:50:00,58.96,58.98,58.9,58.95,58500.0,47.434,47.4501,47.3857,47.4259,58500.0
2014-03-13 12:00:00,58.95,58.95,58.82,58.88,84600.0,47.4259,47.4259,47.3214,47.3696,84600.0
2014-03-13 12:10:00,58.88,58.88,58.77,58.78,66000.0,47.3696,47.3696,47.2811,47.2892,66000.0
2014-03-13 12:20:00,58.78,58.84,58.77,58.81,72400.0,47.2892,47.3375,47.2811,47.3133,72400.0
2014-03-13 12:30:00,58.81,58.83,58.66,58.69,86400.0,47.3133,47.3294,47.1926,47.2168,86400.0
2014-03-13 12:40:00,58.69,58.77,58.65,58.7,91400.0,47.2168,47.2811,47.1846,47.2248,91400.0
2014-03-13 12:50:00,58.71,58.75,58.66,58.68,115700.0,47.2329,47.265,47.1926,47.2087,115700.0
2014-03-13 13:00:00,58.67,58.68,58.47,58.55,82200.0,47.2007,47.2087,47.0398,47.1041,82200.0
2014-03-13 13:10:00,58.53,58.61,58.51,58.6,37700.0,47.0881,47.1524,47.072,47.1444,37700.0
2014-03-13 13:20:00,58.6,58.66,58.56,58.65,51100.0,47.1444,47.1926,47.1122,47.1846,51100.0
2014-03-13 13:30:00,58.65,58.67,58.51,58.52,37300.0,47.1846,47.2007,47.072,47.08,37300.0
2014-03-13 13:40:00,58.51,58.58,58.49,58.58,53200.0,47.072,47.1283,47.0559,47.1283,53200.0
2014-03-13 13:50:00,58.58,58.59,58.49,58.54,66800.0,47.1283,47.1363,47.0559,47.0961,66800.0
2014-03-13 14:00:00,58.55,58.57,58.47,58.48,47800.0,47.1041,47.1202,47.0398,47.0478,47800.0
2014-03-13 14:10:00,58.47,58.48,58.41,58.44,56400.0,47.0398,47.0478,46.9915,47.0156,56400.0
2014-03-13 14:20:00,58.44,58.46,58.39,58.43,63800.0,47.0156,47.0317,46.9754,47.0076,63800.0
2014-03-13 14:30:00,58.44,58.54,58.41,58.41,65400.0,47.0156,47.0961,46.9915,46.9915,65400.0
2014-03-13 14:40:00,58.41,58.47,58.27,58.33,107200.0,46.9915,47.0398,46.8789,46.9272,107200.0
2014-03-13 14:50:00,58.33,58.37,58.3,58.35,75800.0,46.9272,46.9593,46.903,46.9432,75800.0
2014-03-13 15:00:00,58.35,58.39,58.26,58.26,93300.0,46.9432,46.9754,46.8708,46.8708,93300.0
2014-03-13 15:10:00,58.26,58.32,58.23,58.24,86700.0,46.8708,46.9191,46.8467,46.8547,86700.0
2014-03-13 15:20:00,58.24,58.35,58.24,58.31,119300.0,46.8547,46.9432,46.8547,46.9111,119300.0
2014-03-13 15:30:00,58.31,58.4,58.25,58.4,164800.0,46.9111,46.9835,46.8628,46.9835,164800.0
2014-03-13 15:40:00,58.4,58.49,58.38,58.48,162100.0,46.9835,47.0559,46.9674,47.0478,162100.0
2014-03-13 15:50:00,58.48,58.48,58.33,58.35,311300.0,47.0478,47.0478,46.9272,46.9432,311300.0
2014-03-14 09:30:00,58.31,58.43,58.23,58.42,92400.0,46.9111,47.0076,46.8467,46.9996,92400.0
2014-03-14 09:40:00,58.42,58.66,58.41,58.54,66000.0,46.9996,47.1926,46.9915,47.0961,66000.0
2014-03-14 09:50:00,58.54,58.54,58.34,58.35,69800.0,47.0961,47.0961,46.9352,46.9432,69800.0
2014-03-14 10:00:00,58.36,58.73,58.35,58.71,92100.0,46.9513,47.249,46.9432,47.2329,92100.0
2014-03-14 10:10:00,58.7,58.91,58.7,58.88,125900.0,47.2248,47.3938,47.2248,47.3696,125900.0
2014-03-14 10:20:00,58.88,58.9,58.76,58.86,40200.0,47.3696,47.3857,47.2731,47.3535,40200.0
2014-03-14 10:30:00,58.85,58.91,58.75,58.84,57100.0,47.3455,47.3938,47.265,47.3375,57100.0
2014-03-14 10:40:00,58.82,58.82,58.63,58.66,81900.0,47.3214,47.3214,47.1685,47.1926,81900.0
2014-03-14 10:50:00,58.66,58.68,58.53,58.54,213500.0,47.1926,47.2087,47.0881,47.0961,213500.0
2014-03-14 11:00:00,58.55,58.71,58.55,58.6,68600.0,47.1041,47.2329,47.1041,47.1444,68600.0
2014-03-14 11:10:00,58.57,58.59,58.54,58.56,45800.0,47.1202,47.1363,47.0961,47.1122,45800.0
2014-03-14 11:20:00,58.57,58.62,58.49,58.6,44200.0,47.1202,47.1605,47.0559,47.1444,44200.0
2014-03-14 11:30:00,58.59,58.69,58.59,58.69,75800.0,47.1363,47.2168,47.1363,47.2168,75800.0
2014-03-14 11:40:00,58.69,58.86,58.69,58.82,95100.0,47.2168,47.3535,47.2168,47.3214,95100.0
2014-03-14 11:50:00,58.83,58.95,58.8,58.94,56600.0,47.3294,47.4259,47.3053,47.4179,56600.0
2014-03-14 12:00:00,58.95,58.95,58.76,58.78,31000.0,47.4259,47.4259,47.2731,47.2892,31000.0
2014-03-14 12:10:00,58.76,58.86,58.76,58.78,50100.0,47.2731,47.3535,47.2731,47.2892,50100.0
2014-03-14 12:20:00,58.78,58.88,58.77,58.79,85500.0,47.2892,47.3696,47.2811,47.2972,85500.0
2014-03-14 12:30:00,58.79,58.97,58.77,58.95,153800.0,47.2972,47.442,47.2811,47.4259,153800.0
2014-03-14 12:40:00,58.94,58.95,58.84,58.9,60400.0,47.4179,47.4259,47.3375,47.3857,60400.0
2014-03-14 12:50:00,58.91,58.91,58.84,58.89,68700.0,47.3938,47.3938,47.3375,47.3777,68700.0
2014-03-14 13:00:00,58.9,58.94,58.84,58.85,42000.0,47.3857,47.4179,47.3375,47.3455,42000.0
2014-03-14 13:10:00,58.85,58.85,58.77,58.79,36100.0,47.3455,47.3455,47.2811,47.2972,36100.0
2014-03-14 13:20:00,58.8,58.8,58.7,58.76,46300.0,47.3053,47.3053,47.2248,47.2731,46300.0
2014-03-14 13:30:00,58.75,58.78,58.71,58.77,48700.0,47.265,47.2892,47.2329,47.2811,48700.0
2014-03-14 13:40:00,58.77,58.77,58.67,58.68,45600.0,47.2811,47.2811,47.2007,47.2087,45600.0
2014-03-14 13:50:00,58.68,58.79,58.68,58.79,71000.0,47.2087,47.2972,47.2087,47.2972,71000.0
2014-03-14 14:00:00,58.78,58.81,58.76,58.79,69400.0,47.2892,47.3133,47.2731,47.2972,69400.0
2014-03-14 14:10:00,58.79,58.93,58.79,58.9,48100.0,47.2972,47.4099,47.2972,47.3857,48100.0
2014-03-14 14:20:00,58.89,58.96,58.86,58.96,128800.0,47.3777,47.434,47.3535,47.434,128800.0
2014-03-14 14:30:00,58.96,58.98,58.92,58.93,47100.0,47.434,47.4501,47.4018,47.4099,47100.0
2014-03-14 14:40:00,58.93,58.93,58.85,58.91,75400.0,47.4099,47.4099,47.3455,47.3938,75400.0
2014-03-14 14:50:00,58.91,58.91,58.78,58.78,95300.0,47.3938,47.3938,47.2892,47.2892,95300.0
2014-03-14 15:00:00,58.79,58.95,58.79,58.9,91800.0,47.2972,47.4259,47.2972,47.3857,91800.0
2014-03-14 15:10:00,58.89,58.9,58.78,58.83,101300.0,47.3777,47.3857,47.2892,47.3294,101300.0
2014-03-14 15:20:00,58.84,58.94,58.84,58.89,121200.0,47.3375,47.4179,47.3375,47.3777,121200.0
2014-03-14 15:30:00,58.89,58.98,58.85,58.87,141100.0,47.3777,47.4501,47.3455,47.3616,141100.0
2014-03-14 15:40:00,58.87,58.95,58.78,58.79,201700.0,47.3616,47.4259,47.2892,47.2972,201700.0
2014-03-14 15:50:00,58.8,58.9,58.77,58.86,395200.0,47.3053,47.3857,47.2811,47.3535,395200.0
2014-03-17 09:30:00,59.12,59.29,59.02,59.15,174100.0,47.5627,47.6995,47.4823,47.5869,174100.0
2014-03-17 09:40:00,59.15,59.22,59.07,59.11,75700.0,47.5869,47.6432,47.5225,47.5547,75700.0
2014-03-17 09:50:00,59.11,59.18,59.08,59.1,64500.0,47.5547,47.611,47.5305,47.5466,64500.0
2014-03-17 10:00:00,59.1,59.26,59.05,59.23,57500.0,47.5466,47.6753,47.5064,47.6512,57500.0
2014-03-17 10:10:00,59.22,59.26,59.07,59.11,33100.0,47.6432,47.6753,47.5225,47.5547,33100.0
2014-03-17 10:20:00,59.12,59.13,59.07,59.12,28900.0,47.5627,47.5708,47.5225,47.5627,28900.0
2014-03-17 10:30:00,59.12,59.12,58.95,58.95,37300.0,47.5627,47.5627,47.4259,47.4259,37300.0
2014-03-17 10:40:00,58.95,58.97,58.82,58.86,52800.0,47.4259,47.442,47.3214,47.3535,52800.0
2014-03-17 10:50:00,58.87,58.94,58.85,58.87,82100.0,47.3616,47.4179,47.3455,47.3616,82100.0
2014-03-17 11:00:00,58.86,58.94,58.83,58.86,37800.0,47.3535,47.4179,47.3294,47.3535,37800.0
2014-03-17 11:10:00,58.86,58.92,58.84,58.88,35100.0,47.3535,47.4018,47.3375,47.3696,35100.0
2014-03-17 11:20:00,58.87,58.87,58.69,58.7,78000.0,47.3616,47.3616,47.2168,47.2248,78000.0
2014-03-17 11:30:00,58.7,58.75,58.66,58.68,71900.0,47.2248,47.265,47.1926,47.2087,71900.0
2014-03-17 11:40:00,58.68,58.75,58.65,58.75,45000.0,47.2087,47.265,47.1846,47.265,45000.0
2014-03-17 11:50:00,58.75,58.82,58.72,58.82,53600.0,47.265,47.3214,47.2409,47.3214,53600.0
2014-03-17 12:00:00,58.82,58.91,58.81,58.9,48500.0,47.3214,47.3938,47.3133,47.3857,48500.0
2014-03-17 12:10:00,58.91,59.02,58.9,58.99,54200.0,47.3938,47.4823,47.3857,47.4581,54200.0
2014-03-17 12:20:00,58.99,59.01,58.96,59.0,61900.0,47.4581,47.4742,47.434,47.4662,61900.0
2014-03-17 12:30:00,59.01,59.03,58.97,58.98,39900.0,47.4742,47.4903,47.442,47.4501,39900.0
2014-03-17 12:40:00,58.99,59.03,58.95,58.95,58000.0,47.4581,47.4903,47.4259,47.4259,58000.0
2014-03-17 12:50:00,58.95,58.96,58.87,58.91,74100.0,47.4259,47.434,47.3616,47.3938,74100.0
2014-03-17 13:00:00,58.92,58.95,58.86,58.9,66900.0,47.4018,47.4259,47.3535,47.3857,66900.0
2014-03-17 13:10:00,58.91,58.93,58.82,58.91,91500.0,47.3938,47.4099,47.3214,47.3938,91500.0
2014-03-17 13:20:00,58.91,58.92,58.87,58.87,47500.0,47.3938,47.4018,47.3616,47.3616,47500.0
2014-03-17 13:30:00,58.88,58.9,58.83,58.85,65900.0,47.3696,47.3857,47.3294,47.3455,65900.0
2014-03-17 13:40:00,58.85,58.85,58.81,58.82,49800.0,47.3455,47.3455,47.3133,47.3214,49800.0
2014-03-17 13:50:00,58.81,58.82,58.75,58.76,42000.0,47.3133,47.3214,47.265,47.2731,42000.0
2014-03-17 14:00:00,58.76,58.86,58.76,58.83,71700.0,47.2731,47.3535,47.2731,47.3294,71700.0
2014-03-17 14:10:00,58.83,58.84,58.78,58.8,58800.0,47.3294,47.3375,47.2892,47.3053,58800.0
2014-03-17 14:20:00,58.8,58.96,58.8,58.95,55000.0,47.3053,47.434,47.3053,47.4259,55000.0
2014-03-17 14:30:00,58.96,58.98,58.89,58.9,40200.0,47.434,47.4501,47.3777,47.3857,40200.0
2014-03-17 14:40:00,58.9,58.95,58.88,58.88,65000.0,47.3857,47.4259,47.3696,47.3696,65000.0
2014-03-17 14:50:00,58.88,58.91,58.84,58.88,32400.0,47.3696,47.3938,47.3375,47.3696,32400.0
2014-03-17 15:00:00,58.89,58.95,58.84,58.93,45400.0,47.3777,47.4259,47.3375,47.4099,45400.0
2014-03-17 15:10:00,58.93,58.93,58.87,58.88,50700.0,47.4099,47.4099,47.3616,47.3696,50700.0
2014-03-17 15:20:00,58.87,58.89,58.81,58.83,66700.0,47.3616,47.3777,47.3133,47.3294,66700.0
2014-03-17 15:30:00,58.83,58.91,58.82,58.89,97600.0,47.3294,47.3938,47.3214,47.3777,97600.0
2014-03-17 15:40:00,58.88,58.89,58.77,58.82,152800.0,47.3696,47.3777,47.2811,47.3214,152800.0
2014-03-17 15:50:00,58.83,58.9,58.82,58.88,236200.0,47.3294,47.3857,47.3214,47.3696,236200.0
2014-03-18 09:30:00,58.91,59.14,58.81,59.07,93500.0,47.3938,47.5788,47.3133,47.5225,93500.0
2014-03-18 09:40:00,59.09,59.37,59.09,59.36,71400.0,47.5386,47.7638,47.5386,47.7558,71400.0
2014-03-18 09:50:00,59.35,59.49,59.34,59.44,61900.0,47.7478,47.8604,47.7397,47.8202,61900.0
2014-03-18 10:00:00,59.44,59.48,59.33,59.38,38300.0,47.8202,47.8523,47.7317,47.7719,38300.0
2014-03-18 10:10:00,59.39,59.45,59.25,59.44,128300.0,47.7799,47.8282,47.6673,47.8202,128300.0
2014-03-18 10:20:00,59.45,59.5,59.36,59.5,104500.0,47.8282,47.8684,47.7558,47.8684,104500.0
2014-03-18 10:30:00,59.5,59.59,59.48,59.58,126000.0,47.8684,47.9408,47.8523,47.9328,126000.0
2014-03-18 10:40:00,59.57,59.62,59.37,59.38,118400.0,47.9247,47.965,47.7638,47.7719,118400.0
2014-03-18 10:50:00,59.39,59.51,59.32,59.49,88600.0,47.7799,47.8765,47.7236,47.8604,88600.0
2014-03-18 11:00:00,59.49,59.56,59.46,59.52,51600.0,47.8604,47.9167,47.8363,47.8845,51600.0
2014-03-18 11:10:00,59.51,59.55,59.43,59.54,43400.0,47.8765,47.9087,47.8121,47.9006,43400.0
2014-03-18 11:20:00,59.54,59.61,59.48,59.49,70500.0,47.9006,47.9569,47.8523,47.8604,70500.0
2014-03-18 11:30:00,59.48,59.52,59.45,59.49,76600.0,47.8523,47.8845,47.8282,47.8604,76600.0
2014-03-18 11:40:00,59.5,59.57,59.47,59.53,86100.0,47.8684,47.9247,47.8443,47.8926,86100.0
2014-03-18 11:50:00,59.53,59.56,59.49,59.51,57100.0,47.8926,47.9167,47.8604,47.8765,57100.0
2014-03-18 12:00:00,59.52,59.56,59.49,59.5,82100.0,47.8845,47.9167,47.8604,47.8684,82100.0
2014-03-18 12:10:00,59.5,59.61,59.5,59.55,40300.0,47.8684,47.9569,47.8684,47.9087,40300.0
2014-03-18 12:20:00,59.55,59.58,59.54,59.54,75700.0,47.9087,47.9328,47.9006,47.9006,75700.0
2014-03-18 12:30:00,59.55,59.61,59.54,59.58,95000.0,47.9087,47.9569,47.9006,47.9328,95000.0
2014-03-18 12:40:00,59.59,59.59,59.47,59.47,57200.0,47.9408,47.9408,47.8443,47.8443,57200.0
2014-03-18 12:50:00,59.47,59.51,59.44,59.51,49500.0,47.8443,47.8765,47.8202,47.8765,49500.0
2014-03-18 13:00:00,59.51,59.6,59.49,59.57,64300.0,47.8765,47.9489,47.8604,47.9247,64300.0
2014-03-18 13:10:00,59.56,59.56,59.46,59.51,27100.0,47.9167,47.9167,47.8363,47.8765,27100.0
2014-03-18 13:20:00,59.52,59.6,59.51,59.57,40700.0,47.8845,47.9489,47.8765,47.9247,40700.0
2014-03-18 13:30:00,59.58,59.61,59.5,59.51,62900.0,47.9328,47.9569,47.8684,47.8765,62900.0
2014-03-18 13:40:00,59.5,59.69,59.5,59.64,58000.0,47.8684,48.0213,47.8684,47.9811,58000.0
2014-03-18 13:50:00,59.63,59.64,59.55,59.57,51500.0,47.973,47.9811,47.9087,47.9247,51500.0
2014-03-18 14:00:00,59.57,59.62,59.56,59.61,47600.0,47.9247,47.965,47.9167,47.9569,47600.0
2014-03-18 14:10:00,59.61,59.64,59.6,59.62,117400.0,47.9569,47.9811,47.9489,47.965,117400.0
2014-03-18 14:20:00,59.6,59.67,59.6,59.66,37700.0,47.9489,48.0052,47.9489,47.9972,37700.0
2014-03-18 14:30:00,59.66,59.66,59.61,59.65,27700.0,47.9972,47.9972,47.9569,47.9891,27700.0
2014-03-18 14:40:00,59.65,59.66,59.63,59.66,53600.0,47.9891,47.9972,47.973,47.9972,53600.0
2014-03-18 14:50:00,59.67,59.7,59.59,59.59,51500.0,48.0052,48.0293,47.9408,47.9408,51500.0
2014-03-18 15:00:00,59.6,59.6,59.49,59.51,60100.0,47.9489,47.9489,47.8604,47.8765,60100.0
2014-03-18 15:10:00,59.51,59.58,59.5,59.56,72600.0,47.8765,47.9328,47.8684,47.9167,72600.0
2014-03-18 15:20:00,59.57,59.61,59.5,59.5,105800.0,47.9247,47.9569,47.8684,47.8684,105800.0
2014-03-18 15:30:00,59.51,59.52,59.46,59.5,130100.0,47.8765,47.8845,47.8363,47.8684,130100.0
2014-03-18 15:40:00,59.5,59.5,59.42,59.43,193800.0,47.8684,47.8684,47.8041,47.8121,193800.0
2014-03-18 15:50:00,59.43,59.43,59.38,59.39,343900.0,47.8121,47.8121,47.7719,47.7799,343900.0
2014-03-19 09:30:00,59.35,59.74,59.35,59.55,106800.0,47.7478,48.0615,47.7478,47.9087,106800.0
2014-03-19 09:40:00,59.55,59.68,59.51,59.63,30600.0,47.9087,48.0132,47.8765,47.973,30600.0
2014-03-19 09:50:00,59.62,59.65,59.57,59.64,32900.0,47.965,47.9891,47.9247,47.9811,32900.0
2014-03-19 10:00:00,59.64,59.65,59.6,59.61,52900.0,47.9811,47.9891,47.9489,47.9569,52900.0
2014-03-19 10:10:00,59.62,59.64,59.51,59.53,25700.0,47.965,47.9811,47.8765,47.8926,25700.0
2014-03-19 10:20:00,59.53,59.59,59.48,59.56,33800.0,47.8926,47.9408,47.8523,47.9167,33800.0
2014-03-19 10:30:00,59.56,59.58,59.52,59.54,32600.0,47.9167,47.9328,47.8845,47.9006,32600.0
2014-03-19 10:40:00,59.55,59.6,59.5,59.59,32600.0,47.9087,47.9489,47.8684,47.9408,32600.0
2014-03-19 10:50:00,59.59,59.65,59.54,59.62,55700.0,47.9408,47.9891,47.9006,47.965,55700.0
2014-03-19 11:00:00,59.63,59.65,59.61,59.64,35900.0,47.973,47.9891,47.9569,47.9811,35900.0
2014-03-19 11:10:00,59.64,59.65,59.63,59.64,30900.0,47.9811,47.9891,47.973,47.9811,30900.0
2014-03-19 11:20:00,59.64,59.65,59.56,59.61,40300.0,47.9811,47.9891,47.9167,47.9569,40300.0
2014-03-19 11:30:00,59.61,59.65,59.58,59.62,45700.0,47.9569,47.9891,47.9328,47.965,45700.0
2014-03-19 11:40:00,59.62,59.65,59.6,59.6,32200.0,47.965,47.9891,47.9489,47.9489,32200.0
2014-03-19 11:50:00,59.6,59.61,59.53,59.56,26000.0,47.9489,47.9569,47.8926,47.9167,26000.0
2014-03-19 12:00:00,59.56,59.62,59.55,59.6,22400.0,47.9167,47.965,47.9087,47.9489,22400.0
2014-03-19 12:10:00,59.6,59.62,59.54,59.56,49100.0,47.9489,47.965,47.9006,47.9167,49100.0
2014-03-19 12:20:00,59.57,59.6,59.54,59.55,49300.0,47.9247,47.9489,47.9006,47.9087,49300.0
2014-03-19 12:30:00,59.55,59.59,59.51,59.55,30800.0,47.9087,47.9408,47.8765,47.9087,30800.0
2014-03-19 12:40:00,59.55,59.57,59.51,59.52,15900.0,47.9087,47.9247,47.8765,47.8845,15900.0
2014-03-19 12:50:00,59.53,59.53,59.49,59.53,16500.0,47.8926,47.8926,47.8604,47.8926,16500.0
2014-03-19 13:00:00,59.54,59.56,59.48,59.5,23600.0,47.9006,47.9167,47.8523,47.8684,23600.0
2014-03-19 13:10:00,59.51,59.55,59.47,59.55,19600.0,47.8765,47.9087,47.8443,47.9087,19600.0
2014-03-19 13:20:00,59.55,59.55,59.51,59.54,32200.0,47.9087,47.9087,47.8765,47.9006,32200.0
2014-03-19 13:30:00,59.55,59.58,59.48,59.5,25300.0,47.9087,47.9328,47.8523,47.8684,25300.0
2014-03-19 13:40:00,59.5,59.52,59.47,59.48,37400.0,47.8684,47.8845,47.8443,47.8523,37400.0
2014-03-19 13:50:00,59.48,59.49,59.46,59.49,27000.0,47.8523,47.8604,47.8363,47.8604,27000.0
2014-03-19 14:00:00,59.49,59.49,59.1,59.19,104800.0,47.8604,47.8604,47.5466,47.619,104800.0
2014-03-19 14:10:00,59.21,59.29,59.17,59.26,55000.0,47.6351,47.6995,47.6029,47.6753,55000.0
2014-03-19 14:20:00,59.25,59.27,59.14,59.17,40500.0,47.6673,47.6834,47.5788,47.6029,40500.0
2014-03-19 14:30:00,59.16,59.23,59.12,59.16,42900.0,47.5949,47.6512,47.5627,47.5949,42900.0
2014-03-19 14:40:00,59.17,59.19,59.09,59.13,56600.0,47.6029,47.619,47.5386,47.5708,56600.0
2014-03-19 14:50:00,59.13,59.21,59.1,59.17,38900.0,47.5708,47.6351,47.5466,47.6029,38900.0
2014-03-19 15:00:00,59.17,59.18,58.8,58.8,124000.0,47.6029,47.611,47.3053,47.3053,124000.0
2014-03-19 15:10:00,58.82,58.85,58.63,58.85,118600.0,47.3214,47.3455,47.1685,47.3455,118600.0
2014-03-19 15:20:00,58.85,58.96,58.84,58.94,117100.0,47.3455,47.434,47.3375,47.4179,117100.0
2014-03-19 15:30:00,58.95,59.06,58.93,59.01,94300.0,47.4259,47.5144,47.4099,47.4742,94300.0
2014-03-19 15:40:00,59.02,59.12,59.02,59.09,177800.0,47.4823,47.5627,47.4823,47.5386,177800.0
2014-03-19 15:50:00,59.08,59.12,59.01,59.06,291700.0,47.5305,47.5627,47.4742,47.5144,291700.0
2014-03-20 09:30:00,58.88,58.89,58.41,58.5,199000.0,47.3696,47.3777,46.9915,47.0639,199000.0
2014-03-20 09:40:00,58.49,58.69,58.3,58.31,79500.0,47.0559,47.2168,46.903,46.9111,79500.0
2014-03-20 09:50:00,58.34,58.39,58.31,58.36,51700.0,46.9352,46.9754,46.9111,46.9513,51700.0
2014-03-20 10:00:00,58.37,58.44,58.32,58.41,90500.0,46.9593,47.0156,46.9191,46.9915,90500.0
2014-03-20 10:10:00,58.41,58.44,58.36,58.36,117200.0,46.9915,47.0156,46.9513,46.9513,117200.0
2014-03-20 10:20:00,58.37,58.4,58.34,58.35,63600.0,46.9593,46.9835,46.9352,46.9432,63600.0
2014-03-20 10:30:00,58.37,58.47,58.36,58.41,63800.0,46.9593,47.0398,46.9513,46.9915,63800.0
2014-03-20 10:40:00,58.42,58.55,58.42,58.48,82800.0,46.9996,47.1041,46.9996,47.0478,82800.0
2014-03-20 10:50:00,58.48,58.48,58.33,58.34,70800.0,47.0478,47.0478,46.9272,46.9352,70800.0
2014-03-20 11:00:00,58.34,58.44,58.32,58.44,40800.0,46.9352,47.0156,46.9191,47.0156,40800.0
2014-03-20 11:10:00,58.47,58.48,58.36,58.42,41400.0,47.0398,47.0478,46.9513,46.9996,41400.0
2014-03-20 11:20:00,58.41,58.42,58.34,58.39,53700.0,46.9915,46.9996,46.9352,46.9754,53700.0
2014-03-20 11:30:00,58.39,58.45,58.38,58.4,47500.0,46.9754,47.0237,46.9674,46.9835,47500.0
2014-03-20 11:40:00,58.39,58.4,58.32,58.36,85800.0,46.9754,46.9835,46.9191,46.9513,85800.0
2014-03-20 11:50:00,58.35,58.44,58.31,58.43,63800.0,46.9432,47.0156,46.9111,47.0076,63800.0
2014-03-20 12:00:00,58.43,58.48,58.34,58.48,100200.0,47.0076,47.0478,46.9352,47.0478,100200.0
2014-03-20 12:10:00,58.46,58.59,58.43,58.55,72100.0,47.0317,47.1363,47.0076,47.1041,72100.0
2014-03-20 12:20:00,58.55,58.6,58.53,58.58,71700.0,47.1041,47.1444,47.0881,47.1283,71700.0
2014-03-20 12:30:00,58.59,58.63,58.57,58.62,71700.0,47.1363,47.1685,47.1202,47.1605,71700.0
2014-03-20 12:40:00,58.64,58.75,58.6,58.73,59800.0,47.1766,47.265,47.1444,47.249,59800.0
2014-03-20 12:50:00,58.73,58.73,58.63,58.67,63400.0,47.249,47.249,47.1685,47.2007,63400.0
2014-03-20 13:00:00,58.67,58.72,58.63,58.72,32500.0,47.2007,47.2409,47.1685,47.2409,32500.0
2014-03-20 13:10:00,58.72,58.72,58.61,58.61,32600.0,47.2409,47.2409,47.1524,47.1524,32600.0
2014-03-20 13:20:00,58.61,58.65,58.55,58.57,17600.0,47.1524,47.1846,47.1041,47.1202,17600.0
2014-03-20 13:30:00,58.57,58.63,58.56,58.61,34300.0,47.1202,47.1685,47.1122,47.1524,34300.0
2014-03-20 13:40:00,58.62,58.67,58.55,58.66,30000.0,47.1605,47.2007,47.1041,47.1926,30000.0
2014-03-20 13:50:00,58.66,58.66,58.59,58.64,25300.0,47.1926,47.1926,47.1363,47.1766,25300.0
2014-03-20 14:00:00,58.65,58.67,58.62,58.65,25300.0,47.1846,47.2007,47.1605,47.1846,25300.0
2014-03-20 14:10:00,58.66,58.69,58.64,58.65,31900.0,47.1926,47.2168,47.1766,47.1846,31900.0
2014-03-20 14:20:00,58.65,58.66,58.56,58.56,35300.0,47.1846,47.1926,47.1122,47.1122,35300.0
2014-03-20 14:30:00,58.56,58.57,58.47,58.47,45300.0,47.1122,47.1202,47.0398,47.0398,45300.0
2014-03-20 14:40:00,58.47,58.48,58.36,58.39,74700.0,47.0398,47.0478,46.9513,46.9754,74700.0
2014-03-20 14:50:00,58.4,58.45,58.38,58.38,51100.0,46.9835,47.0237,46.9674,46.9674,51100.0
2014-03-20 15:00:00,58.39,58.43,58.33,58.43,88500.0,46.9754,47.0076,46.9272,47.0076,88500.0
2014-03-20 15:10:00,58.43,58.45,58.36,58.38,119000.0,47.0076,47.0237,46.9513,46.9674,119000.0
2014-03-20 15:20:00,58.38,58.39,58.35,58.37,101200.0,46.9674,46.9754,46.9432,46.9593,101200.0
2014-03-20 15:30:00,58.38,58.53,58.37,58.52,113400.0,46.9674,47.0881,46.9593,47.08,113400.0
2014-03-20 15:40:00,58.52,58.58,58.52,58.54,154700.0,47.08,47.1283,47.08,47.0961,154700.0
2014-03-20 15:50:00,58.55,58.6,58.47,58.58,373000.0,47.1041,47.1444,47.0398,47.1283,373000.0
2014-03-21 09:30:00,58.88,59.75,58.77,58.99,1188200.0,47.3696,48.0696,47.2811,47.4581,1188200.0
2014-03-21 09:40:00,58.99,59.23,58.99,59.14,78500.0,47.4581,47.6512,47.4581,47.5788,78500.0
2014-03-21 09:50:00,59.14,59.18,59.01,59.05,47500.0,47.5788,47.611,47.4742,47.5064,47500.0
2014-03-21 10:00:00,59.08,59.14,58.83,58.85,64300.0,47.5305,47.5788,47.3294,47.3455,64300.0
2014-03-21 10:10:00,58.86,58.96,58.85,58.85,62800.0,47.3535,47.434,47.3455,47.3455,62800.0
2014-03-21 10:20:00,58.82,58.89,58.78,58.82,67800.0,47.3214,47.3777,47.2892,47.3214,67800.0
2014-03-21 10:30:00,58.81,58.84,58.6,58.61,112700.0,47.3133,47.3375,47.1444,47.1524,112700.0
2014-03-21 10:40:00,58.61,58.8,58.6,58.75,83800.0,47.1524,47.3053,47.1444,47.265,83800.0
2014-03-21 10:50:00,58.76,58.85,58.71,58.85,39900.0,47.2731,47.3455,47.2329,47.3455,39900.0
2014-03-21 11:00:00,58.86,58.9,58.76,58.77,48100.0,47.3535,47.3857,47.2731,47.2811,48100.0
2014-03-21 11:10:00,58.77,58.79,58.74,58.77,61500.0,47.2811,47.2972,47.257,47.2811,61500.0
2014-03-21 11:20:00,58.77,58.9,58.73,58.86,61300.0,47.2811,47.3857,47.249,47.3535,61300.0
2014-03-21 11:30:00,58.87,58.96,58.85,58.86,40600.0,47.3616,47.434,47.3455,47.3535,40600.0
2014-03-21 11:40:00,58.86,58.91,58.79,58.79,31500.0,47.3535,47.3938,47.2972,47.2972,31500.0
2014-03-21 11:50:00,58.79,58.79,58.73,58.79,81200.0,47.2972,47.2972,47.249,47.2972,81200.0
2014-03-21 12:00:00,58.79,58.86,58.79,58.84,34900.0,47.2972,47.3535,47.2972,47.3375,34900.0
2014-03-21 12:10:00,58.85,58.88,58.8,58.86,31100.0,47.3455,47.3696,47.3053,47.3535,31100.0
2014-03-21 12:20:00,58.87,58.88,58.8,58.83,35600.0,47.3616,47.3696,47.3053,47.3294,35600.0
2014-03-21 12:30:00,58.83,58.83,58.76,58.81,27700.0,47.3294,47.3294,47.2731,47.3133,27700.0
2014-03-21 12:40:00,58.82,58.82,58.72,58.72,23900.0,47.3214,47.3214,47.2409,47.2409,23900.0
2014-03-21 12:50:00,58.71,58.73,58.66,58.68,29200.0,47.2329,47.249,47.1926,47.2087,29200.0
2014-03-21 13:00:00,58.67,58.7,58.59,58.59,33700.0,47.2007,47.2248,47.1363,47.1363,33700.0
2014-03-21 13:10:00,58.59,58.59,58.45,58.48,46100.0,47.1363,47.1363,47.0237,47.0478,46100.0
2014-03-21 13:20:00,58.48,58.48,58.34,58.38,47200.0,47.0478,47.0478,46.9352,46.9674,47200.0
2014-03-21 13:30:00,58.38,58.42,58.34,58.4,35500.0,46.9674,46.9996,46.9352,46.9835,35500.0
2014-03-21 13:40:00,58.41,58.45,58.35,58.4,47800.0,46.9915,47.0237,46.9432,46.9835,47800.0
2014-03-21 13:50:00,58.4,58.5,58.36,58.36,55900.0,46.9835,47.0639,46.9513,46.9513,55900.0
2014-03-21 14:00:00,58.37,58.39,58.33,58.38,51800.0,46.9593,46.9754,46.9272,46.9674,51800.0
2014-03-21 14:10:00,58.38,58.39,58.15,58.17,93900.0,46.9674,46.9754,46.7823,46.7984,93900.0
2014-03-21 14:20:00,58.17,58.24,58.13,58.18,87500.0,46.7984,46.8547,46.7662,46.8065,87500.0
2014-03-21 14:30:00,58.17,58.22,58.09,58.22,76000.0,46.7984,46.8387,46.7341,46.8387,76000.0
2014-03-21 14:40:00,58.22,58.25,58.18,58.21,55900.0,46.8387,46.8628,46.8065,46.8306,55900.0
2014-03-21 14:50:00,58.2,58.21,58.13,58.2,79700.0,46.8226,46.8306,46.7662,46.8226,79700.0
2014-03-21 15:00:00,58.2,58.2,58.08,58.11,116900.0,46.8226,46.8226,46.726,46.7502,116900.0
2014-03-21 15:10:00,58.11,58.16,58.0,58.01,129200.0,46.7502,46.7904,46.6617,46.6697,129200.0
2014-03-21 15:20:00,58.01,58.17,57.99,58.16,133800.0,46.6697,46.7984,46.6536,46.7904,133800.0
2014-03-21 15:30:00,58.15,58.15,57.88,57.89,161800.0,46.7823,46.7823,46.5651,46.5732,161800.0
2014-03-21 15:40:00,57.88,57.95,57.84,57.92,331500.0,46.5651,46.6214,46.5329,46.5973,331500.0
2014-03-21 15:50:00,57.92,57.97,57.76,57.78,888000.0,46.5973,46.6375,46.4686,46.4847,888000.0
2014-03-24 09:30:00,57.78,57.99,57.64,57.69,174100.0,46.4847,46.6536,46.372,46.4123,174100.0
2014-03-24 09:40:00,57.65,57.84,57.55,57.65,113000.0,46.3801,46.5329,46.2996,46.3801,113000.0
2014-03-24 09:50:00,57.62,57.67,57.52,57.56,208400.0,46.3559,46.3962,46.2755,46.3077,208400.0
2014-03-24 10:00:00,57.55,57.61,57.43,57.51,77600.0,46.2996,46.3479,46.2031,46.2675,77600.0
2014-03-24 10:10:00,57.51,57.57,57.4,57.51,67900.0,46.2675,46.3157,46.179,46.2675,67900.0
2014-03-24 10:20:00,57.51,57.56,57.43,57.49,54300.0,46.2675,46.3077,46.2031,46.2514,54300.0
2014-03-24 10:30:00,57.48,57.48,57.32,57.41,73100.0,46.2433,46.2433,46.1146,46.187,73100.0
2014-03-24 10:40:00,57.41,57.48,57.39,57.4,82300.0,46.187,46.2433,46.1709,46.179,82300.0
2014-03-24 10:50:00,57.4,57.44,57.28,57.28,96300.0,46.179,46.2111,46.0824,46.0824,96300.0
2014-03-24 11:00:00,57.27,57.27,56.97,57.04,208800.0,46.0744,46.0744,45.833,45.8893,208800.0
2014-03-24 11:10:00,57.05,57.2,57.0,57.16,85500.0,45.8974,46.0181,45.8572,45.9859,85500.0
2014-03-24 11:20:00,57.15,57.23,57.08,57.2,83200.0,45.9778,46.0422,45.9215,46.0181,83200.0
2014-03-24 11:30:00,57.21,57.26,57.11,57.26,53300.0,46.0261,46.0663,45.9456,46.0663,53300.0
2014-03-24 11:40:00,57.26,57.27,57.12,57.15,60700.0,46.0663,46.0744,45.9537,45.9778,60700.0
2014-03-24 11:50:00,57.14,57.16,57.01,57.11,139500.0,45.9698,45.9859,45.8652,45.9456,139500.0
2014-03-24 12:00:00,57.1,57.22,57.1,57.17,125500.0,45.9376,46.0341,45.9376,45.9939,125500.0
2014-03-24 12:10:00,57.17,57.18,57.05,57.07,50500.0,45.9939,46.002,45.8974,45.9135,50500.0
2014-03-24 12:20:00,57.06,57.09,56.96,56.99,77500.0,45.9054,45.9296,45.825,45.8491,77500.0
2014-03-24 12:30:00,56.99,57.04,56.91,56.93,76900.0,45.8491,45.8893,45.7847,45.8008,76900.0
2014-03-24 12:40:00,56.94,56.97,56.88,56.9,63500.0,45.8089,45.833,45.7606,45.7767,63500.0
2014-03-24 12:50:00,56.9,57.02,56.9,56.96,46500.0,45.7767,45.8732,45.7767,45.825,46500.0
2014-03-24 13:00:00,56.97,57.09,56.93,56.94,57700.0,45.833,45.9296,45.8008,45.8089,57700.0
2014-03-24 13:10:00,56.94,56.95,56.87,56.94,45200.0,45.8089,45.8169,45.7526,45.8089,45200.0
2014-03-24 13:20:00,56.95,56.96,56.87,56.91,59000.0,45.8169,45.825,45.7526,45.7847,59000.0
2014-03-24 13:30:00,56.91,56.96,56.87,56.88,93200.0,45.7847,45.825,45.7526,45.7606,93200.0
2014-03-24 13:40:00,56.88,56.91,56.81,56.82,82100.0,45.7606,45.7847,45.7043,45.7123,82100.0
2014-03-24 13:50:00,56.82,56.92,56.82,56.89,91100.0,45.7123,45.7928,45.7123,45.7687,91100.0
2014-03-24 14:00:00,56.9,56.93,56.84,56.85,78800.0,45.7767,45.8008,45.7284,45.7365,78800.0
2014-03-24 14:10:00,56.85,56.93,56.82,56.85,62200.0,45.7365,45.8008,45.7123,45.7365,62200.0
2014-03-24 14:20:00,56.84,57.07,56.84,57.05,45600.0,45.7284,45.9135,45.7284,45.8974,45600.0
2014-03-24 14:30:00,57.04,57.16,57.03,57.16,68900.0,45.8893,45.9859,45.8813,45.9859,68900.0
2014-03-24 14:40:00,57.16,57.37,57.16,57.32,131400.0,45.9859,46.1548,45.9859,46.1146,131400.0
2014-03-24 14:50:00,57.32,57.39,57.3,57.38,92400.0,46.1146,46.1709,46.0985,46.1629,92400.0
2014-03-24 15:00:00,57.38,57.48,57.35,57.41,86500.0,46.1629,46.2433,46.1387,46.187,86500.0
2014-03-24 15:10:00,57.41,57.46,57.37,57.44,85500.0,46.187,46.2272,46.1548,46.2111,85500.0
2014-03-24 15:20:00,57.44,57.55,57.41,57.54,87300.0,46.2111,46.2996,46.187,46.2916,87300.0
2014-03-24 15:30:00,57.53,57.6,57.53,57.55,99300.0,46.2835,46.3399,46.2835,46.2996,99300.0
2014-03-24 15:40:00,57.55,57.6,57.48,57.48,189900.0,46.2996,46.3399,46.2433,46.2433,189900.0
2014-03-24 15:50:00,57.48,57.5,57.33,57.39,758000.0,46.2433,46.2594,46.1226,46.1709,758000.0
2014-03-25 09:30:00,57.45,57.73,57.44,57.56,117700.0,46.2192,46.4444,46.2111,46.3077,117700.0
2014-03-25 09:40:00,57.55,57.58,57.35,57.43,68900.0,46.2996,46.3238,46.1387,46.2031,68900.0
2014-03-25 09:50:00,57.42,57.68,57.42,57.61,34600.0,46.195,46.4042,46.195,46.3479,34600.0
2014-03-25 10:00:00,57.62,57.75,57.61,57.75,53400.0,46.3559,46.4605,46.3479,46.4605,53400.0
2014-03-25 10:10:00,57.75,57.84,57.65,57.65,65800.0,46.4605,46.5329,46.3801,46.3801,65800.0
2014-03-25 10:20:00,57.64,57.65,57.38,57.42,86600.0,46.372,46.3801,46.1629,46.195,86600.0
2014-03-25 10:30:00,57.42,57.49,57.31,57.32,117800.0,46.195,46.2514,46.1066,46.1146,117800.0
2014-03-25 10:40:00,57.33,57.4,57.25,57.27,73300.0,46.1226,46.179,46.0583,46.0744,73300.0
2014-03-25 10:50:00,57.26,57.28,57.05,57.17,143700.0,46.0663,46.0824,45.8974,45.9939,143700.0
2014-03-25 11:00:00,57.17,57.31,57.13,57.3,67300.0,45.9939,46.1066,45.9617,46.0985,67300.0
2014-03-25 11:10:00,57.29,57.29,57.11,57.27,49200.0,46.0905,46.0905,45.9456,46.0744,49200.0
2014-03-25 11:20:00,57.27,57.3,57.07,57.14,51300.0,46.0744,46.0985,45.9135,45.9698,51300.0
2014-03-25 11:30:00,57.13,57.18,57.05,57.16,98100.0,45.9617,46.002,45.8974,45.9859,98100.0
2014-03-25 11:40:00,57.16,57.2,57.1,57.14,58000.0,45.9859,46.0181,45.9376,45.9698,58000.0
2014-03-25 11:50:00,57.14,57.15,57.01,57.09,60900.0,45.9698,45.9778,45.8652,45.9296,60900.0
2014-03-25 12:00:00,57.09,57.1,57.03,57.09,70200.0,45.9296,45.9376,45.8813,45.9296,70200.0
2014-03-25 12:10:00,57.1,57.15,57.1,57.14,51100.0,45.9376,45.9778,45.9376,45.9698,51100.0
2014-03-25 12:20:00,57.13,57.13,56.94,56.99,74100.0,45.9617,45.9617,45.8089,45.8491,74100.0
2014-03-25 12:30:00,56.99,57.37,56.99,57.36,126900.0,45.8491,46.1548,45.8491,46.1468,126900.0
2014-03-25 12:40:00,57.36,57.48,57.36,57.46,130800.0,46.1468,46.2433,46.1468,46.2272,130800.0
2014-03-25 12:50:00,57.45,57.48,57.37,57.43,44200.0,46.2192,46.2433,46.1548,46.2031,44200.0
2014-03-25 13:00:00,57.42,57.43,57.34,57.42,36300.0,46.195,46.2031,46.1307,46.195,36300.0
2014-03-25 13:10:00,57.41,57.46,57.36,57.46,51700.0,46.187,46.2272,46.1468,46.2272,51700.0
2014-03-25 13:20:00,57.47,57.66,57.43,57.63,101500.0,46.2353,46.3881,46.2031,46.364,101500.0
2014-03-25 13:30:00,57.64,57.7,57.53,57.53,51100.0,46.372,46.4203,46.2835,46.2835,51100.0
2014-03-25 13:40:00,57.53,57.55,57.46,57.46,57700.0,46.2835,46.2996,46.2272,46.2272,57700.0
2014-03-25 13:50:00,57.47,57.49,57.39,57.4,52600.0,46.2353,46.2514,46.1709,46.179,52600.0
2014-03-25 14:00:00,57.4,57.47,57.4,57.42,113900.0,46.179,46.2353,46.179,46.195,113900.0
2014-03-25 14:10:00,57.42,57.47,57.34,57.34,71800.0,46.195,46.2353,46.1307,46.1307,71800.0
2014-03-25 14:20:00,57.34,57.4,57.29,57.3,83000.0,46.1307,46.179,46.0905,46.0985,83000.0
2014-03-25 14:30:00,57.3,57.38,57.3,57.36,60400.0,46.0985,46.1629,46.0985,46.1468,60400.0
2014-03-25 14:40:00,57.36,57.37,57.26,57.27,63300.0,46.1468,46.1548,46.0663,46.0744,63300.0
2014-03-25 14:50:00,57.27,57.29,57.2,57.21,83200.0,46.0744,46.0905,46.0181,46.0261,83200.0
2014-03-25 15:00:00,57.2,57.26,57.2,57.26,75700.0,46.0181,46.0663,46.0181,46.0663,75700.0
2014-03-25 15:10:00,57.26,57.37,57.22,57.34,133200.0,46.0663,46.1548,46.0341,46.1307,133200.0
2014-03-25 15:20:00,57.34,57.4,57.32,57.33,92400.0,46.1307,46.179,46.1146,46.1226,92400.0
2014-03-25 15:30:00,57.33,57.37,57.27,57.32,344200.0,46.1226,46.1548,46.0744,46.1146,344200.0
2014-03-25 15:40:00,57.32,57.33,57.15,57.19,424300.0,46.1146,46.1226,45.9778,46.01,424300.0
2014-03-25 15:50:00,57.19,57.23,57.13,57.21,626500.0,46.01,46.0422,45.9617,46.0261,626500.0
2014-03-26 09:30:00,57.39,57.64,57.24,57.43,146300.0,46.1709,46.372,46.0502,46.2031,146300.0
2014-03-26 09:40:00,57.43,57.61,57.39,57.61,162600.0,46.2031,46.3479,46.1709,46.3479,162600.0
2014-03-26 09:50:00,57.63,57.82,57.6,57.73,462000.0,46.364,46.5169,46.3399,46.4444,462000.0
2014-03-26 10:00:00,57.7,57.78,57.6,57.75,219800.0,46.4203,46.4847,46.3399,46.4605,219800.0
2014-03-26 10:10:00,57.75,57.94,57.74,57.77,219200.0,46.4605,46.6134,46.4525,46.4766,219200.0
2014-03-26 10:20:00,57.76,57.81,57.68,57.76,152700.0,46.4686,46.5088,46.4042,46.4686,152700.0
2014-03-26 10:30:00,57.76,57.86,57.68,57.83,146900.0,46.4686,46.549,46.4042,46.5249,146900.0
2014-03-26 10:40:00,57.84,57.96,57.8,57.81,132600.0,46.5329,46.6295,46.5008,46.5088,132600.0
2014-03-26 10:50:00,57.81,57.82,57.7,57.7,87800.0,46.5088,46.5169,46.4203,46.4203,87800.0
2014-03-26 11:00:00,57.7,57.9,57.68,57.87,93400.0,46.4203,46.5812,46.4042,46.5571,93400.0
2014-03-26 11:10:00,57.86,58.04,57.86,58.0,119300.0,46.549,46.6938,46.549,46.6617,119300.0
2014-03-26 11:20:00,58.01,58.12,57.98,58.06,181100.0,46.6697,46.7582,46.6456,46.7099,181100.0
2014-03-26 11:30:00,58.05,58.1,57.98,57.98,77600.0,46.7019,46.7421,46.6456,46.6456,77600.0
2014-03-26 11:40:00,57.97,58.02,57.93,58.02,131400.0,46.6375,46.6778,46.6053,46.6778,131400.0
2014-03-26 11:50:00,58.02,58.16,57.99,58.16,272000.0,46.6778,46.7904,46.6536,46.7904,272000.0
2014-03-26 12:00:00,58.16,58.3,58.1,58.3,145000.0,46.7904,46.903,46.7421,46.903,145000.0
2014-03-26 12:10:00,58.3,58.3,58.18,58.18,123900.0,46.903,46.903,46.8065,46.8065,123900.0
2014-03-26 12:20:00,58.18,58.21,58.02,58.09,100400.0,46.8065,46.8306,46.6778,46.7341,100400.0
2014-03-26 12:30:00,58.09,58.21,58.03,58.14,79400.0,46.7341,46.8306,46.6858,46.7743,79400.0
2014-03-26 12:40:00,58.13,58.15,58.04,58.13,95200.0,46.7662,46.7823,46.6938,46.7662,95200.0
2014-03-26 12:50:00,58.14,58.15,58.05,58.1,52300.0,46.7743,46.7823,46.7019,46.7421,52300.0
2014-03-26 13:00:00,58.1,58.1,57.93,57.97,89600.0,46.7421,46.7421,46.6053,46.6375,89600.0
2014-03-26 13:10:00,57.96,58.03,57.9,57.99,79800.0,46.6295,46.6858,46.5812,46.6536,79800.0
2014-03-26 13:20:00,58.0,58.02,57.81,57.84,114100.0,46.6617,46.6778,46.5088,46.5329,114100.0
2014-03-26 13:30:00,57.83,57.96,57.76,57.96,112700.0,46.5249,46.6295,46.4686,46.6295,112700.0
2014-03-26 13:40:00,57.94,57.95,57.81,57.92,83500.0,46.6134,46.6214,46.5088,46.5973,83500.0
2014-03-26 13:50:00,57.91,58.02,57.82,58.0,172500.0,46.5893,46.6778,46.5169,46.6617,172500.0
2014-03-26 14:00:00,57.99,58.02,57.92,57.99,110800.0,46.6536,46.6778,46.5973,46.6536,110800.0
2014-03-26 14:10:00,58.0,58.0,57.79,57.83,83500.0,46.6617,46.6617,46.4927,46.5249,83500.0
2014-03-26 14:20:00,57.83,57.95,57.79,57.88,80900.0,46.5249,46.6214,46.4927,46.5651,80900.0
2014-03-26 14:30:00,57.88,57.92,57.81,57.86,93900.0,46.5651,46.5973,46.5088,46.549,93900.0
2014-03-26 14:40:00,57.86,58.01,57.85,57.96,89000.0,46.549,46.6697,46.541,46.6295,89000.0
2014-03-26 14:50:00,57.96,58.01,57.95,57.96,89800.0,46.6295,46.6697,46.6214,46.6295,89800.0
2014-03-26 15:00:00,57.97,57.99,57.86,57.88,122600.0,46.6375,46.6536,46.549,46.5651,122600.0
2014-03-26 15:10:00,57.88,57.9,57.81,57.82,93400.0,46.5651,46.5812,46.5088,46.5169,93400.0
2014-03-26 15:20:00,57.82,57.82,57.63,57.63,143300.0,46.5169,46.5169,46.364,46.364,143300.0
2014-03-26 15:30:00,57.63,57.71,57.62,57.62,137500.0,46.364,46.4284,46.3559,46.3559,137500.0
2014-03-26 15:40:00,57.63,57.63,57.48,57.5,296600.0,46.364,46.364,46.2433,46.2594,296600.0
2014-03-26 15:50:00,57.5,57.54,57.45,57.48,440400.0,46.2594,46.2916,46.2192,46.2433,440400.0
2014-03-27 09:30:00,57.5,57.96,57.25,57.3,158200.0,46.2594,46.6295,46.0583,46.0985,158200.0
2014-03-27 09:40:00,57.28,57.58,57.17,57.5,126700.0,46.0824,46.3238,45.9939,46.2594,126700.0
2014-03-27 09:50:00,57.49,57.5,57.3,57.38,60400.0,46.2514,46.2594,46.0985,46.1629,60400.0
2014-03-27 10:00:00,57.37,57.85,57.31,57.82,96800.0,46.1548,46.541,46.1066,46.5169,96800.0
2014-03-27 10:10:00,57.82,57.84,57.68,57.83,105100.0,46.5169,46.5329,46.4042,46.5249,105100.0
2014-03-27 10:20:00,57.84,57.93,57.77,57.79,67800.0,46.5329,46.6053,46.4766,46.4927,67800.0
2014-03-27 10:30:00,57.79,57.83,57.73,57.8,55600.0,46.4927,46.5249,46.4444,46.5008,55600.0
2014-03-27 10:40:00,57.81,57.98,57.79,57.97,73900.0,46.5088,46.6456,46.4927,46.6375,73900.0
2014-03-27 10:50:00,57.97,58.09,57.89,58.06,71200.0,46.6375,46.7341,46.5732,46.7099,71200.0
2014-03-27 11:00:00,58.07,58.09,57.96,58.0,66900.0,46.718,46.7341,46.6295,46.6617,66900.0
2014-03-27 11:10:00,58.0,58.09,57.99,58.08,82200.0,46.6617,46.7341,46.6536,46.726,82200.0
2014-03-27 11:20:00,58.08,58.12,57.97,57.97,127700.0,46.726,46.7582,46.6375,46.6375,127700.0
2014-03-27 11:30:00,57.97,57.97,57.73,57.75,47600.0,46.6375,46.6375,46.4444,46.4605,47600.0
2014-03-27 11:40:00,57.74,57.77,57.63,57.64,88300.0,46.4525,46.4766,46.364,46.372,88300.0
2014-03-27 11:50:00,57.64,57.67,57.56,57.6,84200.0,46.372,46.3962,46.3077,46.3399,84200.0
2014-03-27 12:00:00,57.6,57.61,57.44,57.44,102000.0,46.3399,46.3479,46.2111,46.2111,102000.0
2014-03-27 12:10:00,57.45,57.64,57.45,57.54,111500.0,46.2192,46.372,46.2192,46.2916,111500.0
2014-03-27 12:20:00,57.53,57.64,57.49,57.64,40700.0,46.2835,46.372,46.2514,46.372,40700.0
2014-03-27 12:30:00,57.65,57.67,57.54,57.6,68300.0,46.3801,46.3962,46.2916,46.3399,68300.0
2014-03-27 12:40:00,57.6,57.61,57.48,57.58,106600.0,46.3399,46.3479,46.2433,46.3238,106600.0
2014-03-27 12:50:00,57.57,57.74,57.57,57.74,58400.0,46.3157,46.4525,46.3157,46.4525,58400.0
2014-03-27 13:00:00,57.72,57.85,57.68,57.79,104200.0,46.4364,46.541,46.4042,46.4927,104200.0
2014-03-27 13:10:00,57.79,57.79,57.62,57.69,51800.0,46.4927,46.4927,46.3559,46.4123,51800.0
2014-03-27 13:20:00,57.69,57.71,57.64,57.65,93400.0,46.4123,46.4284,46.372,46.3801,93400.0
2014-03-27 13:30:00,57.65,57.69,57.41,57.44,73400.0,46.3801,46.4123,46.187,46.2111,73400.0
2014-03-27 13:40:00,57.44,57.56,57.44,57.47,45000.0,46.2111,46.3077,46.2111,46.2353,45000.0
2014-03-27 13:50:00,57.47,57.63,57.47,57.5,456400.0,46.2353,46.364,46.2353,46.2594,456400.0
2014-03-27 14:00:00,57.5,57.54,57.39,57.47,46700.0,46.2594,46.2916,46.1709,46.2353,46700.0
2014-03-27 14:10:00,57.47,57.55,57.39,57.41,75800.0,46.2353,46.2996,46.1709,46.187,75800.0
2014-03-27 14:20:00,57.42,57.47,57.4,57.45,88100.0,46.195,46.2353,46.179,46.2192,88100.0
2014-03-27 14:30:00,57.45,57.46,57.3,57.3,66100.0,46.2192,46.2272,46.0985,46.0985,66100.0
2014-03-27 14:40:00,57.3,57.38,57.28,57.37,81700.0,46.0985,46.1629,46.0824,46.1548,81700.0
2014-03-27 14:50:00,57.37,57.38,57.29,57.33,315700.0,46.1548,46.1629,46.0905,46.1226,315700.0
2014-03-27 15:00:00,57.34,57.44,57.33,57.4,116800.0,46.1307,46.2111,46.1226,46.179,116800.0
2014-03-27 15:10:00,57.4,57.48,57.35,57.4,99300.0,46.179,46.2433,46.1387,46.179,99300.0
2014-03-27 15:20:00,57.41,57.51,57.41,57.5,140000.0,46.187,46.2675,46.187,46.2594,140000.0
2014-03-27 15:30:00,57.5,57.64,57.43,57.64,402900.0,46.2594,46.372,46.2031,46.372,402900.0
2014-03-27 15:40:00,57.65,57.65,57.51,57.52,225900.0,46.3801,46.3801,46.2675,46.2755,225900.0
2014-03-27 15:50:00,57.53,57.63,57.49,57.54,536300.0,46.2835,46.364,46.2514,46.2916,536300.0
2014-03-28 09:30:00,57.67,58.24,57.6,58.17,100900.0,46.3962,46.8547,46.3399,46.7984,100900.0
2014-03-28 09:40:00,58.2,58.44,58.09,58.34,63000.0,46.8226,47.0156,46.7341,46.9352,63000.0
2014-03-28 09:50:00,58.37,58.37,58.17,58.26,62400.0,46.9593,46.9593,46.7984,46.8708,62400.0
2014-03-28 10:00:00,58.27,58.34,58.23,58.27,47900.0,46.8789,46.9352,46.8467,46.8789,47900.0
2014-03-28 10:10:00,58.26,58.3,58.19,58.23,97000.0,46.8708,46.903,46.8145,46.8467,97000.0
2014-03-28 10:20:00,58.23,58.34,58.22,58.32,85100.0,46.8467,46.9352,46.8387,46.9191,85100.0
2014-03-28 10:30:00,58.31,58.47,58.29,58.43,113900.0,46.9111,47.0398,46.895,47.0076,113900.0
2014-03-28 10:40:00,58.43,58.44,58.32,58.41,50400.0,47.0076,47.0156,46.9191,46.9915,50400.0
2014-03-28 10:50:00,58.41,58.41,58.29,58.34,63800.0,46.9915,46.9915,46.895,46.9352,63800.0
2014-03-28 11:00:00,58.34,58.34,58.29,58.32,123100.0,46.9352,46.9352,46.895,46.9191,123100.0
2014-03-28 11:10:00,58.33,58.33,58.15,58.16,73800.0,46.9272,46.9272,46.7823,46.7904,73800.0
2014-03-28 11:20:00,58.16,58.19,58.1,58.11,37200.0,46.7904,46.8145,46.7421,46.7502,37200.0
2014-03-28 11:30:00,58.11,58.21,58.04,58.05,59500.0,46.7502,46.8306,46.6938,46.7019,59500.0
2014-03-28 11:40:00,58.05,58.1,58.0,58.06,23500.0,46.7019,46.7421,46.6617,46.7099,23500.0
2014-03-28 11:50:00,58.07,58.17,58.07,58.16,29400.0,46.718,46.7984,46.718,46.7904,29400.0
2014-03-28 12:00:00,58.18,58.21,58.09,58.14,22000.0,46.8065,46.8306,46.7341,46.7743,22000.0
2014-03-28 12:10:00,58.15,58.19,58.07,58.08,17000.0,46.7823,46.8145,46.718,46.726,17000.0
2014-03-28 12:20:00,58.07,58.1,58.03,58.07,26400.0,46.718,46.7421,46.6858,46.718,26400.0
2014-03-28 12:30:00,58.07,58.11,58.02,58.05,65400.0,46.718,46.7502,46.6778,46.7019,65400.0
2014-03-28 12:40:00,58.04,58.09,58.02,58.02,34600.0,46.6938,46.7341,46.6778,46.6778,34600.0
2014-03-28 12:50:00,58.02,58.02,57.94,57.97,72300.0,46.6778,46.6778,46.6134,46.6375,72300.0
2014-03-28 13:00:00,57.97,57.98,57.88,57.9,25400.0,46.6375,46.6456,46.5651,46.5812,25400.0
2014-03-28 13:10:00,57.89,57.89,57.73,57.73,42000.0,46.5732,46.5732,46.4444,46.4444,42000.0
2014-03-28 13:20:00,57.72,57.76,57.66,57.74,35900.0,46.4364,46.4686,46.3881,46.4525,35900.0
2014-03-28 13:30:00,57.75,57.79,57.7,57.77,29900.0,46.4605,46.4927,46.4203,46.4766,29900.0
2014-03-28 13:40:00,57.75,57.79,57.72,57.77,95000.0,46.4605,46.4927,46.4364,46.4766,95000.0
2014-03-28 13:50:00,57.77,57.79,57.65,57.7,57600.0,46.4766,46.4927,46.3801,46.4203,57600.0
2014-03-28 14:00:00,57.68,57.73,57.62,57.62,54800.0,46.4042,46.4444,46.3559,46.3559,54800.0
2014-03-28 14:10:00,57.62,57.63,57.4,57.44,133900.0,46.3559,46.364,46.179,46.2111,133900.0
2014-03-28 14:20:00,57.44,57.61,57.41,57.6,58400.0,46.2111,46.3479,46.187,46.3399,58400.0
2014-03-28 14:30:00,57.59,57.61,57.51,57.55,44600.0,46.3318,46.3479,46.2675,46.2996,44600.0
2014-03-28 14:40:00,57.54,57.55,57.41,57.52,97400.0,46.2916,46.2996,46.187,46.2755,97400.0
2014-03-28 14:50:00,57.52,57.58,57.5,57.55,45200.0,46.2755,46.3238,46.2594,46.2996,45200.0
2014-03-28 15:00:00,57.56,57.64,57.53,57.61,55800.0,46.3077,46.372,46.2835,46.3479,55800.0
2014-03-28 15:10:00,57.6,57.61,57.53,57.6,34200.0,46.3399,46.3479,46.2835,46.3399,34200.0
2014-03-28 15:20:00,57.6,57.62,57.53,57.55,57300.0,46.3399,46.3559,46.2835,46.2996,57300.0
2014-03-28 15:30:00,57.55,57.6,57.43,57.47,85400.0,46.2996,46.3399,46.2031,46.2353,85400.0
2014-03-28 15:40:00,57.46,57.54,57.46,57.51,94500.0,46.2272,46.2916,46.2272,46.2675,94500.0
2014-03-28 15:50:00,57.51,57.63,57.51,57.6,247200.0,46.2675,46.364,46.2675,46.3399,247200.0
2014-03-31 09:30:00,57.94,58.12,57.81,58.1,147300.0,46.6134,46.7582,46.5088,46.7421,147300.0
2014-03-31 09:40:00,58.09,58.09,57.86,57.99,61300.0,46.7341,46.7341,46.549,46.6536,61300.0
2014-03-31 09:50:00,57.99,58.24,57.99,58.17,37900.0,46.6536,46.8547,46.6536,46.7984,37900.0
2014-03-31 10:00:00,58.17,58.21,58.12,58.17,34600.0,46.7984,46.8306,46.7582,46.7984,34600.0
2014-03-31 10:10:00,58.18,58.26,58.04,58.12,61100.0,46.8065,46.8708,46.6938,46.7582,61100.0
2014-03-31 10:20:00,58.12,58.24,58.07,58.2,61800.0,46.7582,46.8547,46.718,46.8226,61800.0
2014-03-31 10:30:00,58.2,58.27,58.18,58.23,73100.0,46.8226,46.8789,46.8065,46.8467,73100.0
2014-03-31 10:40:00,58.22,58.44,58.22,58.44,90700.0,46.8387,47.0156,46.8387,47.0156,90700.0
2014-03-31 10:50:00,58.43,58.44,58.27,58.43,64600.0,47.0076,47.0156,46.8789,47.0076,64600.0
2014-03-31 11:00:00,58.42,58.48,58.3,58.48,84100.0,46.9996,47.0478,46.903,47.0478,84100.0
2014-03-31 11:10:00,58.48,58.53,58.42,58.51,87100.0,47.0478,47.0881,46.9996,47.072,87100.0
2014-03-31 11:20:00,58.5,58.55,58.41,58.55,108300.0,47.0639,47.1041,46.9915,47.1041,108300.0
2014-03-31 11:30:00,58.55,58.57,58.29,58.32,106200.0,47.1041,47.1202,46.895,46.9191,106200.0
2014-03-31 11:40:00,58.33,58.51,58.33,58.5,70500.0,46.9272,47.072,46.9272,47.0639,70500.0
2014-03-31 11:50:00,58.5,58.55,58.47,58.54,88800.0,47.0639,47.1041,47.0398,47.0961,88800.0
2014-03-31 12:00:00,58.55,58.73,58.55,58.64,126600.0,47.1041,47.249,47.1041,47.1766,126600.0
2014-03-31 12:10:00,58.63,58.74,58.58,58.74,93000.0,47.1685,47.257,47.1283,47.257,93000.0
2014-03-31 12:20:00,58.74,58.87,58.73,58.87,111300.0,47.257,47.3616,47.249,47.3616,111300.0
2014-03-31 12:30:00,58.86,58.9,58.81,58.88,129700.0,47.3535,47.3857,47.3133,47.3696,129700.0
2014-03-31 12:40:00,58.88,58.88,58.74,58.76,82300.0,47.3696,47.3696,47.257,47.2731,82300.0
2014-03-31 12:50:00,58.76,58.82,58.73,58.75,82800.0,47.2731,47.3214,47.249,47.265,82800.0
2014-03-31 13:00:00,58.74,58.75,58.67,58.69,96000.0,47.257,47.265,47.2007,47.2168,96000.0
2014-03-31 13:10:00,58.7,58.7,58.61,58.68,78400.0,47.2248,47.2248,47.1524,47.2087,78400.0
2014-03-31 13:20:00,58.68,58.76,58.64,58.75,97300.0,47.2087,47.2731,47.1766,47.265,97300.0
2014-03-31 13:30:00,58.74,58.79,58.69,58.78,37200.0,47.257,47.2972,47.2168,47.2892,37200.0
2014-03-31 13:40:00,58.79,58.85,58.77,58.81,61000.0,47.2972,47.3455,47.2811,47.3133,61000.0
2014-03-31 13:50:00,58.81,58.85,58.74,58.8,59600.0,47.3133,47.3455,47.257,47.3053,59600.0
2014-03-31 14:00:00,58.8,58.88,58.8,58.88,56300.0,47.3053,47.3696,47.3053,47.3696,56300.0
2014-03-31 14:10:00,58.87,58.99,58.87,58.93,73600.0,47.3616,47.4581,47.3616,47.4099,73600.0
2014-03-31 14:20:00,58.92,59.03,58.92,59.03,94900.0,47.4018,47.4903,47.4018,47.4903,94900.0
2014-03-31 14:30:00,59.03,59.07,58.98,59.06,78500.0,47.4903,47.5225,47.4501,47.5144,78500.0
2014-03-31 14:40:00,59.06,59.13,59.04,59.09,84000.0,47.5144,47.5708,47.4984,47.5386,84000.0
2014-03-31 14:50:00,59.09,59.12,58.97,58.98,77700.0,47.5386,47.5627,47.442,47.4501,77700.0
2014-03-31 15:00:00,58.98,58.98,58.82,58.84,100100.0,47.4501,47.4501,47.3214,47.3375,100100.0
2014-03-31 15:10:00,58.84,58.89,58.83,58.85,117500.0,47.3375,47.3777,47.3294,47.3455,117500.0
2014-03-31 15:20:00,58.85,58.94,58.84,58.92,110500.0,47.3455,47.4179,47.3375,47.4018,110500.0
2014-03-31 15:30:00,58.91,58.94,58.86,58.92,147400.0,47.3938,47.4179,47.3535,47.4018,147400.0
2014-03-31 15:40:00,58.92,58.92,58.76,58.76,251400.0,47.4018,47.4018,47.2731,47.2731,251400.0
2014-03-31 15:50:00,58.76,58.88,58.76,58.86,473700.0,47.2731,47.3696,47.2731,47.3535,473700.0
2014-04-01 09:30:00,59.13,59.91,58.97,58.97,412100.0,47.5708,48.1983,47.442,47.442,412100.0
2014-04-01 09:40:00,58.98,59.45,58.98,59.3,168900.0,47.4501,47.8282,47.4501,47.7075,168900.0
2014-04-01 09:50:00,59.3,59.57,59.23,59.57,186000.0,47.7075,47.9247,47.6512,47.9247,186000.0
2014-04-01 10:00:00,59.56,59.84,59.49,59.74,237800.0,47.9167,48.142,47.8604,48.0615,237800.0
2014-04-01 10:10:00,59.74,59.75,59.61,59.74,124300.0,48.0615,48.0696,47.9569,48.0615,124300.0
2014-04-01 10:20:00,59.73,59.74,59.51,59.51,111500.0,48.0535,48.0615,47.8765,47.8765,111500.0
2014-04-01 10:30:00,59.51,59.54,59.33,59.33,195400.0,47.8765,47.9006,47.7317,47.7317,195400.0
2014-04-01 10:40:00,59.33,59.33,58.86,58.86,130900.0,47.7317,47.7317,47.3535,47.3535,130900.0
2014-04-01 10:50:00,58.87,59.01,58.75,58.97,208100.0,47.3616,47.4742,47.265,47.442,208100.0
2014-04-01 11:00:00,58.97,58.99,58.75,58.78,99700.0,47.442,47.4581,47.265,47.2892,99700.0
2014-04-01 11:10:00,58.77,58.93,58.77,58.78,100900.0,47.2811,47.4099,47.2811,47.2892,100900.0
2014-04-01 11:20:00,58.78,58.78,58.68,58.72,219200.0,47.2892,47.2892,47.2087,47.2409,219200.0
2014-04-01 11:30:00,58.72,58.84,58.71,58.75,156600.0,47.2409,47.3375,47.2329,47.265,156600.0
2014-04-01 11:40:00,58.75,58.84,58.68,58.68,118000.0,47.265,47.3375,47.2087,47.2087,118000.0
2014-04-01 11:50:00,58.68,58.76,58.54,58.57,102500.0,47.2087,47.2731,47.0961,47.1202,102500.0
2014-04-01 12:00:00,58.57,58.67,58.51,58.66,110500.0,47.1202,47.2007,47.072,47.1926,110500.0
2014-04-01 12:10:00,58.66,58.67,58.53,58.65,98700.0,47.1926,47.2007,47.0881,47.1846,98700.0
2014-04-01 12:20:00,58.64,58.84,58.63,58.84,90500.0,47.1766,47.3375,47.1685,47.3375,90500.0
2014-04-01 12:30:00,58.84,58.87,58.65,58.82,86000.0,47.3375,47.3616,47.1846,47.3214,86000.0
2014-04-01 12:40:00,58.83,58.98,58.82,58.92,106100.0,47.3294,47.4501,47.3214,47.4018,106100.0
2014-04-01 12:50:00,58.92,59.0,58.89,58.99,96600.0,47.4018,47.4662,47.3777,47.4581,96600.0
2014-04-01 13:00:00,59.0,59.03,58.88,58.88,177700.0,47.4662,47.4903,47.3696,47.3696,177700.0
2014-04-01 13:10:00,58.88,58.91,58.73,58.74,69800.0,47.3696,47.3938,47.249,47.257,69800.0
2014-04-01 13:20:00,58.73,58.77,58.62,58.76,90300.0,47.249,47.2811,47.1605,47.2731,90300.0
2014-04-01 13:30:00,58.77,58.82,58.73,58.82,64500.0,47.2811,47.3214,47.249,47.3214,64500.0
2014-04-01 13:40:00,58.82,58.92,58.8,58.85,83500.0,47.3214,47.4018,47.3053,47.3455,83500.0
2014-04-01 13:50:00,58.85,58.87,58.77,58.86,68800.0,47.3455,47.3616,47.2811,47.3535,68800.0
2014-04-01 14:00:00,58.86,58.87,58.72,58.74,79100.0,47.3535,47.3616,47.2409,47.257,79100.0
2014-04-01 14:10:00,58.73,58.74,58.64,58.64,102100.0,47.249,47.257,47.1766,47.1766,102100.0
2014-04-01 14:20:00,58.65,58.66,58.58,58.64,82200.0,47.1846,47.1926,47.1283,47.1766,82200.0
2014-04-01 14:30:00,58.65,58.7,58.63,58.64,75900.0,47.1846,47.2248,47.1685,47.1766,75900.0
2014-04-01 14:40:00,58.64,58.71,58.6,58.68,117100.0,47.1766,47.2329,47.1444,47.2087,117100.0
2014-04-01 14:50:00,58.68,58.7,58.67,58.69,92900.0,47.2087,47.2248,47.2007,47.2168,92900.0
2014-04-01 15:00:00,58.68,58.69,58.58,58.59,99900.0,47.2087,47.2168,47.1283,47.1363,99900.0
2014-04-01 15:10:00,58.59,58.7,58.58,58.68,112800.0,47.1363,47.2248,47.1283,47.2087,112800.0
2014-04-01 15:20:00,58.69,58.74,58.66,58.73,134700.0,47.2168,47.257,47.1926,47.249,134700.0
2014-04-01 15:30:00,58.73,58.76,58.69,58.76,160900.0,47.249,47.2731,47.2168,47.2731,160900.0
2014-04-01 15:40:00,58.76,58.88,58.75,58.85,265000.0,47.2731,47.3696,47.265,47.3455,265000.0
2014-04-01 15:50:00,58.86,58.93,58.8,58.81,433300.0,47.3535,47.4099,47.3053,47.3133,433300.0
2014-04-02 09:30:00,59.17,59.23,58.75,59.0,198200.0,47.6029,47.6512,47.265,47.4662,198200.0
2014-04-02 09:40:00,59.0,59.04,58.85,58.92,100900.0,47.4662,47.4984,47.3455,47.4018,100900.0
2014-04-02 09:50:00,58.92,58.98,58.79,58.83,115500.0,47.4018,47.4501,47.2972,47.3294,115500.0
2014-04-02 10:00:00,58.84,58.97,58.84,58.9,63900.0,47.3375,47.442,47.3375,47.3857,63900.0
2014-04-02 10:10:00,58.91,59.04,58.88,58.96,71400.0,47.3938,47.4984,47.3696,47.434,71400.0
2014-04-02 10:20:00,58.95,59.17,58.9,59.17,89700.0,47.4259,47.6029,47.3857,47.6029,89700.0
2014-04-02 10:30:00,59.17,59.23,59.08,59.15,105200.0,47.6029,47.6512,47.5305,47.5869,105200.0
2014-04-02 10:40:00,59.16,59.27,59.13,59.14,39200.0,47.5949,47.6834,47.5708,47.5788,39200.0
2014-04-02 10:50:00,59.14,59.21,59.09,59.11,44000.0,47.5788,47.6351,47.5386,47.5547,44000.0
2014-04-02 11:00:00,59.12,59.17,59.06,59.1,66700.0,47.5627,47.6029,47.5144,47.5466,66700.0
2014-04-02 11:10:00,59.1,59.2,59.03,59.2,69400.0,47.5466,47.6271,47.4903,47.6271,69400.0
2014-04-02 11:20:00,59.2,59.23,59.13,59.15,54000.0,47.6271,47.6512,47.5708,47.5869,54000.0
2014-04-02 11:30:00,59.14,59.17,59.08,59.16,50000.0,47.5788,47.6029,47.5305,47.5949,50000.0
2014-04-02 11:40:00,59.17,59.17,59.08,59.09,49100.0,47.6029,47.6029,47.5305,47.5386,49100.0
2014-04-02 11:50:00,59.1,59.14,59.06,59.07,48900.0,47.5466,47.5788,47.5144,47.5225,48900.0
2014-04-02 12:00:00,59.07,59.09,59.03,59.04,53700.0,47.5225,47.5386,47.4903,47.4984,53700.0
2014-04-02 12:10:00,59.04,59.07,58.99,59.04,35600.0,47.4984,47.5225,47.4581,47.4984,35600.0
2014-04-02 12:20:00,59.04,59.09,59.0,59.06,50700.0,47.4984,47.5386,47.4662,47.5144,50700.0
2014-04-02 12:30:00,59.06,59.11,59.05,59.06,33400.0,47.5144,47.5547,47.5064,47.5144,33400.0
2014-04-02 12:40:00,59.07,59.12,59.06,59.08,31000.0,47.5225,47.5627,47.5144,47.5305,31000.0
2014-04-02 12:50:00,59.08,59.09,59.05,59.05,19800.0,47.5305,47.5386,47.5064,47.5064,19800.0
2014-04-02 13:00:00,59.06,59.06,59.01,59.02,33500.0,47.5144,47.5144,47.4742,47.4823,33500.0
2014-04-02 13:10:00,59.03,59.03,58.95,58.95,30000.0,47.4903,47.4903,47.4259,47.4259,30000.0
2014-04-02 13:20:00,58.96,58.98,58.91,58.98,50700.0,47.434,47.4501,47.3938,47.4501,50700.0
2014-04-02 13:30:00,58.97,58.98,58.88,58.91,51100.0,47.442,47.4501,47.3696,47.3938,51100.0
2014-04-02 13:40:00,58.92,59.0,58.89,59.0,131700.0,47.4018,47.4662,47.3777,47.4662,131700.0
2014-04-02 13:50:00,59.01,59.08,58.97,59.08,78100.0,47.4742,47.5305,47.442,47.5305,78100.0
2014-04-02 14:00:00,59.07,59.1,59.03,59.08,53000.0,47.5225,47.5466,47.4903,47.5305,53000.0
2014-04-02 14:10:00,59.07,59.24,59.07,59.21,65500.0,47.5225,47.6593,47.5225,47.6351,65500.0
2014-04-02 14:20:00,59.2,59.21,59.09,59.1,31500.0,47.6271,47.6351,47.5386,47.5466,31500.0
2014-04-02 14:30:00,59.1,59.13,59.05,59.09,50400.0,47.5466,47.5708,47.5064,47.5386,50400.0
2014-04-02 14:40:00,59.1,59.1,59.03,59.08,57600.0,47.5466,47.5466,47.4903,47.5305,57600.0
2014-04-02 14:50:00,59.09,59.12,59.04,59.12,66800.0,47.5386,47.5627,47.4984,47.5627,66800.0
2014-04-02 15:00:00,59.12,59.13,59.09,59.12,46500.0,47.5627,47.5708,47.5386,47.5627,46500.0
2014-04-02 15:10:00,59.12,59.18,59.1,59.13,76300.0,47.5627,47.611,47.5466,47.5708,76300.0
2014-04-02 15:20:00,59.14,59.27,59.11,59.27,103600.0,47.5788,47.6834,47.5547,47.6834,103600.0
2014-04-02 15:30:00,59.25,59.28,59.18,59.2,143800.0,47.6673,47.6914,47.611,47.6271,143800.0
2014-04-02 15:40:00,59.2,59.24,59.13,59.17,180300.0,47.6271,47.6593,47.5708,47.6029,180300.0
2014-04-02 15:50:00,59.17,59.23,59.15,59.15,346700.0,47.6029,47.6512,47.5869,47.5869,346700.0
2014-04-03 09:30:00,59.83,60.18,59.6,60.09,417200.0,48.1339,48.4155,47.9489,48.3431,417200.0
2014-04-03 09:40:00,60.08,60.17,59.99,59.99,114900.0,48.335,48.4075,48.2626,48.2626,114900.0
2014-04-03 09:50:00,59.99,60.04,59.9,59.93,110300.0,48.2626,48.3029,48.1902,48.2144,110300.0
2014-04-03 10:00:00,59.94,59.94,59.64,59.65,108700.0,48.2224,48.2224,47.9811,47.9891,108700.0
2014-04-03 10:10:00,59.64,59.81,59.6,59.71,113300.0,47.9811,48.1178,47.9489,48.0374,113300.0
2014-04-03 10:20:00,59.71,59.77,59.5,59.51,141700.0,48.0374,48.0856,47.8684,47.8765,141700.0
2014-04-03 10:30:00,59.52,59.57,59.44,59.49,129300.0,47.8845,47.9247,47.8202,47.8604,129300.0
2014-04-03 10:40:00,59.5,59.61,59.44,59.58,70900.0,47.8684,47.9569,47.8202,47.9328,70900.0
2014-04-03 10:50:00,59.57,59.57,59.44,59.51,82400.0,47.9247,47.9247,47.8202,47.8765,82400.0
2014-04-03 11:00:00,59.51,59.56,59.42,59.42,58900.0,47.8765,47.9167,47.8041,47.8041,58900.0
2014-04-03 11:10:00,59.42,59.44,59.35,59.38,61800.0,47.8041,47.8202,47.7478,47.7719,61800.0
2014-04-03 11:20:00,59.37,59.38,59.26,59.26,73100.0,47.7638,47.7719,47.6753,47.6753,73100.0
2014-04-03 11:30:00,59.26,59.27,59.12,59.18,167700.0,47.6753,47.6834,47.5627,47.611,167700.0
2014-04-03 11:40:00,59.18,59.21,59.13,59.2,72000.0,47.611,47.6351,47.5708,47.6271,72000.0
2014-04-03 11:50:00,59.2,59.27,59.15,59.15,94200.0,47.6271,47.6834,47.5869,47.5869,94200.0
2014-04-03 12:00:00,59.16,59.22,59.13,59.18,47000.0,47.5949,47.6432,47.5708,47.611,47000.0
2014-04-03 12:10:00,59.19,59.21,59.06,59.09,50700.0,47.619,47.6351,47.5144,47.5386,50700.0
2014-04-03 12:20:00,59.09,59.15,59.09,59.15,28500.0,47.5386,47.5869,47.5386,47.5869,28500.0
2014-04-03 12:30:00,59.15,59.15,58.97,59.0,89300.0,47.5869,47.5869,47.442,47.4662,89300.0
2014-04-03 12:40:00,58.99,59.04,58.95,58.96,55600.0,47.4581,47.4984,47.4259,47.434,55600.0
2014-04-03 12:50:00,58.97,59.01,58.92,58.93,67000.0,47.442,47.4742,47.4018,47.4099,67000.0
2014-04-03 13:00:00,58.94,58.99,58.9,58.93,62200.0,47.4179,47.4581,47.3857,47.4099,62200.0
2014-04-03 13:10:00,58.94,58.99,58.89,58.9,58100.0,47.4179,47.4581,47.3777,47.3857,58100.0
2014-04-03 13:20:00,58.9,58.9,58.82,58.86,83200.0,47.3857,47.3857,47.3214,47.3535,83200.0
2014-04-03 13:30:00,58.86,58.89,58.84,58.87,58500.0,47.3535,47.3777,47.3375,47.3616,58500.0
2014-04-03 13:40:00,58.87,58.87,58.8,58.84,89200.0,47.3616,47.3616,47.3053,47.3375,89200.0
2014-04-03 13:50:00,58.84,59.02,58.84,59.02,127500.0,47.3375,47.4823,47.3375,47.4823,127500.0
2014-04-03 14:00:00,59.02,59.08,59.01,59.03,123500.0,47.4823,47.5305,47.4742,47.4903,123500.0
2014-04-03 14:10:00,59.02,59.03,58.94,58.94,56000.0,47.4823,47.4903,47.4179,47.4179,56000.0
2014-04-03 14:20:00,58.94,58.95,58.82,58.83,53800.0,47.4179,47.4259,47.3214,47.3294,53800.0
2014-04-03 14:30:00,58.83,58.87,58.79,58.8,74400.0,47.3294,47.3616,47.2972,47.3053,74400.0
2014-04-03 14:40:00,58.79,58.86,58.79,58.81,47000.0,47.2972,47.3535,47.2972,47.3133,47000.0
2014-04-03 14:50:00,58.82,58.83,58.75,58.83,101600.0,47.3214,47.3294,47.265,47.3294,101600.0
2014-04-03 15:00:00,58.83,58.88,58.8,58.87,110800.0,47.3294,47.3696,47.3053,47.3616,110800.0
2014-04-03 15:10:00,58.87,58.88,58.79,58.84,101000.0,47.3616,47.3696,47.2972,47.3375,101000.0
2014-04-03 15:20:00,58.83,58.9,58.8,58.89,133300.0,47.3294,47.3857,47.3053,47.3777,133300.0
2014-04-03 15:30:00,58.89,59.05,58.85,59.04,217000.0,47.3777,47.5064,47.3455,47.4984,217000.0
2014-04-03 15:40:00,59.04,59.09,59.01,59.09,190300.0,47.4984,47.5386,47.4742,47.5386,190300.0
2014-04-03 15:50:00,59.08,59.1,58.97,58.98,535700.0,47.5305,47.5466,47.442,47.4501,535700.0
2014-04-04 09:30:00,59.22,59.5,59.15,59.33,130400.0,47.6432,47.8684,47.5869,47.7317,130400.0
2014-04-04 09:40:00,59.33,59.41,59.15,59.27,63900.0,47.7317,47.796,47.5869,47.6834,63900.0
2014-04-04 09:50:00,59.25,59.52,59.25,59.52,88600.0,47.6673,47.8845,47.6673,47.8845,88600.0
2014-04-04 10:00:00,59.5,59.79,59.5,59.75,139100.0,47.8684,48.1017,47.8684,48.0696,139100.0
2014-04-04 10:10:00,59.75,59.84,59.68,59.76,111700.0,48.0696,48.142,48.0132,48.0776,111700.0
2014-04-04 10:20:00,59.76,59.84,59.72,59.83,133800.0,48.0776,48.142,48.0454,48.1339,133800.0
2014-04-04 10:30:00,59.82,59.93,59.74,59.76,119500.0,48.1259,48.2144,48.0615,48.0776,119500.0
2014-04-04 10:40:00,59.75,59.82,59.73,59.77,122300.0,48.0696,48.1259,48.0535,48.0856,122300.0
2014-04-04 10:50:00,59.78,59.96,59.77,59.8,72100.0,48.0937,48.2385,48.0856,48.1098,72100.0
2014-04-04 11:00:00,59.79,59.88,59.68,59.68,102000.0,48.1017,48.1741,48.0132,48.0132,102000.0
2014-04-04 11:10:00,59.68,59.77,59.62,59.65,65900.0,48.0132,48.0856,47.965,47.9891,65900.0
2014-04-04 11:20:00,59.66,59.71,59.56,59.62,53300.0,47.9972,48.0374,47.9167,47.965,53300.0
2014-04-04 11:30:00,59.62,59.77,59.6,59.68,65000.0,47.965,48.0856,47.9489,48.0132,65000.0
2014-04-04 11:40:00,59.68,59.69,59.44,59.48,62800.0,48.0132,48.0213,47.8202,47.8523,62800.0
2014-04-04 11:50:00,59.48,59.59,59.48,59.54,49700.0,47.8523,47.9408,47.8523,47.9006,49700.0
2014-04-04 12:00:00,59.53,59.54,59.29,59.34,77400.0,47.8926,47.9006,47.6995,47.7397,77400.0
2014-04-04 12:10:00,59.35,59.51,59.33,59.47,93300.0,47.7478,47.8765,47.7317,47.8443,93300.0
2014-04-04 12:20:00,59.48,59.57,59.45,59.55,105800.0,47.8523,47.9247,47.8282,47.9087,105800.0
2014-04-04 12:30:00,59.54,59.62,59.48,59.51,131200.0,47.9006,47.965,47.8523,47.8765,131200.0
2014-04-04 12:40:00,59.51,59.52,59.34,59.38,61000.0,47.8765,47.8845,47.7397,47.7719,61000.0
2014-04-04 12:50:00,59.39,59.41,59.33,59.41,55100.0,47.7799,47.796,47.7317,47.796,55100.0
2014-04-04 13:00:00,59.4,59.41,59.23,59.36,122000.0,47.788,47.796,47.6512,47.7558,122000.0
2014-04-04 13:10:00,59.37,59.49,59.35,59.49,57300.0,47.7638,47.8604,47.7478,47.8604,57300.0
2014-04-04 13:20:00,59.49,59.51,59.4,59.44,51800.0,47.8604,47.8765,47.788,47.8202,51800.0
2014-04-04 13:30:00,59.43,59.47,59.37,59.43,34800.0,47.8121,47.8443,47.7638,47.8121,34800.0
2014-04-04 13:40:00,59.42,59.48,59.39,59.44,47700.0,47.8041,47.8523,47.7799,47.8202,47700.0
2014-04-04 13:50:00,59.44,59.51,59.37,59.44,48700.0,47.8202,47.8765,47.7638,47.8202,48700.0
2014-04-04 14:00:00,59.44,59.48,59.31,59.35,69100.0,47.8202,47.8523,47.7156,47.7478,69100.0
2014-04-04 14:10:00,59.35,59.4,59.29,59.34,68000.0,47.7478,47.788,47.6995,47.7397,68000.0
2014-04-04 14:20:00,59.33,59.34,59.22,59.27,66900.0,47.7317,47.7397,47.6432,47.6834,66900.0
2014-04-04 14:30:00,59.26,59.33,59.07,59.08,177100.0,47.6753,47.7317,47.5225,47.5305,177100.0
2014-04-04 14:40:00,59.08,59.12,58.94,59.0,165500.0,47.5305,47.5627,47.4179,47.4662,165500.0
2014-04-04 14:50:00,59.01,59.07,58.96,59.07,130600.0,47.4742,47.5225,47.434,47.5225,130600.0
2014-04-04 15:00:00,59.06,59.07,58.93,58.98,180400.0,47.5144,47.5225,47.4099,47.4501,180400.0
2014-04-04 15:10:00,58.99,59.1,58.98,59.08,115700.0,47.4581,47.5466,47.4501,47.5305,115700.0
2014-04-04 15:20:00,59.08,59.19,59.05,59.17,153600.0,47.5305,47.619,47.5064,47.6029,153600.0
2014-04-04 15:30:00,59.17,59.18,59.11,59.12,228400.0,47.6029,47.611,47.5547,47.5627,228400.0
2014-04-04 15:40:00,59.11,59.13,59.06,59.12,232900.0,47.5547,47.5708,47.5144,47.5627,232900.0
2014-04-04 15:50:00,59.12,59.16,59.02,59.04,531700.0,47.5627,47.5949,47.4823,47.4984,531700.0
2014-04-07 09:30:00,59.26,59.64,59.03,59.2,245700.0,47.6753,47.9811,47.4903,47.6271,245700.0
2014-04-07 09:40:00,59.2,59.71,59.19,59.61,212600.0,47.6271,48.0374,47.619,47.9569,212600.0
2014-04-07 09:50:00,59.61,59.68,59.43,59.68,141100.0,47.9569,48.0132,47.8121,48.0132,141100.0
2014-04-07 10:00:00,59.69,59.84,59.58,59.83,208300.0,48.0213,48.142,47.9328,48.1339,208300.0
2014-04-07 10:10:00,59.83,60.06,59.81,60.06,214500.0,48.1339,48.319,48.1178,48.319,214500.0
2014-04-07 10:20:00,60.05,60.08,59.84,59.84,127600.0,48.3109,48.335,48.142,48.142,127600.0
2014-04-07 10:30:00,59.83,59.96,59.79,59.83,130900.0,48.1339,48.2385,48.1017,48.1339,130900.0
2014-04-07 10:40:00,59.82,59.84,59.69,59.74,83900.0,48.1259,48.142,48.0213,48.0615,83900.0
2014-04-07 10:50:00,59.74,59.89,59.74,59.89,111200.0,48.0615,48.1822,48.0615,48.1822,111200.0
2014-04-07 11:00:00,59.89,59.99,59.85,59.91,103200.0,48.1822,48.2626,48.15,48.1983,103200.0
2014-04-07 11:10:00,59.91,59.94,59.86,59.9,73600.0,48.1983,48.2224,48.1581,48.1902,73600.0
2014-04-07 11:20:00,59.91,59.92,59.8,59.85,141000.0,48.1983,48.2063,48.1098,48.15,141000.0
2014-04-07 11:30:00,59.84,59.92,59.67,59.7,101600.0,48.142,48.2063,48.0052,48.0293,101600.0
2014-04-07 11:40:00,59.69,59.7,59.47,59.47,66800.0,48.0213,48.0293,47.8443,47.8443,66800.0
2014-04-07 11:50:00,59.48,59.53,59.43,59.49,63800.0,47.8523,47.8926,47.8121,47.8604,63800.0
2014-04-07 12:00:00,59.47,59.54,59.39,59.39,69000.0,47.8443,47.9006,47.7799,47.7799,69000.0
2014-04-07 12:10:00,59.39,59.44,59.31,59.32,43700.0,47.7799,47.8202,47.7156,47.7236,43700.0
2014-04-07 12:20:00,59.31,59.4,59.31,59.33,35900.0,47.7156,47.788,47.7156,47.7317,35900.0
2014-04-07 12:30:00,59.33,59.4,59.3,59.37,39900.0,47.7317,47.788,47.7075,47.7638,39900.0
2014-04-07 12:40:00,59.36,59.38,59.23,59.27,36300.0,47.7558,47.7719,47.6512,47.6834,36300.0
2014-04-07 12:50:00,59.27,59.42,59.27,59.41,60100.0,47.6834,47.8041,47.6834,47.796,60100.0
2014-04-07 13:00:00,59.4,59.4,59.28,59.29,80000.0,47.788,47.788,47.6914,47.6995,80000.0
2014-04-07 13:10:00,59.29,59.29,59.22,59.23,66200.0,47.6995,47.6995,47.6432,47.6512,66200.0
2014-04-07 13:20:00,59.25,59.31,59.16,59.19,70700.0,47.6673,47.7156,47.5949,47.619,70700.0
2014-04-07 13:30:00,59.19,59.25,59.13,59.16,104300.0,47.619,47.6673,47.5708,47.5949,104300.0
2014-04-07 13:40:00,59.16,59.21,59.08,59.11,73300.0,47.5949,47.6351,47.5305,47.5547,73300.0
2014-04-07 13:50:00,59.1,59.13,59.04,59.05,58500.0,47.5466,47.5708,47.4984,47.5064,58500.0
2014-04-07 14:00:00,59.05,59.09,59.01,59.03,62200.0,47.5064,47.5386,47.4742,47.4903,62200.0
2014-04-07 14:10:00,59.02,59.04,58.87,58.87,67800.0,47.4823,47.4984,47.3616,47.3616,67800.0
2014-04-07 14:20:00,58.86,58.86,58.78,58.81,91100.0,47.3535,47.3535,47.2892,47.3133,91100.0
2014-04-07 14:30:00,58.82,58.85,58.79,58.85,119200.0,47.3214,47.3455,47.2972,47.3455,119200.0
2014-04-07 14:40:00,58.85,58.9,58.81,58.88,145600.0,47.3455,47.3857,47.3133,47.3696,145600.0
2014-04-07 14:50:00,58.89,58.91,58.86,58.86,130700.0,47.3777,47.3938,47.3535,47.3535,130700.0
2014-04-07 15:00:00,58.86,58.88,58.76,58.8,113400.0,47.3535,47.3696,47.2731,47.3053,113400.0
2014-04-07 15:10:00,58.81,58.86,58.75,58.85,130700.0,47.3133,47.3535,47.265,47.3455,130700.0
2014-04-07 15:20:00,58.84,58.94,58.81,58.9,242200.0,47.3375,47.4179,47.3133,47.3857,242200.0
2014-04-07 15:30:00,58.89,58.9,58.83,58.85,159800.0,47.3777,47.3857,47.3294,47.3455,159800.0
2014-04-07 15:40:00,58.84,58.86,58.68,58.7,289000.0,47.3375,47.3535,47.2087,47.2248,289000.0
2014-04-07 15:50:00,58.7,58.71,58.58,58.62,467500.0,47.2248,47.2329,47.1283,47.1605,467500.0
2014-04-08 09:30:00,58.0,58.01,57.6,57.72,331400.0,46.6617,46.6697,46.3399,46.4364,331400.0
2014-04-08 09:40:00,57.73,58.63,57.72,58.47,648500.0,46.4444,47.1685,46.4364,47.0398,648500.0
2014-04-08 09:50:00,58.48,58.73,58.47,58.63,327600.0,47.0478,47.249,47.0398,47.1685,327600.0
2014-04-08 10:00:00,58.64,58.92,58.58,58.85,226300.0,47.1766,47.4018,47.1283,47.3455,226300.0
2014-04-08 10:10:00,58.84,58.93,58.59,58.59,154300.0,47.3375,47.4099,47.1363,47.1363,154300.0
2014-04-08 10:20:00,58.59,58.67,58.34,58.34,161100.0,47.1363,47.2007,46.9352,46.9352,161100.0
2014-04-08 10:30:00,58.34,58.5,58.27,58.43,99000.0,46.9352,47.0639,46.8789,47.0076,99000.0
2014-04-08 10:40:00,58.42,58.61,58.34,58.37,92400.0,46.9996,47.1524,46.9352,46.9593,92400.0
2014-04-08 10:50:00,58.37,58.58,58.34,58.58,102500.0,46.9593,47.1283,46.9352,47.1283,102500.0
2014-04-08 11:00:00,58.59,58.66,58.52,58.64,80800.0,47.1363,47.1926,47.08,47.1766,80800.0
2014-04-08 11:10:00,58.63,58.77,58.6,58.73,71200.0,47.1685,47.2811,47.1444,47.249,71200.0
2014-04-08 11:20:00,58.74,58.74,58.6,58.72,54500.0,47.257,47.257,47.1444,47.2409,54500.0
2014-04-08 11:30:00,58.72,58.86,58.72,58.8,95200.0,47.2409,47.3535,47.2409,47.3053,95200.0
2014-04-08 11:40:00,58.79,58.83,58.72,58.77,66000.0,47.2972,47.3294,47.2409,47.2811,66000.0
2014-04-08 11:50:00,58.76,58.83,58.74,58.78,54500.0,47.2731,47.3294,47.257,47.2892,54500.0
2014-04-08 12:00:00,58.77,58.83,58.73,58.77,73500.0,47.2811,47.3294,47.249,47.2811,73500.0
2014-04-08 12:10:00,58.77,58.79,58.71,58.77,59400.0,47.2811,47.2972,47.2329,47.2811,59400.0
2014-04-08 12:20:00,58.77,58.77,58.68,58.73,48000.0,47.2811,47.2811,47.2087,47.249,48000.0
2014-04-08 12:30:00,58.73,58.82,58.72,58.72,37400.0,47.249,47.3214,47.2409,47.2409,37400.0
2014-04-08 12:40:00,58.71,58.75,58.67,58.69,45100.0,47.2329,47.265,47.2007,47.2168,45100.0
2014-04-08 12:50:00,58.69,58.73,58.66,58.69,52100.0,47.2168,47.249,47.1926,47.2168,52100.0
2014-04-08 13:00:00,58.7,58.74,58.65,58.67,46900.0,47.2248,47.257,47.1846,47.2007,46900.0
2014-04-08 13:10:00,58.67,58.75,58.67,58.7,45200.0,47.2007,47.265,47.2007,47.2248,45200.0
2014-04-08 13:20:00,58.7,58.81,58.69,58.76,59600.0,47.2248,47.3133,47.2168,47.2731,59600.0
2014-04-08 13:30:00,58.76,58.81,58.75,58.78,60200.0,47.2731,47.3133,47.265,47.2892,60200.0
2014-04-08 13:40:00,58.78,58.81,58.72,58.75,89200.0,47.2892,47.3133,47.2409,47.265,89200.0
2014-04-08 13:50:00,58.75,58.86,58.71,58.84,48900.0,47.265,47.3535,47.2329,47.3375,48900.0
2014-04-08 14:00:00,58.84,58.84,58.69,58.71,109900.0,47.3375,47.3375,47.2168,47.2329,109900.0
2014-04-08 14:10:00,58.71,58.77,58.67,58.77,105500.0,47.2329,47.2811,47.2007,47.2811,105500.0
2014-04-08 14:20:00,58.77,58.87,58.69,58.71,108900.0,47.2811,47.3616,47.2168,47.2329,108900.0
2014-04-08 14:30:00,58.7,58.73,58.58,58.58,95200.0,47.2248,47.249,47.1283,47.1283,95200.0
2014-04-08 14:40:00,58.58,58.65,58.55,58.58,151500.0,47.1283,47.1846,47.1041,47.1283,151500.0
2014-04-08 14:50:00,58.58,58.65,58.48,58.5,113100.0,47.1283,47.1846,47.0478,47.0639,113100.0
2014-04-08 15:00:00,58.5,58.58,58.47,58.48,111400.0,47.0639,47.1283,47.0398,47.0478,111400.0
2014-04-08 15:10:00,58.48,58.59,58.46,58.54,143300.0,47.0478,47.1363,47.0317,47.0961,143300.0
2014-04-08 15:20:00,58.53,58.65,58.52,58.59,151800.0,47.0881,47.1846,47.08,47.1363,151800.0
2014-04-08 15:30:00,58.59,58.63,58.55,58.58,212400.0,47.1363,47.1685,47.1041,47.1283,212400.0
2014-04-08 15:40:00,58.58,58.66,58.52,58.62,291800.0,47.1283,47.1926,47.08,47.1605,291800.0
2014-04-08 15:50:00,58.62,58.68,58.58,58.6,351500.0,47.1605,47.2087,47.1283,47.1444,351500.0
2014-04-09 09:30:00,58.7,59.25,58.66,59.11,314100.0,47.2248,47.6673,47.1926,47.5547,314100.0
2014-04-09 09:40:00,59.12,59.24,59.11,59.12,243700.0,47.5627,47.6593,47.5547,47.5627,243700.0
2014-04-09 09:50:00,59.12,59.35,59.11,59.27,179700.0,47.5627,47.7478,47.5547,47.6834,179700.0
2014-04-09 10:00:00,59.28,59.33,59.2,59.25,195700.0,47.6914,47.7317,47.6271,47.6673,195700.0
2014-04-09 10:10:00,59.26,59.27,59.13,59.14,144400.0,47.6753,47.6834,47.5708,47.5788,144400.0
2014-04-09 10:20:00,59.14,59.23,59.06,59.17,78600.0,47.5788,47.6512,47.5144,47.6029,78600.0
2014-04-09 10:30:00,59.17,59.26,59.1,59.11,68200.0,47.6029,47.6753,47.5466,47.5547,68200.0
2014-04-09 10:40:00,59.11,59.24,59.11,59.18,82400.0,47.5547,47.6593,47.5547,47.611,82400.0
2014-04-09 10:50:00,59.19,59.37,59.18,59.35,104200.0,47.619,47.7638,47.611,47.7478,104200.0
2014-04-09 11:00:00,59.35,59.35,59.25,59.32,62500.0,47.7478,47.7478,47.6673,47.7236,62500.0
2014-04-09 11:10:00,59.33,59.46,59.31,59.46,88300.0,47.7317,47.8363,47.7156,47.8363,88300.0
2014-04-09 11:20:00,59.47,59.54,59.37,59.48,130800.0,47.8443,47.9006,47.7638,47.8523,130800.0
2014-04-09 11:30:00,59.49,59.65,59.48,59.61,103100.0,47.8604,47.9891,47.8523,47.9569,103100.0
2014-04-09 11:40:00,59.6,59.71,59.58,59.71,97500.0,47.9489,48.0374,47.9328,48.0374,97500.0
2014-04-09 11:50:00,59.71,59.86,59.71,59.73,175700.0,48.0374,48.1581,48.0374,48.0535,175700.0
2014-04-09 12:00:00,59.73,59.83,59.73,59.82,123400.0,48.0535,48.1339,48.0535,48.1259,123400.0
2014-04-09 12:10:00,59.82,59.93,59.75,59.92,151900.0,48.1259,48.2144,48.0696,48.2063,151900.0
2014-04-09 12:20:00,59.92,59.95,59.83,59.92,120700.0,48.2063,48.2305,48.1339,48.2063,120700.0
2014-04-09 12:30:00,59.93,59.97,59.81,59.87,145500.0,48.2144,48.2466,48.1178,48.1661,145500.0
2014-04-09 12:40:00,59.86,59.86,59.78,59.85,88600.0,48.1581,48.1581,48.0937,48.15,88600.0
2014-04-09 12:50:00,59.85,59.91,59.8,59.86,90900.0,48.15,48.1983,48.1098,48.1581,90900.0
2014-04-09 13:00:00,59.86,59.96,59.85,59.87,53200.0,48.1581,48.2385,48.15,48.1661,53200.0
2014-04-09 13:10:00,59.88,59.95,59.87,59.93,41400.0,48.1741,48.2305,48.1661,48.2144,41400.0
2014-04-09 13:20:00,59.93,59.96,59.91,59.91,62600.0,48.2144,48.2385,48.1983,48.1983,62600.0
2014-04-09 13:30:00,59.91,59.92,59.74,59.74,55700.0,48.1983,48.2063,48.0615,48.0615,55700.0
2014-04-09 13:40:00,59.74,59.75,59.57,59.57,76800.0,48.0615,48.0696,47.9247,47.9247,76800.0
2014-04-09 13:50:00,59.57,59.69,59.57,59.68,116900.0,47.9247,48.0213,47.9247,48.0132,116900.0
2014-04-09 14:00:00,59.68,59.96,59.68,59.94,110700.0,48.0132,48.2385,48.0132,48.2224,110700.0
2014-04-09 14:10:00,59.94,60.0,59.9,59.99,161400.0,48.2224,48.2707,48.1902,48.2626,161400.0
2014-04-09 14:20:00,59.99,60.2,59.95,60.2,140200.0,48.2626,48.4316,48.2305,48.4316,140200.0
2014-04-09 14:30:00,60.2,60.32,60.16,60.17,120900.0,48.4316,48.5281,48.3994,48.4075,120900.0
2014-04-09 14:40:00,60.19,60.3,60.17,60.28,105200.0,48.4235,48.512,48.4075,48.4959,105200.0
2014-04-09 14:50:00,60.28,60.29,60.13,60.21,86400.0,48.4959,48.504,48.3753,48.4396,86400.0
2014-04-09 15:00:00,60.21,60.35,60.19,60.33,130100.0,48.4396,48.5523,48.4235,48.5362,130100.0
2014-04-09 15:10:00,60.33,60.34,60.29,60.32,118100.0,48.5362,48.5442,48.504,48.5281,118100.0
2014-04-09 15:20:00,60.32,60.34,60.13,60.14,214700.0,48.5281,48.5442,48.3753,48.3833,214700.0
2014-04-09 15:30:00,60.15,60.26,60.13,60.23,190100.0,48.3914,48.4799,48.3753,48.4557,190100.0
2014-04-09 15:40:00,60.23,60.4,60.19,60.39,247600.0,48.4557,48.5925,48.4235,48.5844,247600.0
2014-04-09 15:50:00,60.4,60.46,60.36,60.42,518800.0,48.5925,48.6408,48.5603,48.6086,518800.0
2014-04-10 09:30:00,60.4,60.4,60.11,60.22,132300.0,48.5925,48.5925,48.3592,48.4477,132300.0
2014-04-10 09:40:00,60.23,60.39,60.12,60.13,105600.0,48.4557,48.5844,48.3672,48.3753,105600.0
2014-04-10 09:50:00,60.13,60.14,59.91,59.97,101800.0,48.3753,48.3833,48.1983,48.2466,101800.0
2014-04-10 10:00:00,59.97,60.04,59.85,59.88,106300.0,48.2466,48.3029,48.15,48.1741,106300.0
2014-04-10 10:10:00,59.88,59.95,59.72,59.73,127000.0,48.1741,48.2305,48.0454,48.0535,127000.0
2014-04-10 10:20:00,59.74,59.76,59.66,59.75,137200.0,48.0615,48.0776,47.9972,48.0696,137200.0
2014-04-10 10:30:00,59.75,59.82,59.67,59.77,111700.0,48.0696,48.1259,48.0052,48.0856,111700.0
2014-04-10 10:40:00,59.77,59.8,59.73,59.75,120300.0,48.0856,48.1098,48.0535,48.0696,120300.0
2014-04-10 10:50:00,59.75,59.75,59.58,59.6,210700.0,48.0696,48.0696,47.9328,47.9489,210700.0
2014-04-10 11:00:00,59.59,59.78,59.58,59.78,116300.0,47.9408,48.0937,47.9328,48.0937,116300.0
2014-04-10 11:10:00,59.77,59.79,59.64,59.7,117000.0,48.0856,48.1017,47.9811,48.0293,117000.0
2014-04-10 11:20:00,59.71,59.8,59.63,59.65,143400.0,48.0374,48.1098,47.973,47.9891,143400.0
2014-04-10 11:30:00,59.66,59.73,59.61,59.71,74100.0,47.9972,48.0535,47.9569,48.0374,74100.0
2014-04-10 11:40:00,59.71,59.8,59.7,59.79,81700.0,48.0374,48.1098,48.0293,48.1017,81700.0
2014-04-10 11:50:00,59.79,59.84,59.7,59.73,95800.0,48.1017,48.142,48.0293,48.0535,95800.0
2014-04-10 12:00:00,59.73,59.73,59.47,59.5,72600.0,48.0535,48.0535,47.8443,47.8684,72600.0
2014-04-10 12:10:00,59.5,59.54,59.36,59.51,85100.0,47.8684,47.9006,47.7558,47.8765,85100.0
2014-04-10 12:20:00,59.51,59.54,59.45,59.45,57100.0,47.8765,47.9006,47.8282,47.8282,57100.0
2014-04-10 12:30:00,59.44,59.49,59.41,59.45,66200.0,47.8202,47.8604,47.796,47.8282,66200.0
2014-04-10 12:40:00,59.45,59.46,59.3,59.4,65900.0,47.8282,47.8363,47.7075,47.788,65900.0
2014-04-10 12:50:00,59.39,59.4,59.24,59.28,62400.0,47.7799,47.788,47.6593,47.6914,62400.0
2014-04-10 13:00:00,59.27,59.31,59.22,59.28,69500.0,47.6834,47.7156,47.6432,47.6914,69500.0
2014-04-10 13:10:00,59.28,59.32,59.11,59.13,68100.0,47.6914,47.7236,47.5547,47.5708,68100.0
2014-04-10 13:20:00,59.12,59.21,59.08,59.21,75400.0,47.5627,47.6351,47.5305,47.6351,75400.0
2014-04-10 13:30:00,59.2,59.29,59.17,59.26,56100.0,47.6271,47.6995,47.6029,47.6753,56100.0
2014-04-10 13:40:00,59.26,59.28,59.21,59.26,48100.0,47.6753,47.6914,47.6351,47.6753,48100.0
2014-04-10 13:50:00,59.26,59.3,59.21,59.3,48500.0,47.6753,47.7075,47.6351,47.7075,48500.0
2014-04-10 14:00:00,59.31,59.38,59.26,59.33,73800.0,47.7156,47.7719,47.6753,47.7317,73800.0
2014-04-10 14:10:00,59.33,59.41,59.22,59.24,91800.0,47.7317,47.796,47.6432,47.6593,91800.0
2014-04-10 14:20:00,59.24,59.27,59.12,59.16,88400.0,47.6593,47.6834,47.5627,47.5949,88400.0
2014-04-10 14:30:00,59.16,59.17,59.04,59.12,88300.0,47.5949,47.6029,47.4984,47.5627,88300.0
2014-04-10 14:40:00,59.13,59.13,58.88,58.9,133000.0,47.5708,47.5708,47.3696,47.3857,133000.0
2014-04-10 14:50:00,58.91,58.97,58.86,58.88,107100.0,47.3938,47.442,47.3535,47.3696,107100.0
2014-04-10 15:00:00,58.88,58.9,58.55,58.57,181900.0,47.3696,47.3857,47.1041,47.1202,181900.0
2014-04-10 15:10:00,58.56,58.72,58.53,58.72,179300.0,47.1122,47.2409,47.0881,47.2409,179300.0
2014-04-10 15:20:00,58.72,58.76,58.57,58.69,237100.0,47.2409,47.2731,47.1202,47.2168,237100.0
2014-04-10 15:30:00,58.69,58.76,58.66,58.72,117800.0,47.2168,47.2731,47.1926,47.2409,117800.0
2014-04-10 15:40:00,58.73,58.88,58.71,58.87,210900.0,47.249,47.3696,47.2329,47.3616,210900.0
2014-04-10 15:50:00,58.88,58.9,58.66,58.67,380700.0,47.3696,47.3857,47.1926,47.2007,380700.0
2014-04-11 09:30:00,58.39,58.4,58.15,58.3,175900.0,46.9754,46.9835,46.7823,46.903,175900.0
2014-04-11 09:40:00,58.31,58.55,58.3,58.43,74500.0,46.9111,47.1041,46.903,47.0076,74500.0
2014-04-11 09:50:00,58.43,58.68,58.39,58.48,94600.0,47.0076,47.2087,46.9754,47.0478,94600.0
2014-04-11 10:00:00,58.47,58.57,58.1,58.16,113500.0,47.0398,47.1202,46.7421,46.7904,113500.0
2014-04-11 10:10:00,58.16,58.27,58.03,58.07,94600.0,46.7904,46.8789,46.6858,46.718,94600.0
2014-04-11 10:20:00,58.08,58.46,58.08,58.44,104300.0,46.726,47.0317,46.726,47.0156,104300.0
2014-04-11 10:30:00,58.44,58.65,58.4,58.61,90400.0,47.0156,47.1846,46.9835,47.1524,90400.0
2014-04-11 10:40:00,58.61,58.65,58.36,58.61,137000.0,47.1524,47.1846,46.9513,47.1524,137000.0
2014-04-11 10:50:00,58.6,58.77,58.55,58.71,117400.0,47.1444,47.2811,47.1041,47.2329,117400.0
2014-04-11 11:00:00,58.71,58.74,58.66,58.66,77900.0,47.2329,47.257,47.1926,47.1926,77900.0
2014-04-11 11:10:00,58.67,58.89,58.65,58.81,110900.0,47.2007,47.3777,47.1846,47.3133,110900.0
2014-04-11 11:20:00,58.81,58.81,58.67,58.77,91000.0,47.3133,47.3133,47.2007,47.2811,91000.0
2014-04-11 11:30:00,58.77,58.81,58.64,58.71,116900.0,47.2811,47.3133,47.1766,47.2329,116900.0
2014-04-11 11:40:00,58.71,58.76,58.54,58.62,114500.0,47.2329,47.2731,47.0961,47.1605,114500.0
2014-04-11 11:50:00,58.62,58.64,58.52,58.63,64000.0,47.1605,47.1766,47.08,47.1685,64000.0
2014-04-11 12:00:00,58.62,58.76,58.62,58.64,46500.0,47.1605,47.2731,47.1605,47.1766,46500.0
2014-04-11 12:10:00,58.63,58.65,58.48,58.57,59500.0,47.1685,47.1846,47.0478,47.1202,59500.0
2014-04-11 12:20:00,58.58,58.63,58.52,58.59,40000.0,47.1283,47.1685,47.08,47.1363,40000.0
2014-04-11 12:30:00,58.59,58.68,58.54,58.68,61100.0,47.1363,47.2087,47.0961,47.2087,61100.0
2014-04-11 12:40:00,58.67,58.74,58.63,58.65,70000.0,47.2007,47.257,47.1685,47.1846,70000.0
2014-04-11 12:50:00,58.65,58.73,58.62,58.72,117000.0,47.1846,47.249,47.1605,47.2409,117000.0
2014-04-11 13:00:00,58.72,58.81,58.65,58.68,113400.0,47.2409,47.3133,47.1846,47.2087,113400.0
2014-04-11 13:10:00,58.67,58.81,58.62,58.63,115300.0,47.2007,47.3133,47.1605,47.1685,115300.0
2014-04-11 13:20:00,58.63,58.66,58.57,58.64,90000.0,47.1685,47.1926,47.1202,47.1766,90000.0
2014-04-11 13:30:00,58.64,58.7,58.6,58.63,126700.0,47.1766,47.2248,47.1444,47.1685,126700.0
2014-04-11 13:40:00,58.61,58.71,58.6,58.68,60300.0,47.1524,47.2329,47.1444,47.2087,60300.0
2014-04-11 13:50:00,58.69,58.71,58.56,58.61,72200.0,47.2168,47.2329,47.1122,47.1524,72200.0
2014-04-11 14:00:00,58.61,58.76,58.6,58.72,152100.0,47.1524,47.2731,47.1444,47.2409,152100.0
2014-04-11 14:10:00,58.73,58.73,58.6,58.65,81500.0,47.249,47.249,47.1444,47.1846,81500.0
2014-04-11 14:20:00,58.65,58.67,58.59,58.63,119200.0,47.1846,47.2007,47.1363,47.1685,119200.0
2014-04-11 14:30:00,58.62,58.62,58.42,58.43,56200.0,47.1605,47.1605,46.9996,47.0076,56200.0
2014-04-11 14:40:00,58.43,58.5,58.35,58.37,125000.0,47.0076,47.0639,46.9432,46.9593,125000.0
2014-04-11 14:50:00,58.37,58.47,58.35,58.39,100100.0,46.9593,47.0398,46.9432,46.9754,100100.0
2014-04-11 15:00:00,58.4,58.5,58.33,58.5,100200.0,46.9835,47.0639,46.9272,47.0639,100200.0
2014-04-11 15:10:00,58.5,58.5,58.37,58.47,158000.0,47.0639,47.0639,46.9593,47.0398,158000.0
2014-04-11 15:20:00,58.47,58.67,58.47,58.56,205700.0,47.0398,47.2007,47.0398,47.1122,205700.0
2014-04-11 15:30:00,58.56,58.62,58.51,58.54,174100.0,47.1122,47.1605,47.072,47.0961,174100.0
2014-04-11 15:40:00,58.54,58.66,58.47,58.54,330300.0,47.0961,47.1926,47.0398,47.0961,330300.0
2014-04-11 15:50:00,58.53,58.57,58.43,58.46,454200.0,47.0881,47.1202,47.0076,47.0317,454200.0
2014-04-14 09:30:00,58.82,59.32,58.82,59.08,196400.0,47.3214,47.7236,47.3214,47.5305,196400.0
2014-04-14 09:40:00,59.09,59.18,58.95,59.09,55300.0,47.5386,47.611,47.4259,47.5386,55300.0
2014-04-14 09:50:00,59.09,59.09,58.91,58.91,62000.0,47.5386,47.5386,47.3938,47.3938,62000.0
2014-04-14 10:00:00,58.91,59.1,58.9,59.05,73900.0,47.3938,47.5466,47.3857,47.5064,73900.0
2014-04-14 10:10:00,59.04,59.09,58.97,59.07,74400.0,47.4984,47.5386,47.442,47.5225,74400.0
2014-04-14 10:20:00,59.07,59.07,58.93,58.94,144200.0,47.5225,47.5225,47.4099,47.4179,144200.0
2014-04-14 10:30:00,58.95,59.23,58.94,59.2,86100.0,47.4259,47.6512,47.4179,47.6271,86100.0
2014-04-14 10:40:00,59.21,59.33,59.17,59.28,65400.0,47.6351,47.7317,47.6029,47.6914,65400.0
2014-04-14 10:50:00,59.28,59.51,59.26,59.49,73100.0,47.6914,47.8765,47.6753,47.8604,73100.0
2014-04-14 11:00:00,59.49,59.5,59.26,59.29,88400.0,47.8604,47.8684,47.6753,47.6995,88400.0
2014-04-14 11:10:00,59.28,59.35,59.22,59.29,63300.0,47.6914,47.7478,47.6432,47.6995,63300.0
2014-04-14 11:20:00,59.29,59.31,59.22,59.22,56000.0,47.6995,47.7156,47.6432,47.6432,56000.0
2014-04-14 11:30:00,59.21,59.43,59.2,59.27,81800.0,47.6351,47.8121,47.6271,47.6834,81800.0
2014-04-14 11:40:00,59.27,59.3,59.18,59.19,33700.0,47.6834,47.7075,47.611,47.619,33700.0
2014-04-14 11:50:00,59.2,59.21,58.96,58.96,43900.0,47.6271,47.6351,47.434,47.434,43900.0
2014-04-14 12:00:00,58.97,59.0,58.93,58.94,28700.0,47.442,47.4662,47.4099,47.4179,28700.0
2014-04-14 12:10:00,58.95,59.07,58.95,59.06,33100.0,47.4259,47.5225,47.4259,47.5144,33100.0
2014-04-14 12:20:00,59.05,59.11,59.04,59.11,24600.0,47.5064,47.5547,47.4984,47.5547,24600.0
2014-04-14 12:30:00,59.12,59.19,59.08,59.15,41500.0,47.5627,47.619,47.5305,47.5869,41500.0
2014-04-14 12:40:00,59.14,59.16,59.12,59.16,34300.0,47.5788,47.5949,47.5627,47.5949,34300.0
2014-04-14 12:50:00,59.15,59.21,59.13,59.18,54000.0,47.5869,47.6351,47.5708,47.611,54000.0
2014-04-14 13:00:00,59.19,59.21,59.12,59.18,54000.0,47.619,47.6351,47.5627,47.611,54000.0
2014-04-14 13:10:00,59.17,59.19,58.98,58.99,50800.0,47.6029,47.619,47.4501,47.4581,50800.0
2014-04-14 13:20:00,58.99,58.99,58.86,58.86,37600.0,47.4581,47.4581,47.3535,47.3535,37600.0
2014-04-14 13:30:00,58.86,58.99,58.82,58.95,39800.0,47.3535,47.4581,47.3214,47.4259,39800.0
2014-04-14 13:40:00,58.95,58.96,58.77,58.79,58200.0,47.4259,47.434,47.2811,47.2972,58200.0
2014-04-14 13:50:00,58.79,58.8,58.71,58.71,56000.0,47.2972,47.3053,47.2329,47.2329,56000.0
2014-04-14 14:00:00,58.71,58.78,58.66,58.76,66100.0,47.2329,47.2892,47.1926,47.2731,66100.0
2014-04-14 14:10:00,58.76,58.77,58.61,58.62,73500.0,47.2731,47.2811,47.1524,47.1605,73500.0
2014-04-14 14:20:00,58.61,58.61,58.41,58.43,78700.0,47.1524,47.1524,46.9915,47.0076,78700.0
2014-04-14 14:30:00,58.44,58.61,58.41,58.56,58900.0,47.0156,47.1524,46.9915,47.1122,58900.0
2014-04-14 14:40:00,58.55,58.62,58.5,58.61,52200.0,47.1041,47.1605,47.0639,47.1524,52200.0
2014-04-14 14:50:00,58.61,58.61,58.45,58.47,69500.0,47.1524,47.1524,47.0237,47.0398,69500.0
2014-04-14 15:00:00,58.47,58.48,58.4,58.42,98800.0,47.0398,47.0478,46.9835,46.9996,98800.0
2014-04-14 15:10:00,58.43,58.47,58.3,58.41,89900.0,47.0076,47.0398,46.903,46.9915,89900.0
2014-04-14 15:20:00,58.4,58.6,58.4,58.58,116300.0,46.9835,47.1444,46.9835,47.1283,116300.0
2014-04-14 15:30:00,58.59,58.79,58.59,58.76,144000.0,47.1363,47.2972,47.1363,47.2731,144000.0
2014-04-14 15:40:00,58.76,58.93,58.72,58.91,200700.0,47.2731,47.4099,47.2409,47.3938,200700.0
2014-04-14 15:50:00,58.9,58.97,58.87,58.93,324300.0,47.3857,47.442,47.3616,47.4099,324300.0
2014-04-15 09:30:00,59.19,59.55,59.15,59.55,133700.0,47.619,47.9087,47.5869,47.9087,133700.0
2014-04-15 09:40:00,59.57,59.69,59.44,59.68,137800.0,47.9247,48.0213,47.8202,48.0132,137800.0
2014-04-15 09:50:00,59.68,59.69,59.3,59.37,40200.0,48.0132,48.0213,47.7075,47.7638,40200.0
2014-04-15 10:00:00,59.37,59.37,59.14,59.15,58200.0,47.7638,47.7638,47.5788,47.5869,58200.0
2014-04-15 10:10:00,59.16,59.2,59.01,59.02,62500.0,47.5949,47.6271,47.4742,47.4823,62500.0
2014-04-15 10:20:00,59.03,59.09,58.89,58.94,85900.0,47.4903,47.5386,47.3777,47.4179,85900.0
2014-04-15 10:30:00,58.95,58.95,58.76,58.76,135100.0,47.4259,47.4259,47.2731,47.2731,135100.0
2014-04-15 10:40:00,58.76,58.81,58.67,58.73,104700.0,47.2731,47.3133,47.2007,47.249,104700.0
2014-04-15 10:50:00,58.73,58.83,58.61,58.81,225200.0,47.249,47.3294,47.1524,47.3133,225200.0
2014-04-15 11:00:00,58.81,58.81,58.67,58.68,105300.0,47.3133,47.3133,47.2007,47.2087,105300.0
2014-04-15 11:10:00,58.67,58.72,58.61,58.7,101300.0,47.2007,47.2409,47.1524,47.2248,101300.0
2014-04-15 11:20:00,58.69,58.79,58.66,58.72,80300.0,47.2168,47.2972,47.1926,47.2409,80300.0
2014-04-15 11:30:00,58.73,58.82,58.64,58.67,90700.0,47.249,47.3214,47.1766,47.2007,90700.0
2014-04-15 11:40:00,58.67,58.7,58.51,58.54,85600.0,47.2007,47.2248,47.072,47.0961,85600.0
2014-04-15 11:50:00,58.54,58.63,58.44,58.51,66300.0,47.0961,47.1685,47.0156,47.072,66300.0
2014-04-15 12:00:00,58.52,58.52,58.38,58.43,77200.0,47.08,47.08,46.9674,47.0076,77200.0
2014-04-15 12:10:00,58.42,58.49,58.38,58.42,69600.0,46.9996,47.0559,46.9674,46.9996,69600.0
2014-04-15 12:20:00,58.42,58.48,58.29,58.35,81400.0,46.9996,47.0478,46.895,46.9432,81400.0
2014-04-15 12:30:00,58.35,58.54,58.33,58.47,59000.0,46.9432,47.0961,46.9272,47.0398,59000.0
2014-04-15 12:40:00,58.49,58.57,58.41,58.43,55700.0,47.0559,47.1202,46.9915,47.0076,55700.0
2014-04-15 12:50:00,58.43,58.44,58.32,58.37,44200.0,47.0076,47.0156,46.9191,46.9593,44200.0
2014-04-15 13:00:00,58.37,58.5,58.32,58.45,48600.0,46.9593,47.0639,46.9191,47.0237,48600.0
2014-04-15 13:10:00,58.45,58.47,58.35,58.45,86800.0,47.0237,47.0398,46.9432,47.0237,86800.0
2014-04-15 13:20:00,58.45,58.48,58.28,58.37,86800.0,47.0237,47.0478,46.8869,46.9593,86800.0
2014-04-15 13:30:00,58.36,58.6,58.35,58.56,60500.0,46.9513,47.1444,46.9432,47.1122,60500.0
2014-04-15 13:40:00,58.56,58.65,58.55,58.57,60900.0,47.1122,47.1846,47.1041,47.1202,60900.0
2014-04-15 13:50:00,58.57,58.79,58.55,58.75,57400.0,47.1202,47.2972,47.1041,47.265,57400.0
2014-04-15 14:00:00,58.76,58.91,58.76,58.85,36800.0,47.2731,47.3938,47.2731,47.3455,36800.0
2014-04-15 14:10:00,58.85,58.95,58.82,58.84,47300.0,47.3455,47.4259,47.3214,47.3375,47300.0
2014-04-15 14:20:00,58.84,58.97,58.82,58.95,42500.0,47.3375,47.442,47.3214,47.4259,42500.0
2014-04-15 14:30:00,58.95,59.16,58.93,59.14,94700.0,47.4259,47.5949,47.4099,47.5788,94700.0
2014-04-15 14:40:00,59.15,59.27,59.14,59.23,106400.0,47.5869,47.6834,47.5788,47.6512,106400.0
2014-04-15 14:50:00,59.23,59.36,59.23,59.23,88700.0,47.6512,47.7558,47.6512,47.6512,88700.0
2014-04-15 15:00:00,59.23,59.28,59.19,59.22,120200.0,47.6512,47.6914,47.619,47.6432,120200.0
2014-04-15 15:10:00,59.23,59.46,59.21,59.45,131900.0,47.6512,47.8363,47.6351,47.8282,131900.0
2014-04-15 15:20:00,59.46,59.5,59.4,59.5,133800.0,47.8363,47.8684,47.788,47.8684,133800.0
2014-04-15 15:30:00,59.5,59.5,59.38,59.39,162700.0,47.8684,47.8684,47.7719,47.7799,162700.0
2014-04-15 15:40:00,59.38,59.41,59.25,59.37,240900.0,47.7719,47.796,47.6673,47.7638,240900.0
2014-04-15 15:50:00,59.38,59.45,59.36,59.42,288600.0,47.7719,47.8282,47.7558,47.8041,288600.0
2014-04-16 09:30:00,59.4,59.82,59.4,59.43,234100.0,47.788,48.1259,47.788,47.8121,234100.0
2014-04-16 09:40:00,59.41,59.79,59.35,59.69,105200.0,47.796,48.1017,47.7478,48.0213,105200.0
2014-04-16 09:50:00,59.7,59.78,59.56,59.66,101600.0,48.0293,48.0937,47.9167,47.9972,101600.0
2014-04-16 10:00:00,59.65,59.8,59.5,59.76,72200.0,47.9891,48.1098,47.8684,48.0776,72200.0
2014-04-16 10:10:00,59.73,59.94,59.66,59.94,192700.0,48.0535,48.2224,47.9972,48.2224,192700.0
2014-04-16 10:20:00,59.95,59.97,59.68,59.75,135300.0,48.2305,48.2466,48.0132,48.0696,135300.0
2014-04-16 10:30:00,59.75,59.76,59.57,59.7,64400.0,48.0696,48.0776,47.9247,48.0293,64400.0
2014-04-16 10:40:00,59.7,59.73,59.56,59.66,54300.0,48.0293,48.0535,47.9167,47.9972,54300.0
2014-04-16 10:50:00,59.65,59.77,59.65,59.71,52700.0,47.9891,48.0856,47.9891,48.0374,52700.0
2014-04-16 11:00:00,59.7,59.84,59.66,59.77,95600.0,48.0293,48.142,47.9972,48.0856,95600.0
2014-04-16 11:10:00,59.77,59.94,59.68,59.85,69600.0,48.0856,48.2224,48.0132,48.15,69600.0
2014-04-16 11:20:00,59.86,59.94,59.75,59.92,74000.0,48.1581,48.2224,48.0696,48.2063,74000.0
2014-04-16 11:30:00,59.93,59.95,59.65,59.67,84700.0,48.2144,48.2305,47.9891,48.0052,84700.0
2014-04-16 11:40:00,59.68,59.68,59.57,59.62,58900.0,48.0132,48.0132,47.9247,47.965,58900.0
2014-04-16 11:50:00,59.63,59.88,59.63,59.86,70300.0,47.973,48.1741,47.973,48.1581,70300.0
2014-04-16 12:00:00,59.87,59.88,59.79,59.81,112900.0,48.1661,48.1741,48.1017,48.1178,112900.0
2014-04-16 12:10:00,59.82,59.84,59.72,59.8,82700.0,48.1259,48.142,48.0454,48.1098,82700.0
2014-04-16 12:20:00,59.8,59.83,59.75,59.83,124100.0,48.1098,48.1339,48.0696,48.1339,124100.0
2014-04-16 12:30:00,59.83,59.94,59.82,59.92,90500.0,48.1339,48.2224,48.1259,48.2063,90500.0
2014-04-16 12:40:00,59.92,59.99,59.86,59.86,75900.0,48.2063,48.2626,48.1581,48.1581,75900.0
2014-04-16 12:50:00,59.85,59.95,59.83,59.83,62100.0,48.15,48.2305,48.1339,48.1339,62100.0
2014-04-16 13:00:00,59.83,59.88,59.76,59.84,91000.0,48.1339,48.1741,48.0776,48.142,91000.0
2014-04-16 13:10:00,59.84,59.98,59.8,59.92,90300.0,48.142,48.2546,48.1098,48.2063,90300.0
2014-04-16 13:20:00,59.93,59.98,59.87,59.91,60300.0,48.2144,48.2546,48.1661,48.1983,60300.0
2014-04-16 13:30:00,59.92,59.92,59.76,59.8,56600.0,48.2063,48.2063,48.0776,48.1098,56600.0
2014-04-16 13:40:00,59.81,59.84,59.73,59.79,52900.0,48.1178,48.142,48.0535,48.1017,52900.0
2014-04-16 13:50:00,59.79,59.83,59.67,59.82,56400.0,48.1017,48.1339,48.0052,48.1259,56400.0
2014-04-16 14:00:00,59.83,59.92,59.8,59.9,54900.0,48.1339,48.2063,48.1098,48.1902,54900.0
2014-04-16 14:10:00,59.91,59.95,59.81,59.88,64000.0,48.1983,48.2305,48.1178,48.1741,64000.0
2014-04-16 14:20:00,59.89,59.97,59.84,59.89,49800.0,48.1822,48.2466,48.142,48.1822,49800.0
2014-04-16 14:30:00,59.9,60.0,59.89,59.9,41800.0,48.1902,48.2707,48.1822,48.1902,41800.0
2014-04-16 14:40:00,59.91,59.93,59.85,59.85,53100.0,48.1983,48.2144,48.15,48.15,53100.0
2014-04-16 14:50:00,59.85,59.87,59.75,59.77,68700.0,48.15,48.1661,48.0696,48.0856,68700.0
2014-04-16 15:00:00,59.77,59.86,59.71,59.83,53900.0,48.0856,48.1581,48.0374,48.1339,53900.0
2014-04-16 15:10:00,59.82,59.86,59.78,59.79,106000.0,48.1259,48.1581,48.0937,48.1017,106000.0
2014-04-16 15:20:00,59.79,59.88,59.78,59.87,144500.0,48.1017,48.1741,48.0937,48.1661,144500.0
2014-04-16 15:30:00,59.87,59.92,59.83,59.91,185500.0,48.1661,48.2063,48.1339,48.1983,185500.0
2014-04-16 15:40:00,59.92,59.97,59.88,59.96,328500.0,48.2063,48.2466,48.1741,48.2385,328500.0
2014-04-16 15:50:00,59.96,59.98,59.91,59.98,631600.0,48.2385,48.2546,48.1983,48.2546,631600.0
2014-04-17 09:30:00,59.73,59.98,59.63,59.68,360100.0,48.0535,48.2546,47.973,48.0132,360100.0
2014-04-17 09:40:00,59.71,59.79,59.62,59.68,49000.0,48.0374,48.1017,47.965,48.0132,49000.0
2014-04-17 09:50:00,59.68,59.86,59.64,59.74,43500.0,48.0132,48.1581,47.9811,48.0615,43500.0
2014-04-17 10:00:00,59.77,59.87,59.69,59.78,62100.0,48.0856,48.1661,48.0213,48.0937,62100.0
2014-04-17 10:10:00,59.78,59.96,59.78,59.82,50500.0,48.0937,48.2385,48.0937,48.1259,50500.0
2014-04-17 10:20:00,59.82,60.0,59.79,59.99,64100.0,48.1259,48.2707,48.1017,48.2626,64100.0
2014-04-17 10:30:00,59.99,60.1,59.93,60.08,147100.0,48.2626,48.3511,48.2144,48.335,147100.0
2014-04-17 10:40:00,60.08,60.1,59.89,59.9,53700.0,48.335,48.3511,48.1822,48.1902,53700.0
2014-04-17 10:50:00,59.9,59.95,59.86,59.91,29500.0,48.1902,48.2305,48.1581,48.1983,29500.0
2014-04-17 11:00:00,59.91,59.94,59.82,59.87,41600.0,48.1983,48.2224,48.1259,48.1661,41600.0
2014-04-17 11:10:00,59.87,59.94,59.84,59.88,36100.0,48.1661,48.2224,48.142,48.1741,36100.0
2014-04-17 11:20:00,59.88,59.94,59.86,59.87,28100.0,48.1741,48.2224,48.1581,48.1661,28100.0
2014-04-17 11:30:00,59.87,59.9,59.82,59.83,45400.0,48.1661,48.1902,48.1259,48.1339,45400.0
2014-04-17 11:40:00,59.84,59.89,59.8,59.83,30600.0,48.142,48.1822,48.1098,48.1339,30600.0
2014-04-17 11:50:00,59.82,59.9,59.74,59.87,78900.0,48.1259,48.1902,48.0615,48.1661,78900.0
2014-04-17 12:00:00,59.88,59.91,59.84,59.9,66400.0,48.1741,48.1983,48.142,48.1902,66400.0
2014-04-17 12:10:00,59.89,59.9,59.76,59.78,45000.0,48.1822,48.1902,48.0776,48.0937,45000.0
2014-04-17 12:20:00,59.77,59.88,59.76,59.88,50600.0,48.0856,48.1741,48.0776,48.1741,50600.0
2014-04-17 12:30:00,59.86,59.93,59.77,59.89,97600.0,48.1581,48.2144,48.0856,48.1822,97600.0
2014-04-17 12:40:00,59.9,60.0,59.87,60.0,44300.0,48.1902,48.2707,48.1661,48.2707,44300.0
2014-04-17 12:50:00,60.0,60.05,59.99,60.04,51200.0,48.2707,48.3109,48.2626,48.3029,51200.0
2014-04-17 13:00:00,60.03,60.12,59.98,60.1,90900.0,48.2948,48.3672,48.2546,48.3511,90900.0
2014-04-17 13:10:00,60.09,60.18,60.09,60.14,73200.0,48.3431,48.4155,48.3431,48.3833,73200.0
2014-04-17 13:20:00,60.14,60.23,60.1,60.15,66700.0,48.3833,48.4557,48.3511,48.3914,66700.0
2014-04-17 13:30:00,60.15,60.19,60.11,60.12,41600.0,48.3914,48.4235,48.3592,48.3672,41600.0
2014-04-17 13:40:00,60.12,60.24,60.12,60.18,87700.0,48.3672,48.4638,48.3672,48.4155,87700.0
2014-04-17 13:50:00,60.17,60.21,60.15,60.16,35700.0,48.4075,48.4396,48.3914,48.3994,35700.0
2014-04-17 14:00:00,60.16,60.19,60.12,60.12,45100.0,48.3994,48.4235,48.3672,48.3672,45100.0
2014-04-17 14:10:00,60.13,60.2,60.12,60.14,38900.0,48.3753,48.4316,48.3672,48.3833,38900.0
2014-04-17 14:20:00,60.15,60.25,60.14,60.2,64600.0,48.3914,48.4718,48.3833,48.4316,64600.0
2014-04-17 14:30:00,60.2,60.22,60.12,60.19,51000.0,48.4316,48.4477,48.3672,48.4235,51000.0
2014-04-17 14:40:00,60.2,60.3,60.18,60.28,118600.0,48.4316,48.512,48.4155,48.4959,118600.0
2014-04-17 14:50:00,60.28,60.32,60.24,60.29,90800.0,48.4959,48.5281,48.4638,48.504,90800.0
2014-04-17 15:00:00,60.29,60.32,60.25,60.28,106200.0,48.504,48.5281,48.4718,48.4959,106200.0
2014-04-17 15:10:00,60.28,60.38,60.28,60.35,99200.0,48.4959,48.5764,48.4959,48.5523,99200.0
2014-04-17 15:20:00,60.36,60.38,60.33,60.33,86300.0,48.5603,48.5764,48.5362,48.5362,86300.0
2014-04-17 15:30:00,60.33,60.4,60.31,60.39,186500.0,48.5362,48.5925,48.5201,48.5844,186500.0
2014-04-17 15:40:00,60.39,60.45,60.32,60.43,267500.0,48.5844,48.6327,48.5281,48.6166,267500.0
2014-04-17 15:50:00,60.42,60.43,60.33,60.41,491100.0,48.6086,48.6166,48.5362,48.6005,491100.0
2014-04-21 09:30:00,60.44,60.47,60.15,60.47,117800.0,48.6247,48.6488,48.3914,48.6488,117800.0
2014-04-21 09:40:00,60.44,60.51,60.35,60.48,71600.0,48.6247,48.681,48.5523,48.6569,71600.0
2014-04-21 09:50:00,60.48,60.59,60.41,60.54,66900.0,48.6569,48.7453,48.6005,48.7051,66900.0
2014-04-21 10:00:00,60.54,60.59,60.41,60.46,63800.0,48.7051,48.7453,48.6005,48.6408,63800.0
2014-04-21 10:10:00,60.45,60.48,60.3,60.31,72500.0,48.6327,48.6569,48.512,48.5201,72500.0
2014-04-21 10:20:00,60.32,60.41,60.24,60.3,68100.0,48.5281,48.6005,48.4638,48.512,68100.0
2014-04-21 10:30:00,60.3,60.31,60.14,60.17,62300.0,48.512,48.5201,48.3833,48.4075,62300.0
2014-04-21 10:40:00,60.17,60.24,60.14,60.14,37400.0,48.4075,48.4638,48.3833,48.3833,37400.0
2014-04-21 10:50:00,60.14,60.14,60.01,60.02,77300.0,48.3833,48.3833,48.2787,48.2868,77300.0
2014-04-21 11:00:00,60.02,60.04,59.95,59.97,65500.0,48.2868,48.3029,48.2305,48.2466,65500.0
2014-04-21 11:10:00,59.97,60.16,59.97,60.16,61700.0,48.2466,48.3994,48.2466,48.3994,61700.0
2014-04-21 11:20:00,60.16,60.22,60.14,60.17,45800.0,48.3994,48.4477,48.3833,48.4075,45800.0
2014-04-21 11:30:00,60.16,60.22,60.12,60.17,38700.0,48.3994,48.4477,48.3672,48.4075,38700.0
2014-04-21 11:40:00,60.17,60.27,60.17,60.18,42000.0,48.4075,48.4879,48.4075,48.4155,42000.0
2014-04-21 11:50:00,60.18,60.29,60.18,60.28,72500.0,48.4155,48.504,48.4155,48.4959,72500.0
2014-04-21 12:00:00,60.29,60.33,60.25,60.29,68700.0,48.504,48.5362,48.4718,48.504,68700.0
2014-04-21 12:10:00,60.28,60.32,60.2,60.21,82500.0,48.4959,48.5281,48.4316,48.4396,82500.0
2014-04-21 12:20:00,60.22,60.22,60.16,60.2,57100.0,48.4477,48.4477,48.3994,48.4316,57100.0
2014-04-21 12:30:00,60.2,60.21,60.17,60.19,44000.0,48.4316,48.4396,48.4075,48.4235,44000.0
2014-04-21 12:40:00,60.2,60.22,60.18,60.21,59700.0,48.4316,48.4477,48.4155,48.4396,59700.0
2014-04-21 12:50:00,60.21,60.34,60.18,60.33,38000.0,48.4396,48.5442,48.4155,48.5362,38000.0
2014-04-21 13:00:00,60.32,60.43,60.32,60.42,31300.0,48.5281,48.6166,48.5281,48.6086,31300.0
2014-04-21 13:10:00,60.43,60.46,60.4,60.45,45300.0,48.6166,48.6408,48.5925,48.6327,45300.0
2014-04-21 13:20:00,60.45,60.55,60.41,60.54,34600.0,48.6327,48.7132,48.6005,48.7051,34600.0
2014-04-21 13:30:00,60.55,60.56,60.47,60.55,55000.0,48.7132,48.7212,48.6488,48.7132,55000.0
2014-04-21 13:40:00,60.56,60.56,60.47,60.51,27400.0,48.7212,48.7212,48.6488,48.681,27400.0
2014-04-21 13:50:00,60.51,60.61,60.5,60.6,39700.0,48.681,48.7614,48.6729,48.7534,39700.0
2014-04-21 14:00:00,60.6,60.63,60.58,60.59,30800.0,48.7534,48.7775,48.7373,48.7453,30800.0
2014-04-21 14:10:00,60.59,60.61,60.53,60.61,37900.0,48.7453,48.7614,48.6971,48.7614,37900.0
2014-04-21 14:20:00,60.61,60.62,60.53,60.62,55400.0,48.7614,48.7695,48.6971,48.7695,55400.0
2014-04-21 14:30:00,60.62,60.62,60.53,60.59,49400.0,48.7695,48.7695,48.6971,48.7453,49400.0
2014-04-21 14:40:00,60.61,60.61,60.52,60.57,89600.0,48.7614,48.7614,48.689,48.7293,89600.0
2014-04-21 14:50:00,60.56,60.61,60.51,60.57,116600.0,48.7212,48.7614,48.681,48.7293,116600.0
2014-04-21 15:00:00,60.58,60.68,60.55,60.55,80800.0,48.7373,48.8178,48.7132,48.7132,80800.0
2014-04-21 15:10:00,60.55,60.62,60.55,60.59,190400.0,48.7132,48.7695,48.7132,48.7453,190400.0
2014-04-21 15:20:00,60.6,60.7,60.59,60.7,109200.0,48.7534,48.8338,48.7453,48.8338,109200.0
2014-04-21 15:30:00,60.7,60.75,60.66,60.75,151400.0,48.8338,48.8741,48.8017,48.8741,151400.0
2014-04-21 15:40:00,60.75,60.83,60.72,60.83,164700.0,48.8741,48.9384,48.8499,48.9384,164700.0
2014-04-21 15:50:00,60.83,60.89,60.81,60.85,259300.0,48.9384,48.9867,48.9223,48.9545,259300.0
2014-04-22 09:30:00,60.97,61.15,60.52,60.7,387100.0,49.0511,49.1959,48.689,48.8338,387100.0
2014-04-22 09:40:00,60.72,60.72,60.37,60.41,171300.0,48.8499,48.8499,48.5684,48.6005,171300.0
2014-04-22 09:50:00,60.39,60.45,60.29,60.38,177700.0,48.5844,48.6327,48.504,48.5764,177700.0
2014-04-22 10:00:00,60.39,60.67,60.39,60.63,217600.0,48.5844,48.8097,48.5844,48.7775,217600.0
2014-04-22 10:10:00,60.63,60.64,60.45,60.49,171900.0,48.7775,48.7856,48.6327,48.6649,171900.0
2014-04-22 10:20:00,60.5,60.69,60.5,60.56,91700.0,48.6729,48.8258,48.6729,48.7212,91700.0
2014-04-22 10:30:00,60.57,60.59,60.44,60.57,128900.0,48.7293,48.7453,48.6247,48.7293,128900.0
2014-04-22 10:40:00,60.57,60.58,60.48,60.54,72400.0,48.7293,48.7373,48.6569,48.7051,72400.0
2014-04-22 10:50:00,60.53,60.57,60.52,60.53,108300.0,48.6971,48.7293,48.689,48.6971,108300.0
2014-04-22 11:00:00,60.53,60.57,60.5,60.55,87900.0,48.6971,48.7293,48.6729,48.7132,87900.0
2014-04-22 11:10:00,60.55,60.57,60.49,60.49,70300.0,48.7132,48.7293,48.6649,48.6649,70300.0
2014-04-22 11:20:00,60.5,60.52,60.45,60.52,93400.0,48.6729,48.689,48.6327,48.689,93400.0
2014-04-22 11:30:00,60.52,60.55,60.49,60.53,51300.0,48.689,48.7132,48.6649,48.6971,51300.0
2014-04-22 11:40:00,60.52,60.53,60.47,60.5,89600.0,48.689,48.6971,48.6488,48.6729,89600.0
2014-04-22 11:50:00,60.5,60.54,60.48,60.52,53200.0,48.6729,48.7051,48.6569,48.689,53200.0
2014-04-22 12:00:00,60.52,60.53,60.46,60.5,122800.0,48.689,48.6971,48.6408,48.6729,122800.0
2014-04-22 12:10:00,60.5,60.53,60.47,60.48,154300.0,48.6729,48.6971,48.6488,48.6569,154300.0
2014-04-22 12:20:00,60.48,60.48,60.35,60.35,84900.0,48.6569,48.6569,48.5523,48.5523,84900.0
2014-04-22 12:30:00,60.36,60.36,60.32,60.33,75500.0,48.5603,48.5603,48.5281,48.5362,75500.0
2014-04-22 12:40:00,60.33,60.33,60.26,60.26,81400.0,48.5362,48.5362,48.4799,48.4799,81400.0
2014-04-22 12:50:00,60.27,60.29,60.17,60.21,114100.0,48.4879,48.504,48.4075,48.4396,114100.0
2014-04-22 13:00:00,60.21,60.33,60.21,60.27,74900.0,48.4396,48.5362,48.4396,48.4879,74900.0
2014-04-22 13:10:00,60.26,60.27,60.03,60.06,151800.0,48.4799,48.4879,48.2948,48.319,151800.0
2014-04-22 13:20:00,60.07,60.28,60.07,60.25,117800.0,48.327,48.4959,48.327,48.4718,117800.0
2014-04-22 13:30:00,60.25,60.29,60.12,60.29,82400.0,48.4718,48.504,48.3672,48.504,82400.0
2014-04-22 13:40:00,60.29,60.36,60.26,60.27,80300.0,48.504,48.5603,48.4799,48.4879,80300.0
2014-04-22 13:50:00,60.28,60.33,60.27,60.33,75800.0,48.4959,48.5362,48.4879,48.5362,75800.0
2014-04-22 14:00:00,60.33,60.33,60.25,60.3,92200.0,48.5362,48.5362,48.4718,48.512,92200.0
2014-04-22 14:10:00,60.3,60.3,60.22,60.23,80300.0,48.512,48.512,48.4477,48.4557,80300.0
2014-04-22 14:20:00,60.23,60.27,60.2,60.21,79400.0,48.4557,48.4879,48.4316,48.4396,79400.0
2014-04-22 14:30:00,60.21,60.3,60.2,60.29,67500.0,48.4396,48.512,48.4316,48.504,67500.0
2014-04-22 14:40:00,60.3,60.3,60.21,60.22,98800.0,48.512,48.512,48.4396,48.4477,98800.0
2014-04-22 14:50:00,60.21,60.23,60.07,60.16,146700.0,48.4396,48.4557,48.327,48.3994,146700.0
2014-04-22 15:00:00,60.16,60.24,60.16,60.17,180000.0,48.3994,48.4638,48.3994,48.4075,180000.0
2014-04-22 15:10:00,60.17,60.17,60.09,60.16,144200.0,48.4075,48.4075,48.3431,48.3994,144200.0
2014-04-22 15:20:00,60.16,60.16,60.05,60.06,150000.0,48.3994,48.3994,48.3109,48.319,150000.0
2014-04-22 15:30:00,60.06,60.06,59.99,60.0,239100.0,48.319,48.319,48.2626,48.2707,239100.0
2014-04-22 15:40:00,60.0,60.17,59.97,60.17,396100.0,48.2707,48.4075,48.2466,48.4075,396100.0
2014-04-22 15:50:00,60.16,60.18,60.0,60.04,481400.0,48.3994,48.4155,48.2707,48.3029,481400.0
2014-04-23 09:30:00,59.67,59.92,59.59,59.74,155500.0,48.0052,48.2063,47.9408,48.0615,155500.0
2014-04-23 09:40:00,59.74,59.92,59.7,59.82,72400.0,48.0615,48.2063,48.0293,48.1259,72400.0
2014-04-23 09:50:00,59.82,59.86,59.6,59.65,80600.0,48.1259,48.1581,47.9489,47.9891,80600.0
2014-04-23 10:00:00,59.65,59.65,59.55,59.57,119500.0,47.9891,47.9891,47.9087,47.9247,119500.0
2014-04-23 10:10:00,59.56,59.62,59.49,59.49,104800.0,47.9167,47.965,47.8604,47.8604,104800.0
2014-04-23 10:20:00,59.5,59.62,59.49,59.54,113700.0,47.8684,47.965,47.8604,47.9006,113700.0
2014-04-23 10:30:00,59.53,59.59,59.38,59.57,265400.0,47.8926,47.9408,47.7719,47.9247,265400.0
2014-04-23 10:40:00,59.56,59.63,59.45,59.48,221200.0,47.9167,47.973,47.8282,47.8523,221200.0
2014-04-23 10:50:00,59.49,59.57,59.49,59.53,90800.0,47.8604,47.9247,47.8604,47.8926,90800.0
2014-04-23 11:00:00,59.53,59.59,59.52,59.55,92800.0,47.8926,47.9408,47.8845,47.9087,92800.0
2014-04-23 11:10:00,59.54,59.61,59.49,59.6,83500.0,47.9006,47.9569,47.8604,47.9489,83500.0
2014-04-23 11:20:00,59.61,59.76,59.56,59.69,116500.0,47.9569,48.0776,47.9167,48.0213,116500.0
2014-04-23 11:30:00,59.69,59.91,59.69,59.89,73600.0,48.0213,48.1983,48.0213,48.1822,73600.0
2014-04-23 11:40:00,59.9,59.96,59.9,59.93,92100.0,48.1902,48.2385,48.1902,48.2144,92100.0
2014-04-23 11:50:00,59.94,60.01,59.83,59.96,139700.0,48.2224,48.2787,48.1339,48.2385,139700.0
2014-04-23 12:00:00,59.97,59.97,59.86,59.87,87700.0,48.2466,48.2466,48.1581,48.1661,87700.0
2014-04-23 12:10:00,59.88,59.92,59.85,59.86,84100.0,48.1741,48.2063,48.15,48.1581,84100.0
2014-04-23 12:20:00,59.87,59.87,59.73,59.85,131200.0,48.1661,48.1661,48.0535,48.15,131200.0
2014-04-23 12:30:00,59.85,59.94,59.81,59.89,103000.0,48.15,48.2224,48.1178,48.1822,103000.0
2014-04-23 12:40:00,59.88,59.91,59.85,59.85,67500.0,48.1741,48.1983,48.15,48.15,67500.0
2014-04-23 12:50:00,59.86,59.92,59.84,59.91,56300.0,48.1581,48.2063,48.142,48.1983,56300.0
2014-04-23 13:00:00,59.9,59.96,59.86,59.87,140700.0,48.1902,48.2385,48.1581,48.1661,140700.0
2014-04-23 13:10:00,59.88,59.92,59.82,59.87,96100.0,48.1741,48.2063,48.1259,48.1661,96100.0
2014-04-23 13:20:00,59.88,59.97,59.87,59.95,44700.0,48.1741,48.2466,48.1661,48.2305,44700.0
2014-04-23 13:30:00,59.96,59.97,59.75,59.77,67800.0,48.2385,48.2466,48.0696,48.0856,67800.0
2014-04-23 13:40:00,59.76,59.83,59.68,59.72,101700.0,48.0776,48.1339,48.0132,48.0454,101700.0
2014-04-23 13:50:00,59.73,59.8,59.6,59.62,72100.0,48.0535,48.1098,47.9489,47.965,72100.0
2014-04-23 14:00:00,59.61,59.72,59.59,59.67,142700.0,47.9569,48.0454,47.9408,48.0052,142700.0
2014-04-23 14:10:00,59.67,59.73,59.63,59.67,71600.0,48.0052,48.0535,47.973,48.0052,71600.0
2014-04-23 14:20:00,59.67,59.68,59.53,59.53,148800.0,48.0052,48.0132,47.8926,47.8926,148800.0
2014-04-23 14:30:00,59.53,59.6,59.47,59.47,126900.0,47.8926,47.9489,47.8443,47.8443,126900.0
2014-04-23 14:40:00,59.46,59.47,59.3,59.33,146200.0,47.8363,47.8443,47.7075,47.7317,146200.0
2014-04-23 14:50:00,59.33,59.36,59.27,59.28,121900.0,47.7317,47.7558,47.6834,47.6914,121900.0
2014-04-23 15:00:00,59.28,59.3,59.23,59.29,179800.0,47.6914,47.7075,47.6512,47.6995,179800.0
2014-04-23 15:10:00,59.28,59.31,59.23,59.29,172900.0,47.6914,47.7156,47.6512,47.6995,172900.0
2014-04-23 15:20:00,59.28,59.39,59.24,59.38,263700.0,47.6914,47.7799,47.6593,47.7719,263700.0
2014-04-23 15:30:00,59.37,59.64,59.36,59.61,260000.0,47.7638,47.9811,47.7558,47.9569,260000.0
2014-04-23 15:40:00,59.61,59.65,59.52,59.65,367600.0,47.9569,47.9891,47.8845,47.9891,367600.0
2014-04-23 15:50:00,59.65,59.69,59.44,59.58,626600.0,47.9891,48.0213,47.8202,47.9328,626600.0
2014-04-24 09:30:00,58.29,59.18,57.77,58.57,546600.0,46.895,47.611,46.4766,47.1202,546600.0
2014-04-24 09:40:00,58.57,58.6,57.99,58.35,223500.0,47.1202,47.1444,46.6536,46.9432,223500.0
2014-04-24 09:50:00,58.34,58.46,57.8,57.93,294600.0,46.9352,47.0317,46.5008,46.6053,294600.0
2014-04-24 10:00:00,57.93,58.06,57.77,57.8,175300.0,46.6053,46.7099,46.4766,46.5008,175300.0
2014-04-24 10:10:00,57.8,57.82,57.4,57.6,298700.0,46.5008,46.5169,46.179,46.3399,298700.0
2014-04-24 10:20:00,57.6,57.73,57.35,57.66,253100.0,46.3399,46.4444,46.1387,46.3881,253100.0
2014-04-24 10:30:00,57.66,57.74,57.52,57.7,233300.0,46.3881,46.4525,46.2755,46.4203,233300.0
2014-04-24 10:40:00,57.71,58.0,57.69,57.9,200000.0,46.4284,46.6617,46.4123,46.5812,200000.0
2014-04-24 10:50:00,57.9,58.3,57.87,58.3,247500.0,46.5812,46.903,46.5571,46.903,247500.0
2014-04-24 11:00:00,58.31,58.48,58.27,58.44,124500.0,46.9111,47.0478,46.8789,47.0156,124500.0
2014-04-24 11:10:00,58.44,58.71,58.42,58.71,134400.0,47.0156,47.2329,46.9996,47.2329,134400.0
2014-04-24 11:20:00,58.72,58.98,58.69,58.97,289400.0,47.2409,47.4501,47.2168,47.442,289400.0
2014-04-24 11:30:00,58.97,59.17,58.94,59.07,238900.0,47.442,47.6029,47.4179,47.5225,238900.0
2014-04-24 11:40:00,59.07,59.13,58.95,59.07,150300.0,47.5225,47.5708,47.4259,47.5225,150300.0
2014-04-24 11:50:00,59.07,59.18,58.97,58.97,96700.0,47.5225,47.611,47.442,47.442,96700.0
2014-04-24 12:00:00,58.97,59.02,58.75,58.8,94800.0,47.442,47.4823,47.265,47.3053,94800.0
2014-04-24 12:10:00,58.8,58.82,58.74,58.78,88800.0,47.3053,47.3214,47.257,47.2892,88800.0
2014-04-24 12:20:00,58.78,58.82,58.76,58.8,57900.0,47.2892,47.3214,47.2731,47.3053,57900.0
2014-04-24 12:30:00,58.8,58.82,58.78,58.78,117400.0,47.3053,47.3214,47.2892,47.2892,117400.0
2014-04-24 12:40:00,58.79,59.11,58.78,59.04,168300.0,47.2972,47.5547,47.2892,47.4984,168300.0
2014-04-24 12:50:00,59.03,59.06,58.89,58.9,78500.0,47.4903,47.5144,47.3777,47.3857,78500.0
2014-04-24 13:00:00,58.9,58.94,58.83,58.85,67900.0,47.3857,47.4179,47.3294,47.3455,67900.0
2014-04-24 13:10:00,58.85,58.86,58.61,58.64,133900.0,47.3455,47.3535,47.1524,47.1766,133900.0
2014-04-24 13:20:00,58.64,58.83,58.58,58.8,152900.0,47.1766,47.3294,47.1283,47.3053,152900.0
2014-04-24 13:30:00,58.8,59.0,58.79,58.97,109300.0,47.3053,47.4662,47.2972,47.442,109300.0
2014-04-24 13:40:00,58.98,59.02,58.63,58.73,79700.0,47.4501,47.4823,47.1685,47.249,79700.0
2014-04-24 13:50:00,58.74,58.92,58.74,58.8,59100.0,47.257,47.4018,47.257,47.3053,59100.0
2014-04-24 14:00:00,58.8,58.88,58.77,58.81,62000.0,47.3053,47.3696,47.2811,47.3133,62000.0
2014-04-24 14:10:00,58.8,58.95,58.79,58.91,69600.0,47.3053,47.4259,47.2972,47.3938,69600.0
2014-04-24 14:20:00,58.91,58.98,58.89,58.94,81100.0,47.3938,47.4501,47.3777,47.4179,81100.0
2014-04-24 14:30:00,58.94,59.08,58.91,59.08,114200.0,47.4179,47.5305,47.3938,47.5305,114200.0
2014-04-24 14:40:00,59.07,59.08,58.93,58.94,58800.0,47.5225,47.5305,47.4099,47.4179,58800.0
2014-04-24 14:50:00,58.95,58.97,58.78,58.8,68600.0,47.4259,47.442,47.2892,47.3053,68600.0
2014-04-24 15:00:00,58.79,58.8,58.76,58.78,123700.0,47.2972,47.3053,47.2731,47.2892,123700.0
2014-04-24 15:10:00,58.78,58.8,58.71,58.75,83500.0,47.2892,47.3053,47.2329,47.265,83500.0
2014-04-24 15:20:00,58.75,58.76,58.66,58.69,138600.0,47.265,47.2731,47.1926,47.2168,138600.0
2014-04-24 15:30:00,58.7,58.76,58.66,58.71,151200.0,47.2248,47.2731,47.1926,47.2329,151200.0
2014-04-24 15:40:00,58.73,58.74,58.68,58.71,194000.0,47.249,47.257,47.2087,47.2329,194000.0
2014-04-24 15:50:00,58.71,58.79,58.57,58.7,589300.0,47.2329,47.2972,47.1202,47.2248,589300.0
2014-04-25 09:30:00,58.7,59.13,58.57,58.82,182400.0,47.2248,47.5708,47.1202,47.3214,182400.0
2014-04-25 09:40:00,58.84,58.95,58.64,58.91,100200.0,47.3375,47.4259,47.1766,47.3938,100200.0
2014-04-25 09:50:00,58.91,59.03,58.73,59.02,69600.0,47.3938,47.4903,47.249,47.4823,69600.0
2014-04-25 10:00:00,59.03,59.03,58.86,58.99,101000.0,47.4903,47.4903,47.3535,47.4581,101000.0
2014-04-25 10:10:00,59.0,59.01,58.86,58.88,114100.0,47.4662,47.4742,47.3535,47.3696,114100.0
2014-04-25 10:20:00,58.88,58.89,58.76,58.77,77800.0,47.3696,47.3777,47.2731,47.2811,77800.0
2014-04-25 10:30:00,58.77,58.81,58.62,58.79,211900.0,47.2811,47.3133,47.1605,47.2972,211900.0
2014-04-25 10:40:00,58.79,59.1,58.75,58.91,81900.0,47.2972,47.5466,47.265,47.3938,81900.0
2014-04-25 10:50:00,58.92,59.02,58.89,58.96,56400.0,47.4018,47.4823,47.3777,47.434,56400.0
2014-04-25 11:00:00,58.95,58.95,58.74,58.76,74600.0,47.4259,47.4259,47.257,47.2731,74600.0
2014-04-25 11:10:00,58.76,58.99,58.71,58.99,100900.0,47.2731,47.4581,47.2329,47.4581,100900.0
2014-04-25 11:20:00,58.98,59.06,58.95,59.03,91900.0,47.4501,47.5144,47.4259,47.4903,91900.0
2014-04-25 11:30:00,59.03,59.07,58.83,58.83,103200.0,47.4903,47.5225,47.3294,47.3294,103200.0
2014-04-25 11:40:00,58.83,58.86,58.73,58.86,65400.0,47.3294,47.3535,47.249,47.3535,65400.0
2014-04-25 11:50:00,58.85,58.96,58.82,58.87,42000.0,47.3455,47.434,47.3214,47.3616,42000.0
2014-04-25 12:00:00,58.88,58.93,58.8,58.83,52500.0,47.3696,47.4099,47.3053,47.3294,52500.0
2014-04-25 12:10:00,58.82,58.87,58.79,58.83,61000.0,47.3214,47.3616,47.2972,47.3294,61000.0
2014-04-25 12:20:00,58.82,58.82,58.69,58.73,75800.0,47.3214,47.3214,47.2168,47.249,75800.0
2014-04-25 12:30:00,58.72,58.75,58.64,58.7,50400.0,47.2409,47.265,47.1766,47.2248,50400.0
2014-04-25 12:40:00,58.69,58.75,58.65,58.7,71800.0,47.2168,47.265,47.1846,47.2248,71800.0
2014-04-25 12:50:00,58.7,58.84,58.7,58.84,56000.0,47.2248,47.3375,47.2248,47.3375,56000.0
2014-04-25 13:00:00,58.85,58.85,58.7,58.76,52800.0,47.3455,47.3455,47.2248,47.2731,52800.0
2014-04-25 13:10:00,58.76,58.78,58.71,58.78,42500.0,47.2731,47.2892,47.2329,47.2892,42500.0
2014-04-25 13:20:00,58.79,58.8,58.75,58.77,34100.0,47.2972,47.3053,47.265,47.2811,34100.0
2014-04-25 13:30:00,58.77,58.77,58.64,58.69,38100.0,47.2811,47.2811,47.1766,47.2168,38100.0
2014-04-25 13:40:00,58.7,58.77,58.69,58.73,54400.0,47.2248,47.2811,47.2168,47.249,54400.0
2014-04-25 13:50:00,58.73,58.73,58.6,58.6,61200.0,47.249,47.249,47.1444,47.1444,61200.0
2014-04-25 14:00:00,58.6,58.62,58.52,58.56,61300.0,47.1444,47.1605,47.08,47.1122,61300.0
2014-04-25 14:10:00,58.55,58.55,58.4,58.4,55800.0,47.1041,47.1041,46.9835,46.9835,55800.0
2014-04-25 14:20:00,58.41,58.43,58.3,58.39,132100.0,46.9915,47.0076,46.903,46.9754,132100.0
2014-04-25 14:30:00,58.39,58.4,58.28,58.4,103100.0,46.9754,46.9835,46.8869,46.9835,103100.0
2014-04-25 14:40:00,58.39,58.4,58.34,58.39,56000.0,46.9754,46.9835,46.9352,46.9754,56000.0
2014-04-25 14:50:00,58.4,58.46,58.37,58.39,63300.0,46.9835,47.0317,46.9593,46.9754,63300.0
2014-04-25 15:00:00,58.38,58.5,58.34,58.47,111800.0,46.9674,47.0639,46.9352,47.0398,111800.0
2014-04-25 15:10:00,58.47,58.47,58.36,58.4,128400.0,47.0398,47.0398,46.9513,46.9835,128400.0
2014-04-25 15:20:00,58.4,58.53,58.4,58.51,59900.0,46.9835,47.0881,46.9835,47.072,59900.0
2014-04-25 15:30:00,58.51,58.56,58.45,58.49,98900.0,47.072,47.1122,47.0237,47.0559,98900.0
2014-04-25 15:40:00,58.48,58.58,58.44,58.51,161000.0,47.0478,47.1283,47.0156,47.072,161000.0
2014-04-25 15:50:00,58.52,58.52,58.44,58.49,273200.0,47.08,47.08,47.0156,47.0559,273200.0
2014-04-28 09:30:00,59.67,59.67,58.92,59.03,216200.0,48.0052,48.0052,47.4018,47.4903,216200.0
2014-04-28 09:40:00,59.02,59.02,58.67,58.67,132800.0,47.4823,47.4823,47.2007,47.2007,132800.0
2014-04-28 09:50:00,58.67,58.78,58.65,58.69,127800.0,47.2007,47.2892,47.1846,47.2168,127800.0
2014-04-28 10:00:00,58.69,58.78,58.63,58.72,139000.0,47.2168,47.2892,47.1685,47.2409,139000.0
2014-04-28 10:10:00,58.72,58.73,58.64,58.71,85100.0,47.2409,47.249,47.1766,47.2329,85100.0
2014-04-28 10:20:00,58.73,58.78,58.65,58.73,128100.0,47.249,47.2892,47.1846,47.249,128100.0
2014-04-28 10:30:00,58.73,58.77,58.58,58.6,152500.0,47.249,47.2811,47.1283,47.1444,152500.0
2014-04-28 10:40:00,58.6,58.75,58.59,58.66,100300.0,47.1444,47.265,47.1363,47.1926,100300.0
2014-04-28 10:50:00,58.65,58.68,58.57,58.59,79300.0,47.1846,47.2087,47.1202,47.1363,79300.0
2014-04-28 11:00:00,58.59,58.68,58.51,58.67,136300.0,47.1363,47.2087,47.072,47.2007,136300.0
2014-04-28 11:10:00,58.68,58.69,58.57,58.61,120700.0,47.2087,47.2168,47.1202,47.1524,120700.0
2014-04-28 11:20:00,58.62,58.64,58.52,58.52,107500.0,47.1605,47.1766,47.08,47.08,107500.0
2014-04-28 11:30:00,58.53,58.55,58.47,58.51,113000.0,47.0881,47.1041,47.0398,47.072,113000.0
2014-04-28 11:40:00,58.51,58.52,58.34,58.36,104900.0,47.072,47.08,46.9352,46.9513,104900.0
2014-04-28 11:50:00,58.36,58.37,58.24,58.27,118800.0,46.9513,46.9593,46.8547,46.8789,118800.0
2014-04-28 12:00:00,58.25,58.32,58.23,58.25,79800.0,46.8628,46.9191,46.8467,46.8628,79800.0
2014-04-28 12:10:00,58.27,58.41,58.27,58.4,61800.0,46.8789,46.9915,46.8789,46.9835,61800.0
2014-04-28 12:20:00,58.39,58.6,58.39,58.59,88500.0,46.9754,47.1444,46.9754,47.1363,88500.0
2014-04-28 12:30:00,58.59,58.62,58.51,58.51,62300.0,47.1363,47.1605,47.072,47.072,62300.0
2014-04-28 12:40:00,58.51,58.57,58.51,58.52,31800.0,47.072,47.1202,47.072,47.08,31800.0
2014-04-28 12:50:00,58.53,58.57,58.48,58.56,35600.0,47.0881,47.1202,47.0478,47.1122,35600.0
2014-04-28 13:00:00,58.55,58.55,58.43,58.45,41600.0,47.1041,47.1041,47.0076,47.0237,41600.0
2014-04-28 13:10:00,58.44,58.5,58.31,58.32,104100.0,47.0156,47.0639,46.9111,46.9191,104100.0
2014-04-28 13:20:00,58.33,58.35,58.2,58.28,131400.0,46.9272,46.9432,46.8226,46.8869,131400.0
2014-04-28 13:30:00,58.28,58.34,58.16,58.28,93400.0,46.8869,46.9352,46.7904,46.8869,93400.0
2014-04-28 13:40:00,58.27,58.34,58.24,58.29,31500.0,46.8789,46.9352,46.8547,46.895,31500.0
2014-04-28 13:50:00,58.3,58.39,58.3,58.38,42000.0,46.903,46.9754,46.903,46.9674,42000.0
2014-04-28 14:00:00,58.39,58.4,58.27,58.4,67700.0,46.9754,46.9835,46.8789,46.9835,67700.0
2014-04-28 14:10:00,58.41,58.53,58.4,58.42,126100.0,46.9915,47.0881,46.9835,46.9996,126100.0
2014-04-28 14:20:00,58.4,58.42,58.32,58.33,94800.0,46.9835,46.9996,46.9191,46.9272,94800.0
2014-04-28 14:30:00,58.34,58.48,58.33,58.47,71900.0,46.9352,47.0478,46.9272,47.0398,71900.0
2014-04-28 14:40:00,58.47,58.67,58.44,58.63,79800.0,47.0398,47.2007,47.0156,47.1685,79800.0
2014-04-28 14:50:00,58.63,58.67,58.56,58.64,65400.0,47.1685,47.2007,47.1122,47.1766,65400.0
2014-04-28 15:00:00,58.64,58.9,58.63,58.89,162200.0,47.1766,47.3857,47.1685,47.3777,162200.0
2014-04-28 15:10:00,58.9,58.99,58.85,58.97,133700.0,47.3857,47.4581,47.3455,47.442,133700.0
2014-04-28 15:20:00,58.98,59.12,58.92,59.07,179700.0,47.4501,47.5627,47.4018,47.5225,179700.0
2014-04-28 15:30:00,59.05,59.14,59.05,59.07,139800.0,47.5064,47.5788,47.5064,47.5225,139800.0
2014-04-28 15:40:00,59.08,59.13,59.04,59.04,180300.0,47.5305,47.5708,47.4984,47.4984,180300.0
2014-04-28 15:50:00,59.04,59.07,58.96,58.96,293500.0,47.4984,47.5225,47.434,47.434,293500.0
2014-04-29 09:30:00,59.2,59.38,59.12,59.26,124100.0,47.6271,47.7719,47.5627,47.6753,124100.0
2014-04-29 09:40:00,59.25,59.44,59.18,59.39,98300.0,47.6673,47.8202,47.611,47.7799,98300.0
2014-04-29 09:50:00,59.4,59.48,59.36,59.47,117100.0,47.788,47.8523,47.7558,47.8443,117100.0
2014-04-29 10:00:00,59.47,59.53,59.39,59.42,131000.0,47.8443,47.8926,47.7799,47.8041,131000.0
2014-04-29 10:10:00,59.41,59.55,59.37,59.48,137800.0,47.796,47.9087,47.7638,47.8523,137800.0
2014-04-29 10:20:00,59.49,59.51,59.33,59.34,65800.0,47.8604,47.8765,47.7317,47.7397,65800.0
2014-04-29 10:30:00,59.35,59.46,59.33,59.39,200800.0,47.7478,47.8363,47.7317,47.7799,200800.0
2014-04-29 10:40:00,59.39,59.6,59.33,59.51,110100.0,47.7799,47.9489,47.7317,47.8765,110100.0
2014-04-29 10:50:00,59.52,59.59,59.43,59.43,41600.0,47.8845,47.9408,47.8121,47.8121,41600.0
2014-04-29 11:00:00,59.43,59.48,59.38,59.41,56600.0,47.8121,47.8523,47.7719,47.796,56600.0
2014-04-29 11:10:00,59.41,59.41,59.25,59.3,86000.0,47.796,47.796,47.6673,47.7075,86000.0
2014-04-29 11:20:00,59.3,59.45,59.28,59.45,101800.0,47.7075,47.8282,47.6914,47.8282,101800.0
2014-04-29 11:30:00,59.44,59.48,59.4,59.42,76800.0,47.8202,47.8523,47.788,47.8041,76800.0
2014-04-29 11:40:00,59.41,59.44,59.39,59.41,70400.0,47.796,47.8202,47.7799,47.796,70400.0
2014-04-29 11:50:00,59.41,59.42,59.34,59.38,88200.0,47.796,47.8041,47.7397,47.7719,88200.0
2014-04-29 12:00:00,59.38,59.42,59.37,59.39,69700.0,47.7719,47.8041,47.7638,47.7799,69700.0
2014-04-29 12:10:00,59.39,59.42,59.36,59.42,59400.0,47.7799,47.8041,47.7558,47.8041,59400.0
2014-04-29 12:20:00,59.42,59.48,59.38,59.48,79500.0,47.8041,47.8523,47.7719,47.8523,79500.0
2014-04-29 12:30:00,59.48,59.52,59.45,59.48,56900.0,47.8523,47.8845,47.8282,47.8523,56900.0
2014-04-29 12:40:00,59.47,59.57,59.47,59.5,62600.0,47.8443,47.9247,47.8443,47.8684,62600.0
2014-04-29 12:50:00,59.49,59.51,59.45,59.47,87300.0,47.8604,47.8765,47.8282,47.8443,87300.0
2014-04-29 13:00:00,59.48,59.56,59.48,59.49,101400.0,47.8523,47.9167,47.8523,47.8604,101400.0
2014-04-29 13:10:00,59.48,59.48,59.4,59.47,50800.0,47.8523,47.8523,47.788,47.8443,50800.0
2014-04-29 13:20:00,59.48,59.67,59.48,59.67,96400.0,47.8523,48.0052,47.8523,48.0052,96400.0
2014-04-29 13:30:00,59.66,59.67,59.47,59.48,47300.0,47.9972,48.0052,47.8443,47.8523,47300.0
2014-04-29 13:40:00,59.49,59.54,59.44,59.47,40000.0,47.8604,47.9006,47.8202,47.8443,40000.0
2014-04-29 13:50:00,59.48,59.49,59.43,59.44,50700.0,47.8523,47.8604,47.8121,47.8202,50700.0
2014-04-29 14:00:00,59.45,59.45,59.4,59.41,53900.0,47.8282,47.8282,47.788,47.796,53900.0
2014-04-29 14:10:00,59.42,59.43,59.33,59.35,98300.0,47.8041,47.8121,47.7317,47.7478,98300.0
2014-04-29 14:20:00,59.36,59.43,59.34,59.36,49000.0,47.7558,47.8121,47.7397,47.7558,49000.0
2014-04-29 14:30:00,59.36,59.4,59.31,59.38,72800.0,47.7558,47.788,47.7156,47.7719,72800.0
2014-04-29 14:40:00,59.38,59.43,59.34,59.38,54400.0,47.7719,47.8121,47.7397,47.7719,54400.0
2014-04-29 14:50:00,59.39,59.4,59.34,59.37,99300.0,47.7799,47.788,47.7397,47.7638,99300.0
2014-04-29 15:00:00,59.37,59.4,59.33,59.37,98500.0,47.7638,47.788,47.7317,47.7638,98500.0
2014-04-29 15:10:00,59.38,59.42,59.3,59.4,136400.0,47.7719,47.8041,47.7075,47.788,136400.0
2014-04-29 15:20:00,59.39,59.4,59.34,59.4,166000.0,47.7799,47.788,47.7397,47.788,166000.0
2014-04-29 15:30:00,59.4,59.46,59.37,59.46,227500.0,47.788,47.8363,47.7638,47.8363,227500.0
2014-04-29 15:40:00,59.46,59.5,59.4,59.5,240400.0,47.8363,47.8684,47.788,47.8684,240400.0
2014-04-29 15:50:00,59.49,59.65,59.45,59.63,728100.0,47.8604,47.9891,47.8282,47.973,728100.0
2014-04-30 09:30:00,59.5,59.58,59.2,59.24,145000.0,47.8684,47.9328,47.6271,47.6593,145000.0
2014-04-30 09:40:00,59.24,59.27,59.03,59.03,90200.0,47.6593,47.6834,47.4903,47.4903,90200.0
2014-04-30 09:50:00,59.01,59.09,58.84,58.95,90700.0,47.4742,47.5386,47.3375,47.4259,90700.0
2014-04-30 10:00:00,58.95,58.95,58.74,58.8,112800.0,47.4259,47.4259,47.257,47.3053,112800.0
2014-04-30 10:10:00,58.81,58.97,58.81,58.95,88800.0,47.3133,47.442,47.3133,47.4259,88800.0
2014-04-30 10:20:00,58.96,59.05,58.89,59.04,63600.0,47.434,47.5064,47.3777,47.4984,63600.0
2014-04-30 10:30:00,59.04,59.08,58.92,58.95,61300.0,47.4984,47.5305,47.4018,47.4259,61300.0
2014-04-30 10:40:00,58.94,58.95,58.83,58.85,89400.0,47.4179,47.4259,47.3294,47.3455,89400.0
2014-04-30 10:50:00,58.86,58.93,58.77,58.77,84900.0,47.3535,47.4099,47.2811,47.2811,84900.0
2014-04-30 11:00:00,58.77,58.84,58.68,58.72,120600.0,47.2811,47.3375,47.2087,47.2409,120600.0
2014-04-30 11:10:00,58.71,58.8,58.67,58.75,105400.0,47.2329,47.3053,47.2007,47.265,105400.0
2014-04-30 11:20:00,58.75,58.8,58.73,58.75,58100.0,47.265,47.3053,47.249,47.265,58100.0
2014-04-30 11:30:00,58.75,58.85,58.69,58.74,83000.0,47.265,47.3455,47.2168,47.257,83000.0
2014-04-30 11:40:00,58.74,58.77,58.67,58.67,40400.0,47.257,47.2811,47.2007,47.2007,40400.0
2014-04-30 11:50:00,58.68,58.72,58.67,58.69,51500.0,47.2087,47.2409,47.2007,47.2168,51500.0
2014-04-30 12:00:00,58.7,58.72,58.66,58.7,49200.0,47.2248,47.2409,47.1926,47.2248,49200.0
2014-04-30 12:10:00,58.71,58.74,58.68,58.74,103800.0,47.2329,47.257,47.2087,47.257,103800.0
2014-04-30 12:20:00,58.73,58.84,58.73,58.79,73200.0,47.249,47.3375,47.249,47.2972,73200.0
2014-04-30 12:30:00,58.79,58.81,58.75,58.78,47600.0,47.2972,47.3133,47.265,47.2892,47600.0
2014-04-30 12:40:00,58.78,58.86,58.78,58.83,31000.0,47.2892,47.3535,47.2892,47.3294,31000.0
2014-04-30 12:50:00,58.83,58.93,58.83,58.89,79000.0,47.3294,47.4099,47.3294,47.3777,79000.0
2014-04-30 13:00:00,58.88,58.94,58.87,58.94,85400.0,47.3696,47.4179,47.3616,47.4179,85400.0
2014-04-30 13:10:00,58.93,58.94,58.8,58.81,94400.0,47.4099,47.4179,47.3053,47.3133,94400.0
2014-04-30 13:20:00,58.81,58.93,58.8,58.86,78300.0,47.3133,47.4099,47.3053,47.3535,78300.0
2014-04-30 13:30:00,58.87,58.88,58.8,58.82,87600.0,47.3616,47.3696,47.3053,47.3214,87600.0
2014-04-30 13:40:00,58.81,58.83,58.77,58.82,54900.0,47.3133,47.3294,47.2811,47.3214,54900.0
2014-04-30 13:50:00,58.83,58.87,58.79,58.84,65400.0,47.3294,47.3616,47.2972,47.3375,65400.0
2014-04-30 14:00:00,58.85,58.95,58.77,58.89,105100.0,47.3455,47.4259,47.2811,47.3777,105100.0
2014-04-30 14:10:00,58.89,58.97,58.85,58.96,103400.0,47.3777,47.442,47.3455,47.434,103400.0
2014-04-30 14:20:00,58.96,59.03,58.92,59.01,125000.0,47.434,47.4903,47.4018,47.4742,125000.0
2014-04-30 14:30:00,59.01,59.08,58.94,58.95,102100.0,47.4742,47.5305,47.4179,47.4259,102100.0
2014-04-30 14:40:00,58.96,59.14,58.95,59.12,116000.0,47.434,47.5788,47.4259,47.5627,116000.0
2014-04-30 14:50:00,59.12,59.25,59.12,59.17,166400.0,47.5627,47.6673,47.5627,47.6029,166400.0
2014-04-30 15:00:00,59.17,59.17,59.0,59.01,114700.0,47.6029,47.6029,47.4662,47.4742,114700.0
2014-04-30 15:10:00,59.01,59.07,58.92,59.0,127500.0,47.4742,47.5225,47.4018,47.4662,127500.0
2014-04-30 15:20:00,59.01,59.1,58.95,59.06,115500.0,47.4742,47.5466,47.4259,47.5144,115500.0
2014-04-30 15:30:00,59.07,59.17,59.07,59.13,108400.0,47.5225,47.6029,47.5225,47.5708,108400.0
2014-04-30 15:40:00,59.12,59.13,58.95,59.0,207200.0,47.5627,47.5708,47.4259,47.4662,207200.0
2014-04-30 15:50:00,59.0,59.14,58.99,59.09,475600.0,47.4662,47.5788,47.4581,47.5386,475600.0
2014-05-01 09:30:00,59.18,59.24,58.82,58.97,78000.0,47.611,47.6593,47.3214,47.442,78000.0
2014-05-01 09:40:00,58.96,59.04,58.81,58.81,28500.0,47.434,47.4984,47.3133,47.3133,28500.0
2014-05-01 09:50:00,58.82,58.91,58.79,58.86,37500.0,47.3214,47.3938,47.2972,47.3535,37500.0
2014-05-01 10:00:00,58.86,58.92,58.81,58.82,62300.0,47.3535,47.4018,47.3133,47.3214,62300.0
2014-05-01 10:10:00,58.81,59.09,58.8,58.89,196100.0,47.3133,47.5386,47.3053,47.3777,196100.0
2014-05-01 10:20:00,58.87,59.16,58.85,59.14,78600.0,47.3616,47.5949,47.3455,47.5788,78600.0
2014-05-01 10:30:00,59.14,59.32,59.14,59.26,70500.0,47.5788,47.7236,47.5788,47.6753,70500.0
2014-05-01 10:40:00,59.26,59.44,59.23,59.43,60600.0,47.6753,47.8202,47.6512,47.8121,60600.0
2014-05-01 10:50:00,59.43,59.44,59.32,59.41,58300.0,47.8121,47.8202,47.7236,47.796,58300.0
2014-05-01 11:00:00,59.4,59.47,59.27,59.28,58300.0,47.788,47.8443,47.6834,47.6914,58300.0
2014-05-01 11:10:00,59.27,59.4,59.24,59.39,59000.0,47.6834,47.788,47.6593,47.7799,59000.0
2014-05-01 11:20:00,59.39,59.55,59.39,59.42,77500.0,47.7799,47.9087,47.7799,47.8041,77500.0
2014-05-01 11:30:00,59.42,59.71,59.39,59.66,86600.0,47.8041,48.0374,47.7799,47.9972,86600.0
2014-05-01 11:40:00,59.66,59.66,59.46,59.46,63300.0,47.9972,47.9972,47.8363,47.8363,63300.0
2014-05-01 11:50:00,59.45,59.45,59.25,59.25,47000.0,47.8282,47.8282,47.6673,47.6673,47000.0
2014-05-01 12:00:00,59.27,59.4,59.23,59.39,50600.0,47.6834,47.788,47.6512,47.7799,50600.0
2014-05-01 12:10:00,59.39,59.44,59.33,59.33,51000.0,47.7799,47.8202,47.7317,47.7317,51000.0
2014-05-01 12:20:00,59.33,59.35,59.26,59.35,55900.0,47.7317,47.7478,47.6753,47.7478,55900.0
2014-05-01 12:30:00,59.34,59.35,59.22,59.22,53800.0,47.7397,47.7478,47.6432,47.6432,53800.0
2014-05-01 12:40:00,59.22,59.27,59.17,59.26,41700.0,47.6432,47.6834,47.6029,47.6753,41700.0
2014-05-01 12:50:00,59.26,59.27,59.22,59.25,56000.0,47.6753,47.6834,47.6432,47.6673,56000.0
2014-05-01 13:00:00,59.25,59.27,59.24,59.26,112300.0,47.6673,47.6834,47.6593,47.6753,112300.0
2014-05-01 13:10:00,59.26,59.26,59.21,59.22,64900.0,47.6753,47.6753,47.6351,47.6432,64900.0
2014-05-01 13:20:00,59.22,59.28,59.2,59.21,86700.0,47.6432,47.6914,47.6271,47.6351,86700.0
2014-05-01 13:30:00,59.21,59.28,59.17,59.27,32800.0,47.6351,47.6914,47.6029,47.6834,32800.0
2014-05-01 13:40:00,59.27,59.31,59.22,59.28,51400.0,47.6834,47.7156,47.6432,47.6914,51400.0
2014-05-01 13:50:00,59.28,59.3,59.2,59.23,45800.0,47.6914,47.7075,47.6271,47.6512,45800.0
2014-05-01 14:00:00,59.24,59.33,59.22,59.33,32800.0,47.6593,47.7317,47.6432,47.7317,32800.0
2014-05-01 14:10:00,59.33,59.35,59.3,59.31,38500.0,47.7317,47.7478,47.7075,47.7156,38500.0
2014-05-01 14:20:00,59.31,59.36,59.31,59.35,26200.0,47.7156,47.7558,47.7156,47.7478,26200.0
2014-05-01 14:30:00,59.35,59.37,59.27,59.27,33700.0,47.7478,47.7638,47.6834,47.6834,33700.0
2014-05-01 14:40:00,59.27,59.3,59.24,59.29,61300.0,47.6834,47.7075,47.6593,47.6995,61300.0
2014-05-01 14:50:00,59.29,59.36,59.26,59.31,84100.0,47.6995,47.7558,47.6753,47.7156,84100.0
2014-05-01 15:00:00,59.3,59.32,59.23,59.26,69500.0,47.7075,47.7236,47.6512,47.6753,69500.0
2014-05-01 15:10:00,59.27,59.43,59.27,59.4,118800.0,47.6834,47.8121,47.6834,47.788,118800.0
2014-05-01 15:20:00,59.4,59.48,59.39,59.45,144800.0,47.788,47.8523,47.7799,47.8282,144800.0
2014-05-01 15:30:00,59.45,59.46,59.39,59.41,154800.0,47.8282,47.8363,47.7799,47.796,154800.0
2014-05-01 15:40:00,59.42,59.43,59.36,59.39,217600.0,47.8041,47.8121,47.7558,47.7799,217600.0
2014-05-01 15:50:00,59.39,59.53,59.39,59.52,275200.0,47.7799,47.8926,47.7799,47.8845,275200.0
2014-05-02 09:30:00,59.36,59.44,59.13,59.42,148300.0,47.7558,47.8202,47.5708,47.8041,148300.0
2014-05-02 09:40:00,59.4,59.63,59.33,59.4,79900.0,47.788,47.973,47.7317,47.788,79900.0
2014-05-02 09:50:00,59.38,59.5,59.33,59.41,124300.0,47.7719,47.8684,47.7317,47.796,124300.0
2014-05-02 10:00:00,59.39,59.4,59.32,59.36,52500.0,47.7799,47.788,47.7236,47.7558,52500.0
2014-05-02 10:10:00,59.36,59.39,59.32,59.33,31200.0,47.7558,47.7799,47.7236,47.7317,31200.0
2014-05-02 10:20:00,59.33,59.37,59.18,59.19,189800.0,47.7317,47.7638,47.611,47.619,189800.0
2014-05-02 10:30:00,59.17,59.19,59.08,59.08,54000.0,47.6029,47.619,47.5305,47.5305,54000.0
2014-05-02 10:40:00,59.08,59.13,58.78,58.81,130900.0,47.5305,47.5708,47.2892,47.3133,130900.0
2014-05-02 10:50:00,58.82,58.87,58.77,58.78,96100.0,47.3214,47.3616,47.2811,47.2892,96100.0
2014-05-02 11:00:00,58.76,58.99,58.75,58.94,125900.0,47.2731,47.4581,47.265,47.4179,125900.0
2014-05-02 11:10:00,58.93,58.96,58.88,58.94,62800.0,47.4099,47.434,47.3696,47.4179,62800.0
2014-05-02 11:20:00,58.92,58.97,58.88,58.9,56600.0,47.4018,47.442,47.3696,47.3857,56600.0
2014-05-02 11:30:00,58.9,59.16,58.9,58.97,118900.0,47.3857,47.5949,47.3857,47.442,118900.0
2014-05-02 11:40:00,58.97,59.01,58.94,59.0,47100.0,47.442,47.4742,47.4179,47.4662,47100.0
2014-05-02 11:50:00,58.99,59.02,58.96,59.01,31700.0,47.4581,47.4823,47.434,47.4742,31700.0
2014-05-02 12:00:00,59.01,59.08,59.01,59.01,38800.0,47.4742,47.5305,47.4742,47.4742,38800.0
2014-05-02 12:10:00,59.01,59.04,58.99,59.01,26600.0,47.4742,47.4984,47.4581,47.4742,26600.0
2014-05-02 12:20:00,59.02,59.07,58.98,59.07,89400.0,47.4823,47.5225,47.4501,47.5225,89400.0
2014-05-02 12:30:00,59.07,59.1,59.03,59.06,30300.0,47.5225,47.5466,47.4903,47.5144,30300.0
2014-05-02 12:40:00,59.05,59.2,59.05,59.16,84600.0,47.5064,47.6271,47.5064,47.5949,84600.0
2014-05-02 12:50:00,59.16,59.18,59.14,59.14,45500.0,47.5949,47.611,47.5788,47.5788,45500.0
2014-05-02 13:00:00,59.14,59.15,59.05,59.05,61800.0,47.5788,47.5869,47.5064,47.5064,61800.0
2014-05-02 13:10:00,59.06,59.08,58.99,58.99,77400.0,47.5144,47.5305,47.4581,47.4581,77400.0
2014-05-02 13:20:00,58.98,59.03,58.93,58.97,102800.0,47.4501,47.4903,47.4099,47.442,102800.0
2014-05-02 13:30:00,58.98,58.98,58.86,58.95,98100.0,47.4501,47.4501,47.3535,47.4259,98100.0
2014-05-02 13:40:00,58.94,59.02,58.92,59.02,52700.0,47.4179,47.4823,47.4018,47.4823,52700.0
2014-05-02 13:50:00,59.02,59.02,58.87,58.94,48300.0,47.4823,47.4823,47.3616,47.4179,48300.0
2014-05-02 14:00:00,58.93,58.94,58.81,58.81,91300.0,47.4099,47.4179,47.3133,47.3133,91300.0
2014-05-02 14:10:00,58.81,58.97,58.8,58.94,103100.0,47.3133,47.442,47.3053,47.4179,103100.0
2014-05-02 14:20:00,58.94,59.0,58.94,58.97,47800.0,47.4179,47.4662,47.4179,47.442,47800.0
2014-05-02 14:30:00,58.96,59.04,58.96,58.99,53100.0,47.434,47.4984,47.434,47.4581,53100.0
2014-05-02 14:40:00,58.98,59.04,58.97,59.03,54200.0,47.4501,47.4984,47.442,47.4903,54200.0
2014-05-02 14:50:00,59.03,59.09,59.0,59.05,69800.0,47.4903,47.5386,47.4662,47.5064,69800.0
2014-05-02 15:00:00,59.05,59.19,59.05,59.14,116800.0,47.5064,47.619,47.5064,47.5788,116800.0
2014-05-02 15:10:00,59.14,59.15,59.03,59.05,65800.0,47.5788,47.5869,47.4903,47.5064,65800.0
2014-05-02 15:20:00,59.05,59.05,58.97,59.0,78100.0,47.5064,47.5064,47.442,47.4662,78100.0
2014-05-02 15:30:00,58.99,59.01,58.95,58.98,97700.0,47.4581,47.4742,47.4259,47.4501,97700.0
2014-05-02 15:40:00,58.97,59.01,58.94,58.99,115500.0,47.442,47.4742,47.4179,47.4581,115500.0
2014-05-02 15:50:00,59.0,59.1,59.0,59.07,279300.0,47.4662,47.5466,47.4662,47.5225,279300.0
2014-05-05 09:30:00,58.77,58.8,58.04,58.16,192900.0,47.2811,47.3053,46.6938,46.7904,192900.0
2014-05-05 09:40:00,58.19,58.41,58.18,58.31,98500.0,46.8145,46.9915,46.8065,46.9111,98500.0
2014-05-05 09:50:00,58.31,58.43,58.29,58.38,54900.0,46.9111,47.0076,46.895,46.9674,54900.0
2014-05-05 10:00:00,58.4,58.49,58.37,58.42,98900.0,46.9835,47.0559,46.9593,46.9996,98900.0
2014-05-05 10:10:00,58.42,58.64,58.39,58.6,85800.0,46.9996,47.1766,46.9754,47.1444,85800.0
2014-05-05 10:20:00,58.6,58.62,58.5,58.58,64600.0,47.1444,47.1605,47.0639,47.1283,64600.0
2014-05-05 10:30:00,58.6,58.7,58.55,58.62,73700.0,47.1444,47.2248,47.1041,47.1605,73700.0
2014-05-05 10:40:00,58.61,58.75,58.61,58.73,60000.0,47.1524,47.265,47.1524,47.249,60000.0
2014-05-05 10:50:00,58.73,58.75,58.57,58.6,69800.0,47.249,47.265,47.1202,47.1444,69800.0
2014-05-05 11:00:00,58.61,58.64,58.55,58.59,44600.0,47.1524,47.1766,47.1041,47.1363,44600.0
2014-05-05 11:10:00,58.58,58.6,58.47,58.52,104800.0,47.1283,47.1444,47.0398,47.08,104800.0
2014-05-05 11:20:00,58.53,58.59,58.49,58.54,69300.0,47.0881,47.1363,47.0559,47.0961,69300.0
2014-05-05 11:30:00,58.55,58.59,58.52,58.56,62200.0,47.1041,47.1363,47.08,47.1122,62200.0
2014-05-05 11:40:00,58.56,58.65,58.56,58.63,39900.0,47.1122,47.1846,47.1122,47.1685,39900.0
2014-05-05 11:50:00,58.63,58.66,58.54,58.64,42900.0,47.1685,47.1926,47.0961,47.1766,42900.0
2014-05-05 12:00:00,58.67,58.69,58.6,58.6,30400.0,47.2007,47.2168,47.1444,47.1444,30400.0
2014-05-05 12:10:00,58.61,58.7,58.6,58.62,26000.0,47.1524,47.2248,47.1444,47.1605,26000.0
2014-05-05 12:20:00,58.62,58.71,58.62,58.63,28000.0,47.1605,47.2329,47.1605,47.1685,28000.0
2014-05-05 12:30:00,58.63,58.75,58.62,58.7,49400.0,47.1685,47.265,47.1605,47.2248,49400.0
2014-05-05 12:40:00,58.7,58.73,58.67,58.69,33400.0,47.2248,47.249,47.2007,47.2168,33400.0
2014-05-05 12:50:00,58.7,58.73,58.65,58.7,59900.0,47.2248,47.249,47.1846,47.2248,59900.0
2014-05-05 13:00:00,58.7,58.76,58.7,58.73,90100.0,47.2248,47.2731,47.2248,47.249,90100.0
2014-05-05 13:10:00,58.73,58.77,58.67,58.73,41000.0,47.249,47.2811,47.2007,47.249,41000.0
2014-05-05 13:20:00,58.74,58.74,58.67,58.7,29900.0,47.257,47.257,47.2007,47.2248,29900.0
2014-05-05 13:30:00,58.7,58.77,58.7,58.73,31400.0,47.2248,47.2811,47.2248,47.249,31400.0
2014-05-05 13:40:00,58.74,58.79,58.72,58.77,33100.0,47.257,47.2972,47.2409,47.2811,33100.0
2014-05-05 13:50:00,58.77,58.78,58.75,58.77,38400.0,47.2811,47.2892,47.265,47.2811,38400.0
2014-05-05 14:00:00,58.78,58.83,58.73,58.82,92500.0,47.2892,47.3294,47.249,47.3214,92500.0
2014-05-05 14:10:00,58.81,58.82,58.79,58.82,47800.0,47.3133,47.3214,47.2972,47.3214,47800.0
2014-05-05 14:20:00,58.82,58.87,58.81,58.83,35600.0,47.3214,47.3616,47.3133,47.3294,35600.0
2014-05-05 14:30:00,58.83,58.88,58.82,58.85,54500.0,47.3294,47.3696,47.3214,47.3455,54500.0
2014-05-05 14:40:00,58.84,58.94,58.84,58.94,61300.0,47.3375,47.4179,47.3375,47.4179,61300.0
2014-05-05 14:50:00,58.94,58.97,58.93,58.96,54900.0,47.4179,47.442,47.4099,47.434,54900.0
2014-05-05 15:00:00,58.95,58.97,58.93,58.93,52400.0,47.4259,47.442,47.4099,47.4099,52400.0
2014-05-05 15:10:00,58.93,58.94,58.85,58.89,50900.0,47.4099,47.4179,47.3455,47.3777,50900.0
2014-05-05 15:20:00,58.89,58.9,58.82,58.89,66100.0,47.3777,47.3857,47.3214,47.3777,66100.0
2014-05-05 15:30:00,58.88,58.95,58.88,58.95,476700.0,47.3696,47.4259,47.3696,47.4259,476700.0
2014-05-05 15:40:00,58.95,58.95,58.87,58.87,184800.0,47.4259,47.4259,47.3616,47.3616,184800.0
2014-05-05 15:50:00,58.88,58.91,58.84,58.89,454500.0,47.3696,47.3938,47.3375,47.3777,454500.0
2014-05-06 09:30:00,58.74,59.22,58.73,59.1,147100.0,47.257,47.6432,47.249,47.5466,147100.0
2014-05-06 09:40:00,59.1,59.57,59.02,59.57,205700.0,47.5466,47.9247,47.4823,47.9247,205700.0
2014-05-06 09:50:00,59.56,59.6,59.44,59.5,266600.0,47.9167,47.9489,47.8202,47.8684,266600.0
2014-05-06 10:00:00,59.5,59.51,59.2,59.26,78500.0,47.8684,47.8765,47.6271,47.6753,78500.0
2014-05-06 10:10:00,59.26,59.28,59.01,59.02,74900.0,47.6753,47.6914,47.4742,47.4823,74900.0
2014-05-06 10:20:00,59.03,59.16,59.03,59.13,52100.0,47.4903,47.5949,47.4903,47.5708,52100.0
2014-05-06 10:30:00,59.12,59.23,59.1,59.13,85400.0,47.5627,47.6512,47.5466,47.5708,85400.0
2014-05-06 10:40:00,59.13,59.23,59.11,59.15,64900.0,47.5708,47.6512,47.5547,47.5869,64900.0
2014-05-06 10:50:00,59.14,59.16,58.9,58.91,48600.0,47.5788,47.5949,47.3857,47.3938,48600.0
2014-05-06 11:00:00,58.9,59.1,58.87,59.07,82800.0,47.3857,47.5466,47.3616,47.5225,82800.0
2014-05-06 11:10:00,59.07,59.1,58.97,59.0,62300.0,47.5225,47.5466,47.442,47.4662,62300.0
2014-05-06 11:20:00,59.0,59.04,58.93,58.97,56700.0,47.4662,47.4984,47.4099,47.442,56700.0
2014-05-06 11:30:00,58.96,58.96,58.88,58.94,56300.0,47.434,47.434,47.3696,47.4179,56300.0
2014-05-06 11:40:00,58.94,58.94,58.88,58.92,50400.0,47.4179,47.4179,47.3696,47.4018,50400.0
2014-05-06 11:50:00,58.92,58.92,58.86,58.9,49100.0,47.4018,47.4018,47.3535,47.3857,49100.0
2014-05-06 12:00:00,58.9,58.94,58.84,58.9,45400.0,47.3857,47.4179,47.3375,47.3857,45400.0
2014-05-06 12:10:00,58.9,58.91,58.85,58.89,41200.0,47.3857,47.3938,47.3455,47.3777,41200.0
2014-05-06 12:20:00,58.89,58.89,58.8,58.85,26700.0,47.3777,47.3777,47.3053,47.3455,26700.0
2014-05-06 12:30:00,58.84,58.86,58.82,58.84,29700.0,47.3375,47.3535,47.3214,47.3375,29700.0
2014-05-06 12:40:00,58.83,58.83,58.75,58.76,68600.0,47.3294,47.3294,47.265,47.2731,68600.0
2014-05-06 12:50:00,58.76,58.8,58.72,58.77,58800.0,47.2731,47.3053,47.2409,47.2811,58800.0
2014-05-06 13:00:00,58.77,58.78,58.69,58.7,58500.0,47.2811,47.2892,47.2168,47.2248,58500.0
2014-05-06 13:10:00,58.7,58.77,58.64,58.76,44100.0,47.2248,47.2811,47.1766,47.2731,44100.0
2014-05-06 13:20:00,58.77,58.78,58.64,58.66,100000.0,47.2811,47.2892,47.1766,47.1926,100000.0
2014-05-06 13:30:00,58.66,58.7,58.59,58.6,46200.0,47.1926,47.2248,47.1363,47.1444,46200.0
2014-05-06 13:40:00,58.6,58.6,58.48,58.54,86200.0,47.1444,47.1444,47.0478,47.0961,86200.0
2014-05-06 13:50:00,58.55,58.64,58.54,58.58,66200.0,47.1041,47.1766,47.0961,47.1283,66200.0
2014-05-06 14:00:00,58.58,58.58,58.51,58.57,62400.0,47.1283,47.1283,47.072,47.1202,62400.0
2014-05-06 14:10:00,58.57,58.63,58.55,58.62,120100.0,47.1202,47.1685,47.1041,47.1605,120100.0
2014-05-06 14:20:00,58.62,58.62,58.46,58.49,102000.0,47.1605,47.1605,47.0317,47.0559,102000.0
2014-05-06 14:30:00,58.48,58.57,58.45,58.55,98300.0,47.0478,47.1202,47.0237,47.1041,98300.0
2014-05-06 14:40:00,58.55,58.63,58.55,58.61,68400.0,47.1041,47.1685,47.1041,47.1524,68400.0
2014-05-06 14:50:00,58.6,58.61,58.55,58.57,114000.0,47.1444,47.1524,47.1041,47.1202,114000.0
2014-05-06 15:00:00,58.57,58.61,58.55,58.6,93500.0,47.1202,47.1524,47.1041,47.1444,93500.0
2014-05-06 15:10:00,58.6,58.65,58.58,58.61,135900.0,47.1444,47.1846,47.1283,47.1524,135900.0
2014-05-06 15:20:00,58.61,58.69,58.61,58.68,98900.0,47.1524,47.2168,47.1524,47.2087,98900.0
2014-05-06 15:30:00,58.68,58.72,58.62,58.72,118800.0,47.2087,47.2409,47.1605,47.2409,118800.0
2014-05-06 15:40:00,58.71,58.72,58.59,58.61,156900.0,47.2329,47.2409,47.1363,47.1524,156900.0
2014-05-06 15:50:00,58.6,58.61,58.56,58.56,266100.0,47.1444,47.1524,47.1122,47.1122,266100.0
2014-05-07 09:30:00,58.68,58.9,58.5,58.63,139800.0,47.2087,47.3857,47.0639,47.1685,139800.0
2014-05-07 09:40:00,58.62,58.62,58.45,58.6,64200.0,47.1605,47.1605,47.0237,47.1444,64200.0
2014-05-07 09:50:00,58.61,58.62,58.45,58.46,48600.0,47.1524,47.1605,47.0237,47.0317,48600.0
2014-05-07 10:00:00,58.46,58.53,58.31,58.32,75100.0,47.0317,47.0881,46.9111,46.9191,75100.0
2014-05-07 10:10:00,58.32,58.33,58.1,58.13,133700.0,46.9191,46.9272,46.7421,46.7662,133700.0
2014-05-07 10:20:00,58.13,58.15,58.05,58.12,114800.0,46.7662,46.7823,46.7019,46.7582,114800.0
2014-05-07 10:30:00,58.13,58.32,58.12,58.29,68600.0,46.7662,46.9191,46.7582,46.895,68600.0
2014-05-07 10:40:00,58.29,58.31,58.16,58.22,69900.0,46.895,46.9111,46.7904,46.8387,69900.0
2014-05-07 10:50:00,58.22,58.3,58.17,58.17,43800.0,46.8387,46.903,46.7984,46.7984,43800.0
2014-05-07 11:00:00,58.18,58.29,58.17,58.28,73800.0,46.8065,46.895,46.7984,46.8869,73800.0
2014-05-07 11:10:00,58.28,58.33,58.21,58.22,65000.0,46.8869,46.9272,46.8306,46.8387,65000.0
2014-05-07 11:20:00,58.22,58.35,58.22,58.34,68400.0,46.8387,46.9432,46.8387,46.9352,68400.0
2014-05-07 11:30:00,58.34,58.5,58.32,58.47,74400.0,46.9352,47.0639,46.9191,47.0398,74400.0
2014-05-07 11:40:00,58.47,58.62,58.47,58.62,87700.0,47.0398,47.1605,47.0398,47.1605,87700.0
2014-05-07 11:50:00,58.62,58.66,58.57,58.57,34800.0,47.1605,47.1926,47.1202,47.1202,34800.0
2014-05-07 12:00:00,58.58,58.6,58.54,58.58,37100.0,47.1283,47.1444,47.0961,47.1283,37100.0
2014-05-07 12:10:00,58.58,58.6,58.54,58.6,25300.0,47.1283,47.1444,47.0961,47.1444,25300.0
2014-05-07 12:20:00,58.61,58.62,58.5,58.5,81800.0,47.1524,47.1605,47.0639,47.0639,81800.0
2014-05-07 12:30:00,58.49,58.58,58.48,58.54,72000.0,47.0559,47.1283,47.0478,47.0961,72000.0
2014-05-07 12:40:00,58.54,58.55,58.5,58.53,54000.0,47.0961,47.1041,47.0639,47.0881,54000.0
2014-05-07 12:50:00,58.53,58.53,58.42,58.45,30300.0,47.0881,47.0881,46.9996,47.0237,30300.0
2014-05-07 13:00:00,58.44,58.5,58.4,58.41,94300.0,47.0156,47.0639,46.9835,46.9915,94300.0
2014-05-07 13:10:00,58.4,58.52,58.4,58.49,58500.0,46.9835,47.08,46.9835,47.0559,58500.0
2014-05-07 13:20:00,58.5,58.52,58.35,58.36,29300.0,47.0639,47.08,46.9432,46.9513,29300.0
2014-05-07 13:30:00,58.37,58.47,58.37,58.42,52400.0,46.9593,47.0398,46.9593,46.9996,52400.0
2014-05-07 13:40:00,58.41,58.45,58.35,58.4,45800.0,46.9915,47.0237,46.9432,46.9835,45800.0
2014-05-07 13:50:00,58.39,58.41,58.28,58.28,49700.0,46.9754,46.9915,46.8869,46.8869,49700.0
2014-05-07 14:00:00,58.28,58.54,58.27,58.52,108800.0,46.8869,47.0961,46.8789,47.08,108800.0
2014-05-07 14:10:00,58.52,58.73,58.51,58.7,477300.0,47.08,47.249,47.072,47.2248,477300.0
2014-05-07 14:20:00,58.7,58.92,58.7,58.92,205000.0,47.2248,47.4018,47.2248,47.4018,205000.0
2014-05-07 14:30:00,58.92,59.0,58.83,58.86,117500.0,47.4018,47.4662,47.3294,47.3535,117500.0
2014-05-07 14:40:00,58.86,58.93,58.84,58.87,46400.0,47.3535,47.4099,47.3375,47.3616,46400.0
2014-05-07 14:50:00,58.87,59.01,58.84,59.0,99400.0,47.3616,47.4742,47.3375,47.4662,99400.0
2014-05-07 15:00:00,58.99,59.08,58.98,58.98,247100.0,47.4581,47.5305,47.4501,47.4501,247100.0
2014-05-07 15:10:00,58.98,58.98,58.9,58.93,466000.0,47.4501,47.4501,47.3857,47.4099,466000.0
2014-05-07 15:20:00,58.92,58.97,58.85,58.89,200600.0,47.4018,47.442,47.3455,47.3777,200600.0
2014-05-07 15:30:00,58.89,58.98,58.85,58.95,335600.0,47.3777,47.4501,47.3455,47.4259,335600.0
2014-05-07 15:40:00,58.94,59.13,58.92,59.03,211900.0,47.4179,47.5708,47.4018,47.4903,211900.0
2014-05-07 15:50:00,59.03,59.17,59.03,59.14,299300.0,47.4903,47.6029,47.4903,47.5788,299300.0
2014-05-08 09:30:00,59.08,59.14,58.79,59.02,74200.0,47.5305,47.5788,47.2972,47.4823,74200.0
2014-05-08 09:40:00,59.02,59.17,59.02,59.15,29800.0,47.4823,47.6029,47.4823,47.5869,29800.0
2014-05-08 09:50:00,59.15,59.32,59.09,59.3,97800.0,47.5869,47.7236,47.5386,47.7075,97800.0
2014-05-08 10:00:00,59.31,59.36,59.28,59.34,247100.0,47.7156,47.7558,47.6914,47.7397,247100.0
2014-05-08 10:10:00,59.34,59.4,59.33,59.38,189000.0,47.7397,47.788,47.7317,47.7719,189000.0
2014-05-08 10:20:00,59.38,59.41,59.31,59.35,176200.0,47.7719,47.796,47.7156,47.7478,176200.0
2014-05-08 10:30:00,59.36,59.41,59.31,59.31,109100.0,47.7558,47.796,47.7156,47.7156,109100.0
2014-05-08 10:40:00,59.3,59.34,59.29,59.33,192600.0,47.7075,47.7397,47.6995,47.7317,192600.0
2014-05-08 10:50:00,59.34,59.36,59.3,59.3,66400.0,47.7397,47.7558,47.7075,47.7075,66400.0
2014-05-08 11:00:00,59.3,59.37,59.29,59.34,88000.0,47.7075,47.7638,47.6995,47.7397,88000.0
2014-05-08 11:10:00,59.35,59.37,59.33,59.36,43100.0,47.7478,47.7638,47.7317,47.7558,43100.0
2014-05-08 11:20:00,59.36,59.41,59.34,59.35,52700.0,47.7558,47.796,47.7397,47.7478,52700.0
2014-05-08 11:30:00,59.35,59.44,59.34,59.41,108600.0,47.7478,47.8202,47.7397,47.796,108600.0
2014-05-08 11:40:00,59.4,59.42,59.38,59.41,67500.0,47.788,47.8041,47.7719,47.796,67500.0
2014-05-08 11:50:00,59.42,59.46,59.42,59.44,51200.0,47.8041,47.8363,47.8041,47.8202,51200.0
2014-05-08 12:00:00,59.43,59.43,59.4,59.41,116200.0,47.8121,47.8121,47.788,47.796,116200.0
2014-05-08 12:10:00,59.4,59.42,59.4,59.4,199900.0,47.788,47.8041,47.788,47.788,199900.0
2014-05-08 12:20:00,59.4,59.41,59.29,59.32,77400.0,47.788,47.796,47.6995,47.7236,77400.0
2014-05-08 12:30:00,59.31,59.38,59.31,59.37,99000.0,47.7156,47.7719,47.7156,47.7638,99000.0
2014-05-08 12:40:00,59.37,59.38,59.35,59.35,63400.0,47.7638,47.7719,47.7478,47.7478,63400.0
2014-05-08 12:50:00,59.36,59.38,59.34,59.38,102000.0,47.7558,47.7719,47.7397,47.7719,102000.0
2014-05-08 13:00:00,59.37,59.41,59.32,59.32,130200.0,47.7638,47.796,47.7236,47.7236,130200.0
2014-05-08 13:10:00,59.32,59.4,59.31,59.36,68300.0,47.7236,47.788,47.7156,47.7558,68300.0
2014-05-08 13:20:00,59.35,59.36,59.29,59.35,96900.0,47.7478,47.7558,47.6995,47.7478,96900.0
2014-05-08 13:30:00,59.34,59.35,59.32,59.32,122500.0,47.7397,47.7478,47.7236,47.7236,122500.0
2014-05-08 13:40:00,59.31,59.35,59.29,59.35,167200.0,47.7156,47.7478,47.6995,47.7478,167200.0
2014-05-08 13:50:00,59.35,59.35,59.32,59.35,127200.0,47.7478,47.7478,47.7236,47.7478,127200.0
2014-05-08 14:00:00,59.35,59.36,59.29,59.31,242000.0,47.7478,47.7558,47.6995,47.7156,242000.0
2014-05-08 14:10:00,59.3,59.36,59.28,59.36,222900.0,47.7075,47.7558,47.6914,47.7558,222900.0
2014-05-08 14:20:00,59.36,59.43,59.3,59.39,360200.0,47.7558,47.8121,47.7075,47.7799,360200.0
2014-05-08 14:30:00,59.39,59.5,59.35,59.41,702600.0,47.7799,47.8684,47.7478,47.796,702600.0
2014-05-08 14:40:00,59.4,59.41,59.3,59.32,107200.0,47.788,47.796,47.7075,47.7236,107200.0
2014-05-08 14:50:00,59.32,59.38,59.29,59.32,113700.0,47.7236,47.7719,47.6995,47.7236,113700.0
2014-05-08 15:00:00,59.31,59.38,59.27,59.31,288500.0,47.7156,47.7719,47.6834,47.7156,288500.0
2014-05-08 15:10:00,59.32,59.37,59.29,59.33,209100.0,47.7236,47.7638,47.6995,47.7317,209100.0
2014-05-08 15:20:00,59.33,59.42,59.32,59.34,234000.0,47.7317,47.8041,47.7236,47.7397,234000.0
2014-05-08 15:30:00,59.34,59.45,59.32,59.41,316400.0,47.7397,47.8282,47.7236,47.796,316400.0
2014-05-08 15:40:00,59.4,59.41,59.34,59.38,162600.0,47.788,47.796,47.7397,47.7719,162600.0
2014-05-08 15:50:00,59.39,59.51,59.37,59.49,534600.0,47.7799,47.8765,47.7638,47.8604,534600.0
2014-05-09 09:30:00,59.44,59.5,59.13,59.17,102700.0,47.8202,47.8684,47.5708,47.6029,102700.0
2014-05-09 09:40:00,59.18,59.18,58.85,58.94,99100.0,47.611,47.611,47.3455,47.4179,99100.0
2014-05-09 09:50:00,58.94,59.01,58.87,58.91,60500.0,47.4179,47.4742,47.3616,47.3938,60500.0
2014-05-09 10:00:00,58.92,58.98,58.84,58.86,64600.0,47.4018,47.4501,47.3375,47.3535,64600.0
2014-05-09 10:10:00,58.85,59.0,58.85,58.93,73100.0,47.3455,47.4662,47.3455,47.4099,73100.0
2014-05-09 10:20:00,58.93,58.97,58.9,58.9,124600.0,47.4099,47.442,47.3857,47.3857,124600.0
2014-05-09 10:30:00,58.9,58.92,58.76,58.78,108500.0,47.3857,47.4018,47.2731,47.2892,108500.0
2014-05-09 10:40:00,58.78,58.8,58.65,58.65,135400.0,47.2892,47.3053,47.1846,47.1846,135400.0
2014-05-09 10:50:00,58.65,58.66,58.47,58.58,127200.0,47.1846,47.1926,47.0398,47.1283,127200.0
2014-05-09 11:00:00,58.57,58.67,58.52,58.54,70000.0,47.1202,47.2007,47.08,47.0961,70000.0
2014-05-09 11:10:00,58.52,58.63,58.52,58.58,86600.0,47.08,47.1685,47.08,47.1283,86600.0
2014-05-09 11:20:00,58.58,58.59,58.54,58.56,94800.0,47.1283,47.1363,47.0961,47.1122,94800.0
2014-05-09 11:30:00,58.57,58.59,58.54,58.58,105000.0,47.1202,47.1363,47.0961,47.1283,105000.0
2014-05-09 11:40:00,58.58,58.71,58.43,58.68,122500.0,47.1283,47.2329,47.0076,47.2087,122500.0
2014-05-09 11:50:00,58.68,58.75,58.67,58.72,57300.0,47.2087,47.265,47.2007,47.2409,57300.0
2014-05-09 12:00:00,58.72,58.79,58.71,58.72,63700.0,47.2409,47.2972,47.2329,47.2409,63700.0
2014-05-09 12:10:00,58.72,58.9,58.71,58.9,47400.0,47.2409,47.3857,47.2329,47.3857,47400.0
2014-05-09 12:20:00,58.9,58.9,58.78,58.79,54000.0,47.3857,47.3857,47.2892,47.2972,54000.0
2014-05-09 12:30:00,58.79,58.96,58.78,58.95,85100.0,47.2972,47.434,47.2892,47.4259,85100.0
2014-05-09 12:40:00,58.95,58.98,58.87,58.9,102400.0,47.4259,47.4501,47.3616,47.3857,102400.0
2014-05-09 12:50:00,58.9,59.05,58.89,59.05,163500.0,47.3857,47.5064,47.3777,47.5064,163500.0
2014-05-09 13:00:00,59.05,59.07,59.01,59.02,66400.0,47.5064,47.5225,47.4742,47.4823,66400.0
2014-05-09 13:10:00,59.02,59.05,59.01,59.05,32200.0,47.4823,47.5064,47.4742,47.5064,32200.0
2014-05-09 13:20:00,59.05,59.05,58.92,58.98,60400.0,47.5064,47.5064,47.4018,47.4501,60400.0
2014-05-09 13:30:00,58.98,59.02,58.92,58.97,48100.0,47.4501,47.4823,47.4018,47.442,48100.0
2014-05-09 13:40:00,58.99,58.99,58.9,58.91,91400.0,47.4581,47.4581,47.3857,47.3938,91400.0
2014-05-09 13:50:00,58.9,58.91,58.85,58.86,50600.0,47.3857,47.3938,47.3455,47.3535,50600.0
2014-05-09 14:00:00,58.85,58.86,58.82,58.83,51000.0,47.3455,47.3535,47.3214,47.3294,51000.0
2014-05-09 14:10:00,58.83,58.86,58.79,58.83,77800.0,47.3294,47.3535,47.2972,47.3294,77800.0
2014-05-09 14:20:00,58.83,58.83,58.78,58.8,77100.0,47.3294,47.3294,47.2892,47.3053,77100.0
2014-05-09 14:30:00,58.79,58.87,58.79,58.87,52400.0,47.2972,47.3616,47.2972,47.3616,52400.0
2014-05-09 14:40:00,58.88,58.88,58.79,58.79,49600.0,47.3696,47.3696,47.2972,47.2972,49600.0
2014-05-09 14:50:00,58.8,58.88,58.77,58.87,51300.0,47.3053,47.3696,47.2811,47.3616,51300.0
2014-05-09 15:00:00,58.87,58.94,58.87,58.92,80300.0,47.3616,47.4179,47.3616,47.4018,80300.0
2014-05-09 15:10:00,58.92,59.06,58.91,59.05,178500.0,47.4018,47.5144,47.3938,47.5064,178500.0
2014-05-09 15:20:00,59.05,59.14,59.05,59.14,209700.0,47.5064,47.5788,47.5064,47.5788,209700.0
2014-05-09 15:30:00,59.13,59.24,59.13,59.23,194800.0,47.5708,47.6593,47.5708,47.6512,194800.0
2014-05-09 15:40:00,59.23,59.37,59.23,59.31,302400.0,47.6512,47.7638,47.6512,47.7156,302400.0
2014-05-09 15:50:00,59.31,59.37,59.28,59.36,461500.0,47.7156,47.7638,47.6914,47.7558,461500.0
2014-05-12 09:30:00,59.95,60.05,59.62,59.75,226300.0,48.2305,48.3109,47.965,48.0696,226300.0
2014-05-12 09:40:00,59.75,59.98,59.74,59.94,183600.0,48.0696,48.2546,48.0615,48.2224,183600.0
2014-05-12 09:50:00,59.94,59.96,59.82,59.88,80900.0,48.2224,48.2385,48.1259,48.1741,80900.0
2014-05-12 10:00:00,59.88,59.89,59.76,59.8,83800.0,48.1741,48.1822,48.0776,48.1098,83800.0
2014-05-12 10:10:00,59.8,59.89,59.77,59.86,86400.0,48.1098,48.1822,48.0856,48.1581,86400.0
2014-05-12 10:20:00,59.87,59.87,59.67,59.67,84400.0,48.1661,48.1661,48.0052,48.0052,84400.0
2014-05-12 10:30:00,59.67,59.67,59.5,59.54,143400.0,48.0052,48.0052,47.8684,47.9006,143400.0
2014-05-12 10:40:00,59.54,59.55,59.31,59.31,179600.0,47.9006,47.9087,47.7156,47.7156,179600.0
2014-05-12 10:50:00,59.32,59.35,59.24,59.26,107800.0,47.7236,47.7478,47.6593,47.6753,107800.0
2014-05-12 11:00:00,59.25,59.4,59.24,59.4,176500.0,47.6673,47.788,47.6593,47.788,176500.0
2014-05-12 11:10:00,59.4,59.43,59.25,59.26,76400.0,47.788,47.8121,47.6673,47.6753,76400.0
2014-05-12 11:20:00,59.27,59.34,59.26,59.34,117700.0,47.6834,47.7397,47.6753,47.7397,117700.0
2014-05-12 11:30:00,59.33,59.34,59.21,59.27,117600.0,47.7317,47.7397,47.6351,47.6834,117600.0
2014-05-12 11:40:00,59.26,59.34,59.26,59.27,82800.0,47.6753,47.7397,47.6753,47.6834,82800.0
2014-05-12 11:50:00,59.28,59.34,59.26,59.27,80400.0,47.6914,47.7397,47.6753,47.6834,80400.0
2014-05-12 12:00:00,59.27,59.29,59.16,59.18,166400.0,47.6834,47.6995,47.5949,47.611,166400.0
2014-05-12 12:10:00,59.19,59.22,59.17,59.21,68900.0,47.619,47.6432,47.6029,47.6351,68900.0
2014-05-12 12:20:00,59.21,59.28,59.16,59.22,98100.0,47.6351,47.6914,47.5949,47.6432,98100.0
2014-05-12 12:30:00,59.22,59.22,59.13,59.16,67200.0,47.6432,47.6432,47.5708,47.5949,67200.0
2014-05-12 12:40:00,59.14,59.15,59.06,59.1,85600.0,47.5788,47.5869,47.5144,47.5466,85600.0
2014-05-12 12:50:00,59.1,59.13,59.08,59.09,63400.0,47.5466,47.5708,47.5305,47.5386,63400.0
2014-05-12 13:00:00,59.09,59.17,59.07,59.13,70800.0,47.5386,47.6029,47.5225,47.5708,70800.0
2014-05-12 13:10:00,59.13,59.2,59.11,59.2,71300.0,47.5708,47.6271,47.5547,47.6271,71300.0
2014-05-12 13:20:00,59.19,59.22,59.18,59.21,76800.0,47.619,47.6432,47.611,47.6351,76800.0
2014-05-12 13:30:00,59.2,59.21,59.15,59.18,45000.0,47.6271,47.6351,47.5869,47.611,45000.0
2014-05-12 13:40:00,59.18,59.26,59.16,59.23,60200.0,47.611,47.6753,47.5949,47.6512,60200.0
2014-05-12 13:50:00,59.23,59.25,59.16,59.24,80600.0,47.6512,47.6673,47.5949,47.6593,80600.0
2014-05-12 14:00:00,59.24,59.33,59.22,59.33,64900.0,47.6593,47.7317,47.6432,47.7317,64900.0
2014-05-12 14:10:00,59.33,59.43,59.31,59.33,133800.0,47.7317,47.8121,47.7156,47.7317,133800.0
2014-05-12 14:20:00,59.33,59.38,59.29,59.33,87600.0,47.7317,47.7719,47.6995,47.7317,87600.0
2014-05-12 14:30:00,59.33,59.34,59.29,59.3,52400.0,47.7317,47.7397,47.6995,47.7075,52400.0
2014-05-12 14:40:00,59.3,59.33,59.28,59.31,58900.0,47.7075,47.7317,47.6914,47.7156,58900.0
2014-05-12 14:50:00,59.31,59.44,59.31,59.44,93500.0,47.7156,47.8202,47.7156,47.8202,93500.0
2014-05-12 15:00:00,59.44,59.49,59.34,59.35,91400.0,47.8202,47.8604,47.7397,47.7478,91400.0
2014-05-12 15:10:00,59.34,59.37,59.31,59.37,58500.0,47.7397,47.7638,47.7156,47.7638,58500.0
2014-05-12 15:20:00,59.37,59.38,59.35,59.36,59400.0,47.7638,47.7719,47.7478,47.7558,59400.0
2014-05-12 15:30:00,59.35,59.39,59.34,59.39,118400.0,47.7478,47.7799,47.7397,47.7799,118400.0
2014-05-12 15:40:00,59.39,59.46,59.36,59.36,125100.0,47.7799,47.8363,47.7558,47.7558,125100.0
2014-05-12 15:50:00,59.37,59.46,59.36,59.41,340600.0,47.7638,47.8363,47.7558,47.796,340600.0
2014-05-13 09:30:00,59.04,59.16,58.76,58.99,230000.0,47.886,47.9833,47.6589,47.8454,230000.0
2014-05-13 09:40:00,59.02,59.38,58.98,59.35,196200.0,47.8698,48.1618,47.8373,48.1374,196200.0
2014-05-13 09:50:00,59.36,59.4,59.27,59.4,225800.0,48.1455,48.178,48.0725,48.178,225800.0
2014-05-13 10:00:00,59.4,59.73,59.4,59.71,185500.0,48.178,48.4456,48.178,48.4294,185500.0
2014-05-13 10:10:00,59.71,59.99,59.67,59.91,395700.0,48.4294,48.6565,48.397,48.5916,395700.0
2014-05-13 10:20:00,59.91,60.15,59.73,59.88,420500.0,48.5916,48.7863,48.4456,48.5673,420500.0
2014-05-13 10:30:00,59.88,59.91,59.73,59.78,119700.0,48.5673,48.5916,48.4456,48.4862,119700.0
2014-05-13 10:40:00,59.78,59.79,59.64,59.65,216800.0,48.4862,48.4943,48.3726,48.3808,216800.0
2014-05-13 10:50:00,59.66,59.89,59.62,59.89,243800.0,48.3889,48.5754,48.3564,48.5754,243800.0
2014-05-13 11:00:00,59.89,60.08,59.88,59.96,104500.0,48.5754,48.7295,48.5673,48.6322,104500.0
2014-05-13 11:10:00,59.97,59.97,59.85,59.93,82700.0,48.6403,48.6403,48.543,48.6079,82700.0
2014-05-13 11:20:00,59.93,60.02,59.91,59.94,133900.0,48.6079,48.6809,48.5916,48.616,133900.0
2014-05-13 11:30:00,59.95,59.96,59.82,59.83,122900.0,48.6241,48.6322,48.5186,48.5268,122900.0
2014-05-13 11:40:00,59.82,59.9,59.82,59.84,58700.0,48.5186,48.5835,48.5186,48.5349,58700.0
2014-05-13 11:50:00,59.84,59.98,59.84,59.9,61600.0,48.5349,48.6484,48.5349,48.5835,61600.0
2014-05-13 12:00:00,59.89,59.92,59.81,59.83,57200.0,48.5754,48.5997,48.5105,48.5268,57200.0
2014-05-13 12:10:00,59.81,59.91,59.81,59.9,51800.0,48.5105,48.5916,48.5105,48.5835,51800.0
2014-05-13 12:20:00,59.9,59.94,59.85,59.94,56100.0,48.5835,48.616,48.543,48.616,56100.0
2014-05-13 12:30:00,59.93,59.97,59.89,59.94,56400.0,48.6079,48.6403,48.5754,48.616,56400.0
2014-05-13 12:40:00,59.94,60.04,59.93,60.04,69300.0,48.616,48.6971,48.6079,48.6971,69300.0
2014-05-13 12:50:00,60.05,60.08,59.99,60.04,66800.0,48.7052,48.7295,48.6565,48.6971,66800.0
2014-05-13 13:00:00,60.04,60.12,60.02,60.12,103900.0,48.6971,48.762,48.6809,48.762,103900.0
2014-05-13 13:10:00,60.11,60.25,60.11,60.24,127100.0,48.7539,48.8674,48.7539,48.8593,127100.0
2014-05-13 13:20:00,60.24,60.32,60.21,60.3,102600.0,48.8593,48.9242,48.835,48.908,102600.0
2014-05-13 13:30:00,60.3,60.35,60.25,60.35,119600.0,48.908,48.9485,48.8674,48.9485,119600.0
2014-05-13 13:40:00,60.34,60.35,60.28,60.29,76100.0,48.9404,48.9485,48.8917,48.8998,76100.0
2014-05-13 13:50:00,60.29,60.31,60.18,60.21,115200.0,48.8998,48.9161,48.8106,48.835,115200.0
2014-05-13 14:00:00,60.21,60.24,60.17,60.22,83900.0,48.835,48.8593,48.8025,48.8431,83900.0
2014-05-13 14:10:00,60.22,60.27,60.2,60.26,79000.0,48.8431,48.8836,48.8268,48.8755,79000.0
2014-05-13 14:20:00,60.25,60.27,60.2,60.21,124100.0,48.8674,48.8836,48.8268,48.835,124100.0
2014-05-13 14:30:00,60.19,60.21,60.1,60.12,86300.0,48.8187,48.835,48.7457,48.762,86300.0
2014-05-13 14:40:00,60.12,60.13,60.0,60.01,65700.0,48.762,48.7701,48.6646,48.6727,65700.0
2014-05-13 14:50:00,60.01,60.02,59.95,59.97,69900.0,48.6727,48.6809,48.6241,48.6403,69900.0
2014-05-13 15:00:00,59.97,59.97,59.88,59.93,108400.0,48.6403,48.6403,48.5673,48.6079,108400.0
2014-05-13 15:10:00,59.9,60.04,59.89,60.0,150000.0,48.5835,48.6971,48.5754,48.6646,150000.0
2014-05-13 15:20:00,60.0,60.05,59.99,60.03,124500.0,48.6646,48.7052,48.6565,48.689,124500.0
2014-05-13 15:30:00,60.02,60.08,60.02,60.08,146200.0,48.6809,48.7295,48.6809,48.7295,146200.0
2014-05-13 15:40:00,60.07,60.12,60.05,60.07,280800.0,48.7214,48.762,48.7052,48.7214,280800.0
2014-05-13 15:50:00,60.06,60.1,60.02,60.05,442400.0,48.7133,48.7457,48.6809,48.7052,442400.0
2014-05-14 09:30:00,60.05,60.39,60.01,60.18,137400.0,48.7052,48.981,48.6727,48.8106,137400.0
2014-05-14 09:40:00,60.18,60.38,60.15,60.26,92200.0,48.8106,48.9728,48.7863,48.8755,92200.0
2014-05-14 09:50:00,60.25,60.49,60.19,60.47,60800.0,48.8674,49.0621,48.8187,49.0458,60800.0
2014-05-14 10:00:00,60.46,60.49,60.38,60.4,76100.0,49.0377,49.0621,48.9728,48.9891,76100.0
2014-05-14 10:10:00,60.39,60.41,60.32,60.32,99800.0,48.981,48.9972,48.9242,48.9242,99800.0
2014-05-14 10:20:00,60.32,60.32,60.2,60.2,49300.0,48.9242,48.9242,48.8268,48.8268,49300.0
2014-05-14 10:30:00,60.2,60.2,60.09,60.13,55600.0,48.8268,48.8268,48.7376,48.7701,55600.0
2014-05-14 10:40:00,60.12,60.2,60.07,60.18,93400.0,48.762,48.8268,48.7214,48.8106,93400.0
2014-05-14 10:50:00,60.19,60.22,60.14,60.16,93600.0,48.8187,48.8431,48.7782,48.7944,93600.0
2014-05-14 11:00:00,60.15,60.22,60.13,60.19,207700.0,48.7863,48.8431,48.7701,48.8187,207700.0
2014-05-14 11:10:00,60.19,60.23,60.13,60.19,112000.0,48.8187,48.8512,48.7701,48.8187,112000.0
2014-05-14 11:20:00,60.19,60.21,60.1,60.14,113900.0,48.8187,48.835,48.7457,48.7782,113900.0
2014-05-14 11:30:00,60.13,60.17,60.03,60.07,81400.0,48.7701,48.8025,48.689,48.7214,81400.0
2014-05-14 11:40:00,60.07,60.12,60.02,60.03,89400.0,48.7214,48.762,48.6809,48.689,89400.0
2014-05-14 11:50:00,60.04,60.06,60.02,60.03,45400.0,48.6971,48.7133,48.6809,48.689,45400.0
2014-05-14 12:00:00,60.04,60.06,60.03,60.06,26400.0,48.6971,48.7133,48.689,48.7133,26400.0
2014-05-14 12:10:00,60.06,60.15,60.05,60.12,41300.0,48.7133,48.7863,48.7052,48.762,41300.0
2014-05-14 12:20:00,60.12,60.16,60.08,60.11,31200.0,48.762,48.7944,48.7295,48.7539,31200.0
2014-05-14 12:30:00,60.1,60.17,60.08,60.14,42700.0,48.7457,48.8025,48.7295,48.7782,42700.0
2014-05-14 12:40:00,60.13,60.18,60.09,60.1,39400.0,48.7701,48.8106,48.7376,48.7457,39400.0
2014-05-14 12:50:00,60.11,60.12,60.08,60.09,45700.0,48.7539,48.762,48.7295,48.7376,45700.0
2014-05-14 13:00:00,60.09,60.15,60.09,60.15,43500.0,48.7376,48.7863,48.7376,48.7863,43500.0
2014-05-14 13:10:00,60.15,60.15,60.1,60.13,29700.0,48.7863,48.7863,48.7457,48.7701,29700.0
2014-05-14 13:20:00,60.13,60.15,60.11,60.14,39400.0,48.7701,48.7863,48.7539,48.7782,39400.0
2014-05-14 13:30:00,60.14,60.15,60.1,60.14,62600.0,48.7782,48.7863,48.7457,48.7782,62600.0
2014-05-14 13:40:00,60.14,60.15,60.1,60.12,38200.0,48.7782,48.7863,48.7457,48.762,38200.0
2014-05-14 13:50:00,60.12,60.12,60.08,60.11,76500.0,48.762,48.762,48.7295,48.7539,76500.0
2014-05-14 14:00:00,60.11,60.12,60.01,60.01,44200.0,48.7539,48.762,48.6727,48.6727,44200.0
2014-05-14 14:10:00,60.02,60.04,60.0,60.01,40400.0,48.6809,48.6971,48.6646,48.6727,40400.0
2014-05-14 14:20:00,60.02,60.07,60.02,60.04,25500.0,48.6809,48.7214,48.6809,48.6971,25500.0
2014-05-14 14:30:00,60.05,60.15,60.04,60.14,71100.0,48.7052,48.7863,48.6971,48.7782,71100.0
2014-05-14 14:40:00,60.14,60.15,60.04,60.05,51900.0,48.7782,48.7863,48.6971,48.7052,51900.0
2014-05-14 14:50:00,60.04,60.06,60.01,60.06,42000.0,48.6971,48.7133,48.6727,48.7133,42000.0
2014-05-14 15:00:00,60.06,60.08,60.0,60.01,96900.0,48.7133,48.7295,48.6646,48.6727,96900.0
2014-05-14 15:10:00,60.0,60.08,60.0,60.06,90400.0,48.6646,48.7295,48.6646,48.7133,90400.0
2014-05-14 15:20:00,60.06,60.11,60.04,60.09,76200.0,48.7133,48.7539,48.6971,48.7376,76200.0
2014-05-14 15:30:00,60.09,60.12,60.0,60.1,136100.0,48.7376,48.762,48.6646,48.7457,136100.0
2014-05-14 15:40:00,60.1,60.15,60.08,60.14,185800.0,48.7457,48.7863,48.7295,48.7782,185800.0
2014-05-14 15:50:00,60.14,60.18,60.1,60.11,437600.0,48.7782,48.8106,48.7457,48.7539,437600.0
2014-05-15 09:30:00,59.6,59.81,59.25,59.5,553400.0,48.3402,48.5105,48.0563,48.2591,553400.0
2014-05-15 09:40:00,59.5,59.5,58.8,59.02,451100.0,48.2591,48.2591,47.6913,47.8698,451100.0
2014-05-15 09:50:00,59.03,59.04,58.9,59.03,124500.0,47.8779,47.886,47.7724,47.8779,124500.0
2014-05-15 10:00:00,59.04,59.19,58.95,58.99,223800.0,47.886,48.0077,47.813,47.8454,223800.0
2014-05-15 10:10:00,58.98,58.98,58.81,58.85,145000.0,47.8373,47.8373,47.6995,47.7319,145000.0
2014-05-15 10:20:00,58.86,58.95,58.83,58.88,94400.0,47.74,47.813,47.7157,47.7562,94400.0
2014-05-15 10:30:00,58.88,58.94,58.83,58.84,85600.0,47.7562,47.8049,47.7157,47.7238,85600.0
2014-05-15 10:40:00,58.84,59.0,58.82,58.95,133200.0,47.7238,47.8536,47.7076,47.813,133200.0
2014-05-15 10:50:00,58.95,58.95,58.89,58.93,109500.0,47.813,47.813,47.7643,47.7968,109500.0
2014-05-15 11:00:00,58.93,58.99,58.89,58.9,124800.0,47.7968,47.8454,47.7643,47.7724,124800.0
2014-05-15 11:10:00,58.9,58.92,58.7,58.73,147500.0,47.7724,47.7887,47.6102,47.6346,147500.0
2014-05-15 11:20:00,58.74,58.81,58.71,58.76,118300.0,47.6427,47.6995,47.6183,47.6589,118300.0
2014-05-15 11:30:00,58.75,58.99,58.75,58.97,61100.0,47.6508,47.8454,47.6508,47.8292,61100.0
2014-05-15 11:40:00,58.98,58.98,58.71,58.73,94200.0,47.8373,47.8373,47.6183,47.6346,94200.0
2014-05-15 11:50:00,58.72,58.77,58.69,58.73,80400.0,47.6265,47.667,47.6021,47.6346,80400.0
2014-05-15 12:00:00,58.73,58.83,58.71,58.78,72900.0,47.6346,47.7157,47.6183,47.6751,72900.0
2014-05-15 12:10:00,58.79,58.79,58.72,58.73,53700.0,47.6832,47.6832,47.6265,47.6346,53700.0
2014-05-15 12:20:00,58.73,58.79,58.72,58.79,62200.0,47.6346,47.6832,47.6265,47.6832,62200.0
2014-05-15 12:30:00,58.79,58.87,58.77,58.81,56100.0,47.6832,47.7481,47.667,47.6995,56100.0
2014-05-15 12:40:00,58.81,58.87,58.78,58.79,77700.0,47.6995,47.7481,47.6751,47.6832,77700.0
2014-05-15 12:50:00,58.79,58.84,58.77,58.82,39900.0,47.6832,47.7238,47.667,47.7076,39900.0
2014-05-15 13:00:00,58.82,58.84,58.73,58.76,81000.0,47.7076,47.7238,47.6346,47.6589,81000.0
2014-05-15 13:10:00,58.76,58.76,58.71,58.73,94400.0,47.6589,47.6589,47.6183,47.6346,94400.0
2014-05-15 13:20:00,58.74,58.78,58.72,58.74,117900.0,47.6427,47.6751,47.6265,47.6427,117900.0
2014-05-15 13:30:00,58.74,58.79,58.73,58.75,391600.0,47.6427,47.6832,47.6346,47.6508,391600.0
2014-05-15 13:40:00,58.75,58.76,58.6,58.61,920300.0,47.6508,47.6589,47.5291,47.5372,920300.0
2014-05-15 13:50:00,58.61,58.61,58.51,58.56,250200.0,47.5372,47.5372,47.4561,47.4967,250200.0
2014-05-15 14:00:00,58.56,58.56,58.42,58.45,330100.0,47.4967,47.4967,47.3831,47.4075,330100.0
2014-05-15 14:10:00,58.45,58.46,58.27,58.27,317300.0,47.4075,47.4156,47.2615,47.2615,317300.0
2014-05-15 14:20:00,58.27,58.31,58.21,58.23,309800.0,47.2615,47.2939,47.2128,47.229,309800.0
2014-05-15 14:30:00,58.23,58.24,58.13,58.16,182600.0,47.229,47.2371,47.1479,47.1723,182600.0
2014-05-15 14:40:00,58.16,58.19,58.11,58.16,137400.0,47.1723,47.1966,47.1317,47.1723,137400.0
2014-05-15 14:50:00,58.15,58.29,58.13,58.26,406200.0,47.1641,47.2777,47.1479,47.2534,406200.0
2014-05-15 15:00:00,58.26,58.26,58.18,58.2,275300.0,47.2534,47.2534,47.1885,47.2047,275300.0
2014-05-15 15:10:00,58.2,58.23,58.13,58.13,174600.0,47.2047,47.229,47.1479,47.1479,174600.0
2014-05-15 15:20:00,58.14,58.15,58.01,58.12,343400.0,47.156,47.1641,47.0506,47.1398,343400.0
2014-05-15 15:30:00,58.12,58.21,58.09,58.16,488000.0,47.1398,47.2128,47.1155,47.1723,488000.0
2014-05-15 15:40:00,58.16,58.3,58.09,58.23,463900.0,47.1723,47.2858,47.1155,47.229,463900.0
2014-05-15 15:50:00,58.23,58.24,58.14,58.22,446700.0,47.229,47.2371,47.156,47.2209,446700.0
2014-05-16 09:30:00,57.98,58.49,57.81,58.28,680500.0,47.0263,47.4399,46.8884,47.2696,680500.0
2014-05-16 09:40:00,58.31,58.47,58.28,58.44,95300.0,47.2939,47.4237,47.2696,47.3994,95300.0
2014-05-16 09:50:00,58.43,58.5,58.18,58.29,116900.0,47.3912,47.448,47.1885,47.2777,116900.0
2014-05-16 10:00:00,58.29,58.32,58.18,58.21,96400.0,47.2777,47.302,47.1885,47.2128,96400.0
2014-05-16 10:10:00,58.2,58.21,58.09,58.16,93300.0,47.2047,47.2128,47.1155,47.1723,93300.0
2014-05-16 10:20:00,58.17,58.17,58.1,58.16,111900.0,47.1804,47.1804,47.1236,47.1723,111900.0
2014-05-16 10:30:00,58.17,58.19,58.16,58.18,69700.0,47.1804,47.1966,47.1723,47.1885,69700.0
2014-05-16 10:40:00,58.18,58.36,58.18,58.32,268100.0,47.1885,47.3345,47.1885,47.302,268100.0
2014-05-16 10:50:00,58.31,58.45,58.28,58.4,81300.0,47.2939,47.4075,47.2696,47.3669,81300.0
2014-05-16 11:00:00,58.4,58.42,58.18,58.21,233200.0,47.3669,47.3831,47.1885,47.2128,233200.0
2014-05-16 11:10:00,58.22,58.22,58.11,58.14,167300.0,47.2209,47.2209,47.1317,47.156,167300.0
2014-05-16 11:20:00,58.15,58.25,58.15,58.24,76300.0,47.1641,47.2452,47.1641,47.2371,76300.0
2014-05-16 11:30:00,58.24,58.27,58.13,58.15,279200.0,47.2371,47.2615,47.1479,47.1641,279200.0
2014-05-16 11:40:00,58.16,58.16,57.15,57.94,326600.0,47.1723,47.1723,46.3531,46.9938,326600.0
2014-05-16 11:50:00,57.96,58.11,57.85,58.09,857400.0,47.01,47.1317,46.9208,47.1155,857400.0
2014-05-16 12:00:00,58.08,58.11,58.01,58.05,122900.0,47.1074,47.1317,47.0506,47.083,122900.0
2014-05-16 12:10:00,58.06,58.18,58.04,58.18,111200.0,47.0911,47.1885,47.0749,47.1885,111200.0
2014-05-16 12:20:00,58.18,58.25,58.08,58.11,189600.0,47.1885,47.2452,47.1074,47.1317,189600.0
2014-05-16 12:30:00,58.11,58.11,58.0,58.09,185800.0,47.1317,47.1317,47.0425,47.1155,185800.0
2014-05-16 12:40:00,58.09,58.23,58.08,58.15,124200.0,47.1155,47.229,47.1074,47.1641,124200.0
2014-05-16 12:50:00,58.16,58.19,58.07,58.09,117200.0,47.1723,47.1966,47.0993,47.1155,117200.0
2014-05-16 13:00:00,58.08,58.12,57.98,57.99,120000.0,47.1074,47.1398,47.0263,47.0344,120000.0
2014-05-16 13:10:00,57.99,58.06,57.96,58.05,99700.0,47.0344,47.0911,47.01,47.083,99700.0
2014-05-16 13:20:00,58.06,58.15,58.05,58.09,43500.0,47.0911,47.1641,47.083,47.1155,43500.0
2014-05-16 13:30:00,58.09,58.09,58.03,58.05,68200.0,47.1155,47.1155,47.0668,47.083,68200.0
2014-05-16 13:40:00,58.04,58.12,58.04,58.07,130300.0,47.0749,47.1398,47.0749,47.0993,130300.0
2014-05-16 13:50:00,58.08,58.14,58.07,58.11,107500.0,47.1074,47.156,47.0993,47.1317,107500.0
2014-05-16 14:00:00,58.11,58.18,58.1,58.18,82500.0,47.1317,47.1885,47.1236,47.1885,82500.0
2014-05-16 14:10:00,58.19,58.24,58.17,58.22,48900.0,47.1966,47.2371,47.1804,47.2209,48900.0
2014-05-16 14:20:00,58.22,58.28,58.21,58.27,71700.0,47.2209,47.2696,47.2128,47.2615,71700.0
2014-05-16 14:30:00,58.26,58.27,58.22,58.23,64400.0,47.2534,47.2615,47.2209,47.229,64400.0
2014-05-16 14:40:00,58.24,58.28,58.23,58.27,46300.0,47.2371,47.2696,47.229,47.2615,46300.0
2014-05-16 14:50:00,58.28,58.33,58.27,58.33,93700.0,47.2696,47.3101,47.2615,47.3101,93700.0
2014-05-16 15:00:00,58.34,58.45,58.33,58.44,236800.0,47.3182,47.4075,47.3101,47.3994,236800.0
2014-05-16 15:10:00,58.45,58.47,58.33,58.35,147700.0,47.4075,47.4237,47.3101,47.3264,147700.0
2014-05-16 15:20:00,58.34,58.43,58.34,58.41,117500.0,47.3182,47.3912,47.3182,47.375,117500.0
2014-05-16 15:30:00,58.41,58.49,58.41,58.47,182800.0,47.375,47.4399,47.375,47.4237,182800.0
2014-05-16 15:40:00,58.47,58.5,58.42,58.42,228600.0,47.4237,47.448,47.3831,47.3831,228600.0
2014-05-16 15:50:00,58.43,58.46,58.33,58.35,649900.0,47.3912,47.4156,47.3101,47.3264,649900.0
2014-05-19 09:30:00,58.28,58.64,58.22,58.5,113500.0,47.2696,47.5616,47.2209,47.448,113500.0
2014-05-19 09:40:00,58.51,58.52,58.3,58.3,65000.0,47.4561,47.4642,47.2858,47.2858,65000.0
2014-05-19 09:50:00,58.32,58.33,58.29,58.32,80200.0,47.302,47.3101,47.2777,47.302,80200.0
2014-05-19 10:00:00,58.33,58.37,58.29,58.37,78500.0,47.3101,47.3426,47.2777,47.3426,78500.0
2014-05-19 10:10:00,58.36,58.46,58.35,58.46,66400.0,47.3345,47.4156,47.3264,47.4156,66400.0
2014-05-19 10:20:00,58.45,58.62,58.45,58.6,68300.0,47.4075,47.5453,47.4075,47.5291,68300.0
2014-05-19 10:30:00,58.61,58.61,58.57,58.59,70400.0,47.5372,47.5372,47.5048,47.521,70400.0
2014-05-19 10:40:00,58.59,58.61,58.55,58.55,76400.0,47.521,47.5372,47.4886,47.4886,76400.0
2014-05-19 10:50:00,58.56,58.56,58.52,58.54,53000.0,47.4967,47.4967,47.4642,47.4805,53000.0
2014-05-19 11:00:00,58.53,58.58,58.52,58.57,49400.0,47.4724,47.5129,47.4642,47.5048,49400.0
2014-05-19 11:10:00,58.57,58.67,58.57,58.66,43500.0,47.5048,47.5859,47.5048,47.5778,43500.0
2014-05-19 11:20:00,58.67,58.75,58.61,58.73,83700.0,47.5859,47.6508,47.5372,47.6346,83700.0
2014-05-19 11:30:00,58.74,58.74,58.61,58.69,74400.0,47.6427,47.6427,47.5372,47.6021,74400.0
2014-05-19 11:40:00,58.68,58.68,58.6,58.6,90400.0,47.594,47.594,47.5291,47.5291,90400.0
2014-05-19 11:50:00,58.61,58.61,58.52,58.53,41600.0,47.5372,47.5372,47.4642,47.4724,41600.0
2014-05-19 12:00:00,58.52,58.56,58.49,58.55,51000.0,47.4642,47.4967,47.4399,47.4886,51000.0
2014-05-19 12:10:00,58.54,58.57,58.52,58.52,46800.0,47.4805,47.5048,47.4642,47.4642,46800.0
2014-05-19 12:20:00,58.52,58.54,58.51,58.53,39800.0,47.4642,47.4805,47.4561,47.4724,39800.0
2014-05-19 12:30:00,58.53,58.54,58.5,58.52,47600.0,47.4724,47.4805,47.448,47.4642,47600.0
2014-05-19 12:40:00,58.52,58.57,58.52,58.57,46500.0,47.4642,47.5048,47.4642,47.5048,46500.0
2014-05-19 12:50:00,58.57,58.63,58.56,58.56,86500.0,47.5048,47.5535,47.4967,47.4967,86500.0
2014-05-19 13:00:00,58.56,58.63,58.54,58.59,36800.0,47.4967,47.5535,47.4805,47.521,36800.0
2014-05-19 13:10:00,58.59,58.64,58.59,58.64,23300.0,47.521,47.5616,47.521,47.5616,23300.0
2014-05-19 13:20:00,58.63,58.65,58.59,58.59,37900.0,47.5535,47.5697,47.521,47.521,37900.0
2014-05-19 13:30:00,58.59,58.61,58.55,58.55,65100.0,47.521,47.5372,47.4886,47.4886,65100.0
2014-05-19 13:40:00,58.55,58.58,58.55,58.56,41900.0,47.4886,47.5129,47.4886,47.4967,41900.0
2014-05-19 13:50:00,58.57,58.6,58.55,58.59,44200.0,47.5048,47.5291,47.4886,47.521,44200.0
2014-05-19 14:00:00,58.6,58.66,58.59,58.66,39800.0,47.5291,47.5778,47.521,47.5778,39800.0
2014-05-19 14:10:00,58.66,58.68,58.66,58.67,30600.0,47.5778,47.594,47.5778,47.5859,30600.0
2014-05-19 14:20:00,58.67,58.71,58.66,58.7,63000.0,47.5859,47.6183,47.5778,47.6102,63000.0
2014-05-19 14:30:00,58.7,58.72,58.7,58.72,47000.0,47.6102,47.6265,47.6102,47.6265,47000.0
2014-05-19 14:40:00,58.71,58.72,58.7,58.71,43600.0,47.6183,47.6265,47.6102,47.6183,43600.0
2014-05-19 14:50:00,58.71,58.73,58.69,58.72,58000.0,47.6183,47.6346,47.6021,47.6265,58000.0
2014-05-19 15:00:00,58.71,58.73,58.69,58.71,57400.0,47.6183,47.6346,47.6021,47.6183,57400.0
2014-05-19 15:10:00,58.7,58.72,58.66,58.67,87000.0,47.6102,47.6265,47.5778,47.5859,87000.0
2014-05-19 15:20:00,58.67,58.74,58.66,58.72,108200.0,47.5859,47.6427,47.5778,47.6265,108200.0
2014-05-19 15:30:00,58.73,58.75,58.69,58.69,102200.0,47.6346,47.6508,47.6021,47.6021,102200.0
2014-05-19 15:40:00,58.69,58.76,58.69,58.73,150800.0,47.6021,47.6589,47.6021,47.6346,150800.0
2014-05-19 15:50:00,58.72,58.73,58.64,58.64,264100.0,47.6265,47.6346,47.5616,47.5616,264100.0
2014-05-20 09:30:00,58.65,58.71,58.51,58.63,120500.0,47.5697,47.6183,47.4561,47.5535,120500.0
2014-05-20 09:40:00,58.62,58.62,58.43,58.45,114500.0,47.5453,47.5453,47.3912,47.4075,114500.0
2014-05-20 09:50:00,58.46,58.51,58.34,58.42,140200.0,47.4156,47.4561,47.3182,47.3831,140200.0
2014-05-20 10:00:00,58.42,58.53,58.4,58.47,108100.0,47.3831,47.4724,47.3669,47.4237,108100.0
2014-05-20 10:10:00,58.47,58.58,58.47,58.56,104000.0,47.4237,47.5129,47.4237,47.4967,104000.0
2014-05-20 10:20:00,58.56,58.57,58.53,58.55,135500.0,47.4967,47.5048,47.4724,47.4886,135500.0
2014-05-20 10:30:00,58.55,58.64,58.55,58.6,55900.0,47.4886,47.5616,47.4886,47.5291,55900.0
2014-05-20 10:40:00,58.59,58.65,58.59,58.65,46500.0,47.521,47.5697,47.521,47.5697,46500.0
2014-05-20 10:50:00,58.65,58.73,58.63,58.71,30000.0,47.5697,47.6346,47.5535,47.6183,30000.0
2014-05-20 11:00:00,58.72,58.72,58.61,58.61,34000.0,47.6265,47.6265,47.5372,47.5372,34000.0
2014-05-20 11:10:00,58.6,58.65,58.56,58.63,40800.0,47.5291,47.5697,47.4967,47.5535,40800.0
2014-05-20 11:20:00,58.63,58.69,58.62,58.67,38200.0,47.5535,47.6021,47.5453,47.5859,38200.0
2014-05-20 11:30:00,58.68,58.7,58.66,58.69,45300.0,47.594,47.6102,47.5778,47.6021,45300.0
2014-05-20 11:40:00,58.69,58.79,58.68,58.78,36100.0,47.6021,47.6832,47.594,47.6751,36100.0
2014-05-20 11:50:00,58.78,58.78,58.69,58.69,45400.0,47.6751,47.6751,47.6021,47.6021,45400.0
2014-05-20 12:00:00,58.68,58.68,58.6,58.61,97700.0,47.594,47.594,47.5291,47.5372,97700.0
2014-05-20 12:10:00,58.61,58.65,58.58,58.64,109600.0,47.5372,47.5697,47.5129,47.5616,109600.0
2014-05-20 12:20:00,58.65,58.68,58.62,58.63,97800.0,47.5697,47.594,47.5453,47.5535,97800.0
2014-05-20 12:30:00,58.62,58.64,58.58,58.6,52000.0,47.5453,47.5616,47.5129,47.5291,52000.0
2014-05-20 12:40:00,58.61,58.66,58.6,58.65,32200.0,47.5372,47.5778,47.5291,47.5697,32200.0
2014-05-20 12:50:00,58.65,58.69,58.64,58.68,35300.0,47.5697,47.6021,47.5616,47.594,35300.0
2014-05-20 13:00:00,58.68,58.7,58.66,58.7,52400.0,47.594,47.6102,47.5778,47.6102,52400.0
2014-05-20 13:10:00,58.7,58.72,58.65,58.69,68400.0,47.6102,47.6265,47.5697,47.6021,68400.0
2014-05-20 13:20:00,58.69,58.72,58.68,58.7,77800.0,47.6021,47.6265,47.594,47.6102,77800.0
2014-05-20 13:30:00,58.7,58.71,58.67,58.68,64800.0,47.6102,47.6183,47.5859,47.594,64800.0
2014-05-20 13:40:00,58.67,58.67,58.62,58.64,93800.0,47.5859,47.5859,47.5453,47.5616,93800.0
2014-05-20 13:50:00,58.63,58.67,58.61,58.61,59800.0,47.5535,47.5859,47.5372,47.5372,59800.0
2014-05-20 14:00:00,58.61,58.69,58.6,58.68,73300.0,47.5372,47.6021,47.5291,47.594,73300.0
2014-05-20 14:10:00,58.68,58.73,58.63,58.73,76000.0,47.594,47.6346,47.5535,47.6346,76000.0
2014-05-20 14:20:00,58.73,58.79,58.73,58.78,68200.0,47.6346,47.6832,47.6346,47.6751,68200.0
2014-05-20 14:30:00,58.77,58.77,58.64,58.64,50800.0,47.667,47.667,47.5616,47.5616,50800.0
2014-05-20 14:40:00,58.64,58.73,58.63,58.73,91100.0,47.5616,47.6346,47.5535,47.6346,91100.0
2014-05-20 14:50:00,58.73,58.79,58.71,58.79,75600.0,47.6346,47.6832,47.6183,47.6832,75600.0
2014-05-20 15:00:00,58.79,58.81,58.76,58.77,64100.0,47.6832,47.6995,47.6589,47.667,64100.0
2014-05-20 15:10:00,58.77,58.78,58.71,58.72,78400.0,47.667,47.6751,47.6183,47.6265,78400.0
2014-05-20 15:20:00,58.71,58.77,58.67,58.73,104000.0,47.6183,47.667,47.5859,47.6346,104000.0
2014-05-20 15:30:00,58.73,58.84,58.72,58.82,114800.0,47.6346,47.7238,47.6265,47.7076,114800.0
2014-05-20 15:40:00,58.82,58.87,58.71,58.72,183800.0,47.7076,47.7481,47.6183,47.6265,183800.0
2014-05-20 15:50:00,58.72,58.74,58.66,58.68,281800.0,47.6265,47.6427,47.5778,47.594,281800.0
2014-05-21 09:30:00,58.76,59.0,58.72,58.94,96500.0,47.6589,47.8536,47.6265,47.8049,96500.0
2014-05-21 09:40:00,58.93,59.03,58.91,59.0,29700.0,47.7968,47.8779,47.7806,47.8536,29700.0
2014-05-21 09:50:00,58.99,59.02,58.91,59.0,49500.0,47.8454,47.8698,47.7806,47.8536,49500.0
2014-05-21 10:00:00,59.0,59.04,58.97,59.0,43300.0,47.8536,47.886,47.8292,47.8536,43300.0
2014-05-21 10:10:00,59.0,59.01,58.95,59.0,35400.0,47.8536,47.8617,47.813,47.8536,35400.0
2014-05-21 10:20:00,58.99,59.01,58.9,58.92,42700.0,47.8454,47.8617,47.7724,47.7887,42700.0
2014-05-21 10:30:00,58.93,58.95,58.81,58.81,48700.0,47.7968,47.813,47.6995,47.6995,48700.0
2014-05-21 10:40:00,58.82,58.88,58.79,58.86,30500.0,47.7076,47.7562,47.6832,47.74,30500.0
2014-05-21 10:50:00,58.87,58.88,58.8,58.8,36900.0,47.7481,47.7562,47.6913,47.6913,36900.0
2014-05-21 11:00:00,58.8,58.8,58.67,58.68,84500.0,47.6913,47.6913,47.5859,47.594,84500.0
2014-05-21 11:10:00,58.68,58.8,58.67,58.73,37400.0,47.594,47.6913,47.5859,47.6346,37400.0
2014-05-21 11:20:00,58.72,58.77,58.7,58.7,46000.0,47.6265,47.667,47.6102,47.6102,46000.0
2014-05-21 11:30:00,58.7,58.71,58.65,58.67,50100.0,47.6102,47.6183,47.5697,47.5859,50100.0
2014-05-21 11:40:00,58.67,58.7,58.65,58.7,56500.0,47.5859,47.6102,47.5697,47.6102,56500.0
2014-05-21 11:50:00,58.71,58.71,58.66,58.69,57500.0,47.6183,47.6183,47.5778,47.6021,57500.0
2014-05-21 12:00:00,58.69,58.76,58.68,58.71,53200.0,47.6021,47.6589,47.594,47.6183,53200.0
2014-05-21 12:10:00,58.71,58.83,58.71,58.82,40300.0,47.6183,47.7157,47.6183,47.7076,40300.0
2014-05-21 12:20:00,58.82,58.92,58.82,58.89,88500.0,47.7076,47.7887,47.7076,47.7643,88500.0
2014-05-21 12:30:00,58.88,58.89,58.82,58.84,34000.0,47.7562,47.7643,47.7076,47.7238,34000.0
2014-05-21 12:40:00,58.85,58.87,58.82,58.85,19600.0,47.7319,47.7481,47.7076,47.7319,19600.0
2014-05-21 12:50:00,58.85,58.85,58.78,58.79,25400.0,47.7319,47.7319,47.6751,47.6832,25400.0
2014-05-21 13:00:00,58.79,58.87,58.75,58.86,33900.0,47.6832,47.7481,47.6508,47.74,33900.0
2014-05-21 13:10:00,58.86,58.94,58.85,58.93,34000.0,47.74,47.8049,47.7319,47.7968,34000.0
2014-05-21 13:20:00,58.94,58.95,58.91,58.95,63200.0,47.8049,47.813,47.7806,47.813,63200.0
2014-05-21 13:30:00,58.95,58.97,58.91,58.96,45400.0,47.813,47.8292,47.7806,47.8211,45400.0
2014-05-21 13:40:00,58.97,58.97,58.93,58.93,30900.0,47.8292,47.8292,47.7968,47.7968,30900.0
2014-05-21 13:50:00,58.94,58.98,58.94,58.98,30400.0,47.8049,47.8373,47.8049,47.8373,30400.0
2014-05-21 14:00:00,58.98,59.04,58.93,58.94,91800.0,47.8373,47.886,47.7968,47.8049,91800.0
2014-05-21 14:10:00,58.95,58.96,58.83,58.88,44200.0,47.813,47.8211,47.7157,47.7562,44200.0
2014-05-21 14:20:00,58.88,58.93,58.85,58.88,26600.0,47.7562,47.7968,47.7319,47.7562,26600.0
2014-05-21 14:30:00,58.88,58.92,58.85,58.89,29400.0,47.7562,47.7887,47.7319,47.7643,29400.0
2014-05-21 14:40:00,58.89,58.98,58.89,58.96,54700.0,47.7643,47.8373,47.7643,47.8211,54700.0
2014-05-21 14:50:00,58.96,59.02,58.93,59.02,82400.0,47.8211,47.8698,47.7968,47.8698,82400.0
2014-05-21 15:00:00,59.01,59.05,58.99,59.05,80500.0,47.8617,47.8941,47.8454,47.8941,80500.0
2014-05-21 15:10:00,59.05,59.1,59.03,59.05,71600.0,47.8941,47.9347,47.8779,47.8941,71600.0
2014-05-21 15:20:00,59.06,59.1,59.03,59.08,82900.0,47.9022,47.9347,47.8779,47.9184,82900.0
2014-05-21 15:30:00,59.09,59.09,58.98,58.98,82500.0,47.9266,47.9266,47.8373,47.8373,82500.0
2014-05-21 15:40:00,58.98,59.02,58.96,59.02,140200.0,47.8373,47.8698,47.8211,47.8698,140200.0
2014-05-21 15:50:00,59.01,59.08,59.01,59.08,349400.0,47.8617,47.9184,47.8617,47.9184,349400.0
2014-05-22 09:30:00,59.13,59.2,58.7,58.8,216200.0,47.959,48.0158,47.6102,47.6913,216200.0
2014-05-22 09:40:00,58.8,59.12,58.77,59.05,64100.0,47.6913,47.9509,47.667,47.8941,64100.0
2014-05-22 09:50:00,59.09,59.25,59.07,59.24,35900.0,47.9266,48.0563,47.9103,48.0482,35900.0
2014-05-22 10:00:00,59.25,59.25,59.16,59.21,85700.0,48.0563,48.0563,47.9833,48.0239,85700.0
2014-05-22 10:10:00,59.21,59.44,59.21,59.38,84900.0,48.0239,48.2104,48.0239,48.1618,84900.0
2014-05-22 10:20:00,59.36,59.41,59.32,59.38,55800.0,48.1455,48.1861,48.1131,48.1618,55800.0
2014-05-22 10:30:00,59.38,59.5,59.38,59.48,32500.0,48.1618,48.2591,48.1618,48.2429,32500.0
2014-05-22 10:40:00,59.48,59.54,59.45,59.54,39200.0,48.2429,48.2915,48.2185,48.2915,39200.0
2014-05-22 10:50:00,59.54,59.68,59.53,59.67,77900.0,48.2915,48.4051,48.2834,48.397,77900.0
2014-05-22 11:00:00,59.67,59.69,59.64,59.65,57100.0,48.397,48.4132,48.3726,48.3808,57100.0
2014-05-22 11:10:00,59.65,59.72,59.64,59.68,52400.0,48.3808,48.4375,48.3726,48.4051,52400.0
2014-05-22 11:20:00,59.68,59.69,59.58,59.64,46700.0,48.4051,48.4132,48.324,48.3726,46700.0
2014-05-22 11:30:00,59.65,59.67,59.57,59.57,30600.0,48.3808,48.397,48.3159,48.3159,30600.0
2014-05-22 11:40:00,59.57,59.59,59.5,59.55,27100.0,48.3159,48.3321,48.2591,48.2996,27100.0
2014-05-22 11:50:00,59.55,59.58,59.52,59.54,36400.0,48.2996,48.324,48.2753,48.2915,36400.0
2014-05-22 12:00:00,59.53,59.66,59.52,59.65,78400.0,48.2834,48.3889,48.2753,48.3808,78400.0
2014-05-22 12:10:00,59.66,59.69,59.64,59.66,55400.0,48.3889,48.4132,48.3726,48.3889,55400.0
2014-05-22 12:20:00,59.67,59.73,59.65,59.73,39300.0,48.397,48.4456,48.3808,48.4456,39300.0
2014-05-22 12:30:00,59.73,59.84,59.72,59.83,85500.0,48.4456,48.5349,48.4375,48.5268,85500.0
2014-05-22 12:40:00,59.83,59.83,59.7,59.71,45100.0,48.5268,48.5268,48.4213,48.4294,45100.0
2014-05-22 12:50:00,59.71,59.79,59.68,59.78,49300.0,48.4294,48.4943,48.4051,48.4862,49300.0
2014-05-22 13:00:00,59.78,59.85,59.77,59.82,50700.0,48.4862,48.543,48.4781,48.5186,50700.0
2014-05-22 13:10:00,59.82,59.82,59.66,59.7,21900.0,48.5186,48.5186,48.3889,48.4213,21900.0
2014-05-22 13:20:00,59.7,59.75,59.63,59.74,37500.0,48.4213,48.4619,48.3645,48.4538,37500.0
2014-05-22 13:30:00,59.74,59.78,59.74,59.78,29900.0,48.4538,48.4862,48.4538,48.4862,29900.0
2014-05-22 13:40:00,59.77,59.83,59.75,59.82,65800.0,48.4781,48.5268,48.4619,48.5186,65800.0
2014-05-22 13:50:00,59.82,59.83,59.78,59.8,56300.0,48.5186,48.5268,48.4862,48.5024,56300.0
2014-05-22 14:00:00,59.8,59.82,59.74,59.76,59400.0,48.5024,48.5186,48.4538,48.47,59400.0
2014-05-22 14:10:00,59.77,59.81,59.77,59.8,45400.0,48.4781,48.5105,48.4781,48.5024,45400.0
2014-05-22 14:20:00,59.8,59.83,59.8,59.83,59900.0,48.5024,48.5268,48.5024,48.5268,59900.0
2014-05-22 14:30:00,59.83,59.83,59.76,59.8,52800.0,48.5268,48.5268,48.47,48.5024,52800.0
2014-05-22 14:40:00,59.8,59.82,59.78,59.81,61100.0,48.5024,48.5186,48.4862,48.5105,61100.0
2014-05-22 14:50:00,59.81,59.82,59.75,59.82,52300.0,48.5105,48.5186,48.4619,48.5186,52300.0
2014-05-22 15:00:00,59.82,59.82,59.75,59.78,99300.0,48.5186,48.5186,48.4619,48.4862,99300.0
2014-05-22 15:10:00,59.77,59.8,59.76,59.8,81000.0,48.4781,48.5024,48.47,48.5024,81000.0
2014-05-22 15:20:00,59.8,59.81,59.78,59.79,107000.0,48.5024,48.5105,48.4862,48.4943,107000.0
2014-05-22 15:30:00,59.79,59.86,59.78,59.86,171500.0,48.4943,48.5511,48.4862,48.5511,171500.0
2014-05-22 15:40:00,59.86,59.86,59.77,59.78,248600.0,48.5511,48.5511,48.4781,48.4862,248600.0
2014-05-22 15:50:00,59.77,59.78,59.7,59.73,448300.0,48.4781,48.4862,48.4213,48.4456,448300.0
2014-05-23 09:30:00,59.63,59.72,59.4,59.67,89600.0,48.3645,48.4375,48.178,48.397,89600.0
2014-05-23 09:40:00,59.66,59.86,59.59,59.66,64100.0,48.3889,48.5511,48.3321,48.3889,64100.0
2014-05-23 09:50:00,59.66,59.74,59.6,59.72,20300.0,48.3889,48.4538,48.3402,48.4375,20300.0
2014-05-23 10:00:00,59.74,59.76,59.61,59.71,84700.0,48.4538,48.47,48.3483,48.4294,84700.0
2014-05-23 10:10:00,59.71,59.81,59.7,59.75,60500.0,48.4294,48.5105,48.4213,48.4619,60500.0
2014-05-23 10:20:00,59.74,59.84,59.73,59.82,29600.0,48.4538,48.5349,48.4456,48.5186,29600.0
2014-05-23 10:30:00,59.82,59.82,59.66,59.7,50200.0,48.5186,48.5186,48.3889,48.4213,50200.0
2014-05-23 10:40:00,59.7,59.83,59.69,59.79,50600.0,48.4213,48.5268,48.4132,48.4943,50600.0
2014-05-23 10:50:00,59.79,59.82,59.74,59.82,58300.0,48.4943,48.5186,48.4538,48.5186,58300.0
2014-05-23 11:00:00,59.81,59.83,59.67,59.68,59700.0,48.5105,48.5268,48.397,48.4051,59700.0
2014-05-23 11:10:00,59.68,59.76,59.65,59.71,56200.0,48.4051,48.47,48.3808,48.4294,56200.0
2014-05-23 11:20:00,59.72,59.72,59.62,59.63,54000.0,48.4375,48.4375,48.3564,48.3645,54000.0
2014-05-23 11:30:00,59.62,59.71,59.62,59.7,23900.0,48.3564,48.4294,48.3564,48.4213,23900.0
2014-05-23 11:40:00,59.68,59.73,59.68,59.7,42300.0,48.4051,48.4456,48.4051,48.4213,42300.0
2014-05-23 11:50:00,59.7,59.72,59.66,59.67,41400.0,48.4213,48.4375,48.3889,48.397,41400.0
2014-05-23 12:00:00,59.67,59.67,59.59,59.6,33700.0,48.397,48.397,48.3321,48.3402,33700.0
2014-05-23 12:10:00,59.6,59.6,59.55,59.55,34700.0,48.3402,48.3402,48.2996,48.2996,34700.0
2014-05-23 12:20:00,59.55,59.62,59.54,59.62,40200.0,48.2996,48.3564,48.2915,48.3564,40200.0
2014-05-23 12:30:00,59.62,59.64,59.61,59.62,17000.0,48.3564,48.3726,48.3483,48.3564,17000.0
2014-05-23 12:40:00,59.62,59.68,59.62,59.66,30600.0,48.3564,48.4051,48.3564,48.3889,30600.0
2014-05-23 12:50:00,59.66,59.7,59.65,59.7,16700.0,48.3889,48.4213,48.3808,48.4213,16700.0
2014-05-23 13:00:00,59.7,59.72,59.6,59.61,27200.0,48.4213,48.4375,48.3402,48.3483,27200.0
2014-05-23 13:10:00,59.6,59.61,59.55,59.56,30200.0,48.3402,48.3483,48.2996,48.3078,30200.0
2014-05-23 13:20:00,59.55,59.59,59.53,59.59,14900.0,48.2996,48.3321,48.2834,48.3321,14900.0
2014-05-23 13:30:00,59.59,59.59,59.53,59.56,18400.0,48.3321,48.3321,48.2834,48.3078,18400.0
2014-05-23 13:40:00,59.57,59.57,59.55,59.56,20000.0,48.3159,48.3159,48.2996,48.3078,20000.0
2014-05-23 13:50:00,59.56,59.58,59.54,59.57,21000.0,48.3078,48.324,48.2915,48.3159,21000.0
2014-05-23 14:00:00,59.56,59.61,59.55,59.6,29300.0,48.3078,48.3483,48.2996,48.3402,29300.0
2014-05-23 14:10:00,59.6,59.61,59.55,59.56,39700.0,48.3402,48.3483,48.2996,48.3078,39700.0
2014-05-23 14:20:00,59.56,59.58,59.54,59.57,22900.0,48.3078,48.324,48.2915,48.3159,22900.0
2014-05-23 14:30:00,59.57,59.58,59.56,59.58,35400.0,48.3159,48.324,48.3078,48.324,35400.0
2014-05-23 14:40:00,59.58,59.6,59.57,59.6,24200.0,48.324,48.3402,48.3159,48.3402,24200.0
2014-05-23 14:50:00,59.59,59.62,59.58,59.6,20900.0,48.3321,48.3564,48.324,48.3402,20900.0
2014-05-23 15:00:00,59.61,59.62,59.59,59.62,37900.0,48.3483,48.3564,48.3321,48.3564,37900.0
2014-05-23 15:10:00,59.62,59.65,59.61,59.65,36800.0,48.3564,48.3808,48.3483,48.3808,36800.0
2014-05-23 15:20:00,59.64,59.67,59.64,59.65,32700.0,48.3726,48.397,48.3726,48.3808,32700.0
2014-05-23 15:30:00,59.65,59.68,59.65,59.68,77800.0,48.3808,48.4051,48.3808,48.4051,77800.0
2014-05-23 15:40:00,59.68,59.72,59.67,59.72,105300.0,48.4051,48.4375,48.397,48.4375,105300.0
2014-05-23 15:50:00,59.72,59.86,59.7,59.78,471100.0,48.4375,48.5511,48.4213,48.4862,471100.0
2014-05-27 09:30:00,60.0,60.01,59.73,59.92,158500.0,48.6646,48.6727,48.4456,48.5997,158500.0
2014-05-27 09:40:00,59.92,59.93,59.83,59.85,40800.0,48.5997,48.6079,48.5268,48.543,40800.0
2014-05-27 09:50:00,59.84,59.84,59.58,59.59,66000.0,48.5349,48.5349,48.324,48.3321,66000.0
2014-05-27 10:00:00,59.58,59.66,59.55,59.66,46600.0,48.324,48.3889,48.2996,48.3889,46600.0
2014-05-27 10:10:00,59.66,59.74,59.61,59.73,52400.0,48.3889,48.4538,48.3483,48.4456,52400.0
2014-05-27 10:20:00,59.73,59.76,59.68,59.68,34800.0,48.4456,48.47,48.4051,48.4051,34800.0
2014-05-27 10:30:00,59.68,59.73,59.67,59.68,40100.0,48.4051,48.4456,48.397,48.4051,40100.0
2014-05-27 10:40:00,59.67,59.73,59.67,59.7,40100.0,48.397,48.4456,48.397,48.4213,40100.0
2014-05-27 10:50:00,59.69,59.76,59.68,59.73,41500.0,48.4132,48.47,48.4051,48.4456,41500.0
2014-05-27 11:00:00,59.73,59.76,59.71,59.75,27800.0,48.4456,48.47,48.4294,48.4619,27800.0
2014-05-27 11:10:00,59.74,59.75,59.71,59.72,26500.0,48.4538,48.4619,48.4294,48.4375,26500.0
2014-05-27 11:20:00,59.71,59.73,59.71,59.71,39400.0,48.4294,48.4456,48.4294,48.4294,39400.0
2014-05-27 11:30:00,59.72,59.73,59.59,59.59,52000.0,48.4375,48.4456,48.3321,48.3321,52000.0
2014-05-27 11:40:00,59.59,59.6,59.52,59.55,22600.0,48.3321,48.3402,48.2753,48.2996,22600.0
2014-05-27 11:50:00,59.54,59.57,59.51,59.52,24600.0,48.2915,48.3159,48.2672,48.2753,24600.0
2014-05-27 12:00:00,59.52,59.54,59.5,59.53,34300.0,48.2753,48.2915,48.2591,48.2834,34300.0
2014-05-27 12:10:00,59.54,59.54,59.46,59.47,21000.0,48.2915,48.2915,48.2267,48.2348,21000.0
2014-05-27 12:20:00,59.47,59.5,59.44,59.5,32000.0,48.2348,48.2591,48.2104,48.2591,32000.0
2014-05-27 12:30:00,59.49,59.53,59.48,59.53,32100.0,48.251,48.2834,48.2429,48.2834,32100.0
2014-05-27 12:40:00,59.52,59.54,59.5,59.52,15700.0,48.2753,48.2915,48.2591,48.2753,15700.0
2014-05-27 12:50:00,59.52,59.53,59.5,59.52,10100.0,48.2753,48.2834,48.2591,48.2753,10100.0
2014-05-27 13:00:00,59.52,59.57,59.47,59.56,32400.0,48.2753,48.3159,48.2348,48.3078,32400.0
2014-05-27 13:10:00,59.55,59.59,59.53,59.59,25000.0,48.2996,48.3321,48.2834,48.3321,25000.0
2014-05-27 13:20:00,59.59,59.65,59.58,59.63,48000.0,48.3321,48.3808,48.324,48.3645,48000.0
2014-05-27 13:30:00,59.63,59.67,59.62,59.67,30300.0,48.3645,48.397,48.3564,48.397,30300.0
2014-05-27 13:40:00,59.66,59.74,59.66,59.73,30700.0,48.3889,48.4538,48.3889,48.4456,30700.0
2014-05-27 13:50:00,59.73,59.79,59.68,59.68,108700.0,48.4456,48.4943,48.4051,48.4051,108700.0
2014-05-27 14:00:00,59.69,59.73,59.65,59.73,57300.0,48.4132,48.4456,48.3808,48.4456,57300.0
2014-05-27 14:10:00,59.72,59.75,59.69,59.73,50200.0,48.4375,48.4619,48.4132,48.4456,50200.0
2014-05-27 14:20:00,59.73,59.75,59.67,59.67,27400.0,48.4456,48.4619,48.397,48.397,27400.0
2014-05-27 14:30:00,59.68,59.69,59.65,59.67,32300.0,48.4051,48.4132,48.3808,48.397,32300.0
2014-05-27 14:40:00,59.67,59.68,59.62,59.65,29200.0,48.397,48.4051,48.3564,48.3808,29200.0
2014-05-27 14:50:00,59.64,59.68,59.62,59.62,41200.0,48.3726,48.4051,48.3564,48.3564,41200.0
2014-05-27 15:00:00,59.62,59.69,59.62,59.66,37600.0,48.3564,48.4132,48.3564,48.3889,37600.0
2014-05-27 15:10:00,59.67,59.7,59.66,59.7,25000.0,48.397,48.4213,48.3889,48.4213,25000.0
2014-05-27 15:20:00,59.7,59.73,59.68,59.72,38700.0,48.4213,48.4456,48.4051,48.4375,38700.0
2014-05-27 15:30:00,59.72,59.78,59.69,59.78,78200.0,48.4375,48.4862,48.4132,48.4862,78200.0
2014-05-27 15:40:00,59.77,59.83,59.77,59.79,146500.0,48.4781,48.5268,48.4781,48.4943,146500.0
2014-05-27 15:50:00,59.8,59.8,59.69,59.74,298700.0,48.5024,48.5024,48.4132,48.4538,298700.0
2014-05-28 09:30:00,60.23,60.25,60.03,60.13,132700.0,48.8512,48.8674,48.689,48.7701,132700.0
2014-05-28 09:40:00,60.13,60.17,59.98,60.1,61000.0,48.7701,48.8025,48.6484,48.7457,61000.0
2014-05-28 09:50:00,60.1,60.19,60.08,60.09,70800.0,48.7457,48.8187,48.7295,48.7376,70800.0
2014-05-28 10:00:00,60.09,60.1,60.0,60.05,148800.0,48.7376,48.7457,48.6646,48.7052,148800.0
2014-05-28 10:10:00,60.05,60.08,60.01,60.06,61000.0,48.7052,48.7295,48.6727,48.7133,61000.0
2014-05-28 10:20:00,60.06,60.08,60.02,60.03,100300.0,48.7133,48.7295,48.6809,48.689,100300.0
2014-05-28 10:30:00,60.03,60.06,59.96,60.0,70300.0,48.689,48.7133,48.6322,48.6646,70300.0
2014-05-28 10:40:00,60.0,60.01,59.88,59.95,112800.0,48.6646,48.6727,48.5673,48.6241,112800.0
2014-05-28 10:50:00,59.95,60.09,59.95,60.08,65500.0,48.6241,48.7376,48.6241,48.7295,65500.0
2014-05-28 11:00:00,60.08,60.08,59.97,59.98,66500.0,48.7295,48.7295,48.6403,48.6484,66500.0
2014-05-28 11:10:00,59.98,60.0,59.97,59.97,28300.0,48.6484,48.6646,48.6403,48.6403,28300.0
2014-05-28 11:20:00,59.96,59.97,59.89,59.9,35600.0,48.6322,48.6403,48.5754,48.5835,35600.0
2014-05-28 11:30:00,59.89,60.05,59.89,60.04,24700.0,48.5754,48.7052,48.5754,48.6971,24700.0
2014-05-28 11:40:00,60.04,60.07,60.0,60.0,20200.0,48.6971,48.7214,48.6646,48.6646,20200.0
2014-05-28 11:50:00,60.01,60.01,59.96,59.98,13200.0,48.6727,48.6727,48.6322,48.6484,13200.0
2014-05-28 12:00:00,59.97,60.0,59.95,59.98,24100.0,48.6403,48.6646,48.6241,48.6484,24100.0
2014-05-28 12:10:00,59.99,59.99,59.89,59.91,35100.0,48.6565,48.6565,48.5754,48.5916,35100.0
2014-05-28 12:20:00,59.92,59.93,59.89,59.91,27900.0,48.5997,48.6079,48.5754,48.5916,27900.0
2014-05-28 12:30:00,59.92,59.93,59.87,59.92,45200.0,48.5997,48.6079,48.5592,48.5997,45200.0
2014-05-28 12:40:00,59.91,59.94,59.86,59.87,18200.0,48.5916,48.616,48.5511,48.5592,18200.0
2014-05-28 12:50:00,59.88,59.88,59.83,59.85,16300.0,48.5673,48.5673,48.5268,48.543,16300.0
2014-05-28 13:00:00,59.85,59.9,59.84,59.87,11900.0,48.543,48.5835,48.5349,48.5592,11900.0
2014-05-28 13:10:00,59.86,59.96,59.86,59.94,21000.0,48.5511,48.6322,48.5511,48.616,21000.0
2014-05-28 13:20:00,59.94,59.99,59.92,59.97,34600.0,48.616,48.6565,48.5997,48.6403,34600.0
2014-05-28 13:30:00,59.96,60.0,59.95,59.98,26200.0,48.6322,48.6646,48.6241,48.6484,26200.0
2014-05-28 13:40:00,59.99,60.03,59.98,60.0,77300.0,48.6565,48.689,48.6484,48.6646,77300.0
2014-05-28 13:50:00,60.0,60.07,59.97,59.99,44300.0,48.6646,48.7214,48.6403,48.6565,44300.0
2014-05-28 14:00:00,59.98,60.0,59.92,59.94,21800.0,48.6484,48.6646,48.5997,48.616,21800.0
2014-05-28 14:10:00,59.94,59.96,59.89,59.91,16800.0,48.616,48.6322,48.5754,48.5916,16800.0
2014-05-28 14:20:00,59.9,59.92,59.86,59.87,14700.0,48.5835,48.5997,48.5511,48.5592,14700.0
2014-05-28 14:30:00,59.86,59.91,59.81,59.83,82400.0,48.5511,48.5916,48.5105,48.5268,82400.0
2014-05-28 14:40:00,59.83,59.83,59.76,59.82,52900.0,48.5268,48.5268,48.47,48.5186,52900.0
2014-05-28 14:50:00,59.81,59.87,59.81,59.86,24000.0,48.5105,48.5592,48.5105,48.5511,24000.0
2014-05-28 15:00:00,59.86,59.89,59.84,59.89,51800.0,48.5511,48.5754,48.5349,48.5754,51800.0
2014-05-28 15:10:00,59.88,59.93,59.88,59.9,39900.0,48.5673,48.6079,48.5673,48.5835,39900.0
2014-05-28 15:20:00,59.9,59.93,59.88,59.89,30000.0,48.5835,48.6079,48.5673,48.5754,30000.0
2014-05-28 15:30:00,59.9,59.93,59.89,59.91,73900.0,48.5835,48.6079,48.5754,48.5916,73900.0
2014-05-28 15:40:00,59.91,59.92,59.83,59.84,112200.0,48.5916,48.5997,48.5268,48.5349,112200.0
2014-05-28 15:50:00,59.85,59.85,59.7,59.71,274200.0,48.543,48.543,48.4213,48.4294,274200.0
2014-05-29 09:30:00,59.91,60.0,59.75,59.87,75100.0,48.5916,48.6646,48.4619,48.5592,75100.0
2014-05-29 09:40:00,59.9,59.98,59.77,59.79,51700.0,48.5835,48.6484,48.4781,48.4943,51700.0
2014-05-29 09:50:00,59.79,59.84,59.73,59.76,70900.0,48.4943,48.5349,48.4456,48.47,70900.0
2014-05-29 10:00:00,59.75,59.81,59.69,59.79,78200.0,48.4619,48.5105,48.4132,48.4943,78200.0
2014-05-29 10:10:00,59.8,59.8,59.73,59.75,82700.0,48.5024,48.5024,48.4456,48.4619,82700.0
2014-05-29 10:20:00,59.75,59.77,59.61,59.76,82200.0,48.4619,48.4781,48.3483,48.47,82200.0
2014-05-29 10:30:00,59.76,59.79,59.75,59.78,31600.0,48.47,48.4943,48.4619,48.4862,31600.0
2014-05-29 10:40:00,59.78,59.8,59.75,59.75,30500.0,48.4862,48.5024,48.4619,48.4619,30500.0
2014-05-29 10:50:00,59.75,59.76,59.67,59.67,29300.0,48.4619,48.47,48.397,48.397,29300.0
2014-05-29 11:00:00,59.68,59.78,59.66,59.76,46400.0,48.4051,48.4862,48.3889,48.47,46400.0
2014-05-29 11:10:00,59.77,59.77,59.67,59.68,35300.0,48.4781,48.4781,48.397,48.4051,35300.0
2014-05-29 11:20:00,59.69,59.72,59.66,59.68,35500.0,48.4132,48.4375,48.3889,48.4051,35500.0
2014-05-29 11:30:00,59.69,59.71,59.65,59.69,35400.0,48.4132,48.4294,48.3808,48.4132,35400.0
2014-05-29 11:40:00,59.69,59.69,59.64,59.64,25100.0,48.4132,48.4132,48.3726,48.3726,25100.0
2014-05-29 11:50:00,59.63,59.65,59.6,59.62,36600.0,48.3645,48.3808,48.3402,48.3564,36600.0
2014-05-29 12:00:00,59.61,59.63,59.59,59.61,39600.0,48.3483,48.3645,48.3321,48.3483,39600.0
2014-05-29 12:10:00,59.6,59.62,59.56,59.58,34200.0,48.3402,48.3564,48.3078,48.324,34200.0
2014-05-29 12:20:00,59.58,59.61,59.52,59.59,33900.0,48.324,48.3483,48.2753,48.3321,33900.0
2014-05-29 12:30:00,59.59,59.63,59.57,59.58,19200.0,48.3321,48.3645,48.3159,48.324,19200.0
2014-05-29 12:40:00,59.58,59.61,59.54,59.58,31000.0,48.324,48.3483,48.2915,48.324,31000.0
2014-05-29 12:50:00,59.57,59.59,59.54,59.57,41800.0,48.3159,48.3321,48.2915,48.3159,41800.0
2014-05-29 13:00:00,59.58,59.58,59.48,59.49,62100.0,48.324,48.324,48.2429,48.251,62100.0
2014-05-29 13:10:00,59.49,59.52,59.46,59.51,50000.0,48.251,48.2753,48.2267,48.2672,50000.0
2014-05-29 13:20:00,59.52,59.55,59.51,59.55,65900.0,48.2753,48.2996,48.2672,48.2996,65900.0
2014-05-29 13:30:00,59.55,59.59,59.52,59.52,72400.0,48.2996,48.3321,48.2753,48.2753,72400.0
2014-05-29 13:40:00,59.53,59.58,59.5,59.57,61400.0,48.2834,48.324,48.2591,48.3159,61400.0
2014-05-29 13:50:00,59.58,59.58,59.54,59.54,45600.0,48.324,48.324,48.2915,48.2915,45600.0
2014-05-29 14:00:00,59.54,59.54,59.45,59.49,79500.0,48.2915,48.2915,48.2185,48.251,79500.0
2014-05-29 14:10:00,59.5,59.54,59.47,59.5,69600.0,48.2591,48.2915,48.2348,48.2591,69600.0
2014-05-29 14:20:00,59.5,59.52,59.45,59.51,62000.0,48.2591,48.2753,48.2185,48.2672,62000.0
2014-05-29 14:30:00,59.52,59.58,59.49,59.58,70900.0,48.2753,48.324,48.251,48.324,70900.0
2014-05-29 14:40:00,59.58,59.6,59.47,59.5,170800.0,48.324,48.3402,48.2348,48.2591,170800.0
2014-05-29 14:50:00,59.49,59.49,59.4,59.48,126500.0,48.251,48.251,48.178,48.2429,126500.0
2014-05-29 15:00:00,59.48,59.49,59.39,59.39,80900.0,48.2429,48.251,48.1699,48.1699,80900.0
2014-05-29 15:10:00,59.4,59.48,59.4,59.45,65200.0,48.178,48.2429,48.178,48.2185,65200.0
2014-05-29 15:20:00,59.45,59.51,59.45,59.48,150900.0,48.2185,48.2672,48.2185,48.2429,150900.0
2014-05-29 15:30:00,59.48,59.49,59.36,59.4,139000.0,48.2429,48.251,48.1455,48.178,139000.0
2014-05-29 15:40:00,59.39,59.5,59.37,59.47,249500.0,48.1699,48.2591,48.1537,48.2348,249500.0
2014-05-29 15:50:00,59.47,59.52,59.45,59.46,308800.0,48.2348,48.2753,48.2185,48.2267,308800.0
2014-05-30 09:30:00,59.38,59.6,59.3,59.5,81500.0,48.1618,48.3402,48.0969,48.2591,81500.0
2014-05-30 09:40:00,59.5,59.62,59.5,59.57,67400.0,48.2591,48.3564,48.2591,48.3159,67400.0
2014-05-30 09:50:00,59.55,59.59,59.5,59.53,71600.0,48.2996,48.3321,48.2591,48.2834,71600.0
2014-05-30 10:00:00,59.53,59.54,59.43,59.47,56100.0,48.2834,48.2915,48.2023,48.2348,56100.0
2014-05-30 10:10:00,59.47,59.51,59.43,59.49,65500.0,48.2348,48.2672,48.2023,48.251,65500.0
2014-05-30 10:20:00,59.49,59.61,59.48,59.61,194500.0,48.251,48.3483,48.2429,48.3483,194500.0
2014-05-30 10:30:00,59.61,59.67,59.59,59.65,89700.0,48.3483,48.397,48.3321,48.3808,89700.0
2014-05-30 10:40:00,59.64,59.81,59.63,59.76,122100.0,48.3726,48.5105,48.3645,48.47,122100.0
2014-05-30 10:50:00,59.76,59.85,59.76,59.84,63600.0,48.47,48.543,48.47,48.5349,63600.0
2014-05-30 11:00:00,59.84,59.88,59.83,59.83,42400.0,48.5349,48.5673,48.5268,48.5268,42400.0
2014-05-30 11:10:00,59.82,59.83,59.77,59.77,44300.0,48.5186,48.5268,48.4781,48.4781,44300.0
2014-05-30 11:20:00,59.77,59.79,59.69,59.72,46400.0,48.4781,48.4943,48.4132,48.4375,46400.0
2014-05-30 11:30:00,59.72,59.77,59.71,59.73,43500.0,48.4375,48.4781,48.4294,48.4456,43500.0
2014-05-30 11:40:00,59.73,59.82,59.73,59.8,35700.0,48.4456,48.5186,48.4456,48.5024,35700.0
2014-05-30 11:50:00,59.8,59.82,59.74,59.74,37200.0,48.5024,48.5186,48.4538,48.4538,37200.0
2014-05-30 12:00:00,59.74,59.76,59.67,59.67,37900.0,48.4538,48.47,48.397,48.397,37900.0
2014-05-30 12:10:00,59.67,59.67,59.63,59.65,50000.0,48.397,48.397,48.3645,48.3808,50000.0
2014-05-30 12:20:00,59.64,59.66,59.6,59.64,42400.0,48.3726,48.3889,48.3402,48.3726,42400.0
2014-05-30 12:30:00,59.64,59.66,59.6,59.61,25000.0,48.3726,48.3889,48.3402,48.3483,25000.0
2014-05-30 12:40:00,59.6,59.63,59.57,59.6,64700.0,48.3402,48.3645,48.3159,48.3402,64700.0
2014-05-30 12:50:00,59.6,59.6,59.55,59.59,26300.0,48.3402,48.3402,48.2996,48.3321,26300.0
2014-05-30 13:00:00,59.58,59.65,59.57,59.65,54800.0,48.324,48.3808,48.3159,48.3808,54800.0
2014-05-30 13:10:00,59.64,59.67,59.62,59.66,48500.0,48.3726,48.397,48.3564,48.3889,48500.0
2014-05-30 13:20:00,59.65,59.66,59.59,59.61,37600.0,48.3808,48.3889,48.3321,48.3483,37600.0
2014-05-30 13:30:00,59.61,59.66,59.59,59.64,47800.0,48.3483,48.3889,48.3321,48.3726,47800.0
2014-05-30 13:40:00,59.64,59.72,59.62,59.7,52700.0,48.3726,48.4375,48.3564,48.4213,52700.0
2014-05-30 13:50:00,59.7,59.73,59.69,59.71,69900.0,48.4213,48.4456,48.4132,48.4294,69900.0
2014-05-30 14:00:00,59.71,59.74,59.68,59.74,43000.0,48.4294,48.4538,48.4051,48.4538,43000.0
2014-05-30 14:10:00,59.74,59.78,59.73,59.75,82800.0,48.4538,48.4862,48.4456,48.4619,82800.0
2014-05-30 14:20:00,59.75,59.86,59.75,59.85,134600.0,48.4619,48.5511,48.4619,48.543,134600.0
2014-05-30 14:30:00,59.85,59.99,59.81,59.95,128800.0,48.543,48.6565,48.5105,48.6241,128800.0
2014-05-30 14:40:00,59.95,60.09,59.95,60.08,97900.0,48.6241,48.7376,48.6241,48.7295,97900.0
2014-05-30 14:50:00,60.08,60.1,59.96,59.96,65600.0,48.7295,48.7457,48.6322,48.6322,65600.0
2014-05-30 15:00:00,59.96,59.97,59.9,59.91,41900.0,48.6322,48.6403,48.5835,48.5916,41900.0
2014-05-30 15:10:00,59.9,59.96,59.88,59.94,47300.0,48.5835,48.6322,48.5673,48.616,47300.0
2014-05-30 15:20:00,59.94,59.98,59.9,59.97,73100.0,48.616,48.6484,48.5835,48.6403,73100.0
2014-05-30 15:30:00,59.98,60.02,59.93,59.95,78300.0,48.6484,48.6809,48.6079,48.6241,78300.0
2014-05-30 15:40:00,59.95,60.02,59.93,59.94,163300.0,48.6241,48.6809,48.6079,48.616,163300.0
2014-05-30 15:50:00,59.94,59.95,59.81,59.84,710100.0,48.616,48.6241,48.5105,48.5349,710100.0
2014-06-02 09:30:00,59.75,59.86,59.01,59.02,302900.0,48.4619,48.5511,47.8617,47.8698,302900.0
2014-06-02 09:40:00,59.03,59.23,58.86,59.08,160600.0,47.8779,48.0401,47.74,47.9184,160600.0
2014-06-02 09:50:00,59.08,59.15,58.98,59.02,78500.0,47.9184,47.9752,47.8373,47.8698,78500.0
2014-06-02 10:00:00,59.01,59.15,58.85,58.88,175000.0,47.8617,47.9752,47.7319,47.7562,175000.0
2014-06-02 10:10:00,58.88,59.11,58.87,58.98,113700.0,47.7562,47.9428,47.7481,47.8373,113700.0
2014-06-02 10:20:00,58.99,59.09,58.94,59.06,61800.0,47.8454,47.9266,47.8049,47.9022,61800.0
2014-06-02 10:30:00,59.07,59.2,59.05,59.14,81800.0,47.9103,48.0158,47.8941,47.9671,81800.0
2014-06-02 10:40:00,59.14,59.19,58.96,58.96,69800.0,47.9671,48.0077,47.8211,47.8211,69800.0
2014-06-02 10:50:00,58.97,59.05,58.95,59.05,53800.0,47.8292,47.8941,47.813,47.8941,53800.0
2014-06-02 11:00:00,59.06,59.11,59.02,59.08,53500.0,47.9022,47.9428,47.8698,47.9184,53500.0
2014-06-02 11:10:00,59.09,59.18,59.08,59.18,42500.0,47.9266,47.9996,47.9184,47.9996,42500.0
2014-06-02 11:20:00,59.18,59.27,59.15,59.24,60600.0,47.9996,48.0725,47.9752,48.0482,60600.0
2014-06-02 11:30:00,59.24,59.24,59.15,59.21,63200.0,48.0482,48.0482,47.9752,48.0239,63200.0
2014-06-02 11:40:00,59.21,59.23,59.14,59.14,26100.0,48.0239,48.0401,47.9671,47.9671,26100.0
2014-06-02 11:50:00,59.15,59.23,59.13,59.17,57200.0,47.9752,48.0401,47.959,47.9914,57200.0
2014-06-02 12:00:00,59.18,59.21,59.15,59.21,37400.0,47.9996,48.0239,47.9752,48.0239,37400.0
2014-06-02 12:10:00,59.21,59.25,59.14,59.15,26100.0,48.0239,48.0563,47.9671,47.9752,26100.0
2014-06-02 12:20:00,59.15,59.21,59.14,59.18,44000.0,47.9752,48.0239,47.9671,47.9996,44000.0
2014-06-02 12:30:00,59.18,59.25,59.18,59.23,62600.0,47.9996,48.0563,47.9996,48.0401,62600.0
2014-06-02 12:40:00,59.23,59.28,59.21,59.23,45000.0,48.0401,48.0807,48.0239,48.0401,45000.0
2014-06-02 12:50:00,59.23,59.26,59.19,59.23,59100.0,48.0401,48.0644,48.0077,48.0401,59100.0
2014-06-02 13:00:00,59.23,59.24,59.18,59.2,30400.0,48.0401,48.0482,47.9996,48.0158,30400.0
2014-06-02 13:10:00,59.2,59.24,59.19,59.21,45600.0,48.0158,48.0482,48.0077,48.0239,45600.0
2014-06-02 13:20:00,59.21,59.25,59.19,59.22,28900.0,48.0239,48.0563,48.0077,48.032,28900.0
2014-06-02 13:30:00,59.23,59.26,59.2,59.23,49800.0,48.0401,48.0644,48.0158,48.0401,49800.0
2014-06-02 13:40:00,59.24,59.25,59.22,59.25,33000.0,48.0482,48.0563,48.032,48.0563,33000.0
2014-06-02 13:50:00,59.24,59.32,59.24,59.29,38800.0,48.0482,48.1131,48.0482,48.0888,38800.0
2014-06-02 14:00:00,59.29,59.41,59.29,59.36,51200.0,48.0888,48.1861,48.0888,48.1455,51200.0
2014-06-02 14:10:00,59.35,59.38,59.31,59.36,28700.0,48.1374,48.1618,48.105,48.1455,28700.0
2014-06-02 14:20:00,59.36,59.43,59.35,59.42,47100.0,48.1455,48.2023,48.1374,48.1942,47100.0
2014-06-02 14:30:00,59.43,59.44,59.39,59.41,30900.0,48.2023,48.2104,48.1699,48.1861,30900.0
2014-06-02 14:40:00,59.4,59.42,59.36,59.39,35000.0,48.178,48.1942,48.1455,48.1699,35000.0
2014-06-02 14:50:00,59.38,59.43,59.35,59.43,35500.0,48.1618,48.2023,48.1374,48.2023,35500.0
2014-06-02 15:00:00,59.43,59.43,59.38,59.41,38100.0,48.2023,48.2023,48.1618,48.1861,38100.0
2014-06-02 15:10:00,59.4,59.42,59.32,59.39,73500.0,48.178,48.1942,48.1131,48.1699,73500.0
2014-06-02 15:20:00,59.4,59.45,59.39,59.45,83300.0,48.178,48.2185,48.1699,48.2185,83300.0
2014-06-02 15:30:00,59.44,59.47,59.43,59.46,91100.0,48.2104,48.2348,48.2023,48.2267,91100.0
2014-06-02 15:40:00,59.46,59.54,59.45,59.5,133900.0,48.2267,48.2915,48.2185,48.2591,133900.0
2014-06-02 15:50:00,59.49,59.5,59.45,59.49,193100.0,48.251,48.2591,48.2185,48.251,193100.0
2014-06-03 09:30:00,59.31,59.48,59.2,59.39,59700.0,48.105,48.2429,48.0158,48.1699,59700.0
2014-06-03 09:40:00,59.4,59.63,59.37,59.62,70100.0,48.178,48.3645,48.1537,48.3564,70100.0
2014-06-03 09:50:00,59.62,59.63,59.43,59.43,45000.0,48.3564,48.3645,48.2023,48.2023,45000.0
2014-06-03 10:00:00,59.44,59.44,59.24,59.26,48300.0,48.2104,48.2104,48.0482,48.0644,48300.0
2014-06-03 10:10:00,59.26,59.41,59.25,59.32,52600.0,48.0644,48.1861,48.0563,48.1131,52600.0
2014-06-03 10:20:00,59.31,59.32,59.22,59.23,61400.0,48.105,48.1131,48.032,48.0401,61400.0
2014-06-03 10:30:00,59.24,59.25,59.11,59.18,73900.0,48.0482,48.0563,47.9428,47.9996,73900.0
2014-06-03 10:40:00,59.19,59.25,59.18,59.2,36800.0,48.0077,48.0563,47.9996,48.0158,36800.0
2014-06-03 10:50:00,59.2,59.25,59.12,59.25,33400.0,48.0158,48.0563,47.9509,48.0563,33400.0
2014-06-03 11:00:00,59.24,59.33,59.23,59.33,28400.0,48.0482,48.1212,48.0401,48.1212,28400.0
2014-06-03 11:10:00,59.33,59.42,59.33,59.42,36500.0,48.1212,48.1942,48.1212,48.1942,36500.0
2014-06-03 11:20:00,59.42,59.45,59.38,59.42,53700.0,48.1942,48.2185,48.1618,48.1942,53700.0
2014-06-03 11:30:00,59.41,59.42,59.38,59.39,27500.0,48.1861,48.1942,48.1618,48.1699,27500.0
2014-06-03 11:40:00,59.39,59.41,59.34,59.41,37500.0,48.1699,48.1861,48.1293,48.1861,37500.0
2014-06-03 11:50:00,59.41,59.44,59.36,59.38,78000.0,48.1861,48.2104,48.1455,48.1618,78000.0
2014-06-03 12:00:00,59.38,59.39,59.28,59.29,29500.0,48.1618,48.1699,48.0807,48.0888,29500.0
2014-06-03 12:10:00,59.29,59.39,59.29,59.34,20700.0,48.0888,48.1699,48.0888,48.1293,20700.0
2014-06-03 12:20:00,59.34,59.39,59.32,59.39,22900.0,48.1293,48.1699,48.1131,48.1699,22900.0
2014-06-03 12:30:00,59.4,59.41,59.38,59.39,22000.0,48.178,48.1861,48.1618,48.1699,22000.0
2014-06-03 12:40:00,59.38,59.38,59.34,59.34,13400.0,48.1618,48.1618,48.1293,48.1293,13400.0
2014-06-03 12:50:00,59.34,59.35,59.31,59.34,11500.0,48.1293,48.1374,48.105,48.1293,11500.0
2014-06-03 13:00:00,59.33,59.34,59.3,59.31,16700.0,48.1212,48.1293,48.0969,48.105,16700.0
2014-06-03 13:10:00,59.3,59.33,59.28,59.28,17200.0,48.0969,48.1212,48.0807,48.0807,17200.0
2014-06-03 13:20:00,59.28,59.31,59.27,59.31,17900.0,48.0807,48.105,48.0725,48.105,17900.0
2014-06-03 13:30:00,59.3,59.3,59.24,59.24,19100.0,48.0969,48.0969,48.0482,48.0482,19100.0
2014-06-03 13:40:00,59.25,59.28,59.24,59.25,25700.0,48.0563,48.0807,48.0482,48.0563,25700.0
2014-06-03 13:50:00,59.25,59.29,59.22,59.29,48200.0,48.0563,48.0888,48.032,48.0888,48200.0
2014-06-03 14:00:00,59.29,59.33,59.28,59.33,33200.0,48.0888,48.1212,48.0807,48.1212,33200.0
2014-06-03 14:10:00,59.33,59.33,59.28,59.3,30500.0,48.1212,48.1212,48.0807,48.0969,30500.0
2014-06-03 14:20:00,59.31,59.33,59.28,59.3,29700.0,48.105,48.1212,48.0807,48.0969,29700.0
2014-06-03 14:30:00,59.3,59.34,59.28,59.32,32300.0,48.0969,48.1293,48.0807,48.1131,32300.0
2014-06-03 14:40:00,59.32,59.36,59.31,59.33,21100.0,48.1131,48.1455,48.105,48.1212,21100.0
2014-06-03 14:50:00,59.33,59.35,59.29,59.3,40300.0,48.1212,48.1374,48.0888,48.0969,40300.0
2014-06-03 15:00:00,59.31,59.34,59.27,59.32,41400.0,48.105,48.1293,48.0725,48.1131,41400.0
2014-06-03 15:10:00,59.32,59.35,59.3,59.32,59200.0,48.1131,48.1374,48.0969,48.1131,59200.0
2014-06-03 15:20:00,59.32,59.38,59.31,59.38,49200.0,48.1131,48.1618,48.105,48.1618,49200.0
2014-06-03 15:30:00,59.38,59.38,59.34,59.36,67200.0,48.1618,48.1618,48.1293,48.1455,67200.0
2014-06-03 15:40:00,59.35,59.38,59.35,59.37,118100.0,48.1374,48.1618,48.1374,48.1537,118100.0
2014-06-03 15:50:00,59.37,59.39,59.35,59.35,177800.0,48.1537,48.1699,48.1374,48.1374,177800.0
2014-06-04 09:30:00,59.18,59.27,59.0,59.06,59300.0,47.9996,48.0725,47.8536,47.9022,59300.0
2014-06-04 09:40:00,59.06,59.1,59.04,59.1,46000.0,47.9022,47.9347,47.886,47.9347,46000.0
2014-06-04 09:50:00,59.09,59.27,59.07,59.1,47300.0,47.9266,48.0725,47.9103,47.9347,47300.0
2014-06-04 10:00:00,59.1,59.21,59.1,59.14,32900.0,47.9347,48.0239,47.9347,47.9671,32900.0
2014-06-04 10:10:00,59.15,59.18,59.14,59.17,30500.0,47.9752,47.9996,47.9671,47.9914,30500.0
2014-06-04 10:20:00,59.16,59.23,59.16,59.22,39500.0,47.9833,48.0401,47.9833,48.032,39500.0
2014-06-04 10:30:00,59.21,59.29,59.21,59.27,39600.0,48.0239,48.0888,48.0239,48.0725,39600.0
2014-06-04 10:40:00,59.28,59.33,59.27,59.31,33600.0,48.0807,48.1212,48.0725,48.105,33600.0
2014-06-04 10:50:00,59.32,59.37,59.32,59.37,25800.0,48.1131,48.1537,48.1131,48.1537,25800.0
2014-06-04 11:00:00,59.36,59.41,59.32,59.41,55500.0,48.1455,48.1861,48.1131,48.1861,55500.0
2014-06-04 11:10:00,59.41,59.41,59.37,59.39,17000.0,48.1861,48.1861,48.1537,48.1699,17000.0
2014-06-04 11:20:00,59.39,59.4,59.32,59.34,26800.0,48.1699,48.178,48.1131,48.1293,26800.0
2014-06-04 11:30:00,59.34,59.35,59.29,59.31,33000.0,48.1293,48.1374,48.0888,48.105,33000.0
2014-06-04 11:40:00,59.3,59.34,59.16,59.18,57000.0,48.0969,48.1293,47.9833,47.9996,57000.0
2014-06-04 11:50:00,59.18,59.28,59.18,59.28,38900.0,47.9996,48.0807,47.9996,48.0807,38900.0
2014-06-04 12:00:00,59.28,59.43,59.28,59.42,81000.0,48.0807,48.2023,48.0807,48.1942,81000.0
2014-06-04 12:10:00,59.42,59.45,59.39,59.39,62200.0,48.1942,48.2185,48.1699,48.1699,62200.0
2014-06-04 12:20:00,59.39,59.45,59.39,59.41,182100.0,48.1699,48.2185,48.1699,48.1861,182100.0
2014-06-04 12:30:00,59.41,59.41,59.35,59.35,38500.0,48.1861,48.1861,48.1374,48.1374,38500.0
2014-06-04 12:40:00,59.35,59.4,59.32,59.36,28100.0,48.1374,48.178,48.1131,48.1455,28100.0
2014-06-04 12:50:00,59.36,59.38,59.28,59.31,28900.0,48.1455,48.1618,48.0807,48.105,28900.0
2014-06-04 13:00:00,59.31,59.33,59.28,59.31,23700.0,48.105,48.1212,48.0807,48.105,23700.0
2014-06-04 13:10:00,59.31,59.34,59.25,59.25,28100.0,48.105,48.1293,48.0563,48.0563,28100.0
2014-06-04 13:20:00,59.26,59.26,59.15,59.19,39600.0,48.0644,48.0644,47.9752,48.0077,39600.0
2014-06-04 13:30:00,59.19,59.19,59.1,59.13,25500.0,48.0077,48.0077,47.9347,47.959,25500.0
2014-06-04 13:40:00,59.13,59.16,59.1,59.13,26600.0,47.959,47.9833,47.9347,47.959,26600.0
2014-06-04 13:50:00,59.12,59.12,59.09,59.12,30900.0,47.9509,47.9509,47.9266,47.9509,30900.0
2014-06-04 14:00:00,59.12,59.15,59.1,59.11,38600.0,47.9509,47.9752,47.9347,47.9428,38600.0
2014-06-04 14:10:00,59.11,59.12,59.07,59.07,46500.0,47.9428,47.9509,47.9103,47.9103,46500.0
2014-06-04 14:20:00,59.08,59.08,59.03,59.05,49900.0,47.9184,47.9184,47.8779,47.8941,49900.0
2014-06-04 14:30:00,59.05,59.06,59.0,59.0,68400.0,47.8941,47.9022,47.8536,47.8536,68400.0
2014-06-04 14:40:00,59.0,59.06,58.99,59.04,135000.0,47.8536,47.9022,47.8454,47.886,135000.0
2014-06-04 14:50:00,59.04,59.09,59.0,59.09,58200.0,47.886,47.9266,47.8536,47.9266,58200.0
2014-06-04 15:00:00,59.08,59.08,59.0,59.01,62100.0,47.9184,47.9184,47.8536,47.8617,62100.0
2014-06-04 15:10:00,59.02,59.04,59.0,59.0,69100.0,47.8698,47.886,47.8536,47.8536,69100.0
2014-06-04 15:20:00,59.0,59.06,59.0,59.05,80300.0,47.8536,47.9022,47.8536,47.8941,80300.0
2014-06-04 15:30:00,59.06,59.11,59.04,59.1,68200.0,47.9022,47.9428,47.886,47.9347,68200.0
2014-06-04 15:40:00,59.1,59.21,59.1,59.2,145500.0,47.9347,48.0239,47.9347,48.0158,145500.0
2014-06-04 15:50:00,59.21,59.27,59.2,59.21,369200.0,48.0239,48.0725,48.0158,48.0239,369200.0
2014-06-05 09:30:00,59.28,59.45,59.07,59.17,69700.0,48.0807,48.2185,47.9103,47.9914,69700.0
2014-06-05 09:40:00,59.18,59.37,59.15,59.35,56400.0,47.9996,48.1537,47.9752,48.1374,56400.0
2014-06-05 09:50:00,59.35,59.36,59.23,59.32,45400.0,48.1374,48.1455,48.0401,48.1131,45400.0
2014-06-05 10:00:00,59.33,59.34,59.25,59.3,89300.0,48.1212,48.1293,48.0563,48.0969,89300.0
2014-06-05 10:10:00,59.3,59.3,59.2,59.23,43600.0,48.0969,48.0969,48.0158,48.0401,43600.0
2014-06-05 10:20:00,59.22,59.29,59.2,59.29,27200.0,48.032,48.0888,48.0158,48.0888,27200.0
2014-06-05 10:30:00,59.29,59.35,59.28,59.33,40100.0,48.0888,48.1374,48.0807,48.1212,40100.0
2014-06-05 10:40:00,59.33,59.43,59.33,59.41,31800.0,48.1212,48.2023,48.1212,48.1861,31800.0
2014-06-05 10:50:00,59.41,59.55,59.4,59.53,56600.0,48.1861,48.2996,48.178,48.2834,56600.0
2014-06-05 11:00:00,59.52,59.58,59.51,59.53,31900.0,48.2753,48.324,48.2672,48.2834,31900.0
2014-06-05 11:10:00,59.54,59.59,59.52,59.57,29400.0,48.2915,48.3321,48.2753,48.3159,29400.0
2014-06-05 11:20:00,59.57,59.58,59.5,59.5,25100.0,48.3159,48.324,48.2591,48.2591,25100.0
2014-06-05 11:30:00,59.5,59.56,59.45,59.54,54400.0,48.2591,48.3078,48.2185,48.2915,54400.0
2014-06-05 11:40:00,59.54,59.66,59.54,59.59,52200.0,48.2915,48.3889,48.2915,48.3321,52200.0
2014-06-05 11:50:00,59.58,59.6,59.54,59.59,22900.0,48.324,48.3402,48.2915,48.3321,22900.0
2014-06-05 12:00:00,59.58,59.76,59.58,59.73,54900.0,48.324,48.47,48.324,48.4456,54900.0
2014-06-05 12:10:00,59.73,59.75,59.65,59.71,27200.0,48.4456,48.4619,48.3808,48.4294,27200.0
2014-06-05 12:20:00,59.71,59.73,59.67,59.7,16200.0,48.4294,48.4456,48.397,48.4213,16200.0
2014-06-05 12:30:00,59.7,59.71,59.66,59.66,19800.0,48.4213,48.4294,48.3889,48.3889,19800.0
2014-06-05 12:40:00,59.66,59.69,59.64,59.65,19300.0,48.3889,48.4132,48.3726,48.3808,19300.0
2014-06-05 12:50:00,59.65,59.66,59.6,59.62,17700.0,48.3808,48.3889,48.3402,48.3564,17700.0
2014-06-05 13:00:00,59.6,59.64,59.57,59.58,21700.0,48.3402,48.3726,48.3159,48.324,21700.0
2014-06-05 13:10:00,59.58,59.58,59.52,59.56,14200.0,48.324,48.324,48.2753,48.3078,14200.0
2014-06-05 13:20:00,59.56,59.56,59.52,59.53,15800.0,48.3078,48.3078,48.2753,48.2834,15800.0
2014-06-05 13:30:00,59.53,59.53,59.44,59.49,18800.0,48.2834,48.2834,48.2104,48.251,18800.0
2014-06-05 13:40:00,59.48,59.48,59.43,59.45,14500.0,48.2429,48.2429,48.2023,48.2185,14500.0
2014-06-05 13:50:00,59.45,59.5,59.45,59.5,22800.0,48.2185,48.2591,48.2185,48.2591,22800.0
2014-06-05 14:00:00,59.5,59.57,59.5,59.51,21700.0,48.2591,48.3159,48.2591,48.2672,21700.0
2014-06-05 14:10:00,59.51,59.55,59.48,59.54,77700.0,48.2672,48.2996,48.2429,48.2915,77700.0
2014-06-05 14:20:00,59.53,59.59,59.51,59.57,21800.0,48.2834,48.3321,48.2672,48.3159,21800.0
2014-06-05 14:30:00,59.56,59.64,59.56,59.64,39600.0,48.3078,48.3726,48.3078,48.3726,39600.0
2014-06-05 14:40:00,59.64,59.71,59.63,59.66,64500.0,48.3726,48.4294,48.3645,48.3889,64500.0
2014-06-05 14:50:00,59.65,59.67,59.62,59.62,41100.0,48.3808,48.397,48.3564,48.3564,41100.0
2014-06-05 15:00:00,59.62,59.64,59.59,59.61,43400.0,48.3564,48.3726,48.3321,48.3483,43400.0
2014-06-05 15:10:00,59.6,59.63,59.57,59.62,102700.0,48.3402,48.3645,48.3159,48.3564,102700.0
2014-06-05 15:20:00,59.62,59.63,59.55,59.57,70000.0,48.3564,48.3645,48.2996,48.3159,70000.0
2014-06-05 15:30:00,59.56,59.59,59.55,59.56,64900.0,48.3078,48.3321,48.2996,48.3078,64900.0
2014-06-05 15:40:00,59.56,59.57,59.5,59.51,105200.0,48.3078,48.3159,48.2591,48.2672,105200.0
2014-06-05 15:50:00,59.51,59.58,59.51,59.58,188500.0,48.2672,48.324,48.2672,48.324,188500.0
2014-06-06 09:30:00,59.85,59.85,59.56,59.68,63000.0,48.543,48.543,48.3078,48.4051,63000.0
2014-06-06 09:40:00,59.69,59.81,59.66,59.73,74100.0,48.4132,48.5105,48.3889,48.4456,74100.0
2014-06-06 09:50:00,59.76,59.83,59.73,59.77,48500.0,48.47,48.5268,48.4456,48.4781,48500.0
2014-06-06 10:00:00,59.78,59.84,59.75,59.78,40600.0,48.4862,48.5349,48.4619,48.4862,40600.0
2014-06-06 10:10:00,59.79,59.79,59.56,59.57,32600.0,48.4943,48.4943,48.3078,48.3159,32600.0
2014-06-06 10:20:00,59.57,59.59,59.5,59.58,30200.0,48.3159,48.3321,48.2591,48.324,30200.0
2014-06-06 10:30:00,59.58,59.59,59.54,59.55,19000.0,48.324,48.3321,48.2915,48.2996,19000.0
2014-06-06 10:40:00,59.55,59.55,59.47,59.52,56900.0,48.2996,48.2996,48.2348,48.2753,56900.0
2014-06-06 10:50:00,59.52,59.55,59.51,59.54,20300.0,48.2753,48.2996,48.2672,48.2915,20300.0
2014-06-06 11:00:00,59.54,59.56,59.54,59.55,18400.0,48.2915,48.3078,48.2915,48.2996,18400.0
2014-06-06 11:10:00,59.54,59.57,59.48,59.48,13800.0,48.2915,48.3159,48.2429,48.2429,13800.0
2014-06-06 11:20:00,59.49,59.49,59.42,59.44,22800.0,48.251,48.251,48.1942,48.2104,22800.0
2014-06-06 11:30:00,59.45,59.46,59.42,59.45,30600.0,48.2185,48.2267,48.1942,48.2185,30600.0
2014-06-06 11:40:00,59.45,59.48,59.43,59.46,17500.0,48.2185,48.2429,48.2023,48.2267,17500.0
2014-06-06 11:50:00,59.46,59.48,59.43,59.43,11700.0,48.2267,48.2429,48.2023,48.2023,11700.0
2014-06-06 12:00:00,59.42,59.47,59.42,59.45,24500.0,48.1942,48.2348,48.1942,48.2185,24500.0
2014-06-06 12:10:00,59.43,59.43,59.39,59.4,7300.0,48.2023,48.2023,48.1699,48.178,7300.0
2014-06-06 12:20:00,59.4,59.42,59.38,59.42,12000.0,48.178,48.1942,48.1618,48.1942,12000.0
2014-06-06 12:30:00,59.41,59.46,59.41,59.44,33700.0,48.1861,48.2267,48.1861,48.2104,33700.0
2014-06-06 12:40:00,59.45,59.48,59.41,59.44,39800.0,48.2185,48.2429,48.1861,48.2104,39800.0
2014-06-06 12:50:00,59.44,59.49,59.43,59.46,14200.0,48.2104,48.251,48.2023,48.2267,14200.0
2014-06-06 13:00:00,59.47,59.51,59.43,59.48,18400.0,48.2348,48.2672,48.2023,48.2429,18400.0
2014-06-06 13:10:00,59.49,59.5,59.46,59.47,14100.0,48.251,48.2591,48.2267,48.2348,14100.0
2014-06-06 13:20:00,59.47,59.51,59.46,59.47,12300.0,48.2348,48.2672,48.2267,48.2348,12300.0
2014-06-06 13:30:00,59.48,59.48,59.43,59.44,17900.0,48.2429,48.2429,48.2023,48.2104,17900.0
2014-06-06 13:40:00,59.45,59.48,59.42,59.48,26000.0,48.2185,48.2429,48.1942,48.2429,26000.0
2014-06-06 13:50:00,59.48,59.48,59.44,59.47,22800.0,48.2429,48.2429,48.2104,48.2348,22800.0
2014-06-06 14:00:00,59.46,59.52,59.46,59.51,14200.0,48.2267,48.2753,48.2267,48.2672,14200.0
2014-06-06 14:10:00,59.51,59.57,59.51,59.54,19600.0,48.2672,48.3159,48.2672,48.2915,19600.0
2014-06-06 14:20:00,59.54,59.56,59.54,59.55,19300.0,48.2915,48.3078,48.2915,48.2996,19300.0
2014-06-06 14:30:00,59.56,59.56,59.51,59.51,23200.0,48.3078,48.3078,48.2672,48.2672,23200.0
2014-06-06 14:40:00,59.52,59.52,59.49,59.5,19900.0,48.2753,48.2753,48.251,48.2591,19900.0
2014-06-06 14:50:00,59.49,59.53,59.49,59.53,25600.0,48.251,48.2834,48.251,48.2834,25600.0
2014-06-06 15:00:00,59.53,59.57,59.53,59.57,24500.0,48.2834,48.3159,48.2834,48.3159,24500.0
2014-06-06 15:10:00,59.56,59.61,59.54,59.61,46500.0,48.3078,48.3483,48.2915,48.3483,46500.0
2014-06-06 15:20:00,59.61,59.64,59.58,59.61,79100.0,48.3483,48.3726,48.324,48.3483,79100.0
2014-06-06 15:30:00,59.6,59.6,59.55,59.56,49700.0,48.3402,48.3402,48.2996,48.3078,49700.0
2014-06-06 15:40:00,59.56,59.6,59.5,59.59,122000.0,48.3078,48.3402,48.2591,48.3321,122000.0
2014-06-06 15:50:00,59.59,59.63,59.52,59.62,268300.0,48.3321,48.3645,48.2753,48.3564,268300.0
2014-06-09 09:30:00,59.57,59.6,59.19,59.29,83800.0,48.3159,48.3402,48.0077,48.0888,83800.0
2014-06-09 09:40:00,59.28,59.56,59.28,59.56,64000.0,48.0807,48.3078,48.0807,48.3078,64000.0
2014-06-09 09:50:00,59.58,59.6,59.43,59.45,44700.0,48.324,48.3402,48.2023,48.2185,44700.0
2014-06-09 10:00:00,59.44,59.61,59.44,59.59,39100.0,48.2104,48.3483,48.2104,48.3321,39100.0
2014-06-09 10:10:00,59.59,59.61,59.51,59.52,28400.0,48.3321,48.3483,48.2672,48.2753,28400.0
2014-06-09 10:20:00,59.51,59.63,59.51,59.62,30400.0,48.2672,48.3645,48.2672,48.3564,30400.0
2014-06-09 10:30:00,59.62,59.72,59.61,59.67,45000.0,48.3564,48.4375,48.3483,48.397,45000.0
2014-06-09 10:40:00,59.67,59.69,59.62,59.66,37500.0,48.397,48.4132,48.3564,48.3889,37500.0
2014-06-09 10:50:00,59.65,59.73,59.62,59.73,49100.0,48.3808,48.4456,48.3564,48.4456,49100.0
2014-06-09 11:00:00,59.73,59.76,59.71,59.72,46200.0,48.4456,48.47,48.4294,48.4375,46200.0
2014-06-09 11:10:00,59.73,59.73,59.63,59.64,44900.0,48.4456,48.4456,48.3645,48.3726,44900.0
2014-06-09 11:20:00,59.65,59.67,59.59,59.59,23600.0,48.3808,48.397,48.3321,48.3321,23600.0
2014-06-09 11:30:00,59.59,59.64,59.58,59.61,22200.0,48.3321,48.3726,48.324,48.3483,22200.0
2014-06-09 11:40:00,59.6,59.61,59.55,59.6,23700.0,48.3402,48.3483,48.2996,48.3402,23700.0
2014-06-09 11:50:00,59.59,59.6,59.58,59.6,13200.0,48.3321,48.3402,48.324,48.3402,13200.0
2014-06-09 12:00:00,59.59,59.6,59.56,59.58,54900.0,48.3321,48.3402,48.3078,48.324,54900.0
2014-06-09 12:10:00,59.59,59.6,59.55,59.56,22100.0,48.3321,48.3402,48.2996,48.3078,22100.0
2014-06-09 12:20:00,59.57,59.65,59.55,59.59,26100.0,48.3159,48.3808,48.2996,48.3321,26100.0
2014-06-09 12:30:00,59.57,59.6,59.57,59.59,20700.0,48.3159,48.3402,48.3159,48.3321,20700.0
2014-06-09 12:40:00,59.6,59.6,59.57,59.58,40700.0,48.3402,48.3402,48.3159,48.324,40700.0
2014-06-09 12:50:00,59.58,59.59,59.57,59.59,22800.0,48.324,48.3321,48.3159,48.3321,22800.0
2014-06-09 13:00:00,59.58,59.6,59.57,59.6,19400.0,48.324,48.3402,48.3159,48.3402,19400.0
2014-06-09 13:10:00,59.6,59.64,59.59,59.62,41700.0,48.3402,48.3726,48.3321,48.3564,41700.0
2014-06-09 13:20:00,59.62,59.63,59.56,59.59,36000.0,48.3564,48.3645,48.3078,48.3321,36000.0
2014-06-09 13:30:00,59.57,59.6,59.56,59.59,22000.0,48.3159,48.3402,48.3078,48.3321,22000.0
2014-06-09 13:40:00,59.59,59.6,59.58,59.59,21300.0,48.3321,48.3402,48.324,48.3321,21300.0
2014-06-09 13:50:00,59.6,59.65,59.59,59.62,35900.0,48.3402,48.3808,48.3321,48.3564,35900.0
2014-06-09 14:00:00,59.62,59.63,59.58,59.58,41100.0,48.3564,48.3645,48.324,48.324,41100.0
2014-06-09 14:10:00,59.59,59.59,59.51,59.52,34200.0,48.3321,48.3321,48.2672,48.2753,34200.0
2014-06-09 14:20:00,59.51,59.52,59.47,59.5,33800.0,48.2672,48.2753,48.2348,48.2591,33800.0
2014-06-09 14:30:00,59.51,59.55,59.48,59.54,33300.0,48.2672,48.2996,48.2429,48.2915,33300.0
2014-06-09 14:40:00,59.54,59.61,59.54,59.59,43900.0,48.2915,48.3483,48.2915,48.3321,43900.0
2014-06-09 14:50:00,59.6,59.61,59.57,59.57,38800.0,48.3402,48.3483,48.3159,48.3159,38800.0
2014-06-09 15:00:00,59.58,59.61,59.57,59.59,31100.0,48.324,48.3483,48.3159,48.3321,31100.0
2014-06-09 15:10:00,59.58,59.62,59.57,59.62,64600.0,48.324,48.3564,48.3159,48.3564,64600.0
2014-06-09 15:20:00,59.62,59.67,59.62,59.67,80500.0,48.3564,48.397,48.3564,48.397,80500.0
2014-06-09 15:30:00,59.66,59.7,59.63,59.66,103700.0,48.3889,48.4213,48.3645,48.3889,103700.0
2014-06-09 15:40:00,59.66,59.67,59.61,59.64,127300.0,48.3889,48.397,48.3483,48.3726,127300.0
2014-06-09 15:50:00,59.64,59.76,59.64,59.73,276300.0,48.3726,48.47,48.3726,48.4456,276300.0
2014-06-10 09:30:00,59.82,59.82,59.58,59.67,133300.0,48.5186,48.5186,48.324,48.397,133300.0
2014-06-10 09:40:00,59.67,59.67,59.39,59.42,82100.0,48.397,48.397,48.1699,48.1942,82100.0
2014-06-10 09:50:00,59.43,59.51,59.26,59.27,94200.0,48.2023,48.2672,48.0644,48.0725,94200.0
2014-06-10 10:00:00,59.28,59.3,59.11,59.13,85700.0,48.0807,48.0969,47.9428,47.959,85700.0
2014-06-10 10:10:00,59.13,59.28,59.13,59.22,78200.0,47.959,48.0807,47.959,48.032,78200.0
2014-06-10 10:20:00,59.21,59.43,59.21,59.41,62400.0,48.0239,48.2023,48.0239,48.1861,62400.0
2014-06-10 10:30:00,59.41,59.46,59.33,59.41,80800.0,48.1861,48.2267,48.1212,48.1861,80800.0
2014-06-10 10:40:00,59.4,59.43,59.36,59.36,52900.0,48.178,48.2023,48.1455,48.1455,52900.0
2014-06-10 10:50:00,59.37,59.4,59.32,59.39,68900.0,48.1537,48.178,48.1131,48.1699,68900.0
2014-06-10 11:00:00,59.39,59.4,59.32,59.34,59200.0,48.1699,48.178,48.1131,48.1293,59200.0
2014-06-10 11:10:00,59.34,59.36,59.31,59.34,58900.0,48.1293,48.1455,48.105,48.1293,58900.0
2014-06-10 11:20:00,59.34,59.34,59.21,59.23,58100.0,48.1293,48.1293,48.0239,48.0401,58100.0
2014-06-10 11:30:00,59.22,59.35,59.22,59.31,27700.0,48.032,48.1374,48.032,48.105,27700.0
2014-06-10 11:40:00,59.31,59.39,59.3,59.33,25900.0,48.105,48.1699,48.0969,48.1212,25900.0
2014-06-10 11:50:00,59.33,59.33,59.18,59.18,85200.0,48.1212,48.1212,47.9996,47.9996,85200.0
2014-06-10 12:00:00,59.17,59.18,59.1,59.1,58600.0,47.9914,47.9996,47.9347,47.9347,58600.0
2014-06-10 12:10:00,59.1,59.19,59.09,59.18,39900.0,47.9347,48.0077,47.9266,47.9996,39900.0
2014-06-10 12:20:00,59.19,59.19,59.15,59.16,30700.0,48.0077,48.0077,47.9752,47.9833,30700.0
2014-06-10 12:30:00,59.16,59.16,59.13,59.15,48900.0,47.9833,47.9833,47.959,47.9752,48900.0
2014-06-10 12:40:00,59.15,59.19,59.14,59.19,27800.0,47.9752,48.0077,47.9671,48.0077,27800.0
2014-06-10 12:50:00,59.19,59.22,59.17,59.21,21600.0,48.0077,48.032,47.9914,48.0239,21600.0
2014-06-10 13:00:00,59.22,59.31,59.22,59.29,38700.0,48.032,48.105,48.032,48.0888,38700.0
2014-06-10 13:10:00,59.28,59.32,59.28,59.3,21100.0,48.0807,48.1131,48.0807,48.0969,21100.0
2014-06-10 13:20:00,59.29,59.33,59.28,59.32,17500.0,48.0888,48.1212,48.0807,48.1131,17500.0
2014-06-10 13:30:00,59.32,59.37,59.32,59.36,24300.0,48.1131,48.1537,48.1131,48.1455,24300.0
2014-06-10 13:40:00,59.35,59.45,59.35,59.44,33600.0,48.1374,48.2185,48.1374,48.2104,33600.0
2014-06-10 13:50:00,59.44,59.53,59.42,59.46,28700.0,48.2104,48.2834,48.1942,48.2267,28700.0
2014-06-10 14:00:00,59.46,59.47,59.41,59.44,27700.0,48.2267,48.2348,48.1861,48.2104,27700.0
2014-06-10 14:10:00,59.43,59.44,59.38,59.42,30800.0,48.2023,48.2104,48.1618,48.1942,30800.0
2014-06-10 14:20:00,59.42,59.51,59.42,59.5,39400.0,48.1942,48.2672,48.1942,48.2591,39400.0
2014-06-10 14:30:00,59.5,59.5,59.44,59.44,26700.0,48.2591,48.2591,48.2104,48.2104,26700.0
2014-06-10 14:40:00,59.45,59.48,59.41,59.46,37900.0,48.2185,48.2429,48.1861,48.2267,37900.0
2014-06-10 14:50:00,59.46,59.49,59.44,59.49,31400.0,48.2267,48.251,48.2104,48.251,31400.0
2014-06-10 15:00:00,59.48,59.54,59.47,59.54,35600.0,48.2429,48.2915,48.2348,48.2915,35600.0
2014-06-10 15:10:00,59.54,59.64,59.51,59.63,89500.0,48.2915,48.3726,48.2672,48.3645,89500.0
2014-06-10 15:20:00,59.63,59.65,59.59,59.64,140200.0,48.3645,48.3808,48.3321,48.3726,140200.0
2014-06-10 15:30:00,59.63,59.65,59.59,59.61,110000.0,48.3645,48.3808,48.3321,48.3483,110000.0
2014-06-10 15:40:00,59.62,59.67,59.59,59.66,122000.0,48.3564,48.397,48.3321,48.3889,122000.0
2014-06-10 15:50:00,59.66,59.76,59.65,59.75,320500.0,48.3889,48.47,48.3808,48.4619,320500.0
2014-06-11 09:30:00,59.25,59.58,59.21,59.56,95200.0,48.0563,48.324,48.0239,48.3078,95200.0
2014-06-11 09:40:00,59.56,59.77,59.53,59.72,102700.0,48.3078,48.4781,48.2834,48.4375,102700.0
2014-06-11 09:50:00,59.72,59.72,59.52,59.57,102300.0,48.4375,48.4375,48.2753,48.3159,102300.0
2014-06-11 10:00:00,59.56,59.66,59.54,59.64,173000.0,48.3078,48.3889,48.2915,48.3726,173000.0
2014-06-11 10:10:00,59.65,59.65,59.56,59.61,43800.0,48.3808,48.3808,48.3078,48.3483,43800.0
2014-06-11 10:20:00,59.63,59.69,59.6,59.66,45400.0,48.3645,48.4132,48.3402,48.3889,45400.0
2014-06-11 10:30:00,59.65,59.73,59.65,59.7,138800.0,48.3808,48.4456,48.3808,48.4213,138800.0
2014-06-11 10:40:00,59.69,59.74,59.69,59.74,51200.0,48.4132,48.4538,48.4132,48.4538,51200.0
2014-06-11 10:50:00,59.74,59.74,59.69,59.69,29400.0,48.4538,48.4538,48.4132,48.4132,29400.0
2014-06-11 11:00:00,59.7,59.74,59.66,59.68,62000.0,48.4213,48.4538,48.3889,48.4051,62000.0
2014-06-11 11:10:00,59.68,59.71,59.63,59.66,67100.0,48.4051,48.4294,48.3645,48.3889,67100.0
2014-06-11 11:20:00,59.67,59.74,59.64,59.72,96700.0,48.397,48.4538,48.3726,48.4375,96700.0
2014-06-11 11:30:00,59.72,59.77,59.7,59.77,38100.0,48.4375,48.4781,48.4213,48.4781,38100.0
2014-06-11 11:40:00,59.76,59.77,59.65,59.66,76700.0,48.47,48.4781,48.3808,48.3889,76700.0
2014-06-11 11:50:00,59.67,59.69,59.61,59.67,73200.0,48.397,48.4132,48.3483,48.397,73200.0
2014-06-11 12:00:00,59.67,59.71,59.64,59.71,35300.0,48.397,48.4294,48.3726,48.4294,35300.0
2014-06-11 12:10:00,59.71,59.76,59.7,59.75,49800.0,48.4294,48.47,48.4213,48.4619,49800.0
2014-06-11 12:20:00,59.75,59.77,59.74,59.75,26800.0,48.4619,48.4781,48.4538,48.4619,26800.0
2014-06-11 12:30:00,59.75,59.82,59.75,59.78,55000.0,48.4619,48.5186,48.4619,48.4862,55000.0
2014-06-11 12:40:00,59.77,59.83,59.77,59.82,49400.0,48.4781,48.5268,48.4781,48.5186,49400.0
2014-06-11 12:50:00,59.82,59.84,59.79,59.81,30000.0,48.5186,48.5349,48.4943,48.5105,30000.0
2014-06-11 13:00:00,59.82,59.82,59.72,59.72,43100.0,48.5186,48.5186,48.4375,48.4375,43100.0
2014-06-11 13:10:00,59.72,59.73,59.64,59.66,21700.0,48.4375,48.4456,48.3726,48.3889,21700.0
2014-06-11 13:20:00,59.66,59.71,59.65,59.7,58400.0,48.3889,48.4294,48.3808,48.4213,58400.0
2014-06-11 13:30:00,59.7,59.73,59.62,59.64,19400.0,48.4213,48.4456,48.3564,48.3726,19400.0
2014-06-11 13:40:00,59.64,59.69,59.59,59.59,46600.0,48.3726,48.4132,48.3321,48.3321,46600.0
2014-06-11 13:50:00,59.59,59.68,59.57,59.59,58000.0,48.3321,48.4051,48.3159,48.3321,58000.0
2014-06-11 14:00:00,59.59,59.62,59.5,59.52,45600.0,48.3321,48.3564,48.2591,48.2753,45600.0
2014-06-11 14:10:00,59.51,59.53,59.45,59.45,46000.0,48.2672,48.2834,48.2185,48.2185,46000.0
2014-06-11 14:20:00,59.45,59.46,59.4,59.46,25400.0,48.2185,48.2267,48.178,48.2267,25400.0
2014-06-11 14:30:00,59.46,59.49,59.43,59.45,26300.0,48.2267,48.251,48.2023,48.2185,26300.0
2014-06-11 14:40:00,59.44,59.46,59.42,59.43,36400.0,48.2104,48.2267,48.1942,48.2023,36400.0
2014-06-11 14:50:00,59.43,59.45,59.41,59.44,45800.0,48.2023,48.2185,48.1861,48.2104,45800.0
2014-06-11 15:00:00,59.45,59.54,59.44,59.52,84900.0,48.2185,48.2915,48.2104,48.2753,84900.0
2014-06-11 15:10:00,59.52,59.55,59.48,59.49,63800.0,48.2753,48.2996,48.2429,48.251,63800.0
2014-06-11 15:20:00,59.49,59.53,59.48,59.53,62600.0,48.251,48.2834,48.2429,48.2834,62600.0
2014-06-11 15:30:00,59.53,59.61,59.53,59.57,59800.0,48.2834,48.3483,48.2834,48.3159,59800.0
2014-06-11 15:40:00,59.57,59.58,59.52,59.53,62900.0,48.3159,48.324,48.2753,48.2834,62900.0
2014-06-11 15:50:00,59.53,59.53,59.46,59.49,174700.0,48.2834,48.2834,48.2267,48.251,174700.0
2014-06-12 09:30:00,59.27,59.45,59.21,59.37,132500.0,48.0725,48.2185,48.0239,48.1537,132500.0
2014-06-12 09:40:00,59.34,59.5,59.31,59.48,47100.0,48.1293,48.2591,48.105,48.2429,47100.0
2014-06-12 09:50:00,59.47,59.5,59.4,59.42,90800.0,48.2348,48.2591,48.178,48.1942,90800.0
2014-06-12 10:00:00,59.42,59.49,59.34,59.34,31900.0,48.1942,48.251,48.1293,48.1293,31900.0
2014-06-12 10:10:00,59.35,59.45,59.33,59.45,121700.0,48.1374,48.2185,48.1212,48.2185,121700.0
2014-06-12 10:20:00,59.45,59.47,59.31,59.31,20100.0,48.2185,48.2348,48.105,48.105,20100.0
2014-06-12 10:30:00,59.32,59.37,59.27,59.27,36600.0,48.1131,48.1537,48.0725,48.0725,36600.0
2014-06-12 10:40:00,59.27,59.3,59.23,59.26,39100.0,48.0725,48.0969,48.0401,48.0644,39100.0
2014-06-12 10:50:00,59.27,59.35,59.25,59.28,42400.0,48.0725,48.1374,48.0563,48.0807,42400.0
2014-06-12 11:00:00,59.28,59.29,59.2,59.2,68100.0,48.0807,48.0888,48.0158,48.0158,68100.0
2014-06-12 11:10:00,59.21,59.28,59.21,59.25,34800.0,48.0239,48.0807,48.0239,48.0563,34800.0
2014-06-12 11:20:00,59.26,59.4,59.23,59.34,62500.0,48.0644,48.178,48.0401,48.1293,62500.0
2014-06-12 11:30:00,59.33,59.34,59.3,59.33,29700.0,48.1212,48.1293,48.0969,48.1212,29700.0
2014-06-12 11:40:00,59.33,59.34,59.29,59.32,36400.0,48.1212,48.1293,48.0888,48.1131,36400.0
2014-06-12 11:50:00,59.31,59.31,59.27,59.29,45700.0,48.105,48.105,48.0725,48.0888,45700.0
2014-06-12 12:00:00,59.29,59.3,59.23,59.29,60300.0,48.0888,48.0969,48.0401,48.0888,60300.0
2014-06-12 12:10:00,59.28,59.31,59.25,59.28,59300.0,48.0807,48.105,48.0563,48.0807,59300.0
2014-06-12 12:20:00,59.28,59.33,59.27,59.3,24600.0,48.0807,48.1212,48.0725,48.0969,24600.0
2014-06-12 12:30:00,59.31,59.36,59.3,59.34,23300.0,48.105,48.1455,48.0969,48.1293,23300.0
2014-06-12 12:40:00,59.33,59.34,59.26,59.26,80300.0,48.1212,48.1293,48.0644,48.0644,80300.0
2014-06-12 12:50:00,59.25,59.28,59.2,59.27,41900.0,48.0563,48.0807,48.0158,48.0725,41900.0
2014-06-12 13:00:00,59.27,59.28,59.22,59.25,17900.0,48.0725,48.0807,48.032,48.0563,17900.0
2014-06-12 13:10:00,59.26,59.26,59.22,59.24,29600.0,48.0644,48.0644,48.032,48.0482,29600.0
2014-06-12 13:20:00,59.23,59.26,59.21,59.22,27900.0,48.0401,48.0644,48.0239,48.032,27900.0
2014-06-12 13:30:00,59.21,59.22,59.07,59.09,69100.0,48.0239,48.032,47.9103,47.9266,69100.0
2014-06-12 13:40:00,59.1,59.13,59.02,59.05,15800.0,47.9347,47.959,47.8698,47.8941,15800.0
2014-06-12 13:50:00,59.04,59.05,58.97,58.99,62400.0,47.886,47.8941,47.8292,47.8454,62400.0
2014-06-12 14:00:00,58.99,59.02,58.97,58.99,63800.0,47.8454,47.8698,47.8292,47.8454,63800.0
2014-06-12 14:10:00,58.98,58.99,58.95,58.97,51000.0,47.8373,47.8454,47.813,47.8292,51000.0
2014-06-12 14:20:00,58.97,58.98,58.89,58.91,46600.0,47.8292,47.8373,47.7643,47.7806,46600.0
2014-06-12 14:30:00,58.9,58.92,58.86,58.86,45600.0,47.7724,47.7887,47.74,47.74,45600.0
2014-06-12 14:40:00,58.87,58.9,58.86,58.87,26800.0,47.7481,47.7724,47.74,47.7481,26800.0
2014-06-12 14:50:00,58.87,58.87,58.79,58.83,59300.0,47.7481,47.7481,47.6832,47.7157,59300.0
2014-06-12 15:00:00,58.84,58.84,58.77,58.78,152700.0,47.7238,47.7238,47.667,47.6751,152700.0
2014-06-12 15:10:00,58.78,58.79,58.73,58.76,153400.0,47.6751,47.6832,47.6346,47.6589,153400.0
2014-06-12 15:20:00,58.75,58.79,58.73,58.75,82400.0,47.6508,47.6832,47.6346,47.6508,82400.0
2014-06-12 15:30:00,58.74,58.76,58.71,58.72,129400.0,47.6427,47.6589,47.6183,47.6265,129400.0
2014-06-12 15:40:00,58.72,58.8,58.72,58.8,175000.0,47.6265,47.6913,47.6265,47.6913,175000.0
2014-06-12 15:50:00,58.8,58.93,58.79,58.88,375500.0,47.6913,47.7968,47.6832,47.7562,375500.0
2014-06-13 09:30:00,59.95,59.95,58.85,58.96,89700.0,48.6241,48.6241,47.7319,47.8211,89700.0
2014-06-13 09:40:00,58.96,59.05,58.94,58.98,37500.0,47.8211,47.8941,47.8049,47.8373,37500.0
2014-06-13 09:50:00,58.98,59.07,58.98,59.02,23500.0,47.8373,47.9103,47.8373,47.8698,23500.0
2014-06-13 10:00:00,59.01,59.07,58.94,59.03,97700.0,47.8617,47.9103,47.8049,47.8779,97700.0
2014-06-13 10:10:00,59.03,59.1,58.99,59.09,55500.0,47.8779,47.9347,47.8454,47.9266,55500.0
2014-06-13 10:20:00,59.1,59.11,59.03,59.05,73700.0,47.9347,47.9428,47.8779,47.8941,73700.0
2014-06-13 10:30:00,59.04,59.13,59.03,59.08,44200.0,47.886,47.959,47.8779,47.9184,44200.0
2014-06-13 10:40:00,59.08,59.13,59.08,59.1,26700.0,47.9184,47.959,47.9184,47.9347,26700.0
2014-06-13 10:50:00,59.11,59.14,59.08,59.12,28100.0,47.9428,47.9671,47.9184,47.9509,28100.0
2014-06-13 11:00:00,59.13,59.18,59.11,59.15,23300.0,47.959,47.9996,47.9428,47.9752,23300.0
2014-06-13 11:10:00,59.15,59.18,59.11,59.12,29300.0,47.9752,47.9996,47.9428,47.9509,29300.0
2014-06-13 11:20:00,59.12,59.12,59.06,59.08,26900.0,47.9509,47.9509,47.9022,47.9184,26900.0
2014-06-13 11:30:00,59.09,59.1,58.98,59.0,50000.0,47.9266,47.9347,47.8373,47.8536,50000.0
2014-06-13 11:40:00,59.0,59.03,58.99,59.03,17200.0,47.8536,47.8779,47.8454,47.8779,17200.0
2014-06-13 11:50:00,59.03,59.07,59.01,59.04,32100.0,47.8779,47.9103,47.8617,47.886,32100.0
2014-06-13 12:00:00,59.04,59.06,58.98,59.03,47200.0,47.886,47.9022,47.8373,47.8779,47200.0
2014-06-13 12:10:00,59.02,59.04,58.98,59.0,47900.0,47.8698,47.886,47.8373,47.8536,47900.0
2014-06-13 12:20:00,59.01,59.04,58.98,58.99,22700.0,47.8617,47.886,47.8373,47.8454,22700.0
2014-06-13 12:30:00,58.98,59.01,58.97,58.98,44700.0,47.8373,47.8617,47.8292,47.8373,44700.0
2014-06-13 12:40:00,58.99,59.01,58.97,59.01,45700.0,47.8454,47.8617,47.8292,47.8617,45700.0
2014-06-13 12:50:00,59.01,59.04,59.0,59.01,39400.0,47.8617,47.886,47.8536,47.8617,39400.0
2014-06-13 13:00:00,59.01,59.05,59.0,59.01,50200.0,47.8617,47.8941,47.8536,47.8617,50200.0
2014-06-13 13:10:00,59.0,59.01,58.94,58.96,20500.0,47.8536,47.8617,47.8049,47.8211,20500.0
2014-06-13 13:20:00,58.97,59.01,58.97,59.0,47500.0,47.8292,47.8617,47.8292,47.8536,47500.0
2014-06-13 13:30:00,59.0,59.02,58.96,58.98,27200.0,47.8536,47.8698,47.8211,47.8373,27200.0
2014-06-13 13:40:00,58.97,59.03,58.97,59.0,43400.0,47.8292,47.8779,47.8292,47.8536,43400.0
2014-06-13 13:50:00,59.0,59.05,58.99,59.04,30100.0,47.8536,47.8941,47.8454,47.886,30100.0
2014-06-13 14:00:00,59.05,59.05,58.97,59.01,38600.0,47.8941,47.8941,47.8292,47.8617,38600.0
2014-06-13 14:10:00,59.01,59.05,59.0,59.04,50000.0,47.8617,47.8941,47.8536,47.886,50000.0
2014-06-13 14:20:00,59.04,59.04,58.99,59.02,25600.0,47.886,47.886,47.8454,47.8698,25600.0
2014-06-13 14:30:00,59.02,59.02,58.94,58.94,40800.0,47.8698,47.8698,47.8049,47.8049,40800.0
2014-06-13 14:40:00,58.94,58.97,58.94,58.95,52600.0,47.8049,47.8292,47.8049,47.813,52600.0
2014-06-13 14:50:00,58.95,58.96,58.85,58.87,59100.0,47.813,47.8211,47.7319,47.7481,59100.0
2014-06-13 15:00:00,58.86,58.93,58.85,58.92,80900.0,47.74,47.7968,47.7319,47.7887,80900.0
2014-06-13 15:10:00,58.92,58.93,58.88,58.88,120400.0,47.7887,47.7968,47.7562,47.7562,120400.0
2014-06-13 15:20:00,58.89,58.95,58.85,58.91,131800.0,47.7643,47.813,47.7319,47.7806,131800.0
2014-06-13 15:30:00,58.9,58.92,58.89,58.9,88400.0,47.7724,47.7887,47.7643,47.7724,88400.0
2014-06-13 15:40:00,58.91,58.91,58.84,58.87,141100.0,47.7806,47.7806,47.7238,47.7481,141100.0
2014-06-13 15:50:00,58.88,58.96,58.88,58.92,248500.0,47.7562,47.8211,47.7562,47.7887,248500.0
2014-06-16 09:30:00,58.94,59.06,58.75,58.97,104700.0,47.8049,47.9022,47.6508,47.8292,104700.0
2014-06-16 09:40:00,58.98,59.11,58.95,59.08,35300.0,47.8373,47.9428,47.813,47.9184,35300.0
2014-06-16 09:50:00,59.1,59.17,59.0,59.0,50900.0,47.9347,47.9914,47.8536,47.8536,50900.0
2014-06-16 10:00:00,59.0,59.14,59.0,59.02,31600.0,47.8536,47.9671,47.8536,47.8698,31600.0
2014-06-16 10:10:00,59.03,59.17,59.03,59.11,32100.0,47.8779,47.9914,47.8779,47.9428,32100.0
2014-06-16 10:20:00,59.12,59.12,58.96,58.97,34000.0,47.9509,47.9509,47.8211,47.8292,34000.0
2014-06-16 10:30:00,58.97,59.01,58.92,58.93,38900.0,47.8292,47.8617,47.7887,47.7968,38900.0
2014-06-16 10:40:00,58.92,58.94,58.8,58.8,55700.0,47.7887,47.8049,47.6913,47.6913,55700.0
2014-06-16 10:50:00,58.79,58.93,58.76,58.88,94600.0,47.6832,47.7968,47.6589,47.7562,94600.0
2014-06-16 11:00:00,58.88,58.88,58.75,58.76,26300.0,47.7562,47.7562,47.6508,47.6589,26300.0
2014-06-16 11:10:00,58.76,58.8,58.65,58.66,38600.0,47.6589,47.6913,47.5697,47.5778,38600.0
2014-06-16 11:20:00,58.65,58.72,58.6,58.63,46900.0,47.5697,47.6265,47.5291,47.5535,46900.0
2014-06-16 11:30:00,58.63,58.64,58.52,58.53,61400.0,47.5535,47.5616,47.4642,47.4724,61400.0
2014-06-16 11:40:00,58.52,58.65,58.51,58.62,91800.0,47.4642,47.5697,47.4561,47.5453,91800.0
2014-06-16 11:50:00,58.61,58.61,58.53,58.53,71900.0,47.5372,47.5372,47.4724,47.4724,71900.0
2014-06-16 12:00:00,58.53,58.6,58.5,58.6,88400.0,47.4724,47.5291,47.448,47.5291,88400.0
2014-06-16 12:10:00,58.6,58.65,58.59,58.65,54400.0,47.5291,47.5697,47.521,47.5697,54400.0
2014-06-16 12:20:00,58.64,58.69,58.59,58.6,51500.0,47.5616,47.6021,47.521,47.5291,51500.0
2014-06-16 12:30:00,58.61,58.61,58.53,58.54,25200.0,47.5372,47.5372,47.4724,47.4805,25200.0
2014-06-16 12:40:00,58.55,58.55,58.52,58.53,32700.0,47.4886,47.4886,47.4642,47.4724,32700.0
2014-06-16 12:50:00,58.53,58.55,58.51,58.52,41300.0,47.4724,47.4886,47.4561,47.4642,41300.0
2014-06-16 13:00:00,58.52,58.55,58.5,58.54,58900.0,47.4642,47.4886,47.448,47.4805,58900.0
2014-06-16 13:10:00,58.54,58.55,58.53,58.54,203800.0,47.4805,47.4886,47.4724,47.4805,203800.0
2014-06-16 13:20:00,58.54,58.68,58.53,58.67,42200.0,47.4805,47.594,47.4724,47.5859,42200.0
2014-06-16 13:30:00,58.67,58.77,58.66,58.75,51000.0,47.5859,47.667,47.5778,47.6508,51000.0
2014-06-16 13:40:00,58.73,58.76,58.7,58.76,31600.0,47.6346,47.6589,47.6102,47.6589,31600.0
2014-06-16 13:50:00,58.76,58.76,58.69,58.7,41200.0,47.6589,47.6589,47.6021,47.6102,41200.0
2014-06-16 14:00:00,58.71,58.76,58.7,58.73,39700.0,47.6183,47.6589,47.6102,47.6346,39700.0
2014-06-16 14:10:00,58.73,58.78,58.73,58.76,34800.0,47.6346,47.6751,47.6346,47.6589,34800.0
2014-06-16 14:20:00,58.76,58.84,58.76,58.76,50900.0,47.6589,47.7238,47.6589,47.6589,50900.0
2014-06-16 14:30:00,58.76,58.78,58.7,58.7,60900.0,47.6589,47.6751,47.6102,47.6102,60900.0
2014-06-16 14:40:00,58.7,58.78,58.7,58.77,53000.0,47.6102,47.6751,47.6102,47.667,53000.0
2014-06-16 14:50:00,58.77,58.78,58.7,58.72,46300.0,47.667,47.6751,47.6102,47.6265,46300.0
2014-06-16 15:00:00,58.7,58.72,58.64,58.7,62900.0,47.6102,47.6265,47.5616,47.6102,62900.0
2014-06-16 15:10:00,58.7,58.76,58.7,58.7,82900.0,47.6102,47.6589,47.6102,47.6102,82900.0
2014-06-16 15:20:00,58.71,58.77,58.7,58.77,62100.0,47.6183,47.667,47.6102,47.667,62100.0
2014-06-16 15:30:00,58.77,58.77,58.72,58.74,61200.0,47.667,47.667,47.6265,47.6427,61200.0
2014-06-16 15:40:00,58.74,58.75,58.7,58.7,99300.0,47.6427,47.6508,47.6102,47.6102,99300.0
2014-06-16 15:50:00,58.71,58.84,58.71,58.83,276800.0,47.6183,47.7238,47.6183,47.7157,276800.0
2014-06-17 09:30:00,58.76,59.0,58.63,58.77,125000.0,47.6589,47.8536,47.5535,47.667,125000.0
2014-06-17 09:40:00,58.77,59.03,58.76,59.03,81600.0,47.667,47.8779,47.6589,47.8779,81600.0
2014-06-17 09:50:00,59.03,59.03,58.87,58.87,62000.0,47.8779,47.8779,47.7481,47.7481,62000.0
2014-06-17 10:00:00,58.87,58.94,58.85,58.93,49100.0,47.7481,47.8049,47.7319,47.7968,49100.0
2014-06-17 10:10:00,58.93,59.02,58.91,59.02,56800.0,47.7968,47.8698,47.7806,47.8698,56800.0
2014-06-17 10:20:00,59.02,59.04,58.99,59.01,42300.0,47.8698,47.886,47.8454,47.8617,42300.0
2014-06-17 10:30:00,59.01,59.09,58.98,59.09,48600.0,47.8617,47.9266,47.8373,47.9266,48600.0
2014-06-17 10:40:00,59.09,59.09,59.0,59.01,49600.0,47.9266,47.9266,47.8536,47.8617,49600.0
2014-06-17 10:50:00,59.0,59.04,58.99,59.0,80100.0,47.8536,47.886,47.8454,47.8536,80100.0
2014-06-17 11:00:00,59.0,59.01,58.99,59.01,70000.0,47.8536,47.8617,47.8454,47.8617,70000.0
2014-06-17 11:10:00,59.01,59.05,59.0,59.03,39400.0,47.8617,47.8941,47.8536,47.8779,39400.0
2014-06-17 11:20:00,59.03,59.07,59.03,59.07,39400.0,47.8779,47.9103,47.8779,47.9103,39400.0
2014-06-17 11:30:00,59.07,59.2,59.06,59.19,48800.0,47.9103,48.0158,47.9022,48.0077,48800.0
2014-06-17 11:40:00,59.19,59.24,59.18,59.23,49600.0,48.0077,48.0482,47.9996,48.0401,49600.0
2014-06-17 11:50:00,59.22,59.23,59.18,59.19,31000.0,48.032,48.0401,47.9996,48.0077,31000.0
2014-06-17 12:00:00,59.19,59.23,59.19,59.23,28900.0,48.0077,48.0401,48.0077,48.0401,28900.0
2014-06-17 12:10:00,59.23,59.25,59.21,59.23,31800.0,48.0401,48.0563,48.0239,48.0401,31800.0
2014-06-17 12:20:00,59.23,59.25,59.22,59.22,17700.0,48.0401,48.0563,48.032,48.032,17700.0
2014-06-17 12:30:00,59.22,59.26,59.21,59.25,95500.0,48.032,48.0644,48.0239,48.0563,95500.0
2014-06-17 12:40:00,59.24,59.3,59.24,59.26,47400.0,48.0482,48.0969,48.0482,48.0644,47400.0
2014-06-17 12:50:00,59.26,59.28,59.2,59.22,24300.0,48.0644,48.0807,48.0158,48.032,24300.0
2014-06-17 13:00:00,59.22,59.23,59.14,59.16,23900.0,48.032,48.0401,47.9671,47.9833,23900.0
2014-06-17 13:10:00,59.16,59.17,59.12,59.14,28600.0,47.9833,47.9914,47.9509,47.9671,28600.0
2014-06-17 13:20:00,59.13,59.13,59.09,59.09,21800.0,47.959,47.959,47.9266,47.9266,21800.0
2014-06-17 13:30:00,59.09,59.14,59.09,59.13,29500.0,47.9266,47.9671,47.9266,47.959,29500.0
2014-06-17 13:40:00,59.14,59.27,59.14,59.26,42600.0,47.9671,48.0725,47.9671,48.0644,42600.0
2014-06-17 13:50:00,59.25,59.28,59.23,59.26,38900.0,48.0563,48.0807,48.0401,48.0644,38900.0
2014-06-17 14:00:00,59.25,59.31,59.24,59.31,57800.0,48.0563,48.105,48.0482,48.105,57800.0
2014-06-17 14:10:00,59.3,59.3,59.25,59.25,29400.0,48.0969,48.0969,48.0563,48.0563,29400.0
2014-06-17 14:20:00,59.25,59.31,59.25,59.3,37000.0,48.0563,48.105,48.0563,48.0969,37000.0
2014-06-17 14:30:00,59.31,59.33,59.26,59.27,23400.0,48.105,48.1212,48.0644,48.0725,23400.0
2014-06-17 14:40:00,59.26,59.29,59.23,59.25,57300.0,48.0644,48.0888,48.0401,48.0563,57300.0
2014-06-17 14:50:00,59.25,59.26,59.21,59.24,67200.0,48.0563,48.0644,48.0239,48.0482,67200.0
2014-06-17 15:00:00,59.23,59.26,59.2,59.26,80600.0,48.0401,48.0644,48.0158,48.0644,80600.0
2014-06-17 15:10:00,59.26,59.27,59.24,59.25,69500.0,48.0644,48.0725,48.0482,48.0563,69500.0
2014-06-17 15:20:00,59.25,59.27,59.25,59.25,99400.0,48.0563,48.0725,48.0563,48.0563,99400.0
2014-06-17 15:30:00,59.26,59.28,59.23,59.25,103000.0,48.0644,48.0807,48.0401,48.0563,103000.0
2014-06-17 15:40:00,59.25,59.26,59.18,59.18,176600.0,48.0563,48.0644,47.9996,47.9996,176600.0
2014-06-17 15:50:00,59.19,59.26,59.14,59.25,272900.0,48.0077,48.0644,47.9671,48.0563,272900.0
2014-06-18 09:30:00,59.37,59.4,59.06,59.38,77900.0,48.1537,48.178,47.9022,48.1618,77900.0
2014-06-18 09:40:00,59.38,59.58,59.34,59.43,101000.0,48.1618,48.324,48.1293,48.2023,101000.0
2014-06-18 09:50:00,59.41,59.55,59.35,59.55,60500.0,48.1861,48.2996,48.1374,48.2996,60500.0
2014-06-18 10:00:00,59.55,59.6,59.49,59.6,91600.0,48.2996,48.3402,48.251,48.3402,91600.0
2014-06-18 10:10:00,59.6,59.63,59.5,59.61,51000.0,48.3402,48.3645,48.2591,48.3483,51000.0
2014-06-18 10:20:00,59.61,59.63,59.55,59.57,46000.0,48.3483,48.3645,48.2996,48.3159,46000.0
2014-06-18 10:30:00,59.56,59.57,59.43,59.44,55700.0,48.3078,48.3159,48.2023,48.2104,55700.0
2014-06-18 10:40:00,59.43,59.43,59.34,59.37,44100.0,48.2023,48.2023,48.1293,48.1537,44100.0
2014-06-18 10:50:00,59.36,59.37,59.24,59.25,42500.0,48.1455,48.1537,48.0482,48.0563,42500.0
2014-06-18 11:00:00,59.25,59.32,59.25,59.25,28500.0,48.0563,48.1131,48.0563,48.0563,28500.0
2014-06-18 11:10:00,59.25,59.28,59.24,59.26,22600.0,48.0563,48.0807,48.0482,48.0644,22600.0
2014-06-18 11:20:00,59.26,59.26,59.24,59.24,35500.0,48.0644,48.0644,48.0482,48.0482,35500.0
2014-06-18 11:30:00,59.24,59.28,59.18,59.18,19900.0,48.0482,48.0807,47.9996,47.9996,19900.0
2014-06-18 11:40:00,59.17,59.25,59.16,59.24,37200.0,47.9914,48.0563,47.9833,48.0482,37200.0
2014-06-18 11:50:00,59.23,59.27,59.21,59.27,14200.0,48.0401,48.0725,48.0239,48.0725,14200.0
2014-06-18 12:00:00,59.27,59.3,59.23,59.3,25400.0,48.0725,48.0969,48.0401,48.0969,25400.0
2014-06-18 12:10:00,59.3,59.37,59.26,59.34,63100.0,48.0969,48.1537,48.0644,48.1293,63100.0
2014-06-18 12:20:00,59.33,59.4,59.33,59.36,47900.0,48.1212,48.178,48.1212,48.1455,47900.0
2014-06-18 12:30:00,59.37,59.38,59.34,59.36,19200.0,48.1537,48.1618,48.1293,48.1455,19200.0
2014-06-18 12:40:00,59.37,59.42,59.35,59.4,20100.0,48.1537,48.1942,48.1374,48.178,20100.0
2014-06-18 12:50:00,59.4,59.42,59.38,59.41,10800.0,48.178,48.1942,48.1618,48.1861,10800.0
2014-06-18 13:00:00,59.41,59.41,59.34,59.36,18900.0,48.1861,48.1861,48.1293,48.1455,18900.0
2014-06-18 13:10:00,59.35,59.36,59.34,59.35,18000.0,48.1374,48.1455,48.1293,48.1374,18000.0
2014-06-18 13:20:00,59.34,59.39,59.34,59.34,16400.0,48.1293,48.1699,48.1293,48.1293,16400.0
2014-06-18 13:30:00,59.35,59.35,59.25,59.25,38000.0,48.1374,48.1374,48.0563,48.0563,38000.0
2014-06-18 13:40:00,59.25,59.25,59.2,59.22,21000.0,48.0563,48.0563,48.0158,48.032,21000.0
2014-06-18 13:50:00,59.21,59.29,59.21,59.25,31200.0,48.0239,48.0888,48.0239,48.0563,31200.0
2014-06-18 14:00:00,59.25,59.5,59.2,59.37,102500.0,48.0563,48.2591,48.0158,48.1537,102500.0
2014-06-18 14:10:00,59.37,59.45,59.36,59.37,52900.0,48.1537,48.2185,48.1455,48.1537,52900.0
2014-06-18 14:20:00,59.37,59.44,59.37,59.39,38400.0,48.1537,48.2104,48.1537,48.1699,38400.0
2014-06-18 14:30:00,59.4,59.5,59.4,59.48,48600.0,48.178,48.2591,48.178,48.2429,48600.0
2014-06-18 14:40:00,59.48,59.49,59.39,59.49,63600.0,48.2429,48.251,48.1699,48.251,63600.0
2014-06-18 14:50:00,59.49,59.65,59.48,59.6,177500.0,48.251,48.3808,48.2429,48.3402,177500.0
2014-06-18 15:00:00,59.59,59.8,59.53,59.76,131200.0,48.3321,48.5024,48.2834,48.47,131200.0
2014-06-18 15:10:00,59.76,59.79,59.65,59.76,89200.0,48.47,48.4943,48.3808,48.47,89200.0
2014-06-18 15:20:00,59.76,59.84,59.75,59.84,93500.0,48.47,48.5349,48.4619,48.5349,93500.0
2014-06-18 15:30:00,59.83,59.84,59.76,59.79,111800.0,48.5268,48.5349,48.47,48.4943,111800.0
2014-06-18 15:40:00,59.79,59.92,59.77,59.88,177000.0,48.4943,48.5997,48.4781,48.5673,177000.0
2014-06-18 15:50:00,59.88,60.0,59.86,59.99,406000.0,48.5673,48.6646,48.5511,48.6565,406000.0
2014-06-19 09:30:00,60.05,60.2,59.92,59.95,95700.0,48.7052,48.8268,48.5997,48.6241,95700.0
2014-06-19 09:40:00,59.94,60.0,59.85,59.91,21000.0,48.616,48.6646,48.543,48.5916,21000.0
2014-06-19 09:50:00,59.91,60.0,59.9,59.96,62100.0,48.5916,48.6646,48.5835,48.6322,62100.0
2014-06-19 10:00:00,59.97,60.01,59.91,59.92,41800.0,48.6403,48.6727,48.5916,48.5997,41800.0
2014-06-19 10:10:00,59.92,60.01,59.9,59.98,59200.0,48.5997,48.6727,48.5835,48.6484,59200.0
2014-06-19 10:20:00,59.98,60.01,59.93,59.96,48300.0,48.6484,48.6727,48.6079,48.6322,48300.0
2014-06-19 10:30:00,59.98,59.99,59.93,59.98,34200.0,48.6484,48.6565,48.6079,48.6484,34200.0
2014-06-19 10:40:00,59.97,60.0,59.95,59.97,35400.0,48.6403,48.6646,48.6241,48.6403,35400.0
2014-06-19 10:50:00,59.97,59.97,59.91,59.94,62000.0,48.6403,48.6403,48.5916,48.616,62000.0
2014-06-19 11:00:00,59.93,59.94,59.86,59.87,51400.0,48.6079,48.616,48.5511,48.5592,51400.0
2014-06-19 11:10:00,59.88,59.9,59.83,59.89,29500.0,48.5673,48.5835,48.5268,48.5754,29500.0
2014-06-19 11:20:00,59.89,59.9,59.83,59.84,29800.0,48.5754,48.5835,48.5268,48.5349,29800.0
2014-06-19 11:30:00,59.83,59.87,59.75,59.76,28900.0,48.5268,48.5592,48.4619,48.47,28900.0
2014-06-19 11:40:00,59.75,59.76,59.68,59.69,38200.0,48.4619,48.47,48.4051,48.4132,38200.0
2014-06-19 11:50:00,59.69,59.85,59.69,59.82,21400.0,48.4132,48.543,48.4132,48.5186,21400.0
2014-06-19 12:00:00,59.83,59.88,59.81,59.84,18700.0,48.5268,48.5673,48.5105,48.5349,18700.0
2014-06-19 12:10:00,59.82,59.86,59.81,59.83,14600.0,48.5186,48.5511,48.5105,48.5268,14600.0
2014-06-19 12:20:00,59.84,59.84,59.78,59.78,15200.0,48.5349,48.5349,48.4862,48.4862,15200.0
2014-06-19 12:30:00,59.78,59.81,59.78,59.8,21000.0,48.4862,48.5105,48.4862,48.5024,21000.0
2014-06-19 12:40:00,59.8,59.84,59.78,59.79,19800.0,48.5024,48.5349,48.4862,48.4943,19800.0
2014-06-19 12:50:00,59.78,59.82,59.78,59.79,17500.0,48.4862,48.5186,48.4862,48.4943,17500.0
2014-06-19 13:00:00,59.78,59.81,59.78,59.81,15100.0,48.4862,48.5105,48.4862,48.5105,15100.0
2014-06-19 13:10:00,59.79,59.8,59.67,59.68,29900.0,48.4943,48.5024,48.397,48.4051,29900.0
2014-06-19 13:20:00,59.67,59.77,59.65,59.75,21000.0,48.397,48.4781,48.3808,48.4619,21000.0
2014-06-19 13:30:00,59.74,59.8,59.71,59.77,23100.0,48.4538,48.5024,48.4294,48.4781,23100.0
2014-06-19 13:40:00,59.76,59.77,59.72,59.73,30100.0,48.47,48.4781,48.4375,48.4456,30100.0
2014-06-19 13:50:00,59.72,59.74,59.68,59.72,30600.0,48.4375,48.4538,48.4051,48.4375,30600.0
2014-06-19 14:00:00,59.72,59.8,59.7,59.77,33500.0,48.4375,48.5024,48.4213,48.4781,33500.0
2014-06-19 14:10:00,59.75,59.85,59.75,59.84,18400.0,48.4619,48.543,48.4619,48.5349,18400.0
2014-06-19 14:20:00,59.85,59.87,59.8,59.81,24300.0,48.543,48.5592,48.5024,48.5105,24300.0
2014-06-19 14:30:00,59.81,59.81,59.73,59.77,42200.0,48.5105,48.5105,48.4456,48.4781,42200.0
2014-06-19 14:40:00,59.77,59.78,59.73,59.77,39100.0,48.4781,48.4862,48.4456,48.4781,39100.0
2014-06-19 14:50:00,59.77,59.77,59.74,59.75,62100.0,48.4781,48.4781,48.4538,48.4619,62100.0
2014-06-19 15:00:00,59.75,59.81,59.75,59.76,34800.0,48.4619,48.5105,48.4619,48.47,34800.0
2014-06-19 15:10:00,59.76,59.8,59.74,59.76,39800.0,48.47,48.5024,48.4538,48.47,39800.0
2014-06-19 15:20:00,59.75,59.83,59.75,59.82,74800.0,48.4619,48.5268,48.4619,48.5186,74800.0
2014-06-19 15:30:00,59.83,59.88,59.81,59.87,99100.0,48.5268,48.5673,48.5105,48.5592,99100.0
2014-06-19 15:40:00,59.86,59.88,59.79,59.8,152700.0,48.5511,48.5673,48.4943,48.5024,152700.0
2014-06-19 15:50:00,59.8,59.84,59.79,59.84,255900.0,48.5024,48.5349,48.4943,48.5349,255900.0
2014-06-20 09:30:00,60.67,61.6,60.29,61.41,2113700.0,49.2081,49.9624,48.8998,49.8083,2113700.0
2014-06-20 09:40:00,61.42,61.43,60.9,60.9,452100.0,49.8164,49.8245,49.3946,49.3946,452100.0
2014-06-20 09:50:00,60.89,61.0,60.77,60.99,277200.0,49.3865,49.4757,49.2892,49.4676,277200.0
2014-06-20 10:00:00,60.99,61.51,60.89,61.48,362500.0,49.4676,49.8894,49.3865,49.865,362500.0
2014-06-20 10:10:00,61.47,61.5,61.3,61.47,222700.0,49.8569,49.8813,49.719,49.8569,222700.0
2014-06-20 10:20:00,61.46,61.53,61.2,61.25,286100.0,49.8488,49.9056,49.6379,49.6785,286100.0
2014-06-20 10:30:00,61.25,61.32,61.18,61.27,259200.0,49.6785,49.7353,49.6217,49.6947,259200.0
2014-06-20 10:40:00,61.26,61.28,61.2,61.27,165400.0,49.6866,49.7028,49.6379,49.6947,165400.0
2014-06-20 10:50:00,61.28,61.45,61.26,61.33,163500.0,49.7028,49.8407,49.6866,49.7434,163500.0
2014-06-20 11:00:00,61.34,61.53,61.32,61.43,212800.0,49.7515,49.9056,49.7353,49.8245,212800.0
2014-06-20 11:10:00,61.44,61.65,61.44,61.58,216600.0,49.8326,50.0029,49.8326,49.9461,216600.0
2014-06-20 11:20:00,61.58,61.74,61.54,61.57,156900.0,49.9461,50.0759,49.9137,49.938,156900.0
2014-06-20 11:30:00,61.57,61.77,61.56,61.76,185500.0,49.938,50.1002,49.9299,50.0921,185500.0
2014-06-20 11:40:00,61.74,61.83,61.7,61.7,148600.0,50.0759,50.1489,50.0435,50.0435,148600.0
2014-06-20 11:50:00,61.69,61.73,61.59,61.73,93300.0,50.0354,50.0678,49.9542,50.0678,93300.0
2014-06-20 12:00:00,61.73,61.74,61.62,61.71,112800.0,50.0678,50.0759,49.9786,50.0516,112800.0
2014-06-20 12:10:00,61.72,61.78,61.69,61.72,82900.0,50.0597,50.1084,50.0354,50.0597,82900.0
2014-06-20 12:20:00,61.71,61.87,61.7,61.82,95800.0,50.0516,50.1813,50.0435,50.1408,95800.0
2014-06-20 12:30:00,61.81,61.83,61.72,61.78,78200.0,50.1327,50.1489,50.0597,50.1084,78200.0
2014-06-20 12:40:00,61.79,61.83,61.71,61.78,93900.0,50.1165,50.1489,50.0516,50.1084,93900.0
2014-06-20 12:50:00,61.78,61.82,61.71,61.81,98600.0,50.1084,50.1408,50.0516,50.1327,98600.0
2014-06-20 13:00:00,61.8,61.88,61.8,61.85,89500.0,50.1246,50.1895,50.1246,50.1651,89500.0
2014-06-20 13:10:00,61.85,61.86,61.77,61.82,225200.0,50.1651,50.1732,50.1002,50.1408,225200.0
2014-06-20 13:20:00,61.82,61.83,61.75,61.82,96800.0,50.1408,50.1489,50.084,50.1408,96800.0
2014-06-20 13:30:00,61.81,61.93,61.8,61.92,117000.0,50.1327,50.23,50.1246,50.2219,117000.0
2014-06-20 13:40:00,61.92,61.96,61.88,61.94,308600.0,50.2219,50.2543,50.1895,50.2381,308600.0
2014-06-20 13:50:00,61.94,61.98,61.88,61.96,268200.0,50.2381,50.2706,50.1895,50.2543,268200.0
2014-06-20 14:00:00,61.96,62.14,61.93,62.1,267100.0,50.2543,50.4003,50.23,50.3679,267100.0
2014-06-20 14:10:00,62.1,62.1,61.95,61.99,172200.0,50.3679,50.3679,50.2462,50.2787,172200.0
2014-06-20 14:20:00,61.99,62.0,61.96,61.98,135500.0,50.2787,50.2868,50.2543,50.2706,135500.0
2014-06-20 14:30:00,61.98,62.06,61.96,62.0,156800.0,50.2706,50.3355,50.2543,50.2868,156800.0
2014-06-20 14:40:00,62.0,62.07,61.96,62.05,164600.0,50.2868,50.3436,50.2543,50.3273,164600.0
2014-06-20 14:50:00,62.05,62.06,61.91,61.97,144800.0,50.3273,50.3355,50.2138,50.2625,144800.0
2014-06-20 15:00:00,61.97,61.99,61.83,61.83,189600.0,50.2625,50.2787,50.1489,50.1489,189600.0
2014-06-20 15:10:00,61.84,61.85,61.75,61.76,231900.0,50.157,50.1651,50.084,50.0921,231900.0
2014-06-20 15:20:00,61.76,61.79,61.72,61.79,175100.0,50.0921,50.1165,50.0597,50.1165,175100.0
2014-06-20 15:30:00,61.79,62.03,61.78,62.02,214800.0,50.1165,50.3111,50.1084,50.303,214800.0
2014-06-20 15:40:00,62.03,62.04,61.93,61.96,313900.0,50.3111,50.3192,50.23,50.2543,313900.0
2014-06-20 15:50:00,61.96,62.1,61.94,62.03,744700.0,50.2543,50.3679,50.2381,50.3111,744700.0
2014-06-23 09:30:00,62.08,62.25,62.0,62.18,201600.0,50.3517,50.4896,50.2868,50.4328,201600.0
2014-06-23 09:40:00,62.18,62.2,61.77,61.77,120500.0,50.4328,50.449,50.1002,50.1002,120500.0
2014-06-23 09:50:00,61.8,61.92,61.75,61.83,86700.0,50.1246,50.2219,50.084,50.1489,86700.0
2014-06-23 10:00:00,61.83,62.03,61.82,61.9,104300.0,50.1489,50.3111,50.1408,50.2057,104300.0
2014-06-23 10:10:00,61.88,61.88,61.72,61.82,99300.0,50.1895,50.1895,50.0597,50.1408,99300.0
2014-06-23 10:20:00,61.83,61.94,61.78,61.94,77400.0,50.1489,50.2381,50.1084,50.2381,77400.0
2014-06-23 10:30:00,61.94,62.17,61.91,62.17,182400.0,50.2381,50.4247,50.2138,50.4247,182400.0
2014-06-23 10:40:00,62.17,62.32,62.1,62.1,157600.0,50.4247,50.5463,50.3679,50.3679,157600.0
2014-06-23 10:50:00,62.1,62.11,62.01,62.07,61200.0,50.3679,50.376,50.2949,50.3436,61200.0
2014-06-23 11:00:00,62.06,62.12,62.03,62.11,74500.0,50.3355,50.3841,50.3111,50.376,74500.0
2014-06-23 11:10:00,62.11,62.12,61.96,61.96,63700.0,50.376,50.3841,50.2543,50.2543,63700.0
2014-06-23 11:20:00,61.96,62.0,61.87,61.89,90100.0,50.2543,50.2868,50.1813,50.1976,90100.0
2014-06-23 11:30:00,61.89,61.98,61.86,61.98,67100.0,50.1976,50.2706,50.1732,50.2706,67100.0
2014-06-23 11:40:00,61.97,62.05,61.94,62.02,87100.0,50.2625,50.3273,50.2381,50.303,87100.0
2014-06-23 11:50:00,62.02,62.11,62.0,62.03,97200.0,50.303,50.376,50.2868,50.3111,97200.0
2014-06-23 12:00:00,62.03,62.15,62.0,62.05,73200.0,50.3111,50.4085,50.2868,50.3273,73200.0
2014-06-23 12:10:00,62.04,62.19,62.04,62.16,66900.0,50.3192,50.4409,50.3192,50.4166,66900.0
2014-06-23 12:20:00,62.15,62.22,62.15,62.18,83700.0,50.4085,50.4652,50.4085,50.4328,83700.0
2014-06-23 12:30:00,62.18,62.21,62.15,62.15,73500.0,50.4328,50.4571,50.4085,50.4085,73500.0
2014-06-23 12:40:00,62.16,62.31,62.15,62.3,98100.0,50.4166,50.5382,50.4085,50.5301,98100.0
2014-06-23 12:50:00,62.3,62.31,62.18,62.18,39300.0,50.5301,50.5382,50.4328,50.4328,39300.0
2014-06-23 13:00:00,62.18,62.19,62.15,62.17,47000.0,50.4328,50.4409,50.4085,50.4247,47000.0
2014-06-23 13:10:00,62.17,62.26,62.14,62.21,66200.0,50.4247,50.4977,50.4003,50.4571,66200.0
2014-06-23 13:20:00,62.2,62.26,62.2,62.26,47200.0,50.449,50.4977,50.449,50.4977,47200.0
2014-06-23 13:30:00,62.26,62.38,62.24,62.38,96800.0,50.4977,50.595,50.4814,50.595,96800.0
2014-06-23 13:40:00,62.37,62.4,62.34,62.39,82500.0,50.5869,50.6112,50.5626,50.6031,82500.0
2014-06-23 13:50:00,62.39,62.4,62.3,62.3,64400.0,50.6031,50.6112,50.5301,50.5301,64400.0
2014-06-23 14:00:00,62.31,62.31,62.2,62.22,62100.0,50.5382,50.5382,50.449,50.4652,62100.0
2014-06-23 14:10:00,62.22,62.26,62.21,62.25,78800.0,50.4652,50.4977,50.4571,50.4896,78800.0
2014-06-23 14:20:00,62.26,62.3,62.17,62.2,97100.0,50.4977,50.5301,50.4247,50.449,97100.0
2014-06-23 14:30:00,62.2,62.25,62.19,62.23,115500.0,50.449,50.4896,50.4409,50.4733,115500.0
2014-06-23 14:40:00,62.23,62.24,62.15,62.15,78900.0,50.4733,50.4814,50.4085,50.4085,78900.0
2014-06-23 14:50:00,62.14,62.15,62.1,62.13,127700.0,50.4003,50.4085,50.3679,50.3922,127700.0
2014-06-23 15:00:00,62.13,62.17,62.13,62.15,93600.0,50.3922,50.4247,50.3922,50.4085,93600.0
2014-06-23 15:10:00,62.14,62.18,62.14,62.16,72200.0,50.4003,50.4328,50.4003,50.4166,72200.0
2014-06-23 15:20:00,62.16,62.16,62.08,62.12,127300.0,50.4166,50.4166,50.3517,50.3841,127300.0
2014-06-23 15:30:00,62.13,62.16,62.11,62.16,96600.0,50.3922,50.4166,50.376,50.4166,96600.0
2014-06-23 15:40:00,62.15,62.16,62.1,62.12,179100.0,50.4085,50.4166,50.3679,50.3841,179100.0
2014-06-23 15:50:00,62.12,62.18,62.05,62.08,425600.0,50.3841,50.4328,50.3273,50.3517,425600.0
2014-06-24 09:30:00,61.99,62.07,61.59,61.84,126800.0,50.2787,50.3436,49.9542,50.157,126800.0
2014-06-24 09:40:00,61.85,61.85,61.63,61.76,145700.0,50.1651,50.1651,49.9867,50.0921,145700.0
2014-06-24 09:50:00,61.79,61.92,61.74,61.89,56300.0,50.1165,50.2219,50.0759,50.1976,56300.0
2014-06-24 10:00:00,61.88,62.07,61.88,62.05,49500.0,50.1895,50.3436,50.1895,50.3273,49500.0
2014-06-24 10:10:00,62.05,62.12,61.94,62.09,75300.0,50.3273,50.3841,50.2381,50.3598,75300.0
2014-06-24 10:20:00,62.08,62.25,62.07,62.25,62500.0,50.3517,50.4896,50.3436,50.4896,62500.0
2014-06-24 10:30:00,62.26,62.3,62.25,62.25,74700.0,50.4977,50.5301,50.4896,50.4896,74700.0
2014-06-24 10:40:00,62.26,62.3,62.17,62.17,73700.0,50.4977,50.5301,50.4247,50.4247,73700.0
2014-06-24 10:50:00,62.18,62.18,62.06,62.07,53900.0,50.4328,50.4328,50.3355,50.3436,53900.0
2014-06-24 11:00:00,62.08,62.15,62.07,62.15,45700.0,50.3517,50.4085,50.3436,50.4085,45700.0
2014-06-24 11:10:00,62.14,62.16,62.08,62.09,48000.0,50.4003,50.4166,50.3517,50.3598,48000.0
2014-06-24 11:20:00,62.09,62.1,62.0,62.0,51400.0,50.3598,50.3679,50.2868,50.2868,51400.0
2014-06-24 11:30:00,62.0,62.05,61.94,61.94,44100.0,50.2868,50.3273,50.2381,50.2381,44100.0
2014-06-24 11:40:00,61.94,61.98,61.91,61.98,41500.0,50.2381,50.2706,50.2138,50.2706,41500.0
2014-06-24 11:50:00,61.97,62.04,61.96,62.02,43700.0,50.2625,50.3192,50.2543,50.303,43700.0
2014-06-24 12:00:00,62.02,62.13,62.0,62.12,58200.0,50.303,50.3922,50.2868,50.3841,58200.0
2014-06-24 12:10:00,62.13,62.24,62.12,62.23,55300.0,50.3922,50.4814,50.3841,50.4733,55300.0
2014-06-24 12:20:00,62.22,62.33,62.21,62.33,93000.0,50.4652,50.5544,50.4571,50.5544,93000.0
2014-06-24 12:30:00,62.32,62.4,62.31,62.37,75500.0,50.5463,50.6112,50.5382,50.5869,75500.0
2014-06-24 12:40:00,62.38,62.38,62.29,62.33,67300.0,50.595,50.595,50.522,50.5544,67300.0
2014-06-24 12:50:00,62.32,62.36,62.31,62.36,46400.0,50.5463,50.5788,50.5382,50.5788,46400.0
2014-06-24 13:00:00,62.36,62.36,62.32,62.32,46200.0,50.5788,50.5788,50.5463,50.5463,46200.0
2014-06-24 13:10:00,62.32,62.34,62.19,62.21,58300.0,50.5463,50.5626,50.4409,50.4571,58300.0
2014-06-24 13:20:00,62.21,62.21,62.16,62.19,43700.0,50.4571,50.4571,50.4166,50.4409,43700.0
2014-06-24 13:30:00,62.19,62.25,62.16,62.21,42800.0,50.4409,50.4896,50.4166,50.4571,42800.0
2014-06-24 13:40:00,62.21,62.22,62.12,62.13,44400.0,50.4571,50.4652,50.3841,50.3922,44400.0
2014-06-24 13:50:00,62.13,62.14,62.07,62.08,75000.0,50.3922,50.4003,50.3436,50.3517,75000.0
2014-06-24 14:00:00,62.08,62.16,62.05,62.16,70400.0,50.3517,50.4166,50.3273,50.4166,70400.0
2014-06-24 14:10:00,62.16,62.23,62.15,62.23,77700.0,50.4166,50.4733,50.4085,50.4733,77700.0
2014-06-24 14:20:00,62.22,62.23,62.12,62.16,66600.0,50.4652,50.4733,50.3841,50.4166,66600.0
2014-06-24 14:30:00,62.17,62.17,62.06,62.12,80400.0,50.4247,50.4247,50.3355,50.3841,80400.0
2014-06-24 14:40:00,62.11,62.13,62.06,62.08,68400.0,50.376,50.3922,50.3355,50.3517,68400.0
2014-06-24 14:50:00,62.08,62.11,62.05,62.05,77800.0,50.3517,50.376,50.3273,50.3273,77800.0
2014-06-24 15:00:00,62.05,62.05,61.96,62.01,130700.0,50.3273,50.3273,50.2543,50.2949,130700.0
2014-06-24 15:10:00,62.01,62.01,61.9,61.93,129300.0,50.2949,50.2949,50.2057,50.23,129300.0
2014-06-24 15:20:00,61.92,62.01,61.89,61.96,113900.0,50.2219,50.2949,50.1976,50.2543,113900.0
2014-06-24 15:30:00,61.96,62.01,61.84,61.85,117700.0,50.2543,50.2949,50.157,50.1651,117700.0
2014-06-24 15:40:00,61.85,62.01,61.85,62.0,161900.0,50.1651,50.2949,50.1651,50.2868,161900.0
2014-06-24 15:50:00,62.0,62.01,61.86,61.9,381600.0,50.2868,50.2949,50.1732,50.2057,381600.0
2014-06-25 09:30:00,61.97,62.5,61.97,62.4,227300.0,50.2625,50.6923,50.2625,50.6112,227300.0
2014-06-25 09:40:00,62.4,62.68,62.38,62.56,143100.0,50.6112,50.8383,50.595,50.741,143100.0
2014-06-25 09:50:00,62.56,62.75,62.41,62.43,152200.0,50.741,50.8951,50.6193,50.6356,152200.0
2014-06-25 10:00:00,62.44,62.56,62.4,62.55,125500.0,50.6437,50.741,50.6112,50.7329,125500.0
2014-06-25 10:10:00,62.54,62.6,62.5,62.5,90900.0,50.7248,50.7734,50.6923,50.6923,90900.0
2014-06-25 10:20:00,62.52,62.52,62.36,62.4,131100.0,50.7085,50.7085,50.5788,50.6112,131100.0
2014-06-25 10:30:00,62.39,62.39,62.15,62.16,151300.0,50.6031,50.6031,50.4085,50.4166,151300.0
2014-06-25 10:40:00,62.16,62.17,62.05,62.13,121300.0,50.4166,50.4247,50.3273,50.3922,121300.0
2014-06-25 10:50:00,62.12,62.3,62.11,62.28,113900.0,50.3841,50.5301,50.376,50.5139,113900.0
2014-06-25 11:00:00,62.29,62.52,62.28,62.46,148300.0,50.522,50.7085,50.5139,50.6599,148300.0
2014-06-25 11:10:00,62.46,62.59,62.45,62.49,160100.0,50.6599,50.7653,50.6518,50.6842,160100.0
2014-06-25 11:20:00,62.49,62.53,62.38,62.45,57100.0,50.6842,50.7167,50.595,50.6518,57100.0
2014-06-25 11:30:00,62.46,62.47,62.38,62.43,75100.0,50.6599,50.668,50.595,50.6356,75100.0
2014-06-25 11:40:00,62.44,62.45,62.31,62.34,119600.0,50.6437,50.6518,50.5382,50.5626,119600.0
2014-06-25 11:50:00,62.34,62.36,62.28,62.29,54000.0,50.5626,50.5788,50.5139,50.522,54000.0
2014-06-25 12:00:00,62.29,62.47,62.28,62.46,489200.0,50.522,50.668,50.5139,50.6599,489200.0
2014-06-25 12:10:00,62.46,62.6,62.45,62.58,66500.0,50.6599,50.7734,50.6518,50.7572,66500.0
2014-06-25 12:20:00,62.58,62.66,62.58,62.66,61800.0,50.7572,50.8221,50.7572,50.8221,61800.0
2014-06-25 12:30:00,62.66,62.74,62.64,62.69,73500.0,50.8221,50.887,50.8059,50.8464,73500.0
2014-06-25 12:40:00,62.68,62.69,62.61,62.67,61300.0,50.8383,50.8464,50.7815,50.8302,61300.0
2014-06-25 12:50:00,62.68,62.74,62.67,62.69,60700.0,50.8383,50.887,50.8302,50.8464,60700.0
2014-06-25 13:00:00,62.69,62.71,62.62,62.62,40000.0,50.8464,50.8627,50.7897,50.7897,40000.0
2014-06-25 13:10:00,62.62,62.7,62.61,62.68,65000.0,50.7897,50.8545,50.7815,50.8383,65000.0
2014-06-25 13:20:00,62.69,62.7,62.67,62.7,61300.0,50.8464,50.8545,50.8302,50.8545,61300.0
2014-06-25 13:30:00,62.7,62.79,62.7,62.79,66200.0,50.8545,50.9275,50.8545,50.9275,66200.0
2014-06-25 13:40:00,62.79,62.89,62.79,62.86,85500.0,50.9275,51.0086,50.9275,50.9843,85500.0
2014-06-25 13:50:00,62.87,62.88,62.85,62.85,58800.0,50.9924,51.0005,50.9762,50.9762,58800.0
2014-06-25 14:00:00,62.85,62.87,62.83,62.86,66600.0,50.9762,50.9924,50.96,50.9843,66600.0
2014-06-25 14:10:00,62.87,62.93,62.86,62.93,99300.0,50.9924,51.0411,50.9843,51.0411,99300.0
2014-06-25 14:20:00,62.93,63.04,62.92,63.0,164300.0,51.0411,51.1303,51.033,51.0979,164300.0
2014-06-25 14:30:00,63.0,63.01,62.89,62.9,113700.0,51.0979,51.106,51.0086,51.0168,113700.0
2014-06-25 14:40:00,62.9,62.9,62.79,62.79,122100.0,51.0168,51.0168,50.9275,50.9275,122100.0
2014-06-25 14:50:00,62.8,62.88,62.79,62.82,116800.0,50.9357,51.0005,50.9275,50.9519,116800.0
2014-06-25 15:00:00,62.82,62.85,62.8,62.82,138500.0,50.9519,50.9762,50.9357,50.9519,138500.0
2014-06-25 15:10:00,62.82,62.84,62.78,62.8,139900.0,50.9519,50.9681,50.9194,50.9357,139900.0
2014-06-25 15:20:00,62.8,62.8,62.7,62.7,153300.0,50.9357,50.9357,50.8545,50.8545,153300.0
2014-06-25 15:30:00,62.72,62.86,62.72,62.84,166200.0,50.8708,50.9843,50.8708,50.9681,166200.0
2014-06-25 15:40:00,62.84,63.03,62.84,63.0,304300.0,50.9681,51.1222,50.9681,51.0979,304300.0
2014-06-25 15:50:00,63.0,63.1,63.0,63.0,619300.0,51.0979,51.179,51.0979,51.0979,619300.0
2014-06-26 09:30:00,62.84,62.98,62.64,62.85,171900.0,50.9681,51.0816,50.8059,50.9762,171900.0
2014-06-26 09:40:00,62.84,62.84,62.53,62.59,98300.0,50.9681,50.9681,50.7167,50.7653,98300.0
2014-06-26 09:50:00,62.58,62.74,62.5,62.7,84300.0,50.7572,50.887,50.6923,50.8545,84300.0
2014-06-26 10:00:00,62.7,62.79,62.66,62.75,135500.0,50.8545,50.9275,50.8221,50.8951,135500.0
2014-06-26 10:10:00,62.75,62.78,62.64,62.69,146200.0,50.8951,50.9194,50.8059,50.8464,146200.0
2014-06-26 10:20:00,62.69,62.7,62.5,62.55,120800.0,50.8464,50.8545,50.6923,50.7329,120800.0
2014-06-26 10:30:00,62.55,62.63,62.53,62.62,71400.0,50.7329,50.7978,50.7167,50.7897,71400.0
2014-06-26 10:40:00,62.62,62.63,62.57,62.6,93600.0,50.7897,50.7978,50.7491,50.7734,93600.0
2014-06-26 10:50:00,62.6,62.63,62.57,62.59,57700.0,50.7734,50.7978,50.7491,50.7653,57700.0
2014-06-26 11:00:00,62.59,62.61,62.58,62.6,45700.0,50.7653,50.7815,50.7572,50.7734,45700.0
2014-06-26 11:10:00,62.6,62.63,62.59,62.62,98400.0,50.7734,50.7978,50.7653,50.7897,98400.0
2014-06-26 11:20:00,62.62,62.65,62.58,62.59,81000.0,50.7897,50.814,50.7572,50.7653,81000.0
2014-06-26 11:30:00,62.58,62.59,62.5,62.51,86200.0,50.7572,50.7653,50.6923,50.7004,86200.0
2014-06-26 11:40:00,62.51,62.52,62.48,62.5,83100.0,50.7004,50.7085,50.6761,50.6923,83100.0
2014-06-26 11:50:00,62.51,62.51,62.44,62.48,79200.0,50.7004,50.7004,50.6437,50.6761,79200.0
2014-06-26 12:00:00,62.48,62.56,62.46,62.54,77900.0,50.6761,50.741,50.6599,50.7248,77900.0
2014-06-26 12:10:00,62.53,62.56,62.53,62.55,78800.0,50.7167,50.741,50.7167,50.7329,78800.0
2014-06-26 12:20:00,62.55,62.56,62.54,62.56,44600.0,50.7329,50.741,50.7248,50.741,44600.0
2014-06-26 12:30:00,62.55,62.55,62.53,62.55,39100.0,50.7329,50.7329,50.7167,50.7329,39100.0
2014-06-26 12:40:00,62.56,62.66,62.55,62.66,57900.0,50.741,50.8221,50.7329,50.8221,57900.0
2014-06-26 12:50:00,62.66,62.68,62.6,62.6,30700.0,50.8221,50.8383,50.7734,50.7734,30700.0
2014-06-26 13:00:00,62.6,62.67,62.6,62.65,33000.0,50.7734,50.8302,50.7734,50.814,33000.0
2014-06-26 13:10:00,62.64,62.73,62.64,62.72,43600.0,50.8059,50.8789,50.8059,50.8708,43600.0
2014-06-26 13:20:00,62.72,62.86,62.72,62.85,39900.0,50.8708,50.9843,50.8708,50.9762,39900.0
2014-06-26 13:30:00,62.86,62.95,62.85,62.9,76000.0,50.9843,51.0573,50.9762,51.0168,76000.0
2014-06-26 13:40:00,62.91,62.92,62.81,62.83,34000.0,51.0249,51.033,50.9438,50.96,34000.0
2014-06-26 13:50:00,62.83,62.95,62.81,62.95,59900.0,50.96,51.0573,50.9438,51.0573,59900.0
2014-06-26 14:00:00,62.95,62.98,62.91,62.91,60500.0,51.0573,51.0816,51.0249,51.0249,60500.0
2014-06-26 14:10:00,62.91,62.95,62.89,62.89,55800.0,51.0249,51.0573,51.0086,51.0086,55800.0
2014-06-26 14:20:00,62.9,62.94,62.9,62.92,45100.0,51.0168,51.0492,51.0168,51.033,45100.0
2014-06-26 14:30:00,62.92,62.92,62.89,62.91,49200.0,51.033,51.033,51.0086,51.0249,49200.0
2014-06-26 14:40:00,62.92,63.0,62.91,62.94,53500.0,51.033,51.0979,51.0249,51.0492,53500.0
2014-06-26 14:50:00,62.94,62.98,62.93,62.97,40300.0,51.0492,51.0816,51.0411,51.0735,40300.0
2014-06-26 15:00:00,62.96,63.06,62.94,63.03,82500.0,51.0654,51.1465,51.0492,51.1222,82500.0
2014-06-26 15:10:00,63.03,63.04,62.98,63.03,69100.0,51.1222,51.1303,51.0816,51.1222,69100.0
2014-06-26 15:20:00,63.03,63.1,63.0,63.02,119100.0,51.1222,51.179,51.0979,51.1141,119100.0
2014-06-26 15:30:00,63.02,63.04,62.97,62.99,105300.0,51.1141,51.1303,51.0735,51.0898,105300.0
2014-06-26 15:40:00,63.0,63.08,62.99,63.08,161500.0,51.0979,51.1628,51.0898,51.1628,161500.0
2014-06-26 15:50:00,63.07,63.08,62.99,63.06,247100.0,51.1546,51.1628,51.0898,51.1465,247100.0
2014-06-27 09:30:00,62.97,63.0,62.8,62.94,56500.0,51.0735,51.0979,50.9357,51.0492,56500.0
2014-06-27 09:40:00,62.96,63.26,62.93,63.06,56000.0,51.0654,51.3087,51.0411,51.1465,56000.0
2014-06-27 09:50:00,63.08,63.13,63.02,63.06,31900.0,51.1628,51.2033,51.1141,51.1465,31900.0
2014-06-27 10:00:00,63.05,63.06,62.94,62.97,38100.0,51.1384,51.1465,51.0492,51.0735,38100.0
2014-06-27 10:10:00,62.98,62.99,62.84,62.84,31900.0,51.0816,51.0898,50.9681,50.9681,31900.0
2014-06-27 10:20:00,62.84,62.98,62.83,62.94,50300.0,50.9681,51.0816,50.96,51.0492,50300.0
2014-06-27 10:30:00,62.94,62.97,62.91,62.96,37500.0,51.0492,51.0735,51.0249,51.0654,37500.0
2014-06-27 10:40:00,62.95,63.05,62.95,62.99,27500.0,51.0573,51.1384,51.0573,51.0898,27500.0
2014-06-27 10:50:00,63.0,63.01,62.92,62.95,24900.0,51.0979,51.106,51.033,51.0573,24900.0
2014-06-27 11:00:00,62.94,62.99,62.92,62.98,23200.0,51.0492,51.0898,51.033,51.0816,23200.0
2014-06-27 11:10:00,62.99,62.99,62.91,62.92,27400.0,51.0898,51.0898,51.0249,51.033,27400.0
2014-06-27 11:20:00,62.91,62.93,62.85,62.88,37100.0,51.0249,51.0411,50.9762,51.0005,37100.0
2014-06-27 11:30:00,62.9,62.97,62.88,62.95,36900.0,51.0168,51.0735,51.0005,51.0573,36900.0
2014-06-27 11:40:00,62.95,63.01,62.95,63.01,18000.0,51.0573,51.106,51.0573,51.106,18000.0
2014-06-27 11:50:00,63.0,63.04,62.99,63.02,19900.0,51.0979,51.1303,51.0898,51.1141,19900.0
2014-06-27 12:00:00,63.02,63.08,63.02,63.06,25300.0,51.1141,51.1628,51.1141,51.1465,25300.0
2014-06-27 12:10:00,63.05,63.07,63.03,63.05,28800.0,51.1384,51.1546,51.1222,51.1384,28800.0
2014-06-27 12:20:00,63.05,63.08,63.03,63.05,22100.0,51.1384,51.1628,51.1222,51.1384,22100.0
2014-06-27 12:30:00,63.04,63.12,63.04,63.1,25100.0,51.1303,51.1952,51.1303,51.179,25100.0
2014-06-27 12:40:00,63.1,63.11,63.04,63.05,21400.0,51.179,51.1871,51.1303,51.1384,21400.0
2014-06-27 12:50:00,63.06,63.06,63.01,63.04,20100.0,51.1465,51.1465,51.106,51.1303,20100.0
2014-06-27 13:00:00,63.03,63.04,62.98,62.98,31100.0,51.1222,51.1303,51.0816,51.0816,31100.0
2014-06-27 13:10:00,62.98,62.98,62.83,62.83,41800.0,51.0816,51.0816,50.96,50.96,41800.0
2014-06-27 13:20:00,62.85,62.86,62.82,62.83,22800.0,50.9762,50.9843,50.9519,50.96,22800.0
2014-06-27 13:30:00,62.83,62.83,62.76,62.77,22600.0,50.96,50.96,50.9032,50.9113,22600.0
2014-06-27 13:40:00,62.76,62.78,62.69,62.7,31000.0,50.9032,50.9194,50.8464,50.8545,31000.0
2014-06-27 13:50:00,62.7,62.79,62.7,62.76,40400.0,50.8545,50.9275,50.8545,50.9032,40400.0
2014-06-27 14:00:00,62.75,62.81,62.74,62.78,31500.0,50.8951,50.9438,50.887,50.9194,31500.0
2014-06-27 14:10:00,62.79,62.81,62.74,62.74,32300.0,50.9275,50.9438,50.887,50.887,32300.0
2014-06-27 14:20:00,62.74,62.79,62.71,62.79,48800.0,50.887,50.9275,50.8627,50.9275,48800.0
2014-06-27 14:30:00,62.79,62.86,62.79,62.86,31300.0,50.9275,50.9843,50.9275,50.9843,31300.0
2014-06-27 14:40:00,62.86,62.89,62.84,62.88,35800.0,50.9843,51.0086,50.9681,51.0005,35800.0
2014-06-27 14:50:00,62.87,62.9,62.83,62.84,42000.0,50.9924,51.0168,50.96,50.9681,42000.0
2014-06-27 15:00:00,62.84,62.9,62.84,62.87,44200.0,50.9681,51.0168,50.9681,50.9924,44200.0
2014-06-27 15:10:00,62.87,62.95,62.86,62.93,49700.0,50.9924,51.0573,50.9843,51.0411,49700.0
2014-06-27 15:20:00,62.93,63.0,62.92,62.96,47000.0,51.0411,51.0979,51.033,51.0654,47000.0
2014-06-27 15:30:00,62.96,62.98,62.93,62.93,101900.0,51.0654,51.0816,51.0411,51.0411,101900.0
2014-06-27 15:40:00,62.93,63.06,62.93,63.0,145000.0,51.0411,51.1465,51.0411,51.0979,145000.0
2014-06-27 15:50:00,62.99,63.13,62.97,63.1,379400.0,51.0898,51.2033,51.0735,51.179,379400.0
2014-06-30 09:30:00,63.34,63.38,63.01,63.23,167000.0,51.3736,51.4061,51.106,51.2844,167000.0
2014-06-30 09:40:00,63.23,63.29,63.08,63.08,90900.0,51.2844,51.3331,51.1628,51.1628,90900.0
2014-06-30 09:50:00,63.07,63.07,62.75,62.76,44600.0,51.1546,51.1546,50.8951,50.9032,44600.0
2014-06-30 10:00:00,62.76,63.07,62.76,63.01,61800.0,50.9032,51.1546,50.9032,51.106,61800.0
2014-06-30 10:10:00,63.02,63.03,62.8,62.86,61900.0,51.1141,51.1222,50.9357,50.9843,61900.0
2014-06-30 10:20:00,62.86,63.01,62.86,62.94,41400.0,50.9843,51.106,50.9843,51.0492,41400.0
2014-06-30 10:30:00,62.94,62.98,62.93,62.94,49500.0,51.0492,51.0816,51.0411,51.0492,49500.0
2014-06-30 10:40:00,62.94,62.95,62.84,62.87,138200.0,51.0492,51.0573,50.9681,50.9924,138200.0
2014-06-30 10:50:00,62.86,62.88,62.75,62.77,62600.0,50.9843,51.0005,50.8951,50.9113,62600.0
2014-06-30 11:00:00,62.76,62.81,62.62,62.81,89300.0,50.9032,50.9438,50.7897,50.9438,89300.0
2014-06-30 11:10:00,62.81,62.88,62.79,62.8,33800.0,50.9438,51.0005,50.9275,50.9357,33800.0
2014-06-30 11:20:00,62.81,62.88,62.8,62.83,51000.0,50.9438,51.0005,50.9357,50.96,51000.0
2014-06-30 11:30:00,62.83,62.83,62.66,62.67,54700.0,50.96,50.96,50.8221,50.8302,54700.0
2014-06-30 11:40:00,62.67,62.74,62.65,62.65,43800.0,50.8302,50.887,50.814,50.814,43800.0
2014-06-30 11:50:00,62.65,62.67,62.62,62.63,28100.0,50.814,50.8302,50.7897,50.7978,28100.0
2014-06-30 12:00:00,62.63,62.64,62.57,62.57,63600.0,50.7978,50.8059,50.7491,50.7491,63600.0
2014-06-30 12:10:00,62.58,62.59,62.55,62.57,41300.0,50.7572,50.7653,50.7329,50.7491,41300.0
2014-06-30 12:20:00,62.57,62.58,62.53,62.55,56500.0,50.7491,50.7572,50.7167,50.7329,56500.0
2014-06-30 12:30:00,62.55,62.56,62.52,62.53,59600.0,50.7329,50.741,50.7085,50.7167,59600.0
2014-06-30 12:40:00,62.53,62.53,62.45,62.46,74600.0,50.7167,50.7167,50.6518,50.6599,74600.0
2014-06-30 12:50:00,62.47,62.51,62.46,62.49,67300.0,50.668,50.7004,50.6599,50.6842,67300.0
2014-06-30 13:00:00,62.5,62.5,62.44,62.46,52800.0,50.6923,50.6923,50.6437,50.6599,52800.0
2014-06-30 13:10:00,62.46,62.49,62.46,62.47,41900.0,50.6599,50.6842,50.6599,50.668,41900.0
2014-06-30 13:20:00,62.47,62.47,62.39,62.41,110600.0,50.668,50.668,50.6031,50.6193,110600.0
2014-06-30 13:30:00,62.42,62.47,62.4,62.42,50600.0,50.6274,50.668,50.6112,50.6274,50600.0
2014-06-30 13:40:00,62.42,62.43,62.38,62.42,55500.0,50.6274,50.6356,50.595,50.6274,55500.0
2014-06-30 13:50:00,62.43,62.43,62.31,62.32,100400.0,50.6356,50.6356,50.5382,50.5463,100400.0
2014-06-30 14:00:00,62.32,62.4,62.3,62.38,81200.0,50.5463,50.6112,50.5301,50.595,81200.0
2014-06-30 14:10:00,62.39,62.39,62.3,62.31,128300.0,50.6031,50.6031,50.5301,50.5382,128300.0
2014-06-30 14:20:00,62.31,62.36,62.31,62.33,71800.0,50.5382,50.5788,50.5382,50.5544,71800.0
2014-06-30 14:30:00,62.34,62.38,62.32,62.36,84500.0,50.5626,50.595,50.5463,50.5788,84500.0
2014-06-30 14:40:00,62.37,62.38,62.26,62.26,61600.0,50.5869,50.595,50.4977,50.4977,61600.0
2014-06-30 14:50:00,62.27,62.27,62.16,62.18,154900.0,50.5058,50.5058,50.4166,50.4328,154900.0
2014-06-30 15:00:00,62.19,62.26,62.19,62.23,75200.0,50.4409,50.4977,50.4409,50.4733,75200.0
2014-06-30 15:10:00,62.23,62.26,62.17,62.17,90600.0,50.4733,50.4977,50.4247,50.4247,90600.0
2014-06-30 15:20:00,62.17,62.2,62.06,62.2,150800.0,50.4247,50.449,50.3355,50.449,150800.0
2014-06-30 15:30:00,62.2,62.27,62.17,62.27,195500.0,50.449,50.5058,50.4247,50.5058,195500.0
2014-06-30 15:40:00,62.26,62.27,62.13,62.18,255900.0,50.4977,50.5058,50.3922,50.4328,255900.0
2014-06-30 15:50:00,62.18,62.21,62.1,62.18,473000.0,50.4328,50.4571,50.3679,50.4328,473000.0
2014-07-01 09:30:00,62.63,62.85,62.47,62.7,261000.0,50.7978,50.9762,50.668,50.8545,261000.0
2014-07-01 09:40:00,62.7,62.71,62.45,62.45,47900.0,50.8545,50.8627,50.6518,50.6518,47900.0
2014-07-01 09:50:00,62.46,62.46,62.2,62.32,91900.0,50.6599,50.6599,50.449,50.5463,91900.0
2014-07-01 10:00:00,62.31,62.42,62.22,62.33,80300.0,50.5382,50.6274,50.4652,50.5544,80300.0
2014-07-01 10:10:00,62.32,62.36,62.25,62.27,89400.0,50.5463,50.5788,50.4896,50.5058,89400.0
2014-07-01 10:20:00,62.26,62.3,62.11,62.19,131300.0,50.4977,50.5301,50.376,50.4409,131300.0
2014-07-01 10:30:00,62.2,62.37,62.18,62.32,58500.0,50.449,50.5869,50.4328,50.5463,58500.0
2014-07-01 10:40:00,62.31,62.32,62.18,62.18,90000.0,50.5382,50.5463,50.4328,50.4328,90000.0
2014-07-01 10:50:00,62.18,62.2,62.07,62.07,81200.0,50.4328,50.449,50.3436,50.3436,81200.0
2014-07-01 11:00:00,62.08,62.2,62.0,62.13,132600.0,50.3517,50.449,50.2868,50.3922,132600.0
2014-07-01 11:10:00,62.12,62.29,62.12,62.28,62100.0,50.3841,50.522,50.3841,50.5139,62100.0
2014-07-01 11:20:00,62.28,62.31,62.22,62.28,55800.0,50.5139,50.5382,50.4652,50.5139,55800.0
2014-07-01 11:30:00,62.28,62.32,62.18,62.19,88500.0,50.5139,50.5463,50.4328,50.4409,88500.0
2014-07-01 11:40:00,62.19,62.25,62.13,62.13,62400.0,50.4409,50.4896,50.3922,50.3922,62400.0
2014-07-01 11:50:00,62.13,62.21,62.11,62.19,107900.0,50.3922,50.4571,50.376,50.4409,107900.0
2014-07-01 12:00:00,62.19,62.23,62.15,62.22,32900.0,50.4409,50.4733,50.4085,50.4652,32900.0
2014-07-01 12:10:00,62.23,62.25,62.17,62.17,43100.0,50.4733,50.4896,50.4247,50.4247,43100.0
2014-07-01 12:20:00,62.18,62.21,62.14,62.14,49100.0,50.4328,50.4571,50.4003,50.4003,49100.0
2014-07-01 12:30:00,62.15,62.24,62.14,62.2,52600.0,50.4085,50.4814,50.4003,50.449,52600.0
2014-07-01 12:40:00,62.2,62.27,62.19,62.27,65100.0,50.449,50.5058,50.4409,50.5058,65100.0
2014-07-01 12:50:00,62.27,62.32,62.24,62.28,56400.0,50.5058,50.5463,50.4814,50.5139,56400.0
2014-07-01 13:00:00,62.28,62.37,62.26,62.33,102900.0,50.5139,50.5869,50.4977,50.5544,102900.0
2014-07-01 13:10:00,62.33,62.33,62.27,62.32,108500.0,50.5544,50.5544,50.5058,50.5463,108500.0
2014-07-01 13:20:00,62.31,62.33,62.29,62.3,76400.0,50.5382,50.5544,50.522,50.5301,76400.0
2014-07-01 13:30:00,62.3,62.33,62.3,62.31,73000.0,50.5301,50.5544,50.5301,50.5382,73000.0
2014-07-01 13:40:00,62.31,62.4,62.31,62.38,66200.0,50.5382,50.6112,50.5382,50.595,66200.0
2014-07-01 13:50:00,62.39,62.39,62.37,62.37,55100.0,50.6031,50.6031,50.5869,50.5869,55100.0
2014-07-01 14:00:00,62.37,62.38,62.3,62.3,71200.0,50.5869,50.595,50.5301,50.5301,71200.0
2014-07-01 14:10:00,62.3,62.32,62.28,62.31,92600.0,50.5301,50.5463,50.5139,50.5382,92600.0
2014-07-01 14:20:00,62.31,62.33,62.28,62.29,57200.0,50.5382,50.5544,50.5139,50.522,57200.0
2014-07-01 14:30:00,62.29,62.33,62.27,62.3,84100.0,50.522,50.5544,50.5058,50.5301,84100.0
2014-07-01 14:40:00,62.3,62.4,62.3,62.4,71100.0,50.5301,50.6112,50.5301,50.6112,71100.0
2014-07-01 14:50:00,62.4,62.43,62.4,62.42,47800.0,50.6112,50.6356,50.6112,50.6274,47800.0
2014-07-01 15:00:00,62.41,62.45,62.41,62.43,69100.0,50.6193,50.6518,50.6193,50.6356,69100.0
2014-07-01 15:10:00,62.44,62.53,62.41,62.51,112500.0,50.6437,50.7167,50.6193,50.7004,112500.0
2014-07-01 15:20:00,62.51,62.53,62.45,62.46,71600.0,50.7004,50.7167,50.6518,50.6599,71600.0
2014-07-01 15:30:00,62.47,62.55,62.47,62.54,88400.0,50.668,50.7329,50.668,50.7248,88400.0
2014-07-01 15:40:00,62.55,62.56,62.5,62.52,109800.0,50.7329,50.741,50.6923,50.7085,109800.0
2014-07-01 15:50:00,62.52,62.53,62.45,62.5,277200.0,50.7085,50.7167,50.6518,50.6923,277200.0
2014-07-02 09:30:00,62.45,62.76,62.12,62.61,203800.0,50.6518,50.9032,50.3841,50.7815,203800.0
2014-07-02 09:40:00,62.61,62.63,62.42,62.42,115200.0,50.7815,50.7978,50.6274,50.6274,115200.0
2014-07-02 09:50:00,62.41,62.66,62.38,62.64,78800.0,50.6193,50.8221,50.595,50.8059,78800.0
2014-07-02 10:00:00,62.64,62.76,62.58,62.64,91500.0,50.8059,50.9032,50.7572,50.8059,91500.0
2014-07-02 10:10:00,62.65,62.89,62.65,62.89,108300.0,50.814,51.0086,50.814,51.0086,108300.0
2014-07-02 10:20:00,62.89,62.92,62.83,62.89,59600.0,51.0086,51.033,50.96,51.0086,59600.0
2014-07-02 10:30:00,62.88,62.96,62.82,62.82,87800.0,51.0005,51.0654,50.9519,50.9519,87800.0
2014-07-02 10:40:00,62.82,62.88,62.8,62.84,51700.0,50.9519,51.0005,50.9357,50.9681,51700.0
2014-07-02 10:50:00,62.85,62.85,62.67,62.68,52900.0,50.9762,50.9762,50.8302,50.8383,52900.0
2014-07-02 11:00:00,62.68,62.75,62.66,62.75,104800.0,50.8383,50.8951,50.8221,50.8951,104800.0
2014-07-02 11:10:00,62.75,62.81,62.71,62.72,35900.0,50.8951,50.9438,50.8627,50.8708,35900.0
2014-07-02 11:20:00,62.72,62.72,62.63,62.72,40300.0,50.8708,50.8708,50.7978,50.8708,40300.0
2014-07-02 11:30:00,62.71,62.85,62.71,62.84,43000.0,50.8627,50.9762,50.8627,50.9681,43000.0
2014-07-02 11:40:00,62.85,63.0,62.84,62.99,56200.0,50.9762,51.0979,50.9681,51.0898,56200.0
2014-07-02 11:50:00,62.98,62.99,62.88,62.9,90400.0,51.0816,51.0898,51.0005,51.0168,90400.0
2014-07-02 12:00:00,62.9,62.97,62.87,62.94,41000.0,51.0168,51.0735,50.9924,51.0492,41000.0
2014-07-02 12:10:00,62.94,63.03,62.92,62.98,70200.0,51.0492,51.1222,51.033,51.0816,70200.0
2014-07-02 12:20:00,62.99,63.08,62.98,63.07,59500.0,51.0898,51.1628,51.0816,51.1546,59500.0
2014-07-02 12:30:00,63.07,63.07,62.97,63.0,88200.0,51.1546,51.1546,51.0735,51.0979,88200.0
2014-07-02 12:40:00,63.0,63.01,62.9,62.9,114800.0,51.0979,51.106,51.0168,51.0168,114800.0
2014-07-02 12:50:00,62.9,62.91,62.71,62.8,79600.0,51.0168,51.0249,50.8627,50.9357,79600.0
2014-07-02 13:00:00,62.8,62.8,62.63,62.64,93500.0,50.9357,50.9357,50.7978,50.8059,93500.0
2014-07-02 13:10:00,62.65,62.72,62.63,62.65,72300.0,50.814,50.8708,50.7978,50.814,72300.0
2014-07-02 13:20:00,62.66,62.72,62.63,62.64,78500.0,50.8221,50.8708,50.7978,50.8059,78500.0
2014-07-02 13:30:00,62.64,62.64,62.51,62.51,79400.0,50.8059,50.8059,50.7004,50.7004,79400.0
2014-07-02 13:40:00,62.52,62.58,62.51,62.54,61300.0,50.7085,50.7572,50.7004,50.7248,61300.0
2014-07-02 13:50:00,62.54,62.63,62.53,62.62,52300.0,50.7248,50.7978,50.7167,50.7897,52300.0
2014-07-02 14:00:00,62.63,62.76,62.62,62.73,68700.0,50.7978,50.9032,50.7897,50.8789,68700.0
2014-07-02 14:10:00,62.74,62.8,62.73,62.79,36200.0,50.887,50.9357,50.8789,50.9275,36200.0
2014-07-02 14:20:00,62.78,62.83,62.78,62.79,39300.0,50.9194,50.96,50.9194,50.9275,39300.0
2014-07-02 14:30:00,62.79,62.82,62.76,62.76,31400.0,50.9275,50.9519,50.9032,50.9032,31400.0
2014-07-02 14:40:00,62.77,62.78,62.64,62.65,40400.0,50.9113,50.9194,50.8059,50.814,40400.0
2014-07-02 14:50:00,62.65,62.72,62.65,62.7,63600.0,50.814,50.8708,50.814,50.8545,63600.0
2014-07-02 15:00:00,62.7,62.82,62.7,62.73,61000.0,50.8545,50.9519,50.8545,50.8789,61000.0
2014-07-02 15:10:00,62.74,62.74,62.6,62.61,80400.0,50.887,50.887,50.7734,50.7815,80400.0
2014-07-02 15:20:00,62.6,62.69,62.59,62.62,85000.0,50.7734,50.8464,50.7653,50.7897,85000.0
2014-07-02 15:30:00,62.61,62.69,62.61,62.68,106700.0,50.7815,50.8464,50.7815,50.8383,106700.0
2014-07-02 15:40:00,62.68,62.72,62.65,62.66,135100.0,50.8383,50.8708,50.814,50.8221,135100.0
2014-07-02 15:50:00,62.67,62.72,62.64,62.7,236000.0,50.8302,50.8708,50.8059,50.8545,236000.0
2014-07-03 09:30:00,62.9,63.0,62.68,62.68,89700.0,51.0168,51.0979,50.8383,50.8383,89700.0
2014-07-03 09:40:00,62.69,62.79,62.55,62.55,105100.0,50.8464,50.9275,50.7329,50.7329,105100.0
2014-07-03 09:50:00,62.54,62.67,62.45,62.54,64400.0,50.7248,50.8302,50.6518,50.7248,64400.0
2014-07-03 10:00:00,62.54,62.69,62.54,62.58,108500.0,50.7248,50.8464,50.7248,50.7572,108500.0
2014-07-03 10:10:00,62.59,62.6,62.49,62.5,49600.0,50.7653,50.7734,50.6842,50.6923,49600.0
2014-07-03 10:20:00,62.49,62.58,62.44,62.54,61000.0,50.6842,50.7572,50.6437,50.7248,61000.0
2014-07-03 10:30:00,62.55,62.65,62.51,62.65,52200.0,50.7329,50.814,50.7004,50.814,52200.0
2014-07-03 10:40:00,62.65,62.72,62.65,62.72,60500.0,50.814,50.8708,50.814,50.8708,60500.0
2014-07-03 10:50:00,62.72,62.79,62.67,62.67,53200.0,50.8708,50.9275,50.8302,50.8302,53200.0
2014-07-03 11:00:00,62.67,62.68,62.55,62.61,61700.0,50.8302,50.8383,50.7329,50.7815,61700.0
2014-07-03 11:10:00,62.62,62.69,62.55,62.67,41600.0,50.7897,50.8464,50.7329,50.8302,41600.0
2014-07-03 11:20:00,62.67,62.68,62.6,62.65,39900.0,50.8302,50.8383,50.7734,50.814,39900.0
2014-07-03 11:30:00,62.65,62.7,62.63,62.67,43000.0,50.814,50.8545,50.7978,50.8302,43000.0
2014-07-03 11:40:00,62.66,62.7,62.62,62.67,24700.0,50.8221,50.8545,50.7897,50.8302,24700.0
2014-07-03 11:50:00,62.66,62.68,62.62,62.65,30800.0,50.8221,50.8383,50.7897,50.814,30800.0
2014-07-03 12:00:00,62.65,62.71,62.65,62.67,40300.0,50.814,50.8627,50.814,50.8302,40300.0
2014-07-03 12:10:00,62.67,62.76,62.67,62.71,69800.0,50.8302,50.9032,50.8302,50.8627,69800.0
2014-07-03 12:20:00,62.71,62.71,62.65,62.66,54900.0,50.8627,50.8627,50.814,50.8221,54900.0
2014-07-03 12:30:00,62.66,62.86,62.61,62.85,162300.0,50.8221,50.9843,50.7815,50.9762,162300.0
2014-07-03 12:40:00,62.86,62.97,62.84,62.94,158500.0,50.9843,51.0735,50.9681,51.0492,158500.0
2014-07-03 12:50:00,62.94,63.1,62.85,63.04,314300.0,51.0492,51.179,50.9762,51.1303,314300.0
2014-07-07 09:30:00,62.83,62.99,62.76,62.92,81200.0,50.96,51.0898,50.9032,51.033,81200.0
2014-07-07 09:40:00,62.88,63.05,62.85,63.03,39000.0,51.0005,51.1384,50.9762,51.1222,39000.0
2014-07-07 09:50:00,63.03,63.17,63.01,63.17,46600.0,51.1222,51.2357,51.106,51.2357,46600.0
2014-07-07 10:00:00,63.19,63.19,63.0,63.01,29300.0,51.252,51.252,51.0979,51.106,29300.0
2014-07-07 10:10:00,63.02,63.22,63.01,63.22,25300.0,51.1141,51.2763,51.106,51.2763,25300.0
2014-07-07 10:20:00,63.22,63.23,63.15,63.17,28200.0,51.2763,51.2844,51.2195,51.2357,28200.0
2014-07-07 10:30:00,63.16,63.16,63.02,63.02,19500.0,51.2276,51.2276,51.1141,51.1141,19500.0
2014-07-07 10:40:00,63.03,63.07,62.95,62.96,72800.0,51.1222,51.1546,51.0573,51.0654,72800.0
2014-07-07 10:50:00,62.94,62.95,62.75,62.76,65000.0,51.0492,51.0573,50.8951,50.9032,65000.0
2014-07-07 11:00:00,62.75,62.85,62.71,62.79,40700.0,50.8951,50.9762,50.8627,50.9275,40700.0
2014-07-07 11:10:00,62.8,62.82,62.7,62.74,30400.0,50.9357,50.9519,50.8545,50.887,30400.0
2014-07-07 11:20:00,62.74,62.74,62.64,62.66,27900.0,50.887,50.887,50.8059,50.8221,27900.0
2014-07-07 11:30:00,62.65,62.68,62.61,62.65,31100.0,50.814,50.8383,50.7815,50.814,31100.0
2014-07-07 11:40:00,62.64,62.64,62.57,62.57,25200.0,50.8059,50.8059,50.7491,50.7491,25200.0
2014-07-07 11:50:00,62.58,62.68,62.57,62.63,21500.0,50.7572,50.8383,50.7491,50.7978,21500.0
2014-07-07 12:00:00,62.62,62.69,62.61,62.65,19100.0,50.7897,50.8464,50.7815,50.814,19100.0
2014-07-07 12:10:00,62.66,62.66,62.6,62.6,19300.0,50.8221,50.8221,50.7734,50.7734,19300.0
2014-07-07 12:20:00,62.61,62.7,62.61,62.66,14700.0,50.7815,50.8545,50.7815,50.8221,14700.0
2014-07-07 12:30:00,62.65,62.66,62.57,62.59,17700.0,50.814,50.8221,50.7491,50.7653,17700.0
2014-07-07 12:40:00,62.58,62.61,62.58,62.59,18700.0,50.7572,50.7815,50.7572,50.7653,18700.0
2014-07-07 12:50:00,62.59,62.59,62.54,62.54,26800.0,50.7653,50.7653,50.7248,50.7248,26800.0
2014-07-07 13:00:00,62.55,62.55,62.49,62.5,44800.0,50.7329,50.7329,50.6842,50.6923,44800.0
2014-07-07 13:10:00,62.5,62.51,62.44,62.45,22300.0,50.6923,50.7004,50.6437,50.6518,22300.0
2014-07-07 13:20:00,62.46,62.46,62.43,62.45,28400.0,50.6599,50.6599,50.6356,50.6518,28400.0
2014-07-07 13:30:00,62.44,62.48,62.43,62.46,30600.0,50.6437,50.6761,50.6356,50.6599,30600.0
2014-07-07 13:40:00,62.46,62.49,62.45,62.49,37600.0,50.6599,50.6842,50.6518,50.6842,37600.0
2014-07-07 13:50:00,62.49,62.5,62.42,62.42,41700.0,50.6842,50.6923,50.6274,50.6274,41700.0
2014-07-07 14:00:00,62.42,62.42,62.35,62.37,34700.0,50.6274,50.6274,50.5707,50.5869,34700.0
2014-07-07 14:10:00,62.37,62.38,62.35,62.37,28300.0,50.5869,50.595,50.5707,50.5869,28300.0
2014-07-07 14:20:00,62.37,62.37,62.32,62.34,35300.0,50.5869,50.5869,50.5463,50.5626,35300.0
2014-07-07 14:30:00,62.34,62.39,62.33,62.35,51400.0,50.5626,50.6031,50.5544,50.5707,51400.0
2014-07-07 14:40:00,62.36,62.45,62.36,62.44,25800.0,50.5788,50.6518,50.5788,50.6437,25800.0
2014-07-07 14:50:00,62.44,62.52,62.44,62.48,24500.0,50.6437,50.7085,50.6437,50.6761,24500.0
2014-07-07 15:00:00,62.48,62.52,62.47,62.48,20000.0,50.6761,50.7085,50.668,50.6761,20000.0
2014-07-07 15:10:00,62.47,62.51,62.44,62.48,40300.0,50.668,50.7004,50.6437,50.6761,40300.0
2014-07-07 15:20:00,62.48,62.53,62.47,62.5,41700.0,50.6761,50.7167,50.668,50.6923,41700.0
2014-07-07 15:30:00,62.51,62.54,62.48,62.53,61800.0,50.7004,50.7248,50.6761,50.7167,61800.0
2014-07-07 15:40:00,62.53,62.57,62.53,62.55,97400.0,50.7167,50.7491,50.7167,50.7329,97400.0
2014-07-07 15:50:00,62.56,62.61,62.55,62.6,206900.0,50.741,50.7815,50.7329,50.7734,206900.0
2014-07-08 09:30:00,62.49,62.49,62.16,62.2,52300.0,50.6842,50.6842,50.4166,50.449,52300.0
2014-07-08 09:40:00,62.2,62.23,62.11,62.12,55100.0,50.449,50.4733,50.376,50.3841,55100.0
2014-07-08 09:50:00,62.11,62.22,62.08,62.16,51200.0,50.376,50.4652,50.3517,50.4166,51200.0
2014-07-08 10:00:00,62.16,62.2,62.02,62.06,31100.0,50.4166,50.449,50.303,50.3355,31100.0
2014-07-08 10:10:00,62.07,62.16,61.97,62.12,43200.0,50.3436,50.4166,50.2625,50.3841,43200.0
2014-07-08 10:20:00,62.13,62.22,62.12,62.15,56200.0,50.3922,50.4652,50.3841,50.4085,56200.0
2014-07-08 10:30:00,62.16,62.22,62.07,62.17,24500.0,50.4166,50.4652,50.3436,50.4247,24500.0
2014-07-08 10:40:00,62.17,62.28,62.17,62.25,28600.0,50.4247,50.5139,50.4247,50.4896,28600.0
2014-07-08 10:50:00,62.24,62.29,62.21,62.23,32200.0,50.4814,50.522,50.4571,50.4733,32200.0
2014-07-08 11:00:00,62.23,62.23,62.08,62.1,32800.0,50.4733,50.4733,50.3517,50.3679,32800.0
2014-07-08 11:10:00,62.09,62.21,62.08,62.18,38100.0,50.3598,50.4571,50.3517,50.4328,38100.0
2014-07-08 11:20:00,62.18,62.19,62.01,62.01,59500.0,50.4328,50.4409,50.2949,50.2949,59500.0
2014-07-08 11:30:00,62.01,62.05,61.97,62.05,66400.0,50.2949,50.3273,50.2625,50.3273,66400.0
2014-07-08 11:40:00,62.05,62.12,62.02,62.06,38800.0,50.3273,50.3841,50.303,50.3355,38800.0
2014-07-08 11:50:00,62.07,62.1,62.02,62.07,29500.0,50.3436,50.3679,50.303,50.3436,29500.0
2014-07-08 12:00:00,62.08,62.11,62.05,62.07,36300.0,50.3517,50.376,50.3273,50.3436,36300.0
2014-07-08 12:10:00,62.06,62.08,61.9,61.95,34800.0,50.3355,50.3517,50.2057,50.2462,34800.0
2014-07-08 12:20:00,61.94,61.95,61.87,61.88,30300.0,50.2381,50.2462,50.1813,50.1895,30300.0
2014-07-08 12:30:00,61.88,61.99,61.87,61.97,37600.0,50.1895,50.2787,50.1813,50.2625,37600.0
2014-07-08 12:40:00,61.98,62.05,61.96,62.05,36400.0,50.2706,50.3273,50.2543,50.3273,36400.0
2014-07-08 12:50:00,62.04,62.05,62.02,62.04,39000.0,50.3192,50.3273,50.303,50.3192,39000.0
2014-07-08 13:00:00,62.04,62.05,61.97,62.02,40300.0,50.3192,50.3273,50.2625,50.303,40300.0
2014-07-08 13:10:00,62.02,62.11,62.01,62.09,33900.0,50.303,50.376,50.2949,50.3598,33900.0
2014-07-08 13:20:00,62.08,62.12,62.04,62.09,27600.0,50.3517,50.3841,50.3192,50.3598,27600.0
2014-07-08 13:30:00,62.09,62.19,62.09,62.14,56200.0,50.3598,50.4409,50.3598,50.4003,56200.0
2014-07-08 13:40:00,62.15,62.22,62.15,62.19,25000.0,50.4085,50.4652,50.4085,50.4409,25000.0
2014-07-08 13:50:00,62.18,62.28,62.18,62.26,58600.0,50.4328,50.5139,50.4328,50.4977,58600.0
2014-07-08 14:00:00,62.26,62.35,62.23,62.34,86500.0,50.4977,50.5707,50.4733,50.5626,86500.0
2014-07-08 14:10:00,62.34,62.46,62.34,62.45,67600.0,50.5626,50.6599,50.5626,50.6518,67600.0
2014-07-08 14:20:00,62.45,62.54,62.45,62.51,100600.0,50.6518,50.7248,50.6518,50.7004,100600.0
2014-07-08 14:30:00,62.5,62.5,62.33,62.35,57300.0,50.6923,50.6923,50.5544,50.5707,57300.0
2014-07-08 14:40:00,62.35,62.42,62.33,62.34,77000.0,50.5707,50.6274,50.5544,50.5626,77000.0
2014-07-08 14:50:00,62.34,62.41,62.34,62.39,37300.0,50.5626,50.6193,50.5626,50.6031,37300.0
2014-07-08 15:00:00,62.38,62.39,62.3,62.34,52900.0,50.595,50.6031,50.5301,50.5626,52900.0
2014-07-08 15:10:00,62.35,62.43,62.32,62.42,95700.0,50.5707,50.6356,50.5463,50.6274,95700.0
2014-07-08 15:20:00,62.42,62.45,62.4,62.4,66900.0,50.6274,50.6518,50.6112,50.6112,66900.0
2014-07-08 15:30:00,62.4,62.47,62.37,62.47,89400.0,50.6112,50.668,50.5869,50.668,89400.0
2014-07-08 15:40:00,62.46,62.47,62.44,62.45,126800.0,50.6599,50.668,50.6437,50.6518,126800.0
2014-07-08 15:50:00,62.45,62.49,62.4,62.48,484900.0,50.6518,50.6842,50.6112,50.6761,484900.0
2014-07-09 09:30:00,62.53,62.71,62.52,62.64,67900.0,50.7167,50.8627,50.7085,50.8059,67900.0
2014-07-09 09:40:00,62.66,62.66,62.47,62.49,40300.0,50.8221,50.8221,50.668,50.6842,40300.0
2014-07-09 09:50:00,62.48,62.52,62.35,62.39,60700.0,50.6761,50.7085,50.5707,50.6031,60700.0
2014-07-09 10:00:00,62.39,62.49,62.35,62.41,36100.0,50.6031,50.6842,50.5707,50.6193,36100.0
2014-07-09 10:10:00,62.41,62.42,62.31,62.34,35300.0,50.6193,50.6274,50.5382,50.5626,35300.0
2014-07-09 10:20:00,62.35,62.42,62.27,62.4,14900.0,50.5707,50.6274,50.5058,50.6112,14900.0
2014-07-09 10:30:00,62.4,62.56,62.39,62.54,24200.0,50.6112,50.741,50.6031,50.7248,24200.0
2014-07-09 10:40:00,62.54,62.56,62.51,62.55,40100.0,50.7248,50.741,50.7004,50.7329,40100.0
2014-07-09 10:50:00,62.55,62.56,62.41,62.42,65000.0,50.7329,50.741,50.6193,50.6274,65000.0
2014-07-09 11:00:00,62.43,62.51,62.41,62.51,38000.0,50.6356,50.7004,50.6193,50.7004,38000.0
2014-07-09 11:10:00,62.51,62.55,62.44,62.46,98500.0,50.7004,50.7329,50.6437,50.6599,98500.0
2014-07-09 11:20:00,62.46,62.56,62.46,62.56,21100.0,50.6599,50.741,50.6599,50.741,21100.0
2014-07-09 11:30:00,62.56,62.57,62.43,62.47,56300.0,50.741,50.7491,50.6356,50.668,56300.0
2014-07-09 11:40:00,62.48,62.54,62.48,62.54,26900.0,50.6761,50.7248,50.6761,50.7248,26900.0
2014-07-09 11:50:00,62.52,62.58,62.51,62.52,39700.0,50.7085,50.7572,50.7004,50.7085,39700.0
2014-07-09 12:00:00,62.52,62.58,62.48,62.56,25500.0,50.7085,50.7572,50.6761,50.741,25500.0
2014-07-09 12:10:00,62.57,62.58,62.51,62.52,29000.0,50.7491,50.7572,50.7004,50.7085,29000.0
2014-07-09 12:20:00,62.52,62.56,62.5,62.53,22300.0,50.7085,50.741,50.6923,50.7167,22300.0
2014-07-09 12:30:00,62.53,62.56,62.52,62.53,29600.0,50.7167,50.741,50.7085,50.7167,29600.0
2014-07-09 12:40:00,62.53,62.54,62.49,62.52,58600.0,50.7167,50.7248,50.6842,50.7085,58600.0
2014-07-09 12:50:00,62.53,62.54,62.51,62.54,15500.0,50.7167,50.7248,50.7004,50.7248,15500.0
2014-07-09 13:00:00,62.53,62.55,62.5,62.55,17000.0,50.7167,50.7329,50.6923,50.7329,17000.0
2014-07-09 13:10:00,62.56,62.63,62.55,62.6,19500.0,50.741,50.7978,50.7329,50.7734,19500.0
2014-07-09 13:20:00,62.6,62.6,62.55,62.56,20300.0,50.7734,50.7734,50.7329,50.741,20300.0
2014-07-09 13:30:00,62.56,62.57,62.53,62.54,35000.0,50.741,50.7491,50.7167,50.7248,35000.0
2014-07-09 13:40:00,62.54,62.56,62.52,62.53,27200.0,50.7248,50.741,50.7085,50.7167,27200.0
2014-07-09 13:50:00,62.53,62.55,62.53,62.55,25800.0,50.7167,50.7329,50.7167,50.7329,25800.0
2014-07-09 14:00:00,62.54,62.54,62.43,62.49,38300.0,50.7248,50.7248,50.6356,50.6842,38300.0
2014-07-09 14:10:00,62.49,62.62,62.49,62.62,57200.0,50.6842,50.7897,50.6842,50.7897,57200.0
2014-07-09 14:20:00,62.62,62.64,62.56,62.62,33500.0,50.7897,50.8059,50.741,50.7897,33500.0
2014-07-09 14:30:00,62.62,62.62,62.55,62.56,25500.0,50.7897,50.7897,50.7329,50.741,25500.0
2014-07-09 14:40:00,62.54,62.6,62.53,62.53,22700.0,50.7248,50.7734,50.7167,50.7167,22700.0
2014-07-09 14:50:00,62.53,62.61,62.53,62.56,58700.0,50.7167,50.7815,50.7167,50.741,58700.0
2014-07-09 15:00:00,62.57,62.61,62.56,62.6,42200.0,50.7491,50.7815,50.741,50.7734,42200.0
2014-07-09 15:10:00,62.6,62.62,62.54,62.56,72000.0,50.7734,50.7897,50.7248,50.741,72000.0
2014-07-09 15:20:00,62.56,62.61,62.53,62.55,90000.0,50.741,50.7815,50.7167,50.7329,90000.0
2014-07-09 15:30:00,62.55,62.6,62.52,62.6,88500.0,50.7329,50.7734,50.7085,50.7734,88500.0
2014-07-09 15:40:00,62.6,62.66,62.59,62.66,182300.0,50.7734,50.8221,50.7653,50.8221,182300.0
2014-07-09 15:50:00,62.65,62.66,62.58,62.62,243400.0,50.814,50.8221,50.7572,50.7897,243400.0
2014-07-10 09:30:00,62.13,62.45,62.08,62.28,82700.0,50.3922,50.6518,50.3517,50.5139,82700.0
2014-07-10 09:40:00,62.26,62.32,62.1,62.13,49600.0,50.4977,50.5463,50.3679,50.3922,49600.0
2014-07-10 09:50:00,62.13,62.18,62.0,62.06,48700.0,50.3922,50.4328,50.2868,50.3355,48700.0
2014-07-10 10:00:00,62.06,62.17,62.06,62.14,39200.0,50.3355,50.4247,50.3355,50.4003,39200.0
2014-07-10 10:10:00,62.16,62.2,62.08,62.17,37800.0,50.4166,50.449,50.3517,50.4247,37800.0
2014-07-10 10:20:00,62.17,62.37,62.15,62.35,48000.0,50.4247,50.5869,50.4085,50.5707,48000.0
2014-07-10 10:30:00,62.37,62.39,62.27,62.3,42600.0,50.5869,50.6031,50.5058,50.5301,42600.0
2014-07-10 10:40:00,62.3,62.62,62.3,62.62,63700.0,50.5301,50.7897,50.5301,50.7897,63700.0
2014-07-10 10:50:00,62.63,62.65,62.51,62.64,41000.0,50.7978,50.814,50.7004,50.8059,41000.0
2014-07-10 11:00:00,62.65,62.71,62.64,62.65,54400.0,50.814,50.8627,50.8059,50.814,54400.0
2014-07-10 11:10:00,62.66,62.66,62.52,62.55,103900.0,50.8221,50.8221,50.7085,50.7329,103900.0
2014-07-10 11:20:00,62.54,62.65,62.53,62.57,93000.0,50.7248,50.814,50.7167,50.7491,93000.0
2014-07-10 11:30:00,62.57,62.59,62.52,62.54,39500.0,50.7491,50.7653,50.7085,50.7248,39500.0
2014-07-10 11:40:00,62.52,62.52,62.45,62.45,34200.0,50.7085,50.7085,50.6518,50.6518,34200.0
2014-07-10 11:50:00,62.45,62.58,62.45,62.55,104600.0,50.6518,50.7572,50.6518,50.7329,104600.0
2014-07-10 12:00:00,62.55,62.55,62.4,62.5,34400.0,50.7329,50.7329,50.6112,50.6923,34400.0
2014-07-10 12:10:00,62.51,62.52,62.44,62.48,19600.0,50.7004,50.7085,50.6437,50.6761,19600.0
2014-07-10 12:20:00,62.48,62.55,62.46,62.53,18700.0,50.6761,50.7329,50.6599,50.7167,18700.0
2014-07-10 12:30:00,62.54,62.55,62.47,62.5,16900.0,50.7248,50.7329,50.668,50.6923,16900.0
2014-07-10 12:40:00,62.5,62.56,62.49,62.5,22700.0,50.6923,50.741,50.6842,50.6923,22700.0
2014-07-10 12:50:00,62.5,62.5,62.46,62.49,40700.0,50.6923,50.6923,50.6599,50.6842,40700.0
2014-07-10 13:00:00,62.49,62.54,62.47,62.51,12800.0,50.6842,50.7248,50.668,50.7004,12800.0
2014-07-10 13:10:00,62.52,62.55,62.5,62.53,26100.0,50.7085,50.7329,50.6923,50.7167,26100.0
2014-07-10 13:20:00,62.53,62.65,62.52,62.63,24500.0,50.7167,50.814,50.7085,50.7978,24500.0
2014-07-10 13:30:00,62.63,62.66,62.62,62.66,51000.0,50.7978,50.8221,50.7897,50.8221,51000.0
2014-07-10 13:40:00,62.67,62.68,62.6,62.63,114600.0,50.8302,50.8383,50.7734,50.7978,114600.0
2014-07-10 13:50:00,62.62,62.65,62.56,62.6,41300.0,50.7897,50.814,50.741,50.7734,41300.0
2014-07-10 14:00:00,62.59,62.63,62.58,62.61,36100.0,50.7653,50.7978,50.7572,50.7815,36100.0
2014-07-10 14:10:00,62.62,62.64,62.55,62.58,45600.0,50.7897,50.8059,50.7329,50.7572,45600.0
2014-07-10 14:20:00,62.56,62.6,62.55,62.56,22100.0,50.741,50.7734,50.7329,50.741,22100.0
2014-07-10 14:30:00,62.56,62.56,62.46,62.48,34200.0,50.741,50.741,50.6599,50.6761,34200.0
2014-07-10 14:40:00,62.49,62.52,62.47,62.5,64100.0,50.6842,50.7085,50.668,50.6923,64100.0
2014-07-10 14:50:00,62.49,62.53,62.47,62.49,64700.0,50.6842,50.7167,50.668,50.6842,64700.0
2014-07-10 15:00:00,62.48,62.54,62.45,62.51,85700.0,50.6761,50.7248,50.6518,50.7004,85700.0
2014-07-10 15:10:00,62.51,62.52,62.48,62.51,59600.0,50.7004,50.7085,50.6761,50.7004,59600.0
2014-07-10 15:20:00,62.5,62.52,62.47,62.51,66800.0,50.6923,50.7085,50.668,50.7004,66800.0
2014-07-10 15:30:00,62.51,62.58,62.49,62.54,63700.0,50.7004,50.7572,50.6842,50.7248,63700.0
2014-07-10 15:40:00,62.54,62.65,62.54,62.58,110800.0,50.7248,50.814,50.7248,50.7572,110800.0
2014-07-10 15:50:00,62.58,62.58,62.5,62.52,228800.0,50.7572,50.7572,50.6923,50.7085,228800.0
2014-07-11 09:30:00,62.44,62.66,62.31,62.42,194500.0,50.6437,50.8221,50.5382,50.6274,194500.0
2014-07-11 09:40:00,62.44,62.56,62.44,62.53,75600.0,50.6437,50.741,50.6437,50.7167,75600.0
2014-07-11 09:50:00,62.55,62.58,62.48,62.55,93100.0,50.7329,50.7572,50.6761,50.7329,93100.0
2014-07-11 10:00:00,62.54,62.67,62.49,62.55,61200.0,50.7248,50.8302,50.6842,50.7329,61200.0
2014-07-11 10:10:00,62.55,62.56,62.47,62.53,50200.0,50.7329,50.741,50.668,50.7167,50200.0
2014-07-11 10:20:00,62.52,62.54,62.42,62.52,39800.0,50.7085,50.7248,50.6274,50.7085,39800.0
2014-07-11 10:30:00,62.52,62.55,62.46,62.5,35300.0,50.7085,50.7329,50.6599,50.6923,35300.0
2014-07-11 10:40:00,62.49,62.55,62.42,62.47,38400.0,50.6842,50.7329,50.6274,50.668,38400.0
2014-07-11 10:50:00,62.47,62.51,62.41,62.42,56600.0,50.668,50.7004,50.6193,50.6274,56600.0
2014-07-11 11:00:00,62.41,62.42,62.32,62.4,42300.0,50.6193,50.6274,50.5463,50.6112,42300.0
2014-07-11 11:10:00,62.4,62.42,62.27,62.39,49000.0,50.6112,50.6274,50.5058,50.6031,49000.0
2014-07-11 11:20:00,62.38,62.41,62.27,62.34,48600.0,50.595,50.6193,50.5058,50.5626,48600.0
2014-07-11 11:30:00,62.34,62.45,62.34,62.39,88000.0,50.5626,50.6518,50.5626,50.6031,88000.0
2014-07-11 11:40:00,62.38,62.4,62.3,62.33,28600.0,50.595,50.6112,50.5301,50.5544,28600.0
2014-07-11 11:50:00,62.32,62.39,62.31,62.36,25400.0,50.5463,50.6031,50.5382,50.5788,25400.0
2014-07-11 12:00:00,62.35,62.44,62.29,62.41,29400.0,50.5707,50.6437,50.522,50.6193,29400.0
2014-07-11 12:10:00,62.41,62.52,62.38,62.5,28200.0,50.6193,50.7085,50.595,50.6923,28200.0
2014-07-11 12:20:00,62.5,62.5,62.42,62.46,19900.0,50.6923,50.6923,50.6274,50.6599,19900.0
2014-07-11 12:30:00,62.45,62.47,62.41,62.45,19900.0,50.6518,50.668,50.6193,50.6518,19900.0
2014-07-11 12:40:00,62.46,62.51,62.44,62.48,16800.0,50.6599,50.7004,50.6437,50.6761,16800.0
2014-07-11 12:50:00,62.48,62.55,62.48,62.54,31700.0,50.6761,50.7329,50.6761,50.7248,31700.0
2014-07-11 13:00:00,62.54,62.56,62.54,62.55,57600.0,50.7248,50.741,50.7248,50.7329,57600.0
2014-07-11 13:10:00,62.55,62.55,62.54,62.55,42100.0,50.7329,50.7329,50.7248,50.7329,42100.0
2014-07-11 13:20:00,62.55,62.66,62.54,62.66,36800.0,50.7329,50.8221,50.7248,50.8221,36800.0
2014-07-11 13:30:00,62.66,62.69,62.61,62.68,27200.0,50.8221,50.8464,50.7815,50.8383,27200.0
2014-07-11 13:40:00,62.68,62.79,62.68,62.78,27500.0,50.8383,50.9275,50.8383,50.9194,27500.0
2014-07-11 13:50:00,62.79,62.82,62.73,62.73,25300.0,50.9275,50.9519,50.8789,50.8789,25300.0
2014-07-11 14:00:00,62.74,62.85,62.73,62.83,21900.0,50.887,50.9762,50.8789,50.96,21900.0
2014-07-11 14:10:00,62.84,62.9,62.82,62.89,25700.0,50.9681,51.0168,50.9519,51.0086,25700.0
2014-07-11 14:20:00,62.9,62.95,62.89,62.92,35500.0,51.0168,51.0573,51.0086,51.033,35500.0
2014-07-11 14:30:00,62.92,62.94,62.89,62.92,31900.0,51.033,51.0492,51.0086,51.033,31900.0
2014-07-11 14:40:00,62.93,62.93,62.87,62.89,32000.0,51.0411,51.0411,50.9924,51.0086,32000.0
2014-07-11 14:50:00,62.88,62.9,62.83,62.83,35900.0,51.0005,51.0168,50.96,50.96,35900.0
2014-07-11 15:00:00,62.84,62.86,62.82,62.85,27800.0,50.9681,50.9843,50.9519,50.9762,27800.0
2014-07-11 15:10:00,62.84,62.85,62.8,62.8,45200.0,50.9681,50.9762,50.9357,50.9357,45200.0
2014-07-11 15:20:00,62.8,62.83,62.79,62.82,62500.0,50.9357,50.96,50.9275,50.9519,62500.0
2014-07-11 15:30:00,62.82,62.93,62.82,62.89,72100.0,50.9519,51.0411,50.9519,51.0086,72100.0
2014-07-11 15:40:00,62.89,62.91,62.87,62.9,102600.0,51.0086,51.0249,50.9924,51.0168,102600.0
2014-07-11 15:50:00,62.9,62.91,62.81,62.83,215100.0,51.0168,51.0249,50.9438,50.96,215100.0
2014-07-14 09:30:00,63.0,63.29,62.91,63.1,94200.0,51.0979,51.3331,51.0249,51.179,94200.0
2014-07-14 09:40:00,63.1,63.13,62.85,63.1,33900.0,51.179,51.2033,50.9762,51.179,33900.0
2014-07-14 09:50:00,63.08,63.1,62.79,62.88,42100.0,51.1628,51.179,50.9275,51.0005,42100.0
2014-07-14 10:00:00,62.88,63.06,62.88,62.97,40000.0,51.0005,51.1465,51.0005,51.0735,40000.0
2014-07-14 10:10:00,62.98,63.13,62.96,63.06,50500.0,51.0816,51.2033,51.0654,51.1465,50500.0
2014-07-14 10:20:00,63.07,63.13,63.02,63.02,26700.0,51.1546,51.2033,51.1141,51.1141,26700.0
2014-07-14 10:30:00,63.03,63.11,62.98,63.1,31900.0,51.1222,51.1871,51.0816,51.179,31900.0
2014-07-14 10:40:00,63.11,63.17,63.06,63.16,32400.0,51.1871,51.2357,51.1465,51.2276,32400.0
2014-07-14 10:50:00,63.17,63.17,63.01,63.01,47700.0,51.2357,51.2357,51.106,51.106,47700.0
2014-07-14 11:00:00,63.01,63.08,62.95,63.08,40700.0,51.106,51.1628,51.0573,51.1628,40700.0
2014-07-14 11:10:00,63.08,63.09,62.95,62.95,38800.0,51.1628,51.1709,51.0573,51.0573,38800.0
2014-07-14 11:20:00,62.95,62.96,62.85,62.87,26500.0,51.0573,51.0654,50.9762,50.9924,26500.0
2014-07-14 11:30:00,62.86,62.9,62.76,62.78,38700.0,50.9843,51.0168,50.9032,50.9194,38700.0
2014-07-14 11:40:00,62.78,62.82,62.72,62.74,41600.0,50.9194,50.9519,50.8708,50.887,41600.0
2014-07-14 11:50:00,62.73,62.8,62.72,62.77,56700.0,50.8789,50.9357,50.8708,50.9113,56700.0
2014-07-14 12:00:00,62.78,62.83,62.77,62.77,30400.0,50.9194,50.96,50.9113,50.9113,30400.0
2014-07-14 12:10:00,62.77,62.82,62.75,62.78,32600.0,50.9113,50.9519,50.8951,50.9194,32600.0
2014-07-14 12:20:00,62.78,62.83,62.75,62.78,26600.0,50.9194,50.96,50.8951,50.9194,26600.0
2014-07-14 12:30:00,62.79,62.8,62.76,62.77,38200.0,50.9275,50.9357,50.9032,50.9113,38200.0
2014-07-14 12:40:00,62.77,62.78,62.72,62.72,31800.0,50.9113,50.9194,50.8708,50.8708,31800.0
2014-07-14 12:50:00,62.71,62.8,62.71,62.77,27500.0,50.8627,50.9357,50.8627,50.9113,27500.0
2014-07-14 13:00:00,62.78,62.8,62.75,62.76,32000.0,50.9194,50.9357,50.8951,50.9032,32000.0
2014-07-14 13:10:00,62.77,62.78,62.73,62.78,30400.0,50.9113,50.9194,50.8789,50.9194,30400.0
2014-07-14 13:20:00,62.77,62.8,62.76,62.77,38600.0,50.9113,50.9357,50.9032,50.9113,38600.0
2014-07-14 13:30:00,62.77,62.81,62.76,62.79,27800.0,50.9113,50.9438,50.9032,50.9275,27800.0
2014-07-14 13:40:00,62.79,62.81,62.76,62.76,33100.0,50.9275,50.9438,50.9032,50.9032,33100.0
2014-07-14 13:50:00,62.76,62.8,62.76,62.8,26000.0,50.9032,50.9357,50.9032,50.9357,26000.0
2014-07-14 14:00:00,62.79,62.87,62.79,62.85,58800.0,50.9275,50.9924,50.9275,50.9762,58800.0
2014-07-14 14:10:00,62.84,62.85,62.79,62.85,33800.0,50.9681,50.9762,50.9275,50.9762,33800.0
2014-07-14 14:20:00,62.85,62.9,62.84,62.88,32400.0,50.9762,51.0168,50.9681,51.0005,32400.0
2014-07-14 14:30:00,62.87,62.92,62.84,62.92,27500.0,50.9924,51.033,50.9681,51.033,27500.0
2014-07-14 14:40:00,62.92,62.97,62.91,62.93,34800.0,51.033,51.0735,51.0249,51.0411,34800.0
2014-07-14 14:50:00,62.93,62.99,62.92,62.98,38700.0,51.0411,51.0898,51.033,51.0816,38700.0
2014-07-14 15:00:00,62.98,63.0,62.95,62.96,123100.0,51.0816,51.0979,51.0573,51.0654,123100.0
2014-07-14 15:10:00,62.96,62.97,62.89,62.91,45300.0,51.0654,51.0735,51.0086,51.0249,45300.0
2014-07-14 15:20:00,62.91,62.92,62.89,62.91,40400.0,51.0249,51.033,51.0086,51.0249,40400.0
2014-07-14 15:30:00,62.9,62.98,62.9,62.98,97700.0,51.0168,51.0816,51.0168,51.0816,97700.0
2014-07-14 15:40:00,62.98,62.98,62.92,62.96,104100.0,51.0816,51.0816,51.033,51.0654,104100.0
2014-07-14 15:50:00,62.96,63.03,62.93,63.02,232200.0,51.0654,51.1222,51.0411,51.1141,232200.0
2014-07-15 09:30:00,63.0,63.0,62.9,62.96,166800.0,51.0979,51.0979,51.0168,51.0654,166800.0
2014-07-15 09:40:00,62.97,63.05,62.93,62.96,105500.0,51.0735,51.1384,51.0411,51.0654,105500.0
2014-07-15 09:50:00,62.95,62.97,62.88,62.89,117200.0,51.0573,51.0735,51.0005,51.0086,117200.0
2014-07-15 10:00:00,62.88,62.97,62.88,62.94,97300.0,51.0005,51.0735,51.0005,51.0492,97300.0
2014-07-15 10:10:00,62.93,62.99,62.84,62.97,86000.0,51.0411,51.0898,50.9681,51.0735,86000.0
2014-07-15 10:20:00,62.97,63.12,62.97,63.03,92700.0,51.0735,51.1952,51.0735,51.1222,92700.0
2014-07-15 10:30:00,63.02,63.07,62.99,63.04,69800.0,51.1141,51.1546,51.0898,51.1303,69800.0
2014-07-15 10:40:00,63.04,63.05,62.91,62.93,152300.0,51.1303,51.1384,51.0249,51.0411,152300.0
2014-07-15 10:50:00,62.93,62.93,62.87,62.9,57700.0,51.0411,51.0411,50.9924,51.0168,57700.0
2014-07-15 11:00:00,62.9,62.9,62.76,62.85,99200.0,51.0168,51.0168,50.9032,50.9762,99200.0
2014-07-15 11:10:00,62.85,62.95,62.84,62.85,101000.0,50.9762,51.0573,50.9681,50.9762,101000.0
2014-07-15 11:20:00,62.84,62.94,62.8,62.85,58000.0,50.9681,51.0492,50.9357,50.9762,58000.0
2014-07-15 11:30:00,62.85,62.87,62.76,62.8,125300.0,50.9762,50.9924,50.9032,50.9357,125300.0
2014-07-15 11:40:00,62.8,62.81,62.75,62.78,38100.0,50.9357,50.9438,50.8951,50.9194,38100.0
2014-07-15 11:50:00,62.77,62.81,62.73,62.78,103500.0,50.9113,50.9438,50.8789,50.9194,103500.0
2014-07-15 12:00:00,62.78,62.83,62.76,62.82,78900.0,50.9194,50.96,50.9032,50.9519,78900.0
2014-07-15 12:10:00,62.82,62.82,62.75,62.76,40700.0,50.9519,50.9519,50.8951,50.9032,40700.0
2014-07-15 12:20:00,62.77,62.86,62.74,62.86,78200.0,50.9113,50.9843,50.887,50.9843,78200.0
2014-07-15 12:30:00,62.86,63.02,62.86,62.99,55100.0,50.9843,51.1141,50.9843,51.0898,55100.0
2014-07-15 12:40:00,62.99,63.0,62.95,62.95,21100.0,51.0898,51.0979,51.0573,51.0573,21100.0
2014-07-15 12:50:00,62.95,62.96,62.92,62.93,35000.0,51.0573,51.0654,51.033,51.0411,35000.0
2014-07-15 13:00:00,62.93,62.95,62.9,62.93,35700.0,51.0411,51.0573,51.0168,51.0411,35700.0
2014-07-15 13:10:00,62.93,63.01,62.89,62.97,41300.0,51.0411,51.106,51.0086,51.0735,41300.0
2014-07-15 13:20:00,62.97,63.01,62.93,63.01,61300.0,51.0735,51.106,51.0411,51.106,61300.0
2014-07-15 13:30:00,63.01,63.09,62.99,63.0,42700.0,51.106,51.1709,51.0898,51.0979,42700.0
2014-07-15 13:40:00,63.0,63.04,62.99,63.03,26700.0,51.0979,51.1303,51.0898,51.1222,26700.0
2014-07-15 13:50:00,63.04,63.07,63.01,63.04,30100.0,51.1303,51.1546,51.106,51.1303,30100.0
2014-07-15 14:00:00,63.04,63.08,63.01,63.01,41100.0,51.1303,51.1628,51.106,51.106,41100.0
2014-07-15 14:10:00,63.01,63.08,63.0,63.05,45600.0,51.106,51.1628,51.0979,51.1384,45600.0
2014-07-15 14:20:00,63.04,63.06,63.0,63.04,31300.0,51.1303,51.1465,51.0979,51.1303,31300.0
2014-07-15 14:30:00,63.04,63.04,62.94,62.94,77900.0,51.1303,51.1303,51.0492,51.0492,77900.0
2014-07-15 14:40:00,62.94,63.0,62.94,62.96,58900.0,51.0492,51.0979,51.0492,51.0654,58900.0
2014-07-15 14:50:00,62.96,62.99,62.94,62.98,41200.0,51.0654,51.0898,51.0492,51.0816,41200.0
2014-07-15 15:00:00,62.98,62.99,62.91,62.93,66900.0,51.0816,51.0898,51.0249,51.0411,66900.0
2014-07-15 15:10:00,62.93,62.96,62.88,62.92,48900.0,51.0411,51.0654,51.0005,51.033,48900.0
2014-07-15 15:20:00,62.92,62.96,62.91,62.93,69400.0,51.033,51.0654,51.0249,51.0411,69400.0
2014-07-15 15:30:00,62.94,62.95,62.92,62.94,61200.0,51.0492,51.0573,51.033,51.0492,61200.0
2014-07-15 15:40:00,62.93,62.95,62.92,62.92,93800.0,51.0411,51.0573,51.033,51.033,93800.0
2014-07-15 15:50:00,62.92,62.92,62.85,62.86,211200.0,51.033,51.033,50.9762,50.9843,211200.0
2014-07-16 09:30:00,63.05,63.17,62.6,62.69,93500.0,51.1384,51.2357,50.7734,50.8464,93500.0
2014-07-16 09:40:00,62.67,62.81,62.54,62.77,57000.0,50.8302,50.9438,50.7248,50.9113,57000.0
2014-07-16 09:50:00,62.77,62.83,62.7,62.73,38800.0,50.9113,50.96,50.8545,50.8789,38800.0
2014-07-16 10:00:00,62.73,62.84,62.67,62.7,45200.0,50.8789,50.9681,50.8302,50.8545,45200.0
2014-07-16 10:10:00,62.7,62.72,62.57,62.57,37200.0,50.8545,50.8708,50.7491,50.7491,37200.0
2014-07-16 10:20:00,62.58,62.59,62.5,62.56,63300.0,50.7572,50.7653,50.6923,50.741,63300.0
2014-07-16 10:30:00,62.57,62.59,62.46,62.46,46200.0,50.7491,50.7653,50.6599,50.6599,46200.0
2014-07-16 10:40:00,62.46,62.51,62.21,62.23,162100.0,50.6599,50.7004,50.4571,50.4733,162100.0
2014-07-16 10:50:00,62.23,62.24,62.07,62.09,116200.0,50.4733,50.4814,50.3436,50.3598,116200.0
2014-07-16 11:00:00,62.09,62.3,62.09,62.28,59200.0,50.3598,50.5301,50.3598,50.5139,59200.0
2014-07-16 11:10:00,62.28,62.32,62.2,62.3,70400.0,50.5139,50.5463,50.449,50.5301,70400.0
2014-07-16 11:20:00,62.3,62.32,62.18,62.2,63500.0,50.5301,50.5463,50.4328,50.449,63500.0
2014-07-16 11:30:00,62.2,62.33,62.19,62.22,137900.0,50.449,50.5544,50.4409,50.4652,137900.0
2014-07-16 11:40:00,62.22,62.37,62.2,62.21,89100.0,50.4652,50.5869,50.449,50.4571,89100.0
2014-07-16 11:50:00,62.22,62.39,62.18,62.35,86300.0,50.4652,50.6031,50.4328,50.5707,86300.0
2014-07-16 12:00:00,62.35,62.43,62.32,62.4,49100.0,50.5707,50.6356,50.5463,50.6112,49100.0
2014-07-16 12:10:00,62.41,62.5,62.4,62.44,67800.0,50.6193,50.6923,50.6112,50.6437,67800.0
2014-07-16 12:20:00,62.44,62.45,62.4,62.44,46000.0,50.6437,50.6518,50.6112,50.6437,46000.0
2014-07-16 12:30:00,62.45,62.49,62.38,62.38,55100.0,50.6518,50.6842,50.595,50.595,55100.0
2014-07-16 12:40:00,62.39,62.4,62.37,62.39,33700.0,50.6031,50.6112,50.5869,50.6031,33700.0
2014-07-16 12:50:00,62.38,62.48,62.38,62.42,40700.0,50.595,50.6761,50.595,50.6274,40700.0
2014-07-16 13:00:00,62.43,62.51,62.41,62.48,111500.0,50.6356,50.7004,50.6193,50.6761,111500.0
2014-07-16 13:10:00,62.48,62.51,62.47,62.5,27100.0,50.6761,50.7004,50.668,50.6923,27100.0
2014-07-16 13:20:00,62.5,62.52,62.49,62.52,58500.0,50.6923,50.7085,50.6842,50.7085,58500.0
2014-07-16 13:30:00,62.51,62.51,62.48,62.51,27000.0,50.7004,50.7004,50.6761,50.7004,27000.0
2014-07-16 13:40:00,62.5,62.53,62.48,62.48,35200.0,50.6923,50.7167,50.6761,50.6761,35200.0
2014-07-16 13:50:00,62.49,62.51,62.47,62.5,34400.0,50.6842,50.7004,50.668,50.6923,34400.0
2014-07-16 14:00:00,62.49,62.52,62.46,62.49,44600.0,50.6842,50.7085,50.6599,50.6842,44600.0
2014-07-16 14:10:00,62.49,62.57,62.48,62.53,47800.0,50.6842,50.7491,50.6761,50.7167,47800.0
2014-07-16 14:20:00,62.54,62.54,62.5,62.52,26500.0,50.7248,50.7248,50.6923,50.7085,26500.0
2014-07-16 14:30:00,62.51,62.55,62.51,62.53,49700.0,50.7004,50.7329,50.7004,50.7167,49700.0
2014-07-16 14:40:00,62.52,62.62,62.52,62.62,64600.0,50.7085,50.7897,50.7085,50.7897,64600.0
2014-07-16 14:50:00,62.61,62.65,62.59,62.64,58400.0,50.7815,50.814,50.7653,50.8059,58400.0
2014-07-16 15:00:00,62.64,62.74,62.63,62.73,98900.0,50.8059,50.887,50.7978,50.8789,98900.0
2014-07-16 15:10:00,62.73,62.78,62.69,62.7,82100.0,50.8789,50.9194,50.8464,50.8545,82100.0
2014-07-16 15:20:00,62.69,62.8,62.67,62.8,83800.0,50.8464,50.9357,50.8302,50.9357,83800.0
2014-07-16 15:30:00,62.8,62.8,62.72,62.79,160100.0,50.9357,50.9357,50.8708,50.9275,160100.0
2014-07-16 15:40:00,62.8,62.81,62.65,62.65,211500.0,50.9357,50.9438,50.814,50.814,211500.0
2014-07-16 15:50:00,62.66,62.82,62.64,62.81,413000.0,50.8221,50.9519,50.8059,50.9438,413000.0
2014-07-17 09:30:00,62.36,62.46,62.17,62.35,170600.0,50.5788,50.6599,50.4247,50.5707,170600.0
2014-07-17 09:40:00,62.36,62.49,62.33,62.49,40100.0,50.5788,50.6842,50.5544,50.6842,40100.0
2014-07-17 09:50:00,62.48,62.61,62.41,62.61,43800.0,50.6761,50.7815,50.6193,50.7815,43800.0
2014-07-17 10:00:00,62.61,62.72,62.51,62.66,107900.0,50.7815,50.8708,50.7004,50.8221,107900.0
2014-07-17 10:10:00,62.67,62.69,62.55,62.68,67200.0,50.8302,50.8464,50.7329,50.8383,67200.0
2014-07-17 10:20:00,62.69,62.76,62.69,62.75,25900.0,50.8464,50.9032,50.8464,50.8951,25900.0
2014-07-17 10:30:00,62.75,62.75,62.7,62.75,35900.0,50.8951,50.8951,50.8545,50.8951,35900.0
2014-07-17 10:40:00,62.76,62.79,62.64,62.65,26100.0,50.9032,50.9275,50.8059,50.814,26100.0
2014-07-17 10:50:00,62.65,62.75,62.63,62.63,38500.0,50.814,50.8951,50.7978,50.7978,38500.0
2014-07-17 11:00:00,62.63,62.7,62.62,62.65,34800.0,50.7978,50.8545,50.7897,50.814,34800.0
2014-07-17 11:10:00,62.63,62.64,62.44,62.55,31700.0,50.7978,50.8059,50.6437,50.7329,31700.0
2014-07-17 11:20:00,62.54,62.56,62.39,62.39,43700.0,50.7248,50.741,50.6031,50.6031,43700.0
2014-07-17 11:30:00,62.39,62.59,62.34,62.53,47100.0,50.6031,50.7653,50.5626,50.7167,47100.0
2014-07-17 11:40:00,62.52,62.57,62.45,62.56,32400.0,50.7085,50.7491,50.6518,50.741,32400.0
2014-07-17 11:50:00,62.57,62.59,62.49,62.5,24200.0,50.7491,50.7653,50.6842,50.6923,24200.0
2014-07-17 12:00:00,62.52,62.58,62.37,62.55,118800.0,50.7085,50.7572,50.5869,50.7329,118800.0
2014-07-17 12:10:00,62.55,62.59,62.52,62.55,28200.0,50.7329,50.7653,50.7085,50.7329,28200.0
2014-07-17 12:20:00,62.55,62.56,62.48,62.55,18300.0,50.7329,50.741,50.6761,50.7329,18300.0
2014-07-17 12:30:00,62.55,62.72,62.52,62.71,26700.0,50.7329,50.8708,50.7085,50.8627,26700.0
2014-07-17 12:40:00,62.7,62.71,62.6,62.62,12600.0,50.8545,50.8627,50.7734,50.7897,12600.0
2014-07-17 12:50:00,62.62,62.7,62.59,62.68,20100.0,50.7897,50.8545,50.7653,50.8383,20100.0
2014-07-17 13:00:00,62.69,62.77,62.67,62.77,35000.0,50.8464,50.9113,50.8302,50.9113,35000.0
2014-07-17 13:10:00,62.78,62.87,62.76,62.84,26400.0,50.9194,50.9924,50.9032,50.9681,26400.0
2014-07-17 13:20:00,62.84,62.86,62.77,62.79,22100.0,50.9681,50.9843,50.9113,50.9275,22100.0
2014-07-17 13:30:00,62.8,62.81,62.74,62.75,54800.0,50.9357,50.9438,50.887,50.8951,54800.0
2014-07-17 13:40:00,62.75,62.78,62.71,62.75,58500.0,50.8951,50.9194,50.8627,50.8951,58500.0
2014-07-17 13:50:00,62.76,62.8,62.69,62.69,43300.0,50.9032,50.9357,50.8464,50.8464,43300.0
2014-07-17 14:00:00,62.7,62.7,62.55,62.56,42000.0,50.8545,50.8545,50.7329,50.741,42000.0
2014-07-17 14:10:00,62.56,62.57,62.52,62.52,45200.0,50.741,50.7491,50.7085,50.7085,45200.0
2014-07-17 14:20:00,62.52,62.53,62.4,62.45,52200.0,50.7085,50.7167,50.6112,50.6518,52200.0
2014-07-17 14:30:00,62.47,62.56,62.47,62.55,65400.0,50.668,50.741,50.668,50.7329,65400.0
2014-07-17 14:40:00,62.56,62.58,62.48,62.48,48200.0,50.741,50.7572,50.6761,50.6761,48200.0
2014-07-17 14:50:00,62.48,62.53,62.48,62.49,107000.0,50.6761,50.7167,50.6761,50.6842,107000.0
2014-07-17 15:00:00,62.49,62.5,62.44,62.5,100200.0,50.6842,50.6923,50.6437,50.6923,100200.0
2014-07-17 15:10:00,62.5,62.52,62.29,62.3,80400.0,50.6923,50.7085,50.522,50.5301,80400.0
2014-07-17 15:20:00,62.3,62.35,62.26,62.3,101000.0,50.5301,50.5707,50.4977,50.5301,101000.0
2014-07-17 15:30:00,62.3,62.34,62.23,62.27,157400.0,50.5301,50.5626,50.4733,50.5058,157400.0
2014-07-17 15:40:00,62.27,62.27,62.14,62.25,291800.0,50.5058,50.5058,50.4003,50.4896,291800.0
2014-07-17 15:50:00,62.25,62.29,62.15,62.28,540900.0,50.4896,50.522,50.4085,50.5139,540900.0
2014-07-18 09:30:00,62.48,62.6,62.32,62.48,358400.0,50.6761,50.7734,50.5463,50.6761,358400.0
2014-07-18 09:40:00,62.49,62.57,62.32,62.4,19800.0,50.6842,50.7491,50.5463,50.6112,19800.0
2014-07-18 09:50:00,62.4,62.52,62.35,62.42,26500.0,50.6112,50.7085,50.5707,50.6274,26500.0
2014-07-18 10:00:00,62.43,62.59,62.43,62.58,32500.0,50.6356,50.7653,50.6356,50.7572,32500.0
2014-07-18 10:10:00,62.59,62.67,62.5,62.59,42000.0,50.7653,50.8302,50.6923,50.7653,42000.0
2014-07-18 10:20:00,62.59,62.69,62.55,62.59,38600.0,50.7653,50.8464,50.7329,50.7653,38600.0
2014-07-18 10:30:00,62.59,62.68,62.58,62.63,49500.0,50.7653,50.8383,50.7572,50.7978,49500.0
2014-07-18 10:40:00,62.62,62.63,62.55,62.58,29200.0,50.7897,50.7978,50.7329,50.7572,29200.0
2014-07-18 10:50:00,62.6,62.71,62.57,62.67,37400.0,50.7734,50.8627,50.7491,50.8302,37400.0
2014-07-18 11:00:00,62.67,62.75,62.67,62.72,26100.0,50.8302,50.8951,50.8302,50.8708,26100.0
2014-07-18 11:10:00,62.72,62.82,62.68,62.81,33200.0,50.8708,50.9519,50.8383,50.9438,33200.0
2014-07-18 11:20:00,62.83,62.9,62.81,62.89,34900.0,50.96,51.0168,50.9438,51.0086,34900.0
2014-07-18 11:30:00,62.9,63.11,62.9,63.11,78700.0,51.0168,51.1871,51.0168,51.1871,78700.0
2014-07-18 11:40:00,63.12,63.18,63.1,63.18,64700.0,51.1952,51.2439,51.179,51.2439,64700.0
2014-07-18 11:50:00,63.18,63.18,63.06,63.09,32700.0,51.2439,51.2439,51.1465,51.1709,32700.0
2014-07-18 12:00:00,63.09,63.1,63.02,63.1,42900.0,51.1709,51.179,51.1141,51.179,42900.0
2014-07-18 12:10:00,63.08,63.11,63.05,63.11,20400.0,51.1628,51.1871,51.1384,51.1871,20400.0
2014-07-18 12:20:00,63.11,63.31,63.11,63.3,117200.0,51.1871,51.3493,51.1871,51.3412,117200.0
2014-07-18 12:30:00,63.3,63.34,63.27,63.33,49700.0,51.3412,51.3736,51.3169,51.3655,49700.0
2014-07-18 12:40:00,63.34,63.37,63.22,63.23,70000.0,51.3736,51.398,51.2763,51.2844,70000.0
2014-07-18 12:50:00,63.24,63.24,63.18,63.24,20700.0,51.2925,51.2925,51.2439,51.2925,20700.0
2014-07-18 13:00:00,63.25,63.3,63.23,63.28,36900.0,51.3006,51.3412,51.2844,51.325,36900.0
2014-07-18 13:10:00,63.3,63.34,63.27,63.33,36100.0,51.3412,51.3736,51.3169,51.3655,36100.0
2014-07-18 13:20:00,63.33,63.39,63.31,63.36,55000.0,51.3655,51.4142,51.3493,51.3899,55000.0
2014-07-18 13:30:00,63.36,63.36,63.25,63.3,35200.0,51.3899,51.3899,51.3006,51.3412,35200.0
2014-07-18 13:40:00,63.3,63.35,63.3,63.31,33900.0,51.3412,51.3817,51.3412,51.3493,33900.0
2014-07-18 13:50:00,63.31,63.32,63.27,63.3,37300.0,51.3493,51.3574,51.3169,51.3412,37300.0
2014-07-18 14:00:00,63.3,63.31,63.2,63.2,39100.0,51.3412,51.3493,51.2601,51.2601,39100.0
2014-07-18 14:10:00,63.21,63.29,63.2,63.29,53500.0,51.2682,51.3331,51.2601,51.3331,53500.0
2014-07-18 14:20:00,63.29,63.38,63.29,63.33,74900.0,51.3331,51.4061,51.3331,51.3655,74900.0
2014-07-18 14:30:00,63.33,63.33,63.25,63.28,46000.0,51.3655,51.3655,51.3006,51.325,46000.0
2014-07-18 14:40:00,63.29,63.35,63.26,63.33,45800.0,51.3331,51.3817,51.3087,51.3655,45800.0
2014-07-18 14:50:00,63.33,63.35,63.3,63.34,45000.0,51.3655,51.3817,51.3412,51.3736,45000.0
2014-07-18 15:00:00,63.34,63.42,63.33,63.41,73400.0,51.3736,51.4385,51.3655,51.4304,73400.0
2014-07-18 15:10:00,63.42,63.48,63.37,63.48,74700.0,51.4385,51.4872,51.398,51.4872,74700.0
2014-07-18 15:20:00,63.47,63.5,63.42,63.45,75400.0,51.4791,51.5034,51.4385,51.4629,75400.0
2014-07-18 15:30:00,63.44,63.47,63.42,63.45,112700.0,51.4547,51.4791,51.4385,51.4629,112700.0
2014-07-18 15:40:00,63.45,63.45,63.36,63.44,167700.0,51.4629,51.4629,51.3899,51.4547,167700.0
2014-07-18 15:50:00,63.43,63.5,63.42,63.47,373800.0,51.4466,51.5034,51.4385,51.4791,373800.0
2014-07-21 09:30:00,63.0,63.14,62.87,63.05,98000.0,51.0979,51.2114,50.9924,51.1384,98000.0
2014-07-21 09:40:00,63.04,63.04,62.79,62.79,236000.0,51.1303,51.1303,50.9275,50.9275,236000.0
2014-07-21 09:50:00,62.8,63.07,62.75,62.99,127100.0,50.9357,51.1546,50.8951,51.0898,127100.0
2014-07-21 10:00:00,62.99,63.18,62.97,63.05,74500.0,51.0898,51.2439,51.0735,51.1384,74500.0
2014-07-21 10:10:00,63.05,63.16,63.02,63.03,51500.0,51.1384,51.2276,51.1141,51.1222,51500.0
2014-07-21 10:20:00,63.03,63.17,63.03,63.17,35100.0,51.1222,51.2357,51.1222,51.2357,35100.0
2014-07-21 10:30:00,63.17,63.26,63.08,63.23,73200.0,51.2357,51.3087,51.1628,51.2844,73200.0
2014-07-21 10:40:00,63.22,63.26,63.18,63.23,70600.0,51.2763,51.3087,51.2439,51.2844,70600.0
2014-07-21 10:50:00,63.24,63.3,63.22,63.22,51500.0,51.2925,51.3412,51.2763,51.2763,51500.0
2014-07-21 11:00:00,63.21,63.27,63.15,63.26,46800.0,51.2682,51.3169,51.2195,51.3087,46800.0
2014-07-21 11:10:00,63.26,63.39,63.25,63.35,79300.0,51.3087,51.4142,51.3006,51.3817,79300.0
2014-07-21 11:20:00,63.34,63.45,63.33,63.44,51600.0,51.3736,51.4629,51.3655,51.4547,51600.0
2014-07-21 11:30:00,63.44,63.47,63.37,63.38,63400.0,51.4547,51.4791,51.398,51.4061,63400.0
2014-07-21 11:40:00,63.38,63.41,63.29,63.35,44400.0,51.4061,51.4304,51.3331,51.3817,44400.0
2014-07-21 11:50:00,63.36,63.48,63.3,63.48,50700.0,51.3899,51.4872,51.3412,51.4872,50700.0
2014-07-21 12:00:00,63.48,63.52,63.4,63.51,71200.0,51.4872,51.5196,51.4223,51.5115,71200.0
2014-07-21 12:10:00,63.51,63.54,63.46,63.53,41900.0,51.5115,51.5358,51.471,51.5277,41900.0
2014-07-21 12:20:00,63.53,63.53,63.43,63.45,51900.0,51.5277,51.5277,51.4466,51.4629,51900.0
2014-07-21 12:30:00,63.44,63.44,63.35,63.38,57400.0,51.4547,51.4547,51.3817,51.4061,57400.0
2014-07-21 12:40:00,63.38,63.44,63.37,63.4,62600.0,51.4061,51.4547,51.398,51.4223,62600.0
2014-07-21 12:50:00,63.41,63.44,63.39,63.42,40400.0,51.4304,51.4547,51.4142,51.4385,40400.0
2014-07-21 13:00:00,63.42,63.44,63.39,63.4,29700.0,51.4385,51.4547,51.4142,51.4223,29700.0
2014-07-21 13:10:00,63.4,63.44,63.38,63.44,30600.0,51.4223,51.4547,51.4061,51.4547,30600.0
2014-07-21 13:20:00,63.43,63.49,63.4,63.45,21000.0,51.4466,51.4953,51.4223,51.4629,21000.0
2014-07-21 13:30:00,63.45,63.49,63.42,63.44,67200.0,51.4629,51.4953,51.4385,51.4547,67200.0
2014-07-21 13:40:00,63.45,63.5,63.43,63.49,30600.0,51.4629,51.5034,51.4466,51.4953,30600.0
2014-07-21 13:50:00,63.49,63.5,63.39,63.41,20200.0,51.4953,51.5034,51.4142,51.4304,20200.0
2014-07-21 14:00:00,63.42,63.48,63.42,63.47,31300.0,51.4385,51.4872,51.4385,51.4791,31300.0
2014-07-21 14:10:00,63.47,63.56,63.46,63.56,58500.0,51.4791,51.5521,51.471,51.5521,58500.0
2014-07-21 14:20:00,63.55,63.57,63.53,63.54,36000.0,51.544,51.5602,51.5277,51.5358,36000.0
2014-07-21 14:30:00,63.54,63.55,63.5,63.51,34100.0,51.5358,51.544,51.5034,51.5115,34100.0
2014-07-21 14:40:00,63.5,63.53,63.48,63.51,45300.0,51.5034,51.5277,51.4872,51.5115,45300.0
2014-07-21 14:50:00,63.5,63.54,63.48,63.52,25800.0,51.5034,51.5358,51.4872,51.5196,25800.0
2014-07-21 15:00:00,63.52,63.58,63.49,63.57,95700.0,51.5196,51.5683,51.4953,51.5602,95700.0
2014-07-21 15:10:00,63.58,63.63,63.53,63.59,74900.0,51.5683,51.6088,51.5277,51.5764,74900.0
2014-07-21 15:20:00,63.59,63.68,63.58,63.64,83100.0,51.5764,51.6494,51.5683,51.617,83100.0
2014-07-21 15:30:00,63.63,63.64,63.59,63.62,105400.0,51.6088,51.617,51.5764,51.6007,105400.0
2014-07-21 15:40:00,63.61,63.66,63.6,63.66,150800.0,51.5926,51.6332,51.5845,51.6332,150800.0
2014-07-21 15:50:00,63.65,63.69,63.61,63.64,263200.0,51.6251,51.6575,51.5926,51.617,263200.0
2014-07-22 09:30:00,63.82,63.85,63.51,63.6,157000.0,51.7629,51.7873,51.5115,51.5845,157000.0
2014-07-22 09:40:00,63.61,63.65,63.44,63.56,90800.0,51.5926,51.6251,51.4547,51.5521,90800.0
2014-07-22 09:50:00,63.58,63.74,63.58,63.72,47200.0,51.5683,51.6981,51.5683,51.6818,47200.0
2014-07-22 10:00:00,63.71,64.08,63.7,64.04,116700.0,51.6737,51.9738,51.6656,51.9414,116700.0
2014-07-22 10:10:00,64.03,64.12,63.98,63.99,63000.0,51.9333,52.0063,51.8927,51.9008,63000.0
2014-07-22 10:20:00,63.98,64.07,63.97,64.0,53500.0,51.8927,51.9657,51.8846,51.9089,53500.0
2014-07-22 10:30:00,64.01,64.08,63.98,63.98,65400.0,51.9171,51.9738,51.8927,51.8927,65400.0
2014-07-22 10:40:00,63.99,64.14,63.99,64.05,98400.0,51.9008,52.0225,51.9008,51.9495,98400.0
2014-07-22 10:50:00,64.06,64.13,64.01,64.13,49300.0,51.9576,52.0144,51.9171,52.0144,49300.0
2014-07-22 11:00:00,64.13,64.15,64.07,64.09,83500.0,52.0144,52.0306,51.9657,51.9819,83500.0
2014-07-22 11:10:00,64.09,64.1,64.06,64.07,51700.0,51.9819,51.9901,51.9576,51.9657,51700.0
2014-07-22 11:20:00,64.07,64.09,63.96,63.97,56000.0,51.9657,51.9819,51.8765,51.8846,56000.0
2014-07-22 11:30:00,63.97,64.0,63.95,63.95,49200.0,51.8846,51.9089,51.8684,51.8684,49200.0
2014-07-22 11:40:00,63.95,63.97,63.89,63.9,30200.0,51.8684,51.8846,51.8197,51.8278,30200.0
2014-07-22 11:50:00,63.9,63.91,63.86,63.88,43300.0,51.8278,51.8359,51.7954,51.8116,43300.0
2014-07-22 12:00:00,63.88,64.01,63.88,63.99,56800.0,51.8116,51.9171,51.8116,51.9008,56800.0
2014-07-22 12:10:00,64.0,64.05,63.98,64.0,35300.0,51.9089,51.9495,51.8927,51.9089,35300.0
2014-07-22 12:20:00,64.0,64.08,64.0,64.08,24300.0,51.9089,51.9738,51.9089,51.9738,24300.0
2014-07-22 12:30:00,64.08,64.08,63.99,64.0,26900.0,51.9738,51.9738,51.9008,51.9089,26900.0
2014-07-22 12:40:00,64.0,64.01,63.99,63.99,47400.0,51.9089,51.9171,51.9008,51.9008,47400.0
2014-07-22 12:50:00,63.99,64.0,63.91,63.92,36000.0,51.9008,51.9089,51.8359,51.8441,36000.0
2014-07-22 13:00:00,63.92,63.92,63.81,63.83,45900.0,51.8441,51.8441,51.7548,51.7711,45900.0
2014-07-22 13:10:00,63.83,63.91,63.83,63.88,35300.0,51.7711,51.8359,51.7711,51.8116,35300.0
2014-07-22 13:20:00,63.88,63.89,63.78,63.79,60000.0,51.8116,51.8197,51.7305,51.7386,60000.0
2014-07-22 13:30:00,63.78,63.81,63.75,63.76,44600.0,51.7305,51.7548,51.7062,51.7143,44600.0
2014-07-22 13:40:00,63.75,63.79,63.71,63.79,40900.0,51.7062,51.7386,51.6737,51.7386,40900.0
2014-07-22 13:50:00,63.79,63.79,63.71,63.72,31100.0,51.7386,51.7386,51.6737,51.6818,31100.0
2014-07-22 14:00:00,63.72,63.73,63.67,63.73,29200.0,51.6818,51.69,51.6413,51.69,29200.0
2014-07-22 14:10:00,63.73,63.73,63.67,63.68,42400.0,51.69,51.69,51.6413,51.6494,42400.0
2014-07-22 14:20:00,63.68,63.68,63.64,63.66,36200.0,51.6494,51.6494,51.617,51.6332,36200.0
2014-07-22 14:30:00,63.66,63.66,63.64,63.64,30400.0,51.6332,51.6332,51.617,51.617,30400.0
2014-07-22 14:40:00,63.65,63.65,63.58,63.62,51700.0,51.6251,51.6251,51.5683,51.6007,51700.0
2014-07-22 14:50:00,63.62,63.66,63.57,63.65,57100.0,51.6007,51.6332,51.5602,51.6251,57100.0
2014-07-22 15:00:00,63.65,63.75,63.64,63.74,39100.0,51.6251,51.7062,51.617,51.6981,39100.0
2014-07-22 15:10:00,63.73,63.81,63.73,63.8,55000.0,51.69,51.7548,51.69,51.7467,55000.0
2014-07-22 15:20:00,63.79,63.87,63.78,63.82,63300.0,51.7386,51.8035,51.7305,51.7629,63300.0
2014-07-22 15:30:00,63.83,63.84,63.75,63.75,65900.0,51.7711,51.7792,51.7062,51.7062,65900.0
2014-07-22 15:40:00,63.75,63.81,63.73,63.8,177500.0,51.7062,51.7548,51.69,51.7467,177500.0
2014-07-22 15:50:00,63.8,63.81,63.71,63.73,200500.0,51.7467,51.7548,51.6737,51.69,200500.0
2014-07-23 09:30:00,63.93,64.03,63.8,63.98,149200.0,51.8522,51.9333,51.7467,51.8927,149200.0
2014-07-23 09:40:00,63.98,64.03,63.87,63.94,85700.0,51.8927,51.9333,51.8035,51.8603,85700.0
2014-07-23 09:50:00,63.96,64.13,63.94,64.02,153600.0,51.8765,52.0144,51.8603,51.9252,153600.0
2014-07-23 10:00:00,64.04,64.12,63.97,64.06,110200.0,51.9414,52.0063,51.8846,51.9576,110200.0
2014-07-23 10:10:00,64.06,64.1,63.99,64.05,58500.0,51.9576,51.9901,51.9008,51.9495,58500.0
2014-07-23 10:20:00,64.05,64.15,64.03,64.15,123500.0,51.9495,52.0306,51.9333,52.0306,123500.0
2014-07-23 10:30:00,64.15,64.28,64.14,64.28,68500.0,52.0306,52.136,52.0225,52.136,68500.0
2014-07-23 10:40:00,64.27,64.34,64.21,64.21,135300.0,52.1279,52.1847,52.0793,52.0793,135300.0
2014-07-23 10:50:00,64.2,64.23,64.14,64.16,27000.0,52.0712,52.0955,52.0225,52.0387,27000.0
2014-07-23 11:00:00,64.16,64.25,64.09,64.11,61400.0,52.0387,52.1117,51.9819,51.9982,61400.0
2014-07-23 11:10:00,64.09,64.11,64.02,64.02,44700.0,51.9819,51.9982,51.9252,51.9252,44700.0
2014-07-23 11:20:00,64.02,64.13,64.02,64.12,60300.0,51.9252,52.0144,51.9252,52.0063,60300.0
2014-07-23 11:30:00,64.11,64.22,64.11,64.18,53600.0,51.9982,52.0874,51.9982,52.0549,53600.0
2014-07-23 11:40:00,64.18,64.24,64.17,64.22,49300.0,52.0549,52.1036,52.0468,52.0874,49300.0
2014-07-23 11:50:00,64.23,64.27,64.22,64.27,36400.0,52.0955,52.1279,52.0874,52.1279,36400.0
2014-07-23 12:00:00,64.27,64.36,64.23,64.34,84000.0,52.1279,52.2009,52.0955,52.1847,84000.0
2014-07-23 12:10:00,64.34,64.4,64.31,64.31,124000.0,52.1847,52.2334,52.1604,52.1604,124000.0
2014-07-23 12:20:00,64.32,64.44,64.32,64.42,81200.0,52.1685,52.2658,52.1685,52.2496,81200.0
2014-07-23 12:30:00,64.42,64.43,64.32,64.33,367700.0,52.2496,52.2577,52.1685,52.1766,367700.0
2014-07-23 12:40:00,64.33,64.38,64.19,64.22,70500.0,52.1766,52.2172,52.063,52.0874,70500.0
2014-07-23 12:50:00,64.22,64.25,64.19,64.21,28600.0,52.0874,52.1117,52.063,52.0793,28600.0
2014-07-23 13:00:00,64.22,64.26,64.2,64.21,35800.0,52.0874,52.1198,52.0712,52.0793,35800.0
2014-07-23 13:10:00,64.22,64.3,64.21,64.26,30800.0,52.0874,52.1523,52.0793,52.1198,30800.0
2014-07-23 13:20:00,64.26,64.31,64.24,64.27,40500.0,52.1198,52.1604,52.1036,52.1279,40500.0
2014-07-23 13:30:00,64.27,64.27,64.24,64.26,24000.0,52.1279,52.1279,52.1036,52.1198,24000.0
2014-07-23 13:40:00,64.25,64.33,64.25,64.31,20600.0,52.1117,52.1766,52.1117,52.1604,20600.0
2014-07-23 13:50:00,64.32,64.33,64.28,64.28,29200.0,52.1685,52.1766,52.136,52.136,29200.0
2014-07-23 14:00:00,64.28,64.29,64.2,64.23,53100.0,52.136,52.1442,52.0712,52.0955,53100.0
2014-07-23 14:10:00,64.22,64.23,64.17,64.23,60500.0,52.0874,52.0955,52.0468,52.0955,60500.0
2014-07-23 14:20:00,64.23,64.24,64.16,64.23,47000.0,52.0955,52.1036,52.0387,52.0955,47000.0
2014-07-23 14:30:00,64.23,64.3,64.2,64.25,40700.0,52.0955,52.1523,52.0712,52.1117,40700.0
2014-07-23 14:40:00,64.26,64.28,64.2,64.22,111000.0,52.1198,52.136,52.0712,52.0874,111000.0
2014-07-23 14:50:00,64.22,64.28,64.22,64.25,50600.0,52.0874,52.136,52.0874,52.1117,50600.0
2014-07-23 15:00:00,64.25,64.27,64.17,64.19,82900.0,52.1117,52.1279,52.0468,52.063,82900.0
2014-07-23 15:10:00,64.2,64.25,64.18,64.19,61800.0,52.0712,52.1117,52.0549,52.063,61800.0
2014-07-23 15:20:00,64.19,64.19,64.14,64.18,162400.0,52.063,52.063,52.0225,52.0549,162400.0
2014-07-23 15:30:00,64.19,64.22,64.17,64.22,156300.0,52.063,52.0874,52.0468,52.0874,156300.0
2014-07-23 15:40:00,64.21,64.22,64.17,64.17,178700.0,52.0793,52.0874,52.0468,52.0468,178700.0
2014-07-23 15:50:00,64.17,64.26,64.17,64.24,581300.0,52.0468,52.1198,52.0468,52.1036,581300.0
2014-07-24 09:30:00,64.1,65.7,64.02,65.02,300400.0,51.9901,53.2878,51.9252,52.7362,300400.0
2014-07-24 09:40:00,65.01,65.01,64.15,64.5,132700.0,52.7281,52.7281,52.0306,52.3145,132700.0
2014-07-24 09:50:00,64.5,64.54,64.1,64.16,170700.0,52.3145,52.3469,51.9901,52.0387,170700.0
2014-07-24 10:00:00,64.16,64.36,64.13,64.29,112100.0,52.0387,52.2009,52.0144,52.1442,112100.0
2014-07-24 10:10:00,64.29,64.4,64.18,64.28,136200.0,52.1442,52.2334,52.0549,52.136,136200.0
2014-07-24 10:20:00,64.29,64.31,63.8,64.0,132600.0,52.1442,52.1604,51.7467,51.9089,132600.0
2014-07-24 10:30:00,64.0,64.11,63.95,64.04,117400.0,51.9089,51.9982,51.8684,51.9414,117400.0
2014-07-24 10:40:00,64.03,64.24,64.03,64.21,80100.0,51.9333,52.1036,51.9333,52.0793,80100.0
2014-07-24 10:50:00,64.22,64.47,64.2,64.41,92000.0,52.0874,52.2901,52.0712,52.2415,92000.0
2014-07-24 11:00:00,64.4,64.47,64.37,64.4,77200.0,52.2334,52.2901,52.209,52.2334,77200.0
2014-07-24 11:10:00,64.4,64.57,64.39,64.57,121400.0,52.2334,52.3713,52.2253,52.3713,121400.0
2014-07-24 11:20:00,64.57,64.66,64.53,64.61,70400.0,52.3713,52.4443,52.3388,52.4037,70400.0
2014-07-24 11:30:00,64.63,64.86,64.6,64.69,91200.0,52.4199,52.6065,52.3956,52.4686,91200.0
2014-07-24 11:40:00,64.69,64.71,64.59,64.64,50100.0,52.4686,52.4848,52.3875,52.428,50100.0
2014-07-24 11:50:00,64.64,64.81,64.62,64.76,112300.0,52.428,52.5659,52.4118,52.5254,112300.0
2014-07-24 12:00:00,64.76,64.78,64.61,64.66,54100.0,52.5254,52.5416,52.4037,52.4443,54100.0
2014-07-24 12:10:00,64.66,64.79,64.65,64.75,129300.0,52.4443,52.5497,52.4361,52.5173,129300.0
2014-07-24 12:20:00,64.74,64.76,64.59,64.61,82000.0,52.5091,52.5254,52.3875,52.4037,82000.0
2014-07-24 12:30:00,64.61,64.62,64.54,64.59,89400.0,52.4037,52.4118,52.3469,52.3875,89400.0
2014-07-24 12:40:00,64.58,64.62,64.49,64.5,79500.0,52.3794,52.4118,52.3064,52.3145,79500.0
2014-07-24 12:50:00,64.49,64.58,64.45,64.54,74200.0,52.3064,52.3794,52.2739,52.3469,74200.0
2014-07-24 13:00:00,64.54,64.56,64.44,64.53,68200.0,52.3469,52.3631,52.2658,52.3388,68200.0
2014-07-24 13:10:00,64.53,64.59,64.5,64.53,50000.0,52.3388,52.3875,52.3145,52.3388,50000.0
2014-07-24 13:20:00,64.53,64.59,64.51,64.55,47000.0,52.3388,52.3875,52.3226,52.355,47000.0
2014-07-24 13:30:00,64.55,64.56,64.44,64.47,52200.0,52.355,52.3631,52.2658,52.2901,52200.0
2014-07-24 13:40:00,64.47,64.48,64.4,64.42,32700.0,52.2901,52.2983,52.2334,52.2496,32700.0
2014-07-24 13:50:00,64.43,64.52,64.42,64.51,66400.0,52.2577,52.3307,52.2496,52.3226,66400.0
2014-07-24 14:00:00,64.51,64.51,64.34,64.35,88700.0,52.3226,52.3226,52.1847,52.1928,88700.0
2014-07-24 14:10:00,64.35,64.37,64.34,64.35,55800.0,52.1928,52.209,52.1847,52.1928,55800.0
2014-07-24 14:20:00,64.35,64.39,64.22,64.22,89200.0,52.1928,52.2253,52.0874,52.0874,89200.0
2014-07-24 14:30:00,64.22,64.31,64.22,64.3,96200.0,52.0874,52.1604,52.0874,52.1523,96200.0
2014-07-24 14:40:00,64.3,64.32,64.29,64.3,78200.0,52.1523,52.1685,52.1442,52.1523,78200.0
2014-07-24 14:50:00,64.29,64.3,64.14,64.2,125200.0,52.1442,52.1523,52.0225,52.0712,125200.0
2014-07-24 15:00:00,64.2,64.22,64.19,64.22,138300.0,52.0712,52.0874,52.063,52.0874,138300.0
2014-07-24 15:10:00,64.22,64.23,64.06,64.11,111000.0,52.0874,52.0955,51.9576,51.9982,111000.0
2014-07-24 15:20:00,64.12,64.22,64.1,64.18,98500.0,52.0063,52.0874,51.9901,52.0549,98500.0
2014-07-24 15:30:00,64.18,64.28,64.17,64.27,139000.0,52.0549,52.136,52.0468,52.1279,139000.0
2014-07-24 15:40:00,64.27,64.27,64.16,64.17,198900.0,52.1279,52.1279,52.0387,52.0468,198900.0
2014-07-24 15:50:00,64.18,64.54,64.16,64.37,670200.0,52.0549,52.3469,52.0387,52.209,670200.0
2014-07-25 09:30:00,64.02,64.1,63.67,63.95,179500.0,51.9252,51.9901,51.6413,51.8684,179500.0
2014-07-25 09:40:00,63.92,64.01,63.8,63.89,43600.0,51.8441,51.9171,51.7467,51.8197,43600.0
2014-07-25 09:50:00,63.87,63.92,63.75,63.79,89800.0,51.8035,51.8441,51.7062,51.7386,89800.0
2014-07-25 10:00:00,63.81,63.85,63.71,63.79,49600.0,51.7548,51.7873,51.6737,51.7386,49600.0
2014-07-25 10:10:00,63.79,63.85,63.74,63.74,48500.0,51.7386,51.7873,51.6981,51.6981,48500.0
2014-07-25 10:20:00,63.72,63.84,63.71,63.81,54500.0,51.6818,51.7792,51.6737,51.7548,54500.0
2014-07-25 10:30:00,63.81,63.88,63.74,63.85,81900.0,51.7548,51.8116,51.6981,51.7873,81900.0
2014-07-25 10:40:00,63.85,63.85,63.74,63.77,44900.0,51.7873,51.7873,51.6981,51.7224,44900.0
2014-07-25 10:50:00,63.77,63.84,63.76,63.83,60200.0,51.7224,51.7792,51.7143,51.7711,60200.0
2014-07-25 11:00:00,63.83,63.84,63.79,63.81,53800.0,51.7711,51.7792,51.7386,51.7548,53800.0
2014-07-25 11:10:00,63.81,63.81,63.58,63.61,53900.0,51.7548,51.7548,51.5683,51.5926,53900.0
2014-07-25 11:20:00,63.59,63.67,63.49,63.66,76200.0,51.5764,51.6413,51.4953,51.6332,76200.0
2014-07-25 11:30:00,63.66,63.85,63.66,63.84,44800.0,51.6332,51.7873,51.6332,51.7792,44800.0
2014-07-25 11:40:00,63.85,63.91,63.83,63.85,35800.0,51.7873,51.8359,51.7711,51.7873,35800.0
2014-07-25 11:50:00,63.85,63.89,63.82,63.84,25700.0,51.7873,51.8197,51.7629,51.7792,25700.0
2014-07-25 12:00:00,63.84,63.87,63.8,63.86,33800.0,51.7792,51.8035,51.7467,51.7954,33800.0
2014-07-25 12:10:00,63.86,63.87,63.84,63.85,40500.0,51.7954,51.8035,51.7792,51.7873,40500.0
2014-07-25 12:20:00,63.86,63.86,63.84,63.85,45100.0,51.7954,51.7954,51.7792,51.7873,45100.0
2014-07-25 12:30:00,63.85,63.9,63.84,63.9,43800.0,51.7873,51.8278,51.7792,51.8278,43800.0
2014-07-25 12:40:00,63.89,63.94,63.89,63.91,25200.0,51.8197,51.8603,51.8197,51.8359,25200.0
2014-07-25 12:50:00,63.91,63.94,63.89,63.9,35900.0,51.8359,51.8603,51.8197,51.8278,35900.0
2014-07-25 13:00:00,63.91,63.92,63.83,63.84,21400.0,51.8359,51.8441,51.7711,51.7792,21400.0
2014-07-25 13:10:00,63.84,63.85,63.73,63.82,65300.0,51.7792,51.7873,51.69,51.7629,65300.0
2014-07-25 13:20:00,63.81,63.87,63.79,63.79,158100.0,51.7548,51.8035,51.7386,51.7386,158100.0
2014-07-25 13:30:00,63.79,63.8,63.68,63.69,29000.0,51.7386,51.7467,51.6494,51.6575,29000.0
2014-07-25 13:40:00,63.69,63.73,63.68,63.72,35100.0,51.6575,51.69,51.6494,51.6818,35100.0
2014-07-25 13:50:00,63.71,63.73,63.64,63.64,19600.0,51.6737,51.69,51.617,51.617,19600.0
2014-07-25 14:00:00,63.65,63.65,63.52,63.6,42800.0,51.6251,51.6251,51.5196,51.5845,42800.0
2014-07-25 14:10:00,63.62,63.72,63.61,63.66,70700.0,51.6007,51.6818,51.5926,51.6332,70700.0
2014-07-25 14:20:00,63.65,63.76,63.64,63.72,97900.0,51.6251,51.7143,51.617,51.6818,97900.0
2014-07-25 14:30:00,63.72,63.75,63.68,63.69,28200.0,51.6818,51.7062,51.6494,51.6575,28200.0
2014-07-25 14:40:00,63.7,63.71,63.67,63.69,36400.0,51.6656,51.6737,51.6413,51.6575,36400.0
2014-07-25 14:50:00,63.7,63.7,63.62,63.68,31300.0,51.6656,51.6656,51.6007,51.6494,31300.0
2014-07-25 15:00:00,63.68,63.7,63.65,63.7,41600.0,51.6494,51.6656,51.6251,51.6656,41600.0
2014-07-25 15:10:00,63.69,63.7,63.64,63.66,62800.0,51.6575,51.6656,51.617,51.6332,62800.0
2014-07-25 15:20:00,63.65,63.71,63.63,63.64,93700.0,51.6251,51.6737,51.6088,51.617,93700.0
2014-07-25 15:30:00,63.64,63.67,63.64,63.64,98600.0,51.617,51.6413,51.617,51.617,98600.0
2014-07-25 15:40:00,63.65,63.73,63.64,63.73,126800.0,51.6251,51.69,51.617,51.69,126800.0
2014-07-25 15:50:00,63.73,63.79,63.7,63.77,258400.0,51.69,51.7386,51.6656,51.7224,258400.0
2014-07-28 09:30:00,63.78,64.8,63.11,63.29,125200.0,51.7305,52.5578,51.1871,51.3331,125200.0
2014-07-28 09:40:00,63.27,63.31,62.97,62.97,89800.0,51.3169,51.3493,51.0735,51.0735,89800.0
2014-07-28 09:50:00,62.97,63.12,62.87,63.06,84600.0,51.0735,51.1952,50.9924,51.1465,84600.0
2014-07-28 10:00:00,63.06,63.1,62.9,62.92,95300.0,51.1465,51.179,51.0168,51.033,95300.0
2014-07-28 10:10:00,62.92,63.07,62.89,63.07,80400.0,51.033,51.1546,51.0086,51.1546,80400.0
2014-07-28 10:20:00,63.07,63.18,63.01,63.18,46200.0,51.1546,51.2439,51.106,51.2439,46200.0
2014-07-28 10:30:00,63.17,63.22,63.11,63.13,63700.0,51.2357,51.2763,51.1871,51.2033,63700.0
2014-07-28 10:40:00,63.13,63.27,63.12,63.22,33500.0,51.2033,51.3169,51.1952,51.2763,33500.0
2014-07-28 10:50:00,63.22,63.24,63.05,63.06,58100.0,51.2763,51.2925,51.1384,51.1465,58100.0
2014-07-28 11:00:00,63.05,63.14,63.01,63.11,68000.0,51.1384,51.2114,51.106,51.1871,68000.0
2014-07-28 11:10:00,63.11,63.22,63.11,63.2,110200.0,51.1871,51.2763,51.1871,51.2601,110200.0
2014-07-28 11:20:00,63.21,63.36,63.18,63.36,83500.0,51.2682,51.3899,51.2439,51.3899,83500.0
2014-07-28 11:30:00,63.36,63.44,63.33,63.35,95700.0,51.3899,51.4547,51.3655,51.3817,95700.0
2014-07-28 11:40:00,63.35,63.4,63.23,63.23,65200.0,51.3817,51.4223,51.2844,51.2844,65200.0
2014-07-28 11:50:00,63.23,63.33,63.23,63.28,49600.0,51.2844,51.3655,51.2844,51.325,49600.0
2014-07-28 12:00:00,63.27,63.31,63.27,63.3,64200.0,51.3169,51.3493,51.3169,51.3412,64200.0
2014-07-28 12:10:00,63.31,63.33,63.27,63.3,32200.0,51.3493,51.3655,51.3169,51.3412,32200.0
2014-07-28 12:20:00,63.3,63.31,63.25,63.3,39300.0,51.3412,51.3493,51.3006,51.3412,39300.0
2014-07-28 12:30:00,63.29,63.32,63.28,63.3,40700.0,51.3331,51.3574,51.325,51.3412,40700.0
2014-07-28 12:40:00,63.3,63.35,63.28,63.32,44700.0,51.3412,51.3817,51.325,51.3574,44700.0
2014-07-28 12:50:00,63.32,63.36,63.28,63.33,47800.0,51.3574,51.3899,51.325,51.3655,47800.0
2014-07-28 13:00:00,63.33,63.34,63.28,63.33,55700.0,51.3655,51.3736,51.325,51.3655,55700.0
2014-07-28 13:10:00,63.32,63.37,63.29,63.34,25400.0,51.3574,51.398,51.3331,51.3736,25400.0
2014-07-28 13:20:00,63.34,63.39,63.29,63.37,49700.0,51.3736,51.4142,51.3331,51.398,49700.0
2014-07-28 13:30:00,63.37,63.55,63.37,63.54,95600.0,51.398,51.544,51.398,51.5358,95600.0
2014-07-28 13:40:00,63.54,63.57,63.51,63.54,160600.0,51.5358,51.5602,51.5115,51.5358,160600.0
2014-07-28 13:50:00,63.52,63.53,63.45,63.45,34500.0,51.5196,51.5277,51.4629,51.4629,34500.0
2014-07-28 14:00:00,63.45,63.47,63.4,63.42,54000.0,51.4629,51.4791,51.4223,51.4385,54000.0
2014-07-28 14:10:00,63.42,63.49,63.42,63.44,38500.0,51.4385,51.4953,51.4385,51.4547,38500.0
2014-07-28 14:20:00,63.45,63.49,63.44,63.48,32800.0,51.4629,51.4953,51.4547,51.4872,32800.0
2014-07-28 14:30:00,63.48,63.48,63.43,63.44,36100.0,51.4872,51.4872,51.4466,51.4547,36100.0
2014-07-28 14:40:00,63.44,63.46,63.41,63.43,46700.0,51.4547,51.471,51.4304,51.4466,46700.0
2014-07-28 14:50:00,63.43,63.46,63.42,63.45,51900.0,51.4466,51.471,51.4385,51.4629,51900.0
2014-07-28 15:00:00,63.45,63.45,63.33,63.35,49900.0,51.4629,51.4629,51.3655,51.3817,49900.0
2014-07-28 15:10:00,63.35,63.37,63.32,63.33,64400.0,51.3817,51.398,51.3574,51.3655,64400.0
2014-07-28 15:20:00,63.33,63.35,63.31,63.34,66900.0,51.3655,51.3817,51.3493,51.3736,66900.0
2014-07-28 15:30:00,63.34,63.36,63.32,63.33,186800.0,51.3736,51.3899,51.3574,51.3655,186800.0
2014-07-28 15:40:00,63.33,63.35,63.29,63.34,158100.0,51.3655,51.3817,51.3331,51.3736,158100.0
2014-07-28 15:50:00,63.35,63.39,63.27,63.37,360400.0,51.3817,51.4142,51.3169,51.398,360400.0
2014-07-29 09:30:00,63.7,63.73,63.28,63.47,109000.0,51.6656,51.69,51.325,51.4791,109000.0
2014-07-29 09:40:00,63.44,63.6,63.35,63.58,79600.0,51.4547,51.5845,51.3817,51.5683,79600.0
2014-07-29 09:50:00,63.54,63.81,63.52,63.66,101300.0,51.5358,51.7548,51.5196,51.6332,101300.0
2014-07-29 10:00:00,63.67,63.77,63.55,63.61,125500.0,51.6413,51.7224,51.544,51.5926,125500.0
2014-07-29 10:10:00,63.61,63.65,63.54,63.6,109000.0,51.5926,51.6251,51.5358,51.5845,109000.0
2014-07-29 10:20:00,63.6,63.62,63.53,63.6,46800.0,51.5845,51.6007,51.5277,51.5845,46800.0
2014-07-29 10:30:00,63.59,63.61,63.49,63.53,68000.0,51.5764,51.5926,51.4953,51.5277,68000.0
2014-07-29 10:40:00,63.53,63.54,63.47,63.5,56300.0,51.5277,51.5358,51.4791,51.5034,56300.0
2014-07-29 10:50:00,63.5,63.57,63.44,63.5,67700.0,51.5034,51.5602,51.4547,51.5034,67700.0
2014-07-29 11:00:00,63.5,63.53,63.36,63.37,64900.0,51.5034,51.5277,51.3899,51.398,64900.0
2014-07-29 11:10:00,63.37,63.39,63.31,63.38,66800.0,51.398,51.4142,51.3493,51.4061,66800.0
2014-07-29 11:20:00,63.38,63.45,63.36,63.39,63400.0,51.4061,51.4629,51.3899,51.4142,63400.0
2014-07-29 11:30:00,63.38,63.43,63.22,63.23,94900.0,51.4061,51.4466,51.2763,51.2844,94900.0
2014-07-29 11:40:00,63.23,63.25,63.15,63.19,57500.0,51.2844,51.3006,51.2195,51.252,57500.0
2014-07-29 11:50:00,63.19,63.19,63.09,63.12,225800.0,51.252,51.252,51.1709,51.1952,225800.0
2014-07-29 12:00:00,63.12,63.13,63.09,63.1,228500.0,51.1952,51.2033,51.1709,51.179,228500.0
2014-07-29 12:10:00,63.09,63.11,63.06,63.08,153300.0,51.1709,51.1871,51.1465,51.1628,153300.0
2014-07-29 12:20:00,63.1,63.11,63.06,63.07,74000.0,51.179,51.1871,51.1465,51.1546,74000.0
2014-07-29 12:30:00,63.07,63.11,63.07,63.08,62300.0,51.1546,51.1871,51.1546,51.1628,62300.0
2014-07-29 12:40:00,63.08,63.11,63.05,63.07,83600.0,51.1628,51.1871,51.1384,51.1546,83600.0
2014-07-29 12:50:00,63.07,63.11,63.06,63.06,77700.0,51.1546,51.1871,51.1465,51.1465,77700.0
2014-07-29 13:00:00,63.07,63.08,63.02,63.03,98800.0,51.1546,51.1628,51.1141,51.1222,98800.0
2014-07-29 13:10:00,63.04,63.04,62.95,62.99,70700.0,51.1303,51.1303,51.0573,51.0898,70700.0
2014-07-29 13:20:00,63.0,63.05,62.98,62.99,70200.0,51.0979,51.1384,51.0816,51.0898,70200.0
2014-07-29 13:30:00,62.98,63.01,62.93,62.93,53100.0,51.0816,51.106,51.0411,51.0411,53100.0
2014-07-29 13:40:00,62.94,62.94,62.86,62.87,59200.0,51.0492,51.0492,50.9843,50.9924,59200.0
2014-07-29 13:50:00,62.86,62.87,62.83,62.85,101200.0,50.9843,50.9924,50.96,50.9762,101200.0
2014-07-29 14:00:00,62.86,62.93,62.86,62.93,56400.0,50.9843,51.0411,50.9843,51.0411,56400.0
2014-07-29 14:10:00,62.93,62.94,62.79,62.79,91900.0,51.0411,51.0492,50.9275,50.9275,91900.0
2014-07-29 14:20:00,62.79,62.8,62.61,62.7,120300.0,50.9275,50.9357,50.7815,50.8545,120300.0
2014-07-29 14:30:00,62.69,62.77,62.69,62.77,88500.0,50.8464,50.9113,50.8464,50.9113,88500.0
2014-07-29 14:40:00,62.77,62.82,62.74,62.8,54800.0,50.9113,50.9519,50.887,50.9357,54800.0
2014-07-29 14:50:00,62.81,62.85,62.75,62.83,120800.0,50.9438,50.9762,50.8951,50.96,120800.0
2014-07-29 15:00:00,62.82,62.84,62.76,62.79,123800.0,50.9519,50.9681,50.9032,50.9275,123800.0
2014-07-29 15:10:00,62.8,62.8,62.73,62.76,108800.0,50.9357,50.9357,50.8789,50.9032,108800.0
2014-07-29 15:20:00,62.75,62.79,62.68,62.74,138000.0,50.8951,50.9275,50.8383,50.887,138000.0
2014-07-29 15:30:00,62.74,62.81,62.73,62.78,243200.0,50.887,50.9438,50.8789,50.9194,243200.0
2014-07-29 15:40:00,62.79,62.84,62.73,62.84,272400.0,50.9275,50.9681,50.8789,50.9681,272400.0
2014-07-29 15:50:00,62.83,62.85,62.73,62.79,553300.0,50.96,50.9762,50.8789,50.9275,553300.0
2014-07-30 09:30:00,63.14,63.18,62.87,63.0,102700.0,51.2114,51.2439,50.9924,51.0979,102700.0
2014-07-30 09:40:00,63.02,63.11,62.81,62.86,108900.0,51.1141,51.1871,50.9438,50.9843,108900.0
2014-07-30 09:50:00,62.88,62.93,62.78,62.78,113400.0,51.0005,51.0411,50.9194,50.9194,113400.0
2014-07-30 10:00:00,62.79,62.88,62.62,62.75,98700.0,50.9275,51.0005,50.7897,50.8951,98700.0
2014-07-30 10:10:00,62.77,62.79,62.68,62.76,49700.0,50.9113,50.9275,50.8383,50.9032,49700.0
2014-07-30 10:20:00,62.76,62.81,62.72,62.75,60300.0,50.9032,50.9438,50.8708,50.8951,60300.0
2014-07-30 10:30:00,62.75,62.77,62.62,62.66,104200.0,50.8951,50.9113,50.7897,50.8221,104200.0
2014-07-30 10:40:00,62.66,62.66,62.53,62.59,55500.0,50.8221,50.8221,50.7167,50.7653,55500.0
2014-07-30 10:50:00,62.57,62.65,62.54,62.59,39000.0,50.7491,50.814,50.7248,50.7653,39000.0
2014-07-30 11:00:00,62.59,62.62,62.41,62.57,78200.0,50.7653,50.7897,50.6193,50.7491,78200.0
2014-07-30 11:10:00,62.56,62.65,62.54,62.58,149100.0,50.741,50.814,50.7248,50.7572,149100.0
2014-07-30 11:20:00,62.59,62.63,62.49,62.51,93400.0,50.7653,50.7978,50.6842,50.7004,93400.0
2014-07-30 11:30:00,62.51,62.59,62.44,62.44,100500.0,50.7004,50.7653,50.6437,50.6437,100500.0
2014-07-30 11:40:00,62.44,62.5,62.38,62.38,96600.0,50.6437,50.6923,50.595,50.595,96600.0
2014-07-30 11:50:00,62.38,62.41,62.27,62.33,66300.0,50.595,50.6193,50.5058,50.5544,66300.0
2014-07-30 12:00:00,62.33,62.39,62.28,62.33,46700.0,50.5544,50.6031,50.5139,50.5544,46700.0
2014-07-30 12:10:00,62.33,62.48,62.33,62.42,38800.0,50.5544,50.6761,50.5544,50.6274,38800.0
2014-07-30 12:20:00,62.42,62.45,62.37,62.37,58200.0,50.6274,50.6518,50.5869,50.5869,58200.0
2014-07-30 12:30:00,62.38,62.47,62.35,62.41,58500.0,50.595,50.668,50.5707,50.6193,58500.0
2014-07-30 12:40:00,62.41,62.5,62.41,62.49,46100.0,50.6193,50.6923,50.6193,50.6842,46100.0
2014-07-30 12:50:00,62.49,62.5,62.41,62.42,23800.0,50.6842,50.6923,50.6193,50.6274,23800.0
2014-07-30 13:00:00,62.43,62.47,62.41,62.47,35600.0,50.6356,50.668,50.6193,50.668,35600.0
2014-07-30 13:10:00,62.48,62.52,62.43,62.43,27200.0,50.6761,50.7085,50.6356,50.6356,27200.0
2014-07-30 13:20:00,62.42,62.51,62.42,62.5,40600.0,50.6274,50.7004,50.6274,50.6923,40600.0
2014-07-30 13:30:00,62.49,62.55,62.44,62.49,31500.0,50.6842,50.7329,50.6437,50.6842,31500.0
2014-07-30 13:40:00,62.5,62.56,62.49,62.53,65900.0,50.6923,50.741,50.6842,50.7167,65900.0
2014-07-30 13:50:00,62.53,62.53,62.38,62.43,84500.0,50.7167,50.7167,50.595,50.6356,84500.0
2014-07-30 14:00:00,62.43,62.69,62.34,62.67,86800.0,50.6356,50.8464,50.5626,50.8302,86800.0
2014-07-30 14:10:00,62.68,62.9,62.68,62.77,73900.0,50.8383,51.0168,50.8383,50.9113,73900.0
2014-07-30 14:20:00,62.76,62.78,62.68,62.77,56500.0,50.9032,50.9194,50.8383,50.9113,56500.0
2014-07-30 14:30:00,62.77,62.78,62.64,62.66,51200.0,50.9113,50.9194,50.8059,50.8221,51200.0
2014-07-30 14:40:00,62.67,62.7,62.57,62.63,53500.0,50.8302,50.8545,50.7491,50.7978,53500.0
2014-07-30 14:50:00,62.62,62.7,62.62,62.65,50600.0,50.7897,50.8545,50.7897,50.814,50600.0
2014-07-30 15:00:00,62.66,62.68,62.55,62.66,69900.0,50.8221,50.8383,50.7329,50.8221,69900.0
2014-07-30 15:10:00,62.66,62.72,62.6,62.66,90900.0,50.8221,50.8708,50.7734,50.8221,90900.0
2014-07-30 15:20:00,62.66,62.7,62.62,62.65,92000.0,50.8221,50.8545,50.7897,50.814,92000.0
2014-07-30 15:30:00,62.66,62.77,62.65,62.72,83200.0,50.8221,50.9113,50.814,50.8708,83200.0
2014-07-30 15:40:00,62.72,62.74,62.56,62.57,125800.0,50.8708,50.887,50.741,50.7491,125800.0
2014-07-30 15:50:00,62.56,62.65,62.56,62.63,247200.0,50.741,50.814,50.741,50.7978,247200.0
2014-07-31 09:30:00,61.97,62.36,61.79,62.33,155100.0,50.2625,50.5788,50.1165,50.5544,155100.0
2014-07-31 09:40:00,62.33,62.45,62.24,62.4,58100.0,50.5544,50.6518,50.4814,50.6112,58100.0
2014-07-31 09:50:00,62.39,62.42,62.12,62.13,110200.0,50.6031,50.6274,50.3841,50.3922,110200.0
2014-07-31 10:00:00,62.12,62.12,61.96,62.07,129800.0,50.3841,50.3841,50.2543,50.3436,129800.0
2014-07-31 10:10:00,62.08,62.29,62.06,62.29,61300.0,50.3517,50.522,50.3355,50.522,61300.0
2014-07-31 10:20:00,62.28,62.28,62.0,62.03,89400.0,50.5139,50.5139,50.2868,50.3111,89400.0
2014-07-31 10:30:00,62.03,62.04,61.95,62.0,40400.0,50.3111,50.3192,50.2462,50.2868,40400.0
2014-07-31 10:40:00,62.0,62.02,61.86,61.92,48500.0,50.2868,50.303,50.1732,50.2219,48500.0
2014-07-31 10:50:00,61.91,61.96,61.68,61.71,65600.0,50.2138,50.2543,50.0272,50.0516,65600.0
2014-07-31 11:00:00,61.72,61.8,61.7,61.71,48700.0,50.0597,50.1246,50.0435,50.0516,48700.0
2014-07-31 11:10:00,61.71,61.72,61.6,61.6,41400.0,50.0516,50.0597,49.9624,49.9624,41400.0
2014-07-31 11:20:00,61.59,61.66,61.49,61.53,92600.0,49.9542,50.011,49.8731,49.9056,92600.0
2014-07-31 11:30:00,61.53,61.58,61.46,61.57,73100.0,49.9056,49.9461,49.8488,49.938,73100.0
2014-07-31 11:40:00,61.57,61.62,61.5,61.51,61500.0,49.938,49.9786,49.8813,49.8894,61500.0
2014-07-31 11:50:00,61.5,61.5,61.36,61.36,57800.0,49.8813,49.8813,49.7677,49.7677,57800.0
2014-07-31 12:00:00,61.36,61.42,61.27,61.29,91500.0,49.7677,49.8164,49.6947,49.7109,91500.0
2014-07-31 12:10:00,61.28,61.3,61.17,61.24,114500.0,49.7028,49.719,49.6136,49.6704,114500.0
2014-07-31 12:20:00,61.24,61.3,61.21,61.25,51300.0,49.6704,49.719,49.646,49.6785,51300.0
2014-07-31 12:30:00,61.25,61.33,61.23,61.26,75200.0,49.6785,49.7434,49.6623,49.6866,75200.0
2014-07-31 12:40:00,61.27,61.3,61.22,61.3,80300.0,49.6947,49.719,49.6541,49.719,80300.0
2014-07-31 12:50:00,61.3,61.42,61.3,61.4,37800.0,49.719,49.8164,49.719,49.8001,37800.0
2014-07-31 13:00:00,61.39,61.42,61.37,61.41,82100.0,49.792,49.8164,49.7758,49.8083,82100.0
2014-07-31 13:10:00,61.41,61.43,61.31,61.34,84600.0,49.8083,49.8245,49.7271,49.7515,84600.0
2014-07-31 13:20:00,61.35,61.36,61.27,61.35,32900.0,49.7596,49.7677,49.6947,49.7596,32900.0
2014-07-31 13:30:00,61.35,61.38,61.32,61.37,64700.0,49.7596,49.7839,49.7353,49.7758,64700.0
2014-07-31 13:40:00,61.36,61.36,61.2,61.27,58000.0,49.7677,49.7677,49.6379,49.6947,58000.0
2014-07-31 13:50:00,61.28,61.33,61.24,61.32,45400.0,49.7028,49.7434,49.6704,49.7353,45400.0
2014-07-31 14:00:00,61.33,61.33,61.25,61.26,108300.0,49.7434,49.7434,49.6785,49.6866,108300.0
2014-07-31 14:10:00,61.26,61.31,61.24,61.28,93900.0,49.6866,49.7271,49.6704,49.7028,93900.0
2014-07-31 14:20:00,61.27,61.29,61.24,61.28,83300.0,49.6947,49.7109,49.6704,49.7028,83300.0
2014-07-31 14:30:00,61.28,61.29,61.22,61.28,59500.0,49.7028,49.7109,49.6541,49.7028,59500.0
2014-07-31 14:40:00,61.27,61.28,61.09,61.17,107400.0,49.6947,49.7028,49.5487,49.6136,107400.0
2014-07-31 14:50:00,61.16,61.27,61.16,61.19,84300.0,49.6055,49.6947,49.6055,49.6298,84300.0
2014-07-31 15:00:00,61.19,61.21,61.12,61.12,145300.0,49.6298,49.646,49.573,49.573,145300.0
2014-07-31 15:10:00,61.13,61.13,60.96,60.99,197100.0,49.5812,49.5812,49.4433,49.4676,197100.0
2014-07-31 15:20:00,60.98,61.08,60.94,61.07,170300.0,49.4595,49.5406,49.427,49.5325,170300.0
2014-07-31 15:30:00,61.07,61.18,61.05,61.15,194300.0,49.5325,49.6217,49.5163,49.5974,194300.0
2014-07-31 15:40:00,61.14,61.17,60.97,61.0,370400.0,49.5893,49.6136,49.4514,49.4757,370400.0
2014-07-31 15:50:00,60.99,61.11,60.97,61.06,715400.0,49.4676,49.5649,49.4514,49.5244,715400.0
2014-08-01 09:30:00,61.01,61.06,60.56,60.69,274100.0,49.4838,49.5244,49.1188,49.2243,274100.0
2014-08-01 09:40:00,60.71,60.8,60.66,60.77,83500.0,49.2405,49.3135,49.1999,49.2892,83500.0
2014-08-01 09:50:00,60.77,60.84,60.71,60.72,110800.0,49.2892,49.3459,49.2405,49.2486,110800.0
2014-08-01 10:00:00,60.73,60.89,60.71,60.82,200900.0,49.2567,49.3865,49.2405,49.3297,200900.0
2014-08-01 10:10:00,60.82,60.85,60.69,60.75,115200.0,49.3297,49.354,49.2243,49.2729,115200.0
2014-08-01 10:20:00,60.75,60.77,60.71,60.75,121600.0,49.2729,49.2892,49.2405,49.2729,121600.0
2014-08-01 10:30:00,60.75,60.77,60.7,60.73,124100.0,49.2729,49.2892,49.2324,49.2567,124100.0
2014-08-01 10:40:00,60.73,60.76,60.66,60.7,153900.0,49.2567,49.2811,49.1999,49.2324,153900.0
2014-08-01 10:50:00,60.7,60.73,60.58,60.58,180100.0,49.2324,49.2567,49.1351,49.1351,180100.0
2014-08-01 11:00:00,60.58,60.67,60.56,60.6,242400.0,49.1351,49.2081,49.1188,49.1513,242400.0
2014-08-01 11:10:00,60.6,60.63,60.51,60.51,263000.0,49.1513,49.1756,49.0783,49.0783,263000.0
2014-08-01 11:20:00,60.51,60.53,60.43,60.44,143700.0,49.0783,49.0945,49.0134,49.0215,143700.0
2014-08-01 11:30:00,60.43,60.5,60.28,60.3,158700.0,49.0134,49.0702,48.8917,48.908,158700.0
2014-08-01 11:40:00,60.32,60.36,60.19,60.24,204500.0,48.9242,48.9566,48.8187,48.8593,204500.0
2014-08-01 11:50:00,60.25,60.31,60.2,60.25,72700.0,48.8674,48.9161,48.8268,48.8674,72700.0
2014-08-01 12:00:00,60.25,60.34,60.25,60.3,61700.0,48.8674,48.9404,48.8674,48.908,61700.0
2014-08-01 12:10:00,60.29,60.35,60.24,60.3,69100.0,48.8998,48.9485,48.8593,48.908,69100.0
2014-08-01 12:20:00,60.31,60.32,60.27,60.3,63400.0,48.9161,48.9242,48.8836,48.908,63400.0
2014-08-01 12:30:00,60.31,60.35,60.23,60.23,59100.0,48.9161,48.9485,48.8512,48.8512,59100.0
2014-08-01 12:40:00,60.23,60.32,60.23,60.27,95000.0,48.8512,48.9242,48.8512,48.8836,95000.0
2014-08-01 12:50:00,60.27,60.36,60.25,60.3,128200.0,48.8836,48.9566,48.8674,48.908,128200.0
2014-08-01 13:00:00,60.29,60.44,60.29,60.39,184500.0,48.8998,49.0215,48.8998,48.981,184500.0
2014-08-01 13:10:00,60.4,60.41,60.3,60.36,111100.0,48.9891,48.9972,48.908,48.9566,111100.0
2014-08-01 13:20:00,60.36,60.43,60.33,60.4,139300.0,48.9566,49.0134,48.9323,48.9891,139300.0
2014-08-01 13:30:00,60.4,60.55,60.39,60.54,69800.0,48.9891,49.1107,48.981,49.1026,69800.0
2014-08-01 13:40:00,60.54,60.58,60.47,60.48,82500.0,49.1026,49.1351,49.0458,49.054,82500.0
2014-08-01 13:50:00,60.48,60.52,60.46,60.5,83800.0,49.054,49.0864,49.0377,49.0702,83800.0
2014-08-01 14:00:00,60.5,60.57,60.46,60.57,110800.0,49.0702,49.1269,49.0377,49.1269,110800.0
2014-08-01 14:10:00,60.57,60.67,60.54,60.64,58100.0,49.1269,49.2081,49.1026,49.1837,58100.0
2014-08-01 14:20:00,60.64,60.64,60.57,60.6,63400.0,49.1837,49.1837,49.1269,49.1513,63400.0
2014-08-01 14:30:00,60.62,60.72,60.57,60.72,100300.0,49.1675,49.2486,49.1269,49.2486,100300.0
2014-08-01 14:40:00,60.72,60.72,60.63,60.66,104300.0,49.2486,49.2486,49.1756,49.1999,104300.0
2014-08-01 14:50:00,60.65,60.67,60.59,60.65,169500.0,49.1918,49.2081,49.1432,49.1918,169500.0
2014-08-01 15:00:00,60.64,60.72,60.61,60.63,152900.0,49.1837,49.2486,49.1594,49.1756,152900.0
2014-08-01 15:10:00,60.64,60.8,60.59,60.79,189300.0,49.1837,49.3135,49.1432,49.3054,189300.0
2014-08-01 15:20:00,60.78,60.89,60.78,60.83,174900.0,49.2973,49.3865,49.2973,49.3378,174900.0
2014-08-01 15:30:00,60.83,60.85,60.73,60.83,175000.0,49.3378,49.354,49.2567,49.3378,175000.0
2014-08-01 15:40:00,60.82,60.85,60.71,60.74,199600.0,49.3297,49.354,49.2405,49.2648,199600.0
2014-08-01 15:50:00,60.74,60.75,60.63,60.72,523000.0,49.2648,49.2729,49.1756,49.2486,523000.0
2014-08-04 09:30:00,61.0,61.19,60.75,60.8,151600.0,49.4757,49.6298,49.2729,49.3135,151600.0
2014-08-04 09:40:00,60.79,61.03,60.78,61.02,184100.0,49.3054,49.5,49.2973,49.4919,184100.0
2014-08-04 09:50:00,61.03,61.14,61.0,61.13,93800.0,49.5,49.5893,49.4757,49.5812,93800.0
2014-08-04 10:00:00,61.13,61.22,61.06,61.1,75100.0,49.5812,49.6541,49.5244,49.5568,75100.0
2014-08-04 10:10:00,61.08,61.09,60.99,61.02,95900.0,49.5406,49.5487,49.4676,49.4919,95900.0
2014-08-04 10:20:00,61.02,61.15,61.02,61.09,53700.0,49.4919,49.5974,49.4919,49.5487,53700.0
2014-08-04 10:30:00,61.09,61.17,61.04,61.11,95200.0,49.5487,49.6136,49.5082,49.5649,95200.0
2014-08-04 10:40:00,61.1,61.16,60.98,61.01,177700.0,49.5568,49.6055,49.4595,49.4838,177700.0
2014-08-04 10:50:00,61.0,61.0,60.86,60.98,66500.0,49.4757,49.4757,49.3622,49.4595,66500.0
2014-08-04 11:00:00,60.99,61.14,60.97,61.14,109400.0,49.4676,49.5893,49.4514,49.5893,109400.0
2014-08-04 11:10:00,61.14,61.17,61.06,61.07,82100.0,49.5893,49.6136,49.5244,49.5325,82100.0
2014-08-04 11:20:00,61.07,61.13,61.03,61.08,68600.0,49.5325,49.5812,49.5,49.5406,68600.0
2014-08-04 11:30:00,61.08,61.14,60.96,61.07,73600.0,49.5406,49.5893,49.4433,49.5325,73600.0
2014-08-04 11:40:00,61.08,61.08,61.02,61.03,73100.0,49.5406,49.5406,49.4919,49.5,73100.0
2014-08-04 11:50:00,61.03,61.07,61.0,61.06,97800.0,49.5,49.5325,49.4757,49.5244,97800.0
2014-08-04 12:00:00,61.05,61.07,61.01,61.05,53400.0,49.5163,49.5325,49.4838,49.5163,53400.0
2014-08-04 12:10:00,61.05,61.1,61.02,61.08,59100.0,49.5163,49.5568,49.4919,49.5406,59100.0
2014-08-04 12:20:00,61.09,61.21,61.08,61.19,54400.0,49.5487,49.646,49.5406,49.6298,54400.0
2014-08-04 12:30:00,61.2,61.23,61.14,61.18,43900.0,49.6379,49.6623,49.5893,49.6217,43900.0
2014-08-04 12:40:00,61.18,61.21,61.14,61.14,26300.0,49.6217,49.646,49.5893,49.5893,26300.0
2014-08-04 12:50:00,61.14,61.19,61.1,61.11,33600.0,49.5893,49.6298,49.5568,49.5649,33600.0
2014-08-04 13:00:00,61.11,61.14,61.05,61.07,27800.0,49.5649,49.5893,49.5163,49.5325,27800.0
2014-08-04 13:10:00,61.06,61.06,61.0,61.05,20400.0,49.5244,49.5244,49.4757,49.5163,20400.0
2014-08-04 13:20:00,61.06,61.17,61.04,61.13,26900.0,49.5244,49.6136,49.5082,49.5812,26900.0
2014-08-04 13:30:00,61.13,61.18,61.09,61.14,27800.0,49.5812,49.6217,49.5487,49.5893,27800.0
2014-08-04 13:40:00,61.14,61.3,61.14,61.29,49100.0,49.5893,49.719,49.5893,49.7109,49100.0
2014-08-04 13:50:00,61.3,61.34,61.25,61.3,65100.0,49.719,49.7515,49.6785,49.719,65100.0
2014-08-04 14:00:00,61.3,61.3,61.23,61.23,62100.0,49.719,49.719,49.6623,49.6623,62100.0
2014-08-04 14:10:00,61.23,61.26,61.19,61.2,48900.0,49.6623,49.6866,49.6298,49.6379,48900.0
2014-08-04 14:20:00,61.2,61.22,61.17,61.18,29100.0,49.6379,49.6541,49.6136,49.6217,29100.0
2014-08-04 14:30:00,61.19,61.34,61.17,61.32,49600.0,49.6298,49.7515,49.6136,49.7353,49600.0
2014-08-04 14:40:00,61.32,61.44,61.3,61.43,61700.0,49.7353,49.8326,49.719,49.8245,61700.0
2014-08-04 14:50:00,61.45,61.54,61.45,61.53,52500.0,49.8407,49.9137,49.8407,49.9056,52500.0
2014-08-04 15:00:00,61.53,61.55,61.46,61.48,79900.0,49.9056,49.9218,49.8488,49.865,79900.0
2014-08-04 15:10:00,61.49,61.53,61.46,61.53,77900.0,49.8731,49.9056,49.8488,49.9056,77900.0
2014-08-04 15:20:00,61.53,61.54,61.46,61.51,125600.0,49.9056,49.9137,49.8488,49.8894,125600.0
2014-08-04 15:30:00,61.5,61.59,61.48,61.56,116100.0,49.8813,49.9542,49.865,49.9299,116100.0
2014-08-04 15:40:00,61.56,61.66,61.53,61.65,350900.0,49.9299,50.011,49.9056,50.0029,350900.0
2014-08-04 15:50:00,61.65,61.69,61.6,61.64,557300.0,50.0029,50.0354,49.9624,49.9948,557300.0
2014-08-05 09:30:00,61.5,61.61,61.22,61.58,128100.0,49.8813,49.9705,49.6541,49.9461,128100.0
2014-08-05 09:40:00,61.57,61.7,61.33,61.41,42100.0,49.938,50.0435,49.7434,49.8083,42100.0
2014-08-05 09:50:00,61.4,61.41,61.16,61.19,49900.0,49.8001,49.8083,49.6055,49.6298,49900.0
2014-08-05 10:00:00,61.18,61.41,61.15,61.4,97200.0,49.6217,49.8083,49.5974,49.8001,97200.0
2014-08-05 10:10:00,61.39,61.47,61.34,61.35,32400.0,49.792,49.8569,49.7515,49.7596,32400.0
2014-08-05 10:20:00,61.34,61.38,61.23,61.27,32800.0,49.7515,49.7839,49.6623,49.6947,32800.0
2014-08-05 10:30:00,61.28,61.35,61.23,61.26,30600.0,49.7028,49.7596,49.6623,49.6866,30600.0
2014-08-05 10:40:00,61.28,61.46,61.26,61.46,55900.0,49.7028,49.8488,49.6866,49.8488,55900.0
2014-08-05 10:50:00,61.46,61.51,61.46,61.48,88700.0,49.8488,49.8894,49.8488,49.865,88700.0
2014-08-05 11:00:00,61.49,61.55,61.39,61.4,80000.0,49.8731,49.9218,49.792,49.8001,80000.0
2014-08-05 11:10:00,61.4,61.55,61.38,61.55,38400.0,49.8001,49.9218,49.7839,49.9218,38400.0
2014-08-05 11:20:00,61.56,61.64,61.47,61.47,84500.0,49.9299,49.9948,49.8569,49.8569,84500.0
2014-08-05 11:30:00,61.47,61.51,61.42,61.51,48500.0,49.8569,49.8894,49.8164,49.8894,48500.0
2014-08-05 11:40:00,61.52,61.6,61.5,61.53,32700.0,49.8975,49.9624,49.8813,49.9056,32700.0
2014-08-05 11:50:00,61.53,61.59,61.5,61.52,42000.0,49.9056,49.9542,49.8813,49.8975,42000.0
2014-08-05 12:00:00,61.51,61.54,61.45,61.53,50500.0,49.8894,49.9137,49.8407,49.9056,50500.0
2014-08-05 12:10:00,61.53,61.55,61.45,61.46,24400.0,49.9056,49.9218,49.8407,49.8488,24400.0
2014-08-05 12:20:00,61.46,61.5,61.44,61.47,77900.0,49.8488,49.8813,49.8326,49.8569,77900.0
2014-08-05 12:30:00,61.46,61.47,61.42,61.45,71600.0,49.8488,49.8569,49.8164,49.8407,71600.0
2014-08-05 12:40:00,61.45,61.46,61.39,61.41,43900.0,49.8407,49.8488,49.792,49.8083,43900.0
2014-08-05 12:50:00,61.4,61.48,61.39,61.44,42800.0,49.8001,49.865,49.792,49.8326,42800.0
2014-08-05 13:00:00,61.44,61.46,61.4,61.43,42400.0,49.8326,49.8488,49.8001,49.8245,42400.0
2014-08-05 13:10:00,61.43,61.47,61.39,61.44,45100.0,49.8245,49.8569,49.792,49.8326,45100.0
2014-08-05 13:20:00,61.45,61.46,61.4,61.44,36800.0,49.8407,49.8488,49.8001,49.8326,36800.0
2014-08-05 13:30:00,61.44,61.44,61.04,61.04,71900.0,49.8326,49.8326,49.5082,49.5082,71900.0
2014-08-05 13:40:00,61.04,61.09,60.87,60.96,70100.0,49.5082,49.5487,49.3703,49.4433,70100.0
2014-08-05 13:50:00,60.96,61.02,60.89,60.9,54000.0,49.4433,49.4919,49.3865,49.3946,54000.0
2014-08-05 14:00:00,60.9,60.91,60.74,60.75,83200.0,49.3946,49.4027,49.2648,49.2729,83200.0
2014-08-05 14:10:00,60.76,60.93,60.76,60.85,47600.0,49.2811,49.4189,49.2811,49.354,47600.0
2014-08-05 14:20:00,60.84,60.98,60.84,60.98,48200.0,49.3459,49.4595,49.3459,49.4595,48200.0
2014-08-05 14:30:00,60.97,61.06,60.96,61.03,64400.0,49.4514,49.5244,49.4433,49.5,64400.0
2014-08-05 14:40:00,61.03,61.06,60.97,60.99,84800.0,49.5,49.5244,49.4514,49.4676,84800.0
2014-08-05 14:50:00,60.99,61.01,60.93,60.93,46900.0,49.4676,49.4838,49.4189,49.4189,46900.0
2014-08-05 15:00:00,60.93,60.96,60.83,60.85,76400.0,49.4189,49.4433,49.3378,49.354,76400.0
2014-08-05 15:10:00,60.85,60.95,60.79,60.92,78400.0,49.354,49.4352,49.3054,49.4108,78400.0
2014-08-05 15:20:00,60.92,60.96,60.88,60.91,66800.0,49.4108,49.4433,49.3784,49.4027,66800.0
2014-08-05 15:30:00,60.91,61.01,60.89,60.97,99100.0,49.4027,49.4838,49.3865,49.4514,99100.0
2014-08-05 15:40:00,60.96,60.97,60.87,60.89,142300.0,49.4433,49.4514,49.3703,49.3865,142300.0
2014-08-05 15:50:00,60.89,60.98,60.87,60.87,263300.0,49.3865,49.4595,49.3703,49.3703,263300.0
2014-08-06 09:30:00,60.91,61.17,60.76,60.82,111000.0,49.4027,49.6136,49.2811,49.3297,111000.0
2014-08-06 09:40:00,60.83,60.98,60.78,60.94,68900.0,49.3378,49.4595,49.2973,49.427,68900.0
2014-08-06 09:50:00,60.91,60.92,60.71,60.74,34000.0,49.4027,49.4108,49.2405,49.2648,34000.0
2014-08-06 10:00:00,60.75,60.89,60.75,60.83,67000.0,49.2729,49.3865,49.2729,49.3378,67000.0
2014-08-06 10:10:00,60.86,60.95,60.83,60.85,45100.0,49.3622,49.4352,49.3378,49.354,45100.0
2014-08-06 10:20:00,60.85,61.01,60.82,61.0,72500.0,49.354,49.4838,49.3297,49.4757,72500.0
2014-08-06 10:30:00,61.01,61.04,60.84,60.89,41000.0,49.4838,49.5082,49.3459,49.3865,41000.0
2014-08-06 10:40:00,60.9,61.01,60.88,61.0,44700.0,49.3946,49.4838,49.3784,49.4757,44700.0
2014-08-06 10:50:00,61.01,61.23,60.97,61.22,47100.0,49.4838,49.6623,49.4514,49.6541,47100.0
2014-08-06 11:00:00,61.21,61.3,61.18,61.27,83100.0,49.646,49.719,49.6217,49.6947,83100.0
2014-08-06 11:10:00,61.27,61.33,61.25,61.33,71800.0,49.6947,49.7434,49.6785,49.7434,71800.0
2014-08-06 11:20:00,61.33,61.38,61.25,61.26,53800.0,49.7434,49.7839,49.6785,49.6866,53800.0
2014-08-06 11:30:00,61.26,61.33,61.25,61.29,54400.0,49.6866,49.7434,49.6785,49.7109,54400.0
2014-08-06 11:40:00,61.29,61.42,61.27,61.38,76800.0,49.7109,49.8164,49.6947,49.7839,76800.0
2014-08-06 11:50:00,61.37,61.38,61.31,61.33,31800.0,49.7758,49.7839,49.7271,49.7434,31800.0
2014-08-06 12:00:00,61.33,61.35,61.29,61.29,35100.0,49.7434,49.7596,49.7109,49.7109,35100.0
2014-08-06 12:10:00,61.29,61.32,61.17,61.19,36300.0,49.7109,49.7353,49.6136,49.6298,36300.0
2014-08-06 12:20:00,61.18,61.24,61.14,61.17,40300.0,49.6217,49.6704,49.5893,49.6136,40300.0
2014-08-06 12:30:00,61.16,61.35,61.16,61.32,54300.0,49.6055,49.7596,49.6055,49.7353,54300.0
2014-08-06 12:40:00,61.32,61.35,61.29,61.29,21000.0,49.7353,49.7596,49.7109,49.7109,21000.0
2014-08-06 12:50:00,61.29,61.32,61.17,61.19,29100.0,49.7109,49.7353,49.6136,49.6298,29100.0
2014-08-06 13:00:00,61.19,61.27,61.08,61.08,32100.0,49.6298,49.6947,49.5406,49.5406,32100.0
2014-08-06 13:10:00,61.09,61.15,61.09,61.12,32200.0,49.5487,49.5974,49.5487,49.573,32200.0
2014-08-06 13:20:00,61.11,61.14,61.07,61.09,33500.0,49.5649,49.5893,49.5325,49.5487,33500.0
2014-08-06 13:30:00,61.08,61.18,61.05,61.17,40000.0,49.5406,49.6217,49.5163,49.6136,40000.0
2014-08-06 13:40:00,61.16,61.2,61.04,61.09,38900.0,49.6055,49.6379,49.5082,49.5487,38900.0
2014-08-06 13:50:00,61.1,61.1,61.02,61.05,32600.0,49.5568,49.5568,49.4919,49.5163,32600.0
2014-08-06 14:00:00,61.04,61.09,61.0,61.07,34200.0,49.5082,49.5487,49.4757,49.5325,34200.0
2014-08-06 14:10:00,61.08,61.14,61.04,61.09,33600.0,49.5406,49.5893,49.5082,49.5487,33600.0
2014-08-06 14:20:00,61.1,61.12,61.04,61.1,36100.0,49.5568,49.573,49.5082,49.5568,36100.0
2014-08-06 14:30:00,61.11,61.12,60.98,61.03,24100.0,49.5649,49.573,49.4595,49.5,24100.0
2014-08-06 14:40:00,61.03,61.11,61.02,61.04,31900.0,49.5,49.5649,49.4919,49.5082,31900.0
2014-08-06 14:50:00,61.05,61.08,61.02,61.05,30500.0,49.5163,49.5406,49.4919,49.5163,30500.0
2014-08-06 15:00:00,61.04,61.13,61.02,61.09,45700.0,49.5082,49.5812,49.4919,49.5487,45700.0
2014-08-06 15:10:00,61.09,61.1,60.99,61.08,64400.0,49.5487,49.5568,49.4676,49.5406,64400.0
2014-08-06 15:20:00,61.08,61.14,61.05,61.09,39200.0,49.5406,49.5893,49.5163,49.5487,39200.0
2014-08-06 15:30:00,61.08,61.08,60.98,60.99,108800.0,49.5406,49.5406,49.4595,49.4676,108800.0
2014-08-06 15:40:00,61.0,61.08,60.99,61.02,188800.0,49.4757,49.5406,49.4676,49.4919,188800.0
2014-08-06 15:50:00,61.02,61.15,61.02,61.1,231100.0,49.4919,49.5974,49.4919,49.5568,231100.0
2014-08-07 09:30:00,61.4,61.42,61.0,61.12,69700.0,49.8001,49.8164,49.4757,49.573,69700.0
2014-08-07 09:40:00,61.15,61.16,60.92,60.93,50600.0,49.5974,49.6055,49.4108,49.4189,50600.0
2014-08-07 09:50:00,60.93,60.98,60.83,60.87,46300.0,49.4189,49.4595,49.3378,49.3703,46300.0
2014-08-07 10:00:00,60.88,60.97,60.85,60.96,41400.0,49.3784,49.4514,49.354,49.4433,41400.0
2014-08-07 10:10:00,60.96,61.05,60.94,61.01,46700.0,49.4433,49.5163,49.427,49.4838,46700.0
2014-08-07 10:20:00,60.99,61.05,60.98,61.03,39100.0,49.4676,49.5163,49.4595,49.5,39100.0
2014-08-07 10:30:00,61.05,61.15,61.0,61.0,113900.0,49.5163,49.5974,49.4757,49.4757,113900.0
2014-08-07 10:40:00,60.99,61.0,60.61,60.63,83700.0,49.4676,49.4757,49.1594,49.1756,83700.0
2014-08-07 10:50:00,60.62,60.67,60.53,60.63,69100.0,49.1675,49.2081,49.0945,49.1756,69100.0
2014-08-07 11:00:00,60.64,60.66,60.55,60.6,45400.0,49.1837,49.1999,49.1107,49.1513,45400.0
2014-08-07 11:10:00,60.61,60.68,60.52,60.67,38100.0,49.1594,49.2162,49.0864,49.2081,38100.0
2014-08-07 11:20:00,60.68,60.77,60.6,60.62,35800.0,49.2162,49.2892,49.1513,49.1675,35800.0
2014-08-07 11:30:00,60.62,60.67,60.53,60.55,38700.0,49.1675,49.2081,49.0945,49.1107,38700.0
2014-08-07 11:40:00,60.56,60.56,60.34,60.44,51300.0,49.1188,49.1188,48.9404,49.0215,51300.0
2014-08-07 11:50:00,60.44,60.49,60.36,60.47,29500.0,49.0215,49.0621,48.9566,49.0458,29500.0
2014-08-07 12:00:00,60.46,60.54,60.39,60.54,29400.0,49.0377,49.1026,48.981,49.1026,29400.0
2014-08-07 12:10:00,60.54,60.56,60.31,60.34,34200.0,49.1026,49.1188,48.9161,48.9404,34200.0
2014-08-07 12:20:00,60.34,60.43,60.26,60.4,27700.0,48.9404,49.0134,48.8755,48.9891,27700.0
2014-08-07 12:30:00,60.36,60.42,60.14,60.22,87500.0,48.9566,49.0053,48.7782,48.8431,87500.0
2014-08-07 12:40:00,60.23,60.36,60.23,60.36,33400.0,48.8512,48.9566,48.8512,48.9566,33400.0
2014-08-07 12:50:00,60.34,60.35,60.29,60.34,31000.0,48.9404,48.9485,48.8998,48.9404,31000.0
2014-08-07 13:00:00,60.36,60.44,60.33,60.44,39200.0,48.9566,49.0215,48.9323,49.0215,39200.0
2014-08-07 13:10:00,60.42,60.5,60.4,60.48,24400.0,49.0053,49.0702,48.9891,49.054,24400.0
2014-08-07 13:20:00,60.46,60.51,60.4,60.46,39900.0,49.0377,49.0783,48.9891,49.0377,39900.0
2014-08-07 13:30:00,60.46,60.48,60.43,60.47,15900.0,49.0377,49.054,49.0134,49.0458,15900.0
2014-08-07 13:40:00,60.48,60.51,60.43,60.45,25800.0,49.054,49.0783,49.0134,49.0296,25800.0
2014-08-07 13:50:00,60.45,60.5,60.4,60.5,14300.0,49.0296,49.0702,48.9891,49.0702,14300.0
2014-08-07 14:00:00,60.49,60.5,60.43,60.48,32900.0,49.0621,49.0702,49.0134,49.054,32900.0
2014-08-07 14:10:00,60.47,60.51,60.42,60.45,31300.0,49.0458,49.0783,49.0053,49.0296,31300.0
2014-08-07 14:20:00,60.46,60.53,60.44,60.52,28700.0,49.0377,49.0945,49.0215,49.0864,28700.0
2014-08-07 14:30:00,60.51,60.54,60.46,60.47,26800.0,49.0783,49.1026,49.0377,49.0458,26800.0
2014-08-07 14:40:00,60.47,60.56,60.47,60.48,31000.0,49.0458,49.1188,49.0458,49.054,31000.0
2014-08-07 14:50:00,60.48,60.5,60.35,60.37,28300.0,49.054,49.0702,48.9485,48.9647,28300.0
2014-08-07 15:00:00,60.39,60.46,60.28,60.33,44100.0,48.981,49.0377,48.8917,48.9323,44100.0
2014-08-07 15:10:00,60.34,60.37,60.23,60.32,41800.0,48.9404,48.9647,48.8512,48.9242,41800.0
2014-08-07 15:20:00,60.3,60.3,60.22,60.28,51000.0,48.908,48.908,48.8431,48.8917,51000.0
2014-08-07 15:30:00,60.27,60.35,60.23,60.32,54900.0,48.8836,48.9485,48.8512,48.9242,54900.0
2014-08-07 15:40:00,60.33,60.36,60.26,60.29,105300.0,48.9323,48.9566,48.8755,48.8998,105300.0
2014-08-07 15:50:00,60.29,60.43,60.29,60.35,177800.0,48.8998,49.0134,48.8998,48.9485,177800.0
2014-08-08 09:30:00,60.48,60.75,60.42,60.49,130400.0,49.054,49.2729,49.0053,49.0621,130400.0
2014-08-08 09:40:00,60.5,60.5,60.38,60.45,54000.0,49.0702,49.0702,48.9728,49.0296,54000.0
2014-08-08 09:50:00,60.45,60.47,60.34,60.44,59400.0,49.0296,49.0458,48.9404,49.0215,59400.0
2014-08-08 10:00:00,60.41,60.63,60.39,60.58,75200.0,48.9972,49.1756,48.981,49.1351,75200.0
2014-08-08 10:10:00,60.58,60.64,60.44,60.47,29100.0,49.1351,49.1837,49.0215,49.0458,29100.0
2014-08-08 10:20:00,60.46,60.53,60.41,60.5,57000.0,49.0377,49.0945,48.9972,49.0702,57000.0
2014-08-08 10:30:00,60.5,60.51,60.4,60.5,47700.0,49.0702,49.0783,48.9891,49.0702,47700.0
2014-08-08 10:40:00,60.5,60.68,60.49,60.57,41700.0,49.0702,49.2162,49.0621,49.1269,41700.0
2014-08-08 10:50:00,60.58,60.68,60.55,60.57,38300.0,49.1351,49.2162,49.1107,49.1269,38300.0
2014-08-08 11:00:00,60.57,60.64,60.54,60.58,38000.0,49.1269,49.1837,49.1026,49.1351,38000.0
2014-08-08 11:10:00,60.6,60.71,60.59,60.7,34100.0,49.1513,49.2405,49.1432,49.2324,34100.0
2014-08-08 11:20:00,60.69,60.85,60.64,60.85,32100.0,49.2243,49.354,49.1837,49.354,32100.0
2014-08-08 11:30:00,60.84,60.89,60.72,60.81,44700.0,49.3459,49.3865,49.2486,49.3216,44700.0
2014-08-08 11:40:00,60.81,60.84,60.73,60.79,12800.0,49.3216,49.3459,49.2567,49.3054,12800.0
2014-08-08 11:50:00,60.79,60.81,60.73,60.77,15900.0,49.3054,49.3216,49.2567,49.2892,15900.0
2014-08-08 12:00:00,60.76,60.76,60.67,60.68,12600.0,49.2811,49.2811,49.2081,49.2162,12600.0
2014-08-08 12:10:00,60.67,60.73,60.65,60.67,11200.0,49.2081,49.2567,49.1918,49.2081,11200.0
2014-08-08 12:20:00,60.66,60.67,60.57,60.63,22300.0,49.1999,49.2081,49.1269,49.1756,22300.0
2014-08-08 12:30:00,60.62,60.7,60.59,60.66,22100.0,49.1675,49.2324,49.1432,49.1999,22100.0
2014-08-08 12:40:00,60.67,60.68,60.63,60.64,9100.0,49.2081,49.2162,49.1756,49.1837,9100.0
2014-08-08 12:50:00,60.65,60.7,60.64,60.67,20600.0,49.1918,49.2324,49.1837,49.2081,20600.0
2014-08-08 13:00:00,60.68,60.77,60.66,60.74,35700.0,49.2162,49.2892,49.1999,49.2648,35700.0
2014-08-08 13:10:00,60.73,60.84,60.7,60.84,68600.0,49.2567,49.3459,49.2324,49.3459,68600.0
2014-08-08 13:20:00,60.83,61.04,60.82,60.99,76400.0,49.3378,49.5082,49.3297,49.4676,76400.0
2014-08-08 13:30:00,60.99,61.0,60.88,60.9,52700.0,49.4676,49.4757,49.3784,49.3946,52700.0
2014-08-08 13:40:00,60.9,60.97,60.88,60.95,32800.0,49.3946,49.4514,49.3784,49.4352,32800.0
2014-08-08 13:50:00,60.94,60.96,60.88,60.93,31500.0,49.427,49.4433,49.3784,49.4189,31500.0
2014-08-08 14:00:00,60.92,60.95,60.88,60.89,32700.0,49.4108,49.4352,49.3784,49.3865,32700.0
2014-08-08 14:10:00,60.89,60.89,60.79,60.81,35500.0,49.3865,49.3865,49.3054,49.3216,35500.0
2014-08-08 14:20:00,60.82,60.92,60.78,60.91,47300.0,49.3297,49.4108,49.2973,49.4027,47300.0
2014-08-08 14:30:00,60.91,60.97,60.88,60.93,31000.0,49.4027,49.4514,49.3784,49.4189,31000.0
2014-08-08 14:40:00,60.93,60.95,60.87,60.9,27200.0,49.4189,49.4352,49.3703,49.3946,27200.0
2014-08-08 14:50:00,60.9,60.94,60.83,60.83,29900.0,49.3946,49.427,49.3378,49.3378,29900.0
2014-08-08 15:00:00,60.84,60.89,60.8,60.83,26800.0,49.3459,49.3865,49.3135,49.3378,26800.0
2014-08-08 15:10:00,60.83,60.85,60.8,60.82,37600.0,49.3378,49.354,49.3135,49.3297,37600.0
2014-08-08 15:20:00,60.82,60.96,60.82,60.94,53500.0,49.3297,49.4433,49.3297,49.427,53500.0
2014-08-08 15:30:00,60.94,60.98,60.91,60.93,55600.0,49.427,49.4595,49.4027,49.4189,55600.0
2014-08-08 15:40:00,60.93,60.99,60.88,60.91,136200.0,49.4189,49.4676,49.3784,49.4027,136200.0
2014-08-08 15:50:00,60.92,61.01,60.89,60.96,342200.0,49.4108,49.4838,49.3865,49.4433,342200.0
2014-08-11 09:30:00,61.35,61.87,61.1,61.59,163200.0,49.7596,50.1813,49.5568,49.9542,163200.0
2014-08-11 09:40:00,61.62,61.63,61.42,61.47,67100.0,49.9786,49.9867,49.8164,49.8569,67100.0
2014-08-11 09:50:00,61.46,61.49,61.32,61.34,54100.0,49.8488,49.8731,49.7353,49.7515,54100.0
2014-08-11 10:00:00,61.35,61.42,61.26,61.4,55100.0,49.7596,49.8164,49.6866,49.8001,55100.0
2014-08-11 10:10:00,61.4,61.51,61.36,61.5,143000.0,49.8001,49.8894,49.7677,49.8813,143000.0
2014-08-11 10:20:00,61.5,61.51,61.46,61.48,107000.0,49.8813,49.8894,49.8488,49.865,107000.0
2014-08-11 10:30:00,61.48,61.55,61.41,61.53,59800.0,49.865,49.9218,49.8083,49.9056,59800.0
2014-08-11 10:40:00,61.53,61.64,61.52,61.61,37700.0,49.9056,49.9948,49.8975,49.9705,37700.0
2014-08-11 10:50:00,61.62,61.62,61.5,61.51,30100.0,49.9786,49.9786,49.8813,49.8894,30100.0
2014-08-11 11:00:00,61.49,61.53,61.47,61.53,35500.0,49.8731,49.9056,49.8569,49.9056,35500.0
2014-08-11 11:10:00,61.53,61.64,61.51,61.62,71300.0,49.9056,49.9948,49.8894,49.9786,71300.0
2014-08-11 11:20:00,61.61,61.68,61.6,61.65,44800.0,49.9705,50.0272,49.9624,50.0029,44800.0
2014-08-11 11:30:00,61.65,61.69,61.64,61.68,74500.0,50.0029,50.0354,49.9948,50.0272,74500.0
2014-08-11 11:40:00,61.68,61.78,61.65,61.76,97800.0,50.0272,50.1084,50.0029,50.0921,97800.0
2014-08-11 11:50:00,61.77,61.77,61.64,61.66,20800.0,50.1002,50.1002,49.9948,50.011,20800.0
2014-08-11 12:00:00,61.65,61.65,61.47,61.5,33300.0,50.0029,50.0029,49.8569,49.8813,33300.0
2014-08-11 12:10:00,61.49,61.49,61.42,61.43,16100.0,49.8731,49.8731,49.8164,49.8245,16100.0
2014-08-11 12:20:00,61.43,61.46,61.39,61.4,27700.0,49.8245,49.8488,49.792,49.8001,27700.0
2014-08-11 12:30:00,61.4,61.43,61.34,61.4,28900.0,49.8001,49.8245,49.7515,49.8001,28900.0
2014-08-11 12:40:00,61.4,61.44,61.37,61.4,43500.0,49.8001,49.8326,49.7758,49.8001,43500.0
2014-08-11 12:50:00,61.41,61.41,61.33,61.33,14700.0,49.8083,49.8083,49.7434,49.7434,14700.0
2014-08-11 13:00:00,61.33,61.4,61.33,61.38,41900.0,49.7434,49.8001,49.7434,49.7839,41900.0
2014-08-11 13:10:00,61.39,61.39,61.29,61.3,15100.0,49.792,49.792,49.7109,49.719,15100.0
2014-08-11 13:20:00,61.29,61.3,61.2,61.2,24500.0,49.7109,49.719,49.6379,49.6379,24500.0
2014-08-11 13:30:00,61.22,61.29,61.21,61.28,16600.0,49.6541,49.7109,49.646,49.7028,16600.0
2014-08-11 13:40:00,61.27,61.37,61.27,61.37,22000.0,49.6947,49.7758,49.6947,49.7758,22000.0
2014-08-11 13:50:00,61.38,61.39,61.26,61.28,21500.0,49.7839,49.792,49.6866,49.7028,21500.0
2014-08-11 14:00:00,61.27,61.27,61.22,61.26,30000.0,49.6947,49.6947,49.6541,49.6866,30000.0
2014-08-11 14:10:00,61.26,61.28,61.23,61.27,28100.0,49.6866,49.7028,49.6623,49.6947,28100.0
2014-08-11 14:20:00,61.28,61.3,61.26,61.29,28000.0,49.7028,49.719,49.6866,49.7109,28000.0
2014-08-11 14:30:00,61.29,61.3,61.24,61.26,44100.0,49.7109,49.719,49.6704,49.6866,44100.0
2014-08-11 14:40:00,61.26,61.33,61.26,61.33,34800.0,49.6866,49.7434,49.6866,49.7434,34800.0
2014-08-11 14:50:00,61.34,61.39,61.33,61.37,50000.0,49.7515,49.792,49.7434,49.7758,50000.0
2014-08-11 15:00:00,61.37,61.4,61.35,61.4,53000.0,49.7758,49.8001,49.7596,49.8001,53000.0
2014-08-11 15:10:00,61.39,61.41,61.3,61.3,62300.0,49.792,49.8083,49.719,49.719,62300.0
2014-08-11 15:20:00,61.3,61.3,61.17,61.17,80300.0,49.719,49.719,49.6136,49.6136,80300.0
2014-08-11 15:30:00,61.17,61.2,61.15,61.16,140100.0,49.6136,49.6379,49.5974,49.6055,140100.0
2014-08-11 15:40:00,61.16,61.17,61.06,61.07,116900.0,49.6055,49.6136,49.5244,49.5325,116900.0
2014-08-11 15:50:00,61.08,61.14,61.06,61.08,234800.0,49.5406,49.5893,49.5244,49.5406,234800.0
2014-08-12 09:30:00,61.07,61.3,61.0,61.3,92200.0,49.5325,49.719,49.4757,49.719,92200.0
2014-08-12 09:40:00,61.27,61.38,61.22,61.35,33100.0,49.6947,49.7839,49.6541,49.7596,33100.0
2014-08-12 09:50:00,61.36,61.36,61.16,61.2,37500.0,49.7677,49.7677,49.6055,49.6379,37500.0
2014-08-12 10:00:00,61.22,61.32,61.19,61.3,67000.0,49.6541,49.7353,49.6298,49.719,67000.0
2014-08-12 10:10:00,61.29,61.39,61.23,61.34,44900.0,49.7109,49.792,49.6623,49.7515,44900.0
2014-08-12 10:20:00,61.33,61.45,61.27,61.41,68700.0,49.7434,49.8407,49.6947,49.8083,68700.0
2014-08-12 10:30:00,61.4,61.46,61.39,61.44,63400.0,49.8001,49.8488,49.792,49.8326,63400.0
2014-08-12 10:40:00,61.45,61.46,61.36,61.4,87400.0,49.8407,49.8488,49.7677,49.8001,87400.0
2014-08-12 10:50:00,61.39,61.41,61.29,61.32,57100.0,49.792,49.8083,49.7109,49.7353,57100.0
2014-08-12 11:00:00,61.32,61.32,61.11,61.2,108300.0,49.7353,49.7353,49.5649,49.6379,108300.0
2014-08-12 11:10:00,61.2,61.29,61.19,61.22,42700.0,49.6379,49.7109,49.6298,49.6541,42700.0
2014-08-12 11:20:00,61.22,61.29,61.19,61.29,35500.0,49.6541,49.7109,49.6298,49.7109,35500.0
2014-08-12 11:30:00,61.29,61.37,61.21,61.32,94200.0,49.7109,49.7758,49.646,49.7353,94200.0
2014-08-12 11:40:00,61.32,61.36,61.26,61.28,41900.0,49.7353,49.7677,49.6866,49.7028,41900.0
2014-08-12 11:50:00,61.27,61.33,61.27,61.29,26800.0,49.6947,49.7434,49.6947,49.7109,26800.0
2014-08-12 12:00:00,61.29,61.29,61.2,61.23,25600.0,49.7109,49.7109,49.6379,49.6623,25600.0
2014-08-12 12:10:00,61.23,61.3,61.23,61.3,26400.0,49.6623,49.719,49.6623,49.719,26400.0
2014-08-12 12:20:00,61.3,61.35,61.25,61.25,20900.0,49.719,49.7596,49.6785,49.6785,20900.0
2014-08-12 12:30:00,61.25,61.35,61.24,61.34,62300.0,49.6785,49.7596,49.6704,49.7515,62300.0
2014-08-12 12:40:00,61.33,61.37,61.3,61.32,36900.0,49.7434,49.7758,49.719,49.7353,36900.0
2014-08-12 12:50:00,61.31,61.35,61.3,61.32,26000.0,49.7271,49.7596,49.719,49.7353,26000.0
2014-08-12 13:00:00,61.31,61.34,61.29,61.3,22700.0,49.7271,49.7515,49.7109,49.719,22700.0
2014-08-12 13:10:00,61.3,61.34,61.28,61.31,21500.0,49.719,49.7515,49.7028,49.7271,21500.0
2014-08-12 13:20:00,61.31,61.34,61.29,61.32,53900.0,49.7271,49.7515,49.7109,49.7353,53900.0
2014-08-12 13:30:00,61.31,61.32,61.21,61.25,50200.0,49.7271,49.7353,49.646,49.6785,50200.0
2014-08-12 13:40:00,61.25,61.26,61.23,61.24,25700.0,49.6785,49.6866,49.6623,49.6704,25700.0
2014-08-12 13:50:00,61.23,61.29,61.21,61.27,33300.0,49.6623,49.7109,49.646,49.6947,33300.0
2014-08-12 14:00:00,61.28,61.3,61.24,61.25,42500.0,49.7028,49.719,49.6704,49.6785,42500.0
2014-08-12 14:10:00,61.25,61.31,61.25,61.28,49100.0,49.6785,49.7271,49.6785,49.7028,49100.0
2014-08-12 14:20:00,61.29,61.33,61.24,61.27,42900.0,49.7109,49.7434,49.6704,49.6947,42900.0
2014-08-12 14:30:00,61.27,61.27,61.16,61.24,251300.0,49.6947,49.6947,49.6055,49.6704,251300.0
2014-08-12 14:40:00,61.24,61.34,61.23,61.32,24900.0,49.6704,49.7515,49.6623,49.7353,24900.0
2014-08-12 14:50:00,61.32,61.36,61.31,61.35,52800.0,49.7353,49.7677,49.7271,49.7596,52800.0
2014-08-12 15:00:00,61.35,61.37,61.29,61.3,149700.0,49.7596,49.7758,49.7109,49.719,149700.0
2014-08-12 15:10:00,61.3,61.36,61.28,61.36,72100.0,49.719,49.7677,49.7028,49.7677,72100.0
2014-08-12 15:20:00,61.36,61.43,61.34,61.37,84200.0,49.7677,49.8245,49.7515,49.7758,84200.0
2014-08-12 15:30:00,61.37,61.37,61.27,61.35,82300.0,49.7758,49.7758,49.6947,49.7596,82300.0
2014-08-12 15:40:00,61.36,61.41,61.34,61.35,116200.0,49.7677,49.8083,49.7515,49.7596,116200.0
2014-08-12 15:50:00,61.36,61.42,61.35,61.39,225000.0,49.7677,49.8164,49.7596,49.792,225000.0
2014-08-13 09:30:00,61.24,61.49,61.08,61.25,111300.0,50.0721,50.2765,49.9412,50.0802,111300.0
2014-08-13 09:40:00,61.25,61.3,61.06,61.06,55100.0,50.0802,50.1211,49.9249,49.9249,55100.0
2014-08-13 09:50:00,61.06,61.08,60.92,60.94,42700.0,49.9249,49.9412,49.8104,49.8268,42700.0
2014-08-13 10:00:00,60.94,61.05,60.92,60.95,42700.0,49.8268,49.9167,49.8104,49.8349,42700.0
2014-08-13 10:10:00,60.95,60.96,60.86,60.92,66900.0,49.8349,49.8431,49.7614,49.8104,66900.0
2014-08-13 10:20:00,60.91,60.94,60.75,60.77,142900.0,49.8022,49.8268,49.6714,49.6878,142900.0
2014-08-13 10:30:00,60.77,60.84,60.67,60.74,229500.0,49.6878,49.745,49.606,49.6632,229500.0
2014-08-13 10:40:00,60.74,60.83,60.74,60.82,219700.0,49.6632,49.7368,49.6632,49.7287,219700.0
2014-08-13 10:50:00,60.82,60.83,60.7,60.76,48900.0,49.7287,49.7368,49.6305,49.6796,48900.0
2014-08-13 11:00:00,60.77,60.84,60.77,60.84,66700.0,49.6878,49.745,49.6878,49.745,66700.0
2014-08-13 11:10:00,60.85,60.91,60.77,60.78,69600.0,49.7532,49.8022,49.6878,49.6959,69600.0
2014-08-13 11:20:00,60.79,60.92,60.77,60.89,85100.0,49.7041,49.8104,49.6878,49.7859,85100.0
2014-08-13 11:30:00,60.9,60.91,60.82,60.82,54100.0,49.7941,49.8022,49.7287,49.7287,54100.0
2014-08-13 11:40:00,60.82,60.85,60.77,60.81,54700.0,49.7287,49.7532,49.6878,49.7205,54700.0
2014-08-13 11:50:00,60.8,60.85,60.77,60.8,31800.0,49.7123,49.7532,49.6878,49.7123,31800.0
2014-08-13 12:00:00,60.8,60.81,60.68,60.73,39600.0,49.7123,49.7205,49.6142,49.6551,39600.0
2014-08-13 12:10:00,60.73,60.78,60.72,60.73,23700.0,49.6551,49.6959,49.6469,49.6551,23700.0
2014-08-13 12:20:00,60.73,60.81,60.72,60.81,42900.0,49.6551,49.7205,49.6469,49.7205,42900.0
2014-08-13 12:30:00,60.8,60.81,60.78,60.78,18000.0,49.7123,49.7205,49.6959,49.6959,18000.0
2014-08-13 12:40:00,60.78,60.81,60.74,60.8,32300.0,49.6959,49.7205,49.6632,49.7123,32300.0
2014-08-13 12:50:00,60.8,60.82,60.77,60.78,28000.0,49.7123,49.7287,49.6878,49.6959,28000.0
2014-08-13 13:00:00,60.79,60.83,60.77,60.8,44300.0,49.7041,49.7368,49.6878,49.7123,44300.0
2014-08-13 13:10:00,60.79,60.81,60.76,60.77,25600.0,49.7041,49.7205,49.6796,49.6878,25600.0
2014-08-13 13:20:00,60.78,60.81,60.77,60.8,35000.0,49.6959,49.7205,49.6878,49.7123,35000.0
2014-08-13 13:30:00,60.79,60.81,60.77,60.78,30500.0,49.7041,49.7205,49.6878,49.6959,30500.0
2014-08-13 13:40:00,60.78,60.83,60.77,60.81,33600.0,49.6959,49.7368,49.6878,49.7205,33600.0
2014-08-13 13:50:00,60.81,60.82,60.77,60.79,39900.0,49.7205,49.7287,49.6878,49.7041,39900.0
2014-08-13 14:00:00,60.79,60.82,60.77,60.78,58400.0,49.7041,49.7287,49.6878,49.6959,58400.0
2014-08-13 14:10:00,60.79,60.79,60.73,60.73,37600.0,49.7041,49.7041,49.6551,49.6551,37600.0
2014-08-13 14:20:00,60.73,60.73,60.68,60.69,47600.0,49.6551,49.6551,49.6142,49.6224,47600.0
2014-08-13 14:30:00,60.69,60.69,60.64,60.64,63700.0,49.6224,49.6224,49.5815,49.5815,63700.0
2014-08-13 14:40:00,60.64,60.65,60.52,60.54,128900.0,49.5815,49.5897,49.4834,49.4997,128900.0
2014-08-13 14:50:00,60.54,60.67,60.54,60.63,59800.0,49.4997,49.606,49.4997,49.5733,59800.0
2014-08-13 15:00:00,60.62,60.63,60.56,60.56,82800.0,49.5651,49.5733,49.5161,49.5161,82800.0
2014-08-13 15:10:00,60.57,60.67,60.57,60.66,55300.0,49.5242,49.606,49.5242,49.5978,55300.0
2014-08-13 15:20:00,60.67,60.67,60.62,60.66,85700.0,49.606,49.606,49.5651,49.5978,85700.0
2014-08-13 15:30:00,60.66,60.66,60.55,60.59,128200.0,49.5978,49.5978,49.5079,49.5406,128200.0
2014-08-13 15:40:00,60.6,60.61,60.51,60.52,201600.0,49.5488,49.557,49.4752,49.4834,201600.0
2014-08-13 15:50:00,60.51,60.59,60.46,60.59,581500.0,49.4752,49.5406,49.4343,49.5406,581500.0
2014-08-14 09:30:00,60.78,61.02,60.78,60.99,68300.0,49.6959,49.8922,49.6959,49.8677,68300.0
2014-08-14 09:40:00,60.97,60.99,60.88,60.88,31600.0,49.8513,49.8677,49.7777,49.7777,31600.0
2014-08-14 09:50:00,60.89,60.94,60.88,60.89,21200.0,49.7859,49.8268,49.7777,49.7859,21200.0
2014-08-14 10:00:00,60.89,60.93,60.84,60.88,31300.0,49.7859,49.8186,49.745,49.7777,31300.0
2014-08-14 10:10:00,60.88,60.94,60.88,60.89,32800.0,49.7777,49.8268,49.7777,49.7859,32800.0
2014-08-14 10:20:00,60.89,60.94,60.87,60.94,39200.0,49.7859,49.8268,49.7695,49.8268,39200.0
2014-08-14 10:30:00,60.95,60.98,60.92,60.93,24800.0,49.8349,49.8595,49.8104,49.8186,24800.0
2014-08-14 10:40:00,60.93,60.96,60.9,60.91,29900.0,49.8186,49.8431,49.7941,49.8022,29900.0
2014-08-14 10:50:00,60.9,60.94,60.88,60.88,85000.0,49.7941,49.8268,49.7777,49.7777,85000.0
2014-08-14 11:00:00,60.87,60.92,60.85,60.91,93700.0,49.7695,49.8104,49.7532,49.8022,93700.0
2014-08-14 11:10:00,60.92,60.98,60.91,60.98,34600.0,49.8104,49.8595,49.8022,49.8595,34600.0
2014-08-14 11:20:00,60.97,60.99,60.88,60.88,45100.0,49.8513,49.8677,49.7777,49.7777,45100.0
2014-08-14 11:30:00,60.87,60.94,60.86,60.91,26800.0,49.7695,49.8268,49.7614,49.8022,26800.0
2014-08-14 11:40:00,60.91,61.0,60.91,60.99,23700.0,49.8022,49.8758,49.8022,49.8677,23700.0
2014-08-14 11:50:00,60.99,61.0,60.95,61.0,18200.0,49.8677,49.8758,49.8349,49.8758,18200.0
2014-08-14 12:00:00,61.0,61.05,60.98,61.04,28700.0,49.8758,49.9167,49.8595,49.9085,28700.0
2014-08-14 12:10:00,61.04,61.04,60.99,61.0,28800.0,49.9085,49.9085,49.8677,49.8758,28800.0
2014-08-14 12:20:00,60.99,61.02,60.97,61.01,23900.0,49.8677,49.8922,49.8513,49.884,23900.0
2014-08-14 12:30:00,61.0,61.09,61.0,61.07,16400.0,49.8758,49.9494,49.8758,49.9331,16400.0
2014-08-14 12:40:00,61.07,61.08,61.02,61.05,17900.0,49.9331,49.9412,49.8922,49.9167,17900.0
2014-08-14 12:50:00,61.05,61.1,61.05,61.05,22100.0,49.9167,49.9576,49.9167,49.9167,22100.0
2014-08-14 13:00:00,61.06,61.09,61.01,61.07,12300.0,49.9249,49.9494,49.884,49.9331,12300.0
2014-08-14 13:10:00,61.07,61.16,61.05,61.12,33600.0,49.9331,50.0067,49.9167,49.9739,33600.0
2014-08-14 13:20:00,61.11,61.11,61.03,61.06,28100.0,49.9658,49.9658,49.9004,49.9249,28100.0
2014-08-14 13:30:00,61.06,61.06,61.0,61.05,11700.0,49.9249,49.9249,49.8758,49.9167,11700.0
2014-08-14 13:40:00,61.06,61.06,61.0,61.01,34600.0,49.9249,49.9249,49.8758,49.884,34600.0
2014-08-14 13:50:00,61.0,61.04,60.99,61.03,18900.0,49.8758,49.9085,49.8677,49.9004,18900.0
2014-08-14 14:00:00,61.03,61.04,61.0,61.01,23700.0,49.9004,49.9085,49.8758,49.884,23700.0
2014-08-14 14:10:00,61.01,61.04,61.0,61.03,37700.0,49.884,49.9085,49.8758,49.9004,37700.0
2014-08-14 14:20:00,61.02,61.07,61.02,61.07,22400.0,49.8922,49.9331,49.8922,49.9331,22400.0
2014-08-14 14:30:00,61.08,61.13,61.07,61.1,26200.0,49.9412,49.9821,49.9331,49.9576,26200.0
2014-08-14 14:40:00,61.11,61.17,61.1,61.13,20300.0,49.9658,50.0148,49.9576,49.9821,20300.0
2014-08-14 14:50:00,61.13,61.17,61.13,61.14,25100.0,49.9821,50.0148,49.9821,49.9903,25100.0
2014-08-14 15:00:00,61.15,61.2,61.15,61.16,31500.0,49.9985,50.0394,49.9985,50.0067,31500.0
2014-08-14 15:10:00,61.16,61.2,61.15,61.17,58000.0,50.0067,50.0394,49.9985,50.0148,58000.0
2014-08-14 15:20:00,61.17,61.18,61.15,61.15,27500.0,50.0148,50.023,49.9985,49.9985,27500.0
2014-08-14 15:30:00,61.15,61.19,61.11,61.11,31300.0,49.9985,50.0312,49.9658,49.9658,31300.0
2014-08-14 15:40:00,61.11,61.17,61.11,61.16,66700.0,49.9658,50.0148,49.9658,50.0067,66700.0
2014-08-14 15:50:00,61.15,61.22,61.14,61.21,133400.0,49.9985,50.0557,49.9903,50.0475,133400.0
2014-08-15 09:30:00,61.33,61.46,61.25,61.28,313500.0,50.1456,50.2519,50.0802,50.1048,313500.0
2014-08-15 09:40:00,61.28,61.38,61.23,61.38,35000.0,50.1048,50.1865,50.0639,50.1865,35000.0
2014-08-15 09:50:00,61.37,61.45,61.34,61.4,64400.0,50.1784,50.2438,50.1538,50.2029,64400.0
2014-08-15 10:00:00,61.4,61.4,61.27,61.29,51100.0,50.2029,50.2029,50.0966,50.1129,51100.0
2014-08-15 10:10:00,61.28,61.3,61.15,61.26,57800.0,50.1048,50.1211,49.9985,50.0884,57800.0
2014-08-15 10:20:00,61.26,61.28,61.23,61.24,29800.0,50.0884,50.1048,50.0639,50.0721,29800.0
2014-08-15 10:30:00,61.23,61.33,61.23,61.3,27300.0,50.0639,50.1456,50.0639,50.1211,27300.0
2014-08-15 10:40:00,61.3,61.3,60.89,60.97,69700.0,50.1211,50.1211,49.7859,49.8513,69700.0
2014-08-15 10:50:00,60.95,61.44,60.61,60.83,77800.0,49.8349,50.2356,49.557,49.7368,77800.0
2014-08-15 11:00:00,60.85,60.96,60.78,60.87,69000.0,49.7532,49.8431,49.6959,49.7695,69000.0
2014-08-15 11:10:00,60.88,60.94,60.83,60.85,29500.0,49.7777,49.8268,49.7368,49.7532,29500.0
2014-08-15 11:20:00,60.85,60.85,60.65,60.71,38000.0,49.7532,49.7532,49.5897,49.6387,38000.0
2014-08-15 11:30:00,60.72,60.85,60.69,60.85,26100.0,49.6469,49.7532,49.6224,49.7532,26100.0
2014-08-15 11:40:00,60.84,60.87,60.82,60.84,26000.0,49.745,49.7695,49.7287,49.745,26000.0
2014-08-15 11:50:00,60.84,60.84,60.5,60.61,55900.0,49.745,49.745,49.467,49.557,55900.0
2014-08-15 12:00:00,60.62,60.78,60.55,60.76,25500.0,49.5651,49.6959,49.5079,49.6796,25500.0
2014-08-15 12:10:00,60.76,60.77,60.62,60.67,29900.0,49.6796,49.6878,49.5651,49.606,29900.0
2014-08-15 12:20:00,60.67,60.77,60.58,60.77,43300.0,49.606,49.6878,49.5324,49.6878,43300.0
2014-08-15 12:30:00,60.77,60.83,60.73,60.82,19700.0,49.6878,49.7368,49.6551,49.7287,19700.0
2014-08-15 12:40:00,60.81,60.87,60.78,60.78,11200.0,49.7205,49.7695,49.6959,49.6959,11200.0
2014-08-15 12:50:00,60.78,60.79,60.7,60.7,18700.0,49.6959,49.7041,49.6305,49.6305,18700.0
2014-08-15 13:00:00,60.7,60.72,60.63,60.7,23700.0,49.6305,49.6469,49.5733,49.6305,23700.0
2014-08-15 13:10:00,60.72,60.77,60.71,60.72,14100.0,49.6469,49.6878,49.6387,49.6469,14100.0
2014-08-15 13:20:00,60.72,60.72,60.68,60.71,25500.0,49.6469,49.6469,49.6142,49.6387,25500.0
2014-08-15 13:30:00,60.71,60.71,60.66,60.68,27500.0,49.6387,49.6387,49.5978,49.6142,27500.0
2014-08-15 13:40:00,60.68,60.72,60.67,60.69,25300.0,49.6142,49.6469,49.606,49.6224,25300.0
2014-08-15 13:50:00,60.71,60.71,60.61,60.64,26900.0,49.6387,49.6387,49.557,49.5815,26900.0
2014-08-15 14:00:00,60.64,60.69,60.64,60.68,27800.0,49.5815,49.6224,49.5815,49.6142,27800.0
2014-08-15 14:10:00,60.68,60.78,60.67,60.77,27300.0,49.6142,49.6959,49.606,49.6878,27300.0
2014-08-15 14:20:00,60.76,60.93,60.75,60.93,30000.0,49.6796,49.8186,49.6714,49.8186,30000.0
2014-08-15 14:30:00,60.92,60.96,60.82,60.84,54300.0,49.8104,49.8431,49.7287,49.745,54300.0
2014-08-15 14:40:00,60.85,60.91,60.85,60.86,35600.0,49.7532,49.8022,49.7532,49.7614,35600.0
2014-08-15 14:50:00,60.86,60.86,60.82,60.85,27800.0,49.7614,49.7614,49.7287,49.7532,27800.0
2014-08-15 15:00:00,60.85,60.95,60.85,60.95,58200.0,49.7532,49.8349,49.7532,49.8349,58200.0
2014-08-15 15:10:00,60.95,60.97,60.92,60.92,50900.0,49.8349,49.8513,49.8104,49.8104,50900.0
2014-08-15 15:20:00,60.92,60.93,60.86,60.87,43800.0,49.8104,49.8186,49.7614,49.7695,43800.0
2014-08-15 15:30:00,60.88,60.95,60.86,60.88,84200.0,49.7777,49.8349,49.7614,49.7777,84200.0
2014-08-15 15:40:00,60.87,60.9,60.78,60.79,174900.0,49.7695,49.7941,49.6959,49.7041,174900.0
2014-08-15 15:50:00,60.79,60.93,60.79,60.81,442300.0,49.7041,49.8186,49.7041,49.7205,442300.0
2014-08-18 09:30:00,61.18,61.45,61.07,61.21,87700.0,50.023,50.2438,49.9331,50.0475,87700.0
2014-08-18 09:40:00,61.23,61.25,61.16,61.22,38600.0,50.0639,50.0802,50.0067,50.0557,38600.0
2014-08-18 09:50:00,61.22,61.23,61.07,61.19,49400.0,50.0557,50.0639,49.9331,50.0312,49400.0
2014-08-18 10:00:00,61.18,61.27,61.18,61.26,24800.0,50.023,50.0966,50.023,50.0884,24800.0
2014-08-18 10:10:00,61.26,61.31,61.24,61.29,45800.0,50.0884,50.1293,50.0721,50.1129,45800.0
2014-08-18 10:20:00,61.29,61.31,61.21,61.23,36100.0,50.1129,50.1293,50.0475,50.0639,36100.0
2014-08-18 10:30:00,61.24,61.34,61.23,61.33,24800.0,50.0721,50.1538,50.0639,50.1456,24800.0
2014-08-18 10:40:00,61.33,61.35,61.28,61.29,35100.0,50.1456,50.162,50.1048,50.1129,35100.0
2014-08-18 10:50:00,61.3,61.34,61.25,61.26,48600.0,50.1211,50.1538,50.0802,50.0884,48600.0
2014-08-18 11:00:00,61.27,61.28,61.21,61.21,19000.0,50.0966,50.1048,50.0475,50.0475,19000.0
2014-08-18 11:10:00,61.2,61.23,61.14,61.14,28700.0,50.0394,50.0639,49.9903,49.9903,28700.0
2014-08-18 11:20:00,61.14,61.21,61.12,61.18,47700.0,49.9903,50.0475,49.9739,50.023,47700.0
2014-08-18 11:30:00,61.18,61.23,61.18,61.22,40300.0,50.023,50.0639,50.023,50.0557,40300.0
2014-08-18 11:40:00,61.22,61.25,61.15,61.17,22100.0,50.0557,50.0802,49.9985,50.0148,22100.0
2014-08-18 11:50:00,61.17,61.22,61.16,61.18,38700.0,50.0148,50.0557,50.0067,50.023,38700.0
2014-08-18 12:00:00,61.18,61.23,61.16,61.18,17400.0,50.023,50.0639,50.0067,50.023,17400.0
2014-08-18 12:10:00,61.19,61.23,61.18,61.23,27100.0,50.0312,50.0639,50.023,50.0639,27100.0
2014-08-18 12:20:00,61.22,61.32,61.22,61.28,19100.0,50.0557,50.1375,50.0557,50.1048,19100.0
2014-08-18 12:30:00,61.27,61.3,61.25,61.3,11300.0,50.0966,50.1211,50.0802,50.1211,11300.0
2014-08-18 12:40:00,61.29,61.31,61.26,61.26,20600.0,50.1129,50.1293,50.0884,50.0884,20600.0
2014-08-18 12:50:00,61.25,61.27,61.23,61.24,13100.0,50.0802,50.0966,50.0639,50.0721,13100.0
2014-08-18 13:00:00,61.23,61.28,61.2,61.28,32500.0,50.0639,50.1048,50.0394,50.1048,32500.0
2014-08-18 13:10:00,61.28,61.3,61.26,61.27,15500.0,50.1048,50.1211,50.0884,50.0966,15500.0
2014-08-18 13:20:00,61.27,61.3,61.26,61.28,12600.0,50.0966,50.1211,50.0884,50.1048,12600.0
2014-08-18 13:30:00,61.27,61.3,61.26,61.28,16800.0,50.0966,50.1211,50.0884,50.1048,16800.0
2014-08-18 13:40:00,61.28,61.32,61.28,61.3,37000.0,50.1048,50.1375,50.1048,50.1211,37000.0
2014-08-18 13:50:00,61.31,61.31,61.25,61.25,59200.0,50.1293,50.1293,50.0802,50.0802,59200.0
2014-08-18 14:00:00,61.26,61.27,61.23,61.26,71100.0,50.0884,50.0966,50.0639,50.0884,71100.0
2014-08-18 14:10:00,61.25,61.26,61.22,61.24,58300.0,50.0802,50.0884,50.0557,50.0721,58300.0
2014-08-18 14:20:00,61.23,61.26,61.19,61.25,35000.0,50.0639,50.0884,50.0312,50.0802,35000.0
2014-08-18 14:30:00,61.24,61.27,61.23,61.27,76300.0,50.0721,50.0966,50.0639,50.0966,76300.0
2014-08-18 14:40:00,61.25,61.27,61.23,61.25,33600.0,50.0802,50.0966,50.0639,50.0802,33600.0
2014-08-18 14:50:00,61.24,61.31,61.24,61.27,52500.0,50.0721,50.1293,50.0721,50.0966,52500.0
2014-08-18 15:00:00,61.28,61.28,61.23,61.26,80100.0,50.1048,50.1048,50.0639,50.0884,80100.0
2014-08-18 15:10:00,61.25,61.27,61.23,61.25,37100.0,50.0802,50.0966,50.0639,50.0802,37100.0
2014-08-18 15:20:00,61.25,61.27,61.23,61.24,56600.0,50.0802,50.0966,50.0639,50.0721,56600.0
2014-08-18 15:30:00,61.24,61.31,61.23,61.31,40100.0,50.0721,50.1293,50.0639,50.1293,40100.0
2014-08-18 15:40:00,61.31,61.37,61.3,61.36,107100.0,50.1293,50.1784,50.1211,50.1702,107100.0
2014-08-18 15:50:00,61.36,61.39,61.33,61.36,157000.0,50.1702,50.1947,50.1456,50.1702,157000.0
2014-08-19 09:30:00,61.89,61.98,61.52,61.52,126000.0,50.6035,50.6771,50.301,50.301,126000.0
2014-08-19 09:40:00,61.51,61.57,61.32,61.43,44000.0,50.2928,50.3419,50.1375,50.2274,44000.0
2014-08-19 09:50:00,61.4,61.5,61.38,61.48,40700.0,50.2029,50.2846,50.1865,50.2683,40700.0
2014-08-19 10:00:00,61.48,61.52,61.41,61.51,83200.0,50.2683,50.301,50.2111,50.2928,83200.0
2014-08-19 10:10:00,61.5,61.55,61.48,61.52,40900.0,50.2846,50.3255,50.2683,50.301,40900.0
2014-08-19 10:20:00,61.52,61.57,61.42,61.42,55100.0,50.301,50.3419,50.2192,50.2192,55100.0
2014-08-19 10:30:00,61.42,61.64,61.41,61.61,100300.0,50.2192,50.3991,50.2111,50.3746,100300.0
2014-08-19 10:40:00,61.6,61.74,61.59,61.73,36900.0,50.3664,50.4809,50.3582,50.4727,36900.0
2014-08-19 10:50:00,61.74,61.8,61.72,61.8,29900.0,50.4809,50.5299,50.4645,50.5299,29900.0
2014-08-19 11:00:00,61.79,61.81,61.76,61.8,69300.0,50.5218,50.5381,50.4972,50.5299,69300.0
2014-08-19 11:10:00,61.8,61.85,61.78,61.84,67400.0,50.5299,50.5708,50.5136,50.5626,67400.0
2014-08-19 11:20:00,61.84,61.87,61.76,61.77,35800.0,50.5626,50.5872,50.4972,50.5054,35800.0
2014-08-19 11:30:00,61.76,61.76,61.66,61.68,30300.0,50.4972,50.4972,50.4155,50.4318,30300.0
2014-08-19 11:40:00,61.69,61.69,61.6,61.61,21600.0,50.44,50.44,50.3664,50.3746,21600.0
2014-08-19 11:50:00,61.61,61.64,61.59,61.63,24200.0,50.3746,50.3991,50.3582,50.3909,24200.0
2014-08-19 12:00:00,61.62,61.65,61.6,61.64,20600.0,50.3828,50.4073,50.3664,50.3991,20600.0
2014-08-19 12:10:00,61.64,61.64,61.58,61.61,22700.0,50.3991,50.3991,50.3501,50.3746,22700.0
2014-08-19 12:20:00,61.61,61.69,61.6,61.69,28300.0,50.3746,50.44,50.3664,50.44,28300.0
2014-08-19 12:30:00,61.68,61.69,61.63,61.67,22200.0,50.4318,50.44,50.3909,50.4236,22200.0
2014-08-19 12:40:00,61.68,61.68,61.66,61.67,14400.0,50.4318,50.4318,50.4155,50.4236,14400.0
2014-08-19 12:50:00,61.67,61.68,61.66,61.68,22400.0,50.4236,50.4318,50.4155,50.4318,22400.0
2014-08-19 13:00:00,61.68,61.81,61.66,61.8,49600.0,50.4318,50.5381,50.4155,50.5299,49600.0
2014-08-19 13:10:00,61.81,61.84,61.8,61.83,27400.0,50.5381,50.5626,50.5299,50.5545,27400.0
2014-08-19 13:20:00,61.84,61.85,61.83,61.84,22900.0,50.5626,50.5708,50.5545,50.5626,22900.0
2014-08-19 13:30:00,61.85,61.95,61.83,61.93,70700.0,50.5708,50.6526,50.5545,50.6362,70700.0
2014-08-19 13:40:00,61.93,61.99,61.92,61.97,31200.0,50.6362,50.6853,50.6281,50.6689,31200.0
2014-08-19 13:50:00,61.96,62.04,61.96,62.02,67600.0,50.6608,50.7262,50.6608,50.7098,67600.0
2014-08-19 14:00:00,62.02,62.02,61.94,61.97,31600.0,50.7098,50.7098,50.6444,50.6689,31600.0
2014-08-19 14:10:00,61.96,62.13,61.96,62.12,57800.0,50.6608,50.7998,50.6608,50.7916,57800.0
2014-08-19 14:20:00,62.12,62.22,62.11,62.22,62500.0,50.7916,50.8733,50.7834,50.8733,62500.0
2014-08-19 14:30:00,62.22,62.32,62.2,62.24,120300.0,50.8733,50.9551,50.857,50.8897,120300.0
2014-08-19 14:40:00,62.24,62.32,62.16,62.2,214500.0,50.8897,50.9551,50.8243,50.857,214500.0
2014-08-19 14:50:00,62.2,62.21,62.13,62.17,131300.0,50.857,50.8652,50.7998,50.8325,131300.0
2014-08-19 15:00:00,62.17,62.26,62.15,62.24,86400.0,50.8325,50.9061,50.8161,50.8897,86400.0
2014-08-19 15:10:00,62.25,62.31,62.22,62.3,148500.0,50.8979,50.9469,50.8733,50.9388,148500.0
2014-08-19 15:20:00,62.3,62.36,62.24,62.26,112200.0,50.9388,50.9878,50.8897,50.9061,112200.0
2014-08-19 15:30:00,62.26,62.28,62.12,62.12,178300.0,50.9061,50.9224,50.7916,50.7916,178300.0
2014-08-19 15:40:00,62.12,62.15,62.06,62.1,195500.0,50.7916,50.8161,50.7425,50.7752,195500.0
2014-08-19 15:50:00,62.1,62.18,62.1,62.16,297200.0,50.7752,50.8406,50.7752,50.8243,297200.0
2014-08-20 09:30:00,61.94,62.07,61.67,61.9,85700.0,50.6444,50.7507,50.4236,50.6117,85700.0
2014-08-20 09:40:00,61.91,62.17,61.91,62.04,49500.0,50.6199,50.8325,50.6199,50.7262,49500.0
2014-08-20 09:50:00,62.04,62.07,61.99,62.04,29900.0,50.7262,50.7507,50.6853,50.7262,29900.0
2014-08-20 10:00:00,62.06,62.07,62.0,62.05,24300.0,50.7425,50.7507,50.6935,50.7343,24300.0
2014-08-20 10:10:00,62.06,62.13,62.04,62.13,20300.0,50.7425,50.7998,50.7262,50.7998,20300.0
2014-08-20 10:20:00,62.12,62.24,62.12,62.21,25100.0,50.7916,50.8897,50.7916,50.8652,25100.0
2014-08-20 10:30:00,62.2,62.2,62.06,62.1,49800.0,50.857,50.857,50.7425,50.7752,49800.0
2014-08-20 10:40:00,62.1,62.11,62.03,62.1,49200.0,50.7752,50.7834,50.718,50.7752,49200.0
2014-08-20 10:50:00,62.11,62.15,62.1,62.13,33700.0,50.7834,50.8161,50.7752,50.7998,33700.0
2014-08-20 11:00:00,62.12,62.13,62.05,62.05,27700.0,50.7916,50.7998,50.7343,50.7343,27700.0
2014-08-20 11:10:00,62.05,62.07,62.04,62.05,41400.0,50.7343,50.7507,50.7262,50.7343,41400.0
2014-08-20 11:20:00,62.05,62.05,62.01,62.01,29700.0,50.7343,50.7343,50.7016,50.7016,29700.0
2014-08-20 11:30:00,62.01,62.01,61.96,61.98,35300.0,50.7016,50.7016,50.6608,50.6771,35300.0
2014-08-20 11:40:00,61.97,61.98,61.85,61.86,46600.0,50.6689,50.6771,50.5708,50.579,46600.0
2014-08-20 11:50:00,61.85,62.0,61.81,61.95,48800.0,50.5708,50.6935,50.5381,50.6526,48800.0
2014-08-20 12:00:00,61.95,62.0,61.93,61.99,18900.0,50.6526,50.6935,50.6362,50.6853,18900.0
2014-08-20 12:10:00,61.99,62.05,61.97,62.04,33300.0,50.6853,50.7343,50.6689,50.7262,33300.0
2014-08-20 12:20:00,62.04,62.05,62.0,62.0,13200.0,50.7262,50.7343,50.6935,50.6935,13200.0
2014-08-20 12:30:00,62.0,62.07,61.99,62.05,15900.0,50.6935,50.7507,50.6853,50.7343,15900.0
2014-08-20 12:40:00,62.05,62.07,62.03,62.04,17100.0,50.7343,50.7507,50.718,50.7262,17100.0
2014-08-20 12:50:00,62.05,62.1,62.04,62.1,17700.0,50.7343,50.7752,50.7262,50.7752,17700.0
2014-08-20 13:00:00,62.1,62.18,62.09,62.18,47100.0,50.7752,50.8406,50.7671,50.8406,47100.0
2014-08-20 13:10:00,62.17,62.24,62.16,62.23,34700.0,50.8325,50.8897,50.8243,50.8815,34700.0
2014-08-20 13:20:00,62.23,62.24,62.2,62.2,19500.0,50.8815,50.8897,50.857,50.857,19500.0
2014-08-20 13:30:00,62.2,62.21,62.15,62.16,22900.0,50.857,50.8652,50.8161,50.8243,22900.0
2014-08-20 13:40:00,62.15,62.17,62.09,62.09,22900.0,50.8161,50.8325,50.7671,50.7671,22900.0
2014-08-20 13:50:00,62.08,62.08,62.04,62.04,14600.0,50.7589,50.7589,50.7262,50.7262,14600.0
2014-08-20 14:00:00,62.04,62.04,61.84,61.87,89000.0,50.7262,50.7262,50.5626,50.5872,89000.0
2014-08-20 14:10:00,61.87,61.9,61.8,61.84,93700.0,50.5872,50.6117,50.5299,50.5626,93700.0
2014-08-20 14:20:00,61.84,62.0,61.84,61.97,33100.0,50.5626,50.6935,50.5626,50.6689,33100.0
2014-08-20 14:30:00,61.97,61.99,61.95,61.96,29800.0,50.6689,50.6853,50.6526,50.6608,29800.0
2014-08-20 14:40:00,61.95,61.98,61.91,61.98,32700.0,50.6526,50.6771,50.6199,50.6771,32700.0
2014-08-20 14:50:00,61.98,62.04,61.97,62.03,22700.0,50.6771,50.7262,50.6689,50.718,22700.0
2014-08-20 15:00:00,62.04,62.07,62.01,62.06,55700.0,50.7262,50.7507,50.7016,50.7425,55700.0
2014-08-20 15:10:00,62.06,62.09,62.05,62.07,38300.0,50.7425,50.7671,50.7343,50.7507,38300.0
2014-08-20 15:20:00,62.08,62.1,62.01,62.03,49200.0,50.7589,50.7752,50.7016,50.718,49200.0
2014-08-20 15:30:00,62.04,62.07,62.03,62.05,46800.0,50.7262,50.7507,50.718,50.7343,46800.0
2014-08-20 15:40:00,62.04,62.08,62.04,62.07,69800.0,50.7262,50.7589,50.7262,50.7507,69800.0
2014-08-20 15:50:00,62.07,62.08,61.98,62.0,145000.0,50.7507,50.7589,50.6771,50.6935,145000.0
2014-08-21 09:30:00,62.37,62.38,62.18,62.3,94400.0,50.996,51.0042,50.8406,50.9388,94400.0
2014-08-21 09:40:00,62.29,62.32,62.19,62.26,25600.0,50.9306,50.9551,50.8488,50.9061,25600.0
2014-08-21 09:50:00,62.28,62.38,62.22,62.38,87100.0,50.9224,51.0042,50.8733,51.0042,87100.0
2014-08-21 10:00:00,62.39,62.39,62.12,62.12,31800.0,51.0123,51.0123,50.7916,50.7916,31800.0
2014-08-21 10:10:00,62.14,62.28,62.11,62.23,55800.0,50.8079,50.9224,50.7834,50.8815,55800.0
2014-08-21 10:20:00,62.23,62.26,62.13,62.26,93300.0,50.8815,50.9061,50.7998,50.9061,93300.0
2014-08-21 10:30:00,62.25,62.4,62.25,62.37,91600.0,50.8979,51.0205,50.8979,50.996,91600.0
2014-08-21 10:40:00,62.36,62.42,62.3,62.36,104000.0,50.9878,51.0369,50.9388,50.9878,104000.0
2014-08-21 10:50:00,62.37,62.44,62.3,62.33,130300.0,50.996,51.0532,50.9388,50.9633,130300.0
2014-08-21 11:00:00,62.32,62.4,62.26,62.27,67000.0,50.9551,51.0205,50.9061,50.9142,67000.0
2014-08-21 11:10:00,62.28,62.36,62.26,62.31,72700.0,50.9224,50.9878,50.9061,50.9469,72700.0
2014-08-21 11:20:00,62.29,62.29,62.16,62.16,48200.0,50.9306,50.9306,50.8243,50.8243,48200.0
2014-08-21 11:30:00,62.16,62.21,62.1,62.1,24000.0,50.8243,50.8652,50.7752,50.7752,24000.0
2014-08-21 11:40:00,62.1,62.12,61.97,61.97,63000.0,50.7752,50.7916,50.6689,50.6689,63000.0
2014-08-21 11:50:00,61.97,62.05,61.96,62.02,17000.0,50.6689,50.7343,50.6608,50.7098,17000.0
2014-08-21 12:00:00,62.03,62.04,62.0,62.01,19500.0,50.718,50.7262,50.6935,50.7016,19500.0
2014-08-21 12:10:00,62.02,62.06,62.0,62.06,12700.0,50.7098,50.7425,50.6935,50.7425,12700.0
2014-08-21 12:20:00,62.05,62.1,62.03,62.1,22300.0,50.7343,50.7752,50.718,50.7752,22300.0
2014-08-21 12:30:00,62.1,62.12,62.08,62.12,14100.0,50.7752,50.7916,50.7589,50.7916,14100.0
2014-08-21 12:40:00,62.11,62.14,62.11,62.13,19400.0,50.7834,50.8079,50.7834,50.7998,19400.0
2014-08-21 12:50:00,62.14,62.19,62.13,62.17,23000.0,50.8079,50.8488,50.7998,50.8325,23000.0
2014-08-21 13:00:00,62.17,62.21,62.17,62.21,14500.0,50.8325,50.8652,50.8325,50.8652,14500.0
2014-08-21 13:10:00,62.2,62.2,62.16,62.18,24200.0,50.857,50.857,50.8243,50.8406,24200.0
2014-08-21 13:20:00,62.17,62.19,62.15,62.15,19000.0,50.8325,50.8488,50.8161,50.8161,19000.0
2014-08-21 13:30:00,62.16,62.17,62.12,62.12,14000.0,50.8243,50.8325,50.7916,50.7916,14000.0
2014-08-21 13:40:00,62.12,62.15,62.12,62.13,15700.0,50.7916,50.8161,50.7916,50.7998,15700.0
2014-08-21 13:50:00,62.13,62.14,62.08,62.1,44200.0,50.7998,50.8079,50.7589,50.7752,44200.0
2014-08-21 14:00:00,62.09,62.1,62.02,62.03,10100.0,50.7671,50.7752,50.7098,50.718,10100.0
2014-08-21 14:10:00,62.04,62.06,62.02,62.06,26300.0,50.7262,50.7425,50.7098,50.7425,26300.0
2014-08-21 14:20:00,62.05,62.06,62.01,62.03,25400.0,50.7343,50.7425,50.7016,50.718,25400.0
2014-08-21 14:30:00,62.04,62.06,62.01,62.05,47700.0,50.7262,50.7425,50.7016,50.7343,47700.0
2014-08-21 14:40:00,62.05,62.06,62.04,62.05,19500.0,50.7343,50.7425,50.7262,50.7343,19500.0
2014-08-21 14:50:00,62.06,62.09,62.04,62.05,27100.0,50.7425,50.7671,50.7262,50.7343,27100.0
2014-08-21 15:00:00,62.05,62.09,62.03,62.09,22700.0,50.7343,50.7671,50.718,50.7671,22700.0
2014-08-21 15:10:00,62.09,62.1,62.06,62.07,34900.0,50.7671,50.7752,50.7425,50.7507,34900.0
2014-08-21 15:20:00,62.06,62.09,62.04,62.06,58300.0,50.7425,50.7671,50.7262,50.7425,58300.0
2014-08-21 15:30:00,62.06,62.08,61.91,61.96,183900.0,50.7425,50.7589,50.6199,50.6608,183900.0
2014-08-21 15:40:00,61.97,62.01,61.96,62.0,74200.0,50.6689,50.7016,50.6608,50.6935,74200.0
2014-08-21 15:50:00,62.0,62.11,61.96,62.03,449400.0,50.6935,50.7834,50.6608,50.718,449400.0
2014-08-22 09:30:00,62.01,62.14,61.9,62.05,83300.0,50.7016,50.8079,50.6117,50.7343,83300.0
2014-08-22 09:40:00,62.05,62.09,61.97,62.06,37000.0,50.7343,50.7671,50.6689,50.7425,37000.0
2014-08-22 09:50:00,62.07,62.15,62.03,62.15,32900.0,50.7507,50.8161,50.718,50.8161,32900.0
2014-08-22 10:00:00,62.15,62.35,62.15,62.35,113000.0,50.8161,50.9796,50.8161,50.9796,113000.0
2014-08-22 10:10:00,62.35,62.46,62.34,62.44,64100.0,50.9796,51.0696,50.9715,51.0532,64100.0
2014-08-22 10:20:00,62.43,62.64,62.43,62.6,99900.0,51.045,51.2168,51.045,51.184,99900.0
2014-08-22 10:30:00,62.61,62.81,62.55,62.63,160500.0,51.1922,51.3558,51.1432,51.2086,160500.0
2014-08-22 10:40:00,62.63,62.66,62.47,62.49,64000.0,51.2086,51.2331,51.0778,51.0941,64000.0
2014-08-22 10:50:00,62.49,62.51,62.33,62.39,39400.0,51.0941,51.1105,50.9633,51.0123,39400.0
2014-08-22 11:00:00,62.38,62.58,62.27,62.58,88400.0,51.0042,51.1677,50.9142,51.1677,88400.0
2014-08-22 11:10:00,62.59,62.66,62.36,62.36,105100.0,51.1759,51.2331,50.9878,50.9878,105100.0
2014-08-22 11:20:00,62.35,62.48,62.32,62.44,40900.0,50.9796,51.0859,50.9551,51.0532,40900.0
2014-08-22 11:30:00,62.42,62.51,62.34,62.42,51500.0,51.0369,51.1105,50.9715,51.0369,51500.0
2014-08-22 11:40:00,62.42,62.64,62.4,62.4,146100.0,51.0369,51.2168,51.0205,51.0205,146100.0
2014-08-22 11:50:00,62.4,62.44,62.39,62.4,22500.0,51.0205,51.0532,51.0123,51.0205,22500.0
2014-08-22 12:00:00,62.39,62.62,62.36,62.5,167200.0,51.0123,51.2004,50.9878,51.1023,167200.0
2014-08-22 12:10:00,62.49,62.5,62.4,62.41,15500.0,51.0941,51.1023,51.0205,51.0287,15500.0
2014-08-22 12:20:00,62.41,62.53,62.41,62.49,20600.0,51.0287,51.1268,51.0287,51.0941,20600.0
2014-08-22 12:30:00,62.5,62.51,62.46,62.48,11200.0,51.1023,51.1105,51.0696,51.0859,11200.0
2014-08-22 12:40:00,62.48,62.5,62.46,62.47,21900.0,51.0859,51.1023,51.0696,51.0778,21900.0
2014-08-22 12:50:00,62.48,62.48,62.4,62.42,17700.0,51.0859,51.0859,51.0205,51.0369,17700.0
2014-08-22 13:00:00,62.42,62.42,62.33,62.33,22100.0,51.0369,51.0369,50.9633,50.9633,22100.0
2014-08-22 13:10:00,62.33,62.38,62.32,62.36,15400.0,50.9633,51.0042,50.9551,50.9878,15400.0
2014-08-22 13:20:00,62.36,62.59,62.34,62.52,115600.0,50.9878,51.1759,50.9715,51.1186,115600.0
2014-08-22 13:30:00,62.52,62.54,62.45,62.45,22600.0,51.1186,51.135,51.0614,51.0614,22600.0
2014-08-22 13:40:00,62.45,62.48,62.41,62.41,19800.0,51.0614,51.0859,51.0287,51.0287,19800.0
2014-08-22 13:50:00,62.41,62.58,62.37,62.47,82800.0,51.0287,51.1677,50.996,51.0778,82800.0
2014-08-22 14:00:00,62.46,62.47,62.37,62.4,26800.0,51.0696,51.0778,50.996,51.0205,26800.0
2014-08-22 14:10:00,62.4,62.42,62.27,62.28,147200.0,51.0205,51.0369,50.9142,50.9224,147200.0
2014-08-22 14:20:00,62.28,62.38,62.26,62.31,41900.0,50.9224,51.0042,50.9061,50.9469,41900.0
2014-08-22 14:30:00,62.3,62.3,62.21,62.24,24100.0,50.9388,50.9388,50.8652,50.8897,24100.0
2014-08-22 14:40:00,62.24,62.28,62.23,62.26,22200.0,50.8897,50.9224,50.8815,50.9061,22200.0
2014-08-22 14:50:00,62.26,62.33,62.26,62.29,23200.0,50.9061,50.9633,50.9061,50.9306,23200.0
2014-08-22 15:00:00,62.3,62.41,62.27,62.4,44000.0,50.9388,51.0287,50.9142,51.0205,44000.0
2014-08-22 15:10:00,62.4,62.44,62.38,62.42,35100.0,51.0205,51.0532,51.0042,51.0369,35100.0
2014-08-22 15:20:00,62.42,62.43,62.39,62.41,45900.0,51.0369,51.045,51.0123,51.0287,45900.0
2014-08-22 15:30:00,62.4,62.4,62.35,62.36,72000.0,51.0205,51.0205,50.9796,50.9878,72000.0
2014-08-22 15:40:00,62.36,62.37,62.24,62.3,90500.0,50.9878,50.996,50.8897,50.9388,90500.0
2014-08-22 15:50:00,62.3,62.35,62.28,62.32,155800.0,50.9388,50.9796,50.9224,50.9551,155800.0
2014-08-25 09:30:00,62.43,62.56,62.19,62.52,51300.0,51.045,51.1513,50.8488,51.1186,51300.0
2014-08-25 09:40:00,62.51,62.65,62.49,62.6,20900.0,51.1105,51.2249,51.0941,51.184,20900.0
2014-08-25 09:50:00,62.62,63.0,62.61,63.0,82200.0,51.2004,51.5111,51.1922,51.5111,82200.0
2014-08-25 10:00:00,63.0,63.13,62.66,62.75,76000.0,51.5111,51.6174,51.2331,51.3067,76000.0
2014-08-25 10:10:00,62.75,62.79,62.6,62.68,42400.0,51.3067,51.3394,51.184,51.2495,42400.0
2014-08-25 10:20:00,62.69,62.69,62.64,62.66,41800.0,51.2576,51.2576,51.2168,51.2331,41800.0
2014-08-25 10:30:00,62.65,62.65,62.58,62.65,46900.0,51.2249,51.2249,51.1677,51.2249,46900.0
2014-08-25 10:40:00,62.64,62.65,62.57,62.61,36400.0,51.2168,51.2249,51.1595,51.1922,36400.0
2014-08-25 10:50:00,62.61,62.82,62.61,62.76,77700.0,51.1922,51.3639,51.1922,51.3149,77700.0
2014-08-25 11:00:00,62.75,62.75,62.64,62.65,24400.0,51.3067,51.3067,51.2168,51.2249,24400.0
2014-08-25 11:10:00,62.65,62.68,62.56,62.56,29300.0,51.2249,51.2495,51.1513,51.1513,29300.0
2014-08-25 11:20:00,62.58,62.61,62.56,62.61,16800.0,51.1677,51.1922,51.1513,51.1922,16800.0
2014-08-25 11:30:00,62.6,62.71,62.6,62.7,21800.0,51.184,51.274,51.184,51.2658,21800.0
2014-08-25 11:40:00,62.7,62.72,62.64,62.68,26600.0,51.2658,51.2822,51.2168,51.2495,26600.0
2014-08-25 11:50:00,62.69,62.74,62.65,62.71,48600.0,51.2576,51.2985,51.2249,51.274,48600.0
2014-08-25 12:00:00,62.71,62.76,62.67,62.67,19100.0,51.274,51.3149,51.2413,51.2413,19100.0
2014-08-25 12:10:00,62.68,62.71,62.66,62.7,25500.0,51.2495,51.274,51.2331,51.2658,25500.0
2014-08-25 12:20:00,62.71,62.76,62.62,62.74,69600.0,51.274,51.3149,51.2004,51.2985,69600.0
2014-08-25 12:30:00,62.74,62.75,62.62,62.63,25900.0,51.2985,51.3067,51.2004,51.2086,25900.0
2014-08-25 12:40:00,62.62,62.75,62.62,62.72,68600.0,51.2004,51.3067,51.2004,51.2822,68600.0
2014-08-25 12:50:00,62.73,62.73,62.68,62.7,20500.0,51.2903,51.2903,51.2495,51.2658,20500.0
2014-08-25 13:00:00,62.69,62.75,62.65,62.73,59500.0,51.2576,51.3067,51.2249,51.2903,59500.0
2014-08-25 13:10:00,62.74,62.77,62.69,62.7,20100.0,51.2985,51.323,51.2576,51.2658,20100.0
2014-08-25 13:20:00,62.7,62.71,62.69,62.7,20200.0,51.2658,51.274,51.2576,51.2658,20200.0
2014-08-25 13:30:00,62.7,62.7,62.6,62.64,20500.0,51.2658,51.2658,51.184,51.2168,20500.0
2014-08-25 13:40:00,62.63,62.64,62.56,62.57,16000.0,51.2086,51.2168,51.1513,51.1595,16000.0
2014-08-25 13:50:00,62.58,62.61,62.55,62.6,21300.0,51.1677,51.1922,51.1432,51.184,21300.0
2014-08-25 14:00:00,62.6,62.63,62.56,62.6,25700.0,51.184,51.2086,51.1513,51.184,25700.0
2014-08-25 14:10:00,62.6,62.62,62.58,62.58,18900.0,51.184,51.2004,51.1677,51.1677,18900.0
2014-08-25 14:20:00,62.59,62.61,62.56,62.6,55300.0,51.1759,51.1922,51.1513,51.184,55300.0
2014-08-25 14:30:00,62.6,62.61,62.57,62.58,23100.0,51.184,51.1922,51.1595,51.1677,23100.0
2014-08-25 14:40:00,62.58,62.62,62.58,62.61,28700.0,51.1677,51.2004,51.1677,51.1922,28700.0
2014-08-25 14:50:00,62.61,62.62,62.57,62.6,37000.0,51.1922,51.2004,51.1595,51.184,37000.0
2014-08-25 15:00:00,62.61,62.62,62.6,62.62,14900.0,51.1922,51.2004,51.184,51.2004,14900.0
2014-08-25 15:10:00,62.62,62.64,62.59,62.61,32300.0,51.2004,51.2168,51.1759,51.1922,32300.0
2014-08-25 15:20:00,62.61,62.7,62.6,62.64,78300.0,51.1922,51.2658,51.184,51.2168,78300.0
2014-08-25 15:30:00,62.65,62.67,62.6,62.66,67600.0,51.2249,51.2413,51.184,51.2331,67600.0
2014-08-25 15:40:00,62.65,62.67,62.63,62.65,67300.0,51.2249,51.2413,51.2086,51.2249,67300.0
2014-08-25 15:50:00,62.66,62.74,62.64,62.74,225400.0,51.2331,51.2985,51.2168,51.2985,225400.0
2014-08-26 09:30:00,62.71,62.97,62.64,62.89,70900.0,51.274,51.4866,51.2168,51.4212,70900.0
2014-08-26 09:40:00,62.88,62.89,62.73,62.76,27200.0,51.413,51.4212,51.2903,51.3149,27200.0
2014-08-26 09:50:00,62.76,62.77,62.62,62.72,56000.0,51.3149,51.323,51.2004,51.2822,56000.0
2014-08-26 10:00:00,62.73,62.84,62.62,62.76,62200.0,51.2903,51.3803,51.2004,51.3149,62200.0
2014-08-26 10:10:00,62.76,62.79,62.71,62.74,41100.0,51.3149,51.3394,51.274,51.2985,41100.0
2014-08-26 10:20:00,62.74,62.76,62.69,62.73,44300.0,51.2985,51.3149,51.2576,51.2903,44300.0
2014-08-26 10:30:00,62.73,62.8,62.73,62.76,29100.0,51.2903,51.3476,51.2903,51.3149,29100.0
2014-08-26 10:40:00,62.77,62.79,62.71,62.78,29900.0,51.323,51.3394,51.274,51.3312,29900.0
2014-08-26 10:50:00,62.78,62.81,62.75,62.76,29800.0,51.3312,51.3558,51.3067,51.3149,29800.0
2014-08-26 11:00:00,62.78,62.86,62.75,62.82,48800.0,51.3312,51.3966,51.3067,51.3639,48800.0
2014-08-26 11:10:00,62.81,62.87,62.8,62.85,28600.0,51.3558,51.4048,51.3476,51.3885,28600.0
2014-08-26 11:20:00,62.85,62.89,62.83,62.86,29600.0,51.3885,51.4212,51.3721,51.3966,29600.0
2014-08-26 11:30:00,62.86,62.86,62.81,62.86,31900.0,51.3966,51.3966,51.3558,51.3966,31900.0
2014-08-26 11:40:00,62.86,62.9,62.85,62.89,25500.0,51.3966,51.4293,51.3885,51.4212,25500.0
2014-08-26 11:50:00,62.89,63.0,62.89,62.9,61400.0,51.4212,51.5111,51.4212,51.4293,61400.0
2014-08-26 12:00:00,62.9,62.98,62.9,62.92,46100.0,51.4293,51.4947,51.4293,51.4457,46100.0
2014-08-26 12:10:00,62.93,62.95,62.89,62.92,20800.0,51.4539,51.4702,51.4212,51.4457,20800.0
2014-08-26 12:20:00,62.92,63.02,62.91,62.94,65700.0,51.4457,51.5275,51.4375,51.462,65700.0
2014-08-26 12:30:00,62.94,62.97,62.93,62.97,41200.0,51.462,51.4866,51.4539,51.4866,41200.0
2014-08-26 12:40:00,62.97,63.0,62.86,62.87,43200.0,51.4866,51.5111,51.3966,51.4048,43200.0
2014-08-26 12:50:00,62.86,62.87,62.8,62.82,20300.0,51.3966,51.4048,51.3476,51.3639,20300.0
2014-08-26 13:00:00,62.81,62.81,62.74,62.75,18300.0,51.3558,51.3558,51.2985,51.3067,18300.0
2014-08-26 13:10:00,62.75,62.81,62.75,62.81,11300.0,51.3067,51.3558,51.3067,51.3558,11300.0
2014-08-26 13:20:00,62.8,62.87,62.79,62.86,16600.0,51.3476,51.4048,51.3394,51.3966,16600.0
2014-08-26 13:30:00,62.86,62.89,62.81,62.84,11200.0,51.3966,51.4212,51.3558,51.3803,11200.0
2014-08-26 13:40:00,62.83,62.86,62.81,62.82,13100.0,51.3721,51.3966,51.3558,51.3639,13100.0
2014-08-26 13:50:00,62.82,62.82,62.74,62.75,15500.0,51.3639,51.3639,51.2985,51.3067,15500.0
2014-08-26 14:00:00,62.76,62.8,62.75,62.75,29900.0,51.3149,51.3476,51.3067,51.3067,29900.0
2014-08-26 14:10:00,62.75,62.76,62.74,62.75,21400.0,51.3067,51.3149,51.2985,51.3067,21400.0
2014-08-26 14:20:00,62.75,62.79,62.74,62.75,23200.0,51.3067,51.3394,51.2985,51.3067,23200.0
2014-08-26 14:30:00,62.75,62.76,62.74,62.75,19200.0,51.3067,51.3149,51.2985,51.3067,19200.0
2014-08-26 14:40:00,62.75,62.77,62.74,62.77,21300.0,51.3067,51.323,51.2985,51.323,21300.0
2014-08-26 14:50:00,62.77,62.77,62.74,62.76,24000.0,51.323,51.323,51.2985,51.3149,24000.0
2014-08-26 15:00:00,62.76,62.77,62.74,62.74,12500.0,51.3149,51.323,51.2985,51.2985,12500.0
2014-08-26 15:10:00,62.75,62.78,62.74,62.76,27000.0,51.3067,51.3312,51.2985,51.3149,27000.0
2014-08-26 15:20:00,62.77,62.78,62.74,62.77,32100.0,51.323,51.3312,51.2985,51.323,32100.0
2014-08-26 15:30:00,62.76,62.77,62.75,62.76,30600.0,51.3149,51.323,51.3067,51.3149,30600.0
2014-08-26 15:40:00,62.77,62.85,62.76,62.85,91300.0,51.323,51.3885,51.3149,51.3885,91300.0
2014-08-26 15:50:00,62.85,62.85,62.8,62.83,189500.0,51.3885,51.3885,51.3476,51.3721,189500.0
2014-08-27 09:30:00,63.19,63.29,63.01,63.22,152700.0,51.6665,51.7482,51.5193,51.691,152700.0
2014-08-27 09:40:00,63.16,63.24,63.06,63.12,83000.0,51.6419,51.7073,51.5602,51.6092,83000.0
2014-08-27 09:50:00,63.12,63.15,62.83,62.87,55900.0,51.6092,51.6337,51.3721,51.4048,55900.0
2014-08-27 10:00:00,62.85,63.01,62.8,62.93,57400.0,51.3885,51.5193,51.3476,51.4539,57400.0
2014-08-27 10:10:00,62.92,63.01,62.91,62.97,215000.0,51.4457,51.5193,51.4375,51.4866,215000.0
2014-08-27 10:20:00,62.97,62.98,62.92,62.94,43700.0,51.4866,51.4947,51.4457,51.462,43700.0
2014-08-27 10:30:00,62.95,63.02,62.93,62.98,78500.0,51.4702,51.5275,51.4539,51.4947,78500.0
2014-08-27 10:40:00,62.98,63.04,62.96,63.04,35600.0,51.4947,51.5438,51.4784,51.5438,35600.0
2014-08-27 10:50:00,63.04,63.04,62.96,62.97,34300.0,51.5438,51.5438,51.4784,51.4866,34300.0
2014-08-27 11:00:00,62.98,63.02,62.96,63.0,33200.0,51.4947,51.5275,51.4784,51.5111,33200.0
2014-08-27 11:10:00,63.0,63.01,62.96,63.0,38200.0,51.5111,51.5193,51.4784,51.5111,38200.0
2014-08-27 11:20:00,63.0,63.05,62.98,62.99,25900.0,51.5111,51.552,51.4947,51.5029,25900.0
2014-08-27 11:30:00,62.99,63.02,62.97,62.97,36200.0,51.5029,51.5275,51.4866,51.4866,36200.0
2014-08-27 11:40:00,62.98,63.01,62.93,63.0,42900.0,51.4947,51.5193,51.4539,51.5111,42900.0
2014-08-27 11:50:00,63.0,63.03,62.98,63.0,37700.0,51.5111,51.5356,51.4947,51.5111,37700.0
2014-08-27 12:00:00,63.01,63.01,62.96,62.98,27000.0,51.5193,51.5193,51.4784,51.4947,27000.0
2014-08-27 12:10:00,62.98,63.0,62.97,62.99,48600.0,51.4947,51.5111,51.4866,51.5029,48600.0
2014-08-27 12:20:00,62.98,63.01,62.96,62.99,64000.0,51.4947,51.5193,51.4784,51.5029,64000.0
2014-08-27 12:30:00,62.98,63.06,62.93,63.06,124600.0,51.4947,51.5602,51.4539,51.5602,124600.0
2014-08-27 12:40:00,63.05,63.1,63.03,63.05,30400.0,51.552,51.5929,51.5356,51.552,30400.0
2014-08-27 12:50:00,63.03,63.05,63.01,63.05,31700.0,51.5356,51.552,51.5193,51.552,31700.0
2014-08-27 13:00:00,63.05,63.06,62.99,63.03,40600.0,51.552,51.5602,51.5029,51.5356,40600.0
2014-08-27 13:10:00,63.03,63.03,62.98,62.98,30600.0,51.5356,51.5356,51.4947,51.4947,30600.0
2014-08-27 13:20:00,62.99,63.0,62.96,62.97,12200.0,51.5029,51.5111,51.4784,51.4866,12200.0
2014-08-27 13:30:00,62.97,63.0,62.93,62.94,41900.0,51.4866,51.5111,51.4539,51.462,41900.0
2014-08-27 13:40:00,62.94,63.0,62.93,62.98,56200.0,51.462,51.5111,51.4539,51.4947,56200.0
2014-08-27 13:50:00,62.97,62.98,62.94,62.95,37500.0,51.4866,51.4947,51.462,51.4702,37500.0
2014-08-27 14:00:00,62.95,62.98,62.9,62.91,66000.0,51.4702,51.4947,51.4293,51.4375,66000.0
2014-08-27 14:10:00,62.91,62.98,62.91,62.94,85200.0,51.4375,51.4947,51.4375,51.462,85200.0
2014-08-27 14:20:00,62.94,62.97,62.94,62.95,59600.0,51.462,51.4866,51.462,51.4702,59600.0
2014-08-27 14:30:00,62.95,62.98,62.95,62.96,59100.0,51.4702,51.4947,51.4702,51.4784,59100.0
2014-08-27 14:40:00,62.96,62.96,62.84,62.96,79200.0,51.4784,51.4784,51.3803,51.4784,79200.0
2014-08-27 14:50:00,62.96,62.97,62.86,62.87,102900.0,51.4784,51.4866,51.3966,51.4048,102900.0
2014-08-27 15:00:00,62.88,62.94,62.85,62.88,112100.0,51.413,51.462,51.3885,51.413,112100.0
2014-08-27 15:10:00,62.89,62.93,62.84,62.92,75200.0,51.4212,51.4539,51.3803,51.4457,75200.0
2014-08-27 15:20:00,62.92,63.0,62.89,63.0,95400.0,51.4457,51.5111,51.4212,51.5111,95400.0
2014-08-27 15:30:00,62.99,63.0,62.97,62.97,105400.0,51.5029,51.5111,51.4866,51.4866,105400.0
2014-08-27 15:40:00,62.97,63.0,62.97,63.0,79900.0,51.4866,51.5111,51.4866,51.5111,79900.0
2014-08-27 15:50:00,63.0,63.07,62.99,62.99,195000.0,51.5111,51.5683,51.5029,51.5029,195000.0
2014-08-28 09:30:00,62.81,63.15,62.54,62.97,117000.0,51.3558,51.6337,51.135,51.4866,117000.0
2014-08-28 09:40:00,62.98,63.08,62.95,63.07,85400.0,51.4947,51.5765,51.4702,51.5683,85400.0
2014-08-28 09:50:00,63.07,63.19,63.06,63.11,55700.0,51.5683,51.6665,51.5602,51.601,55700.0
2014-08-28 10:00:00,63.12,63.27,63.09,63.15,70300.0,51.6092,51.7319,51.5847,51.6337,70300.0
2014-08-28 10:10:00,63.15,63.17,63.0,63.05,36300.0,51.6337,51.6501,51.5111,51.552,36300.0
2014-08-28 10:20:00,63.06,63.11,63.04,63.11,37200.0,51.5602,51.601,51.5438,51.601,37200.0
2014-08-28 10:30:00,63.12,63.17,63.09,63.09,117400.0,51.6092,51.6501,51.5847,51.5847,117400.0
2014-08-28 10:40:00,63.08,63.08,62.96,63.02,35000.0,51.5765,51.5765,51.4784,51.5275,35000.0
2014-08-28 10:50:00,63.01,63.01,62.83,62.87,39000.0,51.5193,51.5193,51.3721,51.4048,39000.0
2014-08-28 11:00:00,62.87,62.88,62.68,62.74,54200.0,51.4048,51.413,51.2495,51.2985,54200.0
2014-08-28 11:10:00,62.75,62.8,62.67,62.7,27300.0,51.3067,51.3476,51.2413,51.2658,27300.0
2014-08-28 11:20:00,62.71,62.92,62.71,62.91,49500.0,51.274,51.4457,51.274,51.4375,49500.0
2014-08-28 11:30:00,62.91,63.0,62.88,62.99,43000.0,51.4375,51.5111,51.413,51.5029,43000.0
2014-08-28 11:40:00,63.0,63.03,62.98,63.02,30800.0,51.5111,51.5356,51.4947,51.5275,30800.0
2014-08-28 11:50:00,63.02,63.1,63.01,63.09,37100.0,51.5275,51.5929,51.5193,51.5847,37100.0
2014-08-28 12:00:00,63.09,63.11,63.04,63.06,38000.0,51.5847,51.601,51.5438,51.5602,38000.0
2014-08-28 12:10:00,63.05,63.11,63.03,63.11,29200.0,51.552,51.601,51.5356,51.601,29200.0
2014-08-28 12:20:00,63.1,63.11,63.06,63.08,18200.0,51.5929,51.601,51.5602,51.5765,18200.0
2014-08-28 12:30:00,63.08,63.1,63.05,63.05,14700.0,51.5765,51.5929,51.552,51.552,14700.0
2014-08-28 12:40:00,63.05,63.1,63.05,63.06,20300.0,51.552,51.5929,51.552,51.5602,20300.0
2014-08-28 12:50:00,63.05,63.08,63.05,63.08,16600.0,51.552,51.5765,51.552,51.5765,16600.0
2014-08-28 13:00:00,63.06,63.08,63.05,63.06,18700.0,51.5602,51.5765,51.552,51.5602,18700.0
2014-08-28 13:10:00,63.06,63.07,63.05,63.06,18100.0,51.5602,51.5683,51.552,51.5602,18100.0
2014-08-28 13:20:00,63.06,63.07,63.05,63.05,14400.0,51.5602,51.5683,51.552,51.552,14400.0
2014-08-28 13:30:00,63.05,63.09,63.05,63.07,22000.0,51.552,51.5847,51.552,51.5683,22000.0
2014-08-28 13:40:00,63.06,63.11,63.06,63.1,13800.0,51.5602,51.601,51.5602,51.5929,13800.0
2014-08-28 13:50:00,63.1,63.13,63.1,63.13,12600.0,51.5929,51.6174,51.5929,51.6174,12600.0
2014-08-28 14:00:00,63.12,63.12,63.05,63.08,25100.0,51.6092,51.6092,51.552,51.5765,25100.0
2014-08-28 14:10:00,63.07,63.09,63.02,63.09,41400.0,51.5683,51.5847,51.5275,51.5847,41400.0
2014-08-28 14:20:00,63.09,63.09,63.03,63.05,27500.0,51.5847,51.5847,51.5356,51.552,27500.0
2014-08-28 14:30:00,63.05,63.08,63.04,63.05,18000.0,51.552,51.5765,51.5438,51.552,18000.0
2014-08-28 14:40:00,63.05,63.07,63.02,63.04,42700.0,51.552,51.5683,51.5275,51.5438,42700.0
2014-08-28 14:50:00,63.03,63.08,63.03,63.05,24600.0,51.5356,51.5765,51.5356,51.552,24600.0
2014-08-28 15:00:00,63.05,63.18,63.05,63.12,103700.0,51.552,51.6583,51.552,51.6092,103700.0
2014-08-28 15:10:00,63.12,63.18,63.04,63.15,89400.0,51.6092,51.6583,51.5438,51.6337,89400.0
2014-08-28 15:20:00,63.15,63.17,63.13,63.14,33800.0,51.6337,51.6501,51.6174,51.6256,33800.0
2014-08-28 15:30:00,63.15,63.17,63.14,63.14,36200.0,51.6337,51.6501,51.6256,51.6256,36200.0
2014-08-28 15:40:00,63.15,63.15,63.11,63.13,53000.0,51.6337,51.6337,51.601,51.6174,53000.0
2014-08-28 15:50:00,63.13,63.13,63.09,63.13,135700.0,51.6174,51.6174,51.5847,51.6174,135700.0
2014-08-29 09:30:00,63.37,63.41,63.1,63.2,55700.0,51.8136,51.8463,51.5929,51.6746,55700.0
2014-08-29 09:40:00,63.2,63.25,63.15,63.18,33400.0,51.6746,51.7155,51.6337,51.6583,33400.0
2014-08-29 09:50:00,63.17,63.29,63.16,63.23,42200.0,51.6501,51.7482,51.6419,51.6992,42200.0
2014-08-29 10:00:00,63.24,63.24,63.12,63.14,36300.0,51.7073,51.7073,51.6092,51.6256,36300.0
2014-08-29 10:10:00,63.14,63.18,63.06,63.15,106500.0,51.6256,51.6583,51.5602,51.6337,106500.0
2014-08-29 10:20:00,63.14,63.2,63.07,63.07,76300.0,51.6256,51.6746,51.5683,51.5683,76300.0
2014-08-29 10:30:00,63.07,63.1,62.97,63.04,34600.0,51.5683,51.5929,51.4866,51.5438,34600.0
2014-08-29 10:40:00,63.03,63.1,62.99,63.1,22600.0,51.5356,51.5929,51.5029,51.5929,22600.0
2014-08-29 10:50:00,63.09,63.18,63.06,63.18,43500.0,51.5847,51.6583,51.5602,51.6583,43500.0
2014-08-29 11:00:00,63.19,63.22,63.12,63.12,30300.0,51.6665,51.691,51.6092,51.6092,30300.0
2014-08-29 11:10:00,63.12,63.16,63.09,63.15,63200.0,51.6092,51.6419,51.5847,51.6337,63200.0
2014-08-29 11:20:00,63.15,63.16,63.11,63.13,25100.0,51.6337,51.6419,51.601,51.6174,25100.0
2014-08-29 11:30:00,63.13,63.18,63.12,63.15,27200.0,51.6174,51.6583,51.6092,51.6337,27200.0
2014-08-29 11:40:00,63.16,63.21,63.15,63.19,27700.0,51.6419,51.6828,51.6337,51.6665,27700.0
2014-08-29 11:50:00,63.19,63.21,63.18,63.19,11500.0,51.6665,51.6828,51.6583,51.6665,11500.0
2014-08-29 12:00:00,63.2,63.28,63.2,63.23,18300.0,51.6746,51.74,51.6746,51.6992,18300.0
2014-08-29 12:10:00,63.22,63.22,63.17,63.2,40200.0,51.691,51.691,51.6501,51.6746,40200.0
2014-08-29 12:20:00,63.2,63.26,63.2,63.23,25200.0,51.6746,51.7237,51.6746,51.6992,25200.0
2014-08-29 12:30:00,63.22,63.22,63.15,63.17,10200.0,51.691,51.691,51.6337,51.6501,10200.0
2014-08-29 12:40:00,63.17,63.17,63.14,63.16,13100.0,51.6501,51.6501,51.6256,51.6419,13100.0
2014-08-29 12:50:00,63.16,63.21,63.14,63.17,14800.0,51.6419,51.6828,51.6256,51.6501,14800.0
2014-08-29 13:00:00,63.16,63.16,63.14,63.15,13200.0,51.6419,51.6419,51.6256,51.6337,13200.0
2014-08-29 13:10:00,63.16,63.17,63.11,63.11,14900.0,51.6419,51.6501,51.601,51.601,14900.0
2014-08-29 13:20:00,63.12,63.14,63.09,63.14,48700.0,51.6092,51.6256,51.5847,51.6256,48700.0
2014-08-29 13:30:00,63.14,63.18,63.13,63.18,8700.0,51.6256,51.6583,51.6174,51.6583,8700.0
2014-08-29 13:40:00,63.18,63.33,63.18,63.27,75100.0,51.6583,51.7809,51.6583,51.7319,75100.0
2014-08-29 13:50:00,63.27,63.28,63.25,63.26,13000.0,51.7319,51.74,51.7155,51.7237,13000.0
2014-08-29 14:00:00,63.26,63.26,63.22,63.24,13200.0,51.7237,51.7237,51.691,51.7073,13200.0
2014-08-29 14:10:00,63.24,63.31,63.23,63.3,30100.0,51.7073,51.7646,51.6992,51.7564,30100.0
2014-08-29 14:20:00,63.3,63.35,63.29,63.35,23300.0,51.7564,51.7973,51.7482,51.7973,23300.0
2014-08-29 14:30:00,63.34,63.36,63.31,63.32,32000.0,51.7891,51.8055,51.7646,51.7727,32000.0
2014-08-29 14:40:00,63.31,63.32,63.23,63.25,18600.0,51.7646,51.7727,51.6992,51.7155,18600.0
2014-08-29 14:50:00,63.25,63.25,63.21,63.24,21700.0,51.7155,51.7155,51.6828,51.7073,21700.0
2014-08-29 15:00:00,63.25,63.26,63.21,63.22,33300.0,51.7155,51.7237,51.6828,51.691,33300.0
2014-08-29 15:10:00,63.22,63.3,63.21,63.28,47500.0,51.691,51.7564,51.6828,51.74,47500.0
2014-08-29 15:20:00,63.29,63.29,63.24,63.25,31400.0,51.7482,51.7482,51.7073,51.7155,31400.0
2014-08-29 15:30:00,63.26,63.34,63.24,63.34,55000.0,51.7237,51.7891,51.7073,51.7891,55000.0
2014-08-29 15:40:00,63.34,63.41,63.32,63.35,124800.0,51.7891,51.8463,51.7727,51.7973,124800.0
2014-08-29 15:50:00,63.36,63.59,63.36,63.56,575400.0,51.8055,51.9935,51.8055,51.969,575400.0
2014-09-02 09:30:00,63.6,63.87,63.52,63.55,145900.0,52.0017,52.2224,51.9363,51.9608,145900.0
2014-09-02 09:40:00,63.54,63.58,63.49,63.51,47600.0,51.9526,51.9853,51.9117,51.9281,47600.0
2014-09-02 09:50:00,63.51,63.66,63.51,63.64,98100.0,51.9281,52.0507,51.9281,52.0344,98100.0
2014-09-02 10:00:00,63.6,63.63,63.48,63.56,109100.0,52.0017,52.0262,51.9036,51.969,109100.0
2014-09-02 10:10:00,63.56,63.62,63.53,63.6,58800.0,51.969,52.018,51.9444,52.0017,58800.0
2014-09-02 10:20:00,63.6,63.63,63.55,63.59,80900.0,52.0017,52.0262,51.9608,51.9935,80900.0
2014-09-02 10:30:00,63.59,63.68,63.57,63.65,97500.0,51.9935,52.0671,51.9772,52.0426,97500.0
2014-09-02 10:40:00,63.65,63.82,63.61,63.82,39300.0,52.0426,52.1816,52.0099,52.1816,39300.0
2014-09-02 10:50:00,63.82,63.85,63.78,63.84,33400.0,52.1816,52.2061,52.1489,52.1979,33400.0
2014-09-02 11:00:00,63.83,63.86,63.75,63.83,60400.0,52.1897,52.2143,52.1243,52.1897,60400.0
2014-09-02 11:10:00,63.82,63.82,63.68,63.71,85100.0,52.1816,52.1816,52.0671,52.0916,85100.0
2014-09-02 11:20:00,63.71,63.75,63.61,63.67,70600.0,52.0916,52.1243,52.0099,52.0589,70600.0
2014-09-02 11:30:00,63.67,63.71,63.63,63.63,40200.0,52.0589,52.0916,52.0262,52.0262,40200.0
2014-09-02 11:40:00,63.63,63.68,63.6,63.66,80000.0,52.0262,52.0671,52.0017,52.0507,80000.0
2014-09-02 11:50:00,63.66,63.67,63.59,63.66,47400.0,52.0507,52.0589,51.9935,52.0507,47400.0
2014-09-02 12:00:00,63.65,63.67,63.62,63.63,79300.0,52.0426,52.0589,52.018,52.0262,79300.0
2014-09-02 12:10:00,63.63,63.65,63.63,63.65,85700.0,52.0262,52.0426,52.0262,52.0426,85700.0
2014-09-02 12:20:00,63.66,63.67,63.63,63.64,59300.0,52.0507,52.0589,52.0262,52.0344,59300.0
2014-09-02 12:30:00,63.64,63.64,63.55,63.58,100100.0,52.0344,52.0344,51.9608,51.9853,100100.0
2014-09-02 12:40:00,63.58,63.6,63.53,63.53,78700.0,51.9853,52.0017,51.9444,51.9444,78700.0
2014-09-02 12:50:00,63.53,63.55,63.52,63.54,30000.0,51.9444,51.9608,51.9363,51.9526,30000.0
2014-09-02 13:00:00,63.54,63.61,63.53,63.6,72000.0,51.9526,52.0099,51.9444,52.0017,72000.0
2014-09-02 13:10:00,63.6,63.67,63.57,63.65,22500.0,52.0017,52.0589,51.9772,52.0426,22500.0
2014-09-02 13:20:00,63.66,63.66,63.58,63.61,30400.0,52.0507,52.0507,51.9853,52.0099,30400.0
2014-09-02 13:30:00,63.6,63.62,63.58,63.6,38100.0,52.0017,52.018,51.9853,52.0017,38100.0
2014-09-02 13:40:00,63.6,63.61,63.58,63.6,33000.0,52.0017,52.0099,51.9853,52.0017,33000.0
2014-09-02 13:50:00,63.61,63.66,63.59,63.6,52300.0,52.0099,52.0507,51.9935,52.0017,52300.0
2014-09-02 14:00:00,63.6,63.62,63.59,63.61,82200.0,52.0017,52.018,51.9935,52.0099,82200.0
2014-09-02 14:10:00,63.6,63.7,63.59,63.65,79600.0,52.0017,52.0834,51.9935,52.0426,79600.0
2014-09-02 14:20:00,63.65,63.68,63.63,63.68,58000.0,52.0426,52.0671,52.0262,52.0671,58000.0
2014-09-02 14:30:00,63.68,63.72,63.66,63.69,69600.0,52.0671,52.0998,52.0507,52.0753,69600.0
2014-09-02 14:40:00,63.69,63.73,63.68,63.73,38500.0,52.0753,52.108,52.0671,52.108,38500.0
2014-09-02 14:50:00,63.73,63.73,63.67,63.69,102300.0,52.108,52.108,52.0589,52.0753,102300.0
2014-09-02 15:00:00,63.7,63.72,63.69,63.7,83800.0,52.0834,52.0998,52.0753,52.0834,83800.0
2014-09-02 15:10:00,63.7,63.71,63.59,63.6,63700.0,52.0834,52.0916,51.9935,52.0017,63700.0
2014-09-02 15:20:00,63.6,63.67,63.58,63.62,79600.0,52.0017,52.0589,51.9853,52.018,79600.0
2014-09-02 15:30:00,63.63,63.63,63.55,63.55,82200.0,52.0262,52.0262,51.9608,51.9608,82200.0
2014-09-02 15:40:00,63.55,63.64,63.55,63.64,143400.0,51.9608,52.0344,51.9608,52.0344,143400.0
2014-09-02 15:50:00,63.64,63.7,63.63,63.66,198800.0,52.0344,52.0834,52.0262,52.0507,198800.0
2014-09-03 09:30:00,63.91,64.01,63.75,64.0,137100.0,52.2552,52.3369,52.1243,52.3287,137100.0
2014-09-03 09:40:00,64.01,64.09,64.0,64.05,56400.0,52.3369,52.4023,52.3287,52.3696,56400.0
2014-09-03 09:50:00,64.06,64.14,64.0,64.08,80800.0,52.3778,52.4432,52.3287,52.3941,80800.0
2014-09-03 10:00:00,64.1,64.13,63.97,64.01,115400.0,52.4105,52.435,52.3042,52.3369,115400.0
2014-09-03 10:10:00,64.02,64.06,64.0,64.01,76900.0,52.3451,52.3778,52.3287,52.3369,76900.0
2014-09-03 10:20:00,64.01,64.04,63.99,64.01,83000.0,52.3369,52.3614,52.3206,52.3369,83000.0
2014-09-03 10:30:00,64.01,64.02,63.99,64.01,110100.0,52.3369,52.3451,52.3206,52.3369,110100.0
2014-09-03 10:40:00,64.01,64.03,63.99,64.02,98000.0,52.3369,52.3533,52.3206,52.3451,98000.0
2014-09-03 10:50:00,64.02,64.02,63.93,63.94,68700.0,52.3451,52.3451,52.2715,52.2797,68700.0
2014-09-03 11:00:00,63.93,64.02,63.93,64.0,122900.0,52.2715,52.3451,52.2715,52.3287,122900.0
2014-09-03 11:10:00,64.0,64.01,63.98,64.0,92400.0,52.3287,52.3369,52.3124,52.3287,92400.0
2014-09-03 11:20:00,64.0,64.02,63.98,64.02,73900.0,52.3287,52.3451,52.3124,52.3451,73900.0
2014-09-03 11:30:00,64.02,64.02,63.99,64.0,495700.0,52.3451,52.3451,52.3206,52.3287,495700.0
2014-09-03 11:40:00,64.0,64.01,63.99,64.0,74000.0,52.3287,52.3369,52.3206,52.3287,74000.0
2014-09-03 11:50:00,64.0,64.01,63.83,63.83,111700.0,52.3287,52.3369,52.1897,52.1897,111700.0
2014-09-03 12:00:00,63.83,63.9,63.8,63.83,182600.0,52.1897,52.247,52.1652,52.1897,182600.0
2014-09-03 12:10:00,63.83,63.89,63.83,63.85,91400.0,52.1897,52.2388,52.1897,52.2061,91400.0
2014-09-03 12:20:00,63.85,63.87,63.85,63.87,25100.0,52.2061,52.2224,52.2061,52.2224,25100.0
2014-09-03 12:30:00,63.87,63.98,63.86,63.94,72400.0,52.2224,52.3124,52.2143,52.2797,72400.0
2014-09-03 12:40:00,63.94,63.99,63.92,63.99,52200.0,52.2797,52.3206,52.2633,52.3206,52200.0
2014-09-03 12:50:00,63.99,64.0,63.93,63.97,59400.0,52.3206,52.3287,52.2715,52.3042,59400.0
2014-09-03 13:00:00,63.97,63.99,63.93,63.98,66600.0,52.3042,52.3206,52.2715,52.3124,66600.0
2014-09-03 13:10:00,63.99,64.0,63.95,63.99,31200.0,52.3206,52.3287,52.2879,52.3206,31200.0
2014-09-03 13:20:00,63.99,64.0,63.96,63.98,36600.0,52.3206,52.3287,52.296,52.3124,36600.0
2014-09-03 13:30:00,63.97,64.0,63.96,63.99,53900.0,52.3042,52.3287,52.296,52.3206,53900.0
2014-09-03 13:40:00,63.99,64.01,63.98,63.99,26400.0,52.3206,52.3369,52.3124,52.3206,26400.0
2014-09-03 13:50:00,64.0,64.02,63.98,64.0,58500.0,52.3287,52.3451,52.3124,52.3287,58500.0
2014-09-03 14:00:00,64.0,64.02,63.98,64.0,42200.0,52.3287,52.3451,52.3124,52.3287,42200.0
2014-09-03 14:10:00,64.0,64.01,63.98,64.0,34500.0,52.3287,52.3369,52.3124,52.3287,34500.0
2014-09-03 14:20:00,64.0,64.02,63.97,64.0,52500.0,52.3287,52.3451,52.3042,52.3287,52500.0
2014-09-03 14:30:00,64.0,64.02,63.99,64.0,43500.0,52.3287,52.3451,52.3206,52.3287,43500.0
2014-09-03 14:40:00,64.01,64.02,63.97,64.0,52000.0,52.3369,52.3451,52.3042,52.3287,52000.0
2014-09-03 14:50:00,64.0,64.03,63.97,64.01,76900.0,52.3287,52.3533,52.3042,52.3369,76900.0
2014-09-03 15:00:00,64.01,64.03,63.98,64.01,102600.0,52.3369,52.3533,52.3124,52.3369,102600.0
2014-09-03 15:10:00,64.02,64.03,63.99,64.01,68800.0,52.3451,52.3533,52.3206,52.3369,68800.0
2014-09-03 15:20:00,64.01,64.03,64.0,64.01,55200.0,52.3369,52.3533,52.3287,52.3369,55200.0
2014-09-03 15:30:00,64.0,64.02,63.99,64.01,92200.0,52.3287,52.3451,52.3206,52.3369,92200.0
2014-09-03 15:40:00,64.0,64.01,63.97,63.98,180200.0,52.3287,52.3369,52.3042,52.3124,180200.0
2014-09-03 15:50:00,63.99,64.16,63.99,64.15,337500.0,52.3206,52.4596,52.3206,52.4514,337500.0
2014-09-04 09:30:00,64.12,64.14,64.0,64.09,123100.0,52.4269,52.4432,52.3287,52.4023,123100.0
2014-09-04 09:40:00,64.09,64.16,64.06,64.11,60500.0,52.4023,52.4596,52.3778,52.4187,60500.0
2014-09-04 09:50:00,64.1,64.26,64.1,64.22,41100.0,52.4105,52.5413,52.4105,52.5086,41100.0
2014-09-04 10:00:00,64.23,64.27,64.11,64.21,119700.0,52.5168,52.5495,52.4187,52.5004,119700.0
2014-09-04 10:10:00,64.22,64.32,64.19,64.29,76200.0,52.5086,52.5904,52.4841,52.5659,76200.0
2014-09-04 10:20:00,64.28,64.37,64.24,64.25,122900.0,52.5577,52.6313,52.525,52.5331,122900.0
2014-09-04 10:30:00,64.25,64.28,64.24,64.25,59100.0,52.5331,52.5577,52.525,52.5331,59100.0
2014-09-04 10:40:00,64.25,64.26,64.13,64.23,56000.0,52.5331,52.5413,52.435,52.5168,56000.0
2014-09-04 10:50:00,64.22,64.27,64.19,64.23,59300.0,52.5086,52.5495,52.4841,52.5168,59300.0
2014-09-04 11:00:00,64.24,64.26,64.2,64.23,52100.0,52.525,52.5413,52.4923,52.5168,52100.0
2014-09-04 11:10:00,64.22,64.26,64.21,64.22,58400.0,52.5086,52.5413,52.5004,52.5086,58400.0
2014-09-04 11:20:00,64.21,64.28,64.21,64.27,96900.0,52.5004,52.5577,52.5004,52.5495,96900.0
2014-09-04 11:30:00,64.26,64.32,64.22,64.28,130800.0,52.5413,52.5904,52.5086,52.5577,130800.0
2014-09-04 11:40:00,64.27,64.31,64.27,64.29,87700.0,52.5495,52.5822,52.5495,52.5659,87700.0
2014-09-04 11:50:00,64.3,64.33,64.28,64.28,41000.0,52.574,52.5986,52.5577,52.5577,41000.0
2014-09-04 12:00:00,64.28,64.31,64.27,64.28,70200.0,52.5577,52.5822,52.5495,52.5577,70200.0
2014-09-04 12:10:00,64.28,64.32,64.28,64.29,60800.0,52.5577,52.5904,52.5577,52.5659,60800.0
2014-09-04 12:20:00,64.29,64.31,64.25,64.29,139400.0,52.5659,52.5822,52.5331,52.5659,139400.0
2014-09-04 12:30:00,64.29,64.3,64.25,64.25,85700.0,52.5659,52.574,52.5331,52.5331,85700.0
2014-09-04 12:40:00,64.25,64.3,64.25,64.28,39800.0,52.5331,52.574,52.5331,52.5577,39800.0
2014-09-04 12:50:00,64.28,64.31,64.27,64.28,76500.0,52.5577,52.5822,52.5495,52.5577,76500.0
2014-09-04 13:00:00,64.28,64.3,64.28,64.28,105600.0,52.5577,52.574,52.5577,52.5577,105600.0
2014-09-04 13:10:00,64.28,64.31,64.27,64.3,99200.0,52.5577,52.5822,52.5495,52.574,99200.0
2014-09-04 13:20:00,64.3,64.31,64.28,64.28,58500.0,52.574,52.5822,52.5577,52.5577,58500.0
2014-09-04 13:30:00,64.29,64.31,64.28,64.28,85200.0,52.5659,52.5822,52.5577,52.5577,85200.0
2014-09-04 13:40:00,64.28,64.3,64.28,64.28,56200.0,52.5577,52.574,52.5577,52.5577,56200.0
2014-09-04 13:50:00,64.28,64.3,64.28,64.28,61200.0,52.5577,52.574,52.5577,52.5577,61200.0
2014-09-04 14:00:00,64.28,64.3,64.27,64.28,96900.0,52.5577,52.574,52.5495,52.5577,96900.0
2014-09-04 14:10:00,64.29,64.3,64.25,64.27,136300.0,52.5659,52.574,52.5331,52.5495,136300.0
2014-09-04 14:20:00,64.27,64.3,64.25,64.27,140900.0,52.5495,52.574,52.5331,52.5495,140900.0
2014-09-04 14:30:00,64.26,64.26,64.08,64.17,141900.0,52.5413,52.5413,52.3941,52.4677,141900.0
2014-09-04 14:40:00,64.17,64.22,64.16,64.19,98700.0,52.4677,52.5086,52.4596,52.4841,98700.0
2014-09-04 14:50:00,64.19,64.22,64.14,64.18,156100.0,52.4841,52.5086,52.4432,52.4759,156100.0
2014-09-04 15:00:00,64.18,64.2,64.17,64.18,228000.0,52.4759,52.4923,52.4677,52.4759,228000.0
2014-09-04 15:10:00,64.19,64.2,64.0,64.05,302600.0,52.4841,52.4923,52.3287,52.3696,302600.0
2014-09-04 15:20:00,64.04,64.16,64.02,64.13,226300.0,52.3614,52.4596,52.3451,52.435,226300.0
2014-09-04 15:30:00,64.14,64.16,64.12,64.13,265400.0,52.4432,52.4596,52.4269,52.435,265400.0
2014-09-04 15:40:00,64.13,64.16,64.06,64.1,296400.0,52.435,52.4596,52.3778,52.4105,296400.0
2014-09-04 15:50:00,64.1,64.23,64.09,64.22,422100.0,52.4105,52.5168,52.4023,52.5086,422100.0
2014-09-05 09:30:00,64.11,64.25,63.97,64.13,282400.0,52.4187,52.5331,52.3042,52.435,282400.0
2014-09-05 09:40:00,64.13,64.23,64.07,64.16,187900.0,52.435,52.5168,52.386,52.4596,187900.0
2014-09-05 09:50:00,64.14,64.2,64.13,64.14,81600.0,52.4432,52.4923,52.435,52.4432,81600.0
2014-09-05 10:00:00,64.14,64.18,64.11,64.15,275800.0,52.4432,52.4759,52.4187,52.4514,275800.0
2014-09-05 10:10:00,64.14,64.18,64.1,64.1,158400.0,52.4432,52.4759,52.4105,52.4105,158400.0
2014-09-05 10:20:00,64.11,64.14,64.05,64.09,71600.0,52.4187,52.4432,52.3696,52.4023,71600.0
2014-09-05 10:30:00,64.08,64.12,64.08,64.08,102500.0,52.3941,52.4269,52.3941,52.3941,102500.0
2014-09-05 10:40:00,64.08,64.16,64.08,64.13,352700.0,52.3941,52.4596,52.3941,52.435,352700.0
2014-09-05 10:50:00,64.14,64.17,64.13,64.15,89500.0,52.4432,52.4677,52.435,52.4514,89500.0
2014-09-05 11:00:00,64.16,64.17,64.09,64.11,109900.0,52.4596,52.4677,52.4023,52.4187,109900.0
2014-09-05 11:10:00,64.12,64.14,64.08,64.11,84000.0,52.4269,52.4432,52.3941,52.4187,84000.0
2014-09-05 11:20:00,64.11,64.16,64.09,64.14,76900.0,52.4187,52.4596,52.4023,52.4432,76900.0
2014-09-05 11:30:00,64.14,64.17,64.1,64.11,51800.0,52.4432,52.4677,52.4105,52.4187,51800.0
2014-09-05 11:40:00,64.1,64.15,64.1,64.12,57100.0,52.4105,52.4514,52.4105,52.4269,57100.0
2014-09-05 11:50:00,64.12,64.13,64.1,64.11,39400.0,52.4269,52.435,52.4105,52.4187,39400.0
2014-09-05 12:00:00,64.11,64.11,64.09,64.09,286500.0,52.4187,52.4187,52.4023,52.4023,286500.0
2014-09-05 12:10:00,64.09,64.13,64.09,64.12,61400.0,52.4023,52.435,52.4023,52.4269,61400.0
2014-09-05 12:20:00,64.12,64.24,64.12,64.24,48100.0,52.4269,52.525,52.4269,52.525,48100.0
2014-09-05 12:30:00,64.25,64.4,64.24,64.34,66600.0,52.5331,52.6558,52.525,52.6067,66600.0
2014-09-05 12:40:00,64.35,64.47,64.32,64.43,34300.0,52.6149,52.713,52.5904,52.6803,34300.0
2014-09-05 12:50:00,64.43,64.45,64.39,64.42,25000.0,52.6803,52.6967,52.6476,52.6721,25000.0
2014-09-05 13:00:00,64.42,64.6,64.41,64.58,44100.0,52.6721,52.8193,52.664,52.803,44100.0
2014-09-05 13:10:00,64.58,64.65,64.58,64.59,55300.0,52.803,52.8602,52.803,52.8111,55300.0
2014-09-05 13:20:00,64.59,64.6,64.46,64.5,39700.0,52.8111,52.8193,52.7049,52.7376,39700.0
2014-09-05 13:30:00,64.49,64.52,64.45,64.45,218100.0,52.7294,52.7539,52.6967,52.6967,218100.0
2014-09-05 13:40:00,64.46,64.46,64.33,64.35,85900.0,52.7049,52.7049,52.5986,52.6149,85900.0
2014-09-05 13:50:00,64.36,64.51,64.34,64.5,41500.0,52.6231,52.7457,52.6067,52.7376,41500.0
2014-09-05 14:00:00,64.51,64.69,64.5,64.63,54700.0,52.7457,52.8929,52.7376,52.8438,54700.0
2014-09-05 14:10:00,64.64,64.7,64.56,64.59,63400.0,52.852,52.9011,52.7866,52.8111,63400.0
2014-09-05 14:20:00,64.6,64.64,64.56,64.58,42100.0,52.8193,52.852,52.7866,52.803,42100.0
2014-09-05 14:30:00,64.58,64.6,64.48,64.51,45900.0,52.803,52.8193,52.7212,52.7457,45900.0
2014-09-05 14:40:00,64.51,64.51,64.44,64.44,62900.0,52.7457,52.7457,52.6885,52.6885,62900.0
2014-09-05 14:50:00,64.44,64.48,64.43,64.48,61000.0,52.6885,52.7212,52.6803,52.7212,61000.0
2014-09-05 15:00:00,64.47,64.58,64.44,64.54,71700.0,52.713,52.803,52.6885,52.7703,71700.0
2014-09-05 15:10:00,64.55,64.55,64.48,64.52,37500.0,52.7784,52.7784,52.7212,52.7539,37500.0
2014-09-05 15:20:00,64.52,64.52,64.46,64.46,35700.0,52.7539,52.7539,52.7049,52.7049,35700.0
2014-09-05 15:30:00,64.47,64.52,64.45,64.49,72100.0,52.713,52.7539,52.6967,52.7294,72100.0
2014-09-05 15:40:00,64.5,64.56,64.47,64.53,124000.0,52.7376,52.7866,52.713,52.7621,124000.0
2014-09-05 15:50:00,64.54,64.82,64.53,64.78,556400.0,52.7703,52.9992,52.7621,52.9665,556400.0
2014-09-08 09:30:00,64.62,65.15,64.59,65.04,188700.0,52.8357,53.269,52.8111,53.1791,188700.0
2014-09-08 09:40:00,65.04,65.05,64.92,64.98,119700.0,53.1791,53.1873,53.081,53.13,119700.0
2014-09-08 09:50:00,64.98,65.03,64.94,64.96,56800.0,53.13,53.1709,53.0973,53.1137,56800.0
2014-09-08 10:00:00,64.97,65.0,64.85,64.88,56400.0,53.1218,53.1464,53.0237,53.0483,56400.0
2014-09-08 10:10:00,64.89,64.95,64.85,64.92,73200.0,53.0564,53.1055,53.0237,53.081,73200.0
2014-09-08 10:20:00,64.92,65.02,64.91,65.0,100500.0,53.081,53.1627,53.0728,53.1464,100500.0
2014-09-08 10:30:00,65.01,65.01,64.94,64.99,99700.0,53.1546,53.1546,53.0973,53.1382,99700.0
2014-09-08 10:40:00,64.97,65.0,64.95,64.97,89200.0,53.1218,53.1464,53.1055,53.1218,89200.0
2014-09-08 10:50:00,64.97,64.98,64.83,64.9,83400.0,53.1218,53.13,53.0074,53.0646,83400.0
2014-09-08 11:00:00,64.91,64.97,64.86,64.97,37100.0,53.0728,53.1218,53.0319,53.1218,37100.0
2014-09-08 11:10:00,64.97,65.06,64.93,65.06,31100.0,53.1218,53.1954,53.0891,53.1954,31100.0
2014-09-08 11:20:00,65.06,65.14,65.04,65.08,57200.0,53.1954,53.2608,53.1791,53.2118,57200.0
2014-09-08 11:30:00,65.09,65.2,65.04,65.19,71900.0,53.22,53.3099,53.1791,53.3017,71900.0
2014-09-08 11:40:00,65.2,65.25,65.11,65.13,60100.0,53.3099,53.3508,53.2363,53.2527,60100.0
2014-09-08 11:50:00,65.13,65.14,65.04,65.09,47600.0,53.2527,53.2608,53.1791,53.22,47600.0
2014-09-08 12:00:00,65.09,65.13,65.07,65.09,49500.0,53.22,53.2527,53.2036,53.22,49500.0
2014-09-08 12:10:00,65.1,65.11,65.07,65.09,59800.0,53.2281,53.2363,53.2036,53.22,59800.0
2014-09-08 12:20:00,65.09,65.11,65.06,65.09,45800.0,53.22,53.2363,53.1954,53.22,45800.0
2014-09-08 12:30:00,65.09,65.15,65.08,65.08,52200.0,53.22,53.269,53.2118,53.2118,52200.0
2014-09-08 12:40:00,65.08,65.11,65.08,65.09,46400.0,53.2118,53.2363,53.2118,53.22,46400.0
2014-09-08 12:50:00,65.09,65.11,65.08,65.08,56100.0,53.22,53.2363,53.2118,53.2118,56100.0
2014-09-08 13:00:00,65.09,65.1,65.08,65.09,63600.0,53.22,53.2281,53.2118,53.22,63600.0
2014-09-08 13:10:00,65.09,65.09,64.9,64.9,86800.0,53.22,53.22,53.0646,53.0646,86800.0
2014-09-08 13:20:00,64.9,65.04,64.88,64.98,139800.0,53.0646,53.1791,53.0483,53.13,139800.0
2014-09-08 13:30:00,64.98,65.0,64.96,65.0,106100.0,53.13,53.1464,53.1137,53.1464,106100.0
2014-09-08 13:40:00,65.0,65.01,64.97,64.98,130200.0,53.1464,53.1546,53.1218,53.13,130200.0
2014-09-08 13:50:00,64.98,65.01,64.95,64.99,94500.0,53.13,53.1546,53.1055,53.1382,94500.0
2014-09-08 14:00:00,64.99,65.0,64.98,64.98,50900.0,53.1382,53.1464,53.13,53.13,50900.0
2014-09-08 14:10:00,64.98,65.06,64.95,65.02,111600.0,53.13,53.1954,53.1055,53.1627,111600.0
2014-09-08 14:20:00,65.02,65.03,64.92,64.95,79700.0,53.1627,53.1709,53.081,53.1055,79700.0
2014-09-08 14:30:00,64.96,64.98,64.8,64.81,62600.0,53.1137,53.13,52.9828,52.991,62600.0
2014-09-08 14:40:00,64.81,64.81,64.71,64.75,67400.0,52.991,52.991,52.9093,52.942,67400.0
2014-09-08 14:50:00,64.76,64.84,64.75,64.76,54300.0,52.9501,53.0156,52.942,52.9501,54300.0
2014-09-08 15:00:00,64.77,64.9,64.77,64.88,130800.0,52.9583,53.0646,52.9583,53.0483,130800.0
2014-09-08 15:10:00,64.89,64.91,64.87,64.89,156500.0,53.0564,53.0728,53.0401,53.0564,156500.0
2014-09-08 15:20:00,64.9,64.94,64.89,64.9,92200.0,53.0646,53.0973,53.0564,53.0646,92200.0
2014-09-08 15:30:00,64.9,64.92,64.88,64.89,114900.0,53.0646,53.081,53.0483,53.0564,114900.0
2014-09-08 15:40:00,64.89,64.93,64.88,64.91,190000.0,53.0564,53.0891,53.0483,53.0728,190000.0
2014-09-08 15:50:00,64.91,65.01,64.84,65.0,482200.0,53.0728,53.1546,53.0156,53.1464,482200.0
2014-09-09 09:30:00,64.76,64.83,64.51,64.55,252000.0,52.9501,53.0074,52.7457,52.7784,252000.0
2014-09-09 09:40:00,64.55,64.6,64.25,64.27,74700.0,52.7784,52.8193,52.5331,52.5495,74700.0
2014-09-09 09:50:00,64.27,64.27,64.1,64.18,71600.0,52.5495,52.5495,52.4105,52.4759,71600.0
2014-09-09 10:00:00,64.18,64.37,64.16,64.33,110700.0,52.4759,52.6313,52.4596,52.5986,110700.0
2014-09-09 10:10:00,64.33,64.35,64.24,64.24,36300.0,52.5986,52.6149,52.525,52.525,36300.0
2014-09-09 10:20:00,64.25,64.37,64.2,64.36,142800.0,52.5331,52.6313,52.4923,52.6231,142800.0
2014-09-09 10:30:00,64.36,64.48,64.33,64.33,59600.0,52.6231,52.7212,52.5986,52.5986,59600.0
2014-09-09 10:40:00,64.32,64.42,64.28,64.39,42500.0,52.5904,52.6721,52.5577,52.6476,42500.0
2014-09-09 10:50:00,64.4,64.47,64.39,64.43,52700.0,52.6558,52.713,52.6476,52.6803,52700.0
2014-09-09 11:00:00,64.43,64.58,64.42,64.51,40300.0,52.6803,52.803,52.6721,52.7457,40300.0
2014-09-09 11:10:00,64.5,64.54,64.5,64.52,42100.0,52.7376,52.7703,52.7376,52.7539,42100.0
2014-09-09 11:20:00,64.52,64.58,64.5,64.53,30400.0,52.7539,52.803,52.7376,52.7621,30400.0
2014-09-09 11:30:00,64.53,64.62,64.53,64.58,28000.0,52.7621,52.8357,52.7621,52.803,28000.0
2014-09-09 11:40:00,64.59,64.66,64.59,64.62,42800.0,52.8111,52.8684,52.8111,52.8357,42800.0
2014-09-09 11:50:00,64.64,64.64,64.57,64.6,39200.0,52.852,52.852,52.7948,52.8193,39200.0
2014-09-09 12:00:00,64.61,64.61,64.51,64.57,33500.0,52.8275,52.8275,52.7457,52.7948,33500.0
2014-09-09 12:10:00,64.58,64.66,64.55,64.6,43000.0,52.803,52.8684,52.7784,52.8193,43000.0
2014-09-09 12:20:00,64.6,64.63,64.57,64.57,32200.0,52.8193,52.8438,52.7948,52.7948,32200.0
2014-09-09 12:30:00,64.59,64.61,64.57,64.59,26000.0,52.8111,52.8275,52.7948,52.8111,26000.0
2014-09-09 12:40:00,64.59,64.6,64.56,64.58,110900.0,52.8111,52.8193,52.7866,52.803,110900.0
2014-09-09 12:50:00,64.59,64.6,64.56,64.57,103600.0,52.8111,52.8193,52.7866,52.7948,103600.0
2014-09-09 13:00:00,64.58,64.6,64.52,64.55,89700.0,52.803,52.8193,52.7539,52.7784,89700.0
2014-09-09 13:10:00,64.55,64.59,64.49,64.52,63000.0,52.7784,52.8111,52.7294,52.7539,63000.0
2014-09-09 13:20:00,64.52,64.53,64.46,64.53,41400.0,52.7539,52.7621,52.7049,52.7621,41400.0
2014-09-09 13:30:00,64.54,64.61,64.54,64.61,44300.0,52.7703,52.8275,52.7703,52.8275,44300.0
2014-09-09 13:40:00,64.6,64.63,64.57,64.62,42000.0,52.8193,52.8438,52.7948,52.8357,42000.0
2014-09-09 13:50:00,64.63,64.64,64.58,64.59,49800.0,52.8438,52.852,52.803,52.8111,49800.0
2014-09-09 14:00:00,64.59,64.6,64.51,64.52,50200.0,52.8111,52.8193,52.7457,52.7539,50200.0
2014-09-09 14:10:00,64.52,64.54,64.48,64.51,52500.0,52.7539,52.7703,52.7212,52.7457,52500.0
2014-09-09 14:20:00,64.51,64.51,64.41,64.42,55400.0,52.7457,52.7457,52.664,52.6721,55400.0
2014-09-09 14:30:00,64.43,64.43,64.38,64.42,53800.0,52.6803,52.6803,52.6394,52.6721,53800.0
2014-09-09 14:40:00,64.42,64.42,64.35,64.38,98500.0,52.6721,52.6721,52.6149,52.6394,98500.0
2014-09-09 14:50:00,64.38,64.44,64.38,64.39,111600.0,52.6394,52.6885,52.6394,52.6476,111600.0
2014-09-09 15:00:00,64.4,64.44,64.32,64.36,209200.0,52.6558,52.6885,52.5904,52.6231,209200.0
2014-09-09 15:10:00,64.36,64.44,64.3,64.31,102700.0,52.6231,52.6885,52.574,52.5822,102700.0
2014-09-09 15:20:00,64.31,64.33,64.28,64.31,158600.0,52.5822,52.5986,52.5577,52.5822,158600.0
2014-09-09 15:30:00,64.32,64.38,64.31,64.35,186100.0,52.5904,52.6394,52.5822,52.6149,186100.0
2014-09-09 15:40:00,64.35,64.41,64.31,64.35,346700.0,52.6149,52.664,52.5822,52.6149,346700.0
2014-09-09 15:50:00,64.36,64.45,64.28,64.44,470000.0,52.6231,52.6967,52.5577,52.6885,470000.0
2014-09-10 09:30:00,64.84,64.96,64.33,64.53,158600.0,53.0156,53.1137,52.5986,52.7621,158600.0
2014-09-10 09:40:00,64.53,64.71,64.51,64.66,120500.0,52.7621,52.9093,52.7457,52.8684,120500.0
2014-09-10 09:50:00,64.65,64.71,64.63,64.69,178000.0,52.8602,52.9093,52.8438,52.8929,178000.0
2014-09-10 10:00:00,64.7,64.71,64.62,64.62,146300.0,52.9011,52.9093,52.8357,52.8357,146300.0
2014-09-10 10:10:00,64.62,64.68,64.58,64.65,83300.0,52.8357,52.8847,52.803,52.8602,83300.0
2014-09-10 10:20:00,64.66,64.71,64.6,64.7,88600.0,52.8684,52.9093,52.8193,52.9011,88600.0
2014-09-10 10:30:00,64.71,64.73,64.58,64.65,95700.0,52.9093,52.9256,52.803,52.8602,95700.0
2014-09-10 10:40:00,64.65,64.75,64.65,64.7,89700.0,52.8602,52.942,52.8602,52.9011,89700.0
2014-09-10 10:50:00,64.7,64.88,64.69,64.77,149400.0,52.9011,53.0483,52.8929,52.9583,149400.0
2014-09-10 11:00:00,64.76,64.81,64.76,64.8,85300.0,52.9501,52.991,52.9501,52.9828,85300.0
2014-09-10 11:10:00,64.8,64.83,64.77,64.79,43900.0,52.9828,53.0074,52.9583,52.9747,43900.0
2014-09-10 11:20:00,64.79,64.81,64.76,64.79,62100.0,52.9747,52.991,52.9501,52.9747,62100.0
2014-09-10 11:30:00,64.79,64.82,64.77,64.78,92100.0,52.9747,52.9992,52.9583,52.9665,92100.0
2014-09-10 11:40:00,64.78,64.88,64.77,64.77,41200.0,52.9665,53.0483,52.9583,52.9583,41200.0
2014-09-10 11:50:00,64.78,64.82,64.76,64.81,52700.0,52.9665,52.9992,52.9501,52.991,52700.0
2014-09-10 12:00:00,64.81,64.81,64.77,64.78,40300.0,52.991,52.991,52.9583,52.9665,40300.0
2014-09-10 12:10:00,64.78,64.8,64.72,64.75,86500.0,52.9665,52.9828,52.9174,52.942,86500.0
2014-09-10 12:20:00,64.75,64.8,64.75,64.79,75600.0,52.942,52.9828,52.942,52.9747,75600.0
2014-09-10 12:30:00,64.8,64.8,64.77,64.78,47600.0,52.9828,52.9828,52.9583,52.9665,47600.0
2014-09-10 12:40:00,64.79,64.82,64.78,64.82,49400.0,52.9747,52.9992,52.9665,52.9992,49400.0
2014-09-10 12:50:00,64.82,64.83,64.78,64.79,54700.0,52.9992,53.0074,52.9665,52.9747,54700.0
2014-09-10 13:00:00,64.79,64.87,64.78,64.87,48000.0,52.9747,53.0401,52.9665,53.0401,48000.0
2014-09-10 13:10:00,64.87,64.91,64.86,64.87,26800.0,53.0401,53.0728,53.0319,53.0401,26800.0
2014-09-10 13:20:00,64.87,64.87,64.81,64.81,31800.0,53.0401,53.0401,52.991,52.991,31800.0
2014-09-10 13:30:00,64.82,64.83,64.78,64.79,37300.0,52.9992,53.0074,52.9665,52.9747,37300.0
2014-09-10 13:40:00,64.79,64.81,64.78,64.81,41800.0,52.9747,52.991,52.9665,52.991,41800.0
2014-09-10 13:50:00,64.82,64.83,64.77,64.78,72400.0,52.9992,53.0074,52.9583,52.9665,72400.0
2014-09-10 14:00:00,64.78,64.85,64.78,64.8,44400.0,52.9665,53.0237,52.9665,52.9828,44400.0
2014-09-10 14:10:00,64.79,64.81,64.78,64.79,24600.0,52.9747,52.991,52.9665,52.9747,24600.0
2014-09-10 14:20:00,64.79,64.81,64.77,64.8,74800.0,52.9747,52.991,52.9583,52.9828,74800.0
2014-09-10 14:30:00,64.79,64.8,64.77,64.78,78700.0,52.9747,52.9828,52.9583,52.9665,78700.0
2014-09-10 14:40:00,64.78,64.81,64.75,64.78,94300.0,52.9665,52.991,52.942,52.9665,94300.0
2014-09-10 14:50:00,64.78,64.8,64.76,64.78,75600.0,52.9665,52.9828,52.9501,52.9665,75600.0
2014-09-10 15:00:00,64.77,64.82,64.77,64.81,64500.0,52.9583,52.9992,52.9583,52.991,64500.0
2014-09-10 15:10:00,64.81,64.83,64.77,64.81,45300.0,52.991,53.0074,52.9583,52.991,45300.0
2014-09-10 15:20:00,64.8,64.8,64.76,64.77,69600.0,52.9828,52.9828,52.9501,52.9583,69600.0
2014-09-10 15:30:00,64.77,64.8,64.77,64.77,71800.0,52.9583,52.9828,52.9583,52.9583,71800.0
2014-09-10 15:40:00,64.77,64.8,64.76,64.8,205900.0,52.9583,52.9828,52.9501,52.9828,205900.0
2014-09-10 15:50:00,64.79,64.83,64.76,64.78,311300.0,52.9747,53.0074,52.9501,52.9665,311300.0
2014-09-11 09:30:00,64.65,64.99,64.56,64.99,184800.0,52.8602,53.1382,52.7866,53.1382,184800.0
2014-09-11 09:40:00,64.99,65.01,64.9,64.99,158900.0,53.1382,53.1546,53.0646,53.1382,158900.0
2014-09-11 09:50:00,64.99,65.02,64.86,64.9,131500.0,53.1382,53.1627,53.0319,53.0646,131500.0
2014-09-11 10:00:00,64.9,65.0,64.88,64.89,116400.0,53.0646,53.1464,53.0483,53.0564,116400.0
2014-09-11 10:10:00,64.89,64.92,64.88,64.9,130900.0,53.0564,53.081,53.0483,53.0646,130900.0
2014-09-11 10:20:00,64.89,64.91,64.75,64.75,143900.0,53.0564,53.0728,52.942,52.942,143900.0
2014-09-11 10:30:00,64.76,64.81,64.76,64.8,85000.0,52.9501,52.991,52.9501,52.9828,85000.0
2014-09-11 10:40:00,64.8,64.84,64.78,64.79,96100.0,52.9828,53.0156,52.9665,52.9747,96100.0
2014-09-11 10:50:00,64.8,64.81,64.78,64.79,50100.0,52.9828,52.991,52.9665,52.9747,50100.0
2014-09-11 11:00:00,64.79,64.82,64.78,64.8,92500.0,52.9747,52.9992,52.9665,52.9828,92500.0
2014-09-11 11:10:00,64.8,64.87,64.79,64.83,42600.0,52.9828,53.0401,52.9747,53.0074,42600.0
2014-09-11 11:20:00,64.83,64.87,64.79,64.8,27000.0,53.0074,53.0401,52.9747,52.9828,27000.0
2014-09-11 11:30:00,64.81,64.87,64.81,64.84,19500.0,52.991,53.0401,52.991,53.0156,19500.0
2014-09-11 11:40:00,64.84,64.86,64.79,64.85,33400.0,53.0156,53.0319,52.9747,53.0237,33400.0
2014-09-11 11:50:00,64.84,64.87,64.83,64.84,27300.0,53.0156,53.0401,53.0074,53.0156,27300.0
2014-09-11 12:00:00,64.85,64.86,64.82,64.84,26500.0,53.0237,53.0319,52.9992,53.0156,26500.0
2014-09-11 12:10:00,64.84,64.88,64.82,64.86,63800.0,53.0156,53.0483,52.9992,53.0319,63800.0
2014-09-11 12:20:00,64.86,64.93,64.85,64.93,30300.0,53.0319,53.0891,53.0237,53.0891,30300.0
2014-09-11 12:30:00,64.93,64.94,64.88,64.88,28400.0,53.0891,53.0973,53.0483,53.0483,28400.0
2014-09-11 12:40:00,64.89,64.9,64.86,64.88,23600.0,53.0564,53.0646,53.0319,53.0483,23600.0
2014-09-11 12:50:00,64.88,64.89,64.84,64.88,54200.0,53.0483,53.0564,53.0156,53.0483,54200.0
2014-09-11 13:00:00,64.88,64.88,64.82,64.85,78900.0,53.0483,53.0483,52.9992,53.0237,78900.0
2014-09-11 13:10:00,64.85,65.04,64.85,65.03,165000.0,53.0237,53.1791,53.0237,53.1709,165000.0
2014-09-11 13:20:00,65.02,65.1,65.01,65.09,123400.0,53.1627,53.2281,53.1546,53.22,123400.0
2014-09-11 13:30:00,65.09,65.1,65.03,65.09,98200.0,53.22,53.2281,53.1709,53.22,98200.0
2014-09-11 13:40:00,65.08,65.09,64.92,64.94,33200.0,53.2118,53.22,53.081,53.0973,33200.0
2014-09-11 13:50:00,64.94,64.95,64.91,64.92,25000.0,53.0973,53.1055,53.0728,53.081,25000.0
2014-09-11 14:00:00,64.92,65.01,64.92,64.99,33100.0,53.081,53.1546,53.081,53.1382,33100.0
2014-09-11 14:10:00,64.99,65.03,64.97,64.99,74000.0,53.1382,53.1709,53.1218,53.1382,74000.0
2014-09-11 14:20:00,65.0,65.06,64.99,65.05,24200.0,53.1464,53.1954,53.1382,53.1873,24200.0
2014-09-11 14:30:00,65.06,65.1,65.03,65.06,36900.0,53.1954,53.2281,53.1709,53.1954,36900.0
2014-09-11 14:40:00,65.05,65.09,65.05,65.07,33600.0,53.1873,53.22,53.1873,53.2036,33600.0
2014-09-11 14:50:00,65.07,65.09,65.05,65.05,34000.0,53.2036,53.22,53.1873,53.1873,34000.0
2014-09-11 15:00:00,65.05,65.1,65.03,65.08,98700.0,53.1873,53.2281,53.1709,53.2118,98700.0
2014-09-11 15:10:00,65.08,65.09,65.01,65.07,55200.0,53.2118,53.22,53.1546,53.2036,55200.0
2014-09-11 15:20:00,65.07,65.1,65.07,65.08,42600.0,53.2036,53.2281,53.2036,53.2118,42600.0
2014-09-11 15:30:00,65.08,65.08,65.0,65.02,78200.0,53.2118,53.2118,53.1464,53.1627,78200.0
2014-09-11 15:40:00,65.01,65.1,65.01,65.09,105900.0,53.1546,53.2281,53.1546,53.22,105900.0
2014-09-11 15:50:00,65.1,65.2,65.06,65.17,315700.0,53.2281,53.3099,53.1954,53.2854,315700.0
2014-09-12 09:30:00,65.25,65.43,65.01,65.2,180500.0,53.3508,53.498,53.1546,53.3099,180500.0
2014-09-12 09:40:00,65.21,65.46,65.2,65.38,290500.0,53.3181,53.5225,53.3099,53.4571,290500.0
2014-09-12 09:50:00,65.38,65.54,65.21,65.3,256200.0,53.4571,53.5879,53.3181,53.3917,256200.0
2014-09-12 10:00:00,65.31,65.35,65.0,65.14,250800.0,53.3998,53.4325,53.1464,53.2608,250800.0
2014-09-12 10:10:00,65.15,65.27,65.14,65.27,92000.0,53.269,53.3671,53.2608,53.3671,92000.0
2014-09-12 10:20:00,65.27,65.33,65.2,65.21,57000.0,53.3671,53.4162,53.3099,53.3181,57000.0
2014-09-12 10:30:00,65.21,65.29,65.17,65.19,133800.0,53.3181,53.3835,53.2854,53.3017,133800.0
2014-09-12 10:40:00,65.19,65.2,65.17,65.18,144500.0,53.3017,53.3099,53.2854,53.2935,144500.0
2014-09-12 10:50:00,65.18,65.25,65.15,65.22,77700.0,53.2935,53.3508,53.269,53.3263,77700.0
2014-09-12 11:00:00,65.23,65.24,65.19,65.21,76300.0,53.3344,53.3426,53.3017,53.3181,76300.0
2014-09-12 11:10:00,65.22,65.29,65.19,65.29,614800.0,53.3263,53.3835,53.3017,53.3835,614800.0
2014-09-12 11:20:00,65.28,65.34,65.28,65.31,57500.0,53.3753,53.4244,53.3753,53.3998,57500.0
2014-09-12 11:30:00,65.31,65.32,65.28,65.29,53800.0,53.3998,53.408,53.3753,53.3835,53800.0
2014-09-12 11:40:00,65.29,65.31,65.27,65.28,67000.0,53.3835,53.3998,53.3671,53.3753,67000.0
2014-09-12 11:50:00,65.27,65.29,65.23,65.24,95000.0,53.3671,53.3835,53.3344,53.3426,95000.0
2014-09-12 12:00:00,65.24,65.25,65.2,65.23,90700.0,53.3426,53.3508,53.3099,53.3344,90700.0
2014-09-12 12:10:00,65.23,65.29,65.23,65.25,60000.0,53.3344,53.3835,53.3344,53.3508,60000.0
2014-09-12 12:20:00,65.26,65.29,65.25,65.25,43000.0,53.359,53.3835,53.3508,53.3508,43000.0
2014-09-12 12:30:00,65.25,65.27,65.23,65.25,86700.0,53.3508,53.3671,53.3344,53.3508,86700.0
2014-09-12 12:40:00,65.25,65.27,65.18,65.21,46200.0,53.3508,53.3671,53.2935,53.3181,46200.0
2014-09-12 12:50:00,65.2,65.23,65.18,65.2,53300.0,53.3099,53.3344,53.2935,53.3099,53300.0
2014-09-12 13:00:00,65.2,65.23,65.19,65.22,68400.0,53.3099,53.3344,53.3017,53.3263,68400.0
2014-09-12 13:10:00,65.22,65.23,65.19,65.2,65800.0,53.3263,53.3344,53.3017,53.3099,65800.0
2014-09-12 13:20:00,65.2,65.21,65.12,65.13,52800.0,53.3099,53.3181,53.2445,53.2527,52800.0
2014-09-12 13:30:00,65.13,65.17,65.1,65.13,85100.0,53.2527,53.2854,53.2281,53.2527,85100.0
2014-09-12 13:40:00,65.14,65.22,65.13,65.19,113900.0,53.2608,53.3263,53.2527,53.3017,113900.0
2014-09-12 13:50:00,65.19,65.22,65.15,65.2,77500.0,53.3017,53.3263,53.269,53.3099,77500.0
2014-09-12 14:00:00,65.2,65.22,65.19,65.21,55900.0,53.3099,53.3263,53.3017,53.3181,55900.0
2014-09-12 14:10:00,65.22,65.25,65.19,65.2,42200.0,53.3263,53.3508,53.3017,53.3099,42200.0
2014-09-12 14:20:00,65.2,65.22,65.19,65.21,50500.0,53.3099,53.3263,53.3017,53.3181,50500.0
2014-09-12 14:30:00,65.2,65.21,65.19,65.2,88600.0,53.3099,53.3181,53.3017,53.3099,88600.0
2014-09-12 14:40:00,65.19,65.25,65.14,65.19,150700.0,53.3017,53.3508,53.2608,53.3017,150700.0
2014-09-12 14:50:00,65.19,65.2,65.12,65.16,89900.0,53.3017,53.3099,53.2445,53.2772,89900.0
2014-09-12 15:00:00,65.16,65.23,65.12,65.2,167900.0,53.2772,53.3344,53.2445,53.3099,167900.0
2014-09-12 15:10:00,65.2,65.28,65.18,65.27,89900.0,53.3099,53.3753,53.2935,53.3671,89900.0
2014-09-12 15:20:00,65.28,65.32,65.25,65.3,80400.0,53.3753,53.408,53.3508,53.3917,80400.0
2014-09-12 15:30:00,65.3,65.31,65.28,65.29,78800.0,53.3917,53.3998,53.3753,53.3835,78800.0
2014-09-12 15:40:00,65.3,65.3,65.23,65.26,134000.0,53.3917,53.3917,53.3344,53.359,134000.0
2014-09-12 15:50:00,65.27,65.33,65.27,65.27,315900.0,53.3671,53.4162,53.3671,53.3671,315900.0
2014-09-15 09:30:00,65.14,65.24,64.95,64.98,131500.0,53.2608,53.3426,53.1055,53.13,131500.0
2014-09-15 09:40:00,64.97,65.07,64.81,64.82,152300.0,53.1218,53.2036,52.991,52.9992,152300.0
2014-09-15 09:50:00,64.85,65.0,64.79,64.99,264800.0,53.0237,53.1464,52.9747,53.1382,264800.0
2014-09-15 10:00:00,64.98,65.0,64.91,64.93,119000.0,53.13,53.1464,53.0728,53.0891,119000.0
2014-09-15 10:10:00,64.93,65.0,64.92,65.0,61700.0,53.0891,53.1464,53.081,53.1464,61700.0
2014-09-15 10:20:00,64.99,65.04,64.92,65.01,47000.0,53.1382,53.1791,53.081,53.1546,47000.0
2014-09-15 10:30:00,65.01,65.07,65.0,65.01,35600.0,53.1546,53.2036,53.1464,53.1546,35600.0
2014-09-15 10:40:00,65.02,65.02,64.94,64.98,58400.0,53.1627,53.1627,53.0973,53.13,58400.0
2014-09-15 10:50:00,64.98,65.02,64.95,65.02,42100.0,53.13,53.1627,53.1055,53.1627,42100.0
2014-09-15 11:00:00,65.02,65.02,64.97,64.99,29700.0,53.1627,53.1627,53.1218,53.1382,29700.0
2014-09-15 11:10:00,65.0,65.04,64.98,64.99,34900.0,53.1464,53.1791,53.13,53.1382,34900.0
2014-09-15 11:20:00,64.99,65.01,64.98,64.99,28000.0,53.1382,53.1546,53.13,53.1382,28000.0
2014-09-15 11:30:00,65.0,65.02,64.98,65.0,26700.0,53.1464,53.1627,53.13,53.1464,26700.0
2014-09-15 11:40:00,65.0,65.03,64.98,65.01,22100.0,53.1464,53.1709,53.13,53.1546,22100.0
2014-09-15 11:50:00,65.01,65.03,64.98,64.98,25500.0,53.1546,53.1709,53.13,53.13,25500.0
2014-09-15 12:00:00,64.99,65.03,64.98,65.0,43700.0,53.1382,53.1709,53.13,53.1464,43700.0
2014-09-15 12:10:00,65.01,65.05,64.99,65.03,18500.0,53.1546,53.1873,53.1382,53.1709,18500.0
2014-09-15 12:20:00,65.02,65.06,65.01,65.04,30500.0,53.1627,53.1954,53.1546,53.1791,30500.0
2014-09-15 12:30:00,65.04,65.06,65.01,65.02,41300.0,53.1791,53.1954,53.1546,53.1627,41300.0
2014-09-15 12:40:00,65.03,65.09,65.0,65.07,45100.0,53.1709,53.22,53.1464,53.2036,45100.0
2014-09-15 12:50:00,65.08,65.13,65.08,65.11,28500.0,53.2118,53.2527,53.2118,53.2363,28500.0
2014-09-15 13:00:00,65.11,65.11,65.05,65.09,40600.0,53.2363,53.2363,53.1873,53.22,40600.0
2014-09-15 13:10:00,65.08,65.11,65.05,65.11,54300.0,53.2118,53.2363,53.1873,53.2363,54300.0
2014-09-15 13:20:00,65.11,65.11,65.05,65.05,24500.0,53.2363,53.2363,53.1873,53.1873,24500.0
2014-09-15 13:30:00,65.05,65.07,65.04,65.06,21200.0,53.1873,53.2036,53.1791,53.1954,21200.0
2014-09-15 13:40:00,65.05,65.09,65.03,65.06,28700.0,53.1873,53.22,53.1709,53.1954,28700.0
2014-09-15 13:50:00,65.06,65.06,65.01,65.02,35000.0,53.1954,53.1954,53.1546,53.1627,35000.0
2014-09-15 14:00:00,65.02,65.03,64.99,65.03,45600.0,53.1627,53.1709,53.1382,53.1709,45600.0
2014-09-15 14:10:00,65.02,65.02,64.98,65.01,38800.0,53.1627,53.1627,53.13,53.1546,38800.0
2014-09-15 14:20:00,65.01,65.12,65.0,65.12,44900.0,53.1546,53.2445,53.1464,53.2445,44900.0
2014-09-15 14:30:00,65.12,65.22,65.11,65.22,38400.0,53.2445,53.3263,53.2363,53.3263,38400.0
2014-09-15 14:40:00,65.21,65.21,65.15,65.17,24200.0,53.3181,53.3181,53.269,53.2854,24200.0
2014-09-15 14:50:00,65.16,65.16,65.09,65.1,28000.0,53.2772,53.2772,53.22,53.2281,28000.0
2014-09-15 15:00:00,65.11,65.15,65.1,65.1,42400.0,53.2363,53.269,53.2281,53.2281,42400.0
2014-09-15 15:10:00,65.1,65.11,65.05,65.08,36700.0,53.2281,53.2363,53.1873,53.2118,36700.0
2014-09-15 15:20:00,65.09,65.12,65.08,65.11,28800.0,53.22,53.2445,53.2118,53.2363,28800.0
2014-09-15 15:30:00,65.11,65.15,65.09,65.1,49400.0,53.2363,53.269,53.22,53.2281,49400.0
2014-09-15 15:40:00,65.11,65.11,65.05,65.06,84800.0,53.2363,53.2363,53.1873,53.1954,84800.0
2014-09-15 15:50:00,65.07,65.2,65.05,65.19,290500.0,53.2036,53.3099,53.1873,53.3017,290500.0
2014-09-16 09:30:00,65.25,65.27,64.9,65.09,130500.0,53.3508,53.3671,53.0646,53.22,130500.0
2014-09-16 09:40:00,65.1,65.3,65.04,65.3,57900.0,53.2281,53.3917,53.1791,53.3917,57900.0
2014-09-16 09:50:00,65.29,65.37,65.27,65.29,37600.0,53.3835,53.4489,53.3671,53.3835,37600.0
2014-09-16 10:00:00,65.29,65.34,65.25,65.27,78600.0,53.3835,53.4244,53.3508,53.3671,78600.0
2014-09-16 10:10:00,65.27,65.29,65.25,65.26,59600.0,53.3671,53.3835,53.3508,53.359,59600.0
2014-09-16 10:20:00,65.26,65.3,65.26,65.28,36600.0,53.359,53.3917,53.359,53.3753,36600.0
2014-09-16 10:30:00,65.27,65.29,65.25,65.25,47600.0,53.3671,53.3835,53.3508,53.3508,47600.0
2014-09-16 10:40:00,65.26,65.27,65.19,65.23,48900.0,53.359,53.3671,53.3017,53.3344,48900.0
2014-09-16 10:50:00,65.23,65.23,65.15,65.16,51800.0,53.3344,53.3344,53.269,53.2772,51800.0
2014-09-16 11:00:00,65.15,65.16,65.07,65.09,56700.0,53.269,53.2772,53.2036,53.22,56700.0
2014-09-16 11:10:00,65.09,65.14,65.08,65.13,48100.0,53.22,53.2608,53.2118,53.2527,48100.0
2014-09-16 11:20:00,65.13,65.34,65.12,65.32,58300.0,53.2527,53.4244,53.2445,53.408,58300.0
2014-09-16 11:30:00,65.32,65.35,65.31,65.35,37800.0,53.408,53.4325,53.3998,53.4325,37800.0
2014-09-16 11:40:00,65.35,65.39,65.35,65.38,34000.0,53.4325,53.4653,53.4325,53.4571,34000.0
2014-09-16 11:50:00,65.37,65.58,65.37,65.57,56300.0,53.4489,53.6206,53.4489,53.6124,56300.0
2014-09-16 12:00:00,65.58,65.66,65.56,65.65,49700.0,53.6206,53.686,53.6043,53.6778,49700.0
2014-09-16 12:10:00,65.65,65.68,65.63,65.67,43900.0,53.6778,53.7024,53.6615,53.6942,43900.0
2014-09-16 12:20:00,65.67,65.77,65.67,65.77,67100.0,53.6942,53.776,53.6942,53.776,67100.0
2014-09-16 12:30:00,65.77,65.83,65.75,65.78,58100.0,53.776,53.825,53.7596,53.7841,58100.0
2014-09-16 12:40:00,65.77,65.78,65.67,65.69,37900.0,53.776,53.7841,53.6942,53.7105,37900.0
2014-09-16 12:50:00,65.69,65.7,65.65,65.65,33400.0,53.7105,53.7187,53.6778,53.6778,33400.0
2014-09-16 13:00:00,65.66,65.75,65.65,65.75,35700.0,53.686,53.7596,53.6778,53.7596,35700.0
2014-09-16 13:10:00,65.75,65.82,65.74,65.82,37100.0,53.7596,53.8168,53.7514,53.8168,37100.0
2014-09-16 13:20:00,65.82,65.86,65.81,65.86,42000.0,53.8168,53.8495,53.8087,53.8495,42000.0
2014-09-16 13:30:00,65.86,65.91,65.85,65.9,47200.0,53.8495,53.8904,53.8414,53.8822,47200.0
2014-09-16 13:40:00,65.9,65.91,65.87,65.89,38700.0,53.8822,53.8904,53.8577,53.8741,38700.0
2014-09-16 13:50:00,65.88,65.9,65.85,65.86,28800.0,53.8659,53.8822,53.8414,53.8495,28800.0
2014-09-16 14:00:00,65.86,65.88,65.81,65.86,47100.0,53.8495,53.8659,53.8087,53.8495,47100.0
2014-09-16 14:10:00,65.86,65.88,65.83,65.83,40000.0,53.8495,53.8659,53.825,53.825,40000.0
2014-09-16 14:20:00,65.83,65.84,65.78,65.79,42800.0,53.825,53.8332,53.7841,53.7923,42800.0
2014-09-16 14:30:00,65.8,65.83,65.78,65.8,38800.0,53.8005,53.825,53.7841,53.8005,38800.0
2014-09-16 14:40:00,65.8,65.82,65.79,65.81,38900.0,53.8005,53.8168,53.7923,53.8087,38900.0
2014-09-16 14:50:00,65.82,65.85,65.81,65.84,53700.0,53.8168,53.8414,53.8087,53.8332,53700.0
2014-09-16 15:00:00,65.84,65.89,65.83,65.88,56800.0,53.8332,53.8741,53.825,53.8659,56800.0
2014-09-16 15:10:00,65.88,65.88,65.82,65.87,90700.0,53.8659,53.8659,53.8168,53.8577,90700.0
2014-09-16 15:20:00,65.88,65.88,65.81,65.81,68900.0,53.8659,53.8659,53.8087,53.8087,68900.0
2014-09-16 15:30:00,65.82,65.84,65.76,65.77,81700.0,53.8168,53.8332,53.7678,53.776,81700.0
2014-09-16 15:40:00,65.78,65.78,65.73,65.75,139100.0,53.7841,53.7841,53.7432,53.7596,139100.0
2014-09-16 15:50:00,65.75,65.85,65.71,65.84,336400.0,53.7596,53.8414,53.7269,53.8332,336400.0
2014-09-17 09:30:00,65.77,66.07,65.77,65.94,158400.0,53.776,54.0212,53.776,53.915,158400.0
2014-09-17 09:40:00,65.95,66.05,65.91,65.93,158500.0,53.9231,54.0049,53.8904,53.9068,158500.0
2014-09-17 09:50:00,65.92,66.17,65.87,66.13,85200.0,53.8986,54.103,53.8577,54.0703,85200.0
2014-09-17 10:00:00,66.18,66.18,66.02,66.04,41000.0,54.1112,54.1112,53.9804,53.9967,41000.0
2014-09-17 10:10:00,66.04,66.05,65.98,65.99,44700.0,53.9967,54.0049,53.9477,53.9558,44700.0
2014-09-17 10:20:00,65.99,66.12,65.98,66.06,40800.0,53.9558,54.0621,53.9477,54.0131,40800.0
2014-09-17 10:30:00,66.07,66.1,66.01,66.08,37300.0,54.0212,54.0458,53.9722,54.0294,37300.0
2014-09-17 10:40:00,66.08,66.13,66.08,66.1,40800.0,54.0294,54.0703,54.0294,54.0458,40800.0
2014-09-17 10:50:00,66.11,66.11,66.01,66.04,44200.0,54.054,54.054,53.9722,53.9967,44200.0
2014-09-17 11:00:00,66.04,66.09,65.95,65.95,89400.0,53.9967,54.0376,53.9231,53.9231,89400.0
2014-09-17 11:10:00,65.95,65.97,65.94,65.97,76300.0,53.9231,53.9395,53.915,53.9395,76300.0
2014-09-17 11:20:00,65.97,65.97,65.92,65.94,81100.0,53.9395,53.9395,53.8986,53.915,81100.0
2014-09-17 11:30:00,65.94,65.94,65.84,65.86,63400.0,53.915,53.915,53.8332,53.8495,63400.0
2014-09-17 11:40:00,65.86,65.87,65.81,65.83,54400.0,53.8495,53.8577,53.8087,53.825,54400.0
2014-09-17 11:50:00,65.83,65.94,65.83,65.89,39000.0,53.825,53.915,53.825,53.8741,39000.0
2014-09-17 12:00:00,65.89,65.92,65.82,65.82,68500.0,53.8741,53.8986,53.8168,53.8168,68500.0
2014-09-17 12:10:00,65.81,65.82,65.76,65.8,49200.0,53.8087,53.8168,53.7678,53.8005,49200.0
2014-09-17 12:20:00,65.8,65.81,65.7,65.71,45400.0,53.8005,53.8087,53.7187,53.7269,45400.0
2014-09-17 12:30:00,65.72,65.77,65.7,65.76,22900.0,53.7351,53.776,53.7187,53.7678,22900.0
2014-09-17 12:40:00,65.76,65.83,65.76,65.82,44400.0,53.7678,53.825,53.7678,53.8168,44400.0
2014-09-17 12:50:00,65.83,65.83,65.76,65.81,61100.0,53.825,53.825,53.7678,53.8087,61100.0
2014-09-17 13:00:00,65.81,65.82,65.8,65.8,30500.0,53.8087,53.8168,53.8005,53.8005,30500.0
2014-09-17 13:10:00,65.8,65.82,65.78,65.78,37700.0,53.8005,53.8168,53.7841,53.7841,37700.0
2014-09-17 13:20:00,65.78,65.81,65.74,65.8,55800.0,53.7841,53.8087,53.7514,53.8005,55800.0
2014-09-17 13:30:00,65.8,65.8,65.75,65.78,49600.0,53.8005,53.8005,53.7596,53.7841,49600.0
2014-09-17 13:40:00,65.79,65.93,65.79,65.92,43400.0,53.7923,53.9068,53.7923,53.8986,43400.0
2014-09-17 13:50:00,65.91,65.98,65.89,65.97,42000.0,53.8904,53.9477,53.8741,53.9395,42000.0
2014-09-17 14:00:00,65.97,66.06,65.66,65.85,97700.0,53.9395,54.0131,53.686,53.8414,97700.0
2014-09-17 14:10:00,65.86,66.01,65.86,66.0,65600.0,53.8495,53.9722,53.8495,53.964,65600.0
2014-09-17 14:20:00,66.01,66.09,65.98,66.04,72800.0,53.9722,54.0376,53.9477,53.9967,72800.0
2014-09-17 14:30:00,66.06,66.09,65.96,65.97,58400.0,54.0131,54.0376,53.9313,53.9395,58400.0
2014-09-17 14:40:00,65.97,66.02,65.91,65.95,70900.0,53.9395,53.9804,53.8904,53.9231,70900.0
2014-09-17 14:50:00,65.96,66.0,65.93,65.96,116100.0,53.9313,53.964,53.9068,53.9313,116100.0
2014-09-17 15:00:00,65.96,66.1,65.95,66.05,92200.0,53.9313,54.0458,53.9231,54.0049,92200.0
2014-09-17 15:10:00,66.05,66.09,66.01,66.05,56500.0,54.0049,54.0376,53.9722,54.0049,56500.0
2014-09-17 15:20:00,66.05,66.06,65.94,66.05,93000.0,54.0049,54.0131,53.915,54.0049,93000.0
2014-09-17 15:30:00,66.04,66.04,65.92,65.93,113800.0,53.9967,53.9967,53.8986,53.9068,113800.0
2014-09-17 15:40:00,65.94,65.98,65.87,65.95,256900.0,53.915,53.9477,53.8577,53.9231,256900.0
2014-09-17 15:50:00,65.94,65.99,65.83,65.91,364800.0,53.915,53.9558,53.825,53.8904,364800.0
2014-09-18 09:30:00,66.08,66.24,66.04,66.22,122800.0,54.0294,54.1602,53.9967,54.1439,122800.0
2014-09-18 09:40:00,66.23,66.34,66.17,66.23,116900.0,54.1521,54.242,54.103,54.1521,116900.0
2014-09-18 09:50:00,66.23,66.36,66.23,66.36,85200.0,54.1521,54.2584,54.1521,54.2584,85200.0
2014-09-18 10:00:00,66.34,66.46,66.31,66.4,149000.0,54.242,54.3401,54.2175,54.2911,149000.0
2014-09-18 10:10:00,66.4,66.5,66.39,66.46,109600.0,54.2911,54.3728,54.2829,54.3401,109600.0
2014-09-18 10:20:00,66.45,66.56,66.37,66.38,116500.0,54.3319,54.4219,54.2665,54.2747,116500.0
2014-09-18 10:30:00,66.39,66.56,66.39,66.56,128000.0,54.2829,54.4219,54.2829,54.4219,128000.0
2014-09-18 10:40:00,66.56,66.6,66.5,66.5,153500.0,54.4219,54.4546,54.3728,54.3728,153500.0
2014-09-18 10:50:00,66.52,66.53,66.45,66.53,46100.0,54.3892,54.3974,54.3319,54.3974,46100.0
2014-09-18 11:00:00,66.53,66.55,66.51,66.55,65500.0,54.3974,54.4137,54.381,54.4137,65500.0
2014-09-18 11:10:00,66.55,66.66,66.54,66.6,111000.0,54.4137,54.5037,54.4055,54.4546,111000.0
2014-09-18 11:20:00,66.6,66.65,66.59,66.62,82400.0,54.4546,54.4955,54.4464,54.4709,82400.0
2014-09-18 11:30:00,66.62,66.63,66.59,66.62,35300.0,54.4709,54.4791,54.4464,54.4709,35300.0
2014-09-18 11:40:00,66.62,66.62,66.57,66.58,29100.0,54.4709,54.4709,54.4301,54.4382,29100.0
2014-09-18 11:50:00,66.58,66.58,66.55,66.56,42300.0,54.4382,54.4382,54.4137,54.4219,42300.0
2014-09-18 12:00:00,66.55,66.56,66.5,66.53,49100.0,54.4137,54.4219,54.3728,54.3974,49100.0
2014-09-18 12:10:00,66.53,66.56,66.53,66.54,42400.0,54.3974,54.4219,54.3974,54.4055,42400.0
2014-09-18 12:20:00,66.54,66.55,66.53,66.53,30900.0,54.4055,54.4137,54.3974,54.3974,30900.0
2014-09-18 12:30:00,66.53,66.55,66.52,66.55,55300.0,54.3974,54.4137,54.3892,54.4137,55300.0
2014-09-18 12:40:00,66.55,66.55,66.52,66.54,42000.0,54.4137,54.4137,54.3892,54.4055,42000.0
2014-09-18 12:50:00,66.54,66.55,66.53,66.54,46900.0,54.4055,54.4137,54.3974,54.4055,46900.0
2014-09-18 13:00:00,66.55,66.55,66.51,66.51,29400.0,54.4137,54.4137,54.381,54.381,29400.0
2014-09-18 13:10:00,66.52,66.55,66.51,66.55,31900.0,54.3892,54.4137,54.381,54.4137,31900.0
2014-09-18 13:20:00,66.55,66.55,66.53,66.53,17800.0,54.4137,54.4137,54.3974,54.3974,17800.0
2014-09-18 13:30:00,66.53,66.54,66.53,66.53,19400.0,54.3974,54.4055,54.3974,54.3974,19400.0
2014-09-18 13:40:00,66.53,66.6,66.52,66.58,33800.0,54.3974,54.4546,54.3892,54.4382,33800.0
2014-09-18 13:50:00,66.58,66.59,66.55,66.55,25000.0,54.4382,54.4464,54.4137,54.4137,25000.0
2014-09-18 14:00:00,66.56,66.59,66.54,66.58,31300.0,54.4219,54.4464,54.4055,54.4382,31300.0
2014-09-18 14:10:00,66.57,66.59,66.56,66.57,30600.0,54.4301,54.4464,54.4219,54.4301,30600.0
2014-09-18 14:20:00,66.56,66.57,66.53,66.56,35600.0,54.4219,54.4301,54.3974,54.4219,35600.0
2014-09-18 14:30:00,66.56,66.59,66.54,66.59,32800.0,54.4219,54.4464,54.4055,54.4464,32800.0
2014-09-18 14:40:00,66.58,66.58,66.53,66.53,29500.0,54.4382,54.4382,54.3974,54.3974,29500.0
2014-09-18 14:50:00,66.53,66.53,66.5,66.51,69700.0,54.3974,54.3974,54.3728,54.381,69700.0
2014-09-18 15:00:00,66.52,66.53,66.51,66.51,67200.0,54.3892,54.3974,54.381,54.381,67200.0
2014-09-18 15:10:00,66.52,66.53,66.51,66.52,85400.0,54.3892,54.3974,54.381,54.3892,85400.0
2014-09-18 15:20:00,66.53,66.54,66.51,66.53,56200.0,54.3974,54.4055,54.381,54.3974,56200.0
2014-09-18 15:30:00,66.53,66.54,66.5,66.54,102700.0,54.3974,54.4055,54.3728,54.4055,102700.0
2014-09-18 15:40:00,66.54,66.58,66.51,66.56,207400.0,54.4055,54.4382,54.381,54.4219,207400.0
2014-09-18 15:50:00,66.57,66.65,66.5,66.61,629500.0,54.4301,54.4955,54.3728,54.4628,629500.0
2014-09-19 09:30:00,66.99,67.14,66.97,67.03,936700.0,54.7735,54.8961,54.7571,54.8062,936700.0
2014-09-19 09:40:00,67.04,67.1,66.98,67.02,71400.0,54.8144,54.8634,54.7653,54.798,71400.0
2014-09-19 09:50:00,67.03,67.07,66.95,66.97,64100.0,54.8062,54.8389,54.7408,54.7571,64100.0
2014-09-19 10:00:00,66.98,67.01,66.89,66.9,67500.0,54.7653,54.7898,54.6917,54.6999,67500.0
2014-09-19 10:10:00,66.91,67.0,66.89,67.0,46600.0,54.7081,54.7816,54.6917,54.7816,46600.0
2014-09-19 10:20:00,67.0,67.02,66.97,66.99,80700.0,54.7816,54.798,54.7571,54.7735,80700.0
2014-09-19 10:30:00,67.0,67.02,66.96,66.99,93400.0,54.7816,54.798,54.7489,54.7735,93400.0
2014-09-19 10:40:00,66.99,67.01,66.96,66.99,74600.0,54.7735,54.7898,54.7489,54.7735,74600.0
2014-09-19 10:50:00,67.0,67.0,66.97,66.99,70100.0,54.7816,54.7816,54.7571,54.7735,70100.0
2014-09-19 11:00:00,67.0,67.02,66.95,66.98,64100.0,54.7816,54.798,54.7408,54.7653,64100.0
2014-09-19 11:10:00,66.98,66.98,66.91,66.91,31100.0,54.7653,54.7653,54.7081,54.7081,31100.0
2014-09-19 11:20:00,66.91,66.91,66.85,66.85,64600.0,54.7081,54.7081,54.659,54.659,64600.0
2014-09-19 11:30:00,66.85,66.85,66.75,66.76,50100.0,54.659,54.659,54.5772,54.5854,50100.0
2014-09-19 11:40:00,66.75,66.78,66.73,66.75,52300.0,54.5772,54.6018,54.5609,54.5772,52300.0
2014-09-19 11:50:00,66.76,66.77,66.74,66.77,33800.0,54.5854,54.5936,54.5691,54.5936,33800.0
2014-09-19 12:00:00,66.78,66.78,66.65,66.68,37400.0,54.6018,54.6018,54.4955,54.52,37400.0
2014-09-19 12:10:00,66.69,66.69,66.63,66.64,40900.0,54.5282,54.5282,54.4791,54.4873,40900.0
2014-09-19 12:20:00,66.63,66.64,66.48,66.48,122400.0,54.4791,54.4873,54.3565,54.3565,122400.0
2014-09-19 12:30:00,66.48,66.62,66.4,66.62,74300.0,54.3565,54.4709,54.2911,54.4709,74300.0
2014-09-19 12:40:00,66.61,66.63,66.49,66.56,36200.0,54.4628,54.4791,54.3647,54.4219,36200.0
2014-09-19 12:50:00,66.56,66.56,66.46,66.51,45600.0,54.4219,54.4219,54.3401,54.381,45600.0
2014-09-19 13:00:00,66.51,66.51,66.45,66.49,49500.0,54.381,54.381,54.3319,54.3647,49500.0
2014-09-19 13:10:00,66.5,66.5,66.41,66.44,42700.0,54.3728,54.3728,54.2992,54.3238,42700.0
2014-09-19 13:20:00,66.43,66.51,66.43,66.46,33500.0,54.3156,54.381,54.3156,54.3401,33500.0
2014-09-19 13:30:00,66.47,66.54,66.44,66.44,39700.0,54.3483,54.4055,54.3238,54.3238,39700.0
2014-09-19 13:40:00,66.45,66.53,66.41,66.53,37200.0,54.3319,54.3974,54.2992,54.3974,37200.0
2014-09-19 13:50:00,66.53,66.6,66.5,66.52,52900.0,54.3974,54.4546,54.3728,54.3892,52900.0
2014-09-19 14:00:00,66.52,66.56,66.51,66.54,47900.0,54.3892,54.4219,54.381,54.4055,47900.0
2014-09-19 14:10:00,66.54,66.56,66.53,66.56,57400.0,54.4055,54.4219,54.3974,54.4219,57400.0
2014-09-19 14:20:00,66.55,66.6,66.53,66.54,49200.0,54.4137,54.4546,54.3974,54.4055,49200.0
2014-09-19 14:30:00,66.54,66.59,66.52,66.59,44100.0,54.4055,54.4464,54.3892,54.4464,44100.0
2014-09-19 14:40:00,66.59,66.6,66.56,66.59,28100.0,54.4464,54.4546,54.4219,54.4464,28100.0
2014-09-19 14:50:00,66.59,66.62,66.56,66.62,34900.0,54.4464,54.4709,54.4219,54.4709,34900.0
2014-09-19 15:00:00,66.62,66.63,66.56,66.61,67000.0,54.4709,54.4791,54.4219,54.4628,67000.0
2014-09-19 15:10:00,66.61,66.61,66.54,66.54,58600.0,54.4628,54.4628,54.4055,54.4055,58600.0
2014-09-19 15:20:00,66.53,66.55,66.5,66.53,76300.0,54.3974,54.4137,54.3728,54.3974,76300.0
2014-09-19 15:30:00,66.53,66.6,66.52,66.56,139700.0,54.3974,54.4546,54.3892,54.4219,139700.0
2014-09-19 15:40:00,66.55,66.64,66.54,66.59,208100.0,54.4137,54.4873,54.4055,54.4464,208100.0
2014-09-19 15:50:00,66.6,66.64,66.48,66.52,409700.0,54.4546,54.4873,54.3565,54.3892,409700.0
2014-09-22 09:30:00,66.32,66.32,66.12,66.13,108500.0,54.2257,54.2257,54.0621,54.0703,108500.0
2014-09-22 09:40:00,66.13,66.24,66.08,66.09,78300.0,54.0703,54.1602,54.0294,54.0376,78300.0
2014-09-22 09:50:00,66.09,66.13,66.08,66.11,74200.0,54.0376,54.0703,54.0294,54.054,74200.0
2014-09-22 10:00:00,66.11,66.32,66.09,66.3,59900.0,54.054,54.2257,54.0376,54.2093,59900.0
2014-09-22 10:10:00,66.31,66.37,66.3,66.34,118600.0,54.2175,54.2665,54.2093,54.242,118600.0
2014-09-22 10:20:00,66.34,66.35,66.22,66.23,81700.0,54.242,54.2502,54.1439,54.1521,81700.0
2014-09-22 10:30:00,66.22,66.23,66.07,66.18,50100.0,54.1439,54.1521,54.0212,54.1112,50100.0
2014-09-22 10:40:00,66.17,66.19,66.13,66.13,43600.0,54.103,54.1194,54.0703,54.0703,43600.0
2014-09-22 10:50:00,66.14,66.16,66.06,66.09,53700.0,54.0785,54.0948,54.0131,54.0376,53700.0
2014-09-22 11:00:00,66.09,66.13,66.05,66.09,49400.0,54.0376,54.0703,54.0049,54.0376,49400.0
2014-09-22 11:10:00,66.09,66.09,65.99,66.02,59000.0,54.0376,54.0376,53.9558,53.9804,59000.0
2014-09-22 11:20:00,66.03,66.05,66.0,66.01,65700.0,53.9885,54.0049,53.964,53.9722,65700.0
2014-09-22 11:30:00,66.01,66.08,66.01,66.03,40000.0,53.9722,54.0294,53.9722,53.9885,40000.0
2014-09-22 11:40:00,66.02,66.05,65.96,66.01,66600.0,53.9804,54.0049,53.9313,53.9722,66600.0
2014-09-22 11:50:00,66.02,66.08,65.98,66.08,76300.0,53.9804,54.0294,53.9477,54.0294,76300.0
2014-09-22 12:00:00,66.08,66.16,66.04,66.15,45800.0,54.0294,54.0948,53.9967,54.0867,45800.0
2014-09-22 12:10:00,66.15,66.15,66.06,66.09,61100.0,54.0867,54.0867,54.0131,54.0376,61100.0
2014-09-22 12:20:00,66.1,66.11,66.03,66.05,45500.0,54.0458,54.054,53.9885,54.0049,45500.0
2014-09-22 12:30:00,66.05,66.06,65.97,66.0,38100.0,54.0049,54.0131,53.9395,53.964,38100.0
2014-09-22 12:40:00,65.99,66.0,65.97,65.98,21200.0,53.9558,53.964,53.9395,53.9477,21200.0
2014-09-22 12:50:00,65.97,65.99,65.95,65.95,19100.0,53.9395,53.9558,53.9231,53.9231,19100.0
2014-09-22 13:00:00,65.95,65.95,65.9,65.92,76200.0,53.9231,53.9231,53.8822,53.8986,76200.0
2014-09-22 13:10:00,65.92,65.92,65.79,65.84,52000.0,53.8986,53.8986,53.7923,53.8332,52000.0
2014-09-22 13:20:00,65.85,65.97,65.84,65.96,42300.0,53.8414,53.9395,53.8332,53.9313,42300.0
2014-09-22 13:30:00,65.95,65.98,65.92,65.92,26300.0,53.9231,53.9477,53.8986,53.8986,26300.0
2014-09-22 13:40:00,65.92,65.96,65.89,65.96,33400.0,53.8986,53.9313,53.8741,53.9313,33400.0
2014-09-22 13:50:00,65.96,66.01,65.95,65.98,52900.0,53.9313,53.9722,53.9231,53.9477,52900.0
2014-09-22 14:00:00,65.98,65.99,65.85,65.85,129200.0,53.9477,53.9558,53.8414,53.8414,129200.0
2014-09-22 14:10:00,65.86,65.87,65.8,65.81,61400.0,53.8495,53.8577,53.8005,53.8087,61400.0
2014-09-22 14:20:00,65.81,65.83,65.75,65.78,51100.0,53.8087,53.825,53.7596,53.7841,51100.0
2014-09-22 14:30:00,65.78,65.82,65.77,65.8,54500.0,53.7841,53.8168,53.776,53.8005,54500.0
2014-09-22 14:40:00,65.8,65.85,65.78,65.84,54800.0,53.8005,53.8414,53.7841,53.8332,54800.0
2014-09-22 14:50:00,65.84,65.91,65.83,65.91,92000.0,53.8332,53.8904,53.825,53.8904,92000.0
2014-09-22 15:00:00,65.92,65.95,65.88,65.89,63100.0,53.8986,53.9231,53.8659,53.8741,63100.0
2014-09-22 15:10:00,65.89,65.91,65.84,65.86,99800.0,53.8741,53.8904,53.8332,53.8495,99800.0
2014-09-22 15:20:00,65.85,65.87,65.81,65.87,85100.0,53.8414,53.8577,53.8087,53.8577,85100.0
2014-09-22 15:30:00,65.87,66.01,65.85,65.99,162900.0,53.8577,53.9722,53.8414,53.9558,162900.0
2014-09-22 15:40:00,65.99,66.08,65.98,66.07,218300.0,53.9558,54.0294,53.9477,54.0212,218300.0
2014-09-22 15:50:00,66.08,66.13,66.04,66.08,315100.0,54.0294,54.0703,53.9967,54.0294,315100.0
2014-09-23 09:30:00,65.65,65.9,65.5,65.8,118400.0,53.6778,53.8822,53.5552,53.8005,118400.0
2014-09-23 09:40:00,65.85,66.03,65.83,66.0,41300.0,53.8414,53.9885,53.825,53.964,41300.0
2014-09-23 09:50:00,66.01,66.07,65.97,66.06,60600.0,53.9722,54.0212,53.9395,54.0131,60600.0
2014-09-23 10:00:00,66.05,66.06,65.98,66.03,52200.0,54.0049,54.0131,53.9477,53.9885,52200.0
2014-09-23 10:10:00,66.04,66.05,65.97,66.01,31200.0,53.9967,54.0049,53.9395,53.9722,31200.0
2014-09-23 10:20:00,66.02,66.05,65.97,65.97,31800.0,53.9804,54.0049,53.9395,53.9395,31800.0
2014-09-23 10:30:00,65.96,66.01,65.95,66.01,25200.0,53.9313,53.9722,53.9231,53.9722,25200.0
2014-09-23 10:40:00,66.0,66.09,65.98,66.0,29400.0,53.964,54.0376,53.9477,53.964,29400.0
2014-09-23 10:50:00,66.0,66.12,66.0,66.06,19800.0,53.964,54.0621,53.964,54.0131,19800.0
2014-09-23 11:00:00,66.06,66.1,65.99,66.02,29600.0,54.0131,54.0458,53.9558,53.9804,29600.0
2014-09-23 11:10:00,66.01,66.01,65.86,65.89,23100.0,53.9722,53.9722,53.8495,53.8741,23100.0
2014-09-23 11:20:00,65.88,65.98,65.88,65.88,32700.0,53.8659,53.9477,53.8659,53.8659,32700.0
2014-09-23 11:30:00,65.88,66.05,65.88,66.04,54500.0,53.8659,54.0049,53.8659,53.9967,54500.0
2014-09-23 11:40:00,66.06,66.1,66.03,66.06,13800.0,54.0131,54.0458,53.9885,54.0131,13800.0
2014-09-23 11:50:00,66.05,66.07,66.03,66.06,14100.0,54.0049,54.0212,53.9885,54.0131,14100.0
2014-09-23 12:00:00,66.06,66.07,66.0,66.02,20900.0,54.0131,54.0212,53.964,53.9804,20900.0
2014-09-23 12:10:00,66.02,66.08,66.01,66.05,46400.0,53.9804,54.0294,53.9722,54.0049,46400.0
2014-09-23 12:20:00,66.05,66.07,66.02,66.03,17000.0,54.0049,54.0212,53.9804,53.9885,17000.0
2014-09-23 12:30:00,66.02,66.04,65.99,65.99,23700.0,53.9804,53.9967,53.9558,53.9558,23700.0
2014-09-23 12:40:00,65.98,66.01,65.88,65.88,25400.0,53.9477,53.9722,53.8659,53.8659,25400.0
2014-09-23 12:50:00,65.89,65.96,65.88,65.94,18000.0,53.8741,53.9313,53.8659,53.915,18000.0
2014-09-23 13:00:00,65.93,65.93,65.82,65.83,24200.0,53.9068,53.9068,53.8168,53.825,24200.0
2014-09-23 13:10:00,65.82,65.9,65.78,65.81,20400.0,53.8168,53.8822,53.7841,53.8087,20400.0
2014-09-23 13:20:00,65.81,65.88,65.81,65.87,22600.0,53.8087,53.8659,53.8087,53.8577,22600.0
2014-09-23 13:30:00,65.88,65.95,65.84,65.95,32100.0,53.8659,53.9231,53.8332,53.9231,32100.0
2014-09-23 13:40:00,65.95,65.95,65.86,65.86,20400.0,53.9231,53.9231,53.8495,53.8495,20400.0
2014-09-23 13:50:00,65.86,65.86,65.75,65.78,26400.0,53.8495,53.8495,53.7596,53.7841,26400.0
2014-09-23 14:00:00,65.78,65.81,65.75,65.78,32400.0,53.7841,53.8087,53.7596,53.7841,32400.0
2014-09-23 14:10:00,65.78,65.95,65.78,65.84,51200.0,53.7841,53.9231,53.7841,53.8332,51200.0
2014-09-23 14:20:00,65.85,65.86,65.78,65.83,50700.0,53.8414,53.8495,53.7841,53.825,50700.0
2014-09-23 14:30:00,65.83,65.85,65.76,65.77,28900.0,53.825,53.8414,53.7678,53.776,28900.0
2014-09-23 14:40:00,65.77,65.84,65.75,65.81,32800.0,53.776,53.8332,53.7596,53.8087,32800.0
2014-09-23 14:50:00,65.81,65.85,65.8,65.85,36500.0,53.8087,53.8414,53.8005,53.8414,36500.0
2014-09-23 15:00:00,65.84,65.9,65.8,65.81,35200.0,53.8332,53.8822,53.8005,53.8087,35200.0
2014-09-23 15:10:00,65.82,65.87,65.81,65.83,30100.0,53.8168,53.8577,53.8087,53.825,30100.0
2014-09-23 15:20:00,65.84,65.9,65.78,65.87,58100.0,53.8332,53.8822,53.7841,53.8577,58100.0
2014-09-23 15:30:00,65.87,65.91,65.83,65.9,57600.0,53.8577,53.8904,53.825,53.8822,57600.0
2014-09-23 15:40:00,65.89,65.91,65.84,65.85,61400.0,53.8741,53.8904,53.8332,53.8414,61400.0
2014-09-23 15:50:00,65.85,65.96,65.84,65.95,559900.0,53.8414,53.9313,53.8332,53.9231,559900.0
2014-09-24 09:30:00,66.32,66.5,66.11,66.39,86800.0,54.2257,54.3728,54.054,54.2829,86800.0
2014-09-24 09:40:00,66.38,66.39,66.08,66.2,37500.0,54.2747,54.2829,54.0294,54.1275,37500.0
2014-09-24 09:50:00,66.23,66.28,66.16,66.19,18400.0,54.1521,54.1929,54.0948,54.1194,18400.0
2014-09-24 10:00:00,66.2,66.24,66.11,66.22,40300.0,54.1275,54.1602,54.054,54.1439,40300.0
2014-09-24 10:10:00,66.22,66.25,66.14,66.16,27900.0,54.1439,54.1684,54.0785,54.0948,27900.0
2014-09-24 10:20:00,66.15,66.22,66.1,66.17,33000.0,54.0867,54.1439,54.0458,54.103,33000.0
2014-09-24 10:30:00,66.17,66.3,66.14,66.3,30100.0,54.103,54.2093,54.0785,54.2093,30100.0
2014-09-24 10:40:00,66.3,66.35,66.27,66.29,22300.0,54.2093,54.2502,54.1848,54.2011,22300.0
2014-09-24 10:50:00,66.31,66.35,66.26,66.3,26300.0,54.2175,54.2502,54.1766,54.2093,26300.0
2014-09-24 11:00:00,66.31,66.47,66.3,66.46,54800.0,54.2175,54.3483,54.2093,54.3401,54800.0
2014-09-24 11:10:00,66.46,66.51,66.42,66.43,30800.0,54.3401,54.381,54.3074,54.3156,30800.0
2014-09-24 11:20:00,66.44,66.5,66.43,66.48,34400.0,54.3238,54.3728,54.3156,54.3565,34400.0
2014-09-24 11:30:00,66.47,66.54,66.46,66.5,35400.0,54.3483,54.4055,54.3401,54.3728,35400.0
2014-09-24 11:40:00,66.5,66.52,66.47,66.49,24900.0,54.3728,54.3892,54.3483,54.3647,24900.0
2014-09-24 11:50:00,66.48,66.51,66.48,66.5,40300.0,54.3565,54.381,54.3565,54.3728,40300.0
2014-09-24 12:00:00,66.5,66.51,66.45,66.47,40500.0,54.3728,54.381,54.3319,54.3483,40500.0
2014-09-24 12:10:00,66.47,66.51,66.47,66.5,26100.0,54.3483,54.381,54.3483,54.3728,26100.0
2014-09-24 12:20:00,66.48,66.52,66.48,66.51,35500.0,54.3565,54.3892,54.3565,54.381,35500.0
2014-09-24 12:30:00,66.51,66.51,66.44,66.47,19900.0,54.381,54.381,54.3238,54.3483,19900.0
2014-09-24 12:40:00,66.46,66.49,66.44,66.46,10800.0,54.3401,54.3647,54.3238,54.3401,10800.0
2014-09-24 12:50:00,66.46,66.52,66.45,66.52,16400.0,54.3401,54.3892,54.3319,54.3892,16400.0
2014-09-24 13:00:00,66.52,66.55,66.46,66.47,22400.0,54.3892,54.4137,54.3401,54.3483,22400.0
2014-09-24 13:10:00,66.47,66.49,66.46,66.47,29300.0,54.3483,54.3647,54.3401,54.3483,29300.0
2014-09-24 13:20:00,66.45,66.45,66.39,66.42,36700.0,54.3319,54.3319,54.2829,54.3074,36700.0
2014-09-24 13:30:00,66.42,66.45,66.42,66.43,43300.0,54.3074,54.3319,54.3074,54.3156,43300.0
2014-09-24 13:40:00,66.43,66.44,66.42,66.44,45700.0,54.3156,54.3238,54.3074,54.3238,45700.0
2014-09-24 13:50:00,66.43,66.45,66.42,66.42,49100.0,54.3156,54.3319,54.3074,54.3074,49100.0
2014-09-24 14:00:00,66.41,66.41,66.38,66.38,20300.0,54.2992,54.2992,54.2747,54.2747,20300.0
2014-09-24 14:10:00,66.38,66.39,66.35,66.36,30700.0,54.2747,54.2829,54.2502,54.2584,30700.0
2014-09-24 14:20:00,66.36,66.41,66.31,66.41,43000.0,54.2584,54.2992,54.2175,54.2992,43000.0
2014-09-24 14:30:00,66.41,66.42,66.37,66.38,46400.0,54.2992,54.3074,54.2665,54.2747,46400.0
2014-09-24 14:40:00,66.38,66.39,66.33,66.35,36100.0,54.2747,54.2829,54.2338,54.2502,36100.0
2014-09-24 14:50:00,66.35,66.4,66.26,66.27,109900.0,54.2502,54.2911,54.1766,54.1848,109900.0
2014-09-24 15:00:00,66.28,66.29,66.18,66.22,194900.0,54.1929,54.2011,54.1112,54.1439,194900.0
2014-09-24 15:10:00,66.22,66.25,66.19,66.25,98600.0,54.1439,54.1684,54.1194,54.1684,98600.0
2014-09-24 15:20:00,66.25,66.25,66.19,66.19,87900.0,54.1684,54.1684,54.1194,54.1194,87900.0
2014-09-24 15:30:00,66.19,66.2,66.12,66.15,227000.0,54.1194,54.1275,54.0621,54.0867,227000.0
2014-09-24 15:40:00,66.15,66.21,66.1,66.21,205300.0,54.0867,54.1357,54.0458,54.1357,205300.0
2014-09-24 15:50:00,66.2,66.24,66.16,66.2,355400.0,54.1275,54.1602,54.0948,54.1275,355400.0
2014-09-25 09:30:00,65.97,66.14,65.94,66.02,97800.0,53.9395,54.0785,53.915,53.9804,97800.0
2014-09-25 09:40:00,66.02,66.02,65.86,65.88,36400.0,53.9804,53.9804,53.8495,53.8659,36400.0
2014-09-25 09:50:00,65.89,65.94,65.82,65.88,54500.0,53.8741,53.915,53.8168,53.8659,54500.0
2014-09-25 10:00:00,65.87,66.04,65.81,65.98,123600.0,53.8577,53.9967,53.8087,53.9477,123600.0
2014-09-25 10:10:00,65.99,66.03,65.9,65.98,94100.0,53.9558,53.9885,53.8822,53.9477,94100.0
2014-09-25 10:20:00,65.97,65.99,65.81,65.86,89100.0,53.9395,53.9558,53.8087,53.8495,89100.0
2014-09-25 10:30:00,65.85,65.88,65.75,65.78,58300.0,53.8414,53.8659,53.7596,53.7841,58300.0
2014-09-25 10:40:00,65.77,65.77,65.59,65.65,128900.0,53.776,53.776,53.6288,53.6778,128900.0
2014-09-25 10:50:00,65.65,65.83,65.65,65.81,31600.0,53.6778,53.825,53.6778,53.8087,31600.0
2014-09-25 11:00:00,65.79,65.84,65.65,65.82,37400.0,53.7923,53.8332,53.6778,53.8168,37400.0
2014-09-25 11:10:00,65.81,65.81,65.64,65.66,36100.0,53.8087,53.8087,53.6697,53.686,36100.0
2014-09-25 11:20:00,65.65,65.79,65.62,65.78,59300.0,53.6778,53.7923,53.6533,53.7841,59300.0
2014-09-25 11:30:00,65.78,65.78,65.68,65.76,88900.0,53.7841,53.7841,53.7024,53.7678,88900.0
2014-09-25 11:40:00,65.75,65.75,65.65,65.65,25500.0,53.7596,53.7596,53.6778,53.6778,25500.0
2014-09-25 11:50:00,65.65,65.67,65.61,65.62,44600.0,53.6778,53.6942,53.6451,53.6533,44600.0
2014-09-25 12:00:00,65.6,65.67,65.6,65.65,20600.0,53.637,53.6942,53.637,53.6778,20600.0
2014-09-25 12:10:00,65.66,65.69,65.63,65.65,19900.0,53.686,53.7105,53.6615,53.6778,19900.0
2014-09-25 12:20:00,65.64,65.67,65.54,65.6,104700.0,53.6697,53.6942,53.5879,53.637,104700.0
2014-09-25 12:30:00,65.61,65.62,65.55,65.57,30400.0,53.6451,53.6533,53.5961,53.6124,30400.0
2014-09-25 12:40:00,65.56,65.57,65.51,65.52,49900.0,53.6043,53.6124,53.5634,53.5715,49900.0
2014-09-25 12:50:00,65.54,65.61,65.52,65.59,27600.0,53.5879,53.6451,53.5715,53.6288,27600.0
2014-09-25 13:00:00,65.59,65.65,65.54,65.57,29800.0,53.6288,53.6778,53.5879,53.6124,29800.0
2014-09-25 13:10:00,65.57,65.64,65.56,65.61,62400.0,53.6124,53.6697,53.6043,53.6451,62400.0
2014-09-25 13:20:00,65.61,65.62,65.59,65.6,42900.0,53.6451,53.6533,53.6288,53.637,42900.0
2014-09-25 13:30:00,65.61,65.67,65.59,65.63,37400.0,53.6451,53.6942,53.6288,53.6615,37400.0
2014-09-25 13:40:00,65.63,65.66,65.6,65.61,39900.0,53.6615,53.686,53.637,53.6451,39900.0
2014-09-25 13:50:00,65.61,65.64,65.52,65.55,39400.0,53.6451,53.6697,53.5715,53.5961,39400.0
2014-09-25 14:00:00,65.55,65.6,65.5,65.55,24500.0,53.5961,53.637,53.5552,53.5961,24500.0
2014-09-25 14:10:00,65.55,65.57,65.51,65.56,26100.0,53.5961,53.6124,53.5634,53.6043,26100.0
2014-09-25 14:20:00,65.56,65.56,65.53,65.54,22800.0,53.6043,53.6043,53.5797,53.5879,22800.0
2014-09-25 14:30:00,65.55,65.56,65.53,65.56,23000.0,53.5961,53.6043,53.5797,53.6043,23000.0
2014-09-25 14:40:00,65.55,65.6,65.54,65.6,23400.0,53.5961,53.637,53.5879,53.637,23400.0
2014-09-25 14:50:00,65.6,65.62,65.56,65.58,41800.0,53.637,53.6533,53.6043,53.6206,41800.0
2014-09-25 15:00:00,65.57,65.58,65.52,65.55,40900.0,53.6124,53.6206,53.5715,53.5961,40900.0
2014-09-25 15:10:00,65.56,65.62,65.52,65.59,60000.0,53.6043,53.6533,53.5715,53.6288,60000.0
2014-09-25 15:20:00,65.59,65.6,65.53,65.59,64300.0,53.6288,53.637,53.5797,53.6288,64300.0
2014-09-25 15:30:00,65.59,65.71,65.56,65.71,75300.0,53.6288,53.7269,53.6043,53.7269,75300.0
2014-09-25 15:40:00,65.72,65.8,65.69,65.79,184600.0,53.7351,53.8005,53.7105,53.7923,184600.0
2014-09-25 15:50:00,65.79,65.81,65.59,65.59,362200.0,53.7923,53.8087,53.6288,53.6288,362200.0
2014-09-26 09:30:00,65.8,65.8,65.44,65.44,134500.0,53.8005,53.8005,53.5061,53.5061,134500.0
2014-09-26 09:40:00,65.46,65.51,65.29,65.34,105000.0,53.5225,53.5634,53.3835,53.4244,105000.0
2014-09-26 09:50:00,65.33,65.36,65.28,65.31,81600.0,53.4162,53.4407,53.3753,53.3998,81600.0
2014-09-26 10:00:00,65.31,65.43,65.29,65.4,67200.0,53.3998,53.498,53.3835,53.4734,67200.0
2014-09-26 10:10:00,65.4,65.44,65.32,65.33,80500.0,53.4734,53.5061,53.408,53.4162,80500.0
2014-09-26 10:20:00,65.34,65.42,65.31,65.31,27600.0,53.4244,53.4898,53.3998,53.3998,27600.0
2014-09-26 10:30:00,65.31,65.36,65.25,65.25,83700.0,53.3998,53.4407,53.3508,53.3508,83700.0
2014-09-26 10:40:00,65.24,65.28,65.16,65.21,66900.0,53.3426,53.3753,53.2772,53.3181,66900.0
2014-09-26 10:50:00,65.21,65.24,65.16,65.19,33700.0,53.3181,53.3426,53.2772,53.3017,33700.0
2014-09-26 11:00:00,65.19,65.23,65.15,65.16,38800.0,53.3017,53.3344,53.269,53.2772,38800.0
2014-09-26 11:10:00,65.17,65.19,65.07,65.1,56500.0,53.2854,53.3017,53.2036,53.2281,56500.0
2014-09-26 11:20:00,65.1,65.15,65.04,65.12,35800.0,53.2281,53.269,53.1791,53.2445,35800.0
2014-09-26 11:30:00,65.13,65.14,65.01,65.03,67000.0,53.2527,53.2608,53.1546,53.1709,67000.0
2014-09-26 11:40:00,65.05,65.1,65.02,65.03,36300.0,53.1873,53.2281,53.1627,53.1709,36300.0
2014-09-26 11:50:00,65.02,65.03,65.0,65.02,31800.0,53.1627,53.1709,53.1464,53.1627,31800.0
2014-09-26 12:00:00,65.02,65.03,64.99,65.03,74400.0,53.1627,53.1709,53.1382,53.1709,74400.0
2014-09-26 12:10:00,65.02,65.04,65.01,65.03,28800.0,53.1627,53.1791,53.1546,53.1709,28800.0
2014-09-26 12:20:00,65.03,65.06,65.02,65.06,21700.0,53.1709,53.1954,53.1627,53.1954,21700.0
2014-09-26 12:30:00,65.07,65.09,65.02,65.05,30800.0,53.2036,53.22,53.1627,53.1873,30800.0
2014-09-26 12:40:00,65.06,65.1,65.06,65.1,18500.0,53.1954,53.2281,53.1954,53.2281,18500.0
2014-09-26 12:50:00,65.1,65.1,65.05,65.07,21300.0,53.2281,53.2281,53.1873,53.2036,21300.0
2014-09-26 13:00:00,65.06,65.11,65.06,65.11,16900.0,53.1954,53.2363,53.1954,53.2363,16900.0
2014-09-26 13:10:00,65.13,65.16,65.12,65.15,39200.0,53.2527,53.2772,53.2445,53.269,39200.0
2014-09-26 13:20:00,65.16,65.19,65.14,65.15,21500.0,53.2772,53.3017,53.2608,53.269,21500.0
2014-09-26 13:30:00,65.14,65.16,65.14,65.16,12600.0,53.2608,53.2772,53.2608,53.2772,12600.0
2014-09-26 13:40:00,65.16,65.19,65.11,65.15,60600.0,53.2772,53.3017,53.2363,53.269,60600.0
2014-09-26 13:50:00,65.16,65.19,65.13,65.19,30500.0,53.2772,53.3017,53.2527,53.3017,30500.0
2014-09-26 14:00:00,65.19,65.35,65.18,65.35,41000.0,53.3017,53.4325,53.2935,53.4325,41000.0
2014-09-26 14:10:00,65.35,65.51,65.35,65.49,25600.0,53.4325,53.5634,53.4325,53.547,25600.0
2014-09-26 14:20:00,65.5,65.51,65.42,65.42,84800.0,53.5552,53.5634,53.4898,53.4898,84800.0
2014-09-26 14:30:00,65.43,65.5,65.4,65.43,104400.0,53.498,53.5552,53.4734,53.498,104400.0
2014-09-26 14:40:00,65.43,65.53,65.41,65.45,101300.0,53.498,53.5797,53.4816,53.5143,101300.0
2014-09-26 14:50:00,65.46,65.47,65.4,65.42,70500.0,53.5225,53.5307,53.4734,53.4898,70500.0
2014-09-26 15:00:00,65.42,65.54,65.41,65.54,57700.0,53.4898,53.5879,53.4816,53.5879,57700.0
2014-09-26 15:10:00,65.54,65.6,65.53,65.54,57400.0,53.5879,53.637,53.5797,53.5879,57400.0
2014-09-26 15:20:00,65.53,65.56,65.49,65.5,60600.0,53.5797,53.6043,53.547,53.5552,60600.0
2014-09-26 15:30:00,65.5,65.54,65.4,65.49,142700.0,53.5552,53.5879,53.4734,53.547,142700.0
2014-09-26 15:40:00,65.49,65.53,65.46,65.49,107400.0,53.547,53.5797,53.5225,53.547,107400.0
2014-09-26 15:50:00,65.5,65.54,65.45,65.46,195100.0,53.5552,53.5879,53.5143,53.5225,195100.0
2014-09-29 09:30:00,65.06,65.07,64.83,64.92,233000.0,53.1954,53.2036,53.0074,53.081,233000.0
2014-09-29 09:40:00,64.92,64.97,64.86,64.87,69100.0,53.081,53.1218,53.0319,53.0401,69100.0
2014-09-29 09:50:00,64.87,64.98,64.84,64.96,107200.0,53.0401,53.13,53.0156,53.1137,107200.0
2014-09-29 10:00:00,64.95,65.1,64.95,65.07,103000.0,53.1055,53.2281,53.1055,53.2036,103000.0
2014-09-29 10:10:00,65.06,65.34,64.99,65.33,70500.0,53.1954,53.4244,53.1382,53.4162,70500.0
2014-09-29 10:20:00,65.33,65.36,65.25,65.26,49200.0,53.4162,53.4407,53.3508,53.359,49200.0
2014-09-29 10:30:00,65.26,65.37,65.26,65.35,39500.0,53.359,53.4489,53.359,53.4325,39500.0
2014-09-29 10:40:00,65.35,65.38,65.29,65.31,37500.0,53.4325,53.4571,53.3835,53.3998,37500.0
2014-09-29 10:50:00,65.31,65.36,65.29,65.3,33800.0,53.3998,53.4407,53.3835,53.3917,33800.0
2014-09-29 11:00:00,65.3,65.3,65.22,65.25,49800.0,53.3917,53.3917,53.3263,53.3508,49800.0
2014-09-29 11:10:00,65.26,65.33,65.23,65.31,59200.0,53.359,53.4162,53.3344,53.3998,59200.0
2014-09-29 11:20:00,65.31,65.32,65.21,65.22,62900.0,53.3998,53.408,53.3181,53.3263,62900.0
2014-09-29 11:30:00,65.22,65.23,65.15,65.16,47700.0,53.3263,53.3344,53.269,53.2772,47700.0
2014-09-29 11:40:00,65.16,65.18,65.14,65.18,38300.0,53.2772,53.2935,53.2608,53.2935,38300.0
2014-09-29 11:50:00,65.19,65.21,65.18,65.2,35100.0,53.3017,53.3181,53.2935,53.3099,35100.0
2014-09-29 12:00:00,65.21,65.21,65.11,65.15,74600.0,53.3181,53.3181,53.2363,53.269,74600.0
2014-09-29 12:10:00,65.15,65.15,65.03,65.07,85200.0,53.269,53.269,53.1709,53.2036,85200.0
2014-09-29 12:20:00,65.06,65.08,64.97,65.01,74000.0,53.1954,53.2118,53.1218,53.1546,74000.0
2014-09-29 12:30:00,65.0,65.0,64.85,64.86,61100.0,53.1464,53.1464,53.0237,53.0319,61100.0
2014-09-29 12:40:00,64.86,64.92,64.85,64.9,40600.0,53.0319,53.081,53.0237,53.0646,40600.0
2014-09-29 12:50:00,64.9,65.05,64.9,65.03,31900.0,53.0646,53.1873,53.0646,53.1709,31900.0
2014-09-29 13:00:00,65.03,65.03,64.95,64.99,33300.0,53.1709,53.1709,53.1055,53.1382,33300.0
2014-09-29 13:10:00,65.0,65.09,64.98,65.06,38800.0,53.1464,53.22,53.13,53.1954,38800.0
2014-09-29 13:20:00,65.05,65.06,65.01,65.05,25200.0,53.1873,53.1954,53.1546,53.1873,25200.0
2014-09-29 13:30:00,65.05,65.1,65.0,65.02,50200.0,53.1873,53.2281,53.1464,53.1627,50200.0
2014-09-29 13:40:00,65.02,65.02,64.95,64.98,41200.0,53.1627,53.1627,53.1055,53.13,41200.0
2014-09-29 13:50:00,64.99,65.03,64.99,65.02,23600.0,53.1382,53.1709,53.1382,53.1627,23600.0
2014-09-29 14:00:00,65.02,65.09,65.0,65.01,56400.0,53.1627,53.22,53.1464,53.1546,56400.0
2014-09-29 14:10:00,65.02,65.05,65.0,65.0,44300.0,53.1627,53.1873,53.1464,53.1464,44300.0
2014-09-29 14:20:00,65.01,65.04,64.99,65.04,98500.0,53.1546,53.1791,53.1382,53.1791,98500.0
2014-09-29 14:30:00,65.04,65.14,65.03,65.11,35100.0,53.1791,53.2608,53.1709,53.2363,35100.0
2014-09-29 14:40:00,65.11,65.12,65.06,65.12,26100.0,53.2363,53.2445,53.1954,53.2445,26100.0
2014-09-29 14:50:00,65.11,65.18,65.08,65.16,48300.0,53.2363,53.2935,53.2118,53.2772,48300.0
2014-09-29 15:00:00,65.15,65.19,65.13,65.18,38900.0,53.269,53.3017,53.2527,53.2935,38900.0
2014-09-29 15:10:00,65.18,65.31,65.17,65.31,51600.0,53.2935,53.3998,53.2854,53.3998,51600.0
2014-09-29 15:20:00,65.3,65.4,65.29,65.37,61400.0,53.3917,53.4734,53.3835,53.4489,61400.0
2014-09-29 15:30:00,65.38,65.4,65.33,65.39,65900.0,53.4571,53.4734,53.4162,53.4653,65900.0
2014-09-29 15:40:00,65.4,65.45,65.3,65.42,194400.0,53.4734,53.5143,53.3917,53.4898,194400.0
2014-09-29 15:50:00,65.43,65.44,65.31,65.34,297200.0,53.498,53.5061,53.3998,53.4244,297200.0
2014-09-30 09:30:00,65.43,65.46,65.14,65.27,176400.0,53.498,53.5225,53.2608,53.3671,176400.0
2014-09-30 09:40:00,65.31,65.42,65.2,65.35,142300.0,53.3998,53.4898,53.3099,53.4325,142300.0
2014-09-30 09:50:00,65.36,65.37,65.23,65.31,32600.0,53.4407,53.4489,53.3344,53.3998,32600.0
2014-09-30 10:00:00,65.31,65.31,65.13,65.28,61300.0,53.3998,53.3998,53.2527,53.3753,61300.0
2014-09-30 10:10:00,65.28,65.5,65.27,65.49,46900.0,53.3753,53.5552,53.3671,53.547,46900.0
2014-09-30 10:20:00,65.5,65.51,65.3,65.33,64800.0,53.5552,53.5634,53.3917,53.4162,64800.0
2014-09-30 10:30:00,65.34,65.52,65.33,65.52,54500.0,53.4244,53.5715,53.4162,53.5715,54500.0
2014-09-30 10:40:00,65.52,65.57,65.46,65.46,88200.0,53.5715,53.6124,53.5225,53.5225,88200.0
2014-09-30 10:50:00,65.47,65.52,65.44,65.45,80400.0,53.5307,53.5715,53.5061,53.5143,80400.0
2014-09-30 11:00:00,65.46,65.52,65.45,65.48,113700.0,53.5225,53.5715,53.5143,53.5388,113700.0
2014-09-30 11:10:00,65.48,65.48,65.34,65.37,82200.0,53.5388,53.5388,53.4244,53.4489,82200.0
2014-09-30 11:20:00,65.37,65.42,65.33,65.37,50900.0,53.4489,53.4898,53.4162,53.4489,50900.0
2014-09-30 11:30:00,65.37,65.38,65.26,65.27,50600.0,53.4489,53.4571,53.359,53.3671,50600.0
2014-09-30 11:40:00,65.26,65.27,65.14,65.15,65100.0,53.359,53.3671,53.2608,53.269,65100.0
2014-09-30 11:50:00,65.15,65.22,65.15,65.21,47500.0,53.269,53.3263,53.269,53.3181,47500.0
2014-09-30 12:00:00,65.21,65.23,65.17,65.18,39300.0,53.3181,53.3344,53.2854,53.2935,39300.0
2014-09-30 12:10:00,65.19,65.3,65.17,65.25,73300.0,53.3017,53.3917,53.2854,53.3508,73300.0
2014-09-30 12:20:00,65.24,65.25,65.06,65.09,61000.0,53.3426,53.3508,53.1954,53.22,61000.0
2014-09-30 12:30:00,65.09,65.1,65.03,65.03,81900.0,53.22,53.2281,53.1709,53.1709,81900.0
2014-09-30 12:40:00,65.03,65.03,64.99,65.02,78100.0,53.1709,53.1709,53.1382,53.1627,78100.0
2014-09-30 12:50:00,65.02,65.03,64.96,64.97,71300.0,53.1627,53.1709,53.1137,53.1218,71300.0
2014-09-30 13:00:00,64.96,65.05,64.96,65.02,59700.0,53.1137,53.1873,53.1137,53.1627,59700.0
2014-09-30 13:10:00,65.02,65.03,65.0,65.0,60200.0,53.1627,53.1709,53.1464,53.1464,60200.0
2014-09-30 13:20:00,65.01,65.01,64.87,64.87,76700.0,53.1546,53.1546,53.0401,53.0401,76700.0
2014-09-30 13:30:00,64.87,64.98,64.87,64.95,218900.0,53.0401,53.13,53.0401,53.1055,218900.0
2014-09-30 13:40:00,64.95,64.96,64.83,64.85,61000.0,53.1055,53.1137,53.0074,53.0237,61000.0
2014-09-30 13:50:00,64.86,64.92,64.83,64.92,51400.0,53.0319,53.081,53.0074,53.081,51400.0
2014-09-30 14:00:00,64.93,65.0,64.9,64.97,68200.0,53.0891,53.1464,53.0646,53.1218,68200.0
2014-09-30 14:10:00,64.98,65.0,64.88,64.88,59900.0,53.13,53.1464,53.0483,53.0483,59900.0
2014-09-30 14:20:00,64.89,65.01,64.84,65.0,75600.0,53.0564,53.1546,53.0156,53.1464,75600.0
2014-09-30 14:30:00,65.0,65.03,64.96,64.97,52300.0,53.1464,53.1709,53.1137,53.1218,52300.0
2014-09-30 14:40:00,64.98,65.0,64.93,64.99,62400.0,53.13,53.1464,53.0891,53.1382,62400.0
2014-09-30 14:50:00,64.99,65.02,64.96,64.97,64000.0,53.1382,53.1627,53.1137,53.1218,64000.0
2014-09-30 15:00:00,64.96,64.96,64.87,64.87,205500.0,53.1137,53.1137,53.0401,53.0401,205500.0
2014-09-30 15:10:00,64.88,64.92,64.84,64.91,117100.0,53.0483,53.081,53.0156,53.0728,117100.0
2014-09-30 15:20:00,64.91,65.04,64.91,65.03,140100.0,53.0728,53.1791,53.0728,53.1709,140100.0
2014-09-30 15:30:00,65.03,65.09,64.99,65.02,178000.0,53.1709,53.22,53.1382,53.1627,178000.0
2014-09-30 15:40:00,65.01,65.05,64.96,65.01,222400.0,53.1546,53.1873,53.1137,53.1546,222400.0
2014-09-30 15:50:00,65.01,65.03,64.85,64.88,685700.0,53.1546,53.1709,53.0237,53.0483,685700.0
2014-10-01 09:30:00,65.88,65.88,64.75,64.77,145400.0,53.8659,53.8659,52.942,52.9583,145400.0
2014-10-01 09:40:00,64.73,64.88,64.7,64.87,107400.0,52.9256,53.0483,52.9011,53.0401,107400.0
2014-10-01 09:50:00,64.87,65.02,64.82,64.98,92300.0,53.0401,53.1627,52.9992,53.13,92300.0
2014-10-01 10:00:00,64.98,64.98,64.74,64.83,155100.0,53.13,53.13,52.9338,53.0074,155100.0
2014-10-01 10:10:00,64.84,65.04,64.76,65.03,87400.0,53.0156,53.1791,52.9501,53.1709,87400.0
2014-10-01 10:20:00,65.03,65.12,64.79,64.92,120500.0,53.1709,53.2445,52.9747,53.081,120500.0
2014-10-01 10:30:00,64.91,64.92,64.79,64.83,55700.0,53.0728,53.081,52.9747,53.0074,55700.0
2014-10-01 10:40:00,64.85,65.07,64.85,65.03,48500.0,53.0237,53.2036,53.0237,53.1709,48500.0
2014-10-01 10:50:00,65.03,65.23,65.02,65.19,111800.0,53.1709,53.3344,53.1627,53.3017,111800.0
2014-10-01 11:00:00,65.19,65.32,65.17,65.27,73800.0,53.3017,53.408,53.2854,53.3671,73800.0
2014-10-01 11:10:00,65.26,65.26,65.15,65.24,51200.0,53.359,53.359,53.269,53.3426,51200.0
2014-10-01 11:20:00,65.24,65.25,65.14,65.16,54300.0,53.3426,53.3508,53.2608,53.2772,54300.0
2014-10-01 11:30:00,65.16,65.16,65.08,65.15,53400.0,53.2772,53.2772,53.2118,53.269,53400.0
2014-10-01 11:40:00,65.14,65.18,65.06,65.08,72100.0,53.2608,53.2935,53.1954,53.2118,72100.0
2014-10-01 11:50:00,65.07,65.21,65.07,65.2,59000.0,53.2036,53.3181,53.2036,53.3099,59000.0
2014-10-01 12:00:00,65.2,65.2,65.1,65.18,40300.0,53.3099,53.3099,53.2281,53.2935,40300.0
2014-10-01 12:10:00,65.17,65.17,65.03,65.06,28100.0,53.2854,53.2854,53.1709,53.1954,28100.0
2014-10-01 12:20:00,65.07,65.2,65.03,65.15,39600.0,53.2036,53.3099,53.1709,53.269,39600.0
2014-10-01 12:30:00,65.16,65.16,65.01,65.08,90800.0,53.2772,53.2772,53.1546,53.2118,90800.0
2014-10-01 12:40:00,65.08,65.09,65.0,65.0,70000.0,53.2118,53.22,53.1464,53.1464,70000.0
2014-10-01 12:50:00,65.0,65.06,65.0,65.0,48600.0,53.1464,53.1954,53.1464,53.1464,48600.0
2014-10-01 13:00:00,65.01,65.09,64.97,64.97,87900.0,53.1546,53.22,53.1218,53.1218,87900.0
2014-10-01 13:10:00,64.97,65.05,64.96,65.03,78600.0,53.1218,53.1873,53.1137,53.1709,78600.0
2014-10-01 13:20:00,65.03,65.07,65.0,65.07,51500.0,53.1709,53.2036,53.1464,53.2036,51500.0
2014-10-01 13:30:00,65.08,65.08,64.93,64.97,83700.0,53.2118,53.2118,53.0891,53.1218,83700.0
2014-10-01 13:40:00,64.97,65.01,64.89,64.97,83400.0,53.1218,53.1546,53.0564,53.1218,83400.0
2014-10-01 13:50:00,64.97,65.0,64.92,64.93,43500.0,53.1218,53.1464,53.081,53.0891,43500.0
2014-10-01 14:00:00,64.93,65.1,64.92,65.09,57700.0,53.0891,53.2281,53.081,53.22,57700.0
2014-10-01 14:10:00,65.08,65.11,65.01,65.09,25400.0,53.2118,53.2363,53.1546,53.22,25400.0
2014-10-01 14:20:00,65.09,65.15,65.05,65.09,67400.0,53.22,53.269,53.1873,53.22,67400.0
2014-10-01 14:30:00,65.09,65.12,65.05,65.11,55100.0,53.22,53.2445,53.1873,53.2363,55100.0
2014-10-01 14:40:00,65.1,65.12,65.06,65.06,47900.0,53.2281,53.2445,53.1954,53.1954,47900.0
2014-10-01 14:50:00,65.07,65.07,64.95,64.97,65500.0,53.2036,53.2036,53.1055,53.1218,65500.0
2014-10-01 15:00:00,64.97,65.04,64.92,64.95,170100.0,53.1218,53.1791,53.081,53.1055,170100.0
2014-10-01 15:10:00,64.95,65.05,64.9,65.03,107400.0,53.1055,53.1873,53.0646,53.1709,107400.0
2014-10-01 15:20:00,65.02,65.12,64.95,65.1,126300.0,53.1627,53.2445,53.1055,53.2281,126300.0
2014-10-01 15:30:00,65.1,65.19,65.08,65.14,141600.0,53.2281,53.3017,53.2118,53.2608,141600.0
2014-10-01 15:40:00,65.14,65.28,65.14,65.23,197200.0,53.2608,53.3753,53.2608,53.3344,197200.0
2014-10-01 15:50:00,65.23,65.28,65.09,65.09,313500.0,53.3344,53.3753,53.22,53.22,313500.0
2014-10-02 09:30:00,65.09,65.15,64.66,64.88,182100.0,53.22,53.269,52.8684,53.0483,182100.0
2014-10-02 09:40:00,64.9,64.9,64.72,64.87,104600.0,53.0646,53.0646,52.9174,53.0401,104600.0
2014-10-02 09:50:00,64.85,64.96,64.84,64.96,59500.0,53.0237,53.1137,53.0156,53.1137,59500.0
2014-10-02 10:00:00,64.96,64.97,64.86,64.92,63600.0,53.1137,53.1218,53.0319,53.081,63600.0
2014-10-02 10:10:00,64.92,64.97,64.8,64.88,114400.0,53.081,53.1218,52.9828,53.0483,114400.0
2014-10-02 10:20:00,64.87,64.97,64.84,64.84,32400.0,53.0401,53.1218,53.0156,53.0156,32400.0
2014-10-02 10:30:00,64.84,64.88,64.7,64.76,97900.0,53.0156,53.0483,52.9011,52.9501,97900.0
2014-10-02 10:40:00,64.77,64.79,64.67,64.69,128900.0,52.9583,52.9747,52.8766,52.8929,128900.0
2014-10-02 10:50:00,64.69,64.72,64.64,64.66,79800.0,52.8929,52.9174,52.852,52.8684,79800.0
2014-10-02 11:00:00,64.66,64.79,64.64,64.75,94500.0,52.8684,52.9747,52.852,52.942,94500.0
2014-10-02 11:10:00,64.75,64.77,64.69,64.69,74400.0,52.942,52.9583,52.8929,52.8929,74400.0
2014-10-02 11:20:00,64.69,64.7,64.55,64.58,47300.0,52.8929,52.9011,52.7784,52.803,47300.0
2014-10-02 11:30:00,64.57,64.6,64.43,64.51,99700.0,52.7948,52.8193,52.6803,52.7457,99700.0
2014-10-02 11:40:00,64.51,64.51,64.38,64.48,88500.0,52.7457,52.7457,52.6394,52.7212,88500.0
2014-10-02 11:50:00,64.48,64.55,64.44,64.52,43600.0,52.7212,52.7784,52.6885,52.7539,43600.0
2014-10-02 12:00:00,64.52,64.54,64.48,64.52,49400.0,52.7539,52.7703,52.7212,52.7539,49400.0
2014-10-02 12:10:00,64.51,64.55,64.49,64.53,42500.0,52.7457,52.7784,52.7294,52.7621,42500.0
2014-10-02 12:20:00,64.52,64.54,64.48,64.52,44800.0,52.7539,52.7703,52.7212,52.7539,44800.0
2014-10-02 12:30:00,64.53,64.55,64.47,64.48,60300.0,52.7621,52.7784,52.713,52.7212,60300.0
2014-10-02 12:40:00,64.48,64.52,64.44,64.49,72100.0,52.7212,52.7539,52.6885,52.7294,72100.0
2014-10-02 12:50:00,64.49,64.65,64.48,64.65,39000.0,52.7294,52.8602,52.7212,52.8602,39000.0
2014-10-02 13:00:00,64.65,64.68,64.59,64.62,30600.0,52.8602,52.8847,52.8111,52.8357,30600.0
2014-10-02 13:10:00,64.63,64.81,64.61,64.81,53600.0,52.8438,52.991,52.8275,52.991,53600.0
2014-10-02 13:20:00,64.81,64.91,64.77,64.84,62700.0,52.991,53.0728,52.9583,53.0156,62700.0
2014-10-02 13:30:00,64.85,64.85,64.72,64.75,39100.0,53.0237,53.0237,52.9174,52.942,39100.0
2014-10-02 13:40:00,64.74,64.77,64.7,64.7,23500.0,52.9338,52.9583,52.9011,52.9011,23500.0
2014-10-02 13:50:00,64.71,64.8,64.71,64.74,30100.0,52.9093,52.9828,52.9093,52.9338,30100.0
2014-10-02 14:00:00,64.74,64.86,64.73,64.86,60900.0,52.9338,53.0319,52.9256,53.0319,60900.0
2014-10-02 14:10:00,64.88,64.91,64.84,64.85,119500.0,53.0483,53.0728,53.0156,53.0237,119500.0
2014-10-02 14:20:00,64.85,64.95,64.8,64.94,90200.0,53.0237,53.1055,52.9828,53.0973,90200.0
2014-10-02 14:30:00,64.94,64.94,64.85,64.89,42400.0,53.0973,53.0973,53.0237,53.0564,42400.0
2014-10-02 14:40:00,64.88,65.03,64.84,65.03,626200.0,53.0483,53.1709,53.0156,53.1709,626200.0
2014-10-02 14:50:00,65.03,65.11,64.96,64.96,58400.0,53.1709,53.2363,53.1137,53.1137,58400.0
2014-10-02 15:00:00,64.97,64.98,64.82,64.84,98700.0,53.1218,53.13,52.9992,53.0156,98700.0
2014-10-02 15:10:00,64.85,64.88,64.8,64.82,134100.0,53.0237,53.0483,52.9828,52.9992,134100.0
2014-10-02 15:20:00,64.82,64.84,64.78,64.8,67000.0,52.9992,53.0156,52.9665,52.9828,67000.0
2014-10-02 15:30:00,64.8,64.84,64.78,64.81,125800.0,52.9828,53.0156,52.9665,52.991,125800.0
2014-10-02 15:40:00,64.81,64.9,64.77,64.89,159100.0,52.991,53.0646,52.9583,53.0564,159100.0
2014-10-02 15:50:00,64.9,64.95,64.82,64.83,307400.0,53.0646,53.1055,52.9992,53.0074,307400.0
2014-10-03 09:30:00,65.22,65.3,65.12,65.2,86400.0,53.3263,53.3917,53.2445,53.3099,86400.0
2014-10-03 09:40:00,65.21,65.57,65.17,65.49,54900.0,53.3181,53.6124,53.2854,53.547,54900.0
2014-10-03 09:50:00,65.5,65.67,65.37,65.64,87400.0,53.5552,53.6942,53.4489,53.6697,87400.0
2014-10-03 10:00:00,65.64,65.74,65.64,65.68,42500.0,53.6697,53.7514,53.6697,53.7024,42500.0
2014-10-03 10:10:00,65.68,65.68,65.61,65.64,25000.0,53.7024,53.7024,53.6451,53.6697,25000.0
2014-10-03 10:20:00,65.64,65.64,65.57,65.59,33200.0,53.6697,53.6697,53.6124,53.6288,33200.0
2014-10-03 10:30:00,65.6,65.62,65.56,65.57,55300.0,53.637,53.6533,53.6043,53.6124,55300.0
2014-10-03 10:40:00,65.58,65.6,65.52,65.6,42200.0,53.6206,53.637,53.5715,53.637,42200.0
2014-10-03 10:50:00,65.61,65.64,65.59,65.63,63100.0,53.6451,53.6697,53.6288,53.6615,63100.0
2014-10-03 11:00:00,65.63,65.74,65.63,65.71,41600.0,53.6615,53.7514,53.6615,53.7269,41600.0
2014-10-03 11:10:00,65.71,65.73,65.68,65.69,26400.0,53.7269,53.7432,53.7024,53.7105,26400.0
2014-10-03 11:20:00,65.7,65.71,65.65,65.66,37700.0,53.7187,53.7269,53.6778,53.686,37700.0
2014-10-03 11:30:00,65.67,65.69,65.65,65.69,35600.0,53.6942,53.7105,53.6778,53.7105,35600.0
2014-10-03 11:40:00,65.69,65.7,65.6,65.61,29000.0,53.7105,53.7187,53.637,53.6451,29000.0
2014-10-03 11:50:00,65.61,65.74,65.61,65.72,24900.0,53.6451,53.7514,53.6451,53.7351,24900.0
2014-10-03 12:00:00,65.72,65.73,65.62,65.63,49100.0,53.7351,53.7432,53.6533,53.6615,49100.0
2014-10-03 12:10:00,65.63,65.67,65.62,65.64,16100.0,53.6615,53.6942,53.6533,53.6697,16100.0
2014-10-03 12:20:00,65.64,65.67,65.63,65.66,21900.0,53.6697,53.6942,53.6615,53.686,21900.0
2014-10-03 12:30:00,65.66,65.7,65.65,65.67,31800.0,53.686,53.7187,53.6778,53.6942,31800.0
2014-10-03 12:40:00,65.67,65.71,65.65,65.65,61200.0,53.6942,53.7269,53.6778,53.6778,61200.0
2014-10-03 12:50:00,65.65,65.69,65.61,65.62,67800.0,53.6778,53.7105,53.6451,53.6533,67800.0
2014-10-03 13:00:00,65.62,65.68,65.61,65.62,57300.0,53.6533,53.7024,53.6451,53.6533,57300.0
2014-10-03 13:10:00,65.62,65.67,65.57,65.59,52700.0,53.6533,53.6942,53.6124,53.6288,52700.0
2014-10-03 13:20:00,65.59,65.63,65.58,65.58,15600.0,53.6288,53.6615,53.6206,53.6206,15600.0
2014-10-03 13:30:00,65.58,65.59,65.5,65.52,27100.0,53.6206,53.6288,53.5552,53.5715,27100.0
2014-10-03 13:40:00,65.52,65.53,65.47,65.49,23300.0,53.5715,53.5797,53.5307,53.547,23300.0
2014-10-03 13:50:00,65.5,65.57,65.49,65.49,64700.0,53.5552,53.6124,53.547,53.547,64700.0
2014-10-03 14:00:00,65.5,65.6,65.5,65.59,109600.0,53.5552,53.637,53.5552,53.6288,109600.0
2014-10-03 14:10:00,65.6,65.64,65.57,65.6,33900.0,53.637,53.6697,53.6124,53.637,33900.0
2014-10-03 14:20:00,65.6,65.62,65.56,65.57,54300.0,53.637,53.6533,53.6043,53.6124,54300.0
2014-10-03 14:30:00,65.57,65.62,65.54,65.61,33200.0,53.6124,53.6533,53.5879,53.6451,33200.0
2014-10-03 14:40:00,65.61,65.65,65.61,65.62,133800.0,53.6451,53.6778,53.6451,53.6533,133800.0
2014-10-03 14:50:00,65.62,65.65,65.59,65.61,51000.0,53.6533,53.6778,53.6288,53.6451,51000.0
2014-10-03 15:00:00,65.6,65.71,65.58,65.66,58400.0,53.637,53.7269,53.6206,53.686,58400.0
2014-10-03 15:10:00,65.66,65.71,65.64,65.66,50200.0,53.686,53.7269,53.6697,53.686,50200.0
2014-10-03 15:20:00,65.67,65.71,65.65,65.68,92300.0,53.6942,53.7269,53.6778,53.7024,92300.0
2014-10-03 15:30:00,65.67,65.68,65.59,65.59,77300.0,53.6942,53.7024,53.6288,53.6288,77300.0
2014-10-03 15:40:00,65.59,65.69,65.58,65.69,139400.0,53.6288,53.7105,53.6206,53.7105,139400.0
2014-10-03 15:50:00,65.7,65.76,65.59,65.69,491700.0,53.7187,53.7678,53.6288,53.7105,491700.0
2014-10-06 09:30:00,65.93,65.97,65.8,65.88,128500.0,53.9068,53.9395,53.8005,53.8659,128500.0
2014-10-06 09:40:00,65.86,65.93,65.79,65.83,176100.0,53.8495,53.9068,53.7923,53.825,176100.0
2014-10-06 09:50:00,65.82,65.88,65.74,65.81,50600.0,53.8168,53.8659,53.7514,53.8087,50600.0
2014-10-06 10:00:00,65.8,65.89,65.74,65.89,36500.0,53.8005,53.8741,53.7514,53.8741,36500.0
2014-10-06 10:10:00,65.88,65.94,65.81,65.88,41900.0,53.8659,53.915,53.8087,53.8659,41900.0
2014-10-06 10:20:00,65.88,65.9,65.81,65.85,45700.0,53.8659,53.8822,53.8087,53.8414,45700.0
2014-10-06 10:30:00,65.85,65.94,65.83,65.85,105100.0,53.8414,53.915,53.825,53.8414,105100.0
2014-10-06 10:40:00,65.85,65.89,65.78,65.82,48200.0,53.8414,53.8741,53.7841,53.8168,48200.0
2014-10-06 10:50:00,65.82,65.83,65.68,65.73,38900.0,53.8168,53.825,53.7024,53.7432,38900.0
2014-10-06 11:00:00,65.73,65.78,65.7,65.76,42600.0,53.7432,53.7841,53.7187,53.7678,42600.0
2014-10-06 11:10:00,65.76,65.81,65.75,65.78,34300.0,53.7678,53.8087,53.7596,53.7841,34300.0
2014-10-06 11:20:00,65.77,65.78,65.68,65.72,50400.0,53.776,53.7841,53.7024,53.7351,50400.0
2014-10-06 11:30:00,65.73,65.8,65.71,65.74,76700.0,53.7432,53.8005,53.7269,53.7514,76700.0
2014-10-06 11:40:00,65.75,65.78,65.62,65.67,246500.0,53.7596,53.7841,53.6533,53.6942,246500.0
2014-10-06 11:50:00,65.67,65.7,65.6,65.66,145700.0,53.6942,53.7187,53.637,53.686,145700.0
2014-10-06 12:00:00,65.66,65.78,65.63,65.74,69300.0,53.686,53.7841,53.6615,53.7514,69300.0
2014-10-06 12:10:00,65.75,65.75,65.68,65.7,36500.0,53.7596,53.7596,53.7024,53.7187,36500.0
2014-10-06 12:20:00,65.69,65.69,65.56,65.58,34600.0,53.7105,53.7105,53.6043,53.6206,34600.0
2014-10-06 12:30:00,65.59,65.59,65.51,65.54,92700.0,53.6288,53.6288,53.5634,53.5879,92700.0
2014-10-06 12:40:00,65.55,65.56,65.42,65.45,64100.0,53.5961,53.6043,53.4898,53.5143,64100.0
2014-10-06 12:50:00,65.44,65.51,65.39,65.49,101900.0,53.5061,53.5634,53.4653,53.547,101900.0
2014-10-06 13:00:00,65.47,65.57,65.42,65.52,34700.0,53.5307,53.6124,53.4898,53.5715,34700.0
2014-10-06 13:10:00,65.52,65.6,65.5,65.58,56900.0,53.5715,53.637,53.5552,53.6206,56900.0
2014-10-06 13:20:00,65.56,65.63,65.55,65.62,104300.0,53.6043,53.6615,53.5961,53.6533,104300.0
2014-10-06 13:30:00,65.63,65.67,65.55,65.57,60000.0,53.6615,53.6942,53.5961,53.6124,60000.0
2014-10-06 13:40:00,65.57,65.59,65.54,65.56,31200.0,53.6124,53.6288,53.5879,53.6043,31200.0
2014-10-06 13:50:00,65.56,65.59,65.52,65.55,47300.0,53.6043,53.6288,53.5715,53.5961,47300.0
2014-10-06 14:00:00,65.55,65.58,65.5,65.53,63300.0,53.5961,53.6206,53.5552,53.5797,63300.0
2014-10-06 14:10:00,65.53,65.57,65.51,65.54,48000.0,53.5797,53.6124,53.5634,53.5879,48000.0
2014-10-06 14:20:00,65.54,65.73,65.54,65.7,69800.0,53.5879,53.7432,53.5879,53.7187,69800.0
2014-10-06 14:30:00,65.7,65.71,65.66,65.67,38600.0,53.7187,53.7269,53.686,53.6942,38600.0
2014-10-06 14:40:00,65.67,65.68,65.62,65.63,41900.0,53.6942,53.7024,53.6533,53.6615,41900.0
2014-10-06 14:50:00,65.63,65.7,65.63,65.67,48300.0,53.6615,53.7187,53.6615,53.6942,48300.0
2014-10-06 15:00:00,65.66,65.67,65.53,65.54,79300.0,53.686,53.6942,53.5797,53.5879,79300.0
2014-10-06 15:10:00,65.53,65.56,65.51,65.54,66200.0,53.5797,53.6043,53.5634,53.5879,66200.0
2014-10-06 15:20:00,65.53,65.73,65.52,65.72,96500.0,53.5797,53.7432,53.5715,53.7351,96500.0
2014-10-06 15:30:00,65.71,65.72,65.61,65.68,75000.0,53.7269,53.7351,53.6451,53.7024,75000.0
2014-10-06 15:40:00,65.67,65.67,65.59,65.6,101300.0,53.6942,53.6942,53.6288,53.637,101300.0
2014-10-06 15:50:00,65.59,65.66,65.57,65.63,287100.0,53.6288,53.686,53.6124,53.6615,287100.0
2014-10-07 09:30:00,65.13,65.19,64.71,64.84,111700.0,53.2527,53.3017,52.9093,53.0156,111700.0
2014-10-07 09:40:00,64.84,64.84,64.56,64.6,191600.0,53.0156,53.0156,52.7866,52.8193,191600.0
2014-10-07 09:50:00,64.59,64.64,64.54,64.62,139900.0,52.8111,52.852,52.7703,52.8357,139900.0
2014-10-07 10:00:00,64.62,64.81,64.62,64.75,96100.0,52.8357,52.991,52.8357,52.942,96100.0
2014-10-07 10:10:00,64.76,64.8,64.63,64.64,207400.0,52.9501,52.9828,52.8438,52.852,207400.0
2014-10-07 10:20:00,64.64,64.71,64.53,64.71,125900.0,52.852,52.9093,52.7621,52.9093,125900.0
2014-10-07 10:30:00,64.72,64.75,64.63,64.65,107500.0,52.9174,52.942,52.8438,52.8602,107500.0
2014-10-07 10:40:00,64.64,64.7,64.58,64.64,113400.0,52.852,52.9011,52.803,52.852,113400.0
2014-10-07 10:50:00,64.64,64.7,64.43,64.49,141100.0,52.852,52.9011,52.6803,52.7294,141100.0
2014-10-07 11:00:00,64.5,64.51,64.4,64.47,96500.0,52.7376,52.7457,52.6558,52.713,96500.0
2014-10-07 11:10:00,64.47,64.52,64.3,64.37,106600.0,52.713,52.7539,52.574,52.6313,106600.0
2014-10-07 11:20:00,64.36,64.46,64.28,64.29,148900.0,52.6231,52.7049,52.5577,52.5659,148900.0
2014-10-07 11:30:00,64.3,64.31,64.14,64.15,176600.0,52.574,52.5822,52.4432,52.4514,176600.0
2014-10-07 11:40:00,64.16,64.17,64.1,64.15,196200.0,52.4596,52.4677,52.4105,52.4514,196200.0
2014-10-07 11:50:00,64.16,64.33,64.11,64.31,181400.0,52.4596,52.5986,52.4187,52.5822,181400.0
2014-10-07 12:00:00,64.3,64.31,64.22,64.22,59800.0,52.574,52.5822,52.5086,52.5086,59800.0
2014-10-07 12:10:00,64.23,64.27,64.2,64.22,95100.0,52.5168,52.5495,52.4923,52.5086,95100.0
2014-10-07 12:20:00,64.22,64.28,64.11,64.22,236300.0,52.5086,52.5577,52.4187,52.5086,236300.0
2014-10-07 12:30:00,64.22,64.29,64.18,64.25,45300.0,52.5086,52.5659,52.4759,52.5331,45300.0
2014-10-07 12:40:00,64.26,64.28,64.18,64.19,59300.0,52.5413,52.5577,52.4759,52.4841,59300.0
2014-10-07 12:50:00,64.19,64.25,64.17,64.24,61400.0,52.4841,52.5331,52.4677,52.525,61400.0
2014-10-07 13:00:00,64.23,64.3,64.14,64.29,127900.0,52.5168,52.574,52.4432,52.5659,127900.0
2014-10-07 13:10:00,64.29,64.43,64.28,64.4,67000.0,52.5659,52.6803,52.5577,52.6558,67000.0
2014-10-07 13:20:00,64.4,64.46,64.37,64.43,44400.0,52.6558,52.7049,52.6313,52.6803,44400.0
2014-10-07 13:30:00,64.43,64.48,64.38,64.39,59100.0,52.6803,52.7212,52.6394,52.6476,59100.0
2014-10-07 13:40:00,64.39,64.45,64.36,64.39,55900.0,52.6476,52.6967,52.6231,52.6476,55900.0
2014-10-07 13:50:00,64.38,64.54,64.38,64.52,61700.0,52.6394,52.7703,52.6394,52.7539,61700.0
2014-10-07 14:00:00,64.52,64.53,64.38,64.44,37900.0,52.7539,52.7621,52.6394,52.6885,37900.0
2014-10-07 14:10:00,64.44,64.53,64.41,64.48,57400.0,52.6885,52.7621,52.664,52.7212,57400.0
2014-10-07 14:20:00,64.48,64.49,64.3,64.31,74400.0,52.7212,52.7294,52.574,52.5822,74400.0
2014-10-07 14:30:00,64.3,64.31,64.21,64.27,122600.0,52.574,52.5822,52.5004,52.5495,122600.0
2014-10-07 14:40:00,64.27,64.37,64.25,64.33,101100.0,52.5495,52.6313,52.5331,52.5986,101100.0
2014-10-07 14:50:00,64.33,64.41,64.31,64.37,62700.0,52.5986,52.664,52.5822,52.6313,62700.0
2014-10-07 15:00:00,64.37,64.39,64.28,64.28,84900.0,52.6313,52.6476,52.5577,52.5577,84900.0
2014-10-07 15:10:00,64.28,64.29,64.19,64.2,160200.0,52.5577,52.5659,52.4841,52.4923,160200.0
2014-10-07 15:20:00,64.2,64.27,64.15,64.23,162900.0,52.4923,52.5495,52.4514,52.5168,162900.0
2014-10-07 15:30:00,64.24,64.35,64.23,64.29,212400.0,52.525,52.6149,52.5168,52.5659,212400.0
2014-10-07 15:40:00,64.29,64.38,64.2,64.2,239000.0,52.5659,52.6394,52.4923,52.4923,239000.0
2014-10-07 15:50:00,64.2,64.28,64.16,64.23,815400.0,52.4923,52.5577,52.4596,52.5168,815400.0
2014-10-08 09:30:00,63.85,64.04,63.4,63.98,189500.0,52.2061,52.3614,51.8382,52.3124,189500.0
2014-10-08 09:40:00,63.98,64.31,63.98,64.29,56900.0,52.3124,52.5822,52.3124,52.5659,56900.0
2014-10-08 09:50:00,64.3,64.31,64.11,64.15,38200.0,52.574,52.5822,52.4187,52.4514,38200.0
2014-10-08 10:00:00,64.16,64.24,64.03,64.03,91500.0,52.4596,52.525,52.3533,52.3533,91500.0
2014-10-08 10:10:00,64.04,64.16,64.03,64.11,77600.0,52.3614,52.4596,52.3533,52.4187,77600.0
2014-10-08 10:20:00,64.11,64.11,64.0,64.09,50100.0,52.4187,52.4187,52.3287,52.4023,50100.0
2014-10-08 10:30:00,64.09,64.15,63.97,64.02,63300.0,52.4023,52.4514,52.3042,52.3451,63300.0
2014-10-08 10:40:00,64.03,64.04,63.77,63.84,55400.0,52.3533,52.3614,52.1407,52.1979,55400.0
2014-10-08 10:50:00,63.84,63.92,63.82,63.86,54100.0,52.1979,52.2633,52.1816,52.2143,54100.0
2014-10-08 11:00:00,63.85,63.91,63.77,63.88,70000.0,52.2061,52.2552,52.1407,52.2306,70000.0
2014-10-08 11:10:00,63.88,63.93,63.79,63.82,57500.0,52.2306,52.2715,52.157,52.1816,57500.0
2014-10-08 11:20:00,63.81,64.17,63.8,64.15,59700.0,52.1734,52.4677,52.1652,52.4514,59700.0
2014-10-08 11:30:00,64.15,64.23,64.14,64.16,64600.0,52.4514,52.5168,52.4432,52.4596,64600.0
2014-10-08 11:40:00,64.15,64.23,64.14,64.17,46600.0,52.4514,52.5168,52.4432,52.4677,46600.0
2014-10-08 11:50:00,64.17,64.32,64.14,64.31,49900.0,52.4677,52.5904,52.4432,52.5822,49900.0
2014-10-08 12:00:00,64.31,64.36,64.22,64.23,26300.0,52.5822,52.6231,52.5086,52.5168,26300.0
2014-10-08 12:10:00,64.24,64.34,64.23,64.32,27800.0,52.525,52.6067,52.5168,52.5904,27800.0
2014-10-08 12:20:00,64.33,64.33,64.23,64.23,21000.0,52.5986,52.5986,52.5168,52.5168,21000.0
2014-10-08 12:30:00,64.24,64.3,64.21,64.27,60300.0,52.525,52.574,52.5004,52.5495,60300.0
2014-10-08 12:40:00,64.28,64.37,64.25,64.29,23800.0,52.5577,52.6313,52.5331,52.5659,23800.0
2014-10-08 12:50:00,64.3,64.33,64.28,64.32,22100.0,52.574,52.5986,52.5577,52.5904,22100.0
2014-10-08 13:00:00,64.32,64.48,64.32,64.36,31500.0,52.5904,52.7212,52.5904,52.6231,31500.0
2014-10-08 13:10:00,64.35,64.41,64.32,64.38,27400.0,52.6149,52.664,52.5904,52.6394,27400.0
2014-10-08 13:20:00,64.36,64.37,64.33,64.34,24700.0,52.6231,52.6313,52.5986,52.6067,24700.0
2014-10-08 13:30:00,64.33,64.47,64.32,64.47,33400.0,52.5986,52.713,52.5904,52.713,33400.0
2014-10-08 13:40:00,64.46,64.64,64.43,64.62,71600.0,52.7049,52.852,52.6803,52.8357,71600.0
2014-10-08 13:50:00,64.62,64.63,64.54,64.54,100300.0,52.8357,52.8438,52.7703,52.7703,100300.0
2014-10-08 14:00:00,64.56,64.82,64.55,64.78,114500.0,52.7866,52.9992,52.7784,52.9665,114500.0
2014-10-08 14:10:00,64.79,64.93,64.77,64.9,52000.0,52.9747,53.0891,52.9583,53.0646,52000.0
2014-10-08 14:20:00,64.9,64.99,64.9,64.95,64000.0,53.0646,53.1382,53.0646,53.1055,64000.0
2014-10-08 14:30:00,64.95,65.02,64.94,64.96,47300.0,53.1055,53.1627,53.0973,53.1137,47300.0
2014-10-08 14:40:00,64.96,64.97,64.84,64.86,62000.0,53.1137,53.1218,53.0156,53.0319,62000.0
2014-10-08 14:50:00,64.86,64.92,64.83,64.9,51800.0,53.0319,53.081,53.0074,53.0646,51800.0
2014-10-08 15:00:00,64.91,65.07,64.9,65.05,52300.0,53.0728,53.2036,53.0646,53.1873,52300.0
2014-10-08 15:10:00,65.04,65.05,64.98,64.98,81700.0,53.1791,53.1873,53.13,53.13,81700.0
2014-10-08 15:20:00,64.99,65.14,64.98,65.1,90300.0,53.1382,53.2608,53.13,53.2281,90300.0
2014-10-08 15:30:00,65.09,65.18,65.05,65.13,93300.0,53.22,53.2935,53.1873,53.2527,93300.0
2014-10-08 15:40:00,65.13,65.26,65.12,65.2,171400.0,53.2527,53.359,53.2445,53.3099,171400.0
2014-10-08 15:50:00,65.21,65.25,65.14,65.22,284500.0,53.3181,53.3508,53.2608,53.3263,284500.0
2014-10-09 09:30:00,64.94,65.31,64.94,65.26,113800.0,53.0973,53.3998,53.0973,53.359,113800.0
2014-10-09 09:40:00,65.27,65.27,65.13,65.25,38400.0,53.3671,53.3671,53.2527,53.3508,38400.0
2014-10-09 09:50:00,65.25,65.3,65.18,65.25,54900.0,53.3508,53.3917,53.2935,53.3508,54900.0
2014-10-09 10:00:00,65.23,65.28,65.2,65.27,47600.0,53.3344,53.3753,53.3099,53.3671,47600.0
2014-10-09 10:10:00,65.28,65.38,65.22,65.28,64300.0,53.3753,53.4571,53.3263,53.3753,64300.0
2014-10-09 10:20:00,65.28,65.37,65.26,65.33,51000.0,53.3753,53.4489,53.359,53.4162,51000.0
2014-10-09 10:30:00,65.32,65.32,64.96,64.98,89700.0,53.408,53.408,53.1137,53.13,89700.0
2014-10-09 10:40:00,64.98,65.1,64.96,65.1,50500.0,53.13,53.2281,53.1137,53.2281,50500.0
2014-10-09 10:50:00,65.09,65.16,64.95,65.14,40000.0,53.22,53.2772,53.1055,53.2608,40000.0
2014-10-09 11:00:00,65.14,65.15,65.01,65.08,85900.0,53.2608,53.269,53.1546,53.2118,85900.0
2014-10-09 11:10:00,65.1,65.21,65.06,65.09,36100.0,53.2281,53.3181,53.1954,53.22,36100.0
2014-10-09 11:20:00,65.09,65.17,65.06,65.09,27100.0,53.22,53.2854,53.1954,53.22,27100.0
2014-10-09 11:30:00,65.09,65.11,64.92,64.93,29800.0,53.22,53.2363,53.081,53.0891,29800.0
2014-10-09 11:40:00,64.92,64.94,64.74,64.82,36600.0,53.081,53.0973,52.9338,52.9992,36600.0
2014-10-09 11:50:00,64.81,64.85,64.59,64.73,60800.0,52.991,53.0237,52.8111,52.9256,60800.0
2014-10-09 12:00:00,64.72,64.84,64.72,64.79,48000.0,52.9174,53.0156,52.9174,52.9747,48000.0
2014-10-09 12:10:00,64.79,64.83,64.65,64.75,67000.0,52.9747,53.0074,52.8602,52.942,67000.0
2014-10-09 12:20:00,64.76,64.76,64.64,64.71,85400.0,52.9501,52.9501,52.852,52.9093,85400.0
2014-10-09 12:30:00,64.71,64.76,64.65,64.71,45400.0,52.9093,52.9501,52.8602,52.9093,45400.0
2014-10-09 12:40:00,64.69,64.8,64.67,64.7,40700.0,52.8929,52.9828,52.8766,52.9011,40700.0
2014-10-09 12:50:00,64.7,64.71,64.62,64.63,65600.0,52.9011,52.9093,52.8357,52.8438,65600.0
2014-10-09 13:00:00,64.64,64.64,64.45,64.49,71800.0,52.852,52.852,52.6967,52.7294,71800.0
2014-10-09 13:10:00,64.49,64.54,64.42,64.48,94400.0,52.7294,52.7703,52.6721,52.7212,94400.0
2014-10-09 13:20:00,64.48,64.64,64.48,64.56,30100.0,52.7212,52.852,52.7212,52.7866,30100.0
2014-10-09 13:30:00,64.57,64.7,64.49,64.68,41600.0,52.7948,52.9011,52.7294,52.8847,41600.0
2014-10-09 13:40:00,64.69,64.7,64.57,64.64,46900.0,52.8929,52.9011,52.7948,52.852,46900.0
2014-10-09 13:50:00,64.66,64.69,64.44,64.49,38700.0,52.8684,52.8929,52.6885,52.7294,38700.0
2014-10-09 14:00:00,64.48,64.5,64.41,64.47,47900.0,52.7212,52.7376,52.664,52.713,47900.0
2014-10-09 14:10:00,64.47,64.5,64.41,64.46,97900.0,52.713,52.7376,52.664,52.7049,97900.0
2014-10-09 14:20:00,64.45,64.52,64.42,64.43,63300.0,52.6967,52.7539,52.6721,52.6803,63300.0
2014-10-09 14:30:00,64.42,64.55,64.33,64.49,79500.0,52.6721,52.7784,52.5986,52.7294,79500.0
2014-10-09 14:40:00,64.48,64.53,64.39,64.43,40400.0,52.7212,52.7621,52.6476,52.6803,40400.0
2014-10-09 14:50:00,64.42,64.54,64.4,64.41,50000.0,52.6721,52.7703,52.6558,52.664,50000.0
2014-10-09 15:00:00,64.4,64.53,64.37,64.39,47300.0,52.6558,52.7621,52.6313,52.6476,47300.0
2014-10-09 15:10:00,64.41,64.58,64.41,64.55,73400.0,52.664,52.803,52.664,52.7784,73400.0
2014-10-09 15:20:00,64.54,64.59,64.43,64.53,68000.0,52.7703,52.8111,52.6803,52.7621,68000.0
2014-10-09 15:30:00,64.52,64.67,64.52,64.57,112300.0,52.7539,52.8766,52.7539,52.7948,112300.0
2014-10-09 15:40:00,64.58,64.62,64.38,64.41,175500.0,52.803,52.8357,52.6394,52.664,175500.0
2014-10-09 15:50:00,64.4,64.49,64.29,64.3,434500.0,52.6558,52.7294,52.5659,52.574,434500.0
2014-10-10 09:30:00,64.02,64.86,63.83,64.71,188900.0,52.3451,53.0319,52.1897,52.9093,188900.0
2014-10-10 09:40:00,64.72,65.02,64.61,64.95,53000.0,52.9174,53.1627,52.8275,53.1055,53000.0
2014-10-10 09:50:00,64.95,65.05,64.82,64.93,65100.0,53.1055,53.1873,52.9992,53.0891,65100.0
2014-10-10 10:00:00,64.91,64.97,64.81,64.81,82200.0,53.0728,53.1218,52.991,52.991,82200.0
2014-10-10 10:10:00,64.78,64.85,64.54,64.67,80600.0,52.9665,53.0237,52.7703,52.8766,80600.0
2014-10-10 10:20:00,64.65,64.79,64.6,64.73,86000.0,52.8602,52.9747,52.8193,52.9256,86000.0
2014-10-10 10:30:00,64.72,64.86,64.55,64.77,72300.0,52.9174,53.0319,52.7784,52.9583,72300.0
2014-10-10 10:40:00,64.79,64.93,64.76,64.82,61900.0,52.9747,53.0891,52.9501,52.9992,61900.0
2014-10-10 10:50:00,64.84,64.99,64.81,64.93,61700.0,53.0156,53.1382,52.991,53.0891,61700.0
2014-10-10 11:00:00,64.95,65.01,64.9,64.98,104800.0,53.1055,53.1546,53.0646,53.13,104800.0
2014-10-10 11:10:00,64.97,64.97,64.84,64.87,40900.0,53.1218,53.1218,53.0156,53.0401,40900.0
2014-10-10 11:20:00,64.88,64.96,64.82,64.84,42900.0,53.0483,53.1137,52.9992,53.0156,42900.0
2014-10-10 11:30:00,64.85,64.85,64.73,64.75,51900.0,53.0237,53.0237,52.9256,52.942,51900.0
2014-10-10 11:40:00,64.75,64.82,64.65,64.82,45100.0,52.942,52.9992,52.8602,52.9992,45100.0
2014-10-10 11:50:00,64.83,64.85,64.6,64.6,48600.0,53.0074,53.0237,52.8193,52.8193,48600.0
2014-10-10 12:00:00,64.61,64.82,64.61,64.75,39800.0,52.8275,52.9992,52.8275,52.942,39800.0
2014-10-10 12:10:00,64.75,64.84,64.72,64.73,49300.0,52.942,53.0156,52.9174,52.9256,49300.0
2014-10-10 12:20:00,64.73,64.83,64.7,64.8,29300.0,52.9256,53.0074,52.9011,52.9828,29300.0
2014-10-10 12:30:00,64.81,65.11,64.81,64.88,55000.0,52.991,53.2363,52.991,53.0483,55000.0
2014-10-10 12:40:00,64.89,64.96,64.86,64.9,22700.0,53.0564,53.1137,53.0319,53.0646,22700.0
2014-10-10 12:50:00,64.89,64.9,64.73,64.73,25100.0,53.0564,53.0646,52.9256,52.9256,25100.0
2014-10-10 13:00:00,64.72,64.79,64.64,64.75,42300.0,52.9174,52.9747,52.852,52.942,42300.0
2014-10-10 13:10:00,64.75,64.8,64.68,64.71,21000.0,52.942,52.9828,52.8847,52.9093,21000.0
2014-10-10 13:20:00,64.7,64.74,64.63,64.67,33800.0,52.9011,52.9338,52.8438,52.8766,33800.0
2014-10-10 13:30:00,64.66,64.89,64.65,64.89,45500.0,52.8684,53.0564,52.8602,53.0564,45500.0
2014-10-10 13:40:00,64.89,64.89,64.67,64.72,20500.0,53.0564,53.0564,52.8766,52.9174,20500.0
2014-10-10 13:50:00,64.71,64.79,64.68,64.76,20700.0,52.9093,52.9747,52.8847,52.9501,20700.0
2014-10-10 14:00:00,64.76,64.81,64.72,64.75,29000.0,52.9501,52.991,52.9174,52.942,29000.0
2014-10-10 14:10:00,64.75,64.75,64.55,64.57,95800.0,52.942,52.942,52.7784,52.7948,95800.0
2014-10-10 14:20:00,64.57,64.61,64.52,64.58,45900.0,52.7948,52.8275,52.7539,52.803,45900.0
2014-10-10 14:30:00,64.58,64.63,64.52,64.54,41000.0,52.803,52.8438,52.7539,52.7703,41000.0
2014-10-10 14:40:00,64.53,64.55,64.48,64.51,68100.0,52.7621,52.7784,52.7212,52.7457,68100.0
2014-10-10 14:50:00,64.51,64.56,64.47,64.5,45700.0,52.7457,52.7866,52.713,52.7376,45700.0
2014-10-10 15:00:00,64.49,64.53,64.41,64.43,67700.0,52.7294,52.7621,52.664,52.6803,67700.0
2014-10-10 15:10:00,64.43,64.55,64.43,64.47,146400.0,52.6803,52.7784,52.6803,52.713,146400.0
2014-10-10 15:20:00,64.47,64.5,64.32,64.41,61500.0,52.713,52.7376,52.5904,52.664,61500.0
2014-10-10 15:30:00,64.39,64.41,64.3,64.35,88900.0,52.6476,52.664,52.574,52.6149,88900.0
2014-10-10 15:40:00,64.35,64.35,64.08,64.11,149700.0,52.6149,52.6149,52.3941,52.4187,149700.0
2014-10-10 15:50:00,64.11,64.25,64.07,64.14,384500.0,52.4187,52.5331,52.386,52.4432,384500.0
2014-10-13 09:30:00,64.06,64.06,63.92,63.98,95800.0,52.3778,52.3778,52.2633,52.3124,95800.0
2014-10-13 09:40:00,63.98,64.32,63.95,64.32,95100.0,52.3124,52.5904,52.2879,52.5904,95100.0
2014-10-13 09:50:00,64.33,64.33,64.02,64.12,104600.0,52.5986,52.5986,52.3451,52.4269,104600.0
2014-10-13 10:00:00,64.13,64.16,63.96,64.03,67700.0,52.435,52.4596,52.296,52.3533,67700.0
2014-10-13 10:10:00,64.03,64.08,63.86,63.88,129500.0,52.3533,52.3941,52.2143,52.2306,129500.0
2014-10-13 10:20:00,63.89,63.92,63.63,63.64,99200.0,52.2388,52.2633,52.0262,52.0344,99200.0
2014-10-13 10:30:00,63.63,63.81,63.6,63.77,76300.0,52.0262,52.1734,52.0017,52.1407,76300.0
2014-10-13 10:40:00,63.76,63.77,63.59,63.66,66000.0,52.1325,52.1407,51.9935,52.0507,66000.0
2014-10-13 10:50:00,63.66,63.79,63.58,63.69,76300.0,52.0507,52.157,51.9853,52.0753,76300.0
2014-10-13 11:00:00,63.69,63.89,63.66,63.86,48200.0,52.0753,52.2388,52.0507,52.2143,48200.0
2014-10-13 11:10:00,63.86,63.89,63.76,63.77,66600.0,52.2143,52.2388,52.1325,52.1407,66600.0
2014-10-13 11:20:00,63.75,63.97,63.72,63.91,73300.0,52.1243,52.3042,52.0998,52.2552,73300.0
2014-10-13 11:30:00,63.9,64.0,63.86,63.89,51600.0,52.247,52.3287,52.2143,52.2388,51600.0
2014-10-13 11:40:00,63.9,64.08,63.89,64.06,66400.0,52.247,52.3941,52.2388,52.3778,66400.0
2014-10-13 11:50:00,64.07,64.16,64.03,64.13,42300.0,52.386,52.4596,52.3533,52.435,42300.0
2014-10-13 12:00:00,64.14,64.17,64.06,64.08,46300.0,52.4432,52.4677,52.3778,52.3941,46300.0
2014-10-13 12:10:00,64.08,64.14,64.03,64.14,34500.0,52.3941,52.4432,52.3533,52.4432,34500.0
2014-10-13 12:20:00,64.14,64.28,64.13,64.28,46600.0,52.4432,52.5577,52.435,52.5577,46600.0
2014-10-13 12:30:00,64.27,64.41,64.27,64.38,38900.0,52.5495,52.664,52.5495,52.6394,38900.0
2014-10-13 12:40:00,64.39,64.52,64.33,64.35,61400.0,52.6476,52.7539,52.5986,52.6149,61400.0
2014-10-13 12:50:00,64.34,64.39,64.29,64.32,24800.0,52.6067,52.6476,52.5659,52.5904,24800.0
2014-10-13 13:00:00,64.32,64.41,64.27,64.29,141800.0,52.5904,52.664,52.5495,52.5659,141800.0
2014-10-13 13:10:00,64.3,64.3,64.06,64.12,64800.0,52.574,52.574,52.3778,52.4269,64800.0
2014-10-13 13:20:00,64.11,64.23,64.08,64.23,41100.0,52.4187,52.5168,52.3941,52.5168,41100.0
2014-10-13 13:30:00,64.22,64.31,64.17,64.27,59900.0,52.5086,52.5822,52.4677,52.5495,59900.0
2014-10-13 13:40:00,64.27,64.3,64.21,64.23,36100.0,52.5495,52.574,52.5004,52.5168,36100.0
2014-10-13 13:50:00,64.23,64.27,64.13,64.23,42600.0,52.5168,52.5495,52.435,52.5168,42600.0
2014-10-13 14:00:00,64.23,64.34,64.2,64.33,65200.0,52.5168,52.6067,52.4923,52.5986,65200.0
2014-10-13 14:10:00,64.32,64.32,64.18,64.19,42800.0,52.5904,52.5904,52.4759,52.4841,42800.0
2014-10-13 14:20:00,64.18,64.26,64.17,64.24,62700.0,52.4759,52.5413,52.4677,52.525,62700.0
2014-10-13 14:30:00,64.23,64.24,64.14,64.18,63300.0,52.5168,52.525,52.4432,52.4759,63300.0
2014-10-13 14:40:00,64.17,64.17,64.07,64.15,59300.0,52.4677,52.4677,52.386,52.4514,59300.0
2014-10-13 14:50:00,64.15,64.22,64.09,64.14,42500.0,52.4514,52.5086,52.4023,52.4432,42500.0
2014-10-13 15:00:00,64.13,64.16,64.07,64.09,82800.0,52.435,52.4596,52.386,52.4023,82800.0
2014-10-13 15:10:00,64.09,64.15,64.03,64.03,75800.0,52.4023,52.4514,52.3533,52.3533,75800.0
2014-10-13 15:20:00,64.03,64.05,63.99,64.03,113000.0,52.3533,52.3696,52.3206,52.3533,113000.0
2014-10-13 15:30:00,64.02,64.02,63.59,63.6,323600.0,52.3451,52.3451,51.9935,52.0017,323600.0
2014-10-13 15:40:00,63.61,63.8,63.42,63.51,374400.0,52.0099,52.1652,51.8545,51.9281,374400.0
2014-10-13 15:50:00,63.5,63.54,63.23,63.29,436800.0,51.9199,51.9526,51.6992,51.7482,436800.0
2014-10-14 09:30:00,63.75,63.9,63.25,63.84,183900.0,52.1243,52.247,51.7155,52.1979,183900.0
2014-10-14 09:40:00,63.84,63.94,63.55,63.55,128700.0,52.1979,52.2797,51.9608,51.9608,128700.0
2014-10-14 09:50:00,63.56,63.59,63.11,63.19,189400.0,51.969,51.9935,51.601,51.6665,189400.0
2014-10-14 10:00:00,63.18,63.54,63.12,63.51,185000.0,51.6583,51.9526,51.6092,51.9281,185000.0
2014-10-14 10:10:00,63.51,63.56,63.34,63.37,103400.0,51.9281,51.969,51.7891,51.8136,103400.0
2014-10-14 10:20:00,63.35,63.6,63.3,63.58,81200.0,51.7973,52.0017,51.7564,51.9853,81200.0
2014-10-14 10:30:00,63.61,63.64,63.5,63.58,47600.0,52.0099,52.0344,51.9199,51.9853,47600.0
2014-10-14 10:40:00,63.59,63.65,63.48,63.59,81600.0,51.9935,52.0426,51.9036,51.9935,81600.0
2014-10-14 10:50:00,63.6,63.7,63.53,63.53,63400.0,52.0017,52.0834,51.9444,51.9444,63400.0
2014-10-14 11:00:00,63.53,63.69,63.48,63.66,86800.0,51.9444,52.0753,51.9036,52.0507,86800.0
2014-10-14 11:10:00,63.67,63.78,63.64,63.74,74100.0,52.0589,52.1489,52.0344,52.1162,74100.0
2014-10-14 11:20:00,63.73,63.79,63.63,63.64,58300.0,52.108,52.157,52.0262,52.0344,58300.0
2014-10-14 11:30:00,63.63,63.63,63.49,63.55,57700.0,52.0262,52.0262,51.9117,51.9608,57700.0
2014-10-14 11:40:00,63.55,63.61,63.52,63.53,74400.0,51.9608,52.0099,51.9363,51.9444,74400.0
2014-10-14 11:50:00,63.53,63.56,63.46,63.54,67000.0,51.9444,51.969,51.8872,51.9526,67000.0
2014-10-14 12:00:00,63.54,63.71,63.54,63.7,34100.0,51.9526,52.0916,51.9526,52.0834,34100.0
2014-10-14 12:10:00,63.69,63.69,63.56,63.58,45100.0,52.0753,52.0753,51.969,51.9853,45100.0
2014-10-14 12:20:00,63.58,63.58,63.48,63.49,49700.0,51.9853,51.9853,51.9036,51.9117,49700.0
2014-10-14 12:30:00,63.48,63.5,63.42,63.45,62900.0,51.9036,51.9199,51.8545,51.879,62900.0
2014-10-14 12:40:00,63.45,63.55,63.4,63.55,64800.0,51.879,51.9608,51.8382,51.9608,64800.0
2014-10-14 12:50:00,63.54,63.54,63.41,63.43,39200.0,51.9526,51.9526,51.8463,51.8627,39200.0
2014-10-14 13:00:00,63.43,63.48,63.35,63.38,52500.0,51.8627,51.9036,51.7973,51.8218,52500.0
2014-10-14 13:10:00,63.37,63.41,63.35,63.39,33800.0,51.8136,51.8463,51.7973,51.83,33800.0
2014-10-14 13:20:00,63.38,63.39,63.3,63.34,61200.0,51.8218,51.83,51.7564,51.7891,61200.0
2014-10-14 13:30:00,63.34,63.4,63.31,63.35,39800.0,51.7891,51.8382,51.7646,51.7973,39800.0
2014-10-14 13:40:00,63.35,63.44,63.28,63.41,45600.0,51.7973,51.8709,51.74,51.8463,45600.0
2014-10-14 13:50:00,63.41,63.47,63.4,63.47,27900.0,51.8463,51.8954,51.8382,51.8954,27900.0
2014-10-14 14:00:00,63.46,63.57,63.41,63.42,42400.0,51.8872,51.9772,51.8463,51.8545,42400.0
2014-10-14 14:10:00,63.41,63.51,63.24,63.28,80800.0,51.8463,51.9281,51.7073,51.74,80800.0
2014-10-14 14:20:00,63.27,63.3,63.2,63.25,78500.0,51.7319,51.7564,51.6746,51.7155,78500.0
2014-10-14 14:30:00,63.24,63.34,63.18,63.28,66700.0,51.7073,51.7891,51.6583,51.74,66700.0
2014-10-14 14:40:00,63.28,63.4,63.26,63.33,52200.0,51.74,51.8382,51.7237,51.7809,52200.0
2014-10-14 14:50:00,63.33,63.34,63.12,63.16,95700.0,51.7809,51.7891,51.6092,51.6419,95700.0
2014-10-14 15:00:00,63.15,63.28,63.03,63.07,152900.0,51.6337,51.74,51.5356,51.5683,152900.0
2014-10-14 15:10:00,63.08,63.16,63.03,63.03,69000.0,51.5765,51.6419,51.5356,51.5356,69000.0
2014-10-14 15:20:00,63.03,63.04,62.77,62.92,219700.0,51.5356,51.5438,51.323,51.4457,219700.0
2014-10-14 15:30:00,62.93,63.21,62.88,63.21,153600.0,51.4539,51.6828,51.413,51.6828,153600.0
2014-10-14 15:40:00,63.22,63.33,63.17,63.27,296300.0,51.691,51.7809,51.6501,51.7319,296300.0
2014-10-14 15:50:00,63.27,63.33,63.09,63.14,365900.0,51.7319,51.7809,51.5847,51.6256,365900.0
2014-10-15 09:30:00,61.91,62.37,60.58,60.82,431000.0,50.6199,50.996,49.5324,49.7287,431000.0
2014-10-15 09:40:00,60.84,61.84,60.84,61.84,247900.0,49.745,50.5626,49.745,50.5626,247900.0
2014-10-15 09:50:00,61.83,62.12,61.75,62.04,148800.0,50.5545,50.7916,50.4891,50.7262,148800.0
2014-10-15 10:00:00,62.02,62.4,61.98,62.02,110900.0,50.7098,51.0205,50.6771,50.7098,110900.0
2014-10-15 10:10:00,61.99,62.1,61.89,62.06,117400.0,50.6853,50.7752,50.6035,50.7425,117400.0
2014-10-15 10:20:00,62.04,62.16,61.96,61.98,99600.0,50.7262,50.8243,50.6608,50.6771,99600.0
2014-10-15 10:30:00,61.98,62.25,61.84,62.19,130000.0,50.6771,50.8979,50.5626,50.8488,130000.0
2014-10-15 10:40:00,62.19,62.31,62.05,62.2,131600.0,50.8488,50.9469,50.7343,50.857,131600.0
2014-10-15 10:50:00,62.2,62.43,62.15,62.35,187700.0,50.857,51.045,50.8161,50.9796,187700.0
2014-10-15 11:00:00,62.34,62.69,62.24,62.63,127700.0,50.9715,51.2576,50.8897,51.2086,127700.0
2014-10-15 11:10:00,62.63,62.66,62.42,62.44,128500.0,51.2086,51.2331,51.0369,51.0532,128500.0
2014-10-15 11:20:00,62.44,62.44,62.29,62.3,72000.0,51.0532,51.0532,50.9306,50.9388,72000.0
2014-10-15 11:30:00,62.3,62.37,62.09,62.33,105000.0,50.9388,50.996,50.7671,50.9633,105000.0
2014-10-15 11:40:00,62.34,62.38,62.17,62.21,78300.0,50.9715,51.0042,50.8325,50.8652,78300.0
2014-10-15 11:50:00,62.2,62.28,62.14,62.22,91300.0,50.857,50.9224,50.8079,50.8733,91300.0
2014-10-15 12:00:00,62.21,62.23,62.02,62.16,64300.0,50.8652,50.8815,50.7098,50.8243,64300.0
2014-10-15 12:10:00,62.16,62.19,61.99,62.04,86600.0,50.8243,50.8488,50.6853,50.7262,86600.0
2014-10-15 12:20:00,62.04,62.2,62.02,62.19,132100.0,50.7262,50.857,50.7098,50.8488,132100.0
2014-10-15 12:30:00,62.19,62.42,62.17,62.34,127400.0,50.8488,51.0369,50.8325,50.9715,127400.0
2014-10-15 12:40:00,62.34,62.37,62.11,62.19,101600.0,50.9715,50.996,50.7834,50.8488,101600.0
2014-10-15 12:50:00,62.18,62.21,61.94,61.95,153100.0,50.8406,50.8652,50.6444,50.6526,153100.0
2014-10-15 13:00:00,61.95,62.13,61.88,62.13,103100.0,50.6526,50.7998,50.5953,50.7998,103100.0
2014-10-15 13:10:00,62.14,62.14,61.83,61.85,127700.0,50.8079,50.8079,50.5545,50.5708,127700.0
2014-10-15 13:20:00,61.83,61.83,61.45,61.57,195800.0,50.5545,50.5545,50.2438,50.3419,195800.0
2014-10-15 13:30:00,61.58,61.8,61.58,61.8,140100.0,50.3501,50.5299,50.3501,50.5299,140100.0
2014-10-15 13:40:00,61.78,61.95,61.7,61.95,152100.0,50.5136,50.6526,50.4482,50.6526,152100.0
2014-10-15 13:50:00,61.95,61.99,61.77,61.79,188700.0,50.6526,50.6853,50.5054,50.5218,188700.0
2014-10-15 14:00:00,61.78,61.86,61.59,61.8,208400.0,50.5136,50.579,50.3582,50.5299,208400.0
2014-10-15 14:10:00,61.81,62.27,61.81,62.26,170700.0,50.5381,50.9142,50.5381,50.9061,170700.0
2014-10-15 14:20:00,62.25,62.35,62.19,62.24,200400.0,50.8979,50.9796,50.8488,50.8897,200400.0
2014-10-15 14:30:00,62.24,62.41,62.16,62.39,158900.0,50.8897,51.0287,50.8243,51.0123,158900.0
2014-10-15 14:40:00,62.4,62.46,62.22,62.3,103900.0,51.0205,51.0696,50.8733,50.9388,103900.0
2014-10-15 14:50:00,62.3,62.55,62.29,62.48,117200.0,50.9388,51.1432,50.9306,51.0859,117200.0
2014-10-15 15:00:00,62.48,62.53,62.29,62.44,134600.0,51.0859,51.1268,50.9306,51.0532,134600.0
2014-10-15 15:10:00,62.43,62.61,62.15,62.2,155300.0,51.045,51.1922,50.8161,50.857,155300.0
2014-10-15 15:20:00,62.21,62.71,62.09,62.7,117200.0,50.8652,51.274,50.7671,51.2658,117200.0
2014-10-15 15:30:00,62.69,62.94,62.6,62.91,173600.0,51.2576,51.462,51.184,51.4375,173600.0
2014-10-15 15:40:00,62.92,63.14,62.8,62.83,247900.0,51.4457,51.6256,51.3476,51.3721,247900.0
2014-10-15 15:50:00,62.83,62.95,62.75,62.86,287900.0,51.3721,51.4702,51.3067,51.3966,287900.0
2014-10-16 09:30:00,62.02,62.02,61.51,61.85,144600.0,50.7098,50.7098,50.2928,50.5708,144600.0
2014-10-16 09:40:00,61.84,62.0,61.65,61.85,141100.0,50.5626,50.6935,50.4073,50.5708,141100.0
2014-10-16 09:50:00,61.88,62.06,61.6,61.82,97700.0,50.5953,50.7425,50.3664,50.5463,97700.0
2014-10-16 10:00:00,61.83,61.97,61.63,61.73,231700.0,50.5545,50.6689,50.3909,50.4727,231700.0
2014-10-16 10:10:00,61.73,61.73,61.1,61.23,165000.0,50.4727,50.4727,49.9576,50.0639,165000.0
2014-10-16 10:20:00,61.25,62.11,61.24,61.65,131800.0,50.0802,50.7834,50.0721,50.4073,131800.0
2014-10-16 10:30:00,61.62,61.77,61.54,61.59,146400.0,50.3828,50.5054,50.3174,50.3582,146400.0
2014-10-16 10:40:00,61.6,61.92,61.5,61.79,142400.0,50.3664,50.6281,50.2846,50.5218,142400.0
2014-10-16 10:50:00,61.82,62.14,61.82,61.96,143200.0,50.5463,50.8079,50.5463,50.6608,143200.0
2014-10-16 11:00:00,61.95,62.09,61.72,61.76,130600.0,50.6526,50.7671,50.4645,50.4972,130600.0
2014-10-16 11:10:00,61.75,62.0,61.74,61.91,50000.0,50.4891,50.6935,50.4809,50.6199,50000.0
2014-10-16 11:20:00,61.89,62.05,61.82,62.04,86500.0,50.6035,50.7343,50.5463,50.7262,86500.0
2014-10-16 11:30:00,62.04,62.24,61.99,62.14,104400.0,50.7262,50.8897,50.6853,50.8079,104400.0
2014-10-16 11:40:00,62.14,62.23,62.03,62.04,92400.0,50.8079,50.8815,50.718,50.7262,92400.0
2014-10-16 11:50:00,62.03,62.06,61.9,61.95,99100.0,50.718,50.7425,50.6117,50.6526,99100.0
2014-10-16 12:00:00,61.95,61.95,61.63,61.74,99300.0,50.6526,50.6526,50.3909,50.4809,99300.0
2014-10-16 12:10:00,61.75,61.83,61.68,61.75,65600.0,50.4891,50.5545,50.4318,50.4891,65600.0
2014-10-16 12:20:00,61.76,61.83,61.65,61.67,134700.0,50.4972,50.5545,50.4073,50.4236,134700.0
2014-10-16 12:30:00,61.67,61.73,61.55,61.64,187900.0,50.4236,50.4727,50.3255,50.3991,187900.0
2014-10-16 12:40:00,61.66,61.78,61.63,61.78,76500.0,50.4155,50.5136,50.3909,50.5136,76500.0
2014-10-16 12:50:00,61.79,62.05,61.77,62.03,63500.0,50.5218,50.7343,50.5054,50.718,63500.0
2014-10-16 13:00:00,62.04,62.19,62.03,62.16,53500.0,50.7262,50.8488,50.718,50.8243,53500.0
2014-10-16 13:10:00,62.16,62.25,62.09,62.22,79800.0,50.8243,50.8979,50.7671,50.8733,79800.0
2014-10-16 13:20:00,62.23,62.48,62.17,62.44,121500.0,50.8815,51.0859,50.8325,51.0532,121500.0
2014-10-16 13:30:00,62.44,62.46,62.31,62.39,76800.0,51.0532,51.0696,50.9469,51.0123,76800.0
2014-10-16 13:40:00,62.39,62.55,62.36,62.54,95200.0,51.0123,51.1432,50.9878,51.135,95200.0
2014-10-16 13:50:00,62.55,62.55,62.33,62.41,114800.0,51.1432,51.1432,50.9633,51.0287,114800.0
2014-10-16 14:00:00,62.41,62.48,62.3,62.34,124900.0,51.0287,51.0859,50.9388,50.9715,124900.0
2014-10-16 14:10:00,62.36,62.38,62.22,62.34,64000.0,50.9878,51.0042,50.8733,50.9715,64000.0
2014-10-16 14:20:00,62.33,62.34,62.18,62.25,73800.0,50.9633,50.9715,50.8406,50.8979,73800.0
2014-10-16 14:30:00,62.27,62.3,62.18,62.28,67800.0,50.9142,50.9388,50.8406,50.9224,67800.0
2014-10-16 14:40:00,62.28,62.29,62.05,62.05,85900.0,50.9224,50.9306,50.7343,50.7343,85900.0
2014-10-16 14:50:00,62.05,62.2,62.03,62.13,74700.0,50.7343,50.857,50.718,50.7998,74700.0
2014-10-16 15:00:00,62.12,62.13,61.82,61.94,158100.0,50.7916,50.7998,50.5463,50.6444,158100.0
2014-10-16 15:10:00,61.94,62.25,61.89,62.1,121600.0,50.6444,50.8979,50.6035,50.7752,121600.0
2014-10-16 15:20:00,62.11,62.24,62.08,62.17,109700.0,50.7834,50.8897,50.7589,50.8325,109700.0
2014-10-16 15:30:00,62.16,62.24,62.01,62.01,113200.0,50.8243,50.8897,50.7016,50.7016,113200.0
2014-10-16 15:40:00,62.02,62.1,61.98,61.99,210300.0,50.7098,50.7752,50.6771,50.6853,210300.0
2014-10-16 15:50:00,61.99,62.13,61.9,61.9,353800.0,50.6853,50.7998,50.6117,50.6117,353800.0
2014-10-17 09:30:00,62.45,62.49,61.95,62.0,350400.0,51.0614,51.0941,50.6526,50.6935,350400.0
2014-10-17 09:40:00,62.03,62.06,61.9,62.01,100500.0,50.718,50.7425,50.6117,50.7016,100500.0
2014-10-17 09:50:00,62.0,62.23,61.95,62.19,61900.0,50.6935,50.8815,50.6526,50.8488,61900.0
2014-10-17 10:00:00,62.16,62.36,62.16,62.34,55800.0,50.8243,50.9878,50.8243,50.9715,55800.0
2014-10-17 10:10:00,62.33,62.47,62.3,62.39,107700.0,50.9633,51.0778,50.9388,51.0123,107700.0
2014-10-17 10:20:00,62.38,62.63,62.35,62.63,62300.0,51.0042,51.2086,50.9796,51.2086,62300.0
2014-10-17 10:30:00,62.62,62.63,62.45,62.45,86100.0,51.2004,51.2086,51.0614,51.0614,86100.0
2014-10-17 10:40:00,62.45,62.45,62.35,62.36,55200.0,51.0614,51.0614,50.9796,50.9878,55200.0
2014-10-17 10:50:00,62.36,62.47,62.32,62.47,70000.0,50.9878,51.0778,50.9551,51.0778,70000.0
2014-10-17 11:00:00,62.47,62.5,62.42,62.48,75700.0,51.0778,51.1023,51.0369,51.0859,75700.0
2014-10-17 11:10:00,62.47,62.57,62.47,62.57,128000.0,51.0778,51.1595,51.0778,51.1595,128000.0
2014-10-17 11:20:00,62.58,62.59,62.45,62.49,72300.0,51.1677,51.1759,51.0614,51.0941,72300.0
2014-10-17 11:30:00,62.5,62.5,62.38,62.46,137400.0,51.1023,51.1023,51.0042,51.0696,137400.0
2014-10-17 11:40:00,62.47,62.57,62.46,62.55,63900.0,51.0778,51.1595,51.0696,51.1432,63900.0
2014-10-17 11:50:00,62.55,62.6,62.46,62.47,73700.0,51.1432,51.184,51.0696,51.0778,73700.0
2014-10-17 12:00:00,62.47,62.53,62.46,62.48,40800.0,51.0778,51.1268,51.0696,51.0859,40800.0
2014-10-17 12:10:00,62.47,62.47,62.39,62.44,48400.0,51.0778,51.0778,51.0123,51.0532,48400.0
2014-10-17 12:20:00,62.44,62.51,62.44,62.47,25700.0,51.0532,51.1105,51.0532,51.0778,25700.0
2014-10-17 12:30:00,62.47,62.68,62.47,62.63,55000.0,51.0778,51.2495,51.0778,51.2086,55000.0
2014-10-17 12:40:00,62.61,62.61,62.47,62.48,61500.0,51.1922,51.1922,51.0778,51.0859,61500.0
2014-10-17 12:50:00,62.48,62.49,62.35,62.41,82400.0,51.0859,51.0941,50.9796,51.0287,82400.0
2014-10-17 13:00:00,62.41,62.43,62.28,62.28,103500.0,51.0287,51.045,50.9224,50.9224,103500.0
2014-10-17 13:10:00,62.27,62.35,62.24,62.35,76400.0,50.9142,50.9796,50.8897,50.9796,76400.0
2014-10-17 13:20:00,62.34,62.36,62.27,62.28,50300.0,50.9715,50.9878,50.9142,50.9224,50300.0
2014-10-17 13:30:00,62.28,62.37,62.23,62.36,88900.0,50.9224,50.996,50.8815,50.9878,88900.0
2014-10-17 13:40:00,62.35,62.36,62.24,62.25,42200.0,50.9796,50.9878,50.8897,50.8979,42200.0
2014-10-17 13:50:00,62.25,62.32,62.19,62.24,113500.0,50.8979,50.9551,50.8488,50.8897,113500.0
2014-10-17 14:00:00,62.23,62.24,62.04,62.13,148500.0,50.8815,50.8897,50.7262,50.7998,148500.0
2014-10-17 14:10:00,62.14,62.23,62.07,62.13,78500.0,50.8079,50.8815,50.7507,50.7998,78500.0
2014-10-17 14:20:00,62.13,62.32,62.13,62.31,96900.0,50.7998,50.9551,50.7998,50.9469,96900.0
2014-10-17 14:30:00,62.32,62.42,62.28,62.4,83900.0,50.9551,51.0369,50.9224,51.0205,83900.0
2014-10-17 14:40:00,62.4,62.52,62.4,62.47,62400.0,51.0205,51.1186,51.0205,51.0778,62400.0
2014-10-17 14:50:00,62.46,62.47,62.36,62.44,128700.0,51.0696,51.0778,50.9878,51.0532,128700.0
2014-10-17 15:00:00,62.45,62.45,62.29,62.4,120100.0,51.0614,51.0614,50.9306,51.0205,120100.0
2014-10-17 15:10:00,62.41,62.63,62.41,62.54,116800.0,51.0287,51.2086,51.0287,51.135,116800.0
2014-10-17 15:20:00,62.54,62.7,62.54,62.69,146000.0,51.135,51.2658,51.135,51.2576,146000.0
2014-10-17 15:30:00,62.69,62.7,62.49,62.59,183600.0,51.2576,51.2658,51.0941,51.1759,183600.0
2014-10-17 15:40:00,62.6,62.81,62.6,62.73,190000.0,51.184,51.3558,51.184,51.2903,190000.0
2014-10-17 15:50:00,62.73,62.74,62.55,62.55,421500.0,51.2903,51.2985,51.1432,51.1432,421500.0
2014-10-20 09:30:00,62.63,62.85,62.4,62.63,115300.0,51.2086,51.3885,51.0205,51.2086,115300.0
2014-10-20 09:40:00,62.65,62.74,62.58,62.66,73400.0,51.2249,51.2985,51.1677,51.2331,73400.0
2014-10-20 09:50:00,62.65,62.71,62.48,62.64,91900.0,51.2249,51.274,51.0859,51.2168,91900.0
2014-10-20 10:00:00,62.67,62.71,62.48,62.53,58900.0,51.2413,51.274,51.0859,51.1268,58900.0
2014-10-20 10:10:00,62.52,62.59,62.47,62.57,120300.0,51.1186,51.1759,51.0778,51.1595,120300.0
2014-10-20 10:20:00,62.58,62.76,62.56,62.71,66000.0,51.1677,51.3149,51.1513,51.274,66000.0
2014-10-20 10:30:00,62.73,62.82,62.73,62.79,56200.0,51.2903,51.3639,51.2903,51.3394,56200.0
2014-10-20 10:40:00,62.79,62.85,62.76,62.82,69400.0,51.3394,51.3885,51.3149,51.3639,69400.0
2014-10-20 10:50:00,62.82,62.82,62.72,62.75,44400.0,51.3639,51.3639,51.2822,51.3067,44400.0
2014-10-20 11:00:00,62.75,62.75,62.6,62.74,55600.0,51.3067,51.3067,51.184,51.2985,55600.0
2014-10-20 11:10:00,62.73,62.81,62.63,62.81,35900.0,51.2903,51.3558,51.2086,51.3558,35900.0
2014-10-20 11:20:00,62.81,62.83,62.71,62.72,36100.0,51.3558,51.3721,51.274,51.2822,36100.0
2014-10-20 11:30:00,62.72,62.72,62.59,62.61,46500.0,51.2822,51.2822,51.1759,51.1922,46500.0
2014-10-20 11:40:00,62.6,62.63,62.54,62.6,33400.0,51.184,51.2086,51.135,51.184,33400.0
2014-10-20 11:50:00,62.6,62.63,62.57,62.59,24900.0,51.184,51.2086,51.1595,51.1759,24900.0
2014-10-20 12:00:00,62.59,62.73,62.58,62.71,37700.0,51.1759,51.2903,51.1677,51.274,37700.0
2014-10-20 12:10:00,62.7,62.78,62.7,62.73,22100.0,51.2658,51.3312,51.2658,51.2903,22100.0
2014-10-20 12:20:00,62.73,62.75,62.64,62.7,22600.0,51.2903,51.3067,51.2168,51.2658,22600.0
2014-10-20 12:30:00,62.7,62.7,62.58,62.6,29200.0,51.2658,51.2658,51.1677,51.184,29200.0
2014-10-20 12:40:00,62.6,62.61,62.56,62.61,30800.0,51.184,51.1922,51.1513,51.1922,30800.0
2014-10-20 12:50:00,62.62,62.68,62.58,62.67,67100.0,51.2004,51.2495,51.1677,51.2413,67100.0
2014-10-20 13:00:00,62.66,62.67,62.59,62.63,55100.0,51.2331,51.2413,51.1759,51.2086,55100.0
2014-10-20 13:10:00,62.63,62.75,62.61,62.75,24000.0,51.2086,51.3067,51.1922,51.3067,24000.0
2014-10-20 13:20:00,62.76,62.9,62.75,62.87,34500.0,51.3149,51.4293,51.3067,51.4048,34500.0
2014-10-20 13:30:00,62.86,62.86,62.8,62.85,21100.0,51.3966,51.3966,51.3476,51.3885,21100.0
2014-10-20 13:40:00,62.83,62.84,62.74,62.75,26100.0,51.3721,51.3803,51.2985,51.3067,26100.0
2014-10-20 13:50:00,62.75,62.76,62.72,62.74,35800.0,51.3067,51.3149,51.2822,51.2985,35800.0
2014-10-20 14:00:00,62.74,62.89,62.72,62.88,51900.0,51.2985,51.4212,51.2822,51.413,51900.0
2014-10-20 14:10:00,62.88,62.94,62.85,62.86,31200.0,51.413,51.462,51.3885,51.3966,31200.0
2014-10-20 14:20:00,62.86,62.88,62.8,62.85,48800.0,51.3966,51.413,51.3476,51.3885,48800.0
2014-10-20 14:30:00,62.85,62.89,62.82,62.86,54500.0,51.3885,51.4212,51.3639,51.3966,54500.0
2014-10-20 14:40:00,62.86,62.93,62.83,62.89,54800.0,51.3966,51.4539,51.3721,51.4212,54800.0
2014-10-20 14:50:00,62.89,62.97,62.86,62.97,48800.0,51.4212,51.4866,51.3966,51.4866,48800.0
2014-10-20 15:00:00,62.97,63.05,62.96,62.99,85900.0,51.4866,51.552,51.4784,51.5029,85900.0
2014-10-20 15:10:00,62.99,63.03,62.94,62.96,54300.0,51.5029,51.5356,51.462,51.4784,54300.0
2014-10-20 15:20:00,62.96,63.0,62.89,62.97,86500.0,51.4784,51.5111,51.4212,51.4866,86500.0
2014-10-20 15:30:00,62.98,63.02,62.92,62.97,89300.0,51.4947,51.5275,51.4457,51.4866,89300.0
2014-10-20 15:40:00,62.97,63.01,62.93,62.93,127100.0,51.4866,51.5193,51.4539,51.4539,127100.0
2014-10-20 15:50:00,62.94,63.1,62.93,63.09,231500.0,51.462,51.5929,51.4539,51.5847,231500.0
2014-10-21 09:30:00,63.41,63.77,63.41,63.61,130000.0,51.8463,52.1407,51.8463,52.0099,130000.0
2014-10-21 09:40:00,63.6,63.89,63.47,63.81,147100.0,52.0017,52.2388,51.8954,52.1734,147100.0
2014-10-21 09:50:00,63.81,63.91,63.7,63.75,54200.0,52.1734,52.2552,52.0834,52.1243,54200.0
2014-10-21 10:00:00,63.74,63.97,63.74,63.94,61300.0,52.1162,52.3042,52.1162,52.2797,61300.0
2014-10-21 10:10:00,63.95,64.05,63.93,64.01,97400.0,52.2879,52.3696,52.2715,52.3369,97400.0
2014-10-21 10:20:00,64.01,64.11,64.0,64.06,76400.0,52.3369,52.4187,52.3287,52.3778,76400.0
2014-10-21 10:30:00,64.06,64.15,64.02,64.02,61400.0,52.3778,52.4514,52.3451,52.3451,61400.0
2014-10-21 10:40:00,64.03,64.07,63.95,64.06,46300.0,52.3533,52.386,52.2879,52.3778,46300.0
2014-10-21 10:50:00,64.06,64.16,64.02,64.05,48700.0,52.3778,52.4596,52.3451,52.3696,48700.0
2014-10-21 11:00:00,64.04,64.12,64.0,64.12,47700.0,52.3614,52.4269,52.3287,52.4269,47700.0
2014-10-21 11:10:00,64.12,64.24,64.08,64.23,70700.0,52.4269,52.525,52.3941,52.5168,70700.0
2014-10-21 11:20:00,64.23,64.34,64.21,64.29,45200.0,52.5168,52.6067,52.5004,52.5659,45200.0
2014-10-21 11:30:00,64.3,64.49,64.27,64.46,54700.0,52.574,52.7294,52.5495,52.7049,54700.0
2014-10-21 11:40:00,64.46,64.55,64.44,64.48,80200.0,52.7049,52.7784,52.6885,52.7212,80200.0
2014-10-21 11:50:00,64.47,64.48,64.4,64.47,49700.0,52.713,52.7212,52.6558,52.713,49700.0
2014-10-21 12:00:00,64.47,64.48,64.42,64.48,37900.0,52.713,52.7212,52.6721,52.7212,37900.0
2014-10-21 12:10:00,64.48,64.56,64.48,64.53,31500.0,52.7212,52.7866,52.7212,52.7621,31500.0
2014-10-21 12:20:00,64.53,64.53,64.41,64.41,44600.0,52.7621,52.7621,52.664,52.664,44600.0
2014-10-21 12:30:00,64.41,64.42,64.36,64.4,30600.0,52.664,52.6721,52.6231,52.6558,30600.0
2014-10-21 12:40:00,64.4,64.43,64.27,64.3,41200.0,52.6558,52.6803,52.5495,52.574,41200.0
2014-10-21 12:50:00,64.31,64.36,64.26,64.32,43300.0,52.5822,52.6231,52.5413,52.5904,43300.0
2014-10-21 13:00:00,64.33,64.38,64.3,64.34,42500.0,52.5986,52.6394,52.574,52.6067,42500.0
2014-10-21 13:10:00,64.35,64.4,64.33,64.39,35700.0,52.6149,52.6558,52.5986,52.6476,35700.0
2014-10-21 13:20:00,64.4,64.42,64.31,64.42,42800.0,52.6558,52.6721,52.5822,52.6721,42800.0
2014-10-21 13:30:00,64.42,64.54,64.42,64.5,46800.0,52.6721,52.7703,52.6721,52.7376,46800.0
2014-10-21 13:40:00,64.49,64.57,64.49,64.54,40600.0,52.7294,52.7948,52.7294,52.7703,40600.0
2014-10-21 13:50:00,64.55,64.59,64.53,64.59,56000.0,52.7784,52.8111,52.7621,52.8111,56000.0
2014-10-21 14:00:00,64.59,64.65,64.54,64.62,49600.0,52.8111,52.8602,52.7703,52.8357,49600.0
2014-10-21 14:10:00,64.63,64.63,64.5,64.53,64200.0,52.8438,52.8438,52.7376,52.7621,64200.0
2014-10-21 14:20:00,64.53,64.53,64.4,64.44,36400.0,52.7621,52.7621,52.6558,52.6885,36400.0
2014-10-21 14:30:00,64.44,64.54,64.44,64.52,61800.0,52.6885,52.7703,52.6885,52.7539,61800.0
2014-10-21 14:40:00,64.52,64.56,64.5,64.54,82800.0,52.7539,52.7866,52.7376,52.7703,82800.0
2014-10-21 14:50:00,64.54,64.57,64.52,64.53,50400.0,52.7703,52.7948,52.7539,52.7621,50400.0
2014-10-21 15:00:00,64.54,64.59,64.5,64.57,63100.0,52.7703,52.8111,52.7376,52.7948,63100.0
2014-10-21 15:10:00,64.57,64.64,64.55,64.59,92200.0,52.7948,52.852,52.7784,52.8111,92200.0
2014-10-21 15:20:00,64.59,64.75,64.58,64.75,92900.0,52.8111,52.942,52.803,52.942,92900.0
2014-10-21 15:30:00,64.75,64.75,64.6,64.6,83300.0,52.942,52.942,52.8193,52.8193,83300.0
2014-10-21 15:40:00,64.61,64.67,64.6,64.65,151200.0,52.8275,52.8766,52.8193,52.8602,151200.0
2014-10-21 15:50:00,64.66,64.68,64.62,64.65,320500.0,52.8684,52.8847,52.8357,52.8602,320500.0
2014-10-22 09:30:00,64.59,64.88,64.58,64.71,181600.0,52.8111,53.0483,52.803,52.9093,181600.0
2014-10-22 09:40:00,64.7,65.05,64.67,65.03,103100.0,52.9011,53.1873,52.8766,53.1709,103100.0
2014-10-22 09:50:00,65.03,65.26,65.03,65.15,145400.0,53.1709,53.359,53.1709,53.269,145400.0
2014-10-22 10:00:00,65.16,65.3,65.0,65.0,125000.0,53.2772,53.3917,53.1464,53.1464,125000.0
2014-10-22 10:10:00,64.99,65.02,64.76,64.81,66300.0,53.1382,53.1627,52.9501,52.991,66300.0
2014-10-22 10:20:00,64.81,64.88,64.75,64.88,83300.0,52.991,53.0483,52.942,53.0483,83300.0
2014-10-22 10:30:00,64.86,64.95,64.74,64.83,100200.0,53.0319,53.1055,52.9338,53.0074,100200.0
2014-10-22 10:40:00,64.83,64.88,64.77,64.86,85200.0,53.0074,53.0483,52.9583,53.0319,85200.0
2014-10-22 10:50:00,64.86,64.9,64.83,64.83,64000.0,53.0319,53.0646,53.0074,53.0074,64000.0
2014-10-22 11:00:00,64.84,64.91,64.81,64.9,82700.0,53.0156,53.0728,52.991,53.0646,82700.0
2014-10-22 11:10:00,64.89,65.08,64.88,65.05,79800.0,53.0564,53.2118,53.0483,53.1873,79800.0
2014-10-22 11:20:00,65.06,65.17,65.01,65.03,65800.0,53.1954,53.2854,53.1546,53.1709,65800.0
2014-10-22 11:30:00,65.04,65.05,64.93,64.98,62700.0,53.1791,53.1873,53.0891,53.13,62700.0
2014-10-22 11:40:00,64.99,65.01,64.95,64.95,54900.0,53.1382,53.1546,53.1055,53.1055,54900.0
2014-10-22 11:50:00,64.96,64.98,64.93,64.94,40800.0,53.1137,53.13,53.0891,53.0973,40800.0
2014-10-22 12:00:00,64.93,64.96,64.89,64.95,57900.0,53.0891,53.1137,53.0564,53.1055,57900.0
2014-10-22 12:10:00,64.95,64.96,64.73,64.76,50400.0,53.1055,53.1137,52.9256,52.9501,50400.0
2014-10-22 12:20:00,64.76,64.88,64.76,64.85,36000.0,52.9501,53.0483,52.9501,53.0237,36000.0
2014-10-22 12:30:00,64.85,64.85,64.71,64.77,54300.0,53.0237,53.0237,52.9093,52.9583,54300.0
2014-10-22 12:40:00,64.77,64.83,64.63,64.66,59500.0,52.9583,53.0074,52.8438,52.8684,59500.0
2014-10-22 12:50:00,64.66,64.79,64.64,64.79,52300.0,52.8684,52.9747,52.852,52.9747,52300.0
2014-10-22 13:00:00,64.78,64.94,64.76,64.94,51000.0,52.9665,53.0973,52.9501,53.0973,51000.0
2014-10-22 13:10:00,64.94,64.94,64.8,64.81,53200.0,53.0973,53.0973,52.9828,52.991,53200.0
2014-10-22 13:20:00,64.82,64.83,64.67,64.72,55400.0,52.9992,53.0074,52.8766,52.9174,55400.0
2014-10-22 13:30:00,64.73,64.86,64.69,64.86,68600.0,52.9256,53.0319,52.8929,53.0319,68600.0
2014-10-22 13:40:00,64.85,64.96,64.84,64.94,96500.0,53.0237,53.1137,53.0156,53.0973,96500.0
2014-10-22 13:50:00,64.94,65.11,64.94,64.94,97800.0,53.0973,53.2363,53.0973,53.0973,97800.0
2014-10-22 14:00:00,64.95,65.06,64.93,65.02,80900.0,53.1055,53.1954,53.0891,53.1627,80900.0
2014-10-22 14:10:00,65.02,65.06,64.94,64.98,64300.0,53.1627,53.1954,53.0973,53.13,64300.0
2014-10-22 14:20:00,64.98,65.05,64.94,64.99,88100.0,53.13,53.1873,53.0973,53.1382,88100.0
2014-10-22 14:30:00,64.99,65.0,64.81,64.89,83900.0,53.1382,53.1464,52.991,53.0564,83900.0
2014-10-22 14:40:00,64.89,65.05,64.87,65.0,67700.0,53.0564,53.1873,53.0401,53.1464,67700.0
2014-10-22 14:50:00,65.01,65.03,64.93,65.02,68100.0,53.1546,53.1709,53.0891,53.1627,68100.0
2014-10-22 15:00:00,65.03,65.05,64.91,64.98,80300.0,53.1709,53.1873,53.0728,53.13,80300.0
2014-10-22 15:10:00,64.98,65.08,64.92,65.0,107100.0,53.13,53.2118,53.081,53.1464,107100.0
2014-10-22 15:20:00,65.01,65.03,64.95,64.99,90000.0,53.1546,53.1709,53.1055,53.1382,90000.0
2014-10-22 15:30:00,64.99,65.0,64.86,64.91,153600.0,53.1382,53.1464,53.0319,53.0728,153600.0
2014-10-22 15:40:00,64.92,64.92,64.64,64.66,225800.0,53.081,53.081,52.852,52.8684,225800.0
2014-10-22 15:50:00,64.66,64.73,64.6,64.7,396500.0,52.8684,52.9256,52.8193,52.9011,396500.0
2014-10-23 09:30:00,64.27,64.43,63.78,64.38,471300.0,52.5495,52.6803,52.1489,52.6394,471300.0
2014-10-23 09:40:00,64.37,65.17,64.31,65.15,154200.0,52.6313,53.2854,52.5822,53.269,154200.0
2014-10-23 09:50:00,65.17,65.2,64.71,64.71,96900.0,53.2854,53.3099,52.9093,52.9093,96900.0
2014-10-23 10:00:00,64.76,64.91,64.42,64.45,199300.0,52.9501,53.0728,52.6721,52.6967,199300.0
2014-10-23 10:10:00,64.44,64.58,64.28,64.46,139700.0,52.6885,52.803,52.5577,52.7049,139700.0
2014-10-23 10:20:00,64.46,64.5,64.35,64.46,127800.0,52.7049,52.7376,52.6149,52.7049,127800.0
2014-10-23 10:30:00,64.46,64.56,64.35,64.38,138100.0,52.7049,52.7866,52.6149,52.6394,138100.0
2014-10-23 10:40:00,64.37,64.45,64.32,64.41,120400.0,52.6313,52.6967,52.5904,52.664,120400.0
2014-10-23 10:50:00,64.42,64.43,64.38,64.41,102400.0,52.6721,52.6803,52.6394,52.664,102400.0
2014-10-23 11:00:00,64.41,64.42,64.2,64.21,138100.0,52.664,52.6721,52.4923,52.5004,138100.0
2014-10-23 11:10:00,64.21,64.31,64.13,64.18,129000.0,52.5004,52.5822,52.435,52.4759,129000.0
2014-10-23 11:20:00,64.17,64.38,64.12,64.34,110000.0,52.4677,52.6394,52.4269,52.6067,110000.0
2014-10-23 11:30:00,64.35,64.44,64.32,64.34,109200.0,52.6149,52.6885,52.5904,52.6067,109200.0
2014-10-23 11:40:00,64.34,64.52,64.31,64.51,81600.0,52.6067,52.7539,52.5822,52.7457,81600.0
2014-10-23 11:50:00,64.5,64.52,64.36,64.41,58900.0,52.7376,52.7539,52.6231,52.664,58900.0
2014-10-23 12:00:00,64.4,64.42,64.36,64.37,67300.0,52.6558,52.6721,52.6231,52.6313,67300.0
2014-10-23 12:10:00,64.37,64.37,64.25,64.25,68100.0,52.6313,52.6313,52.5331,52.5331,68100.0
2014-10-23 12:20:00,64.25,64.25,64.08,64.19,104900.0,52.5331,52.5331,52.3941,52.4841,104900.0
2014-10-23 12:30:00,64.19,64.19,64.12,64.12,80800.0,52.4841,52.4841,52.4269,52.4269,80800.0
2014-10-23 12:40:00,64.12,64.19,64.12,64.13,72400.0,52.4269,52.4841,52.4269,52.435,72400.0
2014-10-23 12:50:00,64.13,64.17,64.06,64.12,455500.0,52.435,52.4677,52.3778,52.4269,455500.0
2014-10-23 13:00:00,64.12,64.16,64.06,64.06,124200.0,52.4269,52.4596,52.3778,52.3778,124200.0
2014-10-23 13:10:00,64.06,64.06,63.96,64.02,157700.0,52.3778,52.3778,52.296,52.3451,157700.0
2014-10-23 13:20:00,64.02,64.03,63.97,64.02,95300.0,52.3451,52.3533,52.3042,52.3451,95300.0
2014-10-23 13:30:00,64.02,64.12,64.01,64.09,99500.0,52.3451,52.4269,52.3369,52.4023,99500.0
2014-10-23 13:40:00,64.1,64.14,64.07,64.14,46100.0,52.4105,52.4432,52.386,52.4432,46100.0
2014-10-23 13:50:00,64.14,64.22,64.1,64.17,86700.0,52.4432,52.5086,52.4105,52.4677,86700.0
2014-10-23 14:00:00,64.17,64.31,64.17,64.22,57200.0,52.4677,52.5822,52.4677,52.5086,57200.0
2014-10-23 14:10:00,64.23,64.38,64.23,64.38,67200.0,52.5168,52.6394,52.5168,52.6394,67200.0
2014-10-23 14:20:00,64.37,64.51,64.34,64.45,68500.0,52.6313,52.7457,52.6067,52.6967,68500.0
2014-10-23 14:30:00,64.46,64.53,64.45,64.53,98300.0,52.7049,52.7621,52.6967,52.7621,98300.0
2014-10-23 14:40:00,64.52,64.52,64.37,64.41,101800.0,52.7539,52.7539,52.6313,52.664,101800.0
2014-10-23 14:50:00,64.41,64.41,64.11,64.25,126100.0,52.664,52.664,52.4187,52.5331,126100.0
2014-10-23 15:00:00,64.26,64.26,64.02,64.11,151500.0,52.5413,52.5413,52.3451,52.4187,151500.0
2014-10-23 15:10:00,64.11,64.26,64.1,64.22,157300.0,52.4187,52.5413,52.4105,52.5086,157300.0
2014-10-23 15:20:00,64.22,64.23,64.12,64.18,122500.0,52.5086,52.5168,52.4269,52.4759,122500.0
2014-10-23 15:30:00,64.18,64.39,64.12,64.28,151500.0,52.4759,52.6476,52.4269,52.5577,151500.0
2014-10-23 15:40:00,64.28,64.29,64.19,64.27,165100.0,52.5577,52.5659,52.4841,52.5495,165100.0
2014-10-23 15:50:00,64.27,64.39,64.21,64.34,498000.0,52.5495,52.6476,52.5004,52.6067,498000.0
2014-10-24 09:30:00,64.58,64.98,64.4,64.84,174800.0,52.803,53.13,52.6558,53.0156,174800.0
2014-10-24 09:40:00,64.88,64.95,64.82,64.88,73700.0,53.0483,53.1055,52.9992,53.0483,73700.0
2014-10-24 09:50:00,64.88,64.89,64.73,64.76,84400.0,53.0483,53.0564,52.9256,52.9501,84400.0
2014-10-24 10:00:00,64.76,64.87,64.6,64.78,120700.0,52.9501,53.0401,52.8193,52.9665,120700.0
2014-10-24 10:10:00,64.8,64.9,64.77,64.81,89400.0,52.9828,53.0646,52.9583,52.991,89400.0
2014-10-24 10:20:00,64.8,64.82,64.73,64.81,62300.0,52.9828,52.9992,52.9256,52.991,62300.0
2014-10-24 10:30:00,64.81,64.92,64.81,64.91,70700.0,52.991,53.081,52.991,53.0728,70700.0
2014-10-24 10:40:00,64.92,65.17,64.92,65.16,85300.0,53.081,53.2854,53.081,53.2772,85300.0
2014-10-24 10:50:00,65.16,65.27,65.15,65.25,54400.0,53.2772,53.3671,53.269,53.3508,54400.0
2014-10-24 11:00:00,65.26,65.29,65.21,65.25,30400.0,53.359,53.3835,53.3181,53.3508,30400.0
2014-10-24 11:10:00,65.27,65.72,65.27,65.72,107100.0,53.3671,53.7351,53.3671,53.7351,107100.0
2014-10-24 11:20:00,65.72,65.8,65.52,65.52,129300.0,53.7351,53.8005,53.5715,53.5715,129300.0
2014-10-24 11:30:00,65.52,65.86,65.46,65.85,127200.0,53.5715,53.8495,53.5225,53.8414,127200.0
2014-10-24 11:40:00,65.86,65.95,65.81,65.9,66500.0,53.8495,53.9231,53.8087,53.8822,66500.0
2014-10-24 11:50:00,65.89,65.94,65.84,65.89,47200.0,53.8741,53.915,53.8332,53.8741,47200.0
2014-10-24 12:00:00,65.88,65.95,65.77,65.79,64300.0,53.8659,53.9231,53.776,53.7923,64300.0
2014-10-24 12:10:00,65.79,65.9,65.76,65.89,104500.0,53.7923,53.8822,53.7678,53.8741,104500.0
2014-10-24 12:20:00,65.9,65.91,65.78,65.79,59400.0,53.8822,53.8904,53.7841,53.7923,59400.0
2014-10-24 12:30:00,65.78,65.78,65.74,65.77,44800.0,53.7841,53.7841,53.7514,53.776,44800.0
2014-10-24 12:40:00,65.76,65.81,65.76,65.78,49700.0,53.7678,53.8087,53.7678,53.7841,49700.0
2014-10-24 12:50:00,65.79,65.79,65.7,65.76,73600.0,53.7923,53.7923,53.7187,53.7678,73600.0
2014-10-24 13:00:00,65.76,65.8,65.75,65.77,64800.0,53.7678,53.8005,53.7596,53.776,64800.0
2014-10-24 13:10:00,65.77,65.78,65.69,65.69,42200.0,53.776,53.7841,53.7105,53.7105,42200.0
2014-10-24 13:20:00,65.68,65.73,65.64,65.73,91300.0,53.7024,53.7432,53.6697,53.7432,91300.0
2014-10-24 13:30:00,65.73,65.92,65.72,65.92,81000.0,53.7432,53.8986,53.7351,53.8986,81000.0
2014-10-24 13:40:00,65.91,65.93,65.84,65.93,43400.0,53.8904,53.9068,53.8332,53.9068,43400.0
2014-10-24 13:50:00,65.94,65.99,65.89,65.91,31800.0,53.915,53.9558,53.8741,53.8904,31800.0
2014-10-24 14:00:00,65.91,66.08,65.91,66.07,91100.0,53.8904,54.0294,53.8904,54.0212,91100.0
2014-10-24 14:10:00,66.06,66.06,66.0,66.05,48400.0,54.0131,54.0131,53.964,54.0049,48400.0
2014-10-24 14:20:00,66.05,66.2,65.99,66.1,82000.0,54.0049,54.1275,53.9558,54.0458,82000.0
2014-10-24 14:30:00,66.11,66.15,66.09,66.13,68000.0,54.054,54.0867,54.0376,54.0703,68000.0
2014-10-24 14:40:00,66.13,66.24,66.13,66.24,67200.0,54.0703,54.1602,54.0703,54.1602,67200.0
2014-10-24 14:50:00,66.22,66.23,66.12,66.12,78200.0,54.1439,54.1521,54.0621,54.0621,78200.0
2014-10-24 15:00:00,66.12,66.17,66.08,66.15,62500.0,54.0621,54.103,54.0294,54.0867,62500.0
2014-10-24 15:10:00,66.15,66.16,66.0,66.05,119700.0,54.0867,54.0948,53.964,54.0049,119700.0
2014-10-24 15:20:00,66.05,66.08,66.02,66.03,181900.0,54.0049,54.0294,53.9804,53.9885,181900.0
2014-10-24 15:30:00,66.03,66.08,65.99,66.01,145200.0,53.9885,54.0294,53.9558,53.9722,145200.0
2014-10-24 15:40:00,66.01,66.07,66.0,66.02,297100.0,53.9722,54.0212,53.964,53.9804,297100.0
2014-10-24 15:50:00,66.03,66.07,66.02,66.05,307900.0,53.9885,54.0212,53.9804,54.0049,307900.0
2014-10-27 09:30:00,65.94,66.04,65.86,65.98,171300.0,53.915,53.9967,53.8495,53.9477,171300.0
2014-10-27 09:40:00,65.98,66.02,65.89,65.96,73500.0,53.9477,53.9804,53.8741,53.9313,73500.0
2014-10-27 09:50:00,65.95,65.97,65.84,65.89,74100.0,53.9231,53.9395,53.8332,53.8741,74100.0
2014-10-27 10:00:00,65.87,65.97,65.83,65.94,72000.0,53.8577,53.9395,53.825,53.915,72000.0
2014-10-27 10:10:00,65.94,66.05,65.92,65.98,98600.0,53.915,54.0049,53.8986,53.9477,98600.0
2014-10-27 10:20:00,65.98,66.0,65.9,65.91,51000.0,53.9477,53.964,53.8822,53.8904,51000.0
2014-10-27 10:30:00,65.9,65.93,65.79,65.91,63800.0,53.8822,53.9068,53.7923,53.8904,63800.0
2014-10-27 10:40:00,65.92,66.01,65.89,65.97,75400.0,53.8986,53.9722,53.8741,53.9395,75400.0
2014-10-27 10:50:00,65.98,65.98,65.83,65.91,81500.0,53.9477,53.9477,53.825,53.8904,81500.0
2014-10-27 11:00:00,65.9,65.98,65.81,65.93,85700.0,53.8822,53.9477,53.8087,53.9068,85700.0
2014-10-27 11:10:00,65.96,66.02,65.88,65.91,59700.0,53.9313,53.9804,53.8659,53.8904,59700.0
2014-10-27 11:20:00,65.92,65.95,65.86,65.92,34300.0,53.8986,53.9231,53.8495,53.8986,34300.0
2014-10-27 11:30:00,65.92,65.99,65.84,65.89,52100.0,53.8986,53.9558,53.8332,53.8741,52100.0
2014-10-27 11:40:00,65.88,65.99,65.88,65.97,57500.0,53.8659,53.9558,53.8659,53.9395,57500.0
2014-10-27 11:50:00,65.98,65.99,65.89,65.96,45400.0,53.9477,53.9558,53.8741,53.9313,45400.0
2014-10-27 12:00:00,65.95,66.1,65.95,66.03,80600.0,53.9231,54.0458,53.9231,53.9885,80600.0
2014-10-27 12:10:00,66.03,66.07,66.0,66.02,45100.0,53.9885,54.0212,53.964,53.9804,45100.0
2014-10-27 12:20:00,66.02,66.06,65.98,66.0,88700.0,53.9804,54.0131,53.9477,53.964,88700.0
2014-10-27 12:30:00,66.0,66.06,65.96,66.03,35700.0,53.964,54.0131,53.9313,53.9885,35700.0
2014-10-27 12:40:00,66.03,66.16,65.99,66.1,30500.0,53.9885,54.0948,53.9558,54.0458,30500.0
2014-10-27 12:50:00,66.1,66.15,66.04,66.13,18700.0,54.0458,54.0867,53.9967,54.0703,18700.0
2014-10-27 13:00:00,66.13,66.23,66.08,66.1,62900.0,54.0703,54.1521,54.0294,54.0458,62900.0
2014-10-27 13:10:00,66.1,66.21,66.07,66.18,31200.0,54.0458,54.1357,54.0212,54.1112,31200.0
2014-10-27 13:20:00,66.18,66.21,66.06,66.1,24600.0,54.1112,54.1357,54.0131,54.0458,24600.0
2014-10-27 13:30:00,66.11,66.14,66.08,66.09,20200.0,54.054,54.0785,54.0294,54.0376,20200.0
2014-10-27 13:40:00,66.1,66.16,66.09,66.15,61000.0,54.0458,54.0948,54.0376,54.0867,61000.0
2014-10-27 13:50:00,66.15,66.18,66.12,66.15,55500.0,54.0867,54.1112,54.0621,54.0867,55500.0
2014-10-27 14:00:00,66.15,66.19,66.12,66.19,35200.0,54.0867,54.1194,54.0621,54.1194,35200.0
2014-10-27 14:10:00,66.18,66.2,66.17,66.19,25000.0,54.1112,54.1275,54.103,54.1194,25000.0
2014-10-27 14:20:00,66.19,66.19,66.12,66.12,32500.0,54.1194,54.1194,54.0621,54.0621,32500.0
2014-10-27 14:30:00,66.12,66.19,66.08,66.16,35700.0,54.0621,54.1194,54.0294,54.0948,35700.0
2014-10-27 14:40:00,66.16,66.2,66.14,66.17,55000.0,54.0948,54.1275,54.0785,54.103,55000.0
2014-10-27 14:50:00,66.17,66.2,66.14,66.17,46400.0,54.103,54.1275,54.0785,54.103,46400.0
2014-10-27 15:00:00,66.18,66.2,66.13,66.15,49400.0,54.1112,54.1275,54.0703,54.0867,49400.0
2014-10-27 15:10:00,66.15,66.24,66.14,66.24,52400.0,54.0867,54.1602,54.0785,54.1602,52400.0
2014-10-27 15:20:00,66.23,66.24,66.15,66.18,63400.0,54.1521,54.1602,54.0867,54.1112,63400.0
2014-10-27 15:30:00,66.18,66.23,66.15,66.18,64600.0,54.1112,54.1521,54.0867,54.1112,64600.0
2014-10-27 15:40:00,66.18,66.59,66.15,66.58,483400.0,54.1112,54.4464,54.0867,54.4382,483400.0
2014-10-27 15:50:00,66.58,66.62,66.15,66.18,789400.0,54.4382,54.4709,54.0867,54.1112,789400.0
2014-10-28 09:30:00,66.0,66.1,65.67,65.76,636300.0,53.964,54.0458,53.6942,53.7678,636300.0
2014-10-28 09:40:00,65.75,65.77,64.9,65.0,391800.0,53.7596,53.776,53.0646,53.1464,391800.0
2014-10-28 09:50:00,65.0,65.02,64.67,64.72,246700.0,53.1464,53.1627,52.8766,52.9174,246700.0
2014-10-28 10:00:00,64.72,64.94,64.71,64.74,221900.0,52.9174,53.0973,52.9093,52.9338,221900.0
2014-10-28 10:10:00,64.73,64.8,64.35,64.57,382700.0,52.9256,52.9828,52.6149,52.7948,382700.0
2014-10-28 10:20:00,64.57,64.62,64.44,64.52,129600.0,52.7948,52.8357,52.6885,52.7539,129600.0
2014-10-28 10:30:00,64.51,64.62,64.35,64.35,219500.0,52.7457,52.8357,52.6149,52.6149,219500.0
2014-10-28 10:40:00,64.35,64.36,64.18,64.2,163000.0,52.6149,52.6231,52.4759,52.4923,163000.0
2014-10-28 10:50:00,64.2,64.22,64.12,64.15,273600.0,52.4923,52.5086,52.4269,52.4514,273600.0
2014-10-28 11:00:00,64.15,64.16,64.06,64.08,134800.0,52.4514,52.4596,52.3778,52.3941,134800.0
2014-10-28 11:10:00,64.08,64.29,64.08,64.21,210700.0,52.3941,52.5659,52.3941,52.5004,210700.0
2014-10-28 11:20:00,64.21,64.29,64.21,64.25,140600.0,52.5004,52.5659,52.5004,52.5331,140600.0
2014-10-28 11:30:00,64.25,64.3,64.2,64.24,115800.0,52.5331,52.574,52.4923,52.525,115800.0
2014-10-28 11:40:00,64.23,64.26,64.12,64.2,205300.0,52.5168,52.5413,52.4269,52.4923,205300.0
2014-10-28 11:50:00,64.2,64.24,64.19,64.2,128200.0,52.4923,52.525,52.4841,52.4923,128200.0
2014-10-28 12:00:00,64.19,64.22,64.13,64.19,90100.0,52.4841,52.5086,52.435,52.4841,90100.0
2014-10-28 12:10:00,64.19,64.24,64.18,64.2,66800.0,52.4841,52.525,52.4759,52.4923,66800.0
2014-10-28 12:20:00,64.2,64.22,64.13,64.17,159800.0,52.4923,52.5086,52.435,52.4677,159800.0
2014-10-28 12:30:00,64.17,64.18,64.07,64.07,114800.0,52.4677,52.4759,52.386,52.386,114800.0
2014-10-28 12:40:00,64.08,64.08,63.8,63.8,208900.0,52.3941,52.3941,52.1652,52.1652,208900.0
2014-10-28 12:50:00,63.8,64.02,63.74,64.0,162000.0,52.1652,52.3451,52.1162,52.3287,162000.0
2014-10-28 13:00:00,63.99,64.03,63.97,64.01,114500.0,52.3206,52.3533,52.3042,52.3369,114500.0
2014-10-28 13:10:00,64.01,64.02,63.9,63.9,110900.0,52.3369,52.3451,52.247,52.247,110900.0
2014-10-28 13:20:00,63.91,64.03,63.9,63.99,126500.0,52.2552,52.3533,52.247,52.3206,126500.0
2014-10-28 13:30:00,63.99,64.0,63.85,63.85,118000.0,52.3206,52.3287,52.2061,52.2061,118000.0
2014-10-28 13:40:00,63.86,63.95,63.83,63.85,147800.0,52.2143,52.2879,52.1897,52.2061,147800.0
2014-10-28 13:50:00,63.86,63.93,63.8,63.93,168200.0,52.2143,52.2715,52.1652,52.2715,168200.0
2014-10-28 14:00:00,63.92,64.02,63.92,64.01,162400.0,52.2633,52.3451,52.2633,52.3369,162400.0
2014-10-28 14:10:00,64.0,64.19,64.0,64.17,180400.0,52.3287,52.4841,52.3287,52.4677,180400.0
2014-10-28 14:20:00,64.17,64.42,64.15,64.39,175000.0,52.4677,52.6721,52.4514,52.6476,175000.0
2014-10-28 14:30:00,64.38,64.6,64.33,64.44,276500.0,52.6394,52.8193,52.5986,52.6885,276500.0
2014-10-28 14:40:00,64.43,64.43,64.18,64.24,203200.0,52.6803,52.6803,52.4759,52.525,203200.0
2014-10-28 14:50:00,64.24,64.35,64.23,64.26,105800.0,52.525,52.6149,52.5168,52.5413,105800.0
2014-10-28 15:00:00,64.27,64.53,64.26,64.48,131400.0,52.5495,52.7621,52.5413,52.7212,131400.0
2014-10-28 15:10:00,64.49,64.58,64.45,64.57,190200.0,52.7294,52.803,52.6967,52.7948,190200.0
2014-10-28 15:20:00,64.58,64.59,64.48,64.57,135000.0,52.803,52.8111,52.7212,52.7948,135000.0
2014-10-28 15:30:00,64.57,64.69,64.54,64.69,200000.0,52.7948,52.8929,52.7703,52.8929,200000.0
2014-10-28 15:40:00,64.69,64.73,64.53,64.57,289600.0,52.8929,52.9256,52.7621,52.7948,289600.0
2014-10-28 15:50:00,64.57,64.84,64.53,64.83,629300.0,52.7948,53.0156,52.7621,53.0074,629300.0
2014-10-29 09:30:00,65.0,65.2,64.78,65.07,140800.0,53.1464,53.3099,52.9665,53.2036,140800.0
2014-10-29 09:40:00,65.05,65.13,64.98,65.12,54200.0,53.1873,53.2527,53.13,53.2445,54200.0
2014-10-29 09:50:00,65.13,65.23,65.0,65.23,133700.0,53.2527,53.3344,53.1464,53.3344,133700.0
2014-10-29 10:00:00,65.22,65.29,65.14,65.16,57600.0,53.3263,53.3835,53.2608,53.2772,57600.0
2014-10-29 10:10:00,65.15,65.33,65.14,65.26,65000.0,53.269,53.4162,53.2608,53.359,65000.0
2014-10-29 10:20:00,65.27,65.27,65.17,65.22,64800.0,53.3671,53.3671,53.2854,53.3263,64800.0
2014-10-29 10:30:00,65.21,65.22,65.1,65.15,73200.0,53.3181,53.3263,53.2281,53.269,73200.0
2014-10-29 10:40:00,65.14,65.16,65.02,65.02,88400.0,53.2608,53.2772,53.1627,53.1627,88400.0
2014-10-29 10:50:00,65.03,65.19,64.99,65.18,79800.0,53.1709,53.3017,53.1382,53.2935,79800.0
2014-10-29 11:00:00,65.18,65.25,65.13,65.13,214400.0,53.2935,53.3508,53.2527,53.2527,214400.0
2014-10-29 11:10:00,65.14,65.3,65.09,65.28,97600.0,53.2608,53.3917,53.22,53.3753,97600.0
2014-10-29 11:20:00,65.28,65.41,65.25,65.37,51600.0,53.3753,53.4816,53.3508,53.4489,51600.0
2014-10-29 11:30:00,65.37,65.4,65.32,65.34,47500.0,53.4489,53.4734,53.408,53.4244,47500.0
2014-10-29 11:40:00,65.34,65.38,65.32,65.36,52000.0,53.4244,53.4571,53.408,53.4407,52000.0
2014-10-29 11:50:00,65.37,65.37,65.28,65.31,46400.0,53.4489,53.4489,53.3753,53.3998,46400.0
2014-10-29 12:00:00,65.32,65.32,65.24,65.3,54200.0,53.408,53.408,53.3426,53.3917,54200.0
2014-10-29 12:10:00,65.3,65.35,65.25,65.25,41200.0,53.3917,53.4325,53.3508,53.3508,41200.0
2014-10-29 12:20:00,65.26,65.28,65.17,65.2,47700.0,53.359,53.3753,53.2854,53.3099,47700.0
2014-10-29 12:30:00,65.2,65.28,65.2,65.24,48800.0,53.3099,53.3753,53.3099,53.3426,48800.0
2014-10-29 12:40:00,65.23,65.3,65.2,65.23,54500.0,53.3344,53.3917,53.3099,53.3344,54500.0
2014-10-29 12:50:00,65.23,65.25,65.19,65.23,37800.0,53.3344,53.3508,53.3017,53.3344,37800.0
2014-10-29 13:00:00,65.23,65.24,65.16,65.18,41700.0,53.3344,53.3426,53.2772,53.2935,41700.0
2014-10-29 13:10:00,65.18,65.21,65.16,65.21,40800.0,53.2935,53.3181,53.2772,53.3181,40800.0
2014-10-29 13:20:00,65.21,65.33,65.2,65.33,83100.0,53.3181,53.4162,53.3099,53.4162,83100.0
2014-10-29 13:30:00,65.32,65.41,65.31,65.31,188400.0,53.408,53.4816,53.3998,53.3998,188400.0
2014-10-29 13:40:00,65.3,65.41,65.27,65.4,95300.0,53.3917,53.4816,53.3671,53.4734,95300.0
2014-10-29 13:50:00,65.4,65.97,65.4,65.97,289900.0,53.4734,53.9395,53.4734,53.9395,289900.0
2014-10-29 14:00:00,65.97,65.97,65.46,65.62,410100.0,53.9395,53.9395,53.5225,53.6533,410100.0
2014-10-29 14:10:00,65.62,65.68,65.35,65.45,102500.0,53.6533,53.7024,53.4325,53.5143,102500.0
2014-10-29 14:20:00,65.45,65.63,65.42,65.52,108200.0,53.5143,53.6615,53.4898,53.5715,108200.0
2014-10-29 14:30:00,65.52,65.56,65.37,65.44,84300.0,53.5715,53.6043,53.4489,53.5061,84300.0
2014-10-29 14:40:00,65.43,65.51,65.29,65.32,82700.0,53.498,53.5634,53.3835,53.408,82700.0
2014-10-29 14:50:00,65.31,65.37,65.25,65.34,58200.0,53.3998,53.4489,53.3508,53.4244,58200.0
2014-10-29 15:00:00,65.34,65.37,65.08,65.14,132400.0,53.4244,53.4489,53.2118,53.2608,132400.0
2014-10-29 15:10:00,65.15,65.32,65.08,65.31,109900.0,53.269,53.408,53.2118,53.3998,109900.0
2014-10-29 15:20:00,65.32,65.36,65.25,65.32,136400.0,53.408,53.4407,53.3508,53.408,136400.0
2014-10-29 15:30:00,65.33,65.5,65.3,65.49,241800.0,53.4162,53.5552,53.3917,53.547,241800.0
2014-10-29 15:40:00,65.5,65.53,65.38,65.44,224500.0,53.5552,53.5797,53.4571,53.5061,224500.0
2014-10-29 15:50:00,65.44,65.48,65.35,65.47,392400.0,53.5061,53.5388,53.4325,53.5307,392400.0
2014-10-30 09:30:00,65.4,65.86,65.31,65.84,62500.0,53.4734,53.8495,53.3998,53.8332,62500.0
2014-10-30 09:40:00,65.85,66.01,65.69,65.99,76900.0,53.8414,53.9722,53.7105,53.9558,76900.0
2014-10-30 09:50:00,65.95,66.1,65.85,65.87,86700.0,53.9231,54.0458,53.8414,53.8577,86700.0
2014-10-30 10:00:00,65.86,66.08,65.8,66.07,67800.0,53.8495,54.0294,53.8005,54.0212,67800.0
2014-10-30 10:10:00,66.07,66.27,66.05,66.23,77400.0,54.0212,54.1848,54.0049,54.1521,77400.0
2014-10-30 10:20:00,66.23,66.27,66.13,66.22,48900.0,54.1521,54.1848,54.0703,54.1439,48900.0
2014-10-30 10:30:00,66.22,66.31,66.22,66.25,57900.0,54.1439,54.2175,54.1439,54.1684,57900.0
2014-10-30 10:40:00,66.25,66.33,66.2,66.24,50500.0,54.1684,54.2338,54.1275,54.1602,50500.0
2014-10-30 10:50:00,66.24,66.47,66.24,66.45,126000.0,54.1602,54.3483,54.1602,54.3319,126000.0
2014-10-30 11:00:00,66.45,66.57,66.41,66.56,106600.0,54.3319,54.4301,54.2992,54.4219,106600.0
2014-10-30 11:10:00,66.55,66.56,66.43,66.47,108700.0,54.4137,54.4219,54.3156,54.3483,108700.0
2014-10-30 11:20:00,66.48,66.49,66.4,66.47,56300.0,54.3565,54.3647,54.2911,54.3483,56300.0
2014-10-30 11:30:00,66.48,66.58,66.46,66.48,79600.0,54.3565,54.4382,54.3401,54.3565,79600.0
2014-10-30 11:40:00,66.48,66.63,66.48,66.51,63400.0,54.3565,54.4791,54.3565,54.381,63400.0
2014-10-30 11:50:00,66.51,66.58,66.5,66.56,61400.0,54.381,54.4382,54.3728,54.4219,61400.0
2014-10-30 12:00:00,66.56,66.58,66.52,66.56,49500.0,54.4219,54.4382,54.3892,54.4219,49500.0
2014-10-30 12:10:00,66.56,66.59,66.52,66.56,37200.0,54.4219,54.4464,54.3892,54.4219,37200.0
2014-10-30 12:20:00,66.56,66.63,66.55,66.6,69100.0,54.4219,54.4791,54.4137,54.4546,69100.0
2014-10-30 12:30:00,66.61,66.62,66.5,66.53,71000.0,54.4628,54.4709,54.3728,54.3974,71000.0
2014-10-30 12:40:00,66.52,66.67,66.5,66.67,45800.0,54.3892,54.5118,54.3728,54.5118,45800.0
2014-10-30 12:50:00,66.67,66.76,66.65,66.71,136400.0,54.5118,54.5854,54.4955,54.5445,136400.0
2014-10-30 13:00:00,66.71,66.74,66.62,66.65,81000.0,54.5445,54.5691,54.4709,54.4955,81000.0
2014-10-30 13:10:00,66.65,66.93,66.64,66.82,88900.0,54.4955,54.7244,54.4873,54.6345,88900.0
2014-10-30 13:20:00,66.81,66.92,66.66,66.9,108500.0,54.6263,54.7162,54.5037,54.6999,108500.0
2014-10-30 13:30:00,66.91,66.95,66.7,66.92,48300.0,54.7081,54.7408,54.5364,54.7162,48300.0
2014-10-30 13:40:00,66.85,66.97,66.77,66.88,40200.0,54.659,54.7571,54.5936,54.6835,40200.0
2014-10-30 13:50:00,66.88,66.98,66.88,66.94,54200.0,54.6835,54.7653,54.6835,54.7326,54200.0
2014-10-30 14:00:00,66.93,66.96,66.88,66.89,78600.0,54.7244,54.7489,54.6835,54.6917,78600.0
2014-10-30 14:10:00,66.88,66.97,66.85,66.85,101900.0,54.6835,54.7571,54.659,54.659,101900.0
2014-10-30 14:20:00,66.86,66.86,66.69,66.69,82900.0,54.6672,54.6672,54.5282,54.5282,82900.0
2014-10-30 14:30:00,66.7,66.7,66.67,66.68,51500.0,54.5364,54.5364,54.5118,54.52,51500.0
2014-10-30 14:40:00,66.68,66.7,66.6,66.6,61500.0,54.52,54.5364,54.4546,54.4546,61500.0
2014-10-30 14:50:00,66.6,66.62,66.42,66.46,52200.0,54.4546,54.4709,54.3074,54.3401,52200.0
2014-10-30 15:00:00,66.45,66.56,66.45,66.47,64000.0,54.3319,54.4219,54.3319,54.3483,64000.0
2014-10-30 15:10:00,66.47,66.7,66.46,66.7,103800.0,54.3483,54.5364,54.3401,54.5364,103800.0
2014-10-30 15:20:00,66.7,66.7,66.62,66.7,127300.0,54.5364,54.5364,54.4709,54.5364,127300.0
2014-10-30 15:30:00,66.7,66.72,66.62,66.63,87400.0,54.5364,54.5527,54.4709,54.4791,87400.0
2014-10-30 15:40:00,66.63,66.78,66.54,66.77,177400.0,54.4791,54.6018,54.4055,54.5936,177400.0
2014-10-30 15:50:00,66.76,66.85,66.72,66.83,307300.0,54.5854,54.659,54.5527,54.6426,307300.0
2014-10-31 09:30:00,67.3,67.43,66.8,67.16,308100.0,55.0269,55.1332,54.6181,54.9125,308100.0
2014-10-31 09:40:00,67.17,67.19,66.78,66.96,142800.0,54.9206,54.937,54.6018,54.7489,142800.0
2014-10-31 09:50:00,66.98,67.08,66.88,67.03,68800.0,54.7653,54.8471,54.6835,54.8062,68800.0
2014-10-31 10:00:00,67.03,67.05,66.93,67.0,60700.0,54.8062,54.8225,54.7244,54.7816,60700.0
2014-10-31 10:10:00,66.97,67.13,66.95,66.98,93000.0,54.7571,54.8879,54.7408,54.7653,93000.0
2014-10-31 10:20:00,66.99,67.02,66.85,66.89,80700.0,54.7735,54.798,54.659,54.6917,80700.0
2014-10-31 10:30:00,66.88,66.93,66.84,66.88,60500.0,54.6835,54.7244,54.6508,54.6835,60500.0
2014-10-31 10:40:00,66.88,66.89,66.75,66.77,72300.0,54.6835,54.6917,54.5772,54.5936,72300.0
2014-10-31 10:50:00,66.77,66.89,66.77,66.85,43500.0,54.5936,54.6917,54.5936,54.659,43500.0
2014-10-31 11:00:00,66.85,66.87,66.71,66.85,49200.0,54.659,54.6754,54.5445,54.659,49200.0
2014-10-31 11:10:00,66.86,66.9,66.84,66.85,57000.0,54.6672,54.6999,54.6508,54.659,57000.0
2014-10-31 11:20:00,66.85,66.9,66.71,66.72,71600.0,54.659,54.6999,54.5445,54.5527,71600.0
2014-10-31 11:30:00,66.72,66.72,66.52,66.52,99300.0,54.5527,54.5527,54.3892,54.3892,99300.0
2014-10-31 11:40:00,66.52,66.62,66.47,66.48,53400.0,54.3892,54.4709,54.3483,54.3565,53400.0
2014-10-31 11:50:00,66.48,66.51,66.36,66.36,62700.0,54.3565,54.381,54.2584,54.2584,62700.0
2014-10-31 12:00:00,66.37,66.42,66.36,66.38,65500.0,54.2665,54.3074,54.2584,54.2747,65500.0
2014-10-31 12:10:00,66.38,66.41,66.34,66.36,48000.0,54.2747,54.2992,54.242,54.2584,48000.0
2014-10-31 12:20:00,66.36,66.44,66.35,66.43,49200.0,54.2584,54.3238,54.2502,54.3156,49200.0
2014-10-31 12:30:00,66.42,66.48,66.41,66.45,49700.0,54.3074,54.3565,54.2992,54.3319,49700.0
2014-10-31 12:40:00,66.44,66.49,66.41,66.43,91200.0,54.3238,54.3647,54.2992,54.3156,91200.0
2014-10-31 12:50:00,66.44,66.5,66.43,66.45,40000.0,54.3238,54.3728,54.3156,54.3319,40000.0
2014-10-31 13:00:00,66.45,66.46,66.29,66.32,53000.0,54.3319,54.3401,54.2011,54.2257,53000.0
2014-10-31 13:10:00,66.33,66.38,66.3,66.31,39600.0,54.2338,54.2747,54.2093,54.2175,39600.0
2014-10-31 13:20:00,66.31,66.36,66.3,66.3,41000.0,54.2175,54.2584,54.2093,54.2093,41000.0
2014-10-31 13:30:00,66.3,66.3,66.17,66.19,62500.0,54.2093,54.2093,54.103,54.1194,62500.0
2014-10-31 13:40:00,66.19,66.2,66.11,66.11,71000.0,54.1194,54.1275,54.054,54.054,71000.0
2014-10-31 13:50:00,66.12,66.12,66.01,66.07,84800.0,54.0621,54.0621,53.9722,54.0212,84800.0
2014-10-31 14:00:00,66.08,66.16,66.07,66.16,44300.0,54.0294,54.0948,54.0212,54.0948,44300.0
2014-10-31 14:10:00,66.16,66.33,66.15,66.31,39500.0,54.0948,54.2338,54.0867,54.2175,39500.0
2014-10-31 14:20:00,66.32,66.32,66.19,66.2,44800.0,54.2257,54.2257,54.1194,54.1275,44800.0
2014-10-31 14:30:00,66.21,66.24,66.2,66.22,58300.0,54.1357,54.1602,54.1275,54.1439,58300.0
2014-10-31 14:40:00,66.21,66.22,66.12,66.14,45000.0,54.1357,54.1439,54.0621,54.0785,45000.0
2014-10-31 14:50:00,66.13,66.17,66.08,66.09,78200.0,54.0703,54.103,54.0294,54.0376,78200.0
2014-10-31 15:00:00,66.09,66.09,66.01,66.04,57700.0,54.0376,54.0376,53.9722,53.9967,57700.0
2014-10-31 15:10:00,66.03,66.03,65.91,65.93,81400.0,53.9885,53.9885,53.8904,53.9068,81400.0
2014-10-31 15:20:00,65.94,66.08,65.93,66.06,96500.0,53.915,54.0294,53.9068,54.0131,96500.0
2014-10-31 15:30:00,66.05,66.09,66.04,66.06,81800.0,54.0049,54.0376,53.9967,54.0131,81800.0
2014-10-31 15:40:00,66.06,66.22,66.05,66.22,209200.0,54.0131,54.1439,54.0049,54.1439,209200.0
2014-10-31 15:50:00,66.22,66.36,66.2,66.31,423100.0,54.1439,54.2584,54.1275,54.2175,423100.0
2014-11-03 09:30:00,66.05,66.5,66.03,66.5,152800.0,54.0049,54.3728,53.9885,54.3728,152800.0
2014-11-03 09:40:00,66.51,66.6,66.27,66.33,56900.0,54.381,54.4546,54.1848,54.2338,56900.0
2014-11-03 09:50:00,66.34,66.41,66.16,66.17,51300.0,54.242,54.2992,54.0948,54.103,51300.0
2014-11-03 10:00:00,66.17,66.45,66.15,66.31,96700.0,54.103,54.3319,54.0867,54.2175,96700.0
2014-11-03 10:10:00,66.3,66.35,66.17,66.19,111300.0,54.2093,54.2502,54.103,54.1194,111300.0
2014-11-03 10:20:00,66.19,66.31,66.16,66.23,47900.0,54.1194,54.2175,54.0948,54.1521,47900.0
2014-11-03 10:30:00,66.23,66.43,66.23,66.35,101300.0,54.1521,54.3156,54.1521,54.2502,101300.0
2014-11-03 10:40:00,66.35,66.35,66.27,66.28,52300.0,54.2502,54.2502,54.1848,54.1929,52300.0
2014-11-03 10:50:00,66.28,66.48,66.26,66.37,64500.0,54.1929,54.3565,54.1766,54.2665,64500.0
2014-11-03 11:00:00,66.38,66.41,66.32,66.4,56500.0,54.2747,54.2992,54.2257,54.2911,56500.0
2014-11-03 11:10:00,66.39,66.48,66.3,66.45,72700.0,54.2829,54.3565,54.2093,54.3319,72700.0
2014-11-03 11:20:00,66.47,66.48,66.3,66.3,53700.0,54.3483,54.3565,54.2093,54.2093,53700.0
2014-11-03 11:30:00,66.3,66.37,66.27,66.36,31400.0,54.2093,54.2665,54.1848,54.2584,31400.0
2014-11-03 11:40:00,66.37,66.42,66.27,66.33,41600.0,54.2665,54.3074,54.1848,54.2338,41600.0
2014-11-03 11:50:00,66.32,66.5,66.29,66.5,30500.0,54.2257,54.3728,54.2011,54.3728,30500.0
2014-11-03 12:00:00,66.5,66.5,66.44,66.5,35100.0,54.3728,54.3728,54.3238,54.3728,35100.0
2014-11-03 12:10:00,66.5,66.55,66.49,66.52,31300.0,54.3728,54.4137,54.3647,54.3892,31300.0
2014-11-03 12:20:00,66.53,66.6,66.5,66.58,118500.0,54.3974,54.4546,54.3728,54.4382,118500.0
2014-11-03 12:30:00,66.58,66.6,66.52,66.52,34000.0,54.4382,54.4546,54.3892,54.3892,34000.0
2014-11-03 12:40:00,66.52,66.6,66.51,66.59,38000.0,54.3892,54.4546,54.381,54.4464,38000.0
2014-11-03 12:50:00,66.6,66.6,66.51,66.52,50500.0,54.4546,54.4546,54.381,54.3892,50500.0
2014-11-03 13:00:00,66.51,66.61,66.51,66.6,47200.0,54.381,54.4628,54.381,54.4546,47200.0
2014-11-03 13:10:00,66.59,66.6,66.56,66.6,41900.0,54.4464,54.4546,54.4219,54.4546,41900.0
2014-11-03 13:20:00,66.6,66.61,66.58,66.59,51400.0,54.4546,54.4628,54.4382,54.4464,51400.0
2014-11-03 13:30:00,66.6,66.61,66.58,66.59,62800.0,54.4546,54.4628,54.4382,54.4464,62800.0
2014-11-03 13:40:00,66.6,66.6,66.45,66.5,127800.0,54.4546,54.4546,54.3319,54.3728,127800.0
2014-11-03 13:50:00,66.5,66.6,66.5,66.59,41300.0,54.3728,54.4546,54.3728,54.4464,41300.0
2014-11-03 14:00:00,66.59,66.61,66.58,66.59,57500.0,54.4464,54.4628,54.4382,54.4464,57500.0
2014-11-03 14:10:00,66.59,66.6,66.54,66.55,48600.0,54.4464,54.4546,54.4055,54.4137,48600.0
2014-11-03 14:20:00,66.56,66.66,66.53,66.55,98800.0,54.4219,54.5037,54.3974,54.4137,98800.0
2014-11-03 14:30:00,66.55,66.55,66.46,66.52,56700.0,54.4137,54.4137,54.3401,54.3892,56700.0
2014-11-03 14:40:00,66.52,66.6,66.47,66.6,64800.0,54.3892,54.4546,54.3483,54.4546,64800.0
2014-11-03 14:50:00,66.6,66.61,66.57,66.59,62800.0,54.4546,54.4628,54.4301,54.4464,62800.0
2014-11-03 15:00:00,66.59,66.6,66.57,66.59,65400.0,54.4464,54.4546,54.4301,54.4464,65400.0
2014-11-03 15:10:00,66.6,66.6,66.51,66.52,71700.0,54.4546,54.4546,54.381,54.3892,71700.0
2014-11-03 15:20:00,66.52,66.52,66.42,66.42,69100.0,54.3892,54.3892,54.3074,54.3074,69100.0
2014-11-03 15:30:00,66.42,66.58,66.42,66.52,89800.0,54.3074,54.4382,54.3074,54.3892,89800.0
2014-11-03 15:40:00,66.52,66.6,66.47,66.52,145700.0,54.3892,54.4546,54.3483,54.3892,145700.0
2014-11-03 15:50:00,66.53,66.55,66.48,66.54,290700.0,54.3974,54.4137,54.3565,54.4055,290700.0
2014-11-04 09:30:00,66.88,67.0,66.45,66.9,174400.0,54.6835,54.7816,54.3319,54.6999,174400.0
2014-11-04 09:40:00,66.91,67.03,66.82,66.97,88600.0,54.7081,54.8062,54.6345,54.7571,88600.0
2014-11-04 09:50:00,66.97,67.07,66.89,67.03,134600.0,54.7571,54.8389,54.6917,54.8062,134600.0
2014-11-04 10:00:00,67.04,67.15,66.96,66.96,75700.0,54.8144,54.9043,54.7489,54.7489,75700.0
2014-11-04 10:10:00,66.97,67.05,66.86,67.01,91900.0,54.7571,54.8225,54.6672,54.7898,91900.0
2014-11-04 10:20:00,67.01,67.05,66.68,66.72,140700.0,54.7898,54.8225,54.52,54.5527,140700.0
2014-11-04 10:30:00,66.72,66.79,66.58,66.79,53600.0,54.5527,54.6099,54.4382,54.6099,53600.0
2014-11-04 10:40:00,66.78,66.93,66.77,66.9,49800.0,54.6018,54.7244,54.5936,54.6999,49800.0
2014-11-04 10:50:00,66.88,66.92,66.84,66.85,35700.0,54.6835,54.7162,54.6508,54.659,35700.0
2014-11-04 11:00:00,66.84,66.85,66.74,66.77,54100.0,54.6508,54.659,54.5691,54.5936,54100.0
2014-11-04 11:10:00,66.77,66.81,66.74,66.77,47200.0,54.5936,54.6263,54.5691,54.5936,47200.0
2014-11-04 11:20:00,66.77,66.85,66.75,66.79,45400.0,54.5936,54.659,54.5772,54.6099,45400.0
2014-11-04 11:30:00,66.8,66.85,66.77,66.83,44100.0,54.6181,54.659,54.5936,54.6426,44100.0
2014-11-04 11:40:00,66.82,66.87,66.8,66.87,53500.0,54.6345,54.6754,54.6181,54.6754,53500.0
2014-11-04 11:50:00,66.87,66.88,66.81,66.83,40600.0,54.6754,54.6835,54.6263,54.6426,40600.0
2014-11-04 12:00:00,66.83,67.05,66.82,67.01,47200.0,54.6426,54.8225,54.6345,54.7898,47200.0
2014-11-04 12:10:00,67.04,67.05,66.98,67.05,63300.0,54.8144,54.8225,54.7653,54.8225,63300.0
2014-11-04 12:20:00,67.04,67.06,66.98,67.01,53300.0,54.8144,54.8307,54.7653,54.7898,53300.0
2014-11-04 12:30:00,67.01,67.06,67.01,67.03,23000.0,54.7898,54.8307,54.7898,54.8062,23000.0
2014-11-04 12:40:00,67.03,67.09,67.02,67.07,65700.0,54.8062,54.8552,54.798,54.8389,65700.0
2014-11-04 12:50:00,67.07,67.1,67.04,67.04,22000.0,54.8389,54.8634,54.8144,54.8144,22000.0
2014-11-04 13:00:00,67.05,67.09,67.03,67.06,38200.0,54.8225,54.8552,54.8062,54.8307,38200.0
2014-11-04 13:10:00,67.07,67.09,67.03,67.03,31200.0,54.8389,54.8552,54.8062,54.8062,31200.0
2014-11-04 13:20:00,67.03,67.05,66.93,66.94,88900.0,54.8062,54.8225,54.7244,54.7326,88900.0
2014-11-04 13:30:00,66.94,66.94,66.88,66.92,52100.0,54.7326,54.7326,54.6835,54.7162,52100.0
2014-11-04 13:40:00,66.92,67.0,66.92,66.95,49000.0,54.7162,54.7816,54.7162,54.7408,49000.0
2014-11-04 13:50:00,66.95,67.08,66.95,67.05,73800.0,54.7408,54.8471,54.7408,54.8225,73800.0
2014-11-04 14:00:00,67.05,67.06,66.98,67.06,49000.0,54.8225,54.8307,54.7653,54.8307,49000.0
2014-11-04 14:10:00,67.06,67.06,66.96,67.0,39000.0,54.8307,54.8307,54.7489,54.7816,39000.0
2014-11-04 14:20:00,67.0,67.01,66.95,66.95,50800.0,54.7816,54.7898,54.7408,54.7408,50800.0
2014-11-04 14:30:00,66.96,67.06,66.96,67.05,77900.0,54.7489,54.8307,54.7489,54.8225,77900.0
2014-11-04 14:40:00,67.05,67.07,67.0,67.05,39400.0,54.8225,54.8389,54.7816,54.8225,39400.0
2014-11-04 14:50:00,67.04,67.13,67.02,67.13,57400.0,54.8144,54.8879,54.798,54.8879,57400.0
2014-11-04 15:00:00,67.12,67.14,66.94,67.03,164300.0,54.8798,54.8961,54.7326,54.8062,164300.0
2014-11-04 15:10:00,67.03,67.14,67.02,67.09,65500.0,54.8062,54.8961,54.798,54.8552,65500.0
2014-11-04 15:20:00,67.09,67.17,67.05,67.08,96100.0,54.8552,54.9206,54.8225,54.8471,96100.0
2014-11-04 15:30:00,67.08,67.12,67.05,67.06,86600.0,54.8471,54.8798,54.8225,54.8307,86600.0
2014-11-04 15:40:00,67.05,67.23,67.02,67.2,191600.0,54.8225,54.9697,54.798,54.9452,191600.0
2014-11-04 15:50:00,67.21,67.23,67.08,67.15,334200.0,54.9534,54.9697,54.8471,54.9043,334200.0
2014-11-05 09:30:00,67.42,67.47,67.09,67.38,181800.0,55.1251,55.1659,54.8552,55.0923,181800.0
2014-11-05 09:40:00,67.36,67.58,67.36,67.47,109800.0,55.076,55.2559,55.076,55.1659,109800.0
2014-11-05 09:50:00,67.48,67.61,67.48,67.52,56200.0,55.1741,55.2804,55.1741,55.2068,56200.0
2014-11-05 10:00:00,67.53,67.53,67.34,67.45,71900.0,55.215,55.215,55.0596,55.1496,71900.0
2014-11-05 10:10:00,67.45,67.47,67.36,67.43,44600.0,55.1496,55.1659,55.076,55.1332,44600.0
2014-11-05 10:20:00,67.42,67.45,67.27,67.28,46300.0,55.1251,55.1496,55.0024,55.0106,46300.0
2014-11-05 10:30:00,67.28,67.31,67.14,67.15,59400.0,55.0106,55.0351,54.8961,54.9043,59400.0
2014-11-05 10:40:00,67.14,67.14,66.95,66.97,65300.0,54.8961,54.8961,54.7408,54.7571,65300.0
2014-11-05 10:50:00,66.97,67.17,66.97,67.17,80000.0,54.7571,54.9206,54.7571,54.9206,80000.0
2014-11-05 11:00:00,67.17,67.25,67.17,67.22,39000.0,54.9206,54.9861,54.9206,54.9615,39000.0
2014-11-05 11:10:00,67.23,67.28,67.16,67.28,29100.0,54.9697,55.0106,54.9125,55.0106,29100.0
2014-11-05 11:20:00,67.27,67.28,67.12,67.14,41500.0,55.0024,55.0106,54.8798,54.8961,41500.0
2014-11-05 11:30:00,67.13,67.21,67.08,67.13,34500.0,54.8879,54.9534,54.8471,54.8879,34500.0
2014-11-05 11:40:00,67.14,67.2,67.14,67.18,27500.0,54.8961,54.9452,54.8961,54.9288,27500.0
2014-11-05 11:50:00,67.18,67.19,67.09,67.1,32100.0,54.9288,54.937,54.8552,54.8634,32100.0
2014-11-05 12:00:00,67.1,67.16,67.04,67.09,65900.0,54.8634,54.9125,54.8144,54.8552,65900.0
2014-11-05 12:10:00,67.08,67.11,67.0,67.02,83700.0,54.8471,54.8716,54.7816,54.798,83700.0
2014-11-05 12:20:00,67.01,67.03,67.0,67.01,37700.0,54.7898,54.8062,54.7816,54.7898,37700.0
2014-11-05 12:30:00,67.0,67.02,66.95,66.98,42100.0,54.7816,54.798,54.7408,54.7653,42100.0
2014-11-05 12:40:00,66.97,67.01,66.95,66.98,27400.0,54.7571,54.7898,54.7408,54.7653,27400.0
2014-11-05 12:50:00,66.99,67.01,66.98,67.0,39000.0,54.7735,54.7898,54.7653,54.7816,39000.0
2014-11-05 13:00:00,66.99,67.0,66.91,66.92,44900.0,54.7735,54.7816,54.7081,54.7162,44900.0
2014-11-05 13:10:00,66.93,67.0,66.92,66.93,29400.0,54.7244,54.7816,54.7162,54.7244,29400.0
2014-11-05 13:20:00,66.92,66.92,66.87,66.88,28300.0,54.7162,54.7162,54.6754,54.6835,28300.0
2014-11-05 13:30:00,66.88,66.92,66.76,66.77,36000.0,54.6835,54.7162,54.5854,54.5936,36000.0
2014-11-05 13:40:00,66.76,66.8,66.76,66.8,26700.0,54.5854,54.6181,54.5854,54.6181,26700.0
2014-11-05 13:50:00,66.81,66.85,66.79,66.82,81100.0,54.6263,54.659,54.6099,54.6345,81100.0
2014-11-05 14:00:00,66.83,66.9,66.8,66.87,45200.0,54.6426,54.6999,54.6181,54.6754,45200.0
2014-11-05 14:10:00,66.88,67.01,66.87,67.01,38000.0,54.6835,54.7898,54.6754,54.7898,38000.0
2014-11-05 14:20:00,67.01,67.11,67.0,67.0,47000.0,54.7898,54.8716,54.7816,54.7816,47000.0
2014-11-05 14:30:00,66.99,67.02,66.93,66.94,46000.0,54.7735,54.798,54.7244,54.7326,46000.0
2014-11-05 14:40:00,66.93,66.94,66.87,66.91,41200.0,54.7244,54.7326,54.6754,54.7081,41200.0
2014-11-05 14:50:00,66.91,66.99,66.88,66.98,45200.0,54.7081,54.7735,54.6835,54.7653,45200.0
2014-11-05 15:00:00,66.99,67.01,66.92,66.94,47900.0,54.7735,54.7898,54.7162,54.7326,47900.0
2014-11-05 15:10:00,66.94,66.94,66.87,66.89,47900.0,54.7326,54.7326,54.6754,54.6917,47900.0
2014-11-05 15:20:00,66.9,66.93,66.87,66.91,44100.0,54.6999,54.7244,54.6754,54.7081,44100.0
2014-11-05 15:30:00,66.91,66.94,66.87,66.89,73600.0,54.7081,54.7326,54.6754,54.6917,73600.0
2014-11-05 15:40:00,66.89,66.91,66.83,66.87,167300.0,54.6917,54.7081,54.6426,54.6754,167300.0
2014-11-05 15:50:00,66.87,67.0,66.84,66.98,327100.0,54.6754,54.7816,54.6508,54.7653,327100.0
2014-11-06 09:30:00,67.03,67.23,66.94,67.06,122000.0,54.8062,54.9697,54.7326,54.8307,122000.0
2014-11-06 09:40:00,67.08,67.1,66.94,67.0,65600.0,54.8471,54.8634,54.7326,54.7816,65600.0
2014-11-06 09:50:00,67.0,67.04,66.9,67.04,48000.0,54.7816,54.8144,54.6999,54.8144,48000.0
2014-11-06 10:00:00,67.04,67.04,66.9,66.92,52500.0,54.8144,54.8144,54.6999,54.7162,52500.0
2014-11-06 10:10:00,66.92,66.93,66.65,66.74,151300.0,54.7162,54.7244,54.4955,54.5691,151300.0
2014-11-06 10:20:00,66.74,66.84,66.73,66.8,65500.0,54.5691,54.6508,54.5609,54.6181,65500.0
2014-11-06 10:30:00,66.8,67.03,66.76,66.95,44600.0,54.6181,54.8062,54.5854,54.7408,44600.0
2014-11-06 10:40:00,66.96,67.04,66.9,67.02,37400.0,54.7489,54.8144,54.6999,54.798,37400.0
2014-11-06 10:50:00,67.01,67.05,66.96,67.0,35400.0,54.7898,54.8225,54.7489,54.7816,35400.0
2014-11-06 11:00:00,67.0,67.07,66.97,67.05,36800.0,54.7816,54.8389,54.7571,54.8225,36800.0
2014-11-06 11:10:00,67.06,67.1,67.01,67.1,55800.0,54.8307,54.8634,54.7898,54.8634,55800.0
2014-11-06 11:20:00,67.1,67.21,67.09,67.15,73600.0,54.8634,54.9534,54.8552,54.9043,73600.0
2014-11-06 11:30:00,67.15,67.15,67.05,67.05,62500.0,54.9043,54.9043,54.8225,54.8225,62500.0
2014-11-06 11:40:00,67.06,67.07,66.99,67.01,47300.0,54.8307,54.8389,54.7735,54.7898,47300.0
2014-11-06 11:50:00,67.01,67.04,66.95,66.99,30300.0,54.7898,54.8144,54.7408,54.7735,30300.0
2014-11-06 12:00:00,66.99,67.03,66.98,66.99,25900.0,54.7735,54.8062,54.7653,54.7735,25900.0
2014-11-06 12:10:00,66.99,67.02,66.95,67.0,19600.0,54.7735,54.798,54.7408,54.7816,19600.0
2014-11-06 12:20:00,67.0,67.0,66.94,66.94,25800.0,54.7816,54.7816,54.7326,54.7326,25800.0
2014-11-06 12:30:00,66.94,66.99,66.92,66.97,24300.0,54.7326,54.7735,54.7162,54.7571,24300.0
2014-11-06 12:40:00,66.97,67.04,66.95,67.0,40300.0,54.7571,54.8144,54.7408,54.7816,40300.0
2014-11-06 12:50:00,67.01,67.02,66.98,67.0,18500.0,54.7898,54.798,54.7653,54.7816,18500.0
2014-11-06 13:00:00,67.0,67.01,66.85,66.97,83900.0,54.7816,54.7898,54.659,54.7571,83900.0
2014-11-06 13:10:00,66.97,66.98,66.95,66.95,30700.0,54.7571,54.7653,54.7408,54.7408,30700.0
2014-11-06 13:20:00,66.96,66.98,66.94,66.95,35500.0,54.7489,54.7653,54.7326,54.7408,35500.0
2014-11-06 13:30:00,66.95,66.99,66.94,66.99,33400.0,54.7408,54.7735,54.7326,54.7735,33400.0
2014-11-06 13:40:00,66.99,66.99,66.93,66.95,41700.0,54.7735,54.7735,54.7244,54.7408,41700.0
2014-11-06 13:50:00,66.96,67.0,66.92,66.97,56500.0,54.7489,54.7816,54.7162,54.7571,56500.0
2014-11-06 14:00:00,66.97,67.05,66.96,67.05,26900.0,54.7571,54.8225,54.7489,54.8225,26900.0
2014-11-06 14:10:00,67.04,67.09,67.03,67.05,31000.0,54.8144,54.8552,54.8062,54.8225,31000.0
2014-11-06 14:20:00,67.06,67.12,67.03,67.09,101300.0,54.8307,54.8798,54.8062,54.8552,101300.0
2014-11-06 14:30:00,67.09,67.13,67.01,67.01,26600.0,54.8552,54.8879,54.7898,54.7898,26600.0
2014-11-06 14:40:00,67.01,67.09,67.01,67.06,28300.0,54.7898,54.8552,54.7898,54.8307,28300.0
2014-11-06 14:50:00,67.06,67.11,67.06,67.11,22700.0,54.8307,54.8716,54.8307,54.8716,22700.0
2014-11-06 15:00:00,67.1,67.1,66.95,66.98,68800.0,54.8634,54.8634,54.7408,54.7653,68800.0
2014-11-06 15:10:00,66.98,67.06,66.98,67.02,26000.0,54.7653,54.8307,54.7653,54.798,26000.0
2014-11-06 15:20:00,67.03,67.04,66.99,67.0,34700.0,54.8062,54.8144,54.7735,54.7816,34700.0
2014-11-06 15:30:00,67.0,67.04,66.99,67.01,67200.0,54.7816,54.8144,54.7735,54.7898,67200.0
2014-11-06 15:40:00,67.01,67.12,67.0,67.12,83200.0,54.7898,54.8798,54.7816,54.8798,83200.0
2014-11-06 15:50:00,67.12,67.13,66.93,66.97,194000.0,54.8798,54.8879,54.7244,54.7571,194000.0
2014-11-07 09:30:00,66.82,66.93,66.64,66.88,67300.0,54.6345,54.7244,54.4873,54.6835,67300.0
2014-11-07 09:40:00,66.87,66.87,66.58,66.75,76700.0,54.6754,54.6754,54.4382,54.5772,76700.0
2014-11-07 09:50:00,66.74,66.84,66.67,66.76,59800.0,54.5691,54.6508,54.5118,54.5854,59800.0
2014-11-07 10:00:00,66.77,66.82,66.7,66.76,52600.0,54.5936,54.6345,54.5364,54.5854,52600.0
2014-11-07 10:10:00,66.76,66.79,66.68,66.72,60000.0,54.5854,54.6099,54.52,54.5527,60000.0
2014-11-07 10:20:00,66.72,66.73,66.34,66.4,118200.0,54.5527,54.5609,54.242,54.2911,118200.0
2014-11-07 10:30:00,66.4,66.62,66.25,66.61,85000.0,54.2911,54.4709,54.1684,54.4628,85000.0
2014-11-07 10:40:00,66.62,66.67,66.52,66.63,62400.0,54.4709,54.5118,54.3892,54.4791,62400.0
2014-11-07 10:50:00,66.64,66.84,66.64,66.78,37900.0,54.4873,54.6508,54.4873,54.6018,37900.0
2014-11-07 11:00:00,66.78,66.85,66.66,66.66,40600.0,54.6018,54.659,54.5037,54.5037,40600.0
2014-11-07 11:10:00,66.67,66.8,66.67,66.71,44300.0,54.5118,54.6181,54.5118,54.5445,44300.0
2014-11-07 11:20:00,66.72,66.72,66.63,66.63,57400.0,54.5527,54.5527,54.4791,54.4791,57400.0
2014-11-07 11:30:00,66.64,66.68,66.59,66.63,36000.0,54.4873,54.52,54.4464,54.4791,36000.0
2014-11-07 11:40:00,66.63,66.64,66.49,66.58,73100.0,54.4791,54.4873,54.3647,54.4382,73100.0
2014-11-07 11:50:00,66.58,66.67,66.56,66.61,32600.0,54.4382,54.5118,54.4219,54.4628,32600.0
2014-11-07 12:00:00,66.61,66.69,66.58,66.68,22800.0,54.4628,54.5282,54.4382,54.52,22800.0
2014-11-07 12:10:00,66.68,66.76,66.67,66.76,28500.0,54.52,54.5854,54.5118,54.5854,28500.0
2014-11-07 12:20:00,66.77,66.83,66.76,66.79,27200.0,54.5936,54.6426,54.5854,54.6099,27200.0
2014-11-07 12:30:00,66.79,66.79,66.73,66.75,68500.0,54.6099,54.6099,54.5609,54.5772,68500.0
2014-11-07 12:40:00,66.75,66.78,66.69,66.69,47000.0,54.5772,54.6018,54.5282,54.5282,47000.0
2014-11-07 12:50:00,66.7,66.7,66.64,66.64,28300.0,54.5364,54.5364,54.4873,54.4873,28300.0
2014-11-07 13:00:00,66.64,66.64,66.57,66.59,28100.0,54.4873,54.4873,54.4301,54.4464,28100.0
2014-11-07 13:10:00,66.6,66.66,66.57,66.63,32900.0,54.4546,54.5037,54.4301,54.4791,32900.0
2014-11-07 13:20:00,66.64,66.64,66.61,66.62,43300.0,54.4873,54.4873,54.4628,54.4709,43300.0
2014-11-07 13:30:00,66.62,66.62,66.58,66.59,46200.0,54.4709,54.4709,54.4382,54.4464,46200.0
2014-11-07 13:40:00,66.59,66.63,66.58,66.62,36000.0,54.4464,54.4791,54.4382,54.4709,36000.0
2014-11-07 13:50:00,66.62,66.64,66.59,66.59,48300.0,54.4709,54.4873,54.4464,54.4464,48300.0
2014-11-07 14:00:00,66.6,66.63,66.59,66.62,32700.0,54.4546,54.4791,54.4464,54.4709,32700.0
2014-11-07 14:10:00,66.62,66.64,66.59,66.6,40400.0,54.4709,54.4873,54.4464,54.4546,40400.0
2014-11-07 14:20:00,66.6,66.61,66.49,66.5,55700.0,54.4546,54.4628,54.3647,54.3728,55700.0
2014-11-07 14:30:00,66.5,66.61,66.49,66.61,47900.0,54.3728,54.4628,54.3647,54.4628,47900.0
2014-11-07 14:40:00,66.6,66.63,66.58,66.62,49900.0,54.4546,54.4791,54.4382,54.4709,49900.0
2014-11-07 14:50:00,66.62,66.64,66.57,66.59,44000.0,54.4709,54.4873,54.4301,54.4464,44000.0
2014-11-07 15:00:00,66.59,66.64,66.58,66.58,52400.0,54.4464,54.4873,54.4382,54.4382,52400.0
2014-11-07 15:10:00,66.58,66.58,66.51,66.57,63300.0,54.4382,54.4382,54.381,54.4301,63300.0
2014-11-07 15:20:00,66.57,66.61,66.48,66.48,63600.0,54.4301,54.4628,54.3565,54.3565,63600.0
2014-11-07 15:30:00,66.49,66.55,66.47,66.5,86800.0,54.3647,54.4137,54.3483,54.3728,86800.0
2014-11-07 15:40:00,66.51,66.65,66.48,66.63,106700.0,54.381,54.4955,54.3565,54.4791,106700.0
2014-11-07 15:50:00,66.63,66.64,66.54,66.6,258800.0,54.4791,54.4873,54.4055,54.4546,258800.0
2014-11-10 09:30:00,66.82,66.87,66.42,66.51,122500.0,54.6345,54.6754,54.3074,54.381,122500.0
2014-11-10 09:40:00,66.49,66.78,66.44,66.67,56300.0,54.3647,54.6018,54.3238,54.5118,56300.0
2014-11-10 09:50:00,66.68,66.69,66.55,66.61,39800.0,54.52,54.5282,54.4137,54.4628,39800.0
2014-11-10 10:00:00,66.6,66.71,66.59,66.64,75900.0,54.4546,54.5445,54.4464,54.4873,75900.0
2014-11-10 10:10:00,66.63,66.74,66.63,66.7,40300.0,54.4791,54.5691,54.4791,54.5364,40300.0
2014-11-10 10:20:00,66.72,66.97,66.72,66.97,57500.0,54.5527,54.7571,54.5527,54.7571,57500.0
2014-11-10 10:30:00,66.97,67.27,66.97,67.24,133800.0,54.7571,55.0024,54.7571,54.9779,133800.0
2014-11-10 10:40:00,67.25,67.26,67.19,67.22,88400.0,54.9861,54.9942,54.937,54.9615,88400.0
2014-11-10 10:50:00,67.23,67.51,67.23,67.47,83800.0,54.9697,55.1986,54.9697,55.1659,83800.0
2014-11-10 11:00:00,67.47,67.54,67.46,67.52,78600.0,55.1659,55.2232,55.1578,55.2068,78600.0
2014-11-10 11:10:00,67.51,67.71,67.48,67.65,132000.0,55.1986,55.3622,55.1741,55.3131,132000.0
2014-11-10 11:20:00,67.65,67.66,67.45,67.66,109700.0,55.3131,55.3213,55.1496,55.3213,109700.0
2014-11-10 11:30:00,67.66,67.87,67.65,67.85,71600.0,55.3213,55.493,55.3131,55.4766,71600.0
2014-11-10 11:40:00,67.85,67.91,67.79,67.81,62100.0,55.4766,55.5257,55.4276,55.4439,62100.0
2014-11-10 11:50:00,67.82,67.92,67.79,67.9,74900.0,55.4521,55.5339,55.4276,55.5175,74900.0
2014-11-10 12:00:00,67.9,67.91,67.76,67.8,55700.0,55.5175,55.5257,55.4031,55.4358,55700.0
2014-11-10 12:10:00,67.8,67.81,67.75,67.81,25500.0,55.4358,55.4439,55.3949,55.4439,25500.0
2014-11-10 12:20:00,67.81,67.89,67.8,67.86,38200.0,55.4439,55.5093,55.4358,55.4848,38200.0
2014-11-10 12:30:00,67.86,67.86,67.79,67.83,94700.0,55.4848,55.4848,55.4276,55.4603,94700.0
2014-11-10 12:40:00,67.83,67.84,67.81,67.83,24500.0,55.4603,55.4685,55.4439,55.4603,24500.0
2014-11-10 12:50:00,67.82,67.84,67.79,67.8,37200.0,55.4521,55.4685,55.4276,55.4358,37200.0
2014-11-10 13:00:00,67.8,67.88,67.8,67.88,36700.0,55.4358,55.5012,55.4358,55.5012,36700.0
2014-11-10 13:10:00,67.87,67.92,67.85,67.88,41000.0,55.493,55.5339,55.4766,55.5012,41000.0
2014-11-10 13:20:00,67.89,67.99,67.89,67.99,76900.0,55.5093,55.5911,55.5093,55.5911,76900.0
2014-11-10 13:30:00,67.99,68.03,67.94,67.98,115700.0,55.5911,55.6238,55.5502,55.5829,115700.0
2014-11-10 13:40:00,67.97,68.1,67.97,68.09,91100.0,55.5748,55.681,55.5748,55.6729,91100.0
2014-11-10 13:50:00,68.08,68.19,68.08,68.18,104400.0,55.6647,55.7546,55.6647,55.7465,104400.0
2014-11-10 14:00:00,68.18,68.29,68.15,68.29,115200.0,55.7465,55.8364,55.7219,55.8364,115200.0
2014-11-10 14:10:00,68.29,68.36,68.26,68.28,108500.0,55.8364,55.8936,55.8119,55.8282,108500.0
2014-11-10 14:20:00,68.28,68.41,68.28,68.33,72500.0,55.8282,55.9345,55.8282,55.8691,72500.0
2014-11-10 14:30:00,68.34,68.38,68.24,68.26,60700.0,55.8773,55.91,55.7955,55.8119,60700.0
2014-11-10 14:40:00,68.26,68.31,68.24,68.3,52600.0,55.8119,55.8528,55.7955,55.8446,52600.0
2014-11-10 14:50:00,68.3,68.34,68.26,68.31,106500.0,55.8446,55.8773,55.8119,55.8528,106500.0
2014-11-10 15:00:00,68.31,68.31,68.25,68.29,89100.0,55.8528,55.8528,55.8037,55.8364,89100.0
2014-11-10 15:10:00,68.29,68.42,68.28,68.36,102800.0,55.8364,55.9427,55.8282,55.8936,102800.0
2014-11-10 15:20:00,68.36,68.38,68.33,68.37,105200.0,55.8936,55.91,55.8691,55.9018,105200.0
2014-11-10 15:30:00,68.37,68.39,68.27,68.32,139900.0,55.9018,55.9182,55.82,55.8609,139900.0
2014-11-10 15:40:00,68.33,68.35,68.27,68.28,230900.0,55.8691,55.8855,55.82,55.8282,230900.0
2014-11-10 15:50:00,68.29,68.36,68.23,68.36,306700.0,55.8364,55.8936,55.7873,55.8936,306700.0
2014-11-11 09:30:00,68.35,68.62,68.35,68.52,114700.0,55.8855,56.1062,55.8855,56.0245,114700.0
2014-11-11 09:40:00,68.52,68.53,68.3,68.38,49100.0,56.0245,56.0326,55.8446,55.91,49100.0
2014-11-11 09:50:00,68.38,68.38,68.25,68.27,36400.0,55.91,55.91,55.8037,55.82,36400.0
2014-11-11 10:00:00,68.28,68.35,68.18,68.24,37700.0,55.8282,55.8855,55.7465,55.7955,37700.0
2014-11-11 10:10:00,68.22,68.29,68.21,68.24,44300.0,55.7792,55.8364,55.771,55.7955,44300.0
2014-11-11 10:20:00,68.24,68.39,68.23,68.35,48400.0,55.7955,55.9182,55.7873,55.8855,48400.0
2014-11-11 10:30:00,68.35,68.43,68.3,68.39,45600.0,55.8855,55.9509,55.8446,55.9182,45600.0
2014-11-11 10:40:00,68.4,68.48,68.38,68.43,46600.0,55.9263,55.9917,55.91,55.9509,46600.0
2014-11-11 10:50:00,68.42,68.48,68.41,68.44,44000.0,55.9427,55.9917,55.9345,55.959,44000.0
2014-11-11 11:00:00,68.45,68.52,68.41,68.52,49600.0,55.9672,56.0245,55.9345,56.0245,49600.0
2014-11-11 11:10:00,68.52,68.67,68.52,68.54,53200.0,56.0245,56.1471,56.0245,56.0408,53200.0
2014-11-11 11:20:00,68.53,68.58,68.48,68.48,62900.0,56.0326,56.0735,55.9917,55.9917,62900.0
2014-11-11 11:30:00,68.48,68.56,68.48,68.54,50000.0,55.9917,56.0572,55.9917,56.0408,50000.0
2014-11-11 11:40:00,68.53,68.54,68.47,68.51,37600.0,56.0326,56.0408,55.9836,56.0163,37600.0
2014-11-11 11:50:00,68.51,68.64,68.49,68.62,290400.0,56.0163,56.1226,55.9999,56.1062,290400.0
2014-11-11 12:00:00,68.62,68.62,68.51,68.51,41600.0,56.1062,56.1062,56.0163,56.0163,41600.0
2014-11-11 12:10:00,68.51,68.57,68.51,68.55,77200.0,56.0163,56.0653,56.0163,56.049,77200.0
2014-11-11 12:20:00,68.54,68.57,68.49,68.5,52100.0,56.0408,56.0653,55.9999,56.0081,52100.0
2014-11-11 12:30:00,68.5,68.55,68.49,68.54,180900.0,56.0081,56.049,55.9999,56.0408,180900.0
2014-11-11 12:40:00,68.54,68.55,68.45,68.48,75400.0,56.0408,56.049,55.9672,55.9917,75400.0
2014-11-11 12:50:00,68.48,68.51,68.38,68.38,57200.0,55.9917,56.0163,55.91,55.91,57200.0
2014-11-11 13:00:00,68.39,68.39,68.18,68.18,87900.0,55.9182,55.9182,55.7465,55.7465,87900.0
2014-11-11 13:10:00,68.18,68.2,68.0,68.01,164800.0,55.7465,55.7628,55.5993,55.6075,164800.0
2014-11-11 13:20:00,68.02,68.1,67.99,68.02,214900.0,55.6156,55.681,55.5911,55.6156,214900.0
2014-11-11 13:30:00,68.03,68.05,67.96,67.97,54800.0,55.6238,55.6402,55.5666,55.5748,54800.0
2014-11-11 13:40:00,67.98,68.05,67.98,68.05,69000.0,55.5829,55.6402,55.5829,55.6402,69000.0
2014-11-11 13:50:00,68.06,68.15,68.04,68.06,168200.0,55.6483,55.7219,55.632,55.6483,168200.0
2014-11-11 14:00:00,68.06,68.07,67.91,68.01,48700.0,55.6483,55.6565,55.5257,55.6075,48700.0
2014-11-11 14:10:00,68.01,68.05,67.95,67.99,53300.0,55.6075,55.6402,55.5584,55.5911,53300.0
2014-11-11 14:20:00,67.99,68.0,67.91,67.93,73900.0,55.5911,55.5993,55.5257,55.542,73900.0
2014-11-11 14:30:00,67.93,67.96,67.81,67.81,100600.0,55.542,55.5666,55.4439,55.4439,100600.0
2014-11-11 14:40:00,67.82,68.06,67.81,68.04,161900.0,55.4521,55.6483,55.4439,55.632,161900.0
2014-11-11 14:50:00,68.06,68.11,68.05,68.09,54800.0,55.6483,55.6892,55.6402,55.6729,54800.0
2014-11-11 15:00:00,68.09,68.1,67.99,67.99,87700.0,55.6729,55.681,55.5911,55.5911,87700.0
2014-11-11 15:10:00,67.99,68.03,67.96,67.97,101800.0,55.5911,55.6238,55.5666,55.5748,101800.0
2014-11-11 15:20:00,67.96,67.99,67.83,67.95,145900.0,55.5666,55.5911,55.4603,55.5584,145900.0
2014-11-11 15:30:00,67.95,68.07,67.85,68.03,143600.0,55.5584,55.6565,55.4766,55.6238,143600.0
2014-11-11 15:40:00,68.04,68.18,68.03,68.16,160400.0,55.632,55.7465,55.6238,55.7301,160400.0
2014-11-11 15:50:00,68.16,68.17,67.84,67.85,832700.0,55.7301,55.7383,55.4685,55.4766,832700.0
2014-11-12 09:30:00,67.35,67.5,67.19,67.35,142800.0,55.4682,55.5917,55.3364,55.4682,142800.0
2014-11-12 09:40:00,67.35,67.49,67.27,67.3,136300.0,55.4682,55.5835,55.4023,55.427,136300.0
2014-11-12 09:50:00,67.28,67.3,67.08,67.27,86700.0,55.4105,55.427,55.2458,55.4023,86700.0
2014-11-12 10:00:00,67.29,67.45,67.28,67.29,83700.0,55.4188,55.5505,55.4105,55.4188,83700.0
2014-11-12 10:10:00,67.3,67.31,67.15,67.23,114000.0,55.427,55.4352,55.3034,55.3693,114000.0
2014-11-12 10:20:00,67.25,67.25,67.02,67.09,111000.0,55.3858,55.3858,55.1964,55.254,111000.0
2014-11-12 10:30:00,67.09,67.39,67.09,67.36,86000.0,55.254,55.5011,55.254,55.4764,86000.0
2014-11-12 10:40:00,67.35,67.55,67.35,67.54,76900.0,55.4682,55.6329,55.4682,55.6246,76900.0
2014-11-12 10:50:00,67.53,67.6,67.45,67.45,45900.0,55.6164,55.6741,55.5505,55.5505,45900.0
2014-11-12 11:00:00,67.46,67.55,67.44,67.49,99800.0,55.5588,55.6329,55.5423,55.5835,99800.0
2014-11-12 11:10:00,67.49,67.5,67.42,67.43,56900.0,55.5835,55.5917,55.5258,55.5341,56900.0
2014-11-12 11:20:00,67.43,67.5,67.38,67.45,117800.0,55.5341,55.5917,55.4929,55.5505,117800.0
2014-11-12 11:30:00,67.47,67.58,67.41,67.51,70000.0,55.567,55.6576,55.5176,55.5999,70000.0
2014-11-12 11:40:00,67.5,67.59,67.44,67.5,124900.0,55.5917,55.6658,55.5423,55.5917,124900.0
2014-11-12 11:50:00,67.49,67.55,67.28,67.28,284100.0,55.5835,55.6329,55.4105,55.4105,284100.0
2014-11-12 12:00:00,67.28,67.75,67.26,67.71,86300.0,55.4105,55.7976,55.394,55.7647,86300.0
2014-11-12 12:10:00,67.72,67.78,67.67,67.77,42800.0,55.7729,55.8223,55.7317,55.8141,42800.0
2014-11-12 12:20:00,67.77,67.84,67.77,67.84,45100.0,55.8141,55.8717,55.8141,55.8717,45100.0
2014-11-12 12:30:00,67.84,67.84,67.49,67.58,148200.0,55.8717,55.8717,55.5835,55.6576,148200.0
2014-11-12 12:40:00,67.54,67.75,67.54,67.71,47300.0,55.6246,55.7976,55.6246,55.7647,47300.0
2014-11-12 12:50:00,67.71,67.79,67.64,67.65,36700.0,55.7647,55.8305,55.707,55.7152,36700.0
2014-11-12 13:00:00,67.65,67.69,67.61,67.62,53200.0,55.7152,55.7482,55.6823,55.6905,53200.0
2014-11-12 13:10:00,67.63,67.67,67.61,67.65,22900.0,55.6988,55.7317,55.6823,55.7152,22900.0
2014-11-12 13:20:00,67.63,67.7,67.61,67.64,77700.0,55.6988,55.7564,55.6823,55.707,77700.0
2014-11-12 13:30:00,67.65,67.68,67.6,67.65,34700.0,55.7152,55.7399,55.6741,55.7152,34700.0
2014-11-12 13:40:00,67.65,67.68,67.61,67.65,26200.0,55.7152,55.7399,55.6823,55.7152,26200.0
2014-11-12 13:50:00,67.65,67.65,67.6,67.61,26500.0,55.7152,55.7152,55.6741,55.6823,26500.0
2014-11-12 14:00:00,67.6,67.65,67.51,67.59,72900.0,55.6741,55.7152,55.5999,55.6658,72900.0
2014-11-12 14:10:00,67.6,67.66,67.59,67.59,36400.0,55.6741,55.7235,55.6658,55.6658,36400.0
2014-11-12 14:20:00,67.59,67.64,67.56,67.61,50700.0,55.6658,55.707,55.6411,55.6823,50700.0
2014-11-12 14:30:00,67.61,67.62,67.52,67.55,51500.0,55.6823,55.6905,55.6082,55.6329,51500.0
2014-11-12 14:40:00,67.56,67.6,67.51,67.55,37500.0,55.6411,55.6741,55.5999,55.6329,37500.0
2014-11-12 14:50:00,67.55,67.59,67.43,67.55,79600.0,55.6329,55.6658,55.5341,55.6329,79600.0
2014-11-12 15:00:00,67.55,67.69,67.47,67.67,83600.0,55.6329,55.7482,55.567,55.7317,83600.0
2014-11-12 15:10:00,67.66,67.71,67.59,67.69,55200.0,55.7235,55.7647,55.6658,55.7482,55200.0
2014-11-12 15:20:00,67.69,67.73,67.58,67.62,105900.0,55.7482,55.7811,55.6576,55.6905,105900.0
2014-11-12 15:30:00,67.62,67.63,67.44,67.47,228400.0,55.6905,55.6988,55.5423,55.567,228400.0
2014-11-12 15:40:00,67.47,67.6,67.44,67.47,322200.0,55.567,55.6741,55.5423,55.567,322200.0
2014-11-12 15:50:00,67.47,67.52,67.3,67.4,427300.0,55.567,55.6082,55.427,55.5093,427300.0
2014-11-13 09:30:00,67.68,67.9,67.56,67.86,100600.0,55.7399,55.9211,55.6411,55.8882,100600.0
2014-11-13 09:40:00,67.87,68.02,67.83,67.94,81700.0,55.8964,56.02,55.8635,55.9541,81700.0
2014-11-13 09:50:00,67.94,68.03,67.94,68.02,70200.0,55.9541,56.0282,55.9541,56.02,70200.0
2014-11-13 10:00:00,68.02,68.04,67.93,67.93,76500.0,56.02,56.0364,55.9458,55.9458,76500.0
2014-11-13 10:10:00,67.93,68.01,67.83,67.98,68300.0,55.9458,56.0117,55.8635,55.987,68300.0
2014-11-13 10:20:00,67.99,68.0,67.94,67.98,46500.0,55.9953,56.0035,55.9541,55.987,46500.0
2014-11-13 10:30:00,67.99,68.01,67.94,67.99,80100.0,55.9953,56.0117,55.9541,55.9953,80100.0
2014-11-13 10:40:00,68.0,68.01,67.96,68.0,70200.0,56.0035,56.0117,55.9705,56.0035,70200.0
2014-11-13 10:50:00,68.0,68.01,67.95,67.98,60100.0,56.0035,56.0117,55.9623,55.987,60100.0
2014-11-13 11:00:00,67.98,68.01,67.95,67.95,67100.0,55.987,56.0117,55.9623,55.9623,67100.0
2014-11-13 11:10:00,67.95,67.97,67.87,67.92,73000.0,55.9623,55.9788,55.8964,55.9376,73000.0
2014-11-13 11:20:00,67.91,68.0,67.88,67.9,119300.0,55.9294,56.0035,55.9047,55.9211,119300.0
2014-11-13 11:30:00,67.9,68.16,67.88,67.95,236600.0,55.9211,56.1353,55.9047,55.9623,236600.0
2014-11-13 11:40:00,67.94,68.0,67.86,67.94,57800.0,55.9541,56.0035,55.8882,55.9541,57800.0
2014-11-13 11:50:00,67.95,67.95,67.81,67.82,47700.0,55.9623,55.9623,55.847,55.8552,47700.0
2014-11-13 12:00:00,67.82,67.88,67.74,67.88,45900.0,55.8552,55.9047,55.7894,55.9047,45900.0
2014-11-13 12:10:00,67.88,67.89,67.8,67.86,35500.0,55.9047,55.9129,55.8388,55.8882,35500.0
2014-11-13 12:20:00,67.86,67.89,67.81,67.84,34400.0,55.8882,55.9129,55.847,55.8717,34400.0
2014-11-13 12:30:00,67.84,67.86,67.81,67.82,38300.0,55.8717,55.8882,55.847,55.8552,38300.0
2014-11-13 12:40:00,67.82,67.83,67.75,67.77,28400.0,55.8552,55.8635,55.7976,55.8141,28400.0
2014-11-13 12:50:00,67.78,67.78,67.67,67.7,41600.0,55.8223,55.8223,55.7317,55.7564,41600.0
2014-11-13 13:00:00,67.71,67.73,67.63,67.67,46300.0,55.7647,55.7811,55.6988,55.7317,46300.0
2014-11-13 13:10:00,67.67,67.67,67.63,67.64,25100.0,55.7317,55.7317,55.6988,55.707,25100.0
2014-11-13 13:20:00,67.64,67.64,67.5,67.55,43100.0,55.707,55.707,55.5917,55.6329,43100.0
2014-11-13 13:30:00,67.56,67.56,67.48,67.52,41800.0,55.6411,55.6411,55.5752,55.6082,41800.0
2014-11-13 13:40:00,67.51,67.58,67.51,67.55,29100.0,55.5999,55.6576,55.5999,55.6329,29100.0
2014-11-13 13:50:00,67.56,67.61,67.54,67.54,31100.0,55.6411,55.6823,55.6246,55.6246,31100.0
2014-11-13 14:00:00,67.55,67.58,67.54,67.55,40400.0,55.6329,55.6576,55.6246,55.6329,40400.0
2014-11-13 14:10:00,67.55,67.55,67.41,67.48,41000.0,55.6329,55.6329,55.5176,55.5752,41000.0
2014-11-13 14:20:00,67.48,67.55,67.44,67.53,45800.0,55.5752,55.6329,55.5423,55.6164,45800.0
2014-11-13 14:30:00,67.53,67.63,67.52,67.61,54500.0,55.6164,55.6988,55.6082,55.6823,54500.0
2014-11-13 14:40:00,67.61,67.73,67.6,67.71,44200.0,55.6823,55.7811,55.6741,55.7647,44200.0
2014-11-13 14:50:00,67.71,67.71,67.63,67.64,39200.0,55.7647,55.7647,55.6988,55.707,39200.0
2014-11-13 15:00:00,67.64,67.72,67.61,67.7,58200.0,55.707,55.7729,55.6823,55.7564,58200.0
2014-11-13 15:10:00,67.71,67.72,67.66,67.67,51400.0,55.7647,55.7729,55.7235,55.7317,51400.0
2014-11-13 15:20:00,67.67,67.7,67.56,67.57,67100.0,55.7317,55.7564,55.6411,55.6494,67100.0
2014-11-13 15:30:00,67.57,67.65,67.57,67.59,96100.0,55.6494,55.7152,55.6494,55.6658,96100.0
2014-11-13 15:40:00,67.6,67.67,67.58,67.63,141300.0,55.6741,55.7317,55.6576,55.6988,141300.0
2014-11-13 15:50:00,67.63,67.69,67.59,67.67,268300.0,55.6988,55.7482,55.6658,55.7317,268300.0
2014-11-14 09:30:00,67.68,67.72,67.41,67.41,81400.0,55.7399,55.7729,55.5176,55.5176,81400.0
2014-11-14 09:40:00,67.43,67.46,67.25,67.39,56100.0,55.5341,55.5588,55.3858,55.5011,56100.0
2014-11-14 09:50:00,67.37,67.44,67.31,67.41,38300.0,55.4846,55.5423,55.4352,55.5176,38300.0
2014-11-14 10:00:00,67.41,67.54,67.41,67.48,40400.0,55.5176,55.6246,55.5176,55.5752,40400.0
2014-11-14 10:10:00,67.48,67.51,67.43,67.45,27800.0,55.5752,55.5999,55.5341,55.5505,27800.0
2014-11-14 10:20:00,67.46,67.46,67.36,67.4,45800.0,55.5588,55.5588,55.4764,55.5093,45800.0
2014-11-14 10:30:00,67.4,67.44,67.31,67.33,48100.0,55.5093,55.5423,55.4352,55.4517,48100.0
2014-11-14 10:40:00,67.33,67.45,67.25,67.45,37900.0,55.4517,55.5505,55.3858,55.5505,37900.0
2014-11-14 10:50:00,67.43,67.46,67.41,67.43,55600.0,55.5341,55.5588,55.5176,55.5341,55600.0
2014-11-14 11:00:00,67.44,67.5,67.42,67.44,48900.0,55.5423,55.5917,55.5258,55.5423,48900.0
2014-11-14 11:10:00,67.45,67.47,67.39,67.42,20600.0,55.5505,55.567,55.5011,55.5258,20600.0
2014-11-14 11:20:00,67.42,67.49,67.41,67.49,22200.0,55.5258,55.5835,55.5176,55.5835,22200.0
2014-11-14 11:30:00,67.49,67.51,67.44,67.45,37900.0,55.5835,55.5999,55.5423,55.5505,37900.0
2014-11-14 11:40:00,67.44,67.44,67.34,67.36,20700.0,55.5423,55.5423,55.4599,55.4764,20700.0
2014-11-14 11:50:00,67.35,67.39,67.3,67.32,26900.0,55.4682,55.5011,55.427,55.4435,26900.0
2014-11-14 12:00:00,67.32,67.36,67.31,67.35,22200.0,55.4435,55.4764,55.4352,55.4682,22200.0
2014-11-14 12:10:00,67.36,67.36,67.2,67.21,16900.0,55.4764,55.4764,55.3446,55.3529,16900.0
2014-11-14 12:20:00,67.21,67.24,67.19,67.24,23100.0,55.3529,55.3776,55.3364,55.3776,23100.0
2014-11-14 12:30:00,67.24,67.39,67.23,67.39,25000.0,55.3776,55.5011,55.3693,55.5011,25000.0
2014-11-14 12:40:00,67.4,67.41,67.33,67.34,30400.0,55.5093,55.5176,55.4517,55.4599,30400.0
2014-11-14 12:50:00,67.35,67.42,67.34,67.38,19800.0,55.4682,55.5258,55.4599,55.4929,19800.0
2014-11-14 13:00:00,67.37,67.37,67.27,67.28,17200.0,55.4846,55.4846,55.4023,55.4105,17200.0
2014-11-14 13:10:00,67.29,67.31,67.27,67.27,21900.0,55.4188,55.4352,55.4023,55.4023,21900.0
2014-11-14 13:20:00,67.27,67.28,67.21,67.25,19000.0,55.4023,55.4105,55.3529,55.3858,19000.0
2014-11-14 13:30:00,67.26,67.3,67.22,67.28,34500.0,55.394,55.427,55.3611,55.4105,34500.0
2014-11-14 13:40:00,67.29,67.3,67.24,67.25,25100.0,55.4188,55.427,55.3776,55.3858,25100.0
2014-11-14 13:50:00,67.25,67.26,67.17,67.17,22400.0,55.3858,55.394,55.3199,55.3199,22400.0
2014-11-14 14:00:00,67.17,67.19,67.13,67.18,35000.0,55.3199,55.3364,55.287,55.3282,35000.0
2014-11-14 14:10:00,67.18,67.22,67.17,67.2,23300.0,55.3282,55.3611,55.3199,55.3446,23300.0
2014-11-14 14:20:00,67.2,67.27,67.16,67.24,83100.0,55.3446,55.4023,55.3117,55.3776,83100.0
2014-11-14 14:30:00,67.24,67.29,67.21,67.24,41100.0,55.3776,55.4188,55.3529,55.3776,41100.0
2014-11-14 14:40:00,67.24,67.26,67.12,67.13,62300.0,55.3776,55.394,55.2787,55.287,62300.0
2014-11-14 14:50:00,67.14,67.22,67.14,67.2,48400.0,55.2952,55.3611,55.2952,55.3446,48400.0
2014-11-14 15:00:00,67.2,67.29,67.2,67.26,31400.0,55.3446,55.4188,55.3446,55.394,31400.0
2014-11-14 15:10:00,67.27,67.28,67.23,67.24,38100.0,55.4023,55.4105,55.3693,55.3776,38100.0
2014-11-14 15:20:00,67.25,67.28,67.24,67.28,38500.0,55.3858,55.4105,55.3776,55.4105,38500.0
2014-11-14 15:30:00,67.29,67.35,67.29,67.33,74400.0,55.4188,55.4682,55.4188,55.4517,74400.0
2014-11-14 15:40:00,67.33,67.35,67.27,67.33,109100.0,55.4517,55.4682,55.4023,55.4517,109100.0
2014-11-14 15:50:00,67.33,67.35,67.29,67.34,195700.0,55.4517,55.4682,55.4188,55.4599,195700.0
2014-11-17 09:30:00,67.07,67.26,67.04,67.14,193700.0,55.2376,55.394,55.2129,55.2952,193700.0
2014-11-17 09:40:00,67.14,67.19,67.02,67.02,71000.0,55.2952,55.3364,55.1964,55.1964,71000.0
2014-11-17 09:50:00,67.04,67.07,66.94,66.98,164600.0,55.2129,55.2376,55.1305,55.1634,164600.0
2014-11-17 10:00:00,66.99,67.2,66.99,67.05,73400.0,55.1717,55.3446,55.1717,55.2211,73400.0
2014-11-17 10:10:00,67.05,67.21,67.02,67.21,121300.0,55.2211,55.3529,55.1964,55.3529,121300.0
2014-11-17 10:20:00,67.2,67.31,67.19,67.21,185800.0,55.3446,55.4352,55.3364,55.3529,185800.0
2014-11-17 10:30:00,67.22,67.23,67.2,67.21,43800.0,55.3611,55.3693,55.3446,55.3529,43800.0
2014-11-17 10:40:00,67.2,67.26,67.14,67.16,140300.0,55.3446,55.394,55.2952,55.3117,140300.0
2014-11-17 10:50:00,67.16,67.26,67.16,67.24,124800.0,55.3117,55.394,55.3117,55.3776,124800.0
2014-11-17 11:00:00,67.25,67.25,67.19,67.21,52300.0,55.3858,55.3858,55.3364,55.3529,52300.0
2014-11-17 11:10:00,67.2,67.24,67.17,67.17,42400.0,55.3446,55.3776,55.3199,55.3199,42400.0
2014-11-17 11:20:00,67.18,67.19,67.12,67.14,66100.0,55.3282,55.3364,55.2787,55.2952,66100.0
2014-11-17 11:30:00,67.13,67.22,67.11,67.16,36400.0,55.287,55.3611,55.2705,55.3117,36400.0
2014-11-17 11:40:00,67.14,67.24,67.13,67.22,34500.0,55.2952,55.3776,55.287,55.3611,34500.0
2014-11-17 11:50:00,67.21,67.23,67.12,67.17,35800.0,55.3529,55.3693,55.2787,55.3199,35800.0
2014-11-17 12:00:00,67.18,67.23,67.17,67.2,61400.0,55.3282,55.3693,55.3199,55.3446,61400.0
2014-11-17 12:10:00,67.21,67.31,67.18,67.3,97900.0,55.3529,55.4352,55.3282,55.427,97900.0
2014-11-17 12:20:00,67.3,67.32,67.26,67.29,76000.0,55.427,55.4435,55.394,55.4188,76000.0
2014-11-17 12:30:00,67.29,67.31,67.26,67.28,29800.0,55.4188,55.4352,55.394,55.4105,29800.0
2014-11-17 12:40:00,67.28,67.31,67.26,67.28,55500.0,55.4105,55.4352,55.394,55.4105,55500.0
2014-11-17 12:50:00,67.27,67.3,67.24,67.27,28600.0,55.4023,55.427,55.3776,55.4023,28600.0
2014-11-17 13:00:00,67.26,67.3,67.25,67.28,63400.0,55.394,55.427,55.3858,55.4105,63400.0
2014-11-17 13:10:00,67.28,67.3,67.24,67.28,60200.0,55.4105,55.427,55.3776,55.4105,60200.0
2014-11-17 13:20:00,67.28,67.35,67.25,67.33,32700.0,55.4105,55.4682,55.3858,55.4517,32700.0
2014-11-17 13:30:00,67.33,67.34,67.29,67.31,26900.0,55.4517,55.4599,55.4188,55.4352,26900.0
2014-11-17 13:40:00,67.31,67.34,67.3,67.31,29400.0,55.4352,55.4599,55.427,55.4352,29400.0
2014-11-17 13:50:00,67.31,67.34,67.27,67.27,76500.0,55.4352,55.4599,55.4023,55.4023,76500.0
2014-11-17 14:00:00,67.27,67.31,67.26,67.28,24300.0,55.4023,55.4352,55.394,55.4105,24300.0
2014-11-17 14:10:00,67.28,67.34,67.28,67.33,100500.0,55.4105,55.4599,55.4105,55.4517,100500.0
2014-11-17 14:20:00,67.33,67.34,67.3,67.31,20400.0,55.4517,55.4599,55.427,55.4352,20400.0
2014-11-17 14:30:00,67.31,67.34,67.3,67.33,24400.0,55.4352,55.4599,55.427,55.4517,24400.0
2014-11-17 14:40:00,67.33,67.33,67.29,67.3,56600.0,55.4517,55.4517,55.4188,55.427,56600.0
2014-11-17 14:50:00,67.3,67.34,67.28,67.32,23900.0,55.427,55.4599,55.4105,55.4435,23900.0
2014-11-17 15:00:00,67.32,67.35,67.31,67.34,31400.0,55.4435,55.4682,55.4352,55.4599,31400.0
2014-11-17 15:10:00,67.33,67.34,67.31,67.31,53600.0,55.4517,55.4599,55.4352,55.4352,53600.0
2014-11-17 15:20:00,67.31,67.33,67.31,67.32,35900.0,55.4352,55.4517,55.4352,55.4435,35900.0
2014-11-17 15:30:00,67.32,67.33,67.28,67.32,102300.0,55.4435,55.4517,55.4105,55.4435,102300.0
2014-11-17 15:40:00,67.32,67.32,67.27,67.3,85300.0,55.4435,55.4435,55.4023,55.427,85300.0
2014-11-17 15:50:00,67.31,67.34,67.25,67.29,261800.0,55.4352,55.4599,55.3858,55.4188,261800.0
2014-11-18 09:30:00,67.19,67.36,67.01,67.36,182500.0,55.3364,55.4764,55.1881,55.4764,182500.0
2014-11-18 09:40:00,67.36,67.71,67.36,67.71,123000.0,55.4764,55.7647,55.4764,55.7647,123000.0
2014-11-18 09:50:00,67.68,67.88,67.62,67.85,98000.0,55.7399,55.9047,55.6905,55.88,98000.0
2014-11-18 10:00:00,67.85,67.91,67.81,67.85,64800.0,55.88,55.9294,55.847,55.88,64800.0
2014-11-18 10:10:00,67.85,67.89,67.82,67.83,30600.0,55.88,55.9129,55.8552,55.8635,30600.0
2014-11-18 10:20:00,67.82,67.88,67.77,67.87,27900.0,55.8552,55.9047,55.8141,55.8964,27900.0
2014-11-18 10:30:00,67.87,67.95,67.78,67.94,154000.0,55.8964,55.9623,55.8223,55.9541,154000.0
2014-11-18 10:40:00,67.95,67.95,67.9,67.92,38000.0,55.9623,55.9623,55.9211,55.9376,38000.0
2014-11-18 10:50:00,67.91,67.99,67.9,67.96,68000.0,55.9294,55.9953,55.9211,55.9705,68000.0
2014-11-18 11:00:00,67.96,67.97,67.9,67.95,57600.0,55.9705,55.9788,55.9211,55.9623,57600.0
2014-11-18 11:10:00,67.95,67.95,67.88,67.9,39100.0,55.9623,55.9623,55.9047,55.9211,39100.0
2014-11-18 11:20:00,67.89,67.9,67.78,67.84,57700.0,55.9129,55.9211,55.8223,55.8717,57700.0
2014-11-18 11:30:00,67.84,67.88,67.82,67.86,52700.0,55.8717,55.9047,55.8552,55.8882,52700.0
2014-11-18 11:40:00,67.86,67.88,67.83,67.83,39500.0,55.8882,55.9047,55.8635,55.8635,39500.0
2014-11-18 11:50:00,67.84,67.94,67.83,67.93,35100.0,55.8717,55.9541,55.8635,55.9458,35100.0
2014-11-18 12:00:00,67.94,68.0,67.91,67.98,52800.0,55.9541,56.0035,55.9294,55.987,52800.0
2014-11-18 12:10:00,67.98,67.99,67.97,67.97,20400.0,55.987,55.9953,55.9788,55.9788,20400.0
2014-11-18 12:20:00,67.97,67.99,67.94,67.99,23100.0,55.9788,55.9953,55.9541,55.9953,23100.0
2014-11-18 12:30:00,67.98,68.0,67.92,67.92,31700.0,55.987,56.0035,55.9376,55.9376,31700.0
2014-11-18 12:40:00,67.92,67.94,67.87,67.94,28800.0,55.9376,55.9541,55.8964,55.9541,28800.0
2014-11-18 12:50:00,67.93,67.93,67.89,67.91,30200.0,55.9458,55.9458,55.9129,55.9294,30200.0
2014-11-18 13:00:00,67.91,67.91,67.87,67.88,56300.0,55.9294,55.9294,55.8964,55.9047,56300.0
2014-11-18 13:10:00,67.88,67.9,67.8,67.83,55500.0,55.9047,55.9211,55.8388,55.8635,55500.0
2014-11-18 13:20:00,67.82,67.9,67.82,67.86,54900.0,55.8552,55.9211,55.8552,55.8882,54900.0
2014-11-18 13:30:00,67.86,67.86,67.82,67.83,60800.0,55.8882,55.8882,55.8552,55.8635,60800.0
2014-11-18 13:40:00,67.82,67.82,67.77,67.78,90200.0,55.8552,55.8552,55.8141,55.8223,90200.0
2014-11-18 13:50:00,67.77,67.8,67.75,67.76,23000.0,55.8141,55.8388,55.7976,55.8058,23000.0
2014-11-18 14:00:00,67.76,67.83,67.74,67.82,107800.0,55.8058,55.8635,55.7894,55.8552,107800.0
2014-11-18 14:10:00,67.84,67.87,67.8,67.8,34300.0,55.8717,55.8964,55.8388,55.8388,34300.0
2014-11-18 14:20:00,67.8,67.84,67.78,67.81,27800.0,55.8388,55.8717,55.8223,55.847,27800.0
2014-11-18 14:30:00,67.81,67.89,67.77,67.86,29000.0,55.847,55.9129,55.8141,55.8882,29000.0
2014-11-18 14:40:00,67.86,67.89,67.82,67.85,23400.0,55.8882,55.9129,55.8552,55.88,23400.0
2014-11-18 14:50:00,67.86,67.86,67.8,67.84,35500.0,55.8882,55.8882,55.8388,55.8717,35500.0
2014-11-18 15:00:00,67.84,67.85,67.79,67.84,87600.0,55.8717,55.88,55.8305,55.8717,87600.0
2014-11-18 15:10:00,67.83,67.85,67.79,67.79,54900.0,55.8635,55.88,55.8305,55.8305,54900.0
2014-11-18 15:20:00,67.79,67.86,67.77,67.85,67300.0,55.8305,55.8882,55.8141,55.88,67300.0
2014-11-18 15:30:00,67.85,67.86,67.82,67.83,109000.0,55.88,55.8882,55.8552,55.8635,109000.0
2014-11-18 15:40:00,67.84,67.85,67.79,67.83,165400.0,55.8717,55.88,55.8305,55.8635,165400.0
2014-11-18 15:50:00,67.83,67.89,67.78,67.81,369600.0,55.8635,55.9129,55.8223,55.847,369600.0
2014-11-19 09:30:00,67.66,67.66,67.23,67.38,102900.0,55.7235,55.7235,55.3693,55.4929,102900.0
2014-11-19 09:40:00,67.4,67.44,67.14,67.16,125800.0,55.5093,55.5423,55.2952,55.3117,125800.0
2014-11-19 09:50:00,67.16,67.2,67.08,67.15,55400.0,55.3117,55.3446,55.2458,55.3034,55400.0
2014-11-19 10:00:00,67.15,67.26,67.14,67.24,55100.0,55.3034,55.394,55.2952,55.3776,55100.0
2014-11-19 10:10:00,67.24,67.24,67.13,67.2,53900.0,55.3776,55.3776,55.287,55.3446,53900.0
2014-11-19 10:20:00,67.2,67.28,67.19,67.23,56900.0,55.3446,55.4105,55.3364,55.3693,56900.0
2014-11-19 10:30:00,67.23,67.31,67.22,67.26,59200.0,55.3693,55.4352,55.3611,55.394,59200.0
2014-11-19 10:40:00,67.26,67.33,67.21,67.23,283000.0,55.394,55.4517,55.3529,55.3693,283000.0
2014-11-19 10:50:00,67.23,67.28,67.2,67.27,27300.0,55.3693,55.4105,55.3446,55.4023,27300.0
2014-11-19 11:00:00,67.27,67.34,67.23,67.33,21600.0,55.4023,55.4599,55.3693,55.4517,21600.0
2014-11-19 11:10:00,67.34,67.35,67.24,67.3,30900.0,55.4599,55.4682,55.3776,55.427,30900.0
2014-11-19 11:20:00,67.29,67.31,67.18,67.2,29400.0,55.4188,55.4352,55.3282,55.3446,29400.0
2014-11-19 11:30:00,67.19,67.3,67.17,67.28,42100.0,55.3364,55.427,55.3199,55.4105,42100.0
2014-11-19 11:40:00,67.28,67.3,67.17,67.18,23500.0,55.4105,55.427,55.3199,55.3282,23500.0
2014-11-19 11:50:00,67.17,67.21,67.17,67.21,25400.0,55.3199,55.3529,55.3199,55.3529,25400.0
2014-11-19 12:00:00,67.21,67.28,67.21,67.27,37600.0,55.3529,55.4105,55.3529,55.4023,37600.0
2014-11-19 12:10:00,67.26,67.34,67.26,67.34,37800.0,55.394,55.4599,55.394,55.4599,37800.0
2014-11-19 12:20:00,67.32,67.34,67.3,67.32,26500.0,55.4435,55.4599,55.427,55.4435,26500.0
2014-11-19 12:30:00,67.32,67.35,67.3,67.31,43000.0,55.4435,55.4682,55.427,55.4352,43000.0
2014-11-19 12:40:00,67.32,67.36,67.31,67.34,18100.0,55.4435,55.4764,55.4352,55.4599,18100.0
2014-11-19 12:50:00,67.35,67.35,67.29,67.31,35200.0,55.4682,55.4682,55.4188,55.4352,35200.0
2014-11-19 13:00:00,67.32,67.32,67.23,67.24,12200.0,55.4435,55.4435,55.3693,55.3776,12200.0
2014-11-19 13:10:00,67.24,67.25,67.14,67.15,32100.0,55.3776,55.3858,55.2952,55.3034,32100.0
2014-11-19 13:20:00,67.15,67.19,67.15,67.16,14500.0,55.3034,55.3364,55.3034,55.3117,14500.0
2014-11-19 13:30:00,67.16,67.16,67.11,67.11,43900.0,55.3117,55.3117,55.2705,55.2705,43900.0
2014-11-19 13:40:00,67.12,67.13,67.05,67.07,67100.0,55.2787,55.287,55.2211,55.2376,67100.0
2014-11-19 13:50:00,67.06,67.09,67.04,67.04,62000.0,55.2293,55.254,55.2129,55.2129,62000.0
2014-11-19 14:00:00,67.05,67.29,67.03,67.27,65800.0,55.2211,55.4188,55.2046,55.4023,65800.0
2014-11-19 14:10:00,67.28,67.35,67.19,67.22,178900.0,55.4105,55.4682,55.3364,55.3611,178900.0
2014-11-19 14:20:00,67.21,67.21,66.95,67.02,88800.0,55.3529,55.3529,55.1387,55.1964,88800.0
2014-11-19 14:30:00,67.03,67.09,66.93,66.97,119100.0,55.2046,55.254,55.1223,55.1552,119100.0
2014-11-19 14:40:00,66.99,67.0,66.91,67.0,65600.0,55.1717,55.1799,55.1058,55.1799,65600.0
2014-11-19 14:50:00,67.0,67.13,67.0,67.12,41300.0,55.1799,55.287,55.1799,55.2787,41300.0
2014-11-19 15:00:00,67.12,67.14,67.06,67.08,41900.0,55.2787,55.2952,55.2293,55.2458,41900.0
2014-11-19 15:10:00,67.08,67.21,67.07,67.18,52500.0,55.2458,55.3529,55.2376,55.3282,52500.0
2014-11-19 15:20:00,67.18,67.25,67.15,67.17,68100.0,55.3282,55.3858,55.3034,55.3199,68100.0
2014-11-19 15:30:00,67.18,67.22,67.16,67.16,86300.0,55.3282,55.3611,55.3117,55.3117,86300.0
2014-11-19 15:40:00,67.16,67.21,67.12,67.17,132600.0,55.3117,55.3529,55.2787,55.3199,132600.0
2014-11-19 15:50:00,67.17,67.26,67.16,67.21,191700.0,55.3199,55.394,55.3117,55.3529,191700.0
2014-11-20 09:30:00,66.96,67.08,66.62,66.63,103300.0,55.147,55.2458,54.867,54.8752,103300.0
2014-11-20 09:40:00,66.63,66.71,66.56,66.65,64000.0,54.8752,54.9411,54.8175,54.8917,64000.0
2014-11-20 09:50:00,66.64,66.69,66.57,66.67,39900.0,54.8834,54.9246,54.8258,54.9081,39900.0
2014-11-20 10:00:00,66.66,66.8,66.64,66.76,28000.0,54.8999,55.0152,54.8834,54.9823,28000.0
2014-11-20 10:10:00,66.77,66.8,66.69,66.7,28500.0,54.9905,55.0152,54.9246,54.9328,28500.0
2014-11-20 10:20:00,66.7,66.75,66.67,66.7,20300.0,54.9328,54.974,54.9081,54.9328,20300.0
2014-11-20 10:30:00,66.7,66.9,66.7,66.89,43300.0,54.9328,55.0976,54.9328,55.0893,43300.0
2014-11-20 10:40:00,66.89,66.94,66.86,66.89,39400.0,55.0893,55.1305,55.0646,55.0893,39400.0
2014-11-20 10:50:00,66.88,66.91,66.84,66.89,23700.0,55.0811,55.1058,55.0481,55.0893,23700.0
2014-11-20 11:00:00,66.88,66.92,66.84,66.86,32300.0,55.0811,55.114,55.0481,55.0646,32300.0
2014-11-20 11:10:00,66.85,66.99,66.85,66.98,36900.0,55.0564,55.1717,55.0564,55.1634,36900.0
2014-11-20 11:20:00,66.98,67.0,66.94,66.96,30700.0,55.1634,55.1799,55.1305,55.147,30700.0
2014-11-20 11:30:00,66.96,66.97,66.83,66.84,26600.0,55.147,55.1552,55.0399,55.0481,26600.0
2014-11-20 11:40:00,66.84,66.9,66.84,66.89,32500.0,55.0481,55.0976,55.0481,55.0893,32500.0
2014-11-20 11:50:00,66.9,66.92,66.85,66.88,30300.0,55.0976,55.114,55.0564,55.0811,30300.0
2014-11-20 12:00:00,66.9,66.93,66.83,66.83,13900.0,55.0976,55.1223,55.0399,55.0399,13900.0
2014-11-20 12:10:00,66.82,66.97,66.82,66.97,31400.0,55.0317,55.1552,55.0317,55.1552,31400.0
2014-11-20 12:20:00,66.98,66.98,66.85,66.87,87100.0,55.1634,55.1634,55.0564,55.0728,87100.0
2014-11-20 12:30:00,66.88,66.93,66.84,66.92,21200.0,55.0811,55.1223,55.0481,55.114,21200.0
2014-11-20 12:40:00,66.92,66.92,66.85,66.86,23500.0,55.114,55.114,55.0564,55.0646,23500.0
2014-11-20 12:50:00,66.87,66.87,66.8,66.82,18000.0,55.0728,55.0728,55.0152,55.0317,18000.0
2014-11-20 13:00:00,66.84,66.91,66.82,66.86,14700.0,55.0481,55.1058,55.0317,55.0646,14700.0
2014-11-20 13:10:00,66.86,66.88,66.82,66.87,19200.0,55.0646,55.0811,55.0317,55.0728,19200.0
2014-11-20 13:20:00,66.87,66.87,66.78,66.85,19800.0,55.0728,55.0728,54.9987,55.0564,19800.0
2014-11-20 13:30:00,66.85,66.86,66.8,66.8,20000.0,55.0564,55.0646,55.0152,55.0152,20000.0
2014-11-20 13:40:00,66.8,66.83,66.8,66.8,17100.0,55.0152,55.0399,55.0152,55.0152,17100.0
2014-11-20 13:50:00,66.81,66.86,66.8,66.84,22800.0,55.0234,55.0646,55.0152,55.0481,22800.0
2014-11-20 14:00:00,66.84,66.89,66.76,66.77,40700.0,55.0481,55.0893,54.9823,54.9905,40700.0
2014-11-20 14:10:00,66.78,66.88,66.77,66.85,34200.0,54.9987,55.0811,54.9905,55.0564,34200.0
2014-11-20 14:20:00,66.84,66.9,66.82,66.85,36400.0,55.0481,55.0976,55.0317,55.0564,36400.0
2014-11-20 14:30:00,66.84,66.86,66.78,66.81,22100.0,55.0481,55.0646,54.9987,55.0234,22100.0
2014-11-20 14:40:00,66.81,66.82,66.74,66.75,28200.0,55.0234,55.0317,54.9658,54.974,28200.0
2014-11-20 14:50:00,66.75,66.9,66.74,66.84,67800.0,54.974,55.0976,54.9658,55.0481,67800.0
2014-11-20 15:00:00,66.83,66.84,66.73,66.77,50100.0,55.0399,55.0481,54.9575,54.9905,50100.0
2014-11-20 15:10:00,66.77,66.78,66.71,66.77,27700.0,54.9905,54.9987,54.9411,54.9905,27700.0
2014-11-20 15:20:00,66.77,66.86,66.72,66.85,42100.0,54.9905,55.0646,54.9493,55.0564,42100.0
2014-11-20 15:30:00,66.85,66.87,66.75,66.78,75400.0,55.0564,55.0728,54.974,54.9987,75400.0
2014-11-20 15:40:00,66.77,66.8,66.64,66.64,154800.0,54.9905,55.0152,54.8834,54.8834,154800.0
2014-11-20 15:50:00,66.65,66.83,66.64,66.82,342100.0,54.8917,55.0399,54.8834,55.0317,342100.0
2014-11-21 09:30:00,67.45,67.5,67.1,67.29,388600.0,55.5505,55.5917,55.2623,55.4188,388600.0
2014-11-21 09:40:00,67.3,67.3,67.14,67.28,26200.0,55.427,55.427,55.2952,55.4105,26200.0
2014-11-21 09:50:00,67.28,67.3,67.13,67.13,31300.0,55.4105,55.427,55.287,55.287,31300.0
2014-11-21 10:00:00,67.13,67.21,67.04,67.04,55200.0,55.287,55.3529,55.2129,55.2129,55200.0
2014-11-21 10:10:00,67.04,67.24,67.03,67.24,60300.0,55.2129,55.3776,55.2046,55.3776,60300.0
2014-11-21 10:20:00,67.25,67.42,67.24,67.42,34000.0,55.3858,55.5258,55.3776,55.5258,34000.0
2014-11-21 10:30:00,67.42,67.45,67.4,67.44,80900.0,55.5258,55.5505,55.5093,55.5423,80900.0
2014-11-21 10:40:00,67.43,67.45,67.4,67.43,38900.0,55.5341,55.5505,55.5093,55.5341,38900.0
2014-11-21 10:50:00,67.43,67.45,67.41,67.45,49400.0,55.5341,55.5505,55.5176,55.5505,49400.0
2014-11-21 11:00:00,67.45,67.49,67.45,67.48,59600.0,55.5505,55.5835,55.5505,55.5752,59600.0
2014-11-21 11:10:00,67.48,67.5,67.43,67.46,108700.0,55.5752,55.5917,55.5341,55.5588,108700.0
2014-11-21 11:20:00,67.47,67.48,67.4,67.41,40000.0,55.567,55.5752,55.5093,55.5176,40000.0
2014-11-21 11:30:00,67.41,67.41,67.25,67.31,170100.0,55.5176,55.5176,55.3858,55.4352,170100.0
2014-11-21 11:40:00,67.31,67.43,67.3,67.4,159100.0,55.4352,55.5341,55.427,55.5093,159100.0
2014-11-21 11:50:00,67.4,67.45,67.36,67.37,31500.0,55.5093,55.5505,55.4764,55.4846,31500.0
2014-11-21 12:00:00,67.36,67.4,67.35,67.36,32500.0,55.4764,55.5093,55.4682,55.4764,32500.0
2014-11-21 12:10:00,67.36,67.39,67.33,67.35,24400.0,55.4764,55.5011,55.4517,55.4682,24400.0
2014-11-21 12:20:00,67.34,67.35,67.27,67.28,20200.0,55.4599,55.4682,55.4023,55.4105,20200.0
2014-11-21 12:30:00,67.28,67.32,67.25,67.27,22200.0,55.4105,55.4435,55.3858,55.4023,22200.0
2014-11-21 12:40:00,67.28,67.33,67.26,67.26,30100.0,55.4105,55.4517,55.394,55.394,30100.0
2014-11-21 12:50:00,67.26,67.32,67.24,67.32,37800.0,55.394,55.4435,55.3776,55.4435,37800.0
2014-11-21 13:00:00,67.31,67.33,67.27,67.28,17800.0,55.4352,55.4517,55.4023,55.4105,17800.0
2014-11-21 13:10:00,67.29,67.31,67.26,67.27,17700.0,55.4188,55.4352,55.394,55.4023,17700.0
2014-11-21 13:20:00,67.26,67.29,67.24,67.25,56600.0,55.394,55.4188,55.3776,55.3858,56600.0
2014-11-21 13:30:00,67.25,67.3,67.23,67.29,46200.0,55.3858,55.427,55.3693,55.4188,46200.0
2014-11-21 13:40:00,67.29,67.41,67.28,67.36,31600.0,55.4188,55.5176,55.4105,55.4764,31600.0
2014-11-21 13:50:00,67.36,67.4,67.35,67.37,24300.0,55.4764,55.5093,55.4682,55.4846,24300.0
2014-11-21 14:00:00,67.38,67.39,67.36,67.37,20200.0,55.4929,55.5011,55.4764,55.4846,20200.0
2014-11-21 14:10:00,67.38,67.38,67.28,67.34,32200.0,55.4929,55.4929,55.4105,55.4599,32200.0
2014-11-21 14:20:00,67.34,67.34,67.24,67.26,18900.0,55.4599,55.4599,55.3776,55.394,18900.0
2014-11-21 14:30:00,67.28,67.33,67.23,67.31,28200.0,55.4105,55.4517,55.3693,55.4352,28200.0
2014-11-21 14:40:00,67.31,67.38,67.3,67.32,80300.0,55.4352,55.4929,55.427,55.4435,80300.0
2014-11-21 14:50:00,67.32,67.35,67.25,67.28,53100.0,55.4435,55.4682,55.3858,55.4105,53100.0
2014-11-21 15:00:00,67.29,67.35,67.27,67.33,89100.0,55.4188,55.4682,55.4023,55.4517,89100.0
2014-11-21 15:10:00,67.33,67.36,67.29,67.34,43700.0,55.4517,55.4764,55.4188,55.4599,43700.0
2014-11-21 15:20:00,67.34,67.37,67.28,67.35,98300.0,55.4599,55.4846,55.4105,55.4682,98300.0
2014-11-21 15:30:00,67.36,67.39,67.34,67.36,96300.0,55.4764,55.5011,55.4599,55.4764,96300.0
2014-11-21 15:40:00,67.36,67.37,67.25,67.25,179600.0,55.4764,55.4846,55.3858,55.3858,179600.0
2014-11-21 15:50:00,67.26,67.36,67.19,67.35,654500.0,55.394,55.4764,55.3364,55.4682,654500.0
2014-11-24 09:30:00,67.61,67.67,67.36,67.45,136700.0,55.6823,55.7317,55.4764,55.5505,136700.0
2014-11-24 09:40:00,67.42,67.43,67.31,67.43,71800.0,55.5258,55.5341,55.4352,55.5341,71800.0
2014-11-24 09:50:00,67.43,67.45,67.3,67.33,50300.0,55.5341,55.5505,55.427,55.4517,50300.0
2014-11-24 10:00:00,67.35,67.38,67.2,67.21,107600.0,55.4682,55.4929,55.3446,55.3529,107600.0
2014-11-24 10:10:00,67.2,67.39,67.18,67.23,85000.0,55.3446,55.5011,55.3282,55.3693,85000.0
2014-11-24 10:20:00,67.23,67.25,67.13,67.17,71900.0,55.3693,55.3858,55.287,55.3199,71900.0
2014-11-24 10:30:00,67.15,67.23,66.92,67.17,347800.0,55.3034,55.3693,55.114,55.3199,347800.0
2014-11-24 10:40:00,67.18,67.3,67.03,67.11,192200.0,55.3282,55.427,55.2046,55.2705,192200.0
2014-11-24 10:50:00,67.1,67.15,67.0,67.04,118900.0,55.2623,55.3034,55.1799,55.2129,118900.0
2014-11-24 11:00:00,67.05,67.15,67.04,67.13,71400.0,55.2211,55.3034,55.2129,55.287,71400.0
2014-11-24 11:10:00,67.13,67.14,67.05,67.05,35400.0,55.287,55.2952,55.2211,55.2211,35400.0
2014-11-24 11:20:00,67.05,67.05,66.98,67.02,111600.0,55.2211,55.2211,55.1634,55.1964,111600.0
2014-11-24 11:30:00,67.02,67.15,67.01,67.06,53800.0,55.1964,55.3034,55.1881,55.2293,53800.0
2014-11-24 11:40:00,67.07,67.07,67.0,67.01,84500.0,55.2376,55.2376,55.1799,55.1881,84500.0
2014-11-24 11:50:00,67.0,67.01,66.95,66.97,41700.0,55.1799,55.1881,55.1387,55.1552,41700.0
2014-11-24 12:00:00,66.98,67.04,66.97,67.0,38100.0,55.1634,55.2129,55.1552,55.1799,38100.0
2014-11-24 12:10:00,67.0,67.1,66.98,67.1,29500.0,55.1799,55.2623,55.1634,55.2623,29500.0
2014-11-24 12:20:00,67.1,67.1,67.06,67.07,31700.0,55.2623,55.2623,55.2293,55.2376,31700.0
2014-11-24 12:30:00,67.07,67.08,66.99,67.0,37900.0,55.2376,55.2458,55.1717,55.1799,37900.0
2014-11-24 12:40:00,67.0,67.05,66.99,67.03,42600.0,55.1799,55.2211,55.1717,55.2046,42600.0
2014-11-24 12:50:00,67.02,67.09,67.01,67.08,34100.0,55.1964,55.254,55.1881,55.2458,34100.0
2014-11-24 13:00:00,67.07,67.13,67.04,67.04,45800.0,55.2376,55.287,55.2129,55.2129,45800.0
2014-11-24 13:10:00,67.04,67.05,66.95,66.99,53700.0,55.2129,55.2211,55.1387,55.1717,53700.0
2014-11-24 13:20:00,66.99,67.02,66.98,66.98,30000.0,55.1717,55.1964,55.1634,55.1634,30000.0
2014-11-24 13:30:00,66.98,66.99,66.93,66.96,83200.0,55.1634,55.1717,55.1223,55.147,83200.0
2014-11-24 13:40:00,66.97,67.02,66.96,67.02,49500.0,55.1552,55.1964,55.147,55.1964,49500.0
2014-11-24 13:50:00,67.02,67.03,67.0,67.0,43200.0,55.1964,55.2046,55.1799,55.1799,43200.0
2014-11-24 14:00:00,67.0,67.03,67.0,67.02,50200.0,55.1799,55.2046,55.1799,55.1964,50200.0
2014-11-24 14:10:00,67.02,67.03,67.0,67.02,31800.0,55.1964,55.2046,55.1799,55.1964,31800.0
2014-11-24 14:20:00,67.01,67.03,66.99,67.02,50400.0,55.1881,55.2046,55.1717,55.1964,50400.0
2014-11-24 14:30:00,67.02,67.11,66.99,67.09,67900.0,55.1964,55.2705,55.1717,55.254,67900.0
2014-11-24 14:40:00,67.09,67.1,67.07,67.1,30600.0,55.254,55.2623,55.2376,55.2623,30600.0
2014-11-24 14:50:00,67.09,67.11,67.04,67.04,47700.0,55.254,55.2705,55.2129,55.2129,47700.0
2014-11-24 15:00:00,67.03,67.05,66.92,66.93,82000.0,55.2046,55.2211,55.114,55.1223,82000.0
2014-11-24 15:10:00,66.93,66.97,66.89,66.89,65400.0,55.1223,55.1552,55.0893,55.0893,65400.0
2014-11-24 15:20:00,66.89,66.96,66.88,66.95,81700.0,55.0893,55.147,55.0811,55.1387,81700.0
2014-11-24 15:30:00,66.95,66.96,66.92,66.93,89600.0,55.1387,55.147,55.114,55.1223,89600.0
2014-11-24 15:40:00,66.93,66.94,66.85,66.87,195700.0,55.1223,55.1305,55.0564,55.0728,195700.0
2014-11-24 15:50:00,66.87,66.97,66.87,66.91,543500.0,55.0728,55.1552,55.0728,55.1058,543500.0
2014-11-25 09:30:00,66.86,66.99,66.81,66.91,150100.0,55.0646,55.1717,55.0234,55.1058,150100.0
2014-11-25 09:40:00,66.91,66.92,66.75,66.82,92300.0,55.1058,55.114,54.974,55.0317,92300.0
2014-11-25 09:50:00,66.81,66.95,66.76,66.87,144400.0,55.0234,55.1387,54.9823,55.0728,144400.0
2014-11-25 10:00:00,66.86,66.99,66.8,66.98,84300.0,55.0646,55.1717,55.0152,55.1634,84300.0
2014-11-25 10:10:00,66.97,66.99,66.9,66.95,98600.0,55.1552,55.1717,55.0976,55.1387,98600.0
2014-11-25 10:20:00,66.95,67.11,66.95,67.09,55800.0,55.1387,55.2705,55.1387,55.254,55800.0
2014-11-25 10:30:00,67.09,67.1,67.0,67.07,85800.0,55.254,55.2623,55.1799,55.2376,85800.0
2014-11-25 10:40:00,67.07,67.09,67.0,67.06,138100.0,55.2376,55.254,55.1799,55.2293,138100.0
2014-11-25 10:50:00,67.06,67.11,67.02,67.09,74600.0,55.2293,55.2705,55.1964,55.254,74600.0
2014-11-25 11:00:00,67.1,67.15,67.04,67.1,79300.0,55.2623,55.3034,55.2129,55.2623,79300.0
2014-11-25 11:10:00,67.1,67.15,67.02,67.04,58700.0,55.2623,55.3034,55.1964,55.2129,58700.0
2014-11-25 11:20:00,67.04,67.06,66.95,66.96,135700.0,55.2129,55.2293,55.1387,55.147,135700.0
2014-11-25 11:30:00,66.96,67.06,66.95,67.04,68800.0,55.147,55.2293,55.1387,55.2129,68800.0
2014-11-25 11:40:00,67.04,67.06,66.99,67.03,40000.0,55.2129,55.2293,55.1717,55.2046,40000.0
2014-11-25 11:50:00,67.03,67.03,66.99,67.01,27600.0,55.2046,55.2046,55.1717,55.1881,27600.0
2014-11-25 12:00:00,67.01,67.04,67.0,67.03,24300.0,55.1881,55.2129,55.1799,55.2046,24300.0
2014-11-25 12:10:00,67.04,67.04,66.97,66.98,32900.0,55.2129,55.2129,55.1552,55.1634,32900.0
2014-11-25 12:20:00,66.99,67.04,66.98,67.01,30900.0,55.1717,55.2129,55.1634,55.1881,30900.0
2014-11-25 12:30:00,67.01,67.04,66.99,67.01,31900.0,55.1881,55.2129,55.1717,55.1881,31900.0
2014-11-25 12:40:00,67.02,67.04,66.95,67.01,70800.0,55.1964,55.2129,55.1387,55.1881,70800.0
2014-11-25 12:50:00,67.01,67.06,67.0,67.01,46500.0,55.1881,55.2293,55.1799,55.1881,46500.0
2014-11-25 13:00:00,67.01,67.06,66.99,67.05,50800.0,55.1881,55.2293,55.1717,55.2211,50800.0
2014-11-25 13:10:00,67.06,67.11,67.03,67.06,50300.0,55.2293,55.2705,55.2046,55.2293,50300.0
2014-11-25 13:20:00,67.06,67.1,67.04,67.06,43400.0,55.2293,55.2623,55.2129,55.2293,43400.0
2014-11-25 13:30:00,67.06,67.13,67.05,67.1,42100.0,55.2293,55.287,55.2211,55.2623,42100.0
2014-11-25 13:40:00,67.1,67.15,67.1,67.12,48100.0,55.2623,55.3034,55.2623,55.2787,48100.0
2014-11-25 13:50:00,67.12,67.18,67.1,67.17,55100.0,55.2787,55.3282,55.2623,55.3199,55100.0
2014-11-25 14:00:00,67.16,67.22,67.14,67.14,22300.0,55.3117,55.3611,55.2952,55.2952,22300.0
2014-11-25 14:10:00,67.14,67.15,67.1,67.13,32000.0,55.2952,55.3034,55.2623,55.287,32000.0
2014-11-25 14:20:00,67.12,67.14,67.08,67.13,33900.0,55.2787,55.2952,55.2458,55.287,33900.0
2014-11-25 14:30:00,67.13,67.19,67.12,67.17,37500.0,55.287,55.3364,55.2787,55.3199,37500.0
2014-11-25 14:40:00,67.18,67.2,67.1,67.13,46800.0,55.3282,55.3446,55.2623,55.287,46800.0
2014-11-25 14:50:00,67.13,67.13,66.95,66.97,160000.0,55.287,55.287,55.1387,55.1552,160000.0
2014-11-25 15:00:00,66.97,67.09,66.95,67.05,55700.0,55.1552,55.254,55.1387,55.2211,55700.0
2014-11-25 15:10:00,67.04,67.06,67.01,67.05,55300.0,55.2129,55.2293,55.1881,55.2211,55300.0
2014-11-25 15:20:00,67.05,67.1,67.05,67.05,87700.0,55.2211,55.2623,55.2211,55.2211,87700.0
2014-11-25 15:30:00,67.05,67.07,67.01,67.02,83100.0,55.2211,55.2376,55.1881,55.1964,83100.0
2014-11-25 15:40:00,67.03,67.03,66.88,66.9,176200.0,55.2046,55.2046,55.0811,55.0976,176200.0
2014-11-25 15:50:00,66.91,66.95,66.82,66.86,559800.0,55.1058,55.1387,55.0317,55.0646,559800.0
2014-11-26 09:30:00,67.03,67.28,66.95,67.1,83200.0,55.2046,55.4105,55.1387,55.2623,83200.0
2014-11-26 09:40:00,67.11,67.17,66.96,67.04,49600.0,55.2705,55.3199,55.147,55.2129,49600.0
2014-11-26 09:50:00,67.04,67.09,66.97,67.07,101800.0,55.2129,55.254,55.1552,55.2376,101800.0
2014-11-26 10:00:00,67.06,67.06,66.94,66.94,32900.0,55.2293,55.2293,55.1305,55.1305,32900.0
2014-11-26 10:10:00,66.96,66.97,66.89,66.9,30900.0,55.147,55.1552,55.0893,55.0976,30900.0
2014-11-26 10:20:00,66.91,67.04,66.9,67.0,31400.0,55.1058,55.2129,55.0976,55.1799,31400.0
2014-11-26 10:30:00,67.0,67.05,66.98,66.99,58400.0,55.1799,55.2211,55.1634,55.1717,58400.0
2014-11-26 10:40:00,66.99,67.08,66.94,67.07,34700.0,55.1717,55.2458,55.1305,55.2376,34700.0
2014-11-26 10:50:00,67.07,67.11,66.96,66.98,41600.0,55.2376,55.2705,55.147,55.1634,41600.0
2014-11-26 11:00:00,66.99,67.08,66.99,67.05,40400.0,55.1717,55.2458,55.1717,55.2211,40400.0
2014-11-26 11:10:00,67.06,67.09,67.0,67.01,34500.0,55.2293,55.254,55.1799,55.1881,34500.0
2014-11-26 11:20:00,67.01,67.02,66.98,67.01,17200.0,55.1881,55.1964,55.1634,55.1881,17200.0
2014-11-26 11:30:00,67.0,67.05,66.97,67.02,28500.0,55.1799,55.2211,55.1552,55.1964,28500.0
2014-11-26 11:40:00,67.03,67.1,67.02,67.07,32400.0,55.2046,55.2623,55.1964,55.2376,32400.0
2014-11-26 11:50:00,67.08,67.11,67.04,67.08,41700.0,55.2458,55.2705,55.2129,55.2458,41700.0
2014-11-26 12:00:00,67.08,67.21,67.06,67.19,66100.0,55.2458,55.3529,55.2293,55.3364,66100.0
2014-11-26 12:10:00,67.18,67.18,67.12,67.16,28100.0,55.3282,55.3282,55.2787,55.3117,28100.0
2014-11-26 12:20:00,67.16,67.23,67.15,67.23,36900.0,55.3117,55.3693,55.3034,55.3693,36900.0
2014-11-26 12:30:00,67.22,67.27,67.22,67.24,21500.0,55.3611,55.4023,55.3611,55.3776,21500.0
2014-11-26 12:40:00,67.25,67.33,67.2,67.2,27200.0,55.3858,55.4517,55.3446,55.3446,27200.0
2014-11-26 12:50:00,67.2,67.25,67.17,67.25,35300.0,55.3446,55.3858,55.3199,55.3858,35300.0
2014-11-26 13:00:00,67.25,67.25,67.2,67.24,35200.0,55.3858,55.3858,55.3446,55.3776,35200.0
2014-11-26 13:10:00,67.22,67.26,67.21,67.23,29600.0,55.3611,55.394,55.3529,55.3693,29600.0
2014-11-26 13:20:00,67.22,67.26,67.19,67.21,28100.0,55.3611,55.394,55.3364,55.3529,28100.0
2014-11-26 13:30:00,67.22,67.3,67.2,67.29,26300.0,55.3611,55.427,55.3446,55.4188,26300.0
2014-11-26 13:40:00,67.3,67.39,67.27,67.37,48900.0,55.427,55.5011,55.4023,55.4846,48900.0
2014-11-26 13:50:00,67.38,67.38,67.3,67.34,43300.0,55.4929,55.4929,55.427,55.4599,43300.0
2014-11-26 14:00:00,67.33,67.34,67.24,67.25,56300.0,55.4517,55.4599,55.3776,55.3858,56300.0
2014-11-26 14:10:00,67.25,67.32,67.2,67.31,43100.0,55.3858,55.4435,55.3446,55.4352,43100.0
2014-11-26 14:20:00,67.31,67.31,67.28,67.28,26600.0,55.4352,55.4352,55.4105,55.4105,26600.0
2014-11-26 14:30:00,67.29,67.34,67.26,67.28,78700.0,55.4188,55.4599,55.394,55.4105,78700.0
2014-11-26 14:40:00,67.29,67.31,67.19,67.19,25700.0,55.4188,55.4352,55.3364,55.3364,25700.0
2014-11-26 14:50:00,67.19,67.23,67.18,67.2,86100.0,55.3364,55.3693,55.3282,55.3446,86100.0
2014-11-26 15:00:00,67.21,67.29,67.21,67.29,37100.0,55.3529,55.4188,55.3529,55.4188,37100.0
2014-11-26 15:10:00,67.28,67.29,67.2,67.2,51000.0,55.4105,55.4188,55.3446,55.3446,51000.0
2014-11-26 15:20:00,67.2,67.23,67.18,67.2,42900.0,55.3446,55.3693,55.3282,55.3446,42900.0
2014-11-26 15:30:00,67.21,67.26,67.2,67.26,52100.0,55.3529,55.394,55.3446,55.394,52100.0
2014-11-26 15:40:00,67.26,67.28,67.21,67.28,101100.0,55.394,55.4105,55.3529,55.4105,101100.0
2014-11-26 15:50:00,67.27,67.33,67.27,67.31,184600.0,55.4023,55.4517,55.4023,55.4352,184600.0
2014-11-28 09:30:00,67.73,68.11,67.6,68.1,185900.0,55.7811,56.0941,55.6741,56.0859,185900.0
2014-11-28 09:40:00,68.09,68.31,68.08,68.3,93600.0,56.0776,56.2588,56.0694,56.2506,93600.0
2014-11-28 09:50:00,68.28,68.29,68.16,68.23,35500.0,56.2341,56.2423,56.1353,56.1929,35500.0
2014-11-28 10:00:00,68.23,68.51,68.22,68.31,70200.0,56.1929,56.4235,56.1847,56.2588,70200.0
2014-11-28 10:10:00,68.31,68.44,68.29,68.35,51100.0,56.2588,56.3659,56.2423,56.2917,51100.0
2014-11-28 10:20:00,68.33,68.46,68.33,68.45,59300.0,56.2753,56.3823,56.2753,56.3741,59300.0
2014-11-28 10:30:00,68.44,68.53,68.38,68.47,43800.0,56.3659,56.44,56.3165,56.3906,43800.0
2014-11-28 10:40:00,68.48,68.55,68.45,68.49,50600.0,56.3988,56.4565,56.3741,56.407,50600.0
2014-11-28 10:50:00,68.49,68.53,68.42,68.45,66200.0,56.407,56.44,56.3494,56.3741,66200.0
2014-11-28 11:00:00,68.45,68.49,68.37,68.41,69200.0,56.3741,56.407,56.3082,56.3412,69200.0
2014-11-28 11:10:00,68.39,68.51,68.39,68.47,70800.0,56.3247,56.4235,56.3247,56.3906,70800.0
2014-11-28 11:20:00,68.47,68.51,68.36,68.37,96300.0,56.3906,56.4235,56.3,56.3082,96300.0
2014-11-28 11:30:00,68.37,68.44,68.27,68.27,67100.0,56.3082,56.3659,56.2259,56.2259,67100.0
2014-11-28 11:40:00,68.26,68.3,68.18,68.2,31100.0,56.2176,56.2506,56.1517,56.1682,31100.0
2014-11-28 11:50:00,68.2,68.25,68.11,68.2,30300.0,56.1682,56.2094,56.0941,56.1682,30300.0
2014-11-28 12:00:00,68.19,68.21,68.13,68.13,43300.0,56.16,56.1764,56.1106,56.1106,43300.0
2014-11-28 12:10:00,68.13,68.19,68.11,68.17,47000.0,56.1106,56.16,56.0941,56.1435,47000.0
2014-11-28 12:20:00,68.19,68.22,68.13,68.14,46500.0,56.16,56.1847,56.1106,56.1188,46500.0
2014-11-28 12:30:00,68.14,68.19,68.11,68.11,60800.0,56.1188,56.16,56.0941,56.0941,60800.0
2014-11-28 12:40:00,68.11,68.12,67.99,68.11,137000.0,56.0941,56.1023,55.9953,56.0941,137000.0
2014-11-28 12:50:00,68.11,68.18,68.04,68.16,260700.0,56.0941,56.1517,56.0364,56.1353,260700.0
2014-12-01 09:30:00,67.97,68.04,67.6,68.01,184900.0,55.9788,56.0364,55.6741,56.0117,184900.0
2014-12-01 09:40:00,68.01,68.12,67.93,68.08,69600.0,56.0117,56.1023,55.9458,56.0694,69600.0
2014-12-01 09:50:00,68.08,68.41,68.06,68.4,112700.0,56.0694,56.3412,56.0529,56.3329,112700.0
2014-12-01 10:00:00,68.4,68.54,68.37,68.54,79800.0,56.3329,56.4482,56.3082,56.4482,79800.0
2014-12-01 10:10:00,68.53,68.63,68.47,68.56,104000.0,56.44,56.5223,56.3906,56.4647,104000.0
2014-12-01 10:20:00,68.56,68.65,68.3,68.31,92400.0,56.4647,56.5388,56.2506,56.2588,92400.0
2014-12-01 10:30:00,68.31,68.38,68.25,68.32,96500.0,56.2588,56.3165,56.2094,56.267,96500.0
2014-12-01 10:40:00,68.31,68.4,68.27,68.4,147800.0,56.2588,56.3329,56.2259,56.3329,147800.0
2014-12-01 10:50:00,68.4,68.51,68.38,68.5,85000.0,56.3329,56.4235,56.3165,56.4153,85000.0
2014-12-01 11:00:00,68.51,68.6,68.48,68.52,88500.0,56.4235,56.4976,56.3988,56.4318,88500.0
2014-12-01 11:10:00,68.52,68.58,68.49,68.52,70500.0,56.4318,56.4812,56.407,56.4318,70500.0
2014-12-01 11:20:00,68.52,68.67,68.51,68.67,89000.0,56.4318,56.5553,56.4235,56.5553,89000.0
2014-12-01 11:30:00,68.67,68.71,68.64,68.68,79500.0,56.5553,56.5882,56.5306,56.5635,79500.0
2014-12-01 11:40:00,68.68,68.77,68.68,68.74,73400.0,56.5635,56.6376,56.5635,56.6129,73400.0
2014-12-01 11:50:00,68.74,68.74,68.57,68.65,35900.0,56.6129,56.6129,56.4729,56.5388,35900.0
2014-12-01 12:00:00,68.66,68.72,68.61,68.62,73200.0,56.5471,56.5965,56.5059,56.5141,73200.0
2014-12-01 12:10:00,68.62,68.72,68.58,68.61,54400.0,56.5141,56.5965,56.4812,56.5059,54400.0
2014-12-01 12:20:00,68.6,68.62,68.47,68.5,30000.0,56.4976,56.5141,56.3906,56.4153,30000.0
2014-12-01 12:30:00,68.5,68.51,68.43,68.44,27300.0,56.4153,56.4235,56.3576,56.3659,27300.0
2014-12-01 12:40:00,68.43,68.44,68.38,68.43,40000.0,56.3576,56.3659,56.3165,56.3576,40000.0
2014-12-01 12:50:00,68.43,68.54,68.42,68.51,64900.0,56.3576,56.4482,56.3494,56.4235,64900.0
2014-12-01 13:00:00,68.5,68.53,68.46,68.46,33900.0,56.4153,56.44,56.3823,56.3823,33900.0
2014-12-01 13:10:00,68.47,68.53,68.46,68.5,52200.0,56.3906,56.44,56.3823,56.4153,52200.0
2014-12-01 13:20:00,68.5,68.56,68.48,68.55,59600.0,56.4153,56.4647,56.3988,56.4565,59600.0
2014-12-01 13:30:00,68.56,68.66,68.56,68.63,60700.0,56.4647,56.5471,56.4647,56.5223,60700.0
2014-12-01 13:40:00,68.63,68.67,68.57,68.62,80300.0,56.5223,56.5553,56.4729,56.5141,80300.0
2014-12-01 13:50:00,68.62,68.65,68.55,68.61,65900.0,56.5141,56.5388,56.4565,56.5059,65900.0
2014-12-01 14:00:00,68.62,68.62,68.48,68.53,41900.0,56.5141,56.5141,56.3988,56.44,41900.0
2014-12-01 14:10:00,68.53,68.53,68.45,68.45,40400.0,56.44,56.44,56.3741,56.3741,40400.0
2014-12-01 14:20:00,68.46,68.53,68.41,68.45,50000.0,56.3823,56.44,56.3412,56.3741,50000.0
2014-12-01 14:30:00,68.44,68.47,68.4,68.44,66900.0,56.3659,56.3906,56.3329,56.3659,66900.0
2014-12-01 14:40:00,68.45,68.47,68.39,68.4,45000.0,56.3741,56.3906,56.3247,56.3329,45000.0
2014-12-01 14:50:00,68.4,68.46,68.35,68.39,49900.0,56.3329,56.3823,56.2917,56.3247,49900.0
2014-12-01 15:00:00,68.39,68.49,68.38,68.45,110900.0,56.3247,56.407,56.3165,56.3741,110900.0
2014-12-01 15:10:00,68.46,68.54,68.45,68.52,86100.0,56.3823,56.4482,56.3741,56.4318,86100.0
2014-12-01 15:20:00,68.52,68.57,68.5,68.54,101700.0,56.4318,56.4729,56.4153,56.4482,101700.0
2014-12-01 15:30:00,68.54,68.55,68.47,68.51,149500.0,56.4482,56.4565,56.3906,56.4235,149500.0
2014-12-01 15:40:00,68.52,68.52,68.48,68.5,299300.0,56.4318,56.4318,56.3988,56.4153,299300.0
2014-12-01 15:50:00,68.5,68.59,68.49,68.52,409900.0,56.4153,56.4894,56.407,56.4318,409900.0
2014-12-02 09:30:00,68.63,69.11,68.59,68.98,418700.0,56.5223,56.9177,56.4894,56.8106,418700.0
2014-12-02 09:40:00,68.98,69.22,68.94,69.22,278600.0,56.8106,57.0083,56.7777,57.0083,278600.0
2014-12-02 09:50:00,69.22,69.34,69.12,69.27,180400.0,57.0083,57.1071,56.9259,57.0494,180400.0
2014-12-02 10:00:00,69.27,69.44,69.17,69.36,397400.0,57.0494,57.1894,56.9671,57.1236,397400.0
2014-12-02 10:10:00,69.37,69.74,69.34,69.65,245800.0,57.1318,57.4365,57.1071,57.3624,245800.0
2014-12-02 10:20:00,69.65,69.76,69.62,69.74,168500.0,57.3624,57.453,57.3377,57.4365,168500.0
2014-12-02 10:30:00,69.76,69.93,69.71,69.9,287100.0,57.453,57.593,57.4118,57.5683,287100.0
2014-12-02 10:40:00,69.9,69.99,69.78,69.78,171000.0,57.5683,57.6424,57.4695,57.4695,171000.0
2014-12-02 10:50:00,69.78,69.94,69.66,69.67,162300.0,57.4695,57.6012,57.3706,57.3789,162300.0
2014-12-02 11:00:00,69.68,69.87,69.63,69.66,107200.0,57.3871,57.5436,57.3459,57.3706,107200.0
2014-12-02 11:10:00,69.66,69.87,69.66,69.84,120000.0,57.3706,57.5436,57.3706,57.5189,120000.0
2014-12-02 11:20:00,69.84,69.9,69.79,69.89,294300.0,57.5189,57.5683,57.4777,57.5601,294300.0
2014-12-02 11:30:00,69.89,70.0,69.86,69.94,193500.0,57.5601,57.6507,57.5354,57.6012,193500.0
2014-12-02 11:40:00,69.94,70.09,69.92,70.09,130400.0,57.6012,57.7248,57.5848,57.7248,130400.0
2014-12-02 11:50:00,70.1,70.18,70.02,70.09,108300.0,57.733,57.7989,57.6671,57.7248,108300.0
2014-12-02 12:00:00,70.09,70.19,70.03,70.12,83500.0,57.7248,57.8071,57.6754,57.7495,83500.0
2014-12-02 12:10:00,70.13,70.21,70.01,70.06,120000.0,57.7577,57.8236,57.6589,57.7001,120000.0
2014-12-02 12:20:00,70.06,70.1,69.99,70.03,79600.0,57.7001,57.733,57.6424,57.6754,79600.0
2014-12-02 12:30:00,70.03,70.12,70.0,70.09,76400.0,57.6754,57.7495,57.6507,57.7248,76400.0
2014-12-02 12:40:00,70.09,70.27,70.08,70.26,117000.0,57.7248,57.873,57.7165,57.8648,117000.0
2014-12-02 12:50:00,70.27,70.33,70.19,70.33,101100.0,57.873,57.9224,57.8071,57.9224,101100.0
2014-12-02 13:00:00,70.33,70.41,70.23,70.34,154600.0,57.9224,57.9883,57.8401,57.9307,154600.0
2014-12-02 13:10:00,70.34,70.46,70.31,70.45,92100.0,57.9307,58.0295,57.906,58.0213,92100.0
2014-12-02 13:20:00,70.45,70.55,70.4,70.53,104700.0,58.0213,58.1036,57.9801,58.0872,104700.0
2014-12-02 13:30:00,70.53,70.74,70.52,70.63,226500.0,58.0872,58.2601,58.0789,58.1695,226500.0
2014-12-02 13:40:00,70.63,70.77,70.62,70.77,106600.0,58.1695,58.2848,58.1613,58.2848,106600.0
2014-12-02 13:50:00,70.76,70.77,70.54,70.59,79500.0,58.2766,58.2848,58.0954,58.1366,79500.0
2014-12-02 14:00:00,70.59,70.64,70.51,70.61,100200.0,58.1366,58.1777,58.0707,58.153,100200.0
2014-12-02 14:10:00,70.62,70.62,70.53,70.56,95300.0,58.1613,58.1613,58.0872,58.1119,95300.0
2014-12-02 14:20:00,70.55,70.65,70.52,70.56,87300.0,58.1036,58.186,58.0789,58.1119,87300.0
2014-12-02 14:30:00,70.56,70.57,70.39,70.53,156800.0,58.1119,58.1201,57.9719,58.0872,156800.0
2014-12-02 14:40:00,70.53,70.65,70.43,70.64,126900.0,58.0872,58.186,58.0048,58.1777,126900.0
2014-12-02 14:50:00,70.64,70.67,70.53,70.58,155800.0,58.1777,58.2025,58.0872,58.1283,155800.0
2014-12-02 15:00:00,70.58,70.58,70.39,70.39,88400.0,58.1283,58.1283,57.9719,57.9719,88400.0
2014-12-02 15:10:00,70.4,70.47,70.27,70.31,162500.0,57.9801,58.0377,57.873,57.906,162500.0
2014-12-02 15:20:00,70.31,70.33,70.19,70.27,193900.0,57.906,57.9224,57.8071,57.873,193900.0
2014-12-02 15:30:00,70.26,70.28,70.16,70.21,298600.0,57.8648,57.8813,57.7824,57.8236,298600.0
2014-12-02 15:40:00,70.21,70.38,70.2,70.38,289700.0,57.8236,57.9636,57.8154,57.9636,289700.0
2014-12-02 15:50:00,70.37,70.42,70.27,70.38,425700.0,57.9554,57.9966,57.873,57.9636,425700.0
2014-12-03 09:30:00,70.28,70.64,70.17,70.3,184600.0,57.8813,58.1777,57.7907,57.8977,184600.0
2014-12-03 09:40:00,70.31,70.31,70.06,70.12,87600.0,57.906,57.906,57.7001,57.7495,87600.0
2014-12-03 09:50:00,70.12,70.16,70.0,70.16,98100.0,57.7495,57.7824,57.6507,57.7824,98100.0
2014-12-03 10:00:00,70.16,70.61,70.16,70.6,168000.0,57.7824,58.153,57.7824,58.1448,168000.0
2014-12-03 10:10:00,70.6,70.74,70.5,70.56,102700.0,58.1448,58.2601,58.0624,58.1119,102700.0
2014-12-03 10:20:00,70.56,70.62,70.47,70.54,224400.0,58.1119,58.1613,58.0377,58.0954,224400.0
2014-12-03 10:30:00,70.54,70.8,70.5,70.8,63000.0,58.0954,58.3095,58.0624,58.3095,63000.0
2014-12-03 10:40:00,70.8,70.89,70.66,70.66,192400.0,58.3095,58.3836,58.1942,58.1942,192400.0
2014-12-03 10:50:00,70.65,70.81,70.64,70.74,60300.0,58.186,58.3178,58.1777,58.2601,60300.0
2014-12-03 11:00:00,70.73,70.82,70.67,70.8,112000.0,58.2519,58.326,58.2025,58.3095,112000.0
2014-12-03 11:10:00,70.79,70.8,70.63,70.7,71600.0,58.3013,58.3095,58.1695,58.2272,71600.0
2014-12-03 11:20:00,70.7,70.87,70.7,70.72,77400.0,58.2272,58.3672,58.2272,58.2436,77400.0
2014-12-03 11:30:00,70.73,70.82,70.61,70.64,67100.0,58.2519,58.326,58.153,58.1777,67100.0
2014-12-03 11:40:00,70.63,70.69,70.54,70.69,75400.0,58.1695,58.2189,58.0954,58.2189,75400.0
2014-12-03 11:50:00,70.68,70.74,70.58,70.69,91400.0,58.2107,58.2601,58.1283,58.2189,91400.0
2014-12-03 12:00:00,70.7,70.71,70.65,70.7,80800.0,58.2272,58.2354,58.186,58.2272,80800.0
2014-12-03 12:10:00,70.7,70.77,70.67,70.73,130700.0,58.2272,58.2848,58.2025,58.2519,130700.0
2014-12-03 12:20:00,70.72,70.72,70.62,70.62,104200.0,58.2436,58.2436,58.1613,58.1613,104200.0
2014-12-03 12:30:00,70.63,70.7,70.59,70.69,96900.0,58.1695,58.2272,58.1366,58.2189,96900.0
2014-12-03 12:40:00,70.7,70.72,70.65,70.72,93400.0,58.2272,58.2436,58.186,58.2436,93400.0
2014-12-03 12:50:00,70.72,70.91,70.71,70.9,133600.0,58.2436,58.4001,58.2354,58.3919,133600.0
2014-12-03 13:00:00,70.9,70.96,70.81,70.95,123600.0,58.3919,58.4413,58.3178,58.4331,123600.0
2014-12-03 13:10:00,70.95,71.01,70.91,70.99,110000.0,58.4331,58.4825,58.4001,58.466,110000.0
2014-12-03 13:20:00,70.99,71.0,70.91,71.0,55800.0,58.466,58.4742,58.4001,58.4742,55800.0
2014-12-03 13:30:00,71.01,71.03,70.9,70.97,88700.0,58.4825,58.4989,58.3919,58.4495,88700.0
2014-12-03 13:40:00,70.97,71.04,70.96,71.02,77800.0,58.4495,58.5072,58.4413,58.4907,77800.0
2014-12-03 13:50:00,71.02,71.11,70.96,71.04,105500.0,58.4907,58.5648,58.4413,58.5072,105500.0
2014-12-03 14:00:00,71.05,71.05,70.92,70.98,52600.0,58.5154,58.5154,58.4083,58.4578,52600.0
2014-12-03 14:10:00,70.98,71.02,70.85,70.85,69600.0,58.4578,58.4907,58.3507,58.3507,69600.0
2014-12-03 14:20:00,70.85,70.86,70.76,70.79,78500.0,58.3507,58.3589,58.2766,58.3013,78500.0
2014-12-03 14:30:00,70.79,70.8,70.68,70.72,94000.0,58.3013,58.3095,58.2107,58.2436,94000.0
2014-12-03 14:40:00,70.73,70.8,70.72,70.73,74200.0,58.2519,58.3095,58.2436,58.2519,74200.0
2014-12-03 14:50:00,70.73,70.78,70.66,70.69,73900.0,58.2519,58.293,58.1942,58.2189,73900.0
2014-12-03 15:00:00,70.69,70.77,70.68,70.75,61500.0,58.2189,58.2848,58.2107,58.2683,61500.0
2014-12-03 15:10:00,70.75,70.83,70.75,70.79,64500.0,58.2683,58.3342,58.2683,58.3013,64500.0
2014-12-03 15:20:00,70.8,70.84,70.79,70.83,91200.0,58.3095,58.3425,58.3013,58.3342,91200.0
2014-12-03 15:30:00,70.83,70.93,70.82,70.89,165400.0,58.3342,58.4166,58.326,58.3836,165400.0
2014-12-03 15:40:00,70.89,71.05,70.84,71.05,296400.0,58.3836,58.5154,58.3425,58.5154,296400.0
2014-12-03 15:50:00,71.05,71.16,71.01,71.12,723100.0,58.5154,58.606,58.4825,58.5731,723100.0
2014-12-04 09:30:00,70.98,71.49,70.84,71.47,128400.0,58.4578,58.8778,58.3425,58.8613,128400.0
2014-12-04 09:40:00,71.46,71.64,71.38,71.62,104000.0,58.8531,59.0013,58.7872,58.9849,104000.0
2014-12-04 09:50:00,71.62,71.65,71.39,71.51,192000.0,58.9849,59.0096,58.7954,58.8943,192000.0
2014-12-04 10:00:00,71.51,71.63,71.48,71.53,227100.0,58.8943,58.9931,58.8696,58.9107,227100.0
2014-12-04 10:10:00,71.53,71.61,71.52,71.55,127600.0,58.9107,58.9766,58.9025,58.9272,127600.0
2014-12-04 10:20:00,71.55,71.66,71.54,71.55,87600.0,58.9272,59.0178,58.919,58.9272,87600.0
2014-12-04 10:30:00,71.55,71.57,71.45,71.52,178900.0,58.9272,58.9437,58.8448,58.9025,178900.0
2014-12-04 10:40:00,71.51,71.55,71.48,71.48,130500.0,58.8943,58.9272,58.8696,58.8696,130500.0
2014-12-04 10:50:00,71.48,71.56,71.44,71.46,117600.0,58.8696,58.9354,58.8366,58.8531,117600.0
2014-12-04 11:00:00,71.46,71.55,71.43,71.46,112900.0,58.8531,58.9272,58.8284,58.8531,112900.0
2014-12-04 11:10:00,71.45,71.58,71.43,71.55,93600.0,58.8448,58.9519,58.8284,58.9272,93600.0
2014-12-04 11:20:00,71.54,71.54,71.44,71.46,65600.0,58.919,58.919,58.8366,58.8531,65600.0
2014-12-04 11:30:00,71.47,71.6,71.44,71.55,82000.0,58.8613,58.9684,58.8366,58.9272,82000.0
2014-12-04 11:40:00,71.55,71.56,71.43,71.45,91100.0,58.9272,58.9354,58.8284,58.8448,91100.0
2014-12-04 11:50:00,71.45,71.53,71.44,71.46,47700.0,58.8448,58.9107,58.8366,58.8531,47700.0
2014-12-04 12:00:00,71.45,71.7,71.44,71.69,66300.0,58.8448,59.0507,58.8366,59.0425,66300.0
2014-12-04 12:10:00,71.68,71.7,71.62,71.7,49300.0,59.0343,59.0507,58.9849,59.0507,49300.0
2014-12-04 12:20:00,71.7,71.74,71.64,71.7,125300.0,59.0507,59.0837,59.0013,59.0507,125300.0
2014-12-04 12:30:00,71.7,72.0,71.69,71.93,173400.0,59.0507,59.2978,59.0425,59.2402,173400.0
2014-12-04 12:40:00,71.93,71.99,71.87,71.94,160900.0,59.2402,59.2896,59.1908,59.2484,160900.0
2014-12-04 12:50:00,71.93,71.96,71.89,71.95,135500.0,59.2402,59.2649,59.2072,59.2566,135500.0
2014-12-04 13:00:00,71.94,71.98,71.89,71.97,78000.0,59.2484,59.2813,59.2072,59.2731,78000.0
2014-12-04 13:10:00,71.97,71.99,71.91,71.98,102000.0,59.2731,59.2896,59.2237,59.2813,102000.0
2014-12-04 13:20:00,71.98,72.09,71.98,72.01,156500.0,59.2813,59.3719,59.2813,59.3061,156500.0
2014-12-04 13:30:00,72.01,72.23,72.01,72.22,151100.0,59.3061,59.4872,59.3061,59.479,151100.0
2014-12-04 13:40:00,72.22,72.28,72.15,72.19,103100.0,59.479,59.5284,59.4214,59.4543,103100.0
2014-12-04 13:50:00,72.19,72.22,72.12,72.19,69100.0,59.4543,59.479,59.3966,59.4543,69100.0
2014-12-04 14:00:00,72.2,72.29,72.14,72.29,81500.0,59.4625,59.5367,59.4131,59.5367,81500.0
2014-12-04 14:10:00,72.28,72.4,72.16,72.16,144800.0,59.5284,59.6272,59.4296,59.4296,144800.0
2014-12-04 14:20:00,72.16,72.29,72.11,72.11,103900.0,59.4296,59.5367,59.3884,59.3884,103900.0
2014-12-04 14:30:00,72.1,72.12,72.03,72.08,213900.0,59.3802,59.3966,59.3225,59.3637,213900.0
2014-12-04 14:40:00,72.09,72.22,72.08,72.22,115500.0,59.3719,59.479,59.3637,59.479,115500.0
2014-12-04 14:50:00,72.21,72.29,72.19,72.29,180500.0,59.4708,59.5367,59.4543,59.5367,180500.0
2014-12-04 15:00:00,72.29,72.41,72.28,72.39,201400.0,59.5367,59.6355,59.5284,59.619,201400.0
2014-12-04 15:10:00,72.39,72.44,72.29,72.3,153300.0,59.619,59.6602,59.5367,59.5449,153300.0
2014-12-04 15:20:00,72.3,72.3,72.1,72.17,248400.0,59.5449,59.5449,59.3802,59.4378,248400.0
2014-12-04 15:30:00,72.16,72.21,72.11,72.18,209700.0,59.4296,59.4708,59.3884,59.4461,209700.0
2014-12-04 15:40:00,72.17,72.22,72.11,72.15,297900.0,59.4378,59.479,59.3884,59.4214,297900.0
2014-12-04 15:50:00,72.16,72.42,72.15,72.38,641300.0,59.4296,59.6437,59.4214,59.6108,641300.0
2014-12-05 09:30:00,72.09,72.21,71.81,71.99,230400.0,59.3719,59.4708,59.1413,59.2896,230400.0
2014-12-05 09:40:00,71.99,72.03,71.68,71.91,172800.0,59.2896,59.3225,59.0343,59.2237,172800.0
2014-12-05 09:50:00,71.9,72.09,71.77,72.03,64400.0,59.2155,59.3719,59.1084,59.3225,64400.0
2014-12-05 10:00:00,72.02,72.03,71.8,71.83,94600.0,59.3143,59.3225,59.1331,59.1578,94600.0
2014-12-05 10:10:00,71.83,71.97,71.79,71.96,185800.0,59.1578,59.2731,59.1249,59.2649,185800.0
2014-12-05 10:20:00,71.96,72.03,71.9,71.9,77500.0,59.2649,59.3225,59.2155,59.2155,77500.0
2014-12-05 10:30:00,71.9,71.9,71.82,71.85,109400.0,59.2155,59.2155,59.1496,59.1743,109400.0
2014-12-05 10:40:00,71.85,71.9,71.84,71.88,63800.0,59.1743,59.2155,59.166,59.199,63800.0
2014-12-05 10:50:00,71.89,71.89,71.72,71.84,55800.0,59.2072,59.2072,59.0672,59.166,55800.0
2014-12-05 11:00:00,71.84,71.87,71.77,71.87,63300.0,59.166,59.1908,59.1084,59.1908,63300.0
2014-12-05 11:10:00,71.86,71.96,71.84,71.94,84700.0,59.1825,59.2649,59.166,59.2484,84700.0
2014-12-05 11:20:00,71.93,72.09,71.91,72.09,147800.0,59.2402,59.3719,59.2237,59.3719,147800.0
2014-12-05 11:30:00,72.08,72.08,72.0,72.0,71300.0,59.3637,59.3637,59.2978,59.2978,71300.0
2014-12-05 11:40:00,71.99,72.06,71.95,72.06,45600.0,59.2896,59.3472,59.2566,59.3472,45600.0
2014-12-05 11:50:00,72.06,72.14,71.99,72.02,60200.0,59.3472,59.4131,59.2896,59.3143,60200.0
2014-12-05 12:00:00,72.02,72.07,71.91,71.91,42200.0,59.3143,59.3555,59.2237,59.2237,42200.0
2014-12-05 12:10:00,71.91,71.98,71.89,71.92,61500.0,59.2237,59.2813,59.2072,59.2319,61500.0
2014-12-05 12:20:00,71.92,71.98,71.91,71.93,48000.0,59.2319,59.2813,59.2237,59.2402,48000.0
2014-12-05 12:30:00,71.92,71.96,71.88,71.88,40100.0,59.2319,59.2649,59.199,59.199,40100.0
2014-12-05 12:40:00,71.88,71.95,71.87,71.9,45500.0,59.199,59.2566,59.1908,59.2155,45500.0
2014-12-05 12:50:00,71.9,71.92,71.86,71.91,49900.0,59.2155,59.2319,59.1825,59.2237,49900.0
2014-12-05 13:00:00,71.91,71.97,71.89,71.9,53600.0,59.2237,59.2731,59.2072,59.2155,53600.0
2014-12-05 13:10:00,71.9,71.92,71.86,71.88,60600.0,59.2155,59.2319,59.1825,59.199,60600.0
2014-12-05 13:20:00,71.88,71.89,71.84,71.87,150700.0,59.199,59.2072,59.166,59.1908,150700.0
2014-12-05 13:30:00,71.87,71.89,71.8,71.85,65500.0,59.1908,59.2072,59.1331,59.1743,65500.0
2014-12-05 13:40:00,71.85,71.86,71.77,71.8,42200.0,59.1743,59.1825,59.1084,59.1331,42200.0
2014-12-05 13:50:00,71.8,71.83,71.79,71.82,34100.0,59.1331,59.1578,59.1249,59.1496,34100.0
2014-12-05 14:00:00,71.83,71.85,71.77,71.8,46200.0,59.1578,59.1743,59.1084,59.1331,46200.0
2014-12-05 14:10:00,71.79,71.88,71.78,71.82,407200.0,59.1249,59.199,59.1166,59.1496,407200.0
2014-12-05 14:20:00,71.83,71.85,71.76,71.85,69000.0,59.1578,59.1743,59.1002,59.1743,69000.0
2014-12-05 14:30:00,71.84,71.85,71.77,71.79,74500.0,59.166,59.1743,59.1084,59.1249,74500.0
2014-12-05 14:40:00,71.78,71.86,71.78,71.85,104500.0,59.1166,59.1825,59.1166,59.1743,104500.0
2014-12-05 14:50:00,71.85,71.85,71.78,71.81,126900.0,59.1743,59.1743,59.1166,59.1413,126900.0
2014-12-05 15:00:00,71.81,71.83,71.79,71.8,156700.0,59.1413,59.1578,59.1249,59.1331,156700.0
2014-12-05 15:10:00,71.8,71.85,71.78,71.82,238700.0,59.1331,59.1743,59.1166,59.1496,238700.0
2014-12-05 15:20:00,71.81,71.82,71.76,71.81,158000.0,59.1413,59.1496,59.1002,59.1413,158000.0
2014-12-05 15:30:00,71.8,71.81,71.7,71.7,106100.0,59.1331,59.1413,59.0507,59.0507,106100.0
2014-12-05 15:40:00,71.7,71.81,71.7,71.76,295800.0,59.0507,59.1413,59.0507,59.1002,295800.0
2014-12-05 15:50:00,71.76,71.85,71.76,71.85,536100.0,59.1002,59.1743,59.1002,59.1743,536100.0
2014-12-08 09:30:00,71.97,72.4,71.82,72.03,144000.0,59.2731,59.6272,59.1496,59.3225,144000.0
2014-12-08 09:40:00,72.02,72.34,72.0,72.25,161700.0,59.3143,59.5778,59.2978,59.5037,161700.0
2014-12-08 09:50:00,72.24,72.24,72.04,72.1,75400.0,59.4955,59.4955,59.3308,59.3802,75400.0
2014-12-08 10:00:00,72.12,72.4,72.1,72.34,64100.0,59.3966,59.6272,59.3802,59.5778,64100.0
2014-12-08 10:10:00,72.34,72.43,72.3,72.34,36000.0,59.5778,59.652,59.5449,59.5778,36000.0
2014-12-08 10:20:00,72.35,72.41,72.28,72.31,52900.0,59.5861,59.6355,59.5284,59.5531,52900.0
2014-12-08 10:30:00,72.31,72.41,72.28,72.34,43700.0,59.5531,59.6355,59.5284,59.5778,43700.0
2014-12-08 10:40:00,72.34,72.49,72.33,72.41,66700.0,59.5778,59.7014,59.5696,59.6355,66700.0
2014-12-08 10:50:00,72.41,72.49,72.34,72.49,86900.0,59.6355,59.7014,59.5778,59.7014,86900.0
2014-12-08 11:00:00,72.48,72.57,72.45,72.5,90800.0,59.6931,59.7673,59.6684,59.7096,90800.0
2014-12-08 11:10:00,72.49,72.65,72.48,72.59,94600.0,59.7014,59.8331,59.6931,59.7837,94600.0
2014-12-08 11:20:00,72.6,72.61,72.44,72.44,50000.0,59.792,59.8002,59.6602,59.6602,50000.0
2014-12-08 11:30:00,72.45,72.5,72.43,72.49,36900.0,59.6684,59.7096,59.652,59.7014,36900.0
2014-12-08 11:40:00,72.5,72.55,72.47,72.52,43900.0,59.7096,59.7508,59.6849,59.7261,43900.0
2014-12-08 11:50:00,72.52,72.54,72.46,72.48,67600.0,59.7261,59.7425,59.6767,59.6931,67600.0
2014-12-08 12:00:00,72.48,72.51,72.45,72.5,54300.0,59.6931,59.7178,59.6684,59.7096,54300.0
2014-12-08 12:10:00,72.51,72.51,72.32,72.39,54500.0,59.7178,59.7178,59.5614,59.619,54500.0
2014-12-08 12:20:00,72.39,72.42,72.31,72.4,47100.0,59.619,59.6437,59.5531,59.6272,47100.0
2014-12-08 12:30:00,72.39,72.41,72.32,72.39,96700.0,59.619,59.6355,59.5614,59.619,96700.0
2014-12-08 12:40:00,72.4,72.41,72.31,72.31,47300.0,59.6272,59.6355,59.5531,59.5531,47300.0
2014-12-08 12:50:00,72.31,72.36,72.25,72.3,45800.0,59.5531,59.5943,59.5037,59.5449,45800.0
2014-12-08 13:00:00,72.29,72.33,72.25,72.27,49100.0,59.5367,59.5696,59.5037,59.5202,49100.0
2014-12-08 13:10:00,72.27,72.28,72.2,72.26,75700.0,59.5202,59.5284,59.4625,59.5119,75700.0
2014-12-08 13:20:00,72.26,72.26,72.17,72.17,53000.0,59.5119,59.5119,59.4378,59.4378,53000.0
2014-12-08 13:30:00,72.18,72.21,72.11,72.13,55600.0,59.4461,59.4708,59.3884,59.4049,55600.0
2014-12-08 13:40:00,72.13,72.13,72.02,72.12,44600.0,59.4049,59.4049,59.3143,59.3966,44600.0
2014-12-08 13:50:00,72.12,72.16,72.06,72.08,48100.0,59.3966,59.4296,59.3472,59.3637,48100.0
2014-12-08 14:00:00,72.09,72.09,71.98,71.99,118400.0,59.3719,59.3719,59.2813,59.2896,118400.0
2014-12-08 14:10:00,71.99,72.01,71.94,71.98,314500.0,59.2896,59.3061,59.2484,59.2813,314500.0
2014-12-08 14:20:00,71.98,72.07,71.97,72.07,85100.0,59.2813,59.3555,59.2731,59.3555,85100.0
2014-12-08 14:30:00,72.06,72.15,72.02,72.15,62300.0,59.3472,59.4214,59.3143,59.4214,62300.0
2014-12-08 14:40:00,72.15,72.23,72.12,72.23,42300.0,59.4214,59.4872,59.3966,59.4872,42300.0
2014-12-08 14:50:00,72.23,72.43,72.23,72.42,112500.0,59.4872,59.652,59.4872,59.6437,112500.0
2014-12-08 15:00:00,72.42,72.55,72.4,72.51,148100.0,59.6437,59.7508,59.6272,59.7178,148100.0
2014-12-08 15:10:00,72.5,72.55,72.49,72.52,176400.0,59.7096,59.7508,59.7014,59.7261,176400.0
2014-12-08 15:20:00,72.51,72.68,72.5,72.68,143000.0,59.7178,59.8579,59.7096,59.8579,143000.0
2014-12-08 15:30:00,72.68,72.81,72.66,72.81,253700.0,59.8579,59.9649,59.8414,59.9649,253700.0
2014-12-08 15:40:00,72.8,72.84,72.77,72.8,355300.0,59.9567,59.9896,59.932,59.9567,355300.0
2014-12-08 15:50:00,72.8,72.86,72.7,72.86,654000.0,59.9567,60.0061,59.8743,60.0061,654000.0
2014-12-09 09:30:00,72.18,72.2,71.78,72.01,159900.0,59.4461,59.4625,59.1166,59.3061,159900.0
2014-12-09 09:40:00,72.01,72.04,71.85,71.9,86600.0,59.3061,59.3308,59.1743,59.2155,86600.0
2014-12-09 09:50:00,71.88,72.05,71.74,71.8,74800.0,59.199,59.339,59.0837,59.1331,74800.0
2014-12-09 10:00:00,71.79,71.8,71.59,71.6,111500.0,59.1249,59.1331,58.9601,58.9684,111500.0
2014-12-09 10:10:00,71.61,71.71,71.53,71.59,97700.0,58.9766,59.059,58.9107,58.9601,97700.0
2014-12-09 10:20:00,71.6,71.74,71.58,71.66,104200.0,58.9684,59.0837,58.9519,59.0178,104200.0
2014-12-09 10:30:00,71.67,71.78,71.59,71.77,59600.0,59.026,59.1166,58.9601,59.1084,59600.0
2014-12-09 10:40:00,71.77,72.15,71.76,72.11,108700.0,59.1084,59.4214,59.1002,59.3884,108700.0
2014-12-09 10:50:00,72.1,72.11,71.99,72.03,73300.0,59.3802,59.3884,59.2896,59.3225,73300.0
2014-12-09 11:00:00,72.02,72.03,71.87,71.9,78300.0,59.3143,59.3225,59.1908,59.2155,78300.0
2014-12-09 11:10:00,71.91,71.97,71.82,71.95,56600.0,59.2237,59.2731,59.1496,59.2566,56600.0
2014-12-09 11:20:00,71.94,72.06,71.93,71.98,43300.0,59.2484,59.3472,59.2402,59.2813,43300.0
2014-12-09 11:30:00,71.99,72.1,71.92,72.1,52500.0,59.2896,59.3802,59.2319,59.3802,52500.0
2014-12-09 11:40:00,72.1,72.1,71.92,72.0,56400.0,59.3802,59.3802,59.2319,59.2978,56400.0
2014-12-09 11:50:00,72.01,72.03,71.95,72.02,31200.0,59.3061,59.3225,59.2566,59.3143,31200.0
2014-12-09 12:00:00,72.01,72.1,71.94,72.06,47500.0,59.3061,59.3802,59.2484,59.3472,47500.0
2014-12-09 12:10:00,72.04,72.17,72.02,72.08,47500.0,59.3308,59.4378,59.3143,59.3637,47500.0
2014-12-09 12:20:00,72.1,72.2,72.07,72.19,48400.0,59.3802,59.4625,59.3555,59.4543,48400.0
2014-12-09 12:30:00,72.18,72.2,72.09,72.2,37000.0,59.4461,59.4625,59.3719,59.4625,37000.0
2014-12-09 12:40:00,72.2,72.21,72.12,72.15,65800.0,59.4625,59.4708,59.3966,59.4214,65800.0
2014-12-09 12:50:00,72.15,72.17,72.11,72.15,54100.0,59.4214,59.4378,59.3884,59.4214,54100.0
2014-12-09 13:00:00,72.16,72.2,72.1,72.2,38400.0,59.4296,59.4625,59.3802,59.4625,38400.0
2014-12-09 13:10:00,72.2,72.26,72.18,72.25,50400.0,59.4625,59.5119,59.4461,59.5037,50400.0
2014-12-09 13:20:00,72.25,72.25,72.11,72.13,48100.0,59.5037,59.5037,59.3884,59.4049,48100.0
2014-12-09 13:30:00,72.12,72.21,72.11,72.21,25700.0,59.3966,59.4708,59.3884,59.4708,25700.0
2014-12-09 13:40:00,72.21,72.21,72.14,72.15,39500.0,59.4708,59.4708,59.4131,59.4214,39500.0
2014-12-09 13:50:00,72.16,72.16,72.02,72.05,71600.0,59.4296,59.4296,59.3143,59.339,71600.0
2014-12-09 14:00:00,72.05,72.13,72.03,72.11,32800.0,59.339,59.4049,59.3225,59.3884,32800.0
2014-12-09 14:10:00,72.12,72.16,71.95,72.01,37300.0,59.3966,59.4296,59.2566,59.3061,37300.0
2014-12-09 14:20:00,72.03,72.07,72.0,72.05,36100.0,59.3225,59.3555,59.2978,59.339,36100.0
2014-12-09 14:30:00,72.03,72.05,71.99,72.0,46400.0,59.3225,59.339,59.2896,59.2978,46400.0
2014-12-09 14:40:00,72.0,72.02,71.97,72.02,84200.0,59.2978,59.3143,59.2731,59.3143,84200.0
2014-12-09 14:50:00,72.02,72.07,71.98,72.0,42800.0,59.3143,59.3555,59.2813,59.2978,42800.0
2014-12-09 15:00:00,72.0,72.1,72.0,72.03,81200.0,59.2978,59.3802,59.2978,59.3225,81200.0
2014-12-09 15:10:00,72.04,72.09,72.02,72.04,57100.0,59.3308,59.3719,59.3143,59.3308,57100.0
2014-12-09 15:20:00,72.04,72.1,72.01,72.03,89000.0,59.3308,59.3802,59.3061,59.3225,89000.0
2014-12-09 15:30:00,72.02,72.14,72.02,72.14,86600.0,59.3143,59.4131,59.3143,59.4131,86600.0
2014-12-09 15:40:00,72.14,72.2,72.09,72.17,134500.0,59.4131,59.4625,59.3719,59.4378,134500.0
2014-12-09 15:50:00,72.17,72.25,72.11,72.2,242400.0,59.4378,59.5037,59.3884,59.4625,242400.0
2014-12-10 09:30:00,71.9,72.2,71.89,71.99,177300.0,59.2155,59.4625,59.2072,59.2896,177300.0
2014-12-10 09:40:00,72.02,72.04,71.57,71.57,98800.0,59.3143,59.3308,58.9437,58.9437,98800.0
2014-12-10 09:50:00,71.57,71.73,71.57,71.66,78300.0,58.9437,59.0754,58.9437,59.0178,78300.0
2014-12-10 10:00:00,71.65,71.66,71.51,71.57,82900.0,59.0096,59.0178,58.8943,58.9437,82900.0
2014-12-10 10:10:00,71.57,71.84,71.57,71.75,70700.0,58.9437,59.166,58.9437,59.0919,70700.0
2014-12-10 10:20:00,71.75,71.85,71.74,71.76,90400.0,59.0919,59.1743,59.0837,59.1002,90400.0
2014-12-10 10:30:00,71.75,71.8,71.61,71.8,115100.0,59.0919,59.1331,58.9766,59.1331,115100.0
2014-12-10 10:40:00,71.8,71.84,71.75,71.81,65900.0,59.1331,59.166,59.0919,59.1413,65900.0
2014-12-10 10:50:00,71.81,71.97,71.75,71.96,53700.0,59.1413,59.2731,59.0919,59.2649,53700.0
2014-12-10 11:00:00,71.97,71.99,71.79,71.81,45900.0,59.2731,59.2896,59.1249,59.1413,45900.0
2014-12-10 11:10:00,71.79,71.81,71.7,71.73,57800.0,59.1249,59.1413,59.0507,59.0754,57800.0
2014-12-10 11:20:00,71.73,71.79,71.68,71.69,65100.0,59.0754,59.1249,59.0343,59.0425,65100.0
2014-12-10 11:30:00,71.68,71.71,71.6,71.71,57400.0,59.0343,59.059,58.9684,59.059,57400.0
2014-12-10 11:40:00,71.71,71.77,71.67,71.76,72300.0,59.059,59.1084,59.026,59.1002,72300.0
2014-12-10 11:50:00,71.76,72.0,71.75,71.99,79200.0,59.1002,59.2978,59.0919,59.2896,79200.0
2014-12-10 12:00:00,71.98,71.99,71.86,71.86,78200.0,59.2813,59.2896,59.1825,59.1825,78200.0
2014-12-10 12:10:00,71.85,71.87,71.65,71.69,69300.0,59.1743,59.1908,59.0096,59.0425,69300.0
2014-12-10 12:20:00,71.66,71.76,71.64,71.71,33900.0,59.0178,59.1002,59.0013,59.059,33900.0
2014-12-10 12:30:00,71.72,71.85,71.7,71.74,53500.0,59.0672,59.1743,59.0507,59.0837,53500.0
2014-12-10 12:40:00,71.75,71.9,71.73,71.86,33500.0,59.0919,59.2155,59.0754,59.1825,33500.0
2014-12-10 12:50:00,71.86,71.95,71.85,71.91,52300.0,59.1825,59.2566,59.1743,59.2237,52300.0
2014-12-10 13:00:00,71.9,71.94,71.86,71.89,35600.0,59.2155,59.2484,59.1825,59.2072,35600.0
2014-12-10 13:10:00,71.9,72.08,71.89,72.07,49100.0,59.2155,59.3637,59.2072,59.3555,49100.0
2014-12-10 13:20:00,72.05,72.1,72.02,72.07,42300.0,59.339,59.3802,59.3143,59.3555,42300.0
2014-12-10 13:30:00,72.08,72.08,71.99,72.0,34000.0,59.3637,59.3637,59.2896,59.2978,34000.0
2014-12-10 13:40:00,72.0,72.02,71.73,71.73,45900.0,59.2978,59.3143,59.0754,59.0754,45900.0
2014-12-10 13:50:00,71.73,71.78,71.66,71.69,39600.0,59.0754,59.1166,59.0178,59.0425,39600.0
2014-12-10 14:00:00,71.68,71.8,71.64,71.7,34800.0,59.0343,59.1331,59.0013,59.0507,34800.0
2014-12-10 14:10:00,71.69,71.75,71.59,71.75,34600.0,59.0425,59.0919,58.9601,59.0919,34600.0
2014-12-10 14:20:00,71.74,71.74,71.46,71.48,60300.0,59.0837,59.0837,58.8531,58.8696,60300.0
2014-12-10 14:30:00,71.47,71.51,71.38,71.4,70300.0,58.8613,58.8943,58.7872,58.8037,70300.0
2014-12-10 14:40:00,71.39,71.5,71.37,71.4,56800.0,58.7954,58.886,58.779,58.8037,56800.0
2014-12-10 14:50:00,71.4,71.4,71.29,71.3,99000.0,58.8037,58.8037,58.7131,58.7213,99000.0
2014-12-10 15:00:00,71.29,71.36,71.2,71.32,173100.0,58.7131,58.7707,58.639,58.7378,173100.0
2014-12-10 15:10:00,71.31,71.37,71.23,71.37,125600.0,58.7295,58.779,58.6637,58.779,125600.0
2014-12-10 15:20:00,71.37,71.4,71.23,71.26,151200.0,58.779,58.8037,58.6637,58.6884,151200.0
2014-12-10 15:30:00,71.26,71.37,71.17,71.29,187400.0,58.6884,58.779,58.6142,58.7131,187400.0
2014-12-10 15:40:00,71.29,71.35,71.0,71.04,215400.0,58.7131,58.7625,58.4742,58.5072,215400.0
2014-12-10 15:50:00,71.03,71.24,71.0,71.06,355600.0,58.4989,58.6719,58.4742,58.5236,355600.0
2014-12-11 09:30:00,73.63,74.5,73.47,74.5,688200.0,60.6403,61.3568,60.5085,61.3568,688200.0
2014-12-11 09:40:00,74.47,74.86,74.2,74.47,391200.0,61.3321,61.6533,61.1097,61.3321,391200.0
2014-12-11 09:50:00,74.48,74.78,74.28,74.66,279000.0,61.3403,61.5874,61.1756,61.4885,279000.0
2014-12-11 10:00:00,74.65,75.1,74.62,74.97,330200.0,61.4803,61.8509,61.4556,61.7439,330200.0
2014-12-11 10:10:00,74.94,75.07,74.56,74.59,158400.0,61.7191,61.8262,61.4062,61.4309,158400.0
2014-12-11 10:20:00,74.58,74.67,74.45,74.62,184000.0,61.4227,61.4968,61.3156,61.4556,184000.0
2014-12-11 10:30:00,74.63,74.81,74.54,74.81,307100.0,61.4638,61.6121,61.3897,61.6121,307100.0
2014-12-11 10:40:00,74.82,74.94,74.78,74.82,131000.0,61.6203,61.7191,61.5874,61.6203,131000.0
2014-12-11 10:50:00,74.82,74.92,74.71,74.8,116400.0,61.6203,61.7027,61.5297,61.6038,116400.0
2014-12-11 11:00:00,74.81,74.94,74.68,74.94,120800.0,61.6121,61.7191,61.505,61.7191,120800.0
2014-12-11 11:10:00,74.94,74.98,74.81,74.92,75400.0,61.7191,61.7521,61.6121,61.7027,75400.0
2014-12-11 11:20:00,74.92,75.05,74.77,74.79,112000.0,61.7027,61.8097,61.5791,61.5956,112000.0
2014-12-11 11:30:00,74.8,74.88,74.68,74.73,129300.0,61.6038,61.6697,61.505,61.5462,129300.0
2014-12-11 11:40:00,74.73,74.81,74.69,74.69,52000.0,61.5462,61.6121,61.5132,61.5132,52000.0
2014-12-11 11:50:00,74.69,74.85,74.65,74.82,74500.0,61.5132,61.645,61.4803,61.6203,74500.0
2014-12-11 12:00:00,74.82,74.84,74.65,74.66,84100.0,61.6203,61.6368,61.4803,61.4885,84100.0
2014-12-11 12:10:00,74.66,74.66,74.43,74.5,147800.0,61.4885,61.4885,61.2991,61.3568,147800.0
2014-12-11 12:20:00,74.5,74.51,74.07,74.09,157300.0,61.3568,61.365,61.0026,61.0191,157300.0
2014-12-11 12:30:00,74.1,74.12,73.71,73.72,295300.0,61.0273,61.0438,60.7061,60.7144,295300.0
2014-12-11 12:40:00,73.72,73.84,73.63,73.64,221300.0,60.7144,60.8132,60.6403,60.6485,221300.0
2014-12-11 12:50:00,73.64,73.65,73.43,73.43,330000.0,60.6485,60.6567,60.4755,60.4755,330000.0
2014-12-11 13:00:00,73.44,73.46,73.18,73.2,263400.0,60.4838,60.5002,60.2696,60.2861,263400.0
2014-12-11 13:10:00,73.2,73.31,73.08,73.27,226800.0,60.2861,60.3767,60.1873,60.3438,226800.0
2014-12-11 13:20:00,73.26,73.29,73.04,73.12,172300.0,60.3355,60.3602,60.1543,60.2202,172300.0
2014-12-11 13:30:00,73.13,73.24,73.0,73.03,241600.0,60.2285,60.3191,60.1214,60.1461,241600.0
2014-12-11 13:40:00,73.03,73.1,72.88,72.93,196700.0,60.1461,60.2038,60.0226,60.0637,196700.0
2014-12-11 13:50:00,72.94,72.96,72.6,72.64,280200.0,60.072,60.0885,59.792,59.8249,280200.0
2014-12-11 14:00:00,72.64,72.93,72.64,72.86,162600.0,59.8249,60.0637,59.8249,60.0061,162600.0
2014-12-11 14:10:00,72.84,72.86,72.74,72.8,80400.0,59.9896,60.0061,59.9073,59.9567,80400.0
2014-12-11 14:20:00,72.8,72.88,72.7,72.73,92400.0,59.9567,60.0226,59.8743,59.899,92400.0
2014-12-11 14:30:00,72.72,72.86,72.65,72.83,100100.0,59.8908,60.0061,59.8331,59.9814,100100.0
2014-12-11 14:40:00,72.83,72.84,72.48,72.57,102800.0,59.9814,59.9896,59.6931,59.7673,102800.0
2014-12-11 14:50:00,72.56,72.64,72.45,72.49,135700.0,59.759,59.8249,59.6684,59.7014,135700.0
2014-12-11 15:00:00,72.49,72.58,72.39,72.43,251900.0,59.7014,59.7755,59.619,59.652,251900.0
2014-12-11 15:10:00,72.43,72.51,72.21,72.22,263300.0,59.652,59.7178,59.4708,59.479,263300.0
2014-12-11 15:20:00,72.22,72.23,72.01,72.02,444800.0,59.479,59.4872,59.3061,59.3143,444800.0
2014-12-11 15:30:00,72.01,72.09,71.91,71.99,415800.0,59.3061,59.3719,59.2237,59.2896,415800.0
2014-12-11 15:40:00,72.0,72.03,71.7,71.72,450400.0,59.2978,59.3225,59.0507,59.0672,450400.0
2014-12-11 15:50:00,71.71,71.72,71.54,71.62,970900.0,59.059,59.0672,58.919,58.9849,970900.0
2014-12-12 09:30:00,71.46,71.62,71.06,71.12,314200.0,58.8531,58.9849,58.5236,58.5731,314200.0
2014-12-12 09:40:00,71.11,71.13,70.83,70.93,199600.0,58.5648,58.5813,58.3342,58.4166,199600.0
2014-12-12 09:50:00,70.92,71.64,70.92,71.64,63800.0,58.4083,59.0013,58.4083,59.0013,63800.0
2014-12-12 10:00:00,71.6,71.65,71.25,71.34,57200.0,58.9684,59.0096,58.6801,58.7543,57200.0
2014-12-12 10:10:00,71.36,71.36,70.83,70.83,164800.0,58.7707,58.7707,58.3342,58.3342,164800.0
2014-12-12 10:20:00,70.83,71.29,70.4,71.29,518500.0,58.3342,58.7131,57.9801,58.7131,518500.0
2014-12-12 10:30:00,71.3,71.47,71.24,71.34,185200.0,58.7213,58.8613,58.6719,58.7543,185200.0
2014-12-12 10:40:00,71.33,71.45,71.19,71.44,142400.0,58.746,58.8448,58.6307,58.8366,142400.0
2014-12-12 10:50:00,71.43,71.44,70.86,70.89,95700.0,58.8284,58.8366,58.3589,58.3836,95700.0
2014-12-12 11:00:00,70.89,70.95,70.74,70.81,138000.0,58.3836,58.4331,58.2601,58.3178,138000.0
2014-12-12 11:10:00,70.81,70.9,70.64,70.64,106300.0,58.3178,58.3919,58.1777,58.1777,106300.0
2014-12-12 11:20:00,70.64,70.8,70.46,70.49,99000.0,58.1777,58.3095,58.0295,58.0542,99000.0
2014-12-12 11:30:00,70.49,70.71,70.45,70.67,83900.0,58.0542,58.2354,58.0213,58.2025,83900.0
2014-12-12 11:40:00,70.65,70.69,70.34,70.42,135400.0,58.186,58.2189,57.9307,57.9966,135400.0
2014-12-12 11:50:00,70.43,70.52,70.34,70.38,80900.0,58.0048,58.0789,57.9307,57.9636,80900.0
2014-12-12 12:00:00,70.39,70.64,70.38,70.55,69700.0,57.9719,58.1777,57.9636,58.1036,69700.0
2014-12-12 12:10:00,70.55,70.77,70.54,70.71,46600.0,58.1036,58.2848,58.0954,58.2354,46600.0
2014-12-12 12:20:00,70.71,70.87,70.66,70.87,60800.0,58.2354,58.3672,58.1942,58.3672,60800.0
2014-12-12 12:30:00,70.87,70.99,70.8,70.8,137300.0,58.3672,58.466,58.3095,58.3095,137300.0
2014-12-12 12:40:00,70.8,70.82,70.62,70.65,118100.0,58.3095,58.326,58.1613,58.186,118100.0
2014-12-12 12:50:00,70.64,70.73,70.41,70.51,129300.0,58.1777,58.2519,57.9883,58.0707,129300.0
2014-12-12 13:00:00,70.51,70.56,70.3,70.55,118300.0,58.0707,58.1119,57.8977,58.1036,118300.0
2014-12-12 13:10:00,70.55,70.6,70.48,70.6,144900.0,58.1036,58.1448,58.046,58.1448,144900.0
2014-12-12 13:20:00,70.61,70.66,70.38,70.42,160800.0,58.153,58.1942,57.9636,57.9966,160800.0
2014-12-12 13:30:00,70.42,70.45,70.21,70.37,151400.0,57.9966,58.0213,57.8236,57.9554,151400.0
2014-12-12 13:40:00,70.38,70.51,70.37,70.4,124000.0,57.9636,58.0707,57.9554,57.9801,124000.0
2014-12-12 13:50:00,70.4,70.5,70.39,70.45,121600.0,57.9801,58.0624,57.9719,58.0213,121600.0
2014-12-12 14:00:00,70.45,70.47,70.31,70.42,117700.0,58.0213,58.0377,57.906,57.9966,117700.0
2014-12-12 14:10:00,70.42,70.42,70.1,70.11,110600.0,57.9966,57.9966,57.733,57.7412,110600.0
2014-12-12 14:20:00,70.1,70.2,70.06,70.09,200400.0,57.733,57.8154,57.7001,57.7248,200400.0
2014-12-12 14:30:00,70.1,70.18,70.02,70.08,105800.0,57.733,57.7989,57.6671,57.7165,105800.0
2014-12-12 14:40:00,70.08,70.1,70.0,70.07,115400.0,57.7165,57.733,57.6507,57.7083,115400.0
2014-12-12 14:50:00,70.06,70.19,70.06,70.17,115300.0,57.7001,57.8071,57.7001,57.7907,115300.0
2014-12-12 15:00:00,70.17,70.3,70.15,70.25,119900.0,57.7907,57.8977,57.7742,57.8565,119900.0
2014-12-12 15:10:00,70.26,70.31,70.14,70.21,126900.0,57.8648,57.906,57.766,57.8236,126900.0
2014-12-12 15:20:00,70.21,70.24,70.08,70.09,169500.0,57.8236,57.8483,57.7165,57.7248,169500.0
2014-12-12 15:30:00,70.09,70.09,69.65,69.66,375300.0,57.7248,57.7248,57.3624,57.3706,375300.0
2014-12-12 15:40:00,69.66,69.78,69.47,69.68,468100.0,57.3706,57.4695,57.2142,57.3871,468100.0
2014-12-12 15:50:00,69.68,69.77,69.53,69.57,669100.0,57.3871,57.4612,57.2636,57.2965,669100.0
2014-12-15 09:30:00,69.68,70.03,69.56,69.58,271900.0,57.3871,57.6754,57.2883,57.3048,271900.0
2014-12-15 09:40:00,69.59,70.18,69.58,70.16,141900.0,57.313,57.7989,57.3048,57.7824,141900.0
2014-12-15 09:50:00,70.17,70.6,70.09,70.6,273100.0,57.7907,58.1448,57.7248,58.1448,273100.0
2014-12-15 10:00:00,70.59,70.72,70.39,70.4,172100.0,58.1366,58.2436,57.9719,57.9801,172100.0
2014-12-15 10:10:00,70.43,70.69,70.42,70.48,68200.0,58.0048,58.2189,57.9966,58.046,68200.0
2014-12-15 10:20:00,70.49,70.53,70.35,70.45,63900.0,58.0542,58.0872,57.9389,58.0213,63900.0
2014-12-15 10:30:00,70.44,70.44,69.97,69.99,81000.0,58.013,58.013,57.6259,57.6424,81000.0
2014-12-15 10:40:00,69.99,70.09,69.88,70.07,133600.0,57.6424,57.7248,57.5518,57.7083,133600.0
2014-12-15 10:50:00,70.06,70.3,70.06,70.11,81600.0,57.7001,57.8977,57.7001,57.7412,81600.0
2014-12-15 11:00:00,70.12,70.13,69.76,69.91,72500.0,57.7495,57.7577,57.453,57.5765,72500.0
2014-12-15 11:10:00,69.91,69.98,69.66,69.69,70700.0,57.5765,57.6342,57.3706,57.3953,70700.0
2014-12-15 11:20:00,69.69,69.77,69.53,69.59,84200.0,57.3953,57.4612,57.2636,57.313,84200.0
2014-12-15 11:30:00,69.58,69.71,69.45,69.48,99200.0,57.3048,57.4118,57.1977,57.2224,99200.0
2014-12-15 11:40:00,69.48,69.65,69.42,69.62,91500.0,57.2224,57.3624,57.173,57.3377,91500.0
2014-12-15 11:50:00,69.63,69.75,69.6,69.61,134200.0,57.3459,57.4448,57.3212,57.3295,134200.0
2014-12-15 12:00:00,69.6,69.94,69.56,69.87,127600.0,57.3212,57.6012,57.2883,57.5436,127600.0
2014-12-15 12:10:00,69.86,69.96,69.76,69.83,107600.0,57.5354,57.6177,57.453,57.5106,107600.0
2014-12-15 12:20:00,69.83,70.15,69.82,70.02,90400.0,57.5106,57.7742,57.5024,57.6671,90400.0
2014-12-15 12:30:00,70.03,70.21,69.93,70.2,81100.0,57.6754,57.8236,57.593,57.8154,81100.0
2014-12-15 12:40:00,70.2,70.22,70.03,70.06,72100.0,57.8154,57.8318,57.6754,57.7001,72100.0
2014-12-15 12:50:00,70.05,70.39,70.03,70.34,64200.0,57.6918,57.9719,57.6754,57.9307,64200.0
2014-12-15 13:00:00,70.33,70.35,70.1,70.12,67600.0,57.9224,57.9389,57.733,57.7495,67600.0
2014-12-15 13:10:00,70.11,70.16,69.95,70.05,58700.0,57.7412,57.7824,57.6095,57.6918,58700.0
2014-12-15 13:20:00,70.04,70.23,70.01,70.02,52400.0,57.6836,57.8401,57.6589,57.6671,52400.0
2014-12-15 13:30:00,70.0,70.12,69.88,70.01,97400.0,57.6507,57.7495,57.5518,57.6589,97400.0
2014-12-15 13:40:00,70.01,70.11,69.9,69.92,47000.0,57.6589,57.7412,57.5683,57.5848,47000.0
2014-12-15 13:50:00,69.92,70.06,69.88,69.92,107000.0,57.5848,57.7001,57.5518,57.5848,107000.0
2014-12-15 14:00:00,69.91,70.0,69.81,69.98,79600.0,57.5765,57.6507,57.4942,57.6342,79600.0
2014-12-15 14:10:00,69.97,70.05,69.95,70.04,139500.0,57.6259,57.6918,57.6095,57.6836,139500.0
2014-12-15 14:20:00,70.05,70.33,70.03,70.16,90400.0,57.6918,57.9224,57.6754,57.7824,90400.0
2014-12-15 14:30:00,70.17,70.2,69.97,70.14,175100.0,57.7907,57.8154,57.6259,57.766,175100.0
2014-12-15 14:40:00,70.14,70.15,69.87,69.91,74300.0,57.766,57.7742,57.5436,57.5765,74300.0
2014-12-15 14:50:00,69.9,69.98,69.84,69.86,76700.0,57.5683,57.6342,57.5189,57.5354,76700.0
2014-12-15 15:00:00,69.85,69.9,69.76,69.86,137300.0,57.5271,57.5683,57.453,57.5354,137300.0
2014-12-15 15:10:00,69.86,69.92,69.67,69.75,131000.0,57.5354,57.5848,57.3789,57.4448,131000.0
2014-12-15 15:20:00,69.73,69.83,69.61,69.63,122700.0,57.4283,57.5106,57.3295,57.3459,122700.0
2014-12-15 15:30:00,69.64,69.74,69.51,69.68,214400.0,57.3542,57.4365,57.2471,57.3871,214400.0
2014-12-15 15:40:00,69.69,69.74,69.52,69.7,225300.0,57.3953,57.4365,57.2553,57.4036,225300.0
2014-12-15 15:50:00,69.7,69.76,69.65,69.65,329700.0,57.4036,57.453,57.3624,57.3624,329700.0
2014-12-16 09:30:00,69.39,70.0,69.03,69.83,227700.0,57.1483,57.6507,56.8518,57.5106,227700.0
2014-12-16 09:40:00,69.85,70.2,69.79,70.16,267900.0,57.5271,57.8154,57.4777,57.7824,267900.0
2014-12-16 09:50:00,70.17,70.2,69.96,69.96,317800.0,57.7907,57.8154,57.6177,57.6177,317800.0
2014-12-16 10:00:00,69.96,71.35,69.91,69.91,195000.0,57.6177,58.7625,57.5765,57.5765,195000.0
2014-12-16 10:10:00,69.9,70.38,69.75,70.33,131400.0,57.5683,57.9636,57.4448,57.9224,131400.0
2014-12-16 10:20:00,70.33,70.45,70.19,70.37,262600.0,57.9224,58.0213,57.8071,57.9554,262600.0
2014-12-16 10:30:00,70.37,70.4,70.1,70.16,79800.0,57.9554,57.9801,57.733,57.7824,79800.0
2014-12-16 10:40:00,70.16,70.25,70.0,70.19,63200.0,57.7824,57.8565,57.6507,57.8071,63200.0
2014-12-16 10:50:00,70.19,70.47,70.18,70.39,124100.0,57.8071,58.0377,57.7989,57.9719,124100.0
2014-12-16 11:00:00,70.38,70.43,70.29,70.29,87500.0,57.9636,58.0048,57.8895,57.8895,87500.0
2014-12-16 11:10:00,70.28,70.53,70.21,70.52,80400.0,57.8813,58.0872,57.8236,58.0789,80400.0
2014-12-16 11:20:00,70.53,70.95,70.5,70.85,182000.0,58.0872,58.4331,58.0624,58.3507,182000.0
2014-12-16 11:30:00,70.84,70.95,70.67,70.73,100300.0,58.3425,58.4331,58.2025,58.2519,100300.0
2014-12-16 11:40:00,70.71,70.71,70.58,70.62,38100.0,58.2354,58.2354,58.1283,58.1613,38100.0
2014-12-16 11:50:00,70.62,70.7,70.45,70.46,70300.0,58.1613,58.2272,58.0213,58.0295,70300.0
2014-12-16 12:00:00,70.47,70.51,70.31,70.32,40100.0,58.0377,58.0707,57.906,57.9142,40100.0
2014-12-16 12:10:00,70.33,70.38,70.16,70.23,43900.0,57.9224,57.9636,57.7824,57.8401,43900.0
2014-12-16 12:20:00,70.23,70.28,70.15,70.19,37900.0,57.8401,57.8813,57.7742,57.8071,37900.0
2014-12-16 12:30:00,70.18,70.25,70.14,70.16,39300.0,57.7989,57.8565,57.766,57.7824,39300.0
2014-12-16 12:40:00,70.16,70.21,69.93,69.95,39700.0,57.7824,57.8236,57.593,57.6095,39700.0
2014-12-16 12:50:00,69.96,70.07,69.96,69.96,33000.0,57.6177,57.7083,57.6177,57.6177,33000.0
2014-12-16 13:00:00,69.96,70.12,69.95,69.97,50200.0,57.6177,57.7495,57.6095,57.6259,50200.0
2014-12-16 13:10:00,69.92,69.93,69.66,69.74,69000.0,57.5848,57.593,57.3706,57.4365,69000.0
2014-12-16 13:20:00,69.73,69.81,69.63,69.68,37100.0,57.4283,57.4942,57.3459,57.3871,37100.0
2014-12-16 13:30:00,69.67,69.8,69.57,69.75,36100.0,57.3789,57.4859,57.2965,57.4448,36100.0
2014-12-16 13:40:00,69.76,69.94,69.76,69.84,57300.0,57.453,57.6012,57.453,57.5189,57300.0
2014-12-16 13:50:00,69.85,69.99,69.83,69.84,46800.0,57.5271,57.6424,57.5106,57.5189,46800.0
2014-12-16 14:00:00,69.84,69.91,69.76,69.89,48100.0,57.5189,57.5765,57.453,57.5601,48100.0
2014-12-16 14:10:00,69.88,69.95,69.79,69.86,65800.0,57.5518,57.6095,57.4777,57.5354,65800.0
2014-12-16 14:20:00,69.87,69.99,69.86,69.9,65700.0,57.5436,57.6424,57.5354,57.5683,65700.0
2014-12-16 14:30:00,69.91,70.02,69.88,69.94,64400.0,57.5765,57.6671,57.5518,57.6012,64400.0
2014-12-16 14:40:00,69.95,70.06,69.9,69.94,39400.0,57.6095,57.7001,57.5683,57.6012,39400.0
2014-12-16 14:50:00,69.94,69.94,69.77,69.86,51300.0,57.6012,57.6012,57.4612,57.5354,51300.0
2014-12-16 15:00:00,69.84,69.97,69.78,69.94,103300.0,57.5189,57.6259,57.4695,57.6012,103300.0
2014-12-16 15:10:00,69.95,69.96,69.71,69.86,83300.0,57.6095,57.6177,57.4118,57.5354,83300.0
2014-12-16 15:20:00,69.86,69.91,69.63,69.64,81000.0,57.5354,57.5765,57.3459,57.3542,81000.0
2014-12-16 15:30:00,69.65,69.88,69.6,69.64,115000.0,57.3624,57.5518,57.3212,57.3542,115000.0
2014-12-16 15:40:00,69.65,69.65,69.41,69.55,144000.0,57.3624,57.3624,57.1647,57.28,144000.0
2014-12-16 15:50:00,69.55,69.55,69.22,69.25,395600.0,57.28,57.28,57.0083,57.033,395600.0
2014-12-17 09:30:00,69.56,69.66,69.23,69.59,83900.0,57.2883,57.3706,57.0165,57.313,83900.0
2014-12-17 09:40:00,69.58,69.97,69.42,69.42,48400.0,57.3048,57.6259,57.173,57.173,48400.0
2014-12-17 09:50:00,69.42,69.65,69.35,69.52,177300.0,57.173,57.3624,57.1153,57.2553,177300.0
2014-12-17 10:00:00,69.51,69.56,69.39,69.49,97000.0,57.2471,57.2883,57.1483,57.2306,97000.0
2014-12-17 10:10:00,69.5,69.56,69.35,69.41,176300.0,57.2389,57.2883,57.1153,57.1647,176300.0
2014-12-17 10:20:00,69.44,69.59,69.35,69.55,93400.0,57.1894,57.313,57.1153,57.28,93400.0
2014-12-17 10:30:00,69.54,69.56,69.4,69.46,151600.0,57.2718,57.2883,57.1565,57.2059,151600.0
2014-12-17 10:40:00,69.45,69.53,69.42,69.47,154200.0,57.1977,57.2636,57.173,57.2142,154200.0
2014-12-17 10:50:00,69.46,69.5,69.37,69.4,52000.0,57.2059,57.2389,57.1318,57.1565,52000.0
2014-12-17 11:00:00,69.39,69.57,69.39,69.54,116600.0,57.1483,57.2965,57.1483,57.2718,116600.0
2014-12-17 11:10:00,69.53,69.75,69.52,69.75,71300.0,57.2636,57.4448,57.2553,57.4448,71300.0
2014-12-17 11:20:00,69.75,69.9,69.69,69.83,46000.0,57.4448,57.5683,57.3953,57.5106,46000.0
2014-12-17 11:30:00,69.83,69.91,69.64,69.89,56200.0,57.5106,57.5765,57.3542,57.5601,56200.0
2014-12-17 11:40:00,69.89,70.09,69.86,69.87,63000.0,57.5601,57.7248,57.5354,57.5436,63000.0
2014-12-17 11:50:00,69.86,70.09,69.86,70.03,49400.0,57.5354,57.7248,57.5354,57.6754,49400.0
2014-12-17 12:00:00,70.02,70.05,69.92,69.97,29400.0,57.6671,57.6918,57.5848,57.6259,29400.0
2014-12-17 12:10:00,69.95,69.95,69.85,69.86,28700.0,57.6095,57.6095,57.5271,57.5354,28700.0
2014-12-17 12:20:00,69.87,69.87,69.65,69.67,40600.0,57.5436,57.5436,57.3624,57.3789,40600.0
2014-12-17 12:30:00,69.64,69.75,69.63,69.63,26600.0,57.3542,57.4448,57.3459,57.3459,26600.0
2014-12-17 12:40:00,69.62,69.64,69.53,69.62,29900.0,57.3377,57.3542,57.2636,57.3377,29900.0
2014-12-17 12:50:00,69.61,69.72,69.6,69.65,36200.0,57.3295,57.4201,57.3212,57.3624,36200.0
2014-12-17 13:00:00,69.67,69.7,69.58,69.59,44800.0,57.3789,57.4036,57.3048,57.313,44800.0
2014-12-17 13:10:00,69.61,69.63,69.57,69.62,48000.0,57.3295,57.3459,57.2965,57.3377,48000.0
2014-12-17 13:20:00,69.61,69.64,69.56,69.59,36000.0,57.3295,57.3542,57.2883,57.313,36000.0
2014-12-17 13:30:00,69.6,69.69,69.57,69.69,33500.0,57.3212,57.3953,57.2965,57.3953,33500.0
2014-12-17 13:40:00,69.7,69.75,69.61,69.67,36600.0,57.4036,57.4448,57.3295,57.3789,36600.0
2014-12-17 13:50:00,69.66,69.86,69.65,69.84,39900.0,57.3706,57.5354,57.3624,57.5189,39900.0
2014-12-17 14:00:00,69.85,70.7,69.77,70.26,113400.0,57.5271,58.2272,57.4612,57.8648,113400.0
2014-12-17 14:10:00,70.23,70.48,70.22,70.29,67700.0,57.8401,58.046,57.8318,57.8895,67700.0
2014-12-17 14:20:00,70.29,70.38,70.1,70.26,65600.0,57.8895,57.9636,57.733,57.8648,65600.0
2014-12-17 14:30:00,70.25,70.47,70.14,70.42,87000.0,57.8565,58.0377,57.766,57.9966,87000.0
2014-12-17 14:40:00,70.42,70.42,69.96,70.05,62800.0,57.9966,57.9966,57.6177,57.6918,62800.0
2014-12-17 14:50:00,70.06,70.22,69.98,69.98,62400.0,57.7001,57.8318,57.6342,57.6342,62400.0
2014-12-17 15:00:00,70.01,70.01,69.8,69.88,83300.0,57.6589,57.6589,57.4859,57.5518,83300.0
2014-12-17 15:10:00,69.88,70.12,69.8,70.11,64900.0,57.5518,57.7495,57.4859,57.7412,64900.0
2014-12-17 15:20:00,70.11,70.33,69.98,70.31,73100.0,57.7412,57.9224,57.6342,57.906,73100.0
2014-12-17 15:30:00,70.3,70.39,70.21,70.34,123200.0,57.8977,57.9719,57.8236,57.9307,123200.0
2014-12-17 15:40:00,70.32,70.54,70.32,70.42,202400.0,57.9142,58.0954,57.9142,57.9966,202400.0
2014-12-17 15:50:00,70.43,70.47,70.2,70.29,508400.0,58.0048,58.0377,57.8154,57.8895,508400.0
2014-12-18 09:30:00,71.2,71.26,70.91,71.06,140000.0,58.639,58.6884,58.4001,58.5236,140000.0
2014-12-18 09:40:00,71.05,71.41,71.01,71.41,75400.0,58.5154,58.8119,58.4825,58.8119,75400.0
2014-12-18 09:50:00,71.41,71.43,71.11,71.25,131600.0,58.8119,58.8284,58.5648,58.6801,131600.0
2014-12-18 10:00:00,71.24,71.31,71.14,71.3,121500.0,58.6719,58.7295,58.5895,58.7213,121500.0
2014-12-18 10:10:00,71.31,71.63,71.28,71.57,103700.0,58.7295,58.9931,58.7048,58.9437,103700.0
2014-12-18 10:20:00,71.58,71.72,71.48,71.57,103800.0,58.9519,59.0672,58.8696,58.9437,103800.0
2014-12-18 10:30:00,71.56,71.64,71.51,71.57,79000.0,58.9354,59.0013,58.8943,58.9437,79000.0
2014-12-18 10:40:00,71.56,71.63,71.53,71.61,130300.0,58.9354,58.9931,58.9107,58.9766,130300.0
2014-12-18 10:50:00,71.61,71.66,71.52,71.53,137100.0,58.9766,59.0178,58.9025,58.9107,137100.0
2014-12-18 11:00:00,71.52,71.55,71.31,71.35,92600.0,58.9025,58.9272,58.7295,58.7625,92600.0
2014-12-18 11:10:00,71.34,71.39,71.28,71.37,50300.0,58.7543,58.7954,58.7048,58.779,50300.0
2014-12-18 11:20:00,71.37,71.45,71.33,71.34,47700.0,58.779,58.8448,58.746,58.7543,47700.0
2014-12-18 11:30:00,71.34,71.44,71.28,71.42,56300.0,58.7543,58.8366,58.7048,58.8201,56300.0
2014-12-18 11:40:00,71.42,71.49,71.38,71.47,67200.0,58.8201,58.8778,58.7872,58.8613,67200.0
2014-12-18 11:50:00,71.47,71.63,71.44,71.59,77600.0,58.8613,58.9931,58.8366,58.9601,77600.0
2014-12-18 12:00:00,71.59,71.64,71.57,71.58,116900.0,58.9601,59.0013,58.9437,58.9519,116900.0
2014-12-18 12:10:00,71.58,71.64,71.49,71.59,72200.0,58.9519,59.0013,58.8778,58.9601,72200.0
2014-12-18 12:20:00,71.58,71.59,71.48,71.5,62900.0,58.9519,58.9601,58.8696,58.886,62900.0
2014-12-18 12:30:00,71.5,71.54,71.48,71.5,50300.0,58.886,58.919,58.8696,58.886,50300.0
2014-12-18 12:40:00,71.49,71.6,71.49,71.59,44900.0,58.8778,58.9684,58.8778,58.9601,44900.0
2014-12-18 12:50:00,71.58,71.64,71.57,71.64,39900.0,58.9519,59.0013,58.9437,59.0013,39900.0
2014-12-18 13:00:00,71.63,71.63,71.51,71.57,64300.0,58.9931,58.9931,58.8943,58.9437,64300.0
2014-12-18 13:10:00,71.58,71.64,71.54,71.62,52900.0,58.9519,59.0013,58.919,58.9849,52900.0
2014-12-18 13:20:00,71.63,71.78,71.63,71.73,72700.0,58.9931,59.1166,58.9931,59.0754,72700.0
2014-12-18 13:30:00,71.74,71.75,71.64,71.66,93700.0,59.0837,59.0919,59.0013,59.0178,93700.0
2014-12-18 13:40:00,71.67,71.71,71.63,71.68,79900.0,59.026,59.059,58.9931,59.0343,79900.0
2014-12-18 13:50:00,71.67,71.69,71.58,71.6,49100.0,59.026,59.0425,58.9519,58.9684,49100.0
2014-12-18 14:00:00,71.6,71.63,71.42,71.45,73600.0,58.9684,58.9931,58.8201,58.8448,73600.0
2014-12-18 14:10:00,71.45,71.6,71.43,71.58,86000.0,58.8448,58.9684,58.8284,58.9519,86000.0
2014-12-18 14:20:00,71.58,71.59,71.47,71.47,87700.0,58.9519,58.9601,58.8613,58.8613,87700.0
2014-12-18 14:30:00,71.47,71.71,71.47,71.7,149700.0,58.8613,59.059,58.8613,59.0507,149700.0
2014-12-18 14:40:00,71.71,71.73,71.62,71.62,131500.0,59.059,59.0754,58.9849,58.9849,131500.0
2014-12-18 14:50:00,71.62,71.82,71.62,71.79,157400.0,58.9849,59.1496,58.9849,59.1249,157400.0
2014-12-18 15:00:00,71.8,71.91,71.79,71.9,211300.0,59.1331,59.2237,59.1249,59.2155,211300.0
2014-12-18 15:10:00,71.89,72.03,71.87,72.01,180300.0,59.2072,59.3225,59.1908,59.3061,180300.0
2014-12-18 15:20:00,72.01,72.01,71.87,71.93,152000.0,59.3061,59.3061,59.1908,59.2402,152000.0
2014-12-18 15:30:00,71.94,72.04,71.92,71.92,244500.0,59.2484,59.3308,59.2319,59.2319,244500.0
2014-12-18 15:40:00,71.93,72.16,71.92,72.15,270500.0,59.2402,59.4296,59.2319,59.4214,270500.0
2014-12-18 15:50:00,72.16,72.48,72.14,72.46,588600.0,59.4296,59.6931,59.4131,59.6767,588600.0
2014-12-19 09:30:00,72.24,72.65,71.91,72.12,1625400.0,59.4955,59.8331,59.2237,59.3966,1625400.0
2014-12-19 09:40:00,72.13,72.24,71.72,71.72,139100.0,59.4049,59.4955,59.0672,59.0672,139100.0
2014-12-19 09:50:00,71.72,71.78,71.33,71.73,288900.0,59.0672,59.1166,58.746,59.0754,288900.0
2014-12-19 10:00:00,71.73,72.1,71.64,72.07,270500.0,59.0754,59.3802,59.0013,59.3555,270500.0
2014-12-19 10:10:00,72.04,72.4,72.0,72.35,99200.0,59.3308,59.6272,59.2978,59.5861,99200.0
2014-12-19 10:20:00,72.34,72.59,72.23,72.55,85000.0,59.5778,59.7837,59.4872,59.7508,85000.0
2014-12-19 10:30:00,72.54,72.56,72.45,72.48,130100.0,59.7425,59.759,59.6684,59.6931,130100.0
2014-12-19 10:40:00,72.48,72.54,72.28,72.28,86200.0,59.6931,59.7425,59.5284,59.5284,86200.0
2014-12-19 10:50:00,72.28,72.45,72.27,72.36,90800.0,59.5284,59.6684,59.5202,59.5943,90800.0
2014-12-19 11:00:00,72.35,72.37,72.1,72.11,87800.0,59.5861,59.6025,59.3802,59.3884,87800.0
2014-12-19 11:10:00,72.11,72.31,72.09,72.2,73800.0,59.3884,59.5531,59.3719,59.4625,73800.0
2014-12-19 11:20:00,72.19,72.22,72.05,72.07,121100.0,59.4543,59.479,59.339,59.3555,121100.0
2014-12-19 11:30:00,72.06,72.15,72.0,72.0,170600.0,59.3472,59.4214,59.2978,59.2978,170600.0
2014-12-19 11:40:00,72.0,72.1,71.99,72.07,50700.0,59.2978,59.3802,59.2896,59.3555,50700.0
2014-12-19 11:50:00,72.08,72.14,72.07,72.13,39200.0,59.3637,59.4131,59.3555,59.4049,39200.0
2014-12-19 12:00:00,72.12,72.14,72.03,72.13,38500.0,59.3966,59.4131,59.3225,59.4049,38500.0
2014-12-19 12:10:00,72.12,72.19,72.09,72.14,100400.0,59.3966,59.4543,59.3719,59.4131,100400.0
2014-12-19 12:20:00,72.13,72.17,72.04,72.13,22300.0,59.4049,59.4378,59.3308,59.4049,22300.0
2014-12-19 12:30:00,72.13,72.15,72.05,72.09,27600.0,59.4049,59.4214,59.339,59.3719,27600.0
2014-12-19 12:40:00,72.11,72.12,72.06,72.08,27700.0,59.3884,59.3966,59.3472,59.3637,27700.0
2014-12-19 12:50:00,72.08,72.12,71.96,71.96,43000.0,59.3637,59.3966,59.2649,59.2649,43000.0
2014-12-19 13:00:00,71.95,71.96,71.88,71.89,42100.0,59.2566,59.2649,59.199,59.2072,42100.0
2014-12-19 13:10:00,71.89,71.96,71.86,71.94,24800.0,59.2072,59.2649,59.1825,59.2484,24800.0
2014-12-19 13:20:00,71.95,72.02,71.94,72.02,61800.0,59.2566,59.3143,59.2484,59.3143,61800.0
2014-12-19 13:30:00,72.03,72.09,71.92,71.95,63800.0,59.3225,59.3719,59.2319,59.2566,63800.0
2014-12-19 13:40:00,71.94,71.96,71.9,71.95,30300.0,59.2484,59.2649,59.2155,59.2566,30300.0
2014-12-19 13:50:00,71.95,72.0,71.93,71.97,50800.0,59.2566,59.2978,59.2402,59.2731,50800.0
2014-12-19 14:00:00,71.97,72.0,71.85,71.89,66500.0,59.2731,59.2978,59.1743,59.2072,66500.0
2014-12-19 14:10:00,71.89,71.93,71.86,71.86,47100.0,59.2072,59.2402,59.1825,59.1825,47100.0
2014-12-19 14:20:00,71.87,71.91,71.85,71.88,59600.0,59.1908,59.2237,59.1743,59.199,59600.0
2014-12-19 14:30:00,71.88,72.01,71.87,71.96,85500.0,59.199,59.3061,59.1908,59.2649,85500.0
2014-12-19 14:40:00,71.95,72.11,71.94,72.11,77500.0,59.2566,59.3884,59.2484,59.3884,77500.0
2014-12-19 14:50:00,72.12,72.41,72.1,72.39,66100.0,59.3966,59.6355,59.3802,59.619,66100.0
2014-12-19 15:00:00,72.39,72.42,72.27,72.36,131700.0,59.619,59.6437,59.5202,59.5943,131700.0
2014-12-19 15:10:00,72.35,72.66,72.3,72.6,117800.0,59.5861,59.8414,59.5449,59.792,117800.0
2014-12-19 15:20:00,72.6,72.65,72.5,72.57,67000.0,59.792,59.8331,59.7096,59.7673,67000.0
2014-12-19 15:30:00,72.57,72.66,72.51,72.58,138100.0,59.7673,59.8414,59.7178,59.7755,138100.0
2014-12-19 15:40:00,72.59,72.61,72.38,72.52,342900.0,59.7837,59.8002,59.6108,59.7261,342900.0
2014-12-19 15:50:00,72.52,72.62,72.41,72.42,473600.0,59.7261,59.8084,59.6355,59.6437,473600.0
2014-12-22 09:30:00,70.94,71.36,70.25,71.0,430600.0,58.4248,58.7707,57.8565,58.4742,430600.0
2014-12-22 09:40:00,70.99,71.31,70.96,71.26,132000.0,58.466,58.7295,58.4413,58.6884,132000.0
2014-12-22 09:50:00,71.22,71.29,70.77,71.0,139000.0,58.6554,58.7131,58.2848,58.4742,139000.0
2014-12-22 10:00:00,71.02,71.04,70.84,70.95,90300.0,58.4907,58.5072,58.3425,58.4331,90300.0
2014-12-22 10:10:00,70.95,71.24,70.93,71.04,74600.0,58.4331,58.6719,58.4166,58.5072,74600.0
2014-12-22 10:20:00,71.06,71.07,70.86,70.99,57900.0,58.5236,58.5319,58.3589,58.466,57900.0
2014-12-22 10:30:00,70.98,71.03,70.91,70.92,65600.0,58.4578,58.4989,58.4001,58.4083,65600.0
2014-12-22 10:40:00,70.92,70.96,70.84,70.94,93500.0,58.4083,58.4413,58.3425,58.4248,93500.0
2014-12-22 10:50:00,70.93,71.1,70.91,70.98,71200.0,58.4166,58.5566,58.4001,58.4578,71200.0
2014-12-22 11:00:00,70.98,71.0,70.84,70.96,43200.0,58.4578,58.4742,58.3425,58.4413,43200.0
2014-12-22 11:10:00,70.96,70.98,70.86,70.93,45100.0,58.4413,58.4578,58.3589,58.4166,45100.0
2014-12-22 11:20:00,70.93,70.98,70.81,70.98,71100.0,58.4166,58.4578,58.3178,58.4578,71100.0
2014-12-22 11:30:00,70.98,71.08,70.97,70.99,41900.0,58.4578,58.5401,58.4495,58.466,41900.0
2014-12-22 11:40:00,70.99,71.06,70.94,70.94,33400.0,58.466,58.5236,58.4248,58.4248,33400.0
2014-12-22 11:50:00,70.92,70.95,70.87,70.9,35900.0,58.4083,58.4331,58.3672,58.3919,35900.0
2014-12-22 12:00:00,70.89,71.0,70.83,71.0,42900.0,58.3836,58.4742,58.3342,58.4742,42900.0
2014-12-22 12:10:00,71.01,71.04,70.91,71.02,25700.0,58.4825,58.5072,58.4001,58.4907,25700.0
2014-12-22 12:20:00,71.01,71.09,70.94,71.06,27900.0,58.4825,58.5484,58.4248,58.5236,27900.0
2014-12-22 12:30:00,71.07,71.19,71.06,71.15,18300.0,58.5319,58.6307,58.5236,58.5978,18300.0
2014-12-22 12:40:00,71.14,71.28,71.12,71.27,24500.0,58.5895,58.7048,58.5731,58.6966,24500.0
2014-12-22 12:50:00,71.28,71.28,71.16,71.18,24900.0,58.7048,58.7048,58.606,58.6225,24900.0
2014-12-22 13:00:00,71.18,71.22,71.14,71.19,21600.0,58.6225,58.6554,58.5895,58.6307,21600.0
2014-12-22 13:10:00,71.19,71.26,71.17,71.21,20100.0,58.6307,58.6884,58.6142,58.6472,20100.0
2014-12-22 13:20:00,71.21,71.31,71.19,71.26,31700.0,58.6472,58.7295,58.6307,58.6884,31700.0
2014-12-22 13:30:00,71.27,71.29,71.21,71.27,30000.0,58.6966,58.7131,58.6472,58.6966,30000.0
2014-12-22 13:40:00,71.27,71.43,71.26,71.41,60200.0,58.6966,58.8284,58.6884,58.8119,60200.0
2014-12-22 13:50:00,71.43,71.53,71.42,71.5,64000.0,58.8284,58.9107,58.8201,58.886,64000.0
2014-12-22 14:00:00,71.49,71.57,71.45,71.56,43100.0,58.8778,58.9437,58.8448,58.9354,43100.0
2014-12-22 14:10:00,71.56,71.59,71.4,71.46,95500.0,58.9354,58.9601,58.8037,58.8531,95500.0
2014-12-22 14:20:00,71.46,71.54,71.45,71.51,26900.0,58.8531,58.919,58.8448,58.8943,26900.0
2014-12-22 14:30:00,71.51,71.58,71.45,71.45,38600.0,58.8943,58.9519,58.8448,58.8448,38600.0
2014-12-22 14:40:00,71.45,71.47,71.37,71.38,30000.0,58.8448,58.8613,58.779,58.7872,30000.0
2014-12-22 14:50:00,71.38,71.41,71.36,71.36,24100.0,58.7872,58.8119,58.7707,58.7707,24100.0
2014-12-22 15:00:00,71.37,71.39,71.3,71.34,66900.0,58.779,58.7954,58.7213,58.7543,66900.0
2014-12-22 15:10:00,71.34,71.42,71.34,71.4,59600.0,58.7543,58.8201,58.7543,58.8037,59600.0
2014-12-22 15:20:00,71.4,71.46,71.36,71.45,110600.0,58.8037,58.8531,58.7707,58.8448,110600.0
2014-12-22 15:30:00,71.44,71.46,71.38,71.45,85700.0,58.8366,58.8531,58.7872,58.8448,85700.0
2014-12-22 15:40:00,71.45,71.52,71.39,71.49,153100.0,58.8448,58.9025,58.7954,58.8778,153100.0
2014-12-22 15:50:00,71.48,71.48,71.31,71.39,382700.0,58.8696,58.8696,58.7295,58.7954,382700.0
2014-12-23 09:30:00,71.67,71.73,70.9,70.93,111900.0,59.026,59.0754,58.3919,58.4166,111900.0
2014-12-23 09:40:00,70.93,70.99,70.49,70.56,142900.0,58.4166,58.466,58.0542,58.1119,142900.0
2014-12-23 09:50:00,70.57,70.7,70.26,70.27,145200.0,58.1201,58.2272,57.8648,57.873,145200.0
2014-12-23 10:00:00,70.26,70.44,70.17,70.19,79900.0,57.8648,58.013,57.7907,57.8071,79900.0
2014-12-23 10:10:00,70.18,70.22,69.78,69.82,143000.0,57.7989,57.8318,57.4695,57.5024,143000.0
2014-12-23 10:20:00,69.82,69.82,69.52,69.63,166600.0,57.5024,57.5024,57.2553,57.3459,166600.0
2014-12-23 10:30:00,69.63,69.65,69.28,69.38,183900.0,57.3459,57.3624,57.0577,57.14,183900.0
2014-12-23 10:40:00,69.37,69.48,69.3,69.47,122700.0,57.1318,57.2224,57.0741,57.2142,122700.0
2014-12-23 10:50:00,69.47,69.5,69.38,69.4,152300.0,57.2142,57.2389,57.14,57.1565,152300.0
2014-12-23 11:00:00,69.4,69.41,69.2,69.29,189200.0,57.1565,57.1647,56.9918,57.0659,189200.0
2014-12-23 11:10:00,69.29,69.52,69.25,69.4,91600.0,57.0659,57.2553,57.033,57.1565,91600.0
2014-12-23 11:20:00,69.41,69.51,69.37,69.46,46500.0,57.1647,57.2471,57.1318,57.2059,46500.0
2014-12-23 11:30:00,69.46,69.52,69.41,69.5,60900.0,57.2059,57.2553,57.1647,57.2389,60900.0
2014-12-23 11:40:00,69.5,69.6,69.45,69.56,86500.0,57.2389,57.3212,57.1977,57.2883,86500.0
2014-12-23 11:50:00,69.55,69.58,69.33,69.34,58800.0,57.28,57.3048,57.0989,57.1071,58800.0
2014-12-23 12:00:00,69.34,69.36,69.17,69.23,111200.0,57.1071,57.1236,56.9671,57.0165,111200.0
2014-12-23 12:10:00,69.22,69.25,69.13,69.15,101000.0,57.0083,57.033,56.9341,56.9506,101000.0
2014-12-23 12:20:00,69.15,69.18,69.01,69.13,103000.0,56.9506,56.9753,56.8353,56.9341,103000.0
2014-12-23 12:30:00,69.13,69.26,69.1,69.17,75300.0,56.9341,57.0412,56.9094,56.9671,75300.0
2014-12-23 12:40:00,69.17,69.24,69.1,69.18,69500.0,56.9671,57.0247,56.9094,56.9753,69500.0
2014-12-23 12:50:00,69.17,69.32,69.15,69.31,26900.0,56.9671,57.0906,56.9506,57.0824,26900.0
2014-12-23 13:00:00,69.32,69.35,69.26,69.3,38800.0,57.0906,57.1153,57.0412,57.0741,38800.0
2014-12-23 13:10:00,69.31,69.45,69.3,69.39,25700.0,57.0824,57.1977,57.0741,57.1483,25700.0
2014-12-23 13:20:00,69.38,69.52,69.38,69.45,33400.0,57.14,57.2553,57.14,57.1977,33400.0
2014-12-23 13:30:00,69.45,69.56,69.45,69.51,34200.0,57.1977,57.2883,57.1977,57.2471,34200.0
2014-12-23 13:40:00,69.5,69.56,69.46,69.5,44200.0,57.2389,57.2883,57.2059,57.2389,44200.0
2014-12-23 13:50:00,69.51,69.69,69.51,69.65,46600.0,57.2471,57.3953,57.2471,57.3624,46600.0
2014-12-23 14:00:00,69.66,69.67,69.58,69.64,81900.0,57.3706,57.3789,57.3048,57.3542,81900.0
2014-12-23 14:10:00,69.63,69.69,69.62,69.63,47700.0,57.3459,57.3953,57.3377,57.3459,47700.0
2014-12-23 14:20:00,69.63,69.69,69.63,69.64,42000.0,57.3459,57.3953,57.3459,57.3542,42000.0
2014-12-23 14:30:00,69.65,69.73,69.62,69.64,51100.0,57.3624,57.4283,57.3377,57.3542,51100.0
2014-12-23 14:40:00,69.64,69.72,69.64,69.7,44500.0,57.3542,57.4201,57.3542,57.4036,44500.0
2014-12-23 14:50:00,69.7,69.72,69.63,69.63,80700.0,57.4036,57.4201,57.3459,57.3459,80700.0
2014-12-23 15:00:00,69.64,69.74,69.63,69.65,48700.0,57.3542,57.4365,57.3459,57.3624,48700.0
2014-12-23 15:10:00,69.65,69.7,69.58,69.65,48800.0,57.3624,57.4036,57.3048,57.3624,48800.0
2014-12-23 15:20:00,69.65,69.7,69.6,69.62,130700.0,57.3624,57.4036,57.3212,57.3377,130700.0
2014-12-23 15:30:00,69.62,69.74,69.61,69.74,141200.0,57.3377,57.4365,57.3295,57.4365,141200.0
2014-12-23 15:40:00,69.74,69.86,69.73,69.86,141500.0,57.4365,57.5354,57.4283,57.5354,141500.0
2014-12-23 15:50:00,69.85,69.91,69.72,69.74,340200.0,57.5271,57.5765,57.4201,57.4365,340200.0
2014-12-24 09:30:00,70.04,70.31,70.04,70.16,80000.0,57.6836,57.906,57.6836,57.7824,80000.0
2014-12-24 09:40:00,70.2,70.68,70.19,70.67,79900.0,57.8154,58.2107,57.8071,58.2025,79900.0
2014-12-24 09:50:00,70.67,70.67,70.36,70.48,70600.0,58.2025,58.2025,57.9471,58.046,70600.0
2014-12-24 10:00:00,70.44,70.46,70.18,70.19,56800.0,58.013,58.0295,57.7989,57.8071,56800.0
2014-12-24 10:10:00,70.21,70.54,70.17,70.49,117200.0,57.8236,58.0954,57.7907,58.0542,117200.0
2014-12-24 10:20:00,70.49,70.51,70.42,70.5,60900.0,58.0542,58.0707,57.9966,58.0624,60900.0
2014-12-24 10:30:00,70.5,70.64,70.44,70.49,98200.0,58.0624,58.1777,58.013,58.0542,98200.0
2014-12-24 10:40:00,70.49,70.7,70.48,70.69,25400.0,58.0542,58.2272,58.046,58.2189,25400.0
2014-12-24 10:50:00,70.67,70.71,70.55,70.58,18300.0,58.2025,58.2354,58.1036,58.1283,18300.0
2014-12-24 11:00:00,70.58,70.58,70.49,70.5,21100.0,58.1283,58.1283,58.0542,58.0624,21100.0
2014-12-24 11:10:00,70.5,70.53,70.48,70.5,15500.0,58.0624,58.0872,58.046,58.0624,15500.0
2014-12-24 11:20:00,70.48,70.49,70.4,70.44,21500.0,58.046,58.0542,57.9801,58.013,21500.0
2014-12-24 11:30:00,70.47,70.53,70.44,70.53,15800.0,58.0377,58.0872,58.013,58.0872,15800.0
2014-12-24 11:40:00,70.53,70.53,70.4,70.51,16700.0,58.0872,58.0872,57.9801,58.0707,16700.0
2014-12-24 11:50:00,70.5,70.54,70.45,70.52,15900.0,58.0624,58.0954,58.0213,58.0789,15900.0
2014-12-24 12:00:00,70.51,70.52,70.33,70.42,18500.0,58.0707,58.0789,57.9224,57.9966,18500.0
2014-12-24 12:10:00,70.43,70.46,70.36,70.43,22300.0,58.0048,58.0295,57.9471,58.0048,22300.0
2014-12-24 12:20:00,70.43,70.47,70.32,70.39,43900.0,58.0048,58.0377,57.9142,57.9719,43900.0
2014-12-24 12:30:00,70.39,70.48,70.3,70.31,80600.0,57.9719,58.046,57.8977,57.906,80600.0
2014-12-24 12:40:00,70.32,70.36,70.12,70.15,72200.0,57.9142,57.9471,57.7495,57.7742,72200.0
2014-12-24 12:50:00,70.16,70.32,70.16,70.2,119400.0,57.7824,57.9142,57.7824,57.8154,119400.0
2014-12-26 09:30:00,70.29,70.55,70.29,70.49,67100.0,57.8895,58.1036,57.8895,58.0542,67100.0
2014-12-26 09:40:00,70.46,70.81,70.41,70.81,37500.0,58.0295,58.3178,57.9883,58.3178,37500.0
2014-12-26 09:50:00,70.79,70.99,70.69,70.73,190600.0,58.3013,58.466,58.2189,58.2519,190600.0
2014-12-26 10:00:00,70.75,70.82,70.52,70.53,76800.0,58.2683,58.326,58.0789,58.0872,76800.0
2014-12-26 10:10:00,70.56,70.6,70.45,70.47,14500.0,58.1119,58.1448,58.0213,58.0377,14500.0
2014-12-26 10:20:00,70.47,70.48,70.41,70.45,12700.0,58.0377,58.046,57.9883,58.0213,12700.0
2014-12-26 10:30:00,70.45,70.6,70.44,70.56,13100.0,58.0213,58.1448,58.013,58.1119,13100.0
2014-12-26 10:40:00,70.57,70.58,70.39,70.43,25900.0,58.1201,58.1283,57.9719,58.0048,25900.0
2014-12-26 10:50:00,70.42,70.62,70.42,70.62,7000.0,57.9966,58.1613,57.9966,58.1613,7000.0
2014-12-26 11:00:00,70.6,70.62,70.48,70.48,16800.0,58.1448,58.1613,58.046,58.046,16800.0
2014-12-26 11:10:00,70.43,70.49,70.37,70.38,7100.0,58.0048,58.0542,57.9554,57.9636,7100.0
2014-12-26 11:20:00,70.36,70.39,70.26,70.31,14200.0,57.9471,57.9719,57.8648,57.906,14200.0
2014-12-26 11:30:00,70.3,70.47,70.3,70.44,14700.0,57.8977,58.0377,57.8977,58.013,14700.0
2014-12-26 11:40:00,70.46,70.52,70.43,70.43,10300.0,58.0295,58.0789,58.0048,58.0048,10300.0
2014-12-26 11:50:00,70.45,70.48,70.4,70.41,22200.0,58.0213,58.046,57.9801,57.9883,22200.0
2014-12-26 12:00:00,70.4,70.46,70.38,70.45,8900.0,57.9801,58.0295,57.9636,58.0213,8900.0
2014-12-26 12:10:00,70.46,70.5,70.34,70.43,15900.0,58.0295,58.0624,57.9307,58.0048,15900.0
2014-12-26 12:20:00,70.44,70.52,70.41,70.41,6800.0,58.013,58.0789,57.9883,57.9883,6800.0
2014-12-26 12:30:00,70.4,70.47,70.34,70.34,20600.0,57.9801,58.0377,57.9307,57.9307,20600.0
2014-12-26 12:40:00,70.36,70.49,70.36,70.45,22900.0,57.9471,58.0542,57.9471,58.0213,22900.0
2014-12-26 12:50:00,70.44,70.45,70.39,70.43,8300.0,58.013,58.0213,57.9719,58.0048,8300.0
2014-12-26 13:00:00,70.43,70.46,70.39,70.44,18300.0,58.0048,58.0295,57.9719,58.013,18300.0
2014-12-26 13:10:00,70.44,70.5,70.43,70.48,14200.0,58.013,58.0624,58.0048,58.046,14200.0
2014-12-26 13:20:00,70.49,70.5,70.44,70.46,14300.0,58.0542,58.0624,58.013,58.0295,14300.0
2014-12-26 13:30:00,70.48,70.52,70.46,70.5,9400.0,58.046,58.0789,58.0295,58.0624,9400.0
2014-12-26 13:40:00,70.51,70.51,70.47,70.47,10100.0,58.0707,58.0707,58.0377,58.0377,10100.0
2014-12-26 13:50:00,70.47,70.48,70.43,70.46,11200.0,58.0377,58.046,58.0048,58.0295,11200.0
2014-12-26 14:00:00,70.45,70.46,70.39,70.4,23700.0,58.0213,58.0295,57.9719,57.9801,23700.0
2014-12-26 14:10:00,70.4,70.42,70.32,70.34,11000.0,57.9801,57.9966,57.9142,57.9307,11000.0
2014-12-26 14:20:00,70.35,70.36,70.3,70.34,14600.0,57.9389,57.9471,57.8977,57.9307,14600.0
2014-12-26 14:30:00,70.34,70.36,70.3,70.33,22100.0,57.9307,57.9471,57.8977,57.9224,22100.0
2014-12-26 14:40:00,70.33,70.38,70.29,70.36,14600.0,57.9224,57.9636,57.8895,57.9471,14600.0
2014-12-26 14:50:00,70.35,70.4,70.34,70.36,14800.0,57.9389,57.9801,57.9307,57.9471,14800.0
2014-12-26 15:00:00,70.38,70.45,70.36,70.41,11800.0,57.9636,58.0213,57.9471,57.9883,11800.0
2014-12-26 15:10:00,70.41,70.44,70.39,70.43,19900.0,57.9883,58.013,57.9719,58.0048,19900.0
2014-12-26 15:20:00,70.43,70.49,70.4,70.47,29700.0,58.0048,58.0542,57.9801,58.0377,29700.0
2014-12-26 15:30:00,70.46,70.5,70.43,70.47,40700.0,58.0295,58.0624,58.0048,58.0377,40700.0
2014-12-26 15:40:00,70.47,70.5,70.37,70.39,67900.0,58.0377,58.0624,57.9554,57.9719,67900.0
2014-12-26 15:50:00,70.39,70.4,70.31,70.37,121900.0,57.9719,57.9801,57.906,57.9554,121900.0
2014-12-29 09:30:00,69.92,70.25,69.88,70.07,203000.0,57.5848,57.8565,57.5518,57.7083,203000.0
2014-12-29 09:40:00,70.02,70.39,70.02,70.32,45900.0,57.6671,57.9719,57.6671,57.9142,45900.0
2014-12-29 09:50:00,70.28,70.37,70.19,70.31,50500.0,57.8813,57.9554,57.8071,57.906,50500.0
2014-12-29 10:00:00,70.32,70.35,70.02,70.02,32900.0,57.9142,57.9389,57.6671,57.6671,32900.0
2014-12-29 10:10:00,70.01,70.26,70.0,70.21,18900.0,57.6589,57.8648,57.6507,57.8236,18900.0
2014-12-29 10:20:00,70.23,70.29,70.1,70.1,61300.0,57.8401,57.8895,57.733,57.733,61300.0
2014-12-29 10:30:00,70.1,70.16,70.06,70.16,16800.0,57.733,57.7824,57.7001,57.7824,16800.0
2014-12-29 10:40:00,70.17,70.2,70.14,70.17,9500.0,57.7907,57.8154,57.766,57.7907,9500.0
2014-12-29 10:50:00,70.19,70.27,70.18,70.19,14600.0,57.8071,57.873,57.7989,57.8071,14600.0
2014-12-29 11:00:00,70.17,70.26,70.14,70.26,13400.0,57.7907,57.8648,57.766,57.8648,13400.0
2014-12-29 11:10:00,70.26,70.28,70.21,70.25,23000.0,57.8648,57.8813,57.8236,57.8565,23000.0
2014-12-29 11:20:00,70.24,70.29,70.18,70.19,18000.0,57.8483,57.8895,57.7989,57.8071,18000.0
2014-12-29 11:30:00,70.18,70.22,70.13,70.19,18500.0,57.7989,57.8318,57.7577,57.8071,18500.0
2014-12-29 11:40:00,70.19,70.23,70.15,70.18,11400.0,57.8071,57.8401,57.7742,57.7989,11400.0
2014-12-29 11:50:00,70.17,70.22,70.16,70.16,7600.0,57.7907,57.8318,57.7824,57.7824,7600.0
2014-12-29 12:00:00,70.18,70.23,70.15,70.15,9800.0,57.7989,57.8401,57.7742,57.7742,9800.0
2014-12-29 12:10:00,70.15,70.18,70.11,70.11,17100.0,57.7742,57.7989,57.7412,57.7412,17100.0
2014-12-29 12:20:00,70.11,70.16,70.11,70.13,11800.0,57.7412,57.7824,57.7412,57.7577,11800.0
2014-12-29 12:30:00,70.14,70.23,70.12,70.21,9100.0,57.766,57.8401,57.7495,57.8236,9100.0
2014-12-29 12:40:00,70.21,70.24,70.16,70.19,15200.0,57.8236,57.8483,57.7824,57.8071,15200.0
2014-12-29 12:50:00,70.19,70.2,70.15,70.15,19400.0,57.8071,57.8154,57.7742,57.7742,19400.0
2014-12-29 13:00:00,70.16,70.17,70.12,70.15,18000.0,57.7824,57.7907,57.7495,57.7742,18000.0
2014-12-29 13:10:00,70.15,70.23,70.14,70.18,14000.0,57.7742,57.8401,57.766,57.7989,14000.0
2014-12-29 13:20:00,70.19,70.27,70.18,70.25,11500.0,57.8071,57.873,57.7989,57.8565,11500.0
2014-12-29 13:30:00,70.25,70.27,70.21,70.23,22300.0,57.8565,57.873,57.8236,57.8401,22300.0
2014-12-29 13:40:00,70.23,70.27,70.19,70.22,15400.0,57.8401,57.873,57.8071,57.8318,15400.0
2014-12-29 13:50:00,70.22,70.3,70.21,70.3,26500.0,57.8318,57.8977,57.8236,57.8977,26500.0
2014-12-29 14:00:00,70.3,70.35,70.28,70.34,17900.0,57.8977,57.9389,57.8813,57.9307,17900.0
2014-12-29 14:10:00,70.33,70.37,70.26,70.26,19600.0,57.9224,57.9554,57.8648,57.8648,19600.0
2014-12-29 14:20:00,70.26,70.27,70.2,70.2,34000.0,57.8648,57.873,57.8154,57.8154,34000.0
2014-12-29 14:30:00,70.21,70.22,70.17,70.17,31300.0,57.8236,57.8318,57.7907,57.7907,31300.0
2014-12-29 14:40:00,70.18,70.2,70.12,70.14,20800.0,57.7989,57.8154,57.7495,57.766,20800.0
2014-12-29 14:50:00,70.14,70.24,70.13,70.24,38900.0,57.766,57.8483,57.7577,57.8483,38900.0
2014-12-29 15:00:00,70.23,70.26,70.18,70.25,58800.0,57.8401,57.8648,57.7989,57.8565,58800.0
2014-12-29 15:10:00,70.25,70.28,70.22,70.27,22200.0,57.8565,57.8813,57.8318,57.873,22200.0
2014-12-29 15:20:00,70.28,70.28,70.23,70.24,38000.0,57.8813,57.8813,57.8401,57.8483,38000.0
2014-12-29 15:30:00,70.24,70.25,70.2,70.23,37600.0,57.8483,57.8565,57.8154,57.8401,37600.0
2014-12-29 15:40:00,70.23,70.23,70.17,70.2,77100.0,57.8401,57.8401,57.7907,57.8154,77100.0
2014-12-29 15:50:00,70.2,70.21,70.09,70.12,196800.0,57.8154,57.8236,57.7248,57.7495,196800.0
2014-12-30 09:30:00,69.88,70.16,69.69,69.76,111300.0,57.5518,57.7824,57.3953,57.453,111300.0
2014-12-30 09:40:00,69.79,69.83,69.61,69.83,54300.0,57.4777,57.5106,57.3295,57.5106,54300.0
2014-12-30 09:50:00,69.82,69.85,69.56,69.56,53200.0,57.5024,57.5271,57.2883,57.2883,53200.0
2014-12-30 10:00:00,69.57,69.77,69.56,69.74,76500.0,57.2965,57.4612,57.2883,57.4365,76500.0
2014-12-30 10:10:00,69.75,69.83,69.7,69.72,59900.0,57.4448,57.5106,57.4036,57.4201,59900.0
2014-12-30 10:20:00,69.73,69.82,69.64,69.79,64700.0,57.4283,57.5024,57.3542,57.4777,64700.0
2014-12-30 10:30:00,69.79,69.88,69.77,69.78,64600.0,57.4777,57.5518,57.4612,57.4695,64600.0
2014-12-30 10:40:00,69.77,69.99,69.77,69.97,75200.0,57.4612,57.6424,57.4612,57.6259,75200.0
2014-12-30 10:50:00,70.0,70.0,69.87,69.96,71600.0,57.6507,57.6507,57.5436,57.6177,71600.0
2014-12-30 11:00:00,69.97,70.14,69.96,70.1,60200.0,57.6259,57.766,57.6177,57.733,60200.0
2014-12-30 11:10:00,70.12,70.12,69.99,70.09,37600.0,57.7495,57.7495,57.6424,57.7248,37600.0
2014-12-30 11:20:00,70.09,70.09,69.97,70.01,91300.0,57.7248,57.7248,57.6259,57.6589,91300.0
2014-12-30 11:30:00,70.01,70.06,69.98,70.03,41900.0,57.6589,57.7001,57.6342,57.6754,41900.0
2014-12-30 11:40:00,70.03,70.05,69.98,70.0,33300.0,57.6754,57.6918,57.6342,57.6507,33300.0
2014-12-30 11:50:00,70.0,70.02,69.96,69.98,30000.0,57.6507,57.6671,57.6177,57.6342,30000.0
2014-12-30 12:00:00,69.97,70.04,69.92,69.99,51200.0,57.6259,57.6836,57.5848,57.6424,51200.0
2014-12-30 12:10:00,69.98,70.01,69.96,69.97,46700.0,57.6342,57.6589,57.6177,57.6259,46700.0
2014-12-30 12:20:00,69.96,70.0,69.95,69.98,43000.0,57.6177,57.6507,57.6095,57.6342,43000.0
2014-12-30 12:30:00,69.97,69.99,69.89,69.89,93800.0,57.6259,57.6424,57.5601,57.5601,93800.0
2014-12-30 12:40:00,69.91,69.91,69.77,69.83,28200.0,57.5765,57.5765,57.4612,57.5106,28200.0
2014-12-30 12:50:00,69.84,69.87,69.81,69.81,8900.0,57.5189,57.5436,57.4942,57.4942,8900.0
2014-12-30 13:00:00,69.82,69.86,69.72,69.85,45600.0,57.5024,57.5354,57.4201,57.5271,45600.0
2014-12-30 13:10:00,69.84,69.85,69.76,69.8,30700.0,57.5189,57.5271,57.453,57.4859,30700.0
2014-12-30 13:20:00,69.8,69.81,69.74,69.75,33800.0,57.4859,57.4942,57.4365,57.4448,33800.0
2014-12-30 13:30:00,69.74,69.77,69.65,69.66,33700.0,57.4365,57.4612,57.3624,57.3706,33700.0
2014-12-30 13:40:00,69.66,69.67,69.45,69.48,66200.0,57.3706,57.3789,57.1977,57.2224,66200.0
2014-12-30 13:50:00,69.48,69.53,69.44,69.51,22900.0,57.2224,57.2636,57.1894,57.2471,22900.0
2014-12-30 14:00:00,69.52,69.59,69.5,69.58,25400.0,57.2553,57.313,57.2389,57.3048,25400.0
2014-12-30 14:10:00,69.57,69.62,69.53,69.56,22100.0,57.2965,57.3377,57.2636,57.2883,22100.0
2014-12-30 14:20:00,69.57,69.62,69.55,69.55,20600.0,57.2965,57.3377,57.28,57.28,20600.0
2014-12-30 14:30:00,69.55,69.74,69.54,69.73,20900.0,57.28,57.4365,57.2718,57.4283,20900.0
2014-12-30 14:40:00,69.73,69.75,69.68,69.69,21700.0,57.4283,57.4448,57.3871,57.3953,21700.0
2014-12-30 14:50:00,69.7,69.76,69.7,69.75,35100.0,57.4036,57.453,57.4036,57.4448,35100.0
2014-12-30 15:00:00,69.75,69.79,69.72,69.75,49000.0,57.4448,57.4777,57.4201,57.4448,49000.0
2014-12-30 15:10:00,69.74,69.77,69.68,69.71,32200.0,57.4365,57.4612,57.3871,57.4118,32200.0
2014-12-30 15:20:00,69.71,69.72,69.58,69.58,56700.0,57.4118,57.4201,57.3048,57.3048,56700.0
2014-12-30 15:30:00,69.59,69.7,69.56,69.69,96500.0,57.313,57.4036,57.2883,57.3953,96500.0
2014-12-30 15:40:00,69.68,69.79,69.66,69.78,110800.0,57.3871,57.4777,57.3706,57.4695,110800.0
2014-12-30 15:50:00,69.78,69.78,69.61,69.64,211200.0,57.4695,57.4695,57.3295,57.3542,211200.0
2014-12-31 09:30:00,69.94,70.5,69.84,70.45,144000.0,57.6012,58.0624,57.5189,58.0213,144000.0
2014-12-31 09:40:00,70.45,70.5,70.32,70.42,70200.0,58.0213,58.0624,57.9142,57.9966,70200.0
2014-12-31 09:50:00,70.38,70.44,70.3,70.33,81900.0,57.9636,58.013,57.8977,57.9224,81900.0
2014-12-31 10:00:00,70.32,70.37,70.21,70.33,36200.0,57.9142,57.9554,57.8236,57.9224,36200.0
2014-12-31 10:10:00,70.31,70.32,70.1,70.25,84400.0,57.906,57.9142,57.733,57.8565,84400.0
2014-12-31 10:20:00,70.24,70.35,70.19,70.19,13200.0,57.8483,57.9389,57.8071,57.8071,13200.0
2014-12-31 10:30:00,70.2,70.21,70.13,70.18,20400.0,57.8154,57.8236,57.7577,57.7989,20400.0
2014-12-31 10:40:00,70.18,70.25,70.17,70.17,16400.0,57.7989,57.8565,57.7907,57.7907,16400.0
2014-12-31 10:50:00,70.17,70.29,70.17,70.25,44500.0,57.7907,57.8895,57.7907,57.8565,44500.0
2014-12-31 11:00:00,70.27,70.32,70.16,70.19,31000.0,57.873,57.9142,57.7824,57.8071,31000.0
2014-12-31 11:10:00,70.19,70.2,70.05,70.15,13900.0,57.8071,57.8154,57.6918,57.7742,13900.0
2014-12-31 11:20:00,70.15,70.21,70.14,70.19,25500.0,57.7742,57.8236,57.766,57.8071,25500.0
2014-12-31 11:30:00,70.19,70.25,70.15,70.16,25200.0,57.8071,57.8565,57.7742,57.7824,25200.0
2014-12-31 11:40:00,70.16,70.21,70.14,70.14,13400.0,57.7824,57.8236,57.766,57.766,13400.0
2014-12-31 11:50:00,70.15,70.15,70.06,70.12,18600.0,57.7742,57.7742,57.7001,57.7495,18600.0
2014-12-31 12:00:00,70.13,70.15,70.02,70.06,34500.0,57.7577,57.7742,57.6671,57.7001,34500.0
2014-12-31 12:10:00,70.05,70.19,70.05,70.14,28900.0,57.6918,57.8071,57.6918,57.766,28900.0
2014-12-31 12:20:00,70.13,70.13,69.81,69.99,56100.0,57.7577,57.7577,57.4942,57.6424,56100.0
2014-12-31 12:30:00,69.99,70.07,69.94,69.99,14800.0,57.6424,57.7083,57.6012,57.6424,14800.0
2014-12-31 12:40:00,69.98,70.0,69.87,69.87,34600.0,57.6342,57.6507,57.5436,57.5436,34600.0
2014-12-31 12:50:00,69.86,69.92,69.82,69.85,12800.0,57.5354,57.5848,57.5024,57.5271,12800.0
2014-12-31 13:00:00,69.85,69.94,69.81,69.9,12300.0,57.5271,57.6012,57.4942,57.5683,12300.0
2014-12-31 13:10:00,69.91,69.93,69.8,69.85,11300.0,57.5765,57.593,57.4859,57.5271,11300.0
2014-12-31 13:20:00,69.85,69.86,69.73,69.8,25000.0,57.5271,57.5354,57.4283,57.4859,25000.0
2014-12-31 13:30:00,69.8,69.91,69.78,69.8,42000.0,57.4859,57.5765,57.4695,57.4859,42000.0
2014-12-31 13:40:00,69.82,69.85,69.68,69.69,28600.0,57.5024,57.5271,57.3871,57.3953,28600.0
2014-12-31 13:50:00,69.68,69.7,69.59,69.69,28500.0,57.3871,57.4036,57.313,57.3953,28500.0
2014-12-31 14:00:00,69.69,69.69,69.54,69.58,20300.0,57.3953,57.3953,57.2718,57.3048,20300.0
2014-12-31 14:10:00,69.58,69.65,69.54,69.58,44700.0,57.3048,57.3624,57.2718,57.3048,44700.0
2014-12-31 14:20:00,69.56,69.57,69.48,69.54,17700.0,57.2883,57.2965,57.2224,57.2718,17700.0
2014-12-31 14:30:00,69.54,69.56,69.39,69.39,25600.0,57.2718,57.2883,57.1483,57.1483,25600.0
2014-12-31 14:40:00,69.41,69.45,69.36,69.44,24100.0,57.1647,57.1977,57.1236,57.1894,24100.0
2014-12-31 14:50:00,69.44,69.49,69.42,69.46,34200.0,57.1894,57.2306,57.173,57.2059,34200.0
2014-12-31 15:00:00,69.47,69.47,69.37,69.4,32900.0,57.2142,57.2142,57.1318,57.1565,32900.0
2014-12-31 15:10:00,69.41,69.43,69.32,69.42,69000.0,57.1647,57.1812,57.0906,57.173,69000.0
2014-12-31 15:20:00,69.41,69.5,69.38,69.38,56100.0,57.1647,57.2389,57.14,57.14,56100.0
2014-12-31 15:30:00,69.39,69.44,69.24,69.26,79100.0,57.1483,57.1894,57.0247,57.0412,79100.0
2014-12-31 15:40:00,69.26,69.26,69.04,69.07,173500.0,57.0412,57.0412,56.86,56.8847,173500.0
2014-12-31 15:50:00,69.08,69.08,68.93,68.99,261300.0,56.893,56.893,56.7694,56.8188,261300.0
2015-01-02 09:30:00,69.77,70.77,69.72,70.7,209300.0,57.4612,58.2848,57.4201,58.2272,209300.0
2015-01-02 09:40:00,70.68,70.71,70.3,70.53,129600.0,58.2107,58.2354,57.8977,58.0872,129600.0
2015-01-02 09:50:00,70.52,70.82,70.5,70.61,121000.0,58.0789,58.326,58.0624,58.153,121000.0
2015-01-02 10:00:00,70.6,70.63,70.4,70.4,93200.0,58.1448,58.1695,57.9801,57.9801,93200.0
2015-01-02 10:10:00,70.42,70.62,70.42,70.49,103200.0,57.9966,58.1613,57.9966,58.0542,103200.0
2015-01-02 10:20:00,70.51,70.74,70.47,70.73,37900.0,58.0707,58.2601,58.0377,58.2519,37900.0
2015-01-02 10:30:00,70.73,70.74,70.46,70.47,62700.0,58.2519,58.2601,58.0295,58.0377,62700.0
2015-01-02 10:40:00,70.47,70.48,70.36,70.38,66700.0,58.0377,58.046,57.9471,57.9636,66700.0
2015-01-02 10:50:00,70.38,70.56,70.31,70.53,36900.0,57.9636,58.1119,57.906,58.0872,36900.0
2015-01-02 11:00:00,70.54,70.54,70.32,70.38,38700.0,58.0954,58.0954,57.9142,57.9636,38700.0
2015-01-02 11:10:00,70.39,70.4,70.15,70.2,88300.0,57.9719,57.9801,57.7742,57.8154,88300.0
2015-01-02 11:20:00,70.18,70.26,70.08,70.19,50100.0,57.7989,57.8648,57.7165,57.8071,50100.0
2015-01-02 11:30:00,70.23,70.33,70.16,70.23,50800.0,57.8401,57.9224,57.7824,57.8401,50800.0
2015-01-02 11:40:00,70.25,70.3,70.13,70.22,34100.0,57.8565,57.8977,57.7577,57.8318,34100.0
2015-01-02 11:50:00,70.22,70.22,70.08,70.12,19200.0,57.8318,57.8318,57.7165,57.7495,19200.0
2015-01-02 12:00:00,70.13,70.28,70.09,70.26,44400.0,57.7577,57.8813,57.7248,57.8648,44400.0
2015-01-02 12:10:00,70.25,70.25,70.14,70.18,16700.0,57.8565,57.8565,57.766,57.7989,16700.0
2015-01-02 12:20:00,70.18,70.2,70.12,70.13,20200.0,57.7989,57.8154,57.7495,57.7577,20200.0
2015-01-02 12:30:00,70.14,70.24,70.1,70.24,23100.0,57.766,57.8483,57.733,57.8483,23100.0
2015-01-02 12:40:00,70.27,70.29,70.22,70.23,74400.0,57.873,57.8895,57.8318,57.8401,74400.0
2015-01-02 12:50:00,70.2,70.2,70.12,70.12,59100.0,57.8154,57.8154,57.7495,57.7495,59100.0
2015-01-02 13:00:00,70.13,70.13,70.02,70.02,26900.0,57.7577,57.7577,57.6671,57.6671,26900.0
2015-01-02 13:10:00,70.02,70.04,69.96,69.99,18700.0,57.6671,57.6836,57.6177,57.6424,18700.0
2015-01-02 13:20:00,69.99,70.03,69.77,69.79,26900.0,57.6424,57.6754,57.4612,57.4777,26900.0
2015-01-02 13:30:00,69.8,69.86,69.76,69.8,28300.0,57.4859,57.5354,57.453,57.4859,28300.0
2015-01-02 13:40:00,69.8,69.95,69.79,69.87,54400.0,57.4859,57.6095,57.4777,57.5436,54400.0
2015-01-02 13:50:00,69.86,70.04,69.83,69.98,27500.0,57.5354,57.6836,57.5106,57.6342,27500.0
2015-01-02 14:00:00,69.99,70.04,69.89,69.98,23000.0,57.6424,57.6836,57.5601,57.6342,23000.0
2015-01-02 14:10:00,69.97,70.02,69.87,69.87,23900.0,57.6259,57.6671,57.5436,57.5436,23900.0
2015-01-02 14:20:00,69.89,70.04,69.87,69.99,30800.0,57.5601,57.6836,57.5436,57.6424,30800.0
2015-01-02 14:30:00,69.98,70.0,69.94,69.97,26300.0,57.6342,57.6507,57.6012,57.6259,26300.0
2015-01-02 14:40:00,69.98,70.11,69.93,69.97,46200.0,57.6342,57.7412,57.593,57.6259,46200.0
2015-01-02 14:50:00,69.97,70.02,69.93,69.95,31800.0,57.6259,57.6671,57.593,57.6095,31800.0
2015-01-02 15:00:00,69.95,70.0,69.88,69.95,32300.0,57.6095,57.6507,57.5518,57.6095,32300.0
2015-01-02 15:10:00,69.94,69.96,69.8,69.88,51800.0,57.6012,57.6177,57.4859,57.5518,51800.0
2015-01-02 15:20:00,69.88,69.99,69.88,69.94,65400.0,57.5518,57.6424,57.5518,57.6012,65400.0
2015-01-02 15:30:00,69.92,70.05,69.92,69.95,63400.0,57.5848,57.6918,57.5848,57.6095,63400.0
2015-01-02 15:40:00,69.95,70.16,69.94,70.14,103600.0,57.6095,57.7824,57.6012,57.766,103600.0
2015-01-02 15:50:00,70.15,70.21,70.03,70.04,239000.0,57.7742,57.8236,57.6754,57.6836,239000.0
2015-01-05 09:30:00,69.73,70.0,69.63,69.94,101900.0,57.4283,57.6507,57.3459,57.6012,101900.0
2015-01-05 09:40:00,69.87,69.94,69.77,69.94,86700.0,57.5436,57.6012,57.4612,57.6012,86700.0
2015-01-05 09:50:00,69.94,70.04,69.85,69.97,168200.0,57.6012,57.6836,57.5271,57.6259,168200.0
2015-01-05 10:00:00,69.97,69.97,69.75,69.82,110500.0,57.6259,57.6259,57.4448,57.5024,110500.0
2015-01-05 10:10:00,69.82,69.86,69.57,69.6,48900.0,57.5024,57.5354,57.2965,57.3212,48900.0
2015-01-05 10:20:00,69.6,69.74,69.58,69.65,76100.0,57.3212,57.4365,57.3048,57.3624,76100.0
2015-01-05 10:30:00,69.64,69.65,69.47,69.53,67500.0,57.3542,57.3624,57.2142,57.2636,67500.0
2015-01-05 10:40:00,69.53,69.63,69.49,69.62,86100.0,57.2636,57.3459,57.2306,57.3377,86100.0
2015-01-05 10:50:00,69.6,69.82,69.57,69.69,49600.0,57.3212,57.5024,57.2965,57.3953,49600.0
2015-01-05 11:00:00,69.68,69.73,69.56,69.58,67300.0,57.3871,57.4283,57.2883,57.3048,67300.0
2015-01-05 11:10:00,69.59,69.63,69.51,69.58,85900.0,57.313,57.3459,57.2471,57.3048,85900.0
2015-01-05 11:20:00,69.58,69.78,69.57,69.75,95900.0,57.3048,57.4695,57.2965,57.4448,95900.0
2015-01-05 11:30:00,69.75,69.8,69.72,69.75,53100.0,57.4448,57.4859,57.4201,57.4448,53100.0
2015-01-05 11:40:00,69.76,70.09,69.76,70.0,74900.0,57.453,57.7248,57.453,57.6507,74900.0
2015-01-05 11:50:00,70.01,70.03,69.86,69.92,40500.0,57.6589,57.6754,57.5354,57.5848,40500.0
2015-01-05 12:00:00,69.91,69.92,69.79,69.79,35700.0,57.5765,57.5848,57.4777,57.4777,35700.0
2015-01-05 12:10:00,69.79,69.79,69.58,69.61,36200.0,57.4777,57.4777,57.3048,57.3295,36200.0
2015-01-05 12:20:00,69.61,69.62,69.4,69.41,58800.0,57.3295,57.3377,57.1565,57.1647,58800.0
2015-01-05 12:30:00,69.41,69.51,69.31,69.44,76500.0,57.1647,57.2471,57.0824,57.1894,76500.0
2015-01-05 12:40:00,69.43,69.52,69.39,69.48,93100.0,57.1812,57.2553,57.1483,57.2224,93100.0
2015-01-05 12:50:00,69.48,69.5,69.34,69.44,57100.0,57.2224,57.2389,57.1071,57.1894,57100.0
2015-01-05 13:00:00,69.44,69.45,69.29,69.37,66400.0,57.1894,57.1977,57.0659,57.1318,66400.0
2015-01-05 13:10:00,69.37,69.37,69.26,69.27,55800.0,57.1318,57.1318,57.0412,57.0494,55800.0
2015-01-05 13:20:00,69.27,69.32,69.24,69.3,55600.0,57.0494,57.0906,57.0247,57.0741,55600.0
2015-01-05 13:30:00,69.3,69.39,69.27,69.28,100200.0,57.0741,57.1483,57.0494,57.0577,100200.0
2015-01-05 13:40:00,69.27,69.36,69.24,69.34,42900.0,57.0494,57.1236,57.0247,57.1071,42900.0
2015-01-05 13:50:00,69.33,69.38,69.24,69.27,63300.0,57.0989,57.14,57.0247,57.0494,63300.0
2015-01-05 14:00:00,69.27,69.32,69.23,69.25,59500.0,57.0494,57.0906,57.0165,57.033,59500.0
2015-01-05 14:10:00,69.25,69.3,69.15,69.16,85800.0,57.033,57.0741,56.9506,56.9588,85800.0
2015-01-05 14:20:00,69.16,69.3,69.16,69.28,82400.0,56.9588,57.0741,56.9588,57.0577,82400.0
2015-01-05 14:30:00,69.29,69.32,69.23,69.25,104700.0,57.0659,57.0906,57.0165,57.033,104700.0
2015-01-05 14:40:00,69.25,69.27,69.18,69.25,118600.0,57.033,57.0494,56.9753,57.033,118600.0
2015-01-05 14:50:00,69.25,69.36,69.22,69.28,82300.0,57.033,57.1236,57.0083,57.0577,82300.0
2015-01-05 15:00:00,69.29,69.34,69.24,69.32,87300.0,57.0659,57.1071,57.0247,57.0906,87300.0
2015-01-05 15:10:00,69.32,69.37,69.3,69.34,76600.0,57.0906,57.1318,57.0741,57.1071,76600.0
2015-01-05 15:20:00,69.34,69.39,69.3,69.31,130900.0,57.1071,57.1483,57.0741,57.0824,130900.0
2015-01-05 15:30:00,69.31,69.41,69.29,69.39,144300.0,57.0824,57.1647,57.0659,57.1483,144300.0
2015-01-05 15:40:00,69.38,69.54,69.37,69.5,200500.0,57.14,57.2718,57.1318,57.2389,200500.0
2015-01-05 15:50:00,69.51,69.62,69.37,69.43,365100.0,57.2471,57.3377,57.1318,57.1812,365100.0
2015-01-06 09:30:00,69.92,70.37,69.64,70.35,218800.0,57.5848,57.9554,57.3542,57.9389,218800.0
2015-01-06 09:40:00,70.35,70.56,70.22,70.56,191500.0,57.9389,58.1119,57.8318,58.1119,191500.0
2015-01-06 09:50:00,70.53,70.77,70.51,70.69,70700.0,58.0872,58.2848,58.0707,58.2189,70700.0
2015-01-06 10:00:00,70.7,70.76,70.44,70.57,136900.0,58.2272,58.2766,58.013,58.1201,136900.0
2015-01-06 10:10:00,70.58,70.91,70.56,70.85,77700.0,58.1283,58.4001,58.1119,58.3507,77700.0
2015-01-06 10:20:00,70.84,70.84,70.58,70.7,112200.0,58.3425,58.3425,58.1283,58.2272,112200.0
2015-01-06 10:30:00,70.71,70.78,70.46,70.5,65900.0,58.2354,58.293,58.0295,58.0624,65900.0
2015-01-06 10:40:00,70.5,70.5,70.11,70.17,132100.0,58.0624,58.0624,57.7412,57.7907,132100.0
2015-01-06 10:50:00,70.18,70.21,70.03,70.03,106400.0,57.7989,57.8236,57.6754,57.6754,106400.0
2015-01-06 11:00:00,70.03,70.05,69.84,69.99,64300.0,57.6754,57.6918,57.5189,57.6424,64300.0
2015-01-06 11:10:00,69.98,70.04,69.85,69.88,56800.0,57.6342,57.6836,57.5271,57.5518,56800.0
2015-01-06 11:20:00,69.9,69.97,69.82,69.9,77200.0,57.5683,57.6259,57.5024,57.5683,77200.0
2015-01-06 11:30:00,69.91,69.93,69.58,69.65,93100.0,57.5765,57.593,57.3048,57.3624,93100.0
2015-01-06 11:40:00,69.63,69.69,69.5,69.6,75900.0,57.3459,57.3953,57.2389,57.3212,75900.0
2015-01-06 11:50:00,69.6,69.73,69.56,69.67,52900.0,57.3212,57.4283,57.2883,57.3789,52900.0
2015-01-06 12:00:00,69.66,69.67,69.44,69.54,52900.0,57.3706,57.3789,57.1894,57.2718,52900.0
2015-01-06 12:10:00,69.54,69.6,69.45,69.52,62700.0,57.2718,57.3212,57.1977,57.2553,62700.0
2015-01-06 12:20:00,69.52,69.6,69.44,69.52,47700.0,57.2553,57.3212,57.1894,57.2553,47700.0
2015-01-06 12:30:00,69.49,69.54,69.46,69.53,127100.0,57.2306,57.2718,57.2059,57.2636,127100.0
2015-01-06 12:40:00,69.54,69.54,69.31,69.42,146600.0,57.2718,57.2718,57.0824,57.173,146600.0
2015-01-06 12:50:00,69.41,69.61,69.41,69.58,75400.0,57.1647,57.3295,57.1647,57.3048,75400.0
2015-01-06 13:00:00,69.58,69.61,69.26,69.29,58100.0,57.3048,57.3295,57.0412,57.0659,58100.0
2015-01-06 13:10:00,69.27,69.4,69.26,69.36,92100.0,57.0494,57.1565,57.0412,57.1236,92100.0
2015-01-06 13:20:00,69.36,69.4,69.2,69.37,71600.0,57.1236,57.1565,56.9918,57.1318,71600.0
2015-01-06 13:30:00,69.36,69.63,69.32,69.55,53700.0,57.1236,57.3459,57.0906,57.28,53700.0
2015-01-06 13:40:00,69.53,69.57,69.44,69.53,42800.0,57.2636,57.2965,57.1894,57.2636,42800.0
2015-01-06 13:50:00,69.55,69.76,69.43,69.73,90300.0,57.28,57.453,57.1812,57.4283,90300.0
2015-01-06 14:00:00,69.72,69.84,69.63,69.65,119900.0,57.4201,57.5189,57.3459,57.3624,119900.0
2015-01-06 14:10:00,69.65,69.67,69.38,69.55,79900.0,57.3624,57.3789,57.14,57.28,79900.0
2015-01-06 14:20:00,69.55,69.68,69.52,69.64,72300.0,57.28,57.3871,57.2553,57.3542,72300.0
2015-01-06 14:30:00,69.64,69.74,69.55,69.74,57400.0,57.3542,57.4365,57.28,57.4365,57400.0
2015-01-06 14:40:00,69.74,69.91,69.69,69.83,57500.0,57.4365,57.5765,57.3953,57.5106,57500.0
2015-01-06 14:50:00,69.81,69.88,69.68,69.83,73400.0,57.4942,57.5518,57.3871,57.5106,73400.0
2015-01-06 15:00:00,69.82,69.93,69.75,69.85,105500.0,57.5024,57.593,57.4448,57.5271,105500.0
2015-01-06 15:10:00,69.84,70.08,69.83,70.07,98200.0,57.5189,57.7165,57.5106,57.7083,98200.0
2015-01-06 15:20:00,70.07,70.16,69.95,70.16,158000.0,57.7083,57.7824,57.6095,57.7824,158000.0
2015-01-06 15:30:00,70.16,70.16,69.87,69.89,168600.0,57.7824,57.7824,57.5436,57.5601,168600.0
2015-01-06 15:40:00,69.89,70.01,69.8,69.85,199800.0,57.5601,57.6589,57.4859,57.5271,199800.0
2015-01-06 15:50:00,69.85,70.03,69.69,69.73,562800.0,57.5271,57.6754,57.3953,57.4283,562800.0
2015-01-07 09:30:00,70.03,70.53,69.92,69.92,404400.0,57.6754,58.0872,57.5848,57.5848,404400.0
2015-01-07 09:40:00,69.97,70.17,69.93,69.94,300300.0,57.6259,57.7907,57.593,57.6012,300300.0
2015-01-07 09:50:00,69.94,69.95,69.12,69.12,430400.0,57.6012,57.6095,56.9259,56.9259,430400.0
2015-01-07 10:00:00,69.15,69.3,68.79,68.8,353700.0,56.9506,57.0741,56.6541,56.6624,353700.0
2015-01-07 10:10:00,68.81,68.91,68.64,68.72,400200.0,56.6706,56.753,56.5306,56.5965,400200.0
2015-01-07 10:20:00,68.71,68.91,68.52,68.82,375500.0,56.5882,56.753,56.4318,56.6788,375500.0
2015-01-07 10:30:00,68.82,68.89,68.54,68.54,216900.0,56.6788,56.7365,56.4482,56.4482,216900.0
2015-01-07 10:40:00,68.54,68.75,68.45,68.66,231200.0,56.4482,56.6212,56.3741,56.5471,231200.0
2015-01-07 10:50:00,68.66,68.9,68.63,68.84,319600.0,56.5471,56.7447,56.5223,56.6953,319600.0
2015-01-07 11:00:00,68.84,68.84,68.57,68.59,296300.0,56.6953,56.6953,56.4729,56.4894,296300.0
2015-01-07 11:10:00,68.6,68.73,68.6,68.65,112600.0,56.4976,56.6047,56.4976,56.5388,112600.0
2015-01-07 11:20:00,68.64,68.71,68.45,68.67,256900.0,56.5306,56.5882,56.3741,56.5553,256900.0
2015-01-07 11:30:00,68.67,68.83,68.56,68.61,169000.0,56.5553,56.6871,56.4647,56.5059,169000.0
2015-01-07 11:40:00,68.61,68.78,68.59,68.76,106600.0,56.5059,56.6459,56.4894,56.6294,106600.0
2015-01-07 11:50:00,68.75,69.1,68.74,68.92,149400.0,56.6212,56.9094,56.6129,56.7612,149400.0
2015-01-07 12:00:00,68.93,69.19,68.93,69.15,187000.0,56.7694,56.9836,56.7694,56.9506,187000.0
2015-01-07 12:10:00,69.15,69.15,68.88,69.02,95200.0,56.9506,56.9506,56.7282,56.8435,95200.0
2015-01-07 12:20:00,69.02,69.1,68.91,68.93,112100.0,56.8435,56.9094,56.753,56.7694,112100.0
2015-01-07 12:30:00,68.93,69.24,68.92,69.22,113400.0,56.7694,57.0247,56.7612,57.0083,113400.0
2015-01-07 12:40:00,69.22,69.34,69.15,69.31,90800.0,57.0083,57.1071,56.9506,57.0824,90800.0
2015-01-07 12:50:00,69.31,69.36,69.19,69.24,315100.0,57.0824,57.1236,56.9836,57.0247,315100.0
2015-01-07 13:00:00,69.24,69.47,69.24,69.37,83500.0,57.0247,57.2142,57.0247,57.1318,83500.0
2015-01-07 13:10:00,69.36,69.53,69.36,69.4,72400.0,57.1236,57.2636,57.1236,57.1565,72400.0
2015-01-07 13:20:00,69.39,69.42,69.29,69.32,72500.0,57.1483,57.173,57.0659,57.0906,72500.0
2015-01-07 13:30:00,69.34,69.41,69.26,69.31,92500.0,57.1071,57.1647,57.0412,57.0824,92500.0
2015-01-07 13:40:00,69.3,69.38,69.3,69.38,72600.0,57.0741,57.14,57.0741,57.14,72600.0
2015-01-07 13:50:00,69.38,69.38,69.23,69.24,78300.0,57.14,57.14,57.0165,57.0247,78300.0
2015-01-07 14:00:00,69.24,69.37,69.16,69.25,200200.0,57.0247,57.1318,56.9588,57.033,200200.0
2015-01-07 14:10:00,69.24,69.28,69.02,69.07,160800.0,57.0247,57.0577,56.8435,56.8847,160800.0
2015-01-07 14:20:00,69.06,69.2,69.05,69.07,91700.0,56.8765,56.9918,56.8683,56.8847,91700.0
2015-01-07 14:30:00,69.07,69.19,69.06,69.08,100600.0,56.8847,56.9836,56.8765,56.893,100600.0
2015-01-07 14:40:00,69.08,69.08,68.95,69.01,149400.0,56.893,56.893,56.7859,56.8353,149400.0
2015-01-07 14:50:00,69.01,69.1,68.98,69.05,91800.0,56.8353,56.9094,56.8106,56.8683,91800.0
2015-01-07 15:00:00,69.06,69.15,68.97,69.15,153500.0,56.8765,56.9506,56.8024,56.9506,153500.0
2015-01-07 15:10:00,69.15,69.29,69.11,69.19,129400.0,56.9506,57.0659,56.9177,56.9836,129400.0
2015-01-07 15:20:00,69.19,69.31,69.15,69.3,93600.0,56.9836,57.0824,56.9506,57.0741,93600.0
2015-01-07 15:30:00,69.3,69.34,69.17,69.26,152100.0,57.0741,57.1071,56.9671,57.0412,152100.0
2015-01-07 15:40:00,69.27,69.4,69.24,69.36,289800.0,57.0494,57.1565,57.0247,57.1236,289800.0
2015-01-07 15:50:00,69.37,69.38,69.26,69.29,521900.0,57.1318,57.14,57.0412,57.0659,521900.0
2015-01-08 09:30:00,70.0,70.28,69.78,69.87,249100.0,57.6507,57.8813,57.4695,57.5436,249100.0
2015-01-08 09:40:00,69.85,69.99,69.66,69.77,149000.0,57.5271,57.6424,57.3706,57.4612,149000.0
2015-01-08 09:50:00,69.78,69.93,69.68,69.83,150100.0,57.4695,57.593,57.3871,57.5106,150100.0
2015-01-08 10:00:00,69.86,69.9,69.68,69.78,158500.0,57.5354,57.5683,57.3871,57.4695,158500.0
2015-01-08 10:10:00,69.77,70.28,69.77,70.28,186300.0,57.4612,57.8813,57.4612,57.8813,186300.0
2015-01-08 10:20:00,70.24,70.67,70.24,70.61,146200.0,57.8483,58.2025,57.8483,58.153,146200.0
2015-01-08 10:30:00,70.62,70.7,70.5,70.57,104200.0,58.1613,58.2272,58.0624,58.1201,104200.0
2015-01-08 10:40:00,70.57,70.58,70.42,70.44,197000.0,58.1201,58.1283,57.9966,58.013,197000.0
2015-01-08 10:50:00,70.45,70.57,70.39,70.53,95000.0,58.0213,58.1201,57.9719,58.0872,95000.0
2015-01-08 11:00:00,70.53,70.72,70.52,70.67,88200.0,58.0872,58.2436,58.0789,58.2025,88200.0
2015-01-08 11:10:00,70.69,70.83,70.66,70.75,76700.0,58.2189,58.3342,58.1942,58.2683,76700.0
2015-01-08 11:20:00,70.75,70.78,70.55,70.6,75100.0,58.2683,58.293,58.1036,58.1448,75100.0
2015-01-08 11:30:00,70.6,70.71,70.6,70.65,63400.0,58.1448,58.2354,58.1448,58.186,63400.0
2015-01-08 11:40:00,70.66,70.66,70.5,70.64,51800.0,58.1942,58.1942,58.0624,58.1777,51800.0
2015-01-08 11:50:00,70.63,70.75,70.63,70.72,60900.0,58.1695,58.2683,58.1695,58.2436,60900.0
2015-01-08 12:00:00,70.73,70.74,70.62,70.64,59400.0,58.2519,58.2601,58.1613,58.1777,59400.0
2015-01-08 12:10:00,70.63,70.65,70.55,70.6,51100.0,58.1695,58.186,58.1036,58.1448,51100.0
2015-01-08 12:20:00,70.6,70.68,70.59,70.67,64200.0,58.1448,58.2107,58.1366,58.2025,64200.0
2015-01-08 12:30:00,70.68,70.75,70.67,70.72,40800.0,58.2107,58.2683,58.2025,58.2436,40800.0
2015-01-08 12:40:00,70.72,70.79,70.69,70.78,51600.0,58.2436,58.3013,58.2189,58.293,51600.0
2015-01-08 12:50:00,70.79,70.8,70.67,70.73,66000.0,58.3013,58.3095,58.2025,58.2519,66000.0
2015-01-08 13:00:00,70.73,70.99,70.7,70.99,94600.0,58.2519,58.466,58.2272,58.466,94600.0
2015-01-08 13:10:00,70.99,70.99,70.84,70.86,59700.0,58.466,58.466,58.3425,58.3589,59700.0
2015-01-08 13:20:00,70.86,70.89,70.8,70.84,53100.0,58.3589,58.3836,58.3095,58.3425,53100.0
2015-01-08 13:30:00,70.85,70.85,70.7,70.71,60500.0,58.3507,58.3507,58.2272,58.2354,60500.0
2015-01-08 13:40:00,70.72,70.9,70.72,70.89,44800.0,58.2436,58.3919,58.2436,58.3836,44800.0
2015-01-08 13:50:00,70.9,71.11,70.88,71.07,132100.0,58.3919,58.5648,58.3754,58.5319,132100.0
2015-01-08 14:00:00,71.07,71.07,70.89,70.96,72300.0,58.5319,58.5319,58.3836,58.4413,72300.0
2015-01-08 14:10:00,70.97,70.98,70.81,70.9,140200.0,58.4495,58.4578,58.3178,58.3919,140200.0
2015-01-08 14:20:00,70.89,70.96,70.83,70.95,70300.0,58.3836,58.4413,58.3342,58.4331,70300.0
2015-01-08 14:30:00,70.95,71.1,70.95,71.1,84300.0,58.4331,58.5566,58.4331,58.5566,84300.0
2015-01-08 14:40:00,71.1,71.22,71.08,71.22,96800.0,58.5566,58.6554,58.5401,58.6554,96800.0
2015-01-08 14:50:00,71.23,71.24,71.17,71.19,133800.0,58.6637,58.6719,58.6142,58.6307,133800.0
2015-01-08 15:00:00,71.19,71.28,71.15,71.25,164500.0,58.6307,58.7048,58.5978,58.6801,164500.0
2015-01-08 15:10:00,71.26,71.48,71.23,71.48,245300.0,58.6884,58.8696,58.6637,58.8696,245300.0
2015-01-08 15:20:00,71.48,71.49,71.16,71.26,309300.0,58.8696,58.8778,58.606,58.6884,309300.0
2015-01-08 15:30:00,71.26,71.26,71.01,71.06,355400.0,58.6884,58.6884,58.4825,58.5236,355400.0
2015-01-08 15:40:00,71.06,71.08,70.88,70.9,470000.0,58.5236,58.5401,58.3754,58.3919,470000.0
2015-01-08 15:50:00,70.9,71.0,70.7,70.93,1059000.0,58.3919,58.4742,58.2272,58.4166,1059000.0
2015-01-09 09:30:00,70.03,70.11,69.58,69.99,425200.0,57.6754,57.7412,57.3048,57.6424,425200.0
2015-01-09 09:40:00,69.97,70.0,69.4,69.46,428700.0,57.6259,57.6507,57.1565,57.2059,428700.0
2015-01-09 09:50:00,69.41,69.5,69.3,69.45,335100.0,57.1647,57.2389,57.0741,57.1977,335100.0
2015-01-09 10:00:00,69.45,69.78,69.41,69.76,94600.0,57.1977,57.4695,57.1647,57.453,94600.0
2015-01-09 10:10:00,69.75,69.88,69.67,69.77,86100.0,57.4448,57.5518,57.3789,57.4612,86100.0
2015-01-09 10:20:00,69.78,69.81,69.35,69.42,201100.0,57.4695,57.4942,57.1153,57.173,201100.0
2015-01-09 10:30:00,69.42,69.45,69.24,69.32,262100.0,57.173,57.1977,57.0247,57.0906,262100.0
2015-01-09 10:40:00,69.31,69.32,69.22,69.26,151400.0,57.0824,57.0906,57.0083,57.0412,151400.0
2015-01-09 10:50:00,69.28,69.34,69.2,69.21,99900.0,57.0577,57.1071,56.9918,57.0,99900.0
2015-01-09 11:00:00,69.22,69.23,69.09,69.11,148800.0,57.0083,57.0165,56.9012,56.9177,148800.0
2015-01-09 11:10:00,69.1,69.19,69.03,69.07,140400.0,56.9094,56.9836,56.8518,56.8847,140400.0
2015-01-09 11:20:00,69.07,69.16,69.01,69.16,112600.0,56.8847,56.9588,56.8353,56.9588,112600.0
2015-01-09 11:30:00,69.15,69.24,69.05,69.24,115000.0,56.9506,57.0247,56.8683,57.0247,115000.0
2015-01-09 11:40:00,69.25,69.39,69.24,69.25,142100.0,57.033,57.1483,57.0247,57.033,142100.0
2015-01-09 11:50:00,69.25,69.36,69.24,69.36,91600.0,57.033,57.1236,57.0247,57.1236,91600.0
2015-01-09 12:00:00,69.35,69.36,69.26,69.3,185900.0,57.1153,57.1236,57.0412,57.0741,185900.0
2015-01-09 12:10:00,69.29,69.38,69.26,69.34,144200.0,57.0659,57.14,57.0412,57.1071,144200.0
2015-01-09 12:20:00,69.32,69.5,69.31,69.4,167000.0,57.0906,57.2389,57.0824,57.1565,167000.0
2015-01-09 12:30:00,69.39,69.5,69.34,69.43,109800.0,57.1483,57.2389,57.1071,57.1812,109800.0
2015-01-09 12:40:00,69.44,69.47,69.37,69.45,152000.0,57.1894,57.2142,57.1318,57.1977,152000.0
2015-01-09 12:50:00,69.45,69.46,69.26,69.29,145000.0,57.1977,57.2059,57.0412,57.0659,145000.0
2015-01-09 13:00:00,69.29,69.31,69.17,69.27,111500.0,57.0659,57.0824,56.9671,57.0494,111500.0
2015-01-09 13:10:00,69.27,69.4,69.26,69.36,125700.0,57.0494,57.1565,57.0412,57.1236,125700.0
2015-01-09 13:20:00,69.37,69.42,69.32,69.37,126100.0,57.1318,57.173,57.0906,57.1318,126100.0
2015-01-09 13:30:00,69.38,69.51,69.37,69.42,179400.0,57.14,57.2471,57.1318,57.173,179400.0
2015-01-09 13:40:00,69.41,69.45,69.22,69.25,296500.0,57.1647,57.1977,57.0083,57.033,296500.0
2015-01-09 13:50:00,69.24,69.4,69.23,69.39,159900.0,57.0247,57.1565,57.0165,57.1483,159900.0
2015-01-09 14:00:00,69.39,69.43,69.25,69.42,140100.0,57.1483,57.1812,57.033,57.173,140100.0
2015-01-09 14:10:00,69.43,69.51,69.39,69.5,159000.0,57.1812,57.2471,57.1483,57.2389,159000.0
2015-01-09 14:20:00,69.51,69.64,69.47,69.6,246600.0,57.2471,57.3542,57.2142,57.3212,246600.0
2015-01-09 14:30:00,69.6,69.63,69.5,69.58,130500.0,57.3212,57.3459,57.2389,57.3048,130500.0
2015-01-09 14:40:00,69.57,69.71,69.57,69.64,123100.0,57.2965,57.4118,57.2965,57.3542,123100.0
2015-01-09 14:50:00,69.65,69.72,69.62,69.69,125400.0,57.3624,57.4201,57.3377,57.3953,125400.0
2015-01-09 15:00:00,69.69,69.82,69.67,69.8,134800.0,57.3953,57.5024,57.3789,57.4859,134800.0
2015-01-09 15:10:00,69.8,69.94,69.8,69.91,156400.0,57.4859,57.6012,57.4859,57.5765,156400.0
2015-01-09 15:20:00,69.91,69.97,69.85,69.89,230100.0,57.5765,57.6259,57.5271,57.5601,230100.0
2015-01-09 15:30:00,69.9,69.96,69.82,69.87,198000.0,57.5683,57.6177,57.5024,57.5436,198000.0
2015-01-09 15:40:00,69.87,69.98,69.86,69.93,222100.0,57.5436,57.6342,57.5354,57.593,222100.0
2015-01-09 15:50:00,69.93,69.99,69.87,69.94,627700.0,57.593,57.6424,57.5436,57.6012,627700.0
2015-01-12 09:30:00,70.22,70.61,70.1,70.16,153700.0,57.8318,58.153,57.733,57.7824,153700.0
2015-01-12 09:40:00,70.22,70.3,70.11,70.22,124300.0,57.8318,57.8977,57.7412,57.8318,124300.0
2015-01-12 09:50:00,70.22,70.3,69.71,69.72,234600.0,57.8318,57.8977,57.4118,57.4201,234600.0
2015-01-12 10:00:00,69.72,69.8,69.6,69.65,171700.0,57.4201,57.4859,57.3212,57.3624,171700.0
2015-01-12 10:10:00,69.65,69.7,69.45,69.52,131500.0,57.3624,57.4036,57.1977,57.2553,131500.0
2015-01-12 10:20:00,69.52,69.57,69.45,69.47,161100.0,57.2553,57.2965,57.1977,57.2142,161100.0
2015-01-12 10:30:00,69.47,69.5,69.3,69.42,133400.0,57.2142,57.2389,57.0741,57.173,133400.0
2015-01-12 10:40:00,69.42,69.45,69.38,69.41,111200.0,57.173,57.1977,57.14,57.1647,111200.0
2015-01-12 10:50:00,69.4,69.68,69.39,69.68,80800.0,57.1565,57.3871,57.1483,57.3871,80800.0
2015-01-12 11:00:00,69.69,69.72,69.5,69.51,111300.0,57.3953,57.4201,57.2389,57.2471,111300.0
2015-01-12 11:10:00,69.52,69.57,69.45,69.51,56100.0,57.2553,57.2965,57.1977,57.2471,56100.0
2015-01-12 11:20:00,69.52,69.56,69.46,69.51,60800.0,57.2553,57.2883,57.2059,57.2471,60800.0
2015-01-12 11:30:00,69.52,69.58,69.47,69.54,49400.0,57.2553,57.3048,57.2142,57.2718,49400.0
2015-01-12 11:40:00,69.54,69.54,69.4,69.42,60900.0,57.2718,57.2718,57.1565,57.173,60900.0
2015-01-12 11:50:00,69.41,69.41,69.29,69.35,71100.0,57.1647,57.1647,57.0659,57.1153,71100.0
2015-01-12 12:00:00,69.35,69.46,69.35,69.43,37300.0,57.1153,57.2059,57.1153,57.1812,37300.0
2015-01-12 12:10:00,69.42,69.47,69.38,69.41,55100.0,57.173,57.2142,57.14,57.1647,55100.0
2015-01-12 12:20:00,69.42,69.51,69.39,69.42,40800.0,57.173,57.2471,57.1483,57.173,40800.0
2015-01-12 12:30:00,69.43,69.56,69.43,69.53,37600.0,57.1812,57.2883,57.1812,57.2636,37600.0
2015-01-12 12:40:00,69.53,69.53,69.43,69.46,46100.0,57.2636,57.2636,57.1812,57.2059,46100.0
2015-01-12 12:50:00,69.45,69.45,69.38,69.41,39400.0,57.1977,57.1977,57.14,57.1647,39400.0
2015-01-12 13:00:00,69.42,69.52,69.41,69.44,51900.0,57.173,57.2553,57.1647,57.1894,51900.0
2015-01-12 13:10:00,69.44,69.5,69.4,69.42,85100.0,57.1894,57.2389,57.1565,57.173,85100.0
2015-01-12 13:20:00,69.41,69.44,69.39,69.39,54900.0,57.1647,57.1894,57.1483,57.1483,54900.0
2015-01-12 13:30:00,69.39,69.5,69.39,69.5,38300.0,57.1483,57.2389,57.1483,57.2389,38300.0
2015-01-12 13:40:00,69.49,69.53,69.45,69.52,38700.0,57.2306,57.2636,57.1977,57.2553,38700.0
2015-01-12 13:50:00,69.51,69.55,69.48,69.49,28700.0,57.2471,57.28,57.2224,57.2306,28700.0
2015-01-12 14:00:00,69.49,69.54,69.47,69.5,67600.0,57.2306,57.2718,57.2142,57.2389,67600.0
2015-01-12 14:10:00,69.5,69.57,69.4,69.43,47000.0,57.2389,57.2965,57.1565,57.1812,47000.0
2015-01-12 14:20:00,69.42,69.42,69.34,69.38,81800.0,57.173,57.173,57.1071,57.14,81800.0
2015-01-12 14:30:00,69.38,69.41,69.35,69.38,61000.0,57.14,57.1647,57.1153,57.14,61000.0
2015-01-12 14:40:00,69.37,69.42,69.35,69.41,50300.0,57.1318,57.173,57.1153,57.1647,50300.0
2015-01-12 14:50:00,69.4,69.45,69.36,69.44,64100.0,57.1565,57.1977,57.1236,57.1894,64100.0
2015-01-12 15:00:00,69.44,69.46,69.4,69.41,58100.0,57.1894,57.2059,57.1565,57.1647,58100.0
2015-01-12 15:10:00,69.42,69.52,69.41,69.45,62200.0,57.173,57.2553,57.1647,57.1977,62200.0
2015-01-12 15:20:00,69.46,69.47,69.37,69.4,106600.0,57.2059,57.2142,57.1318,57.1565,106600.0
2015-01-12 15:30:00,69.42,69.45,69.3,69.31,145600.0,57.173,57.1977,57.0741,57.0824,145600.0
2015-01-12 15:40:00,69.31,69.53,69.3,69.48,183700.0,57.0824,57.2636,57.0741,57.2224,183700.0
2015-01-12 15:50:00,69.49,69.5,69.28,69.39,388600.0,57.2306,57.2389,57.0577,57.1483,388600.0
2015-01-13 09:30:00,70.07,70.57,69.82,70.57,159700.0,57.7083,58.1201,57.5024,58.1201,159700.0
2015-01-13 09:40:00,70.57,70.8,70.25,70.53,92100.0,58.1201,58.3095,57.8565,58.0872,92100.0
2015-01-13 09:50:00,70.53,70.57,70.15,70.25,125300.0,58.0872,58.1201,57.7742,57.8565,125300.0
2015-01-13 10:00:00,70.25,70.35,70.14,70.21,107600.0,57.8565,57.9389,57.766,57.8236,107600.0
2015-01-13 10:10:00,70.23,70.28,70.16,70.23,109800.0,57.8401,57.8813,57.7824,57.8401,109800.0
2015-01-13 10:20:00,70.22,70.37,70.2,70.35,52800.0,57.8318,57.9554,57.8154,57.9389,52800.0
2015-01-13 10:30:00,70.36,70.41,70.3,70.31,54100.0,57.9471,57.9883,57.8977,57.906,54100.0
2015-01-13 10:40:00,70.3,70.39,70.27,70.28,62100.0,57.8977,57.9719,57.873,57.8813,62100.0
2015-01-13 10:50:00,70.3,70.41,70.29,70.36,50600.0,57.8977,57.9883,57.8895,57.9471,50600.0
2015-01-13 11:00:00,70.36,70.37,70.3,70.31,33800.0,57.9471,57.9554,57.8977,57.906,33800.0
2015-01-13 11:10:00,70.31,70.4,70.28,70.31,40400.0,57.906,57.9801,57.8813,57.906,40400.0
2015-01-13 11:20:00,70.29,70.33,70.23,70.32,58300.0,57.8895,57.9224,57.8401,57.9142,58300.0
2015-01-13 11:30:00,70.33,70.51,70.26,70.51,64100.0,57.9224,58.0707,57.8648,58.0707,64100.0
2015-01-13 11:40:00,70.5,70.63,70.49,70.57,48100.0,58.0624,58.1695,58.0542,58.1201,48100.0
2015-01-13 11:50:00,70.54,70.6,70.43,70.46,40700.0,58.0954,58.1448,58.0048,58.0295,40700.0
2015-01-13 12:00:00,70.44,70.5,70.29,70.32,39800.0,58.013,58.0624,57.8895,57.9142,39800.0
2015-01-13 12:10:00,70.31,70.37,70.26,70.28,22900.0,57.906,57.9554,57.8648,57.8813,22900.0
2015-01-13 12:20:00,70.29,70.29,70.07,70.09,31000.0,57.8895,57.8895,57.7083,57.7248,31000.0
2015-01-13 12:30:00,70.08,70.08,69.94,69.94,38100.0,57.7165,57.7165,57.6012,57.6012,38100.0
2015-01-13 12:40:00,69.94,69.99,69.86,69.99,36200.0,57.6012,57.6424,57.5354,57.6424,36200.0
2015-01-13 12:50:00,69.99,70.06,69.98,70.04,21300.0,57.6424,57.7001,57.6342,57.6836,21300.0
2015-01-13 13:00:00,70.05,70.18,70.04,70.13,64400.0,57.6918,57.7989,57.6836,57.7577,64400.0
2015-01-13 13:10:00,70.12,70.17,70.06,70.08,30500.0,57.7495,57.7907,57.7001,57.7165,30500.0
2015-01-13 13:20:00,70.07,70.08,69.77,69.79,37900.0,57.7083,57.7165,57.4612,57.4777,37900.0
2015-01-13 13:30:00,69.77,69.77,69.6,69.63,46600.0,57.4612,57.4612,57.3212,57.3459,46600.0
2015-01-13 13:40:00,69.6,69.62,69.5,69.52,48500.0,57.3212,57.3377,57.2389,57.2553,48500.0
2015-01-13 13:50:00,69.51,69.51,69.08,69.28,144200.0,57.2471,57.2471,56.893,57.0577,144200.0
2015-01-13 14:00:00,69.26,69.26,69.0,69.05,60000.0,57.0412,57.0412,56.8271,56.8683,60000.0
2015-01-13 14:10:00,69.08,69.13,68.86,69.01,64400.0,56.893,56.9341,56.7118,56.8353,64400.0
2015-01-13 14:20:00,69.0,69.15,69.0,69.11,46500.0,56.8271,56.9506,56.8271,56.9177,46500.0
2015-01-13 14:30:00,69.12,69.24,69.11,69.18,42900.0,56.9259,57.0247,56.9177,56.9753,42900.0
2015-01-13 14:40:00,69.2,69.22,69.12,69.15,45700.0,56.9918,57.0083,56.9259,56.9506,45700.0
2015-01-13 14:50:00,69.15,69.24,68.89,68.89,76900.0,56.9506,57.0247,56.7365,56.7365,76900.0
2015-01-13 15:00:00,68.89,68.97,68.81,68.85,79600.0,56.7365,56.8024,56.6706,56.7035,79600.0
2015-01-13 15:10:00,68.86,69.1,68.83,69.04,73000.0,56.7118,56.9094,56.6871,56.86,73000.0
2015-01-13 15:20:00,69.05,69.19,68.97,68.98,83700.0,56.8683,56.9836,56.8024,56.8106,83700.0
2015-01-13 15:30:00,69.0,69.33,68.96,69.31,123300.0,56.8271,57.0989,56.7941,57.0824,123300.0
2015-01-13 15:40:00,69.32,69.4,69.26,69.27,150900.0,57.0906,57.1565,57.0412,57.0494,150900.0
2015-01-13 15:50:00,69.28,69.42,69.21,69.37,237800.0,57.0577,57.173,57.0,57.1318,237800.0
2015-01-14 09:30:00,68.77,69.37,68.71,69.08,124600.0,56.6376,57.1318,56.5882,56.893,124600.0
2015-01-14 09:40:00,69.16,69.35,69.1,69.34,57000.0,56.9588,57.1153,56.9094,57.1071,57000.0
2015-01-14 09:50:00,69.32,69.47,69.27,69.34,61100.0,57.0906,57.2142,57.0494,57.1071,61100.0
2015-01-14 10:00:00,69.35,69.76,69.34,69.74,70600.0,57.1153,57.453,57.1071,57.4365,70600.0
2015-01-14 10:10:00,69.75,69.78,69.47,69.5,70700.0,57.4448,57.4695,57.2142,57.2389,70700.0
2015-01-14 10:20:00,69.49,69.54,69.4,69.48,47600.0,57.2306,57.2718,57.1565,57.2224,47600.0
2015-01-14 10:30:00,69.47,69.47,69.21,69.22,60400.0,57.2142,57.2142,57.0,57.0083,60400.0
2015-01-14 10:40:00,69.21,69.61,69.2,69.53,43500.0,57.0,57.3295,56.9918,57.2636,43500.0
2015-01-14 10:50:00,69.53,69.59,69.44,69.57,48000.0,57.2636,57.313,57.1894,57.2965,48000.0
2015-01-14 11:00:00,69.58,69.59,69.37,69.4,46100.0,57.3048,57.313,57.1318,57.1565,46100.0
2015-01-14 11:10:00,69.39,69.5,69.38,69.47,61600.0,57.1483,57.2389,57.14,57.2142,61600.0
2015-01-14 11:20:00,69.5,69.7,69.47,69.56,56100.0,57.2389,57.4036,57.2142,57.2883,56100.0
2015-01-14 11:30:00,69.56,69.67,69.52,69.63,46400.0,57.2883,57.3789,57.2553,57.3459,46400.0
2015-01-14 11:40:00,69.63,69.78,69.57,69.6,47500.0,57.3459,57.4695,57.2965,57.3212,47500.0
2015-01-14 11:50:00,69.6,69.63,69.38,69.38,49200.0,57.3212,57.3459,57.14,57.14,49200.0
2015-01-14 12:00:00,69.38,69.49,69.38,69.43,21500.0,57.14,57.2306,57.14,57.1812,21500.0
2015-01-14 12:10:00,69.43,69.44,69.34,69.34,38900.0,57.1812,57.1894,57.1071,57.1071,38900.0
2015-01-14 12:20:00,69.36,69.52,69.33,69.51,27500.0,57.1236,57.2553,57.0989,57.2471,27500.0
2015-01-14 12:30:00,69.52,69.57,69.45,69.55,44600.0,57.2553,57.2965,57.1977,57.28,44600.0
2015-01-14 12:40:00,69.56,69.62,69.54,69.57,103500.0,57.2883,57.3377,57.2718,57.2965,103500.0
2015-01-14 12:50:00,69.58,69.61,69.48,69.59,34600.0,57.3048,57.3295,57.2224,57.313,34600.0
2015-01-14 13:00:00,69.6,69.64,69.54,69.55,44500.0,57.3212,57.3542,57.2718,57.28,44500.0
2015-01-14 13:10:00,69.55,69.62,69.47,69.59,36500.0,57.28,57.3377,57.2142,57.313,36500.0
2015-01-14 13:20:00,69.59,69.7,69.52,69.66,57000.0,57.313,57.4036,57.2553,57.3706,57000.0
2015-01-14 13:30:00,69.65,69.7,69.59,69.61,53000.0,57.3624,57.4036,57.313,57.3295,53000.0
2015-01-14 13:40:00,69.61,69.62,69.4,69.51,53900.0,57.3295,57.3377,57.1565,57.2471,53900.0
2015-01-14 13:50:00,69.5,69.52,69.39,69.48,50400.0,57.2389,57.2553,57.1483,57.2224,50400.0
2015-01-14 14:00:00,69.47,69.56,69.43,69.45,51000.0,57.2142,57.2883,57.1812,57.1977,51000.0
2015-01-14 14:10:00,69.44,69.7,69.42,69.69,69800.0,57.1894,57.4036,57.173,57.3953,69800.0
2015-01-14 14:20:00,69.7,69.74,69.58,69.71,60800.0,57.4036,57.4365,57.3048,57.4118,60800.0
2015-01-14 14:30:00,69.71,69.83,69.64,69.72,75400.0,57.4118,57.5106,57.3542,57.4201,75400.0
2015-01-14 14:40:00,69.71,69.77,69.62,69.64,45400.0,57.4118,57.4612,57.3377,57.3542,45400.0
2015-01-14 14:50:00,69.64,69.64,69.56,69.59,55100.0,57.3542,57.3542,57.2883,57.313,55100.0
2015-01-14 15:00:00,69.6,69.7,69.58,69.62,77100.0,57.3212,57.4036,57.3048,57.3377,77100.0
2015-01-14 15:10:00,69.63,69.8,69.53,69.76,76500.0,57.3459,57.4859,57.2636,57.453,76500.0
2015-01-14 15:20:00,69.78,69.88,69.66,69.74,88100.0,57.4695,57.5518,57.3706,57.4365,88100.0
2015-01-14 15:30:00,69.72,69.81,69.56,69.69,114600.0,57.4201,57.4942,57.2883,57.3953,114600.0
2015-01-14 15:40:00,69.68,69.79,69.64,69.72,176800.0,57.3871,57.4777,57.3542,57.4201,176800.0
2015-01-14 15:50:00,69.73,69.79,69.66,69.75,358100.0,57.4283,57.4777,57.3706,57.4448,358100.0
2015-01-15 09:30:00,70.44,71.27,70.41,70.79,324700.0,58.013,58.6966,57.9883,58.3013,324700.0
2015-01-15 09:40:00,70.8,70.8,70.37,70.39,127800.0,58.3095,58.3095,57.9554,57.9719,127800.0
2015-01-15 09:50:00,70.37,70.57,70.1,70.19,82700.0,57.9554,58.1201,57.733,57.8071,82700.0
2015-01-15 10:00:00,70.16,70.27,70.03,70.2,64900.0,57.7824,57.873,57.6754,57.8154,64900.0
2015-01-15 10:10:00,70.21,70.34,70.04,70.29,63400.0,57.8236,57.9307,57.6836,57.8895,63400.0
2015-01-15 10:20:00,70.29,70.48,70.18,70.38,57400.0,57.8895,58.046,57.7989,57.9636,57400.0
2015-01-15 10:30:00,70.4,70.62,70.4,70.56,55300.0,57.9801,58.1613,57.9801,58.1119,55300.0
2015-01-15 10:40:00,70.54,70.54,70.41,70.45,55900.0,58.0954,58.0954,57.9883,58.0213,55900.0
2015-01-15 10:50:00,70.47,70.56,70.37,70.4,65300.0,58.0377,58.1119,57.9554,57.9801,65300.0
2015-01-15 11:00:00,70.4,70.45,70.3,70.35,59900.0,57.9801,58.0213,57.8977,57.9389,59900.0
2015-01-15 11:10:00,70.35,70.5,70.33,70.34,92800.0,57.9389,58.0624,57.9224,57.9307,92800.0
2015-01-15 11:20:00,70.33,70.41,70.27,70.33,59400.0,57.9224,57.9883,57.873,57.9224,59400.0
2015-01-15 11:30:00,70.34,70.39,70.14,70.17,53600.0,57.9307,57.9719,57.766,57.7907,53600.0
2015-01-15 11:40:00,70.2,70.4,70.14,70.38,35900.0,57.8154,57.9801,57.766,57.9636,35900.0
2015-01-15 11:50:00,70.37,70.38,70.26,70.26,45500.0,57.9554,57.9636,57.8648,57.8648,45500.0
2015-01-15 12:00:00,70.28,70.39,70.26,70.37,54000.0,57.8813,57.9719,57.8648,57.9554,54000.0
2015-01-15 12:10:00,70.37,70.46,70.2,70.2,83700.0,57.9554,58.0295,57.8154,57.8154,83700.0
2015-01-15 12:20:00,70.21,70.4,70.18,70.34,59500.0,57.8236,57.9801,57.7989,57.9307,59500.0
2015-01-15 12:30:00,70.33,70.33,70.06,70.16,38200.0,57.9224,57.9224,57.7001,57.7824,38200.0
2015-01-15 12:40:00,70.15,70.15,69.99,70.05,68100.0,57.7742,57.7742,57.6424,57.6918,68100.0
2015-01-15 12:50:00,70.05,70.11,70.0,70.06,33300.0,57.6918,57.7412,57.6507,57.7001,33300.0
2015-01-15 13:00:00,70.05,70.29,69.98,70.22,53800.0,57.6918,57.8895,57.6342,57.8318,53800.0
2015-01-15 13:10:00,70.23,70.28,70.13,70.22,35100.0,57.8401,57.8813,57.7577,57.8318,35100.0
2015-01-15 13:20:00,70.22,70.22,70.03,70.06,35700.0,57.8318,57.8318,57.6754,57.7001,35700.0
2015-01-15 13:30:00,70.07,70.19,69.99,70.07,41400.0,57.7083,57.8071,57.6424,57.7083,41400.0
2015-01-15 13:40:00,70.07,70.13,69.99,70.13,34000.0,57.7083,57.7577,57.6424,57.7577,34000.0
2015-01-15 13:50:00,70.15,70.36,70.15,70.28,34700.0,57.7742,57.9471,57.7742,57.8813,34700.0
2015-01-15 14:00:00,70.29,70.3,70.16,70.22,44900.0,57.8895,57.8977,57.7824,57.8318,44900.0
2015-01-15 14:10:00,70.22,70.22,70.15,70.16,49600.0,57.8318,57.8318,57.7742,57.7824,49600.0
2015-01-15 14:20:00,70.18,70.2,70.09,70.16,35200.0,57.7989,57.8154,57.7248,57.7824,35200.0
2015-01-15 14:30:00,70.16,70.21,70.11,70.18,91400.0,57.7824,57.8236,57.7412,57.7989,91400.0
2015-01-15 14:40:00,70.18,70.21,70.09,70.11,62300.0,57.7989,57.8236,57.7248,57.7412,62300.0
2015-01-15 14:50:00,70.1,70.22,70.1,70.19,74500.0,57.733,57.8318,57.733,57.8071,74500.0
2015-01-15 15:00:00,70.19,70.22,70.07,70.12,62000.0,57.8071,57.8318,57.7083,57.7495,62000.0
2015-01-15 15:10:00,70.1,70.11,69.89,69.94,108500.0,57.733,57.7412,57.5601,57.6012,108500.0
2015-01-15 15:20:00,69.94,70.01,69.84,69.97,73200.0,57.6012,57.6589,57.5189,57.6259,73200.0
2015-01-15 15:30:00,69.98,70.11,69.91,70.05,95800.0,57.6342,57.7412,57.5765,57.6918,95800.0
2015-01-15 15:40:00,70.05,70.13,69.92,69.98,135400.0,57.6918,57.7577,57.5848,57.6342,135400.0
2015-01-15 15:50:00,69.97,69.99,69.73,69.76,443900.0,57.6259,57.6424,57.4283,57.453,443900.0
2015-01-16 09:30:00,69.59,70.14,69.49,69.98,376500.0,57.313,57.766,57.2306,57.6342,376500.0
2015-01-16 09:40:00,69.97,70.05,69.44,69.52,96700.0,57.6259,57.6918,57.1894,57.2553,96700.0
2015-01-16 09:50:00,69.49,69.78,69.47,69.77,58800.0,57.2306,57.4695,57.2142,57.4612,58800.0
2015-01-16 10:00:00,69.75,70.01,69.65,69.73,91300.0,57.4448,57.6589,57.3624,57.4283,91300.0
2015-01-16 10:10:00,69.74,69.99,69.67,69.99,66400.0,57.4365,57.6424,57.3789,57.6424,66400.0
2015-01-16 10:20:00,69.96,70.23,69.92,70.04,85700.0,57.6177,57.8401,57.5848,57.6836,85700.0
2015-01-16 10:30:00,70.04,70.11,69.88,69.96,59800.0,57.6836,57.7412,57.5518,57.6177,59800.0
2015-01-16 10:40:00,69.96,70.11,69.88,69.99,48300.0,57.6177,57.7412,57.5518,57.6424,48300.0
2015-01-16 10:50:00,69.97,70.28,69.97,70.21,59100.0,57.6259,57.8813,57.6259,57.8236,59100.0
2015-01-16 11:00:00,70.21,70.35,70.18,70.26,62700.0,57.8236,57.9389,57.7989,57.8648,62700.0
2015-01-16 11:10:00,70.27,70.49,70.2,70.43,79200.0,57.873,58.0542,57.8154,58.0048,79200.0
2015-01-16 11:20:00,70.41,70.47,70.32,70.34,50500.0,57.9883,58.0377,57.9142,57.9307,50500.0
2015-01-16 11:30:00,70.35,70.53,70.34,70.49,72900.0,57.9389,58.0872,57.9307,58.0542,72900.0
2015-01-16 11:40:00,70.48,70.59,70.42,70.43,65200.0,58.046,58.1366,57.9966,58.0048,65200.0
2015-01-16 11:50:00,70.42,70.5,70.37,70.47,46300.0,57.9966,58.0624,57.9554,58.0377,46300.0
2015-01-16 12:00:00,70.46,70.6,70.46,70.56,50800.0,58.0295,58.1448,58.0295,58.1119,50800.0
2015-01-16 12:10:00,70.54,70.6,70.51,70.53,47300.0,58.0954,58.1448,58.0707,58.0872,47300.0
2015-01-16 12:20:00,70.52,70.63,70.49,70.6,76200.0,58.0789,58.1695,58.0542,58.1448,76200.0
2015-01-16 12:30:00,70.61,70.63,70.56,70.59,30700.0,58.153,58.1695,58.1119,58.1366,30700.0
2015-01-16 12:40:00,70.61,70.79,70.61,70.76,63200.0,58.153,58.3013,58.153,58.2766,63200.0
2015-01-16 12:50:00,70.77,70.88,70.72,70.76,49500.0,58.2848,58.3754,58.2436,58.2766,49500.0
2015-01-16 13:00:00,70.77,70.78,70.58,70.69,84100.0,58.2848,58.293,58.1283,58.2189,84100.0
2015-01-16 13:10:00,70.69,70.72,70.64,70.65,88000.0,58.2189,58.2436,58.1777,58.186,88000.0
2015-01-16 13:20:00,70.65,70.71,70.51,70.59,48800.0,58.186,58.2354,58.0707,58.1366,48800.0
2015-01-16 13:30:00,70.59,70.7,70.55,70.65,47800.0,58.1366,58.2272,58.1036,58.186,47800.0
2015-01-16 13:40:00,70.64,70.65,70.58,70.64,24300.0,58.1777,58.186,58.1283,58.1777,24300.0
2015-01-16 13:50:00,70.63,70.67,70.58,70.62,32100.0,58.1695,58.2025,58.1283,58.1613,32100.0
2015-01-16 14:00:00,70.62,70.68,70.57,70.57,30600.0,58.1613,58.2107,58.1201,58.1201,30600.0
2015-01-16 14:10:00,70.58,70.59,70.51,70.54,31400.0,58.1283,58.1366,58.0707,58.0954,31400.0
2015-01-16 14:20:00,70.54,70.62,70.51,70.56,30600.0,58.0954,58.1613,58.0707,58.1119,30600.0
2015-01-16 14:30:00,70.55,70.55,70.42,70.48,40100.0,58.1036,58.1036,57.9966,58.046,40100.0
2015-01-16 14:40:00,70.49,70.5,70.4,70.42,48300.0,58.0542,58.0624,57.9801,57.9966,48300.0
2015-01-16 14:50:00,70.42,70.49,70.41,70.49,58600.0,57.9966,58.0542,57.9883,58.0542,58600.0
2015-01-16 15:00:00,70.49,70.49,70.39,70.44,57300.0,58.0542,58.0542,57.9719,58.013,57300.0
2015-01-16 15:10:00,70.43,70.47,70.38,70.46,76400.0,58.0048,58.0377,57.9636,58.0295,76400.0
2015-01-16 15:20:00,70.46,70.54,70.46,70.48,78500.0,58.0295,58.0954,58.0295,58.046,78500.0
2015-01-16 15:30:00,70.49,70.69,70.41,70.68,121700.0,58.0542,58.2189,57.9883,58.2107,121700.0
2015-01-16 15:40:00,70.68,70.79,70.62,70.73,135100.0,58.2107,58.3013,58.1613,58.2519,135100.0
2015-01-16 15:50:00,70.73,70.8,70.68,70.68,509400.0,58.2519,58.3095,58.2107,58.2107,509400.0
2015-01-20 09:30:00,70.87,71.5,70.87,71.45,179900.0,58.3672,58.886,58.3672,58.8448,179900.0
2015-01-20 09:40:00,71.43,71.44,70.92,70.92,87800.0,58.8284,58.8366,58.4083,58.4083,87800.0
2015-01-20 09:50:00,70.92,71.14,70.9,71.07,156600.0,58.4083,58.5895,58.3919,58.5319,156600.0
2015-01-20 10:00:00,71.05,71.33,71.02,71.31,105700.0,58.5154,58.746,58.4907,58.7295,105700.0
2015-01-20 10:10:00,71.29,71.55,71.24,71.44,146400.0,58.7131,58.9272,58.6719,58.8366,146400.0
2015-01-20 10:20:00,71.45,71.61,71.37,71.49,60300.0,58.8448,58.9766,58.779,58.8778,60300.0
2015-01-20 10:30:00,71.5,71.55,71.34,71.34,105600.0,58.886,58.9272,58.7543,58.7543,105600.0
2015-01-20 10:40:00,71.35,71.36,71.21,71.35,100100.0,58.7625,58.7707,58.6472,58.7625,100100.0
2015-01-20 10:50:00,71.35,71.36,71.22,71.27,74800.0,58.7625,58.7707,58.6554,58.6966,74800.0
2015-01-20 11:00:00,71.26,71.48,71.23,71.44,98500.0,58.6884,58.8696,58.6637,58.8366,98500.0
2015-01-20 11:10:00,71.44,71.46,71.37,71.42,74400.0,58.8366,58.8531,58.779,58.8201,74400.0
2015-01-20 11:20:00,71.42,71.43,71.35,71.41,60900.0,58.8201,58.8284,58.7625,58.8119,60900.0
2015-01-20 11:30:00,71.41,71.43,71.23,71.26,86500.0,58.8119,58.8284,58.6637,58.6884,86500.0
2015-01-20 11:40:00,71.26,71.26,70.99,71.1,163100.0,58.6884,58.6884,58.466,58.5566,163100.0
2015-01-20 11:50:00,71.1,71.15,71.08,71.15,134000.0,58.5566,58.5978,58.5401,58.5978,134000.0
2015-01-20 12:00:00,71.14,71.27,71.1,71.25,68200.0,58.5895,58.6966,58.5566,58.6801,68200.0
2015-01-20 12:10:00,71.23,71.36,71.15,71.35,51500.0,58.6637,58.7707,58.5978,58.7625,51500.0
2015-01-20 12:20:00,71.35,71.36,71.28,71.35,51900.0,58.7625,58.7707,58.7048,58.7625,51900.0
2015-01-20 12:30:00,71.35,71.35,71.18,71.31,47900.0,58.7625,58.7625,58.6225,58.7295,47900.0
2015-01-20 12:40:00,71.33,71.42,71.29,71.42,28900.0,58.746,58.8201,58.7131,58.8201,28900.0
2015-01-20 12:50:00,71.41,71.48,71.38,71.47,44400.0,58.8119,58.8696,58.7872,58.8613,44400.0
2015-01-20 13:00:00,71.47,71.56,71.43,71.47,55300.0,58.8613,58.9354,58.8284,58.8613,55300.0
2015-01-20 13:10:00,71.45,71.61,71.42,71.6,60700.0,58.8448,58.9766,58.8201,58.9684,60700.0
2015-01-20 13:20:00,71.61,71.83,71.61,71.81,68000.0,58.9766,59.1578,58.9766,59.1413,68000.0
2015-01-20 13:30:00,71.81,71.82,71.73,71.76,38800.0,59.1413,59.1496,59.0754,59.1002,38800.0
2015-01-20 13:40:00,71.75,71.79,71.67,71.79,50200.0,59.0919,59.1249,59.026,59.1249,50200.0
2015-01-20 13:50:00,71.78,71.85,71.75,71.76,80100.0,59.1166,59.1743,59.0919,59.1002,80100.0
2015-01-20 14:00:00,71.75,71.98,71.74,71.95,88000.0,59.0919,59.2813,59.0837,59.2566,88000.0
2015-01-20 14:10:00,71.95,71.96,71.88,71.92,68800.0,59.2566,59.2649,59.199,59.2319,68800.0
2015-01-20 14:20:00,71.92,71.98,71.87,71.98,99100.0,59.2319,59.2813,59.1908,59.2813,99100.0
2015-01-20 14:30:00,71.97,72.07,71.97,72.0,157900.0,59.2731,59.3555,59.2731,59.2978,157900.0
2015-01-20 14:40:00,72.0,72.1,72.0,72.09,56600.0,59.2978,59.3802,59.2978,59.3719,56600.0
2015-01-20 14:50:00,72.08,72.09,71.99,72.08,60400.0,59.3637,59.3719,59.2896,59.3637,60400.0
2015-01-20 15:00:00,72.08,72.09,71.98,72.06,71000.0,59.3637,59.3719,59.2813,59.3472,71000.0
2015-01-20 15:10:00,72.06,72.06,71.97,72.0,71000.0,59.3472,59.3472,59.2731,59.2978,71000.0
2015-01-20 15:20:00,72.0,72.02,71.93,71.96,81400.0,59.2978,59.3143,59.2402,59.2649,81400.0
2015-01-20 15:30:00,71.97,71.98,71.83,71.83,139500.0,59.2731,59.2813,59.1578,59.1578,139500.0
2015-01-20 15:40:00,71.84,71.88,71.74,71.77,186900.0,59.166,59.199,59.0837,59.1084,186900.0
2015-01-20 15:50:00,71.77,72.04,71.74,72.02,626700.0,59.1084,59.3308,59.0837,59.3143,626700.0
2015-01-21 09:30:00,71.62,71.75,71.11,71.66,175200.0,58.9849,59.0919,58.5648,59.0178,175200.0
2015-01-21 09:40:00,71.67,71.93,71.47,71.51,113600.0,59.026,59.2402,58.8613,58.8943,113600.0
2015-01-21 09:50:00,71.52,71.69,71.47,71.61,71500.0,58.9025,59.0425,58.8613,58.9766,71500.0
2015-01-21 10:00:00,71.6,71.86,71.56,71.71,120400.0,58.9684,59.1825,58.9354,59.059,120400.0
2015-01-21 10:10:00,71.71,71.87,71.63,71.79,121900.0,59.059,59.1908,58.9931,59.1249,121900.0
2015-01-21 10:20:00,71.8,71.92,71.7,71.79,36800.0,59.1331,59.2319,59.0507,59.1249,36800.0
2015-01-21 10:30:00,71.81,71.85,71.71,71.76,95200.0,59.1413,59.1743,59.059,59.1002,95200.0
2015-01-21 10:40:00,71.75,72.0,71.74,72.0,64000.0,59.0919,59.2978,59.0837,59.2978,64000.0
2015-01-21 10:50:00,72.02,72.08,71.96,71.98,93900.0,59.3143,59.3637,59.2649,59.2813,93900.0
2015-01-21 11:00:00,72.01,72.06,71.96,72.0,73500.0,59.3061,59.3472,59.2649,59.2978,73500.0
2015-01-21 11:10:00,71.99,72.08,71.98,72.0,81400.0,59.2896,59.3637,59.2813,59.2978,81400.0
2015-01-21 11:20:00,72.02,72.03,71.96,72.02,43300.0,59.3143,59.3225,59.2649,59.3143,43300.0
2015-01-21 11:30:00,72.02,72.05,71.97,72.0,88600.0,59.3143,59.339,59.2731,59.2978,88600.0
2015-01-21 11:40:00,72.0,72.12,72.0,72.07,145000.0,59.2978,59.3966,59.2978,59.3555,145000.0
2015-01-21 11:50:00,72.07,72.1,71.97,71.98,124600.0,59.3555,59.3802,59.2731,59.2813,124600.0
2015-01-21 12:00:00,71.99,72.1,71.97,72.08,78000.0,59.2896,59.3802,59.2731,59.3637,78000.0
2015-01-21 12:10:00,72.07,72.22,72.07,72.08,74300.0,59.3555,59.479,59.3555,59.3637,74300.0
2015-01-21 12:20:00,72.08,72.13,72.06,72.1,50200.0,59.3637,59.4049,59.3472,59.3802,50200.0
2015-01-21 12:30:00,72.09,72.15,72.07,72.11,94800.0,59.3719,59.4214,59.3555,59.3884,94800.0
2015-01-21 12:40:00,72.1,72.21,72.08,72.18,48900.0,59.3802,59.4708,59.3637,59.4461,48900.0
2015-01-21 12:50:00,72.17,72.2,72.07,72.15,195100.0,59.4378,59.4625,59.3555,59.4214,195100.0
2015-01-21 13:00:00,72.14,72.16,72.08,72.09,88900.0,59.4131,59.4296,59.3637,59.3719,88900.0
2015-01-21 13:10:00,72.09,72.13,72.06,72.11,58100.0,59.3719,59.4049,59.3472,59.3884,58100.0
2015-01-21 13:20:00,72.12,72.12,72.06,72.09,106800.0,59.3966,59.3966,59.3472,59.3719,106800.0
2015-01-21 13:30:00,72.09,72.1,71.97,72.01,68700.0,59.3719,59.3802,59.2731,59.3061,68700.0
2015-01-21 13:40:00,72.01,72.06,71.99,72.04,35300.0,59.3061,59.3472,59.2896,59.3308,35300.0
2015-01-21 13:50:00,72.04,72.14,72.04,72.08,83800.0,59.3308,59.4131,59.3308,59.3637,83800.0
2015-01-21 14:00:00,72.09,72.09,71.99,72.05,158800.0,59.3719,59.3719,59.2896,59.339,158800.0
2015-01-21 14:10:00,72.05,72.13,72.02,72.03,90300.0,59.339,59.4049,59.3143,59.3225,90300.0
2015-01-21 14:20:00,72.03,72.21,72.03,72.21,102100.0,59.3225,59.4708,59.3225,59.4708,102100.0
2015-01-21 14:30:00,72.21,72.24,72.11,72.15,117500.0,59.4708,59.4955,59.3884,59.4214,117500.0
2015-01-21 14:40:00,72.15,72.24,72.11,72.23,83900.0,59.4214,59.4955,59.3884,59.4872,83900.0
2015-01-21 14:50:00,72.23,72.36,72.21,72.35,105200.0,59.4872,59.5943,59.4708,59.5861,105200.0
2015-01-21 15:00:00,72.36,72.43,72.32,72.33,138300.0,59.5943,59.652,59.5614,59.5696,138300.0
2015-01-21 15:10:00,72.34,72.44,72.29,72.43,140500.0,59.5778,59.6602,59.5367,59.652,140500.0
2015-01-21 15:20:00,72.43,72.5,72.4,72.44,172200.0,59.652,59.7096,59.6272,59.6602,172200.0
2015-01-21 15:30:00,72.44,72.48,72.3,72.45,218400.0,59.6602,59.6931,59.5449,59.6684,218400.0
2015-01-21 15:40:00,72.46,72.47,72.32,72.32,288600.0,59.6767,59.6849,59.5614,59.5614,288600.0
2015-01-21 15:50:00,72.33,72.34,72.21,72.25,346900.0,59.5696,59.5778,59.4708,59.5037,346900.0
2015-01-22 09:30:00,72.69,72.7,72.0,72.03,240800.0,59.8661,59.8743,59.2978,59.3225,240800.0
2015-01-22 09:40:00,72.02,72.05,71.79,71.83,336900.0,59.3143,59.339,59.1249,59.1578,336900.0
2015-01-22 09:50:00,71.83,71.85,71.64,71.74,93700.0,59.1578,59.1743,59.0013,59.0837,93700.0
2015-01-22 10:00:00,71.74,71.98,71.73,71.93,65600.0,59.0837,59.2813,59.0754,59.2402,65600.0
2015-01-22 10:10:00,71.94,72.19,71.87,72.14,70200.0,59.2484,59.4543,59.1908,59.4131,70200.0
2015-01-22 10:20:00,72.15,72.26,72.1,72.14,32100.0,59.4214,59.5119,59.3802,59.4131,32100.0
2015-01-22 10:30:00,72.15,72.23,72.06,72.09,43700.0,59.4214,59.4872,59.3472,59.3719,43700.0
2015-01-22 10:40:00,72.09,72.28,72.04,72.28,56400.0,59.3719,59.5284,59.3308,59.5284,56400.0
2015-01-22 10:50:00,72.27,72.45,72.26,72.41,96100.0,59.5202,59.6684,59.5119,59.6355,96100.0
2015-01-22 11:00:00,72.42,72.47,72.2,72.21,38300.0,59.6437,59.6849,59.4625,59.4708,38300.0
2015-01-22 11:10:00,72.2,72.25,72.13,72.21,28100.0,59.4625,59.5037,59.4049,59.4708,28100.0
2015-01-22 11:20:00,72.2,72.3,72.18,72.18,36000.0,59.4625,59.5449,59.4461,59.4461,36000.0
2015-01-22 11:30:00,72.2,72.2,72.03,72.05,46600.0,59.4625,59.4625,59.3225,59.339,46600.0
2015-01-22 11:40:00,72.04,72.05,71.92,71.93,92700.0,59.3308,59.339,59.2319,59.2402,92700.0
2015-01-22 11:50:00,71.93,72.03,71.92,72.0,47900.0,59.2402,59.3225,59.2319,59.2978,47900.0
2015-01-22 12:00:00,72.02,72.04,71.92,71.93,53000.0,59.3143,59.3308,59.2319,59.2402,53000.0
2015-01-22 12:10:00,71.94,71.97,71.92,71.93,61700.0,59.2484,59.2731,59.2319,59.2402,61700.0
2015-01-22 12:20:00,71.93,72.0,71.91,71.96,47100.0,59.2402,59.2978,59.2237,59.2649,47100.0
2015-01-22 12:30:00,71.95,71.97,71.94,71.95,78400.0,59.2566,59.2731,59.2484,59.2566,78400.0
2015-01-22 12:40:00,71.95,71.98,71.94,71.95,47800.0,59.2566,59.2813,59.2484,59.2566,47800.0
2015-01-22 12:50:00,71.95,71.99,71.94,71.97,55000.0,59.2566,59.2896,59.2484,59.2731,55000.0
2015-01-22 13:00:00,71.97,72.02,71.94,71.96,67200.0,59.2731,59.3143,59.2484,59.2649,67200.0
2015-01-22 13:10:00,71.96,72.01,71.95,71.95,49200.0,59.2649,59.3061,59.2566,59.2566,49200.0
2015-01-22 13:20:00,71.96,72.01,71.94,71.97,44300.0,59.2649,59.3061,59.2484,59.2731,44300.0
2015-01-22 13:30:00,71.98,71.99,71.95,71.98,58800.0,59.2813,59.2896,59.2566,59.2813,58800.0
2015-01-22 13:40:00,71.98,72.0,71.9,71.97,227000.0,59.2813,59.2978,59.2155,59.2731,227000.0
2015-01-22 13:50:00,71.97,71.99,71.85,71.86,32500.0,59.2731,59.2896,59.1743,59.1825,32500.0
2015-01-22 14:00:00,71.87,71.95,71.87,71.89,27500.0,59.1908,59.2566,59.1908,59.2072,27500.0
2015-01-22 14:10:00,71.9,72.05,71.86,72.04,54600.0,59.2155,59.339,59.1825,59.3308,54600.0
2015-01-22 14:20:00,72.03,72.07,71.99,72.07,43300.0,59.3225,59.3555,59.2896,59.3555,43300.0
2015-01-22 14:30:00,72.07,72.32,72.06,72.3,95800.0,59.3555,59.5614,59.3472,59.5449,95800.0
2015-01-22 14:40:00,72.29,72.3,72.0,72.28,283600.0,59.5367,59.5449,59.2978,59.5284,283600.0
2015-01-22 14:50:00,72.29,72.35,72.25,72.29,65300.0,59.5367,59.5861,59.5037,59.5367,65300.0
2015-01-22 15:00:00,72.3,72.41,72.29,72.34,52100.0,59.5449,59.6355,59.5367,59.5778,52100.0
2015-01-22 15:10:00,72.34,72.44,72.32,72.44,77100.0,59.5778,59.6602,59.5614,59.6602,77100.0
2015-01-22 15:20:00,72.44,72.45,72.3,72.34,86000.0,59.6602,59.6684,59.5449,59.5778,86000.0
2015-01-22 15:30:00,72.35,72.45,72.34,72.44,110000.0,59.5861,59.6684,59.5778,59.6602,110000.0
2015-01-22 15:40:00,72.44,72.48,72.39,72.48,146200.0,59.6602,59.6931,59.619,59.6931,146200.0
2015-01-22 15:50:00,72.48,72.52,72.4,72.5,321600.0,59.6931,59.7261,59.6272,59.7096,321600.0
2015-01-23 09:30:00,72.46,72.86,72.37,72.51,147400.0,59.6767,60.0061,59.6025,59.7178,147400.0
2015-01-23 09:40:00,72.5,72.52,72.34,72.44,47600.0,59.7096,59.7261,59.5778,59.6602,47600.0
2015-01-23 09:50:00,72.45,72.49,72.35,72.44,32400.0,59.6684,59.7014,59.5861,59.6602,32400.0
2015-01-23 10:00:00,72.41,72.6,72.37,72.57,42700.0,59.6355,59.792,59.6025,59.7673,42700.0
2015-01-23 10:10:00,72.56,72.58,72.47,72.49,39600.0,59.759,59.7755,59.6849,59.7014,39600.0
2015-01-23 10:20:00,72.52,72.56,72.35,72.38,37900.0,59.7261,59.759,59.5861,59.6108,37900.0
2015-01-23 10:30:00,72.38,72.41,72.26,72.32,33500.0,59.6108,59.6355,59.5119,59.5614,33500.0
2015-01-23 10:40:00,72.32,72.37,72.25,72.3,56500.0,59.5614,59.6025,59.5037,59.5449,56500.0
2015-01-23 10:50:00,72.31,72.57,72.25,72.51,558000.0,59.5531,59.7673,59.5037,59.7178,558000.0
2015-01-23 11:00:00,72.49,72.51,72.31,72.32,60000.0,59.7014,59.7178,59.5531,59.5614,60000.0
2015-01-23 11:10:00,72.31,72.4,72.23,72.4,77400.0,59.5531,59.6272,59.4872,59.6272,77400.0
2015-01-23 11:20:00,72.4,72.53,72.34,72.53,36900.0,59.6272,59.7343,59.5778,59.7343,36900.0
2015-01-23 11:30:00,72.53,72.55,72.41,72.49,46600.0,59.7343,59.7508,59.6355,59.7014,46600.0
2015-01-23 11:40:00,72.49,72.49,72.42,72.45,22500.0,59.7014,59.7014,59.6437,59.6684,22500.0
2015-01-23 11:50:00,72.46,72.51,72.34,72.35,31100.0,59.6767,59.7178,59.5778,59.5861,31100.0
2015-01-23 12:00:00,72.34,72.4,72.34,72.37,35500.0,59.5778,59.6272,59.5778,59.6025,35500.0
2015-01-23 12:10:00,72.36,72.43,72.26,72.29,69800.0,59.5943,59.652,59.5119,59.5367,69800.0
2015-01-23 12:20:00,72.3,72.36,72.25,72.33,23500.0,59.5449,59.5943,59.5037,59.5696,23500.0
2015-01-23 12:30:00,72.33,72.48,72.33,72.48,30700.0,59.5696,59.6931,59.5696,59.6931,30700.0
2015-01-23 12:40:00,72.48,72.5,72.41,72.43,24500.0,59.6931,59.7096,59.6355,59.652,24500.0
2015-01-23 12:50:00,72.42,72.5,72.4,72.48,35800.0,59.6437,59.7096,59.6272,59.6931,35800.0
2015-01-23 13:00:00,72.48,72.55,72.43,72.54,24700.0,59.6931,59.7508,59.652,59.7425,24700.0
2015-01-23 13:10:00,72.55,72.57,72.47,72.48,31400.0,59.7508,59.7673,59.6849,59.6931,31400.0
2015-01-23 13:20:00,72.49,72.6,72.49,72.56,28300.0,59.7014,59.792,59.7014,59.759,28300.0
2015-01-23 13:30:00,72.57,72.57,72.45,72.5,29400.0,59.7673,59.7673,59.6684,59.7096,29400.0
2015-01-23 13:40:00,72.5,72.53,72.44,72.5,34500.0,59.7096,59.7343,59.6602,59.7096,34500.0
2015-01-23 13:50:00,72.48,72.52,72.4,72.4,17500.0,59.6931,59.7261,59.6272,59.6272,17500.0
2015-01-23 14:00:00,72.4,72.48,72.37,72.39,22000.0,59.6272,59.6931,59.6025,59.619,22000.0
2015-01-23 14:10:00,72.38,72.42,72.27,72.31,18800.0,59.6108,59.6437,59.5202,59.5531,18800.0
2015-01-23 14:20:00,72.32,72.32,72.24,72.3,29800.0,59.5614,59.5614,59.4955,59.5449,29800.0
2015-01-23 14:30:00,72.29,72.35,72.24,72.27,33500.0,59.5367,59.5861,59.4955,59.5202,33500.0
2015-01-23 14:40:00,72.27,72.3,72.15,72.21,33500.0,59.5202,59.5449,59.4214,59.4708,33500.0
2015-01-23 14:50:00,72.23,72.28,72.18,72.22,45200.0,59.4872,59.5284,59.4461,59.479,45200.0
2015-01-23 15:00:00,72.22,72.25,72.1,72.17,118100.0,59.479,59.5037,59.3802,59.4378,118100.0
2015-01-23 15:10:00,72.17,72.21,72.06,72.11,34600.0,59.4378,59.4708,59.3472,59.3884,34600.0
2015-01-23 15:20:00,72.12,72.21,72.09,72.2,53400.0,59.3966,59.4708,59.3719,59.4625,53400.0
2015-01-23 15:30:00,72.19,72.22,72.14,72.16,88200.0,59.4543,59.479,59.4131,59.4296,88200.0
2015-01-23 15:40:00,72.16,72.22,72.11,72.19,103600.0,59.4296,59.479,59.3884,59.4543,103600.0
2015-01-23 15:50:00,72.18,72.19,72.05,72.11,187000.0,59.4461,59.4543,59.339,59.3884,187000.0
2015-01-26 09:30:00,71.86,71.97,71.15,71.35,220000.0,59.1825,59.2731,58.5978,58.7625,220000.0
2015-01-26 09:40:00,71.35,71.37,71.06,71.18,126700.0,58.7625,58.779,58.5236,58.6225,126700.0
2015-01-26 09:50:00,71.18,71.49,71.13,71.41,148200.0,58.6225,58.8778,58.5813,58.8119,148200.0
2015-01-26 10:00:00,71.41,71.74,71.4,71.68,88500.0,58.8119,59.0837,58.8037,59.0343,88500.0
2015-01-26 10:10:00,71.68,72.02,71.68,72.02,104800.0,59.0343,59.3143,59.0343,59.3143,104800.0
2015-01-26 10:20:00,72.02,72.02,71.69,71.72,110000.0,59.3143,59.3143,59.0425,59.0672,110000.0
2015-01-26 10:30:00,71.72,71.76,71.65,71.75,96100.0,59.0672,59.1002,59.0096,59.0919,96100.0
2015-01-26 10:40:00,71.75,72.08,71.73,72.03,55700.0,59.0919,59.3637,59.0754,59.3225,55700.0
2015-01-26 10:50:00,72.04,72.11,72.03,72.05,42200.0,59.3308,59.3884,59.3225,59.339,42200.0
2015-01-26 11:00:00,72.05,72.06,71.88,71.88,85500.0,59.339,59.3472,59.199,59.199,85500.0
2015-01-26 11:10:00,71.88,72.05,71.87,71.99,44700.0,59.199,59.339,59.1908,59.2896,44700.0
2015-01-26 11:20:00,71.98,71.98,71.87,71.96,36800.0,59.2813,59.2813,59.1908,59.2649,36800.0
2015-01-26 11:30:00,71.97,72.02,71.91,71.96,122300.0,59.2731,59.3143,59.2237,59.2649,122300.0
2015-01-26 11:40:00,71.98,72.12,71.98,72.11,39700.0,59.2813,59.3966,59.2813,59.3884,39700.0
2015-01-26 11:50:00,72.11,72.17,72.04,72.08,31300.0,59.3884,59.4378,59.3308,59.3637,31300.0
2015-01-26 12:00:00,72.09,72.12,72.02,72.06,33700.0,59.3719,59.3966,59.3143,59.3472,33700.0
2015-01-26 12:10:00,72.05,72.1,72.02,72.04,35900.0,59.339,59.3802,59.3143,59.3308,35900.0
2015-01-26 12:20:00,72.04,72.06,71.98,72.01,28100.0,59.3308,59.3472,59.2813,59.3061,28100.0
2015-01-26 12:30:00,72.02,72.03,71.82,71.86,30800.0,59.3143,59.3225,59.1496,59.1825,30800.0
2015-01-26 12:40:00,71.85,71.89,71.81,71.81,21000.0,59.1743,59.2072,59.1413,59.1413,21000.0
2015-01-26 12:50:00,71.81,71.86,71.73,71.73,42300.0,59.1413,59.1825,59.0754,59.0754,42300.0
2015-01-26 13:00:00,71.73,71.78,71.64,71.65,126600.0,59.0754,59.1166,59.0013,59.0096,126600.0
2015-01-26 13:10:00,71.68,71.79,71.66,71.73,46500.0,59.0343,59.1249,59.0178,59.0754,46500.0
2015-01-26 13:20:00,71.73,71.78,71.72,71.76,33600.0,59.0754,59.1166,59.0672,59.1002,33600.0
2015-01-26 13:30:00,71.76,71.8,71.71,71.71,43800.0,59.1002,59.1331,59.059,59.059,43800.0
2015-01-26 13:40:00,71.72,71.82,71.71,71.81,70600.0,59.0672,59.1496,59.059,59.1413,70600.0
2015-01-26 13:50:00,71.82,71.82,71.73,71.78,60700.0,59.1496,59.1496,59.0754,59.1166,60700.0
2015-01-26 14:00:00,71.78,71.86,71.77,71.78,36800.0,59.1166,59.1825,59.1084,59.1166,36800.0
2015-01-26 14:10:00,71.77,71.81,71.73,71.79,43400.0,59.1084,59.1413,59.0754,59.1249,43400.0
2015-01-26 14:20:00,71.78,71.85,71.73,71.84,30600.0,59.1166,59.1743,59.0754,59.166,30600.0
2015-01-26 14:30:00,71.84,71.86,71.8,71.84,25300.0,59.166,59.1825,59.1331,59.166,25300.0
2015-01-26 14:40:00,71.83,71.86,71.74,71.76,44200.0,59.1578,59.1825,59.0837,59.1002,44200.0
2015-01-26 14:50:00,71.78,71.9,71.75,71.88,29700.0,59.1166,59.2155,59.0919,59.199,29700.0
2015-01-26 15:00:00,71.89,71.89,71.79,71.86,55600.0,59.2072,59.2072,59.1249,59.1825,55600.0
2015-01-26 15:10:00,71.85,71.89,71.78,71.83,54000.0,59.1743,59.2072,59.1166,59.1578,54000.0
2015-01-26 15:20:00,71.83,71.95,71.83,71.92,88700.0,59.1578,59.2566,59.1578,59.2319,88700.0
2015-01-26 15:30:00,71.9,72.01,71.88,71.99,147700.0,59.2155,59.3061,59.199,59.2896,147700.0
2015-01-26 15:40:00,71.99,72.02,71.97,72.01,132700.0,59.2896,59.3143,59.2731,59.3061,132700.0
2015-01-26 15:50:00,72.01,72.17,71.99,72.09,261000.0,59.3061,59.4378,59.2896,59.3719,261000.0
2015-01-27 09:30:00,71.76,72.09,71.76,71.95,161000.0,59.1002,59.3719,59.1002,59.2566,161000.0
2015-01-27 09:40:00,71.93,72.13,71.86,72.03,64300.0,59.2402,59.4049,59.1825,59.3225,64300.0
2015-01-27 09:50:00,72.06,72.08,71.88,72.08,50600.0,59.3472,59.3637,59.199,59.3637,50600.0
2015-01-27 10:00:00,72.05,72.11,71.87,71.93,81000.0,59.339,59.3884,59.1908,59.2402,81000.0
2015-01-27 10:10:00,71.93,71.95,71.67,71.76,151000.0,59.2402,59.2566,59.026,59.1002,151000.0
2015-01-27 10:20:00,71.75,71.78,71.62,71.74,44500.0,59.0919,59.1166,58.9849,59.0837,44500.0
2015-01-27 10:30:00,71.7,71.7,71.45,71.54,95400.0,59.0507,59.0507,58.8448,58.919,95400.0
2015-01-27 10:40:00,71.57,71.61,71.48,71.56,78500.0,58.9437,58.9766,58.8696,58.9354,78500.0
2015-01-27 10:50:00,71.55,71.79,71.54,71.67,48000.0,58.9272,59.1249,58.919,59.026,48000.0
2015-01-27 11:00:00,71.66,71.71,71.59,71.66,38300.0,59.0178,59.059,58.9601,59.0178,38300.0
2015-01-27 11:10:00,71.66,71.67,71.59,71.61,40600.0,59.0178,59.026,58.9601,58.9766,40600.0
2015-01-27 11:20:00,71.61,71.64,71.46,71.62,47400.0,58.9766,59.0013,58.8531,58.9849,47400.0
2015-01-27 11:30:00,71.61,71.68,71.59,71.65,39600.0,58.9766,59.0343,58.9601,59.0096,39600.0
2015-01-27 11:40:00,71.65,71.66,71.55,71.56,35800.0,59.0096,59.0178,58.9272,58.9354,35800.0
2015-01-27 11:50:00,71.56,71.67,71.55,71.66,63800.0,58.9354,59.026,58.9272,59.0178,63800.0
2015-01-27 12:00:00,71.65,71.71,71.64,71.68,60700.0,59.0096,59.059,59.0013,59.0343,60700.0
2015-01-27 12:10:00,71.68,71.74,71.63,71.65,101100.0,59.0343,59.0837,58.9931,59.0096,101100.0
2015-01-27 12:20:00,71.65,71.73,71.62,71.71,90200.0,59.0096,59.0754,58.9849,59.059,90200.0
2015-01-27 12:30:00,71.73,71.88,71.73,71.85,33600.0,59.0754,59.199,59.0754,59.1743,33600.0
2015-01-27 12:40:00,71.83,71.84,71.73,71.73,19200.0,59.1578,59.166,59.0754,59.0754,19200.0
2015-01-27 12:50:00,71.74,71.86,71.73,71.86,31500.0,59.0837,59.1825,59.0754,59.1825,31500.0
2015-01-27 13:00:00,71.86,71.9,71.83,71.89,72900.0,59.1825,59.2155,59.1578,59.2072,72900.0
2015-01-27 13:10:00,71.89,71.9,71.87,71.87,79200.0,59.2072,59.2155,59.1908,59.1908,79200.0
2015-01-27 13:20:00,71.88,71.92,71.87,71.92,59100.0,59.199,59.2319,59.1908,59.2319,59100.0
2015-01-27 13:30:00,71.91,71.92,71.84,71.86,57800.0,59.2237,59.2319,59.166,59.1825,57800.0
2015-01-27 13:40:00,71.87,71.88,71.82,71.88,42400.0,59.1908,59.199,59.1496,59.199,42400.0
2015-01-27 13:50:00,71.88,71.88,71.82,71.87,35400.0,59.199,59.199,59.1496,59.1908,35400.0
2015-01-27 14:00:00,71.87,71.88,71.83,71.86,63900.0,59.1908,59.199,59.1578,59.1825,63900.0
2015-01-27 14:10:00,71.86,72.03,71.86,72.03,43100.0,59.1825,59.3225,59.1825,59.3225,43100.0
2015-01-27 14:20:00,72.02,72.14,72.02,72.07,47900.0,59.3143,59.4131,59.3143,59.3555,47900.0
2015-01-27 14:30:00,72.06,72.08,71.93,72.0,41500.0,59.3472,59.3637,59.2402,59.2978,41500.0
2015-01-27 14:40:00,72.0,72.02,71.97,72.02,188100.0,59.2978,59.3143,59.2731,59.3143,188100.0
2015-01-27 14:50:00,72.02,72.03,71.89,71.9,91500.0,59.3143,59.3225,59.2072,59.2155,91500.0
2015-01-27 15:00:00,71.91,71.97,71.87,71.95,106200.0,59.2237,59.2731,59.1908,59.2566,106200.0
2015-01-27 15:10:00,71.97,71.99,71.93,71.94,81500.0,59.2731,59.2896,59.2402,59.2484,81500.0
2015-01-27 15:20:00,71.94,71.94,71.77,71.77,98600.0,59.2484,59.2484,59.1084,59.1084,98600.0
2015-01-27 15:30:00,71.78,71.87,71.78,71.81,153700.0,59.1166,59.1908,59.1166,59.1413,153700.0
2015-01-27 15:40:00,71.8,71.94,71.79,71.83,131400.0,59.1331,59.2484,59.1249,59.1578,131400.0
2015-01-27 15:50:00,71.82,71.82,71.64,71.75,249500.0,59.1496,59.1496,59.0013,59.0919,249500.0
2015-01-28 09:30:00,72.11,72.38,72.03,72.19,113800.0,59.3884,59.6108,59.3225,59.4543,113800.0
2015-01-28 09:40:00,72.23,72.36,72.13,72.18,50900.0,59.4872,59.5943,59.4049,59.4461,50900.0
2015-01-28 09:50:00,72.18,72.28,72.1,72.15,52500.0,59.4461,59.5284,59.3802,59.4214,52500.0
2015-01-28 10:00:00,72.15,72.16,71.99,72.01,41800.0,59.4214,59.4296,59.2896,59.3061,41800.0
2015-01-28 10:10:00,72.02,72.1,71.89,72.03,73100.0,59.3143,59.3802,59.2072,59.3225,73100.0
2015-01-28 10:20:00,72.04,72.08,71.96,72.08,96200.0,59.3308,59.3637,59.2649,59.3637,96200.0
2015-01-28 10:30:00,72.07,72.13,71.7,71.73,90100.0,59.3555,59.4049,59.0507,59.0754,90100.0
2015-01-28 10:40:00,71.73,71.76,71.56,71.62,67800.0,59.0754,59.1002,58.9354,58.9849,67800.0
2015-01-28 10:50:00,71.62,71.7,71.47,71.49,49900.0,58.9849,59.0507,58.8613,58.8778,49900.0
2015-01-28 11:00:00,71.48,71.74,71.45,71.72,96100.0,58.8696,59.0837,58.8448,59.0672,96100.0
2015-01-28 11:10:00,71.74,71.75,71.51,71.63,53300.0,59.0837,59.0919,58.8943,58.9931,53300.0
2015-01-28 11:20:00,71.65,71.8,71.51,71.75,54300.0,59.0096,59.1331,58.8943,59.0919,54300.0
2015-01-28 11:30:00,71.75,71.9,71.72,71.9,54200.0,59.0919,59.2155,59.0672,59.2155,54200.0
2015-01-28 11:40:00,71.9,71.97,71.83,71.95,42500.0,59.2155,59.2731,59.1578,59.2566,42500.0
2015-01-28 11:50:00,71.97,71.97,71.83,71.86,55300.0,59.2731,59.2731,59.1578,59.1825,55300.0
2015-01-28 12:00:00,71.86,71.95,71.84,71.89,19200.0,59.1825,59.2566,59.166,59.2072,19200.0
2015-01-28 12:10:00,71.9,72.02,71.87,72.0,26900.0,59.2155,59.3143,59.1908,59.2978,26900.0
2015-01-28 12:20:00,72.0,72.11,71.98,72.01,24800.0,59.2978,59.3884,59.2813,59.3061,24800.0
2015-01-28 12:30:00,72.01,72.03,71.88,71.91,19300.0,59.3061,59.3225,59.199,59.2237,19300.0
2015-01-28 12:40:00,71.93,72.01,71.9,72.0,30100.0,59.2402,59.3061,59.2155,59.2978,30100.0
2015-01-28 12:50:00,72.01,72.03,71.86,71.86,40900.0,59.3061,59.3225,59.1825,59.1825,40900.0
2015-01-28 13:00:00,71.86,71.86,71.77,71.82,25400.0,59.1825,59.1825,59.1084,59.1496,25400.0
2015-01-28 13:10:00,71.83,71.9,71.75,71.86,42700.0,59.1578,59.2155,59.0919,59.1825,42700.0
2015-01-28 13:20:00,71.85,71.89,71.83,71.84,36700.0,59.1743,59.2072,59.1578,59.166,36700.0
2015-01-28 13:30:00,71.84,71.99,71.83,71.97,34500.0,59.166,59.2896,59.1578,59.2731,34500.0
2015-01-28 13:40:00,71.97,72.03,71.95,72.03,44400.0,59.2731,59.3225,59.2566,59.3225,44400.0
2015-01-28 13:50:00,72.04,72.14,71.8,71.84,41300.0,59.3308,59.4131,59.1331,59.166,41300.0
2015-01-28 14:00:00,71.82,72.12,71.71,71.76,80500.0,59.1496,59.3966,59.059,59.1002,80500.0
2015-01-28 14:10:00,71.74,71.88,71.57,71.82,54300.0,59.0837,59.199,58.9437,59.1496,54300.0
2015-01-28 14:20:00,71.82,71.86,71.41,71.47,46300.0,59.1496,59.1825,58.8119,58.8613,46300.0
2015-01-28 14:30:00,71.46,71.64,71.35,71.55,59700.0,58.8531,59.0013,58.7625,58.9272,59700.0
2015-01-28 14:40:00,71.54,71.74,71.48,71.65,32900.0,58.919,59.0837,58.8696,59.0096,32900.0
2015-01-28 14:50:00,71.62,71.77,71.57,71.65,42400.0,58.9849,59.1084,58.9437,59.0096,42400.0
2015-01-28 15:00:00,71.64,71.79,71.52,71.62,47000.0,59.0013,59.1249,58.9025,58.9849,47000.0
2015-01-28 15:10:00,71.63,71.66,71.3,71.35,50100.0,58.9931,59.0178,58.7213,58.7625,50100.0
2015-01-28 15:20:00,71.34,71.45,71.22,71.33,57500.0,58.7543,58.8448,58.6554,58.746,57500.0
2015-01-28 15:30:00,71.33,71.35,71.04,71.09,89100.0,58.746,58.7625,58.5072,58.5484,89100.0
2015-01-28 15:40:00,71.06,71.15,70.76,71.11,297500.0,58.5236,58.5978,58.2766,58.5648,297500.0
2015-01-28 15:50:00,71.1,71.16,70.95,70.99,299800.0,58.5566,58.606,58.4331,58.466,299800.0
2015-01-29 09:30:00,70.97,71.08,70.6,70.7,99900.0,58.4495,58.5401,58.1448,58.2272,99900.0
2015-01-29 09:40:00,70.68,70.72,70.42,70.56,59400.0,58.2107,58.2436,57.9966,58.1119,59400.0
2015-01-29 09:50:00,70.56,70.91,70.49,70.78,114100.0,58.1119,58.4001,58.0542,58.293,114100.0
2015-01-29 10:00:00,70.77,71.01,70.72,70.79,82600.0,58.2848,58.4825,58.2436,58.3013,82600.0
2015-01-29 10:10:00,70.79,71.08,70.76,71.08,105100.0,58.3013,58.5401,58.2766,58.5401,105100.0
2015-01-29 10:20:00,71.06,71.32,70.93,71.32,93600.0,58.5236,58.7378,58.4166,58.7378,93600.0
2015-01-29 10:30:00,71.28,71.3,70.95,71.09,75300.0,58.7048,58.7213,58.4331,58.5484,75300.0
2015-01-29 10:40:00,71.09,71.09,70.69,70.77,98700.0,58.5484,58.5484,58.2189,58.2848,98700.0
2015-01-29 10:50:00,70.76,70.79,70.63,70.75,55100.0,58.2766,58.3013,58.1695,58.2683,55100.0
2015-01-29 11:00:00,70.75,70.93,70.68,70.92,94400.0,58.2683,58.4166,58.2107,58.4083,94400.0
2015-01-29 11:10:00,70.96,71.14,70.93,71.08,69800.0,58.4413,58.5895,58.4166,58.5401,69800.0
2015-01-29 11:20:00,71.1,71.28,70.95,71.01,147500.0,58.5566,58.7048,58.4331,58.4825,147500.0
2015-01-29 11:30:00,71.03,71.21,70.89,71.19,88200.0,58.4989,58.6472,58.3836,58.6307,88200.0
2015-01-29 11:40:00,71.19,71.49,71.19,71.44,272000.0,58.6307,58.8778,58.6307,58.8366,272000.0
2015-01-29 11:50:00,71.45,71.58,71.36,71.42,101700.0,58.8448,58.9519,58.7707,58.8201,101700.0
2015-01-29 12:00:00,71.43,71.64,71.34,71.62,114100.0,58.8284,59.0013,58.7543,58.9849,114100.0
2015-01-29 12:10:00,71.61,71.64,71.45,71.55,81800.0,58.9766,59.0013,58.8448,58.9272,81800.0
2015-01-29 12:20:00,71.54,71.58,71.36,71.43,57800.0,58.919,58.9519,58.7707,58.8284,57800.0
2015-01-29 12:30:00,71.45,71.49,71.37,71.38,73100.0,58.8448,58.8778,58.779,58.7872,73100.0
2015-01-29 12:40:00,71.39,71.41,71.17,71.21,79200.0,58.7954,58.8119,58.6142,58.6472,79200.0
2015-01-29 12:50:00,71.21,71.35,71.14,71.33,42800.0,58.6472,58.7625,58.5895,58.746,42800.0
2015-01-29 13:00:00,71.34,71.42,71.26,71.37,112800.0,58.7543,58.8201,58.6884,58.779,112800.0
2015-01-29 13:10:00,71.35,71.45,71.34,71.41,71100.0,58.7625,58.8448,58.7543,58.8119,71100.0
2015-01-29 13:20:00,71.4,71.51,71.37,71.43,63500.0,58.8037,58.8943,58.779,58.8284,63500.0
2015-01-29 13:30:00,71.42,71.53,71.35,71.53,38700.0,58.8201,58.9107,58.7625,58.9107,38700.0
2015-01-29 13:40:00,71.54,71.6,71.46,71.59,90000.0,58.919,58.9684,58.8531,58.9601,90000.0
2015-01-29 13:50:00,71.59,71.69,71.59,71.63,92300.0,58.9601,59.0425,58.9601,58.9931,92300.0
2015-01-29 14:00:00,71.64,71.67,71.53,71.53,68200.0,59.0013,59.026,58.9107,58.9107,68200.0
2015-01-29 14:10:00,71.55,71.58,71.49,71.51,39500.0,58.9272,58.9519,58.8778,58.8943,39500.0
2015-01-29 14:20:00,71.51,71.77,71.5,71.77,48900.0,58.8943,59.1084,58.886,59.1084,48900.0
2015-01-29 14:30:00,71.77,71.88,71.77,71.84,64700.0,59.1084,59.199,59.1084,59.166,64700.0
2015-01-29 14:40:00,71.83,71.87,71.78,71.82,74200.0,59.1578,59.1908,59.1166,59.1496,74200.0
2015-01-29 14:50:00,71.83,71.83,71.67,71.69,76700.0,59.1578,59.1578,59.026,59.0425,76700.0
2015-01-29 15:00:00,71.69,71.81,71.66,71.81,67000.0,59.0425,59.1413,59.0178,59.1413,67000.0
2015-01-29 15:10:00,71.82,71.9,71.7,71.9,109600.0,59.1496,59.2155,59.0507,59.2155,109600.0
2015-01-29 15:20:00,71.9,72.03,71.88,71.99,137400.0,59.2155,59.3225,59.199,59.2896,137400.0
2015-01-29 15:30:00,71.99,72.08,71.98,72.07,137000.0,59.2896,59.3637,59.2813,59.3555,137000.0
2015-01-29 15:40:00,72.08,72.16,71.91,71.95,184900.0,59.3637,59.4296,59.2237,59.2566,184900.0
2015-01-29 15:50:00,71.95,72.16,71.95,72.08,311700.0,59.2566,59.4296,59.2566,59.3637,311700.0
2015-01-30 09:30:00,73.02,73.47,71.7,72.29,227600.0,60.1379,60.5085,59.0507,59.5367,227600.0
2015-01-30 09:40:00,72.3,72.78,72.18,72.34,181900.0,59.5449,59.9402,59.4461,59.5778,181900.0
2015-01-30 09:50:00,72.34,72.69,72.22,72.68,189500.0,59.5778,59.8661,59.479,59.8579,189500.0
2015-01-30 10:00:00,72.59,72.67,72.12,72.12,169600.0,59.7837,59.8496,59.3966,59.3966,169600.0
2015-01-30 10:10:00,72.12,72.17,71.9,71.96,89900.0,59.3966,59.4378,59.2155,59.2649,89900.0
2015-01-30 10:20:00,71.97,72.07,71.89,71.96,103500.0,59.2731,59.3555,59.2072,59.2649,103500.0
2015-01-30 10:30:00,71.95,71.98,71.58,71.73,136400.0,59.2566,59.2813,58.9519,59.0754,136400.0
2015-01-30 10:40:00,71.75,72.16,71.68,72.13,96300.0,59.0919,59.4296,59.0343,59.4049,96300.0
2015-01-30 10:50:00,72.12,72.12,71.79,71.97,108700.0,59.3966,59.3966,59.1249,59.2731,108700.0
2015-01-30 11:00:00,71.97,72.28,71.95,72.16,105200.0,59.2731,59.5284,59.2566,59.4296,105200.0
2015-01-30 11:10:00,72.16,72.34,72.02,72.28,146600.0,59.4296,59.5778,59.3143,59.5284,146600.0
2015-01-30 11:20:00,72.28,72.33,72.14,72.3,113500.0,59.5284,59.5696,59.4131,59.5449,113500.0
2015-01-30 11:30:00,72.3,72.36,71.99,72.04,81200.0,59.5449,59.5943,59.2896,59.3308,81200.0
2015-01-30 11:40:00,72.04,72.4,71.81,72.3,122200.0,59.3308,59.6272,59.1413,59.5449,122200.0
2015-01-30 11:50:00,72.31,72.63,72.25,72.63,124300.0,59.5531,59.8167,59.5037,59.8167,124300.0
2015-01-30 12:00:00,72.63,72.69,72.34,72.41,80300.0,59.8167,59.8661,59.5778,59.6355,80300.0
2015-01-30 12:10:00,72.42,72.8,72.37,72.77,92600.0,59.6437,59.9567,59.6025,59.932,92600.0
2015-01-30 12:20:00,72.76,72.83,72.7,72.82,62100.0,59.9237,59.9814,59.8743,59.9732,62100.0
2015-01-30 12:30:00,72.81,73.02,72.81,72.97,219600.0,59.9649,60.1379,59.9649,60.0967,219600.0
2015-01-30 12:40:00,72.97,73.01,72.87,72.94,130000.0,60.0967,60.1296,60.0143,60.072,130000.0
2015-01-30 12:50:00,72.94,72.96,72.58,72.6,135800.0,60.072,60.0885,59.7755,59.792,135800.0
2015-01-30 13:00:00,72.59,72.67,72.58,72.64,58900.0,59.7837,59.8496,59.7755,59.8249,58900.0
2015-01-30 13:10:00,72.65,72.78,72.59,72.74,82200.0,59.8331,59.9402,59.7837,59.9073,82200.0
2015-01-30 13:20:00,72.74,72.92,72.72,72.89,61300.0,59.9073,60.0555,59.8908,60.0308,61300.0
2015-01-30 13:30:00,72.88,72.95,72.85,72.92,77900.0,60.0226,60.0802,59.9979,60.0555,77900.0
2015-01-30 13:40:00,72.92,73.13,72.87,73.12,80800.0,60.0555,60.2285,60.0143,60.2202,80800.0
2015-01-30 13:50:00,73.12,73.14,73.0,73.03,92900.0,60.2202,60.2367,60.1214,60.1461,92900.0
2015-01-30 14:00:00,73.03,73.15,72.95,73.07,106700.0,60.1461,60.2449,60.0802,60.179,106700.0
2015-01-30 14:10:00,73.08,73.1,72.93,73.08,152500.0,60.1873,60.2038,60.0637,60.1873,152500.0
2015-01-30 14:20:00,73.08,73.2,73.04,73.19,135000.0,60.1873,60.2861,60.1543,60.2779,135000.0
2015-01-30 14:30:00,73.19,73.38,73.19,73.25,125400.0,60.2779,60.4344,60.2779,60.3273,125400.0
2015-01-30 14:40:00,73.25,73.29,72.98,73.04,165900.0,60.3273,60.3602,60.1049,60.1543,165900.0
2015-01-30 14:50:00,73.03,73.04,72.8,72.87,212400.0,60.1461,60.1543,59.9567,60.0143,212400.0
2015-01-30 15:00:00,72.86,72.96,72.59,72.59,165400.0,60.0061,60.0885,59.7837,59.7837,165400.0
2015-01-30 15:10:00,72.6,72.72,72.41,72.42,138100.0,59.792,59.8908,59.6355,59.6437,138100.0
2015-01-30 15:20:00,72.4,72.55,72.25,72.52,116400.0,59.6272,59.7508,59.5037,59.7261,116400.0
2015-01-30 15:30:00,72.52,72.56,72.25,72.27,186500.0,59.7261,59.759,59.5037,59.5202,186500.0
2015-01-30 15:40:00,72.28,72.28,71.99,72.1,314500.0,59.5284,59.5284,59.2896,59.3802,314500.0
2015-01-30 15:50:00,72.1,72.12,71.84,71.98,362300.0,59.3802,59.3966,59.166,59.2813,362300.0
2015-02-02 09:30:00,71.87,72.0,71.54,71.57,186700.0,59.1908,59.2978,58.919,58.9437,186700.0
2015-02-02 09:40:00,71.53,71.53,71.13,71.35,205400.0,58.9107,58.9107,58.5813,58.7625,205400.0
2015-02-02 09:50:00,71.36,71.36,70.95,71.01,88300.0,58.7707,58.7707,58.4331,58.4825,88300.0
2015-02-02 10:00:00,70.99,71.24,70.61,70.74,444900.0,58.466,58.6719,58.153,58.2601,444900.0
2015-02-02 10:10:00,70.75,70.75,70.3,70.45,150100.0,58.2683,58.2683,57.8977,58.0213,150100.0
2015-02-02 10:20:00,70.45,70.48,70.23,70.39,172000.0,58.0213,58.046,57.8401,57.9719,172000.0
2015-02-02 10:30:00,70.39,70.54,70.24,70.51,121500.0,57.9719,58.0954,57.8483,58.0707,121500.0
2015-02-02 10:40:00,70.5,70.65,70.47,70.61,76900.0,58.0624,58.186,58.0377,58.153,76900.0
2015-02-02 10:50:00,70.62,70.76,70.56,70.57,61000.0,58.1613,58.2766,58.1119,58.1201,61000.0
2015-02-02 11:00:00,70.58,70.9,70.56,70.9,63900.0,58.1283,58.3919,58.1119,58.3919,63900.0
2015-02-02 11:10:00,70.9,71.03,70.81,70.81,93500.0,58.3919,58.4989,58.3178,58.3178,93500.0
2015-02-02 11:20:00,70.81,71.03,70.78,71.02,48400.0,58.3178,58.4989,58.293,58.4907,48400.0
2015-02-02 11:30:00,71.04,71.22,70.99,71.16,104500.0,58.5072,58.6554,58.466,58.606,104500.0
2015-02-02 11:40:00,71.15,71.2,71.01,71.01,62100.0,58.5978,58.639,58.4825,58.4825,62100.0
2015-02-02 11:50:00,71.0,71.05,70.94,71.0,87800.0,58.4742,58.5154,58.4248,58.4742,87800.0
2015-02-02 12:00:00,71.0,71.11,70.95,71.08,148600.0,58.4742,58.5648,58.4331,58.5401,148600.0
2015-02-02 12:10:00,71.06,71.14,70.97,70.99,54700.0,58.5236,58.5895,58.4495,58.466,54700.0
2015-02-02 12:20:00,71.0,71.02,70.74,70.87,65600.0,58.4742,58.4907,58.2601,58.3672,65600.0
2015-02-02 12:30:00,70.88,71.02,70.81,70.99,41100.0,58.3754,58.4907,58.3178,58.466,41100.0
2015-02-02 12:40:00,71.0,71.06,70.78,70.85,137600.0,58.4742,58.5236,58.293,58.3507,137600.0
2015-02-02 12:50:00,70.85,70.98,70.82,70.86,290700.0,58.3507,58.4578,58.326,58.3589,290700.0
2015-02-02 13:00:00,70.84,70.84,70.71,70.8,137600.0,58.3425,58.3425,58.2354,58.3095,137600.0
2015-02-02 13:10:00,70.8,70.98,70.71,70.79,165900.0,58.3095,58.4578,58.2354,58.3013,165900.0
2015-02-02 13:20:00,70.8,71.03,70.78,70.9,336700.0,58.3095,58.4989,58.293,58.3919,336700.0
2015-02-02 13:30:00,70.9,70.98,70.63,70.63,60600.0,58.3919,58.4578,58.1695,58.1695,60600.0
2015-02-02 13:40:00,70.64,70.79,70.63,70.74,108600.0,58.1777,58.3013,58.1695,58.2601,108600.0
2015-02-02 13:50:00,70.74,70.83,70.63,70.68,102700.0,58.2601,58.3342,58.1695,58.2107,102700.0
2015-02-02 14:00:00,70.68,70.79,70.66,70.7,64000.0,58.2107,58.3013,58.1942,58.2272,64000.0
2015-02-02 14:10:00,70.71,70.86,70.69,70.83,50000.0,58.2354,58.3589,58.2189,58.3342,50000.0
2015-02-02 14:20:00,70.83,70.95,70.83,70.94,74500.0,58.3342,58.4331,58.3342,58.4248,74500.0
2015-02-02 14:30:00,70.95,71.02,70.79,70.79,87300.0,58.4331,58.4907,58.3013,58.3013,87300.0
2015-02-02 14:40:00,70.8,70.92,70.74,70.78,81400.0,58.3095,58.4083,58.2601,58.293,81400.0
2015-02-02 14:50:00,70.78,70.98,70.78,70.9,144000.0,58.293,58.4578,58.293,58.3919,144000.0
2015-02-02 15:00:00,70.9,71.09,70.87,71.08,102200.0,58.3919,58.5484,58.3672,58.5401,102200.0
2015-02-02 15:10:00,71.09,71.21,70.95,71.01,129400.0,58.5484,58.6472,58.4331,58.4825,129400.0
2015-02-02 15:20:00,71.01,71.29,71.01,71.24,100600.0,58.4825,58.7131,58.4825,58.6719,100600.0
2015-02-02 15:30:00,71.25,71.61,71.15,71.58,192000.0,58.6801,58.9766,58.5978,58.9519,192000.0
2015-02-02 15:40:00,71.58,71.67,71.45,71.6,305300.0,58.9519,59.026,58.8448,58.9684,305300.0
2015-02-02 15:50:00,71.61,71.69,71.43,71.67,393700.0,58.9766,59.0425,58.8284,59.026,393700.0
2015-02-03 09:30:00,71.59,71.64,71.24,71.34,250400.0,58.9601,59.0013,58.6719,58.7543,250400.0
2015-02-03 09:40:00,71.34,71.34,70.92,70.98,141400.0,58.7543,58.7543,58.4083,58.4578,141400.0
2015-02-03 09:50:00,70.99,71.11,70.77,70.92,73500.0,58.466,58.5648,58.2848,58.4083,73500.0
2015-02-03 10:00:00,70.95,71.07,70.73,70.77,123500.0,58.4331,58.5319,58.2519,58.2848,123500.0
2015-02-03 10:10:00,70.74,70.88,70.64,70.69,120600.0,58.2601,58.3754,58.1777,58.2189,120600.0
2015-02-03 10:20:00,70.69,70.73,70.58,70.63,79800.0,58.2189,58.2519,58.1283,58.1695,79800.0
2015-02-03 10:30:00,70.64,70.65,70.45,70.49,121600.0,58.1777,58.186,58.0213,58.0542,121600.0
2015-02-03 10:40:00,70.49,70.54,70.27,70.33,130700.0,58.0542,58.0954,57.873,57.9224,130700.0
2015-02-03 10:50:00,70.34,70.42,70.2,70.23,77600.0,57.9307,57.9966,57.8154,57.8401,77600.0
2015-02-03 11:00:00,70.22,70.32,70.15,70.3,164200.0,57.8318,57.9142,57.7742,57.8977,164200.0
2015-02-03 11:10:00,70.3,70.37,70.24,70.31,258700.0,57.8977,57.9554,57.8483,57.906,258700.0
2015-02-03 11:20:00,70.29,70.37,70.26,70.28,97400.0,57.8895,57.9554,57.8648,57.8813,97400.0
2015-02-03 11:30:00,70.29,70.37,70.24,70.37,82200.0,57.8895,57.9554,57.8483,57.9554,82200.0
2015-02-03 11:40:00,70.36,70.46,70.33,70.33,74800.0,57.9471,58.0295,57.9224,57.9224,74800.0
2015-02-03 11:50:00,70.33,70.37,70.1,70.11,149700.0,57.9224,57.9554,57.733,57.7412,149700.0
2015-02-03 12:00:00,70.09,70.17,69.99,70.17,114600.0,57.7248,57.7907,57.6424,57.7907,114600.0
2015-02-03 12:10:00,70.17,70.24,70.05,70.05,104700.0,57.7907,57.8483,57.6918,57.6918,104700.0
2015-02-03 12:20:00,70.05,70.06,69.98,69.99,310700.0,57.6918,57.7001,57.6342,57.6424,310700.0
2015-02-03 12:30:00,70.0,70.02,69.85,69.91,593000.0,57.6507,57.6671,57.5271,57.5765,593000.0
2015-02-03 12:40:00,69.9,69.98,69.86,69.91,128700.0,57.5683,57.6342,57.5354,57.5765,128700.0
2015-02-03 12:50:00,69.91,70.08,69.87,70.05,196800.0,57.5765,57.7165,57.5436,57.6918,196800.0
2015-02-03 13:00:00,70.04,70.04,69.92,69.98,94100.0,57.6836,57.6836,57.5848,57.6342,94100.0
2015-02-03 13:10:00,69.98,70.19,69.95,70.19,102600.0,57.6342,57.8071,57.6095,57.8071,102600.0
2015-02-03 13:20:00,70.19,70.38,70.19,70.36,207200.0,57.8071,57.9636,57.8071,57.9471,207200.0
2015-02-03 13:30:00,70.37,70.55,70.3,70.55,166300.0,57.9554,58.1036,57.8977,58.1036,166300.0
2015-02-03 13:40:00,70.53,70.55,70.45,70.52,104000.0,58.0872,58.1036,58.0213,58.0789,104000.0
2015-02-03 13:50:00,70.53,70.71,70.5,70.63,216500.0,58.0872,58.2354,58.0624,58.1695,216500.0
2015-02-03 14:00:00,70.63,70.68,70.4,70.4,106500.0,58.1695,58.2107,57.9801,57.9801,106500.0
2015-02-03 14:10:00,70.39,70.48,70.35,70.48,90600.0,57.9719,58.046,57.9389,58.046,90600.0
2015-02-03 14:20:00,70.48,70.56,70.42,70.43,67900.0,58.046,58.1119,57.9966,58.0048,67900.0
2015-02-03 14:30:00,70.42,70.45,70.35,70.42,79600.0,57.9966,58.0213,57.9389,57.9966,79600.0
2015-02-03 14:40:00,70.41,70.6,70.38,70.6,60500.0,57.9883,58.1448,57.9636,58.1448,60500.0
2015-02-03 14:50:00,70.59,70.6,70.51,70.59,62200.0,58.1366,58.1448,58.0707,58.1366,62200.0
2015-02-03 15:00:00,70.6,70.77,70.59,70.76,117200.0,58.1448,58.2848,58.1366,58.2766,117200.0
2015-02-03 15:10:00,70.76,70.78,70.71,70.71,124400.0,58.2766,58.293,58.2354,58.2354,124400.0
2015-02-03 15:20:00,70.71,70.76,70.65,70.71,114600.0,58.2354,58.2766,58.186,58.2354,114600.0
2015-02-03 15:30:00,70.71,70.77,70.64,70.73,150500.0,58.2354,58.2848,58.1777,58.2519,150500.0
2015-02-03 15:40:00,70.74,70.93,70.73,70.8,202500.0,58.2601,58.4166,58.2519,58.3095,202500.0
2015-02-03 15:50:00,70.8,70.93,70.79,70.88,476100.0,58.3095,58.4166,58.3013,58.3754,476100.0
2015-02-04 09:30:00,70.23,70.38,69.77,69.99,194300.0,57.8401,57.9636,57.4612,57.6424,194300.0
2015-02-04 09:40:00,69.98,70.08,69.88,70.03,119400.0,57.6342,57.7165,57.5518,57.6754,119400.0
2015-02-04 09:50:00,70.04,70.05,69.89,69.9,361300.0,57.6836,57.6918,57.5601,57.5683,361300.0
2015-02-04 10:00:00,69.9,70.16,69.89,70.04,125700.0,57.5683,57.7824,57.5601,57.6836,125700.0
2015-02-04 10:10:00,70.05,70.17,70.02,70.11,80800.0,57.6918,57.7907,57.6671,57.7412,80800.0
2015-02-04 10:20:00,70.1,70.13,69.96,69.97,121800.0,57.733,57.7577,57.6177,57.6259,121800.0
2015-02-04 10:30:00,69.97,70.16,69.92,70.12,337600.0,57.6259,57.7824,57.5848,57.7495,337600.0
2015-02-04 10:40:00,70.13,70.19,69.99,70.04,113000.0,57.7577,57.8071,57.6424,57.6836,113000.0
2015-02-04 10:50:00,70.06,70.16,70.06,70.11,70900.0,57.7001,57.7824,57.7001,57.7412,70900.0
2015-02-04 11:00:00,70.1,70.35,70.05,70.35,71600.0,57.733,57.9389,57.6918,57.9389,71600.0
2015-02-04 11:10:00,70.34,70.35,70.11,70.14,110700.0,57.9307,57.9389,57.7412,57.766,110700.0
2015-02-04 11:20:00,70.16,70.31,70.13,70.3,86500.0,57.7824,57.906,57.7577,57.8977,86500.0
2015-02-04 11:30:00,70.3,70.49,70.26,70.35,55600.0,57.8977,58.0542,57.8648,57.9389,55600.0
2015-02-04 11:40:00,70.36,70.41,70.26,70.34,52800.0,57.9471,57.9883,57.8648,57.9307,52800.0
2015-02-04 11:50:00,70.34,70.41,70.25,70.41,39500.0,57.9307,57.9883,57.8565,57.9883,39500.0
2015-02-04 12:00:00,70.39,70.4,70.31,70.38,34200.0,57.9719,57.9801,57.906,57.9636,34200.0
2015-02-04 12:10:00,70.37,70.4,70.26,70.38,57900.0,57.9554,57.9801,57.8648,57.9636,57900.0
2015-02-04 12:20:00,70.36,70.36,70.22,70.24,38600.0,57.9471,57.9471,57.8318,57.8483,38600.0
2015-02-04 12:30:00,70.23,70.28,70.17,70.19,33800.0,57.8401,57.8813,57.7907,57.8071,33800.0
2015-02-04 12:40:00,70.19,70.24,70.06,70.07,33200.0,57.8071,57.8483,57.7001,57.7083,33200.0
2015-02-04 12:50:00,70.09,70.12,70.02,70.08,33600.0,57.7248,57.7495,57.6671,57.7165,33600.0
2015-02-04 13:00:00,70.08,70.11,70.0,70.05,48100.0,57.7165,57.7412,57.6507,57.6918,48100.0
2015-02-04 13:10:00,70.05,70.1,70.04,70.05,41000.0,57.6918,57.733,57.6836,57.6918,41000.0
2015-02-04 13:20:00,70.04,70.19,70.01,70.19,45400.0,57.6836,57.8071,57.6589,57.8071,45400.0
2015-02-04 13:30:00,70.18,70.2,70.1,70.15,87500.0,57.7989,57.8154,57.733,57.7742,87500.0
2015-02-04 13:40:00,70.13,70.2,70.08,70.12,46400.0,57.7577,57.8154,57.7165,57.7495,46400.0
2015-02-04 13:50:00,70.11,70.21,70.08,70.15,54400.0,57.7412,57.8236,57.7165,57.7742,54400.0
2015-02-04 14:00:00,70.15,70.31,70.09,70.14,72500.0,57.7742,57.906,57.7248,57.766,72500.0
2015-02-04 14:10:00,70.12,70.16,70.03,70.05,38500.0,57.7495,57.7824,57.6754,57.6918,38500.0
2015-02-04 14:20:00,70.06,70.13,70.04,70.13,40300.0,57.7001,57.7577,57.6836,57.7577,40300.0
2015-02-04 14:30:00,70.13,70.13,70.02,70.1,45700.0,57.7577,57.7577,57.6671,57.733,45700.0
2015-02-04 14:40:00,70.09,70.12,70.06,70.11,53200.0,57.7248,57.7495,57.7001,57.7412,53200.0
2015-02-04 14:50:00,70.1,70.1,70.04,70.04,53400.0,57.733,57.733,57.6836,57.6836,53400.0
2015-02-04 15:00:00,70.05,70.11,69.99,70.08,87100.0,57.6918,57.7412,57.6424,57.7165,87100.0
2015-02-04 15:10:00,70.09,70.16,70.06,70.15,70400.0,57.7248,57.7824,57.7001,57.7742,70400.0
2015-02-04 15:20:00,70.16,70.16,70.1,70.16,78400.0,57.7824,57.7824,57.733,57.7824,78400.0
2015-02-04 15:30:00,70.15,70.23,70.04,70.04,160100.0,57.7742,57.8401,57.6836,57.6836,160100.0
2015-02-04 15:40:00,70.03,70.12,69.95,70.0,483600.0,57.6754,57.7495,57.6095,57.6507,483600.0
2015-02-04 15:50:00,70.0,70.26,69.89,70.22,845900.0,57.6507,57.8648,57.5601,57.8318,845900.0
2015-02-05 09:30:00,70.7,71.24,70.68,71.03,227000.0,58.2272,58.6719,58.2107,58.4989,227000.0
2015-02-05 09:40:00,71.03,71.31,71.03,71.24,132000.0,58.4989,58.7295,58.4989,58.6719,132000.0
2015-02-05 09:50:00,71.24,71.3,71.05,71.05,180100.0,58.6719,58.7213,58.5154,58.5154,180100.0
2015-02-05 10:00:00,71.08,71.29,71.07,71.08,127300.0,58.5401,58.7131,58.5319,58.5401,127300.0
2015-02-05 10:10:00,71.08,71.15,71.0,71.08,88800.0,58.5401,58.5978,58.4742,58.5401,88800.0
2015-02-05 10:20:00,71.07,71.21,71.03,71.18,66800.0,58.5319,58.6472,58.4989,58.6225,66800.0
2015-02-05 10:30:00,71.2,71.3,71.16,71.29,103100.0,58.639,58.7213,58.606,58.7131,103100.0
2015-02-05 10:40:00,71.28,71.31,71.21,71.26,62000.0,58.7048,58.7295,58.6472,58.6884,62000.0
2015-02-05 10:50:00,71.27,71.31,71.21,71.24,104300.0,58.6966,58.7295,58.6472,58.6719,104300.0
2015-02-05 11:00:00,71.24,71.3,71.21,71.21,68200.0,58.6719,58.7213,58.6472,58.6472,68200.0
2015-02-05 11:10:00,71.22,71.27,71.21,71.25,68100.0,58.6554,58.6966,58.6472,58.6801,68100.0
2015-02-05 11:20:00,71.25,71.28,71.23,71.23,52100.0,58.6801,58.7048,58.6637,58.6637,52100.0
2015-02-05 11:30:00,71.23,71.25,71.18,71.2,45100.0,58.6637,58.6801,58.6225,58.639,45100.0
2015-02-05 11:40:00,71.2,71.28,71.14,71.25,45700.0,58.639,58.7048,58.5895,58.6801,45700.0
2015-02-05 11:50:00,71.25,71.25,71.14,71.16,49400.0,58.6801,58.6801,58.5895,58.606,49400.0
2015-02-05 12:00:00,71.16,71.17,71.04,71.1,27100.0,58.606,58.6142,58.5072,58.5566,27100.0
2015-02-05 12:10:00,71.09,71.09,71.02,71.08,30000.0,58.5484,58.5484,58.4907,58.5401,30000.0
2015-02-05 12:20:00,71.08,71.1,71.03,71.04,30300.0,58.5401,58.5566,58.4989,58.5072,30300.0
2015-02-05 12:30:00,71.04,71.17,71.04,71.16,48900.0,58.5072,58.6142,58.5072,58.606,48900.0
2015-02-05 12:40:00,71.16,71.2,71.11,71.12,46800.0,58.606,58.639,58.5648,58.5731,46800.0
2015-02-05 12:50:00,71.12,71.14,71.0,71.05,42200.0,58.5731,58.5895,58.4742,58.5154,42200.0
2015-02-05 13:00:00,71.06,71.19,71.02,71.16,35800.0,58.5236,58.6307,58.4907,58.606,35800.0
2015-02-05 13:10:00,71.15,71.17,71.13,71.14,54300.0,58.5978,58.6142,58.5813,58.5895,54300.0
2015-02-05 13:20:00,71.15,71.21,71.12,71.12,39100.0,58.5978,58.6472,58.5731,58.5731,39100.0
2015-02-05 13:30:00,71.13,71.18,71.09,71.17,30800.0,58.5813,58.6225,58.5484,58.6142,30800.0
2015-02-05 13:40:00,71.18,71.2,71.16,71.2,26500.0,58.6225,58.639,58.606,58.639,26500.0
2015-02-05 13:50:00,71.19,71.2,71.12,71.18,77800.0,58.6307,58.639,58.5731,58.6225,77800.0
2015-02-05 14:00:00,71.17,71.22,71.15,71.21,36400.0,58.6142,58.6554,58.5978,58.6472,36400.0
2015-02-05 14:10:00,71.2,71.35,71.2,71.34,53400.0,58.639,58.7625,58.639,58.7543,53400.0
2015-02-05 14:20:00,71.35,71.41,71.34,71.38,86900.0,58.7625,58.8119,58.7543,58.7872,86900.0
2015-02-05 14:30:00,71.39,71.41,71.28,71.3,76200.0,58.7954,58.8119,58.7048,58.7213,76200.0
2015-02-05 14:40:00,71.3,71.4,71.27,71.38,111400.0,58.7213,58.8037,58.6966,58.7872,111400.0
2015-02-05 14:50:00,71.38,71.46,71.34,71.46,73700.0,58.7872,58.8531,58.7543,58.8531,73700.0
2015-02-05 15:00:00,71.46,71.46,71.35,71.36,64800.0,58.8531,58.8531,58.7625,58.7707,64800.0
2015-02-05 15:10:00,71.35,71.4,71.28,71.39,75900.0,58.7625,58.8037,58.7048,58.7954,75900.0
2015-02-05 15:20:00,71.4,71.5,71.37,71.49,97700.0,58.8037,58.886,58.779,58.8778,97700.0
2015-02-05 15:30:00,71.49,71.57,71.43,71.56,85100.0,58.8778,58.9437,58.8284,58.9354,85100.0
2015-02-05 15:40:00,71.56,71.56,71.36,71.37,174600.0,58.9354,58.9354,58.7707,58.779,174600.0
2015-02-05 15:50:00,71.37,71.42,71.35,71.4,339400.0,58.779,58.8201,58.7625,58.8037,339400.0
2015-02-06 09:30:00,71.16,71.21,70.83,70.84,118300.0,58.606,58.6472,58.3342,58.3425,118300.0
2015-02-06 09:40:00,70.85,70.89,70.64,70.8,69600.0,58.3507,58.3836,58.1777,58.3095,69600.0
2015-02-06 09:50:00,70.79,70.99,70.79,70.98,63200.0,58.3013,58.466,58.3013,58.4578,63200.0
2015-02-06 10:00:00,71.0,71.08,70.94,70.96,66200.0,58.4742,58.5401,58.4248,58.4413,66200.0
2015-02-06 10:10:00,70.97,71.13,70.96,71.07,35700.0,58.4495,58.5813,58.4413,58.5319,35700.0
2015-02-06 10:20:00,71.07,71.2,71.06,71.17,37800.0,58.5319,58.639,58.5236,58.6142,37800.0
2015-02-06 10:30:00,71.18,71.22,71.17,71.18,51200.0,58.6225,58.6554,58.6142,58.6225,51200.0
2015-02-06 10:40:00,71.19,71.38,71.19,71.38,54300.0,58.6307,58.7872,58.6307,58.7872,54300.0
2015-02-06 10:50:00,71.39,71.39,71.23,71.23,30400.0,58.7954,58.7954,58.6637,58.6637,30400.0
2015-02-06 11:00:00,71.22,71.24,71.15,71.2,26800.0,58.6554,58.6719,58.5978,58.639,26800.0
2015-02-06 11:10:00,71.19,71.35,71.18,71.29,20000.0,58.6307,58.7625,58.6225,58.7131,20000.0
2015-02-06 11:20:00,71.28,71.37,71.24,71.32,26800.0,58.7048,58.779,58.6719,58.7378,26800.0
2015-02-06 11:30:00,71.31,71.31,71.09,71.19,43300.0,58.7295,58.7295,58.5484,58.6307,43300.0
2015-02-06 11:40:00,71.16,71.24,71.1,71.24,35100.0,58.606,58.6719,58.5566,58.6719,35100.0
2015-02-06 11:50:00,71.21,71.25,71.09,71.11,29500.0,58.6472,58.6801,58.5484,58.5648,29500.0
2015-02-06 12:00:00,71.12,71.16,71.08,71.09,51900.0,58.5731,58.606,58.5401,58.5484,51900.0
2015-02-06 12:10:00,71.09,71.13,70.99,71.03,45600.0,58.5484,58.5813,58.466,58.4989,45600.0
2015-02-06 12:20:00,71.03,71.12,70.99,71.11,33000.0,58.4989,58.5731,58.466,58.5648,33000.0
2015-02-06 12:30:00,71.12,71.15,71.02,71.02,35300.0,58.5731,58.5978,58.4907,58.4907,35300.0
2015-02-06 12:40:00,71.03,71.03,70.8,70.94,46200.0,58.4989,58.4989,58.3095,58.4248,46200.0
2015-02-06 12:50:00,70.96,71.01,70.93,70.99,51800.0,58.4413,58.4825,58.4166,58.466,51800.0
2015-02-06 13:00:00,70.99,71.04,70.85,70.9,61400.0,58.466,58.5072,58.3507,58.3919,61400.0
2015-02-06 13:10:00,70.88,70.91,70.8,70.86,46600.0,58.3754,58.4001,58.3095,58.3589,46600.0
2015-02-06 13:20:00,70.87,70.89,70.72,70.78,44000.0,58.3672,58.3836,58.2436,58.293,44000.0
2015-02-06 13:30:00,70.78,70.83,70.71,70.82,27900.0,58.293,58.3342,58.2354,58.326,27900.0
2015-02-06 13:40:00,70.82,71.03,70.81,71.03,44500.0,58.326,58.4989,58.3178,58.4989,44500.0
2015-02-06 13:50:00,71.03,71.14,71.02,71.08,106100.0,58.4989,58.5895,58.4907,58.5401,106100.0
2015-02-06 14:00:00,71.08,71.09,70.87,70.87,58900.0,58.5401,58.5484,58.3672,58.3672,58900.0
2015-02-06 14:10:00,70.85,70.9,70.81,70.85,66700.0,58.3507,58.3919,58.3178,58.3507,66700.0
2015-02-06 14:20:00,70.85,70.97,70.82,70.93,29500.0,58.3507,58.4495,58.326,58.4166,29500.0
2015-02-06 14:30:00,70.93,70.94,70.84,70.92,59000.0,58.4166,58.4248,58.3425,58.4083,59000.0
2015-02-06 14:40:00,70.92,70.97,70.8,70.84,48800.0,58.4083,58.4495,58.3095,58.3425,48800.0
2015-02-06 14:50:00,70.84,70.84,70.7,70.72,45800.0,58.3425,58.3425,58.2272,58.2436,45800.0
2015-02-06 15:00:00,70.72,70.73,70.54,70.64,67800.0,58.2436,58.2519,58.0954,58.1777,67800.0
2015-02-06 15:10:00,70.64,70.64,70.41,70.42,84200.0,58.1777,58.1777,57.9883,57.9966,84200.0
2015-02-06 15:20:00,70.42,70.62,70.4,70.41,101500.0,57.9966,58.1613,57.9801,57.9883,101500.0
2015-02-06 15:30:00,70.41,70.46,70.31,70.34,168400.0,57.9883,58.0295,57.906,57.9307,168400.0
2015-02-06 15:40:00,70.33,70.38,70.23,70.35,130000.0,57.9224,57.9636,57.8401,57.9389,130000.0
2015-02-06 15:50:00,70.35,70.44,70.28,70.43,388800.0,57.9389,58.013,57.8813,58.0048,388800.0
2015-02-09 09:30:00,70.0,70.24,69.94,70.0,132900.0,57.6507,57.8483,57.6012,57.6507,132900.0
2015-02-09 09:40:00,70.01,70.19,69.91,70.11,116200.0,57.6589,57.8071,57.5765,57.7412,116200.0
2015-02-09 09:50:00,70.14,70.26,70.05,70.1,72600.0,57.766,57.8648,57.6918,57.733,72600.0
2015-02-09 10:00:00,70.14,70.2,70.05,70.08,82800.0,57.766,57.8154,57.6918,57.7165,82800.0
2015-02-09 10:10:00,70.09,70.11,69.96,70.01,91100.0,57.7248,57.7412,57.6177,57.6589,91100.0
2015-02-09 10:20:00,70.01,70.06,69.94,69.97,104200.0,57.6589,57.7001,57.6012,57.6259,104200.0
2015-02-09 10:30:00,69.95,70.1,69.93,69.99,74400.0,57.6095,57.733,57.593,57.6424,74400.0
2015-02-09 10:40:00,69.98,70.0,69.9,69.95,119100.0,57.6342,57.6507,57.5683,57.6095,119100.0
2015-02-09 10:50:00,69.95,70.0,69.91,69.97,119800.0,57.6095,57.6507,57.5765,57.6259,119800.0
2015-02-09 11:00:00,69.96,70.03,69.92,70.02,70900.0,57.6177,57.6754,57.5848,57.6671,70900.0
2015-02-09 11:10:00,70.02,70.05,69.96,70.01,52900.0,57.6671,57.6918,57.6177,57.6589,52900.0
2015-02-09 11:20:00,70.03,70.07,69.99,70.06,69400.0,57.6754,57.7083,57.6424,57.7001,69400.0
2015-02-09 11:30:00,70.07,70.08,70.02,70.03,59600.0,57.7083,57.7165,57.6671,57.6754,59600.0
2015-02-09 11:40:00,70.03,70.07,69.98,69.99,70500.0,57.6754,57.7083,57.6342,57.6424,70500.0
2015-02-09 11:50:00,69.99,70.07,69.98,70.02,42200.0,57.6424,57.7083,57.6342,57.6671,42200.0
2015-02-09 12:00:00,70.03,70.13,70.03,70.13,32600.0,57.6754,57.7577,57.6754,57.7577,32600.0
2015-02-09 12:10:00,70.12,70.14,70.04,70.09,72800.0,57.7495,57.766,57.6836,57.7248,72800.0
2015-02-09 12:20:00,70.09,70.14,70.06,70.12,38900.0,57.7248,57.766,57.7001,57.7495,38900.0
2015-02-09 12:30:00,70.14,70.15,70.06,70.06,46200.0,57.766,57.7742,57.7001,57.7001,46200.0
2015-02-09 12:40:00,70.06,70.07,69.97,70.02,32900.0,57.7001,57.7083,57.6259,57.6671,32900.0
2015-02-09 12:50:00,70.02,70.06,69.99,70.0,34200.0,57.6671,57.7001,57.6424,57.6507,34200.0
2015-02-09 13:00:00,70.01,70.05,69.97,70.01,29100.0,57.6589,57.6918,57.6259,57.6589,29100.0
2015-02-09 13:10:00,70.02,70.05,69.98,70.01,36500.0,57.6671,57.6918,57.6342,57.6589,36500.0
2015-02-09 13:20:00,70.0,70.02,69.93,69.94,45900.0,57.6507,57.6671,57.593,57.6012,45900.0
2015-02-09 13:30:00,69.94,69.94,69.87,69.88,51000.0,57.6012,57.6012,57.5436,57.5518,51000.0
2015-02-09 13:40:00,69.88,69.89,69.73,69.75,88500.0,57.5518,57.5601,57.4283,57.4448,88500.0
2015-02-09 13:50:00,69.75,69.79,69.65,69.67,59600.0,57.4448,57.4777,57.3624,57.3789,59600.0
2015-02-09 14:00:00,69.67,69.73,69.59,69.64,53900.0,57.3789,57.4283,57.313,57.3542,53900.0
2015-02-09 14:10:00,69.64,69.66,69.52,69.62,106900.0,57.3542,57.3706,57.2553,57.3377,106900.0
2015-02-09 14:20:00,69.62,69.77,69.59,69.73,103600.0,57.3377,57.4612,57.313,57.4283,103600.0
2015-02-09 14:30:00,69.72,69.72,69.59,69.62,63700.0,57.4201,57.4201,57.313,57.3377,63700.0
2015-02-09 14:40:00,69.62,69.65,69.52,69.56,94100.0,57.3377,57.3624,57.2553,57.2883,94100.0
2015-02-09 14:50:00,69.56,69.61,69.5,69.5,78200.0,57.2883,57.3295,57.2389,57.2389,78200.0
2015-02-09 15:00:00,69.51,69.52,69.38,69.5,151200.0,57.2471,57.2553,57.14,57.2389,151200.0
2015-02-09 15:10:00,69.49,69.61,69.47,69.55,109100.0,57.2306,57.3295,57.2142,57.28,109100.0
2015-02-09 15:20:00,69.54,69.62,69.48,69.56,107700.0,57.2718,57.3377,57.2224,57.2883,107700.0
2015-02-09 15:30:00,69.57,69.58,69.47,69.5,124000.0,57.2965,57.3048,57.2142,57.2389,124000.0
2015-02-09 15:40:00,69.5,69.63,69.49,69.59,150500.0,57.2389,57.3459,57.2306,57.313,150500.0
2015-02-09 15:50:00,69.6,69.65,69.51,69.59,261700.0,57.3212,57.3624,57.2471,57.313,261700.0
2015-02-10 09:30:00,70.11,70.56,69.98,70.0,219400.0,57.7412,58.1119,57.6342,57.6507,219400.0
2015-02-10 09:40:00,69.98,70.08,69.89,70.0,137300.0,57.6342,57.7165,57.5601,57.6507,137300.0
2015-02-10 09:50:00,70.0,70.03,69.97,69.99,85300.0,57.6507,57.6754,57.6259,57.6424,85300.0
2015-02-10 10:00:00,70.0,70.08,69.96,70.07,102900.0,57.6507,57.7165,57.6177,57.7083,102900.0
2015-02-10 10:10:00,70.08,70.12,69.97,69.97,83200.0,57.7165,57.7495,57.6259,57.6259,83200.0
2015-02-10 10:20:00,69.97,70.06,69.92,69.98,103800.0,57.6259,57.7001,57.5848,57.6342,103800.0
2015-02-10 10:30:00,69.99,70.01,69.93,70.01,95600.0,57.6424,57.6589,57.593,57.6589,95600.0
2015-02-10 10:40:00,70.01,70.16,69.91,69.94,82000.0,57.6589,57.7824,57.5765,57.6012,82000.0
2015-02-10 10:50:00,69.95,70.04,69.95,70.0,99300.0,57.6095,57.6836,57.6095,57.6507,99300.0
2015-02-10 11:00:00,70.0,70.11,69.97,70.1,115400.0,57.6507,57.7412,57.6259,57.733,115400.0
2015-02-10 11:10:00,70.11,70.18,70.11,70.12,81300.0,57.7412,57.7989,57.7412,57.7495,81300.0
2015-02-10 11:20:00,70.12,70.19,70.1,70.13,98200.0,57.7495,57.8071,57.733,57.7577,98200.0
2015-02-10 11:30:00,70.14,70.21,70.1,70.18,67100.0,57.766,57.8236,57.733,57.7989,67100.0
2015-02-10 11:40:00,70.18,70.26,70.15,70.22,49000.0,57.7989,57.8648,57.7742,57.8318,49000.0
2015-02-10 11:50:00,70.23,70.26,70.17,70.23,42500.0,57.8401,57.8648,57.7907,57.8401,42500.0
2015-02-10 12:00:00,70.24,70.26,70.15,70.19,46300.0,57.8483,57.8648,57.7742,57.8071,46300.0
2015-02-10 12:10:00,70.2,70.27,70.19,70.26,80400.0,57.8154,57.873,57.8071,57.8648,80400.0
2015-02-10 12:20:00,70.26,70.27,70.18,70.2,41200.0,57.8648,57.873,57.7989,57.8154,41200.0
2015-02-10 12:30:00,70.21,70.21,70.17,70.18,72900.0,57.8236,57.8236,57.7907,57.7989,72900.0
2015-02-10 12:40:00,70.18,70.22,70.13,70.21,62500.0,57.7989,57.8318,57.7577,57.8236,62500.0
2015-02-10 12:50:00,70.19,70.24,70.16,70.2,102200.0,57.8071,57.8483,57.7824,57.8154,102200.0
2015-02-10 13:00:00,70.2,70.23,70.17,70.21,56100.0,57.8154,57.8401,57.7907,57.8236,56100.0
2015-02-10 13:10:00,70.22,70.26,70.2,70.26,48900.0,57.8318,57.8648,57.8154,57.8648,48900.0
2015-02-10 13:20:00,70.24,70.28,70.19,70.26,79200.0,57.8483,57.8813,57.8071,57.8648,79200.0
2015-02-10 13:30:00,70.25,70.26,70.18,70.22,55200.0,57.8565,57.8648,57.7989,57.8318,55200.0
2015-02-10 13:40:00,70.24,70.26,70.19,70.2,56100.0,57.8483,57.8648,57.8071,57.8154,56100.0
2015-02-10 13:50:00,70.21,70.23,70.18,70.19,75400.0,57.8236,57.8401,57.7989,57.8071,75400.0
2015-02-10 14:00:00,70.19,70.4,70.19,70.37,80700.0,57.8071,57.9801,57.8071,57.9554,80700.0
2015-02-10 14:10:00,70.36,70.41,70.25,70.29,116100.0,57.9471,57.9883,57.8565,57.8895,116100.0
2015-02-10 14:20:00,70.28,70.4,70.28,70.39,65800.0,57.8813,57.9801,57.8813,57.9719,65800.0
2015-02-10 14:30:00,70.4,70.44,70.36,70.41,82900.0,57.9801,58.013,57.9471,57.9883,82900.0
2015-02-10 14:40:00,70.42,70.43,70.37,70.39,85400.0,57.9966,58.0048,57.9554,57.9719,85400.0
2015-02-10 14:50:00,70.4,70.47,70.37,70.46,124400.0,57.9801,58.0377,57.9554,58.0295,124400.0
2015-02-10 15:00:00,70.46,70.48,70.4,70.4,107200.0,58.0295,58.046,57.9801,57.9801,107200.0
2015-02-10 15:10:00,70.42,70.42,70.35,70.41,146900.0,57.9966,57.9966,57.9389,57.9883,146900.0
2015-02-10 15:20:00,70.41,70.53,70.4,70.53,122100.0,57.9883,58.0872,57.9801,58.0872,122100.0
2015-02-10 15:30:00,70.53,70.53,70.45,70.47,160300.0,58.0872,58.0872,58.0213,58.0377,160300.0
2015-02-10 15:40:00,70.47,70.48,70.39,70.46,249500.0,58.0377,58.046,57.9719,58.0295,249500.0
2015-02-10 15:50:00,70.47,70.53,70.42,70.45,925300.0,58.0377,58.0872,57.9966,58.0213,925300.0
2015-02-11 09:30:00,70.0,70.39,69.92,70.38,233300.0,58.0627,58.3862,57.9964,58.3779,233300.0
2015-02-11 09:40:00,70.39,70.62,70.19,70.29,102200.0,58.3862,58.577,58.2203,58.3033,102200.0
2015-02-11 09:50:00,70.3,70.5,70.25,70.45,63600.0,58.3116,58.4775,58.2701,58.436,63600.0
2015-02-11 10:00:00,70.46,70.46,70.17,70.19,53800.0,58.4443,58.4443,58.2037,58.2203,53800.0
2015-02-11 10:10:00,70.19,70.39,70.18,70.38,67100.0,58.2203,58.3862,58.212,58.3779,67100.0
2015-02-11 10:20:00,70.37,70.48,70.35,70.45,66100.0,58.3696,58.4609,58.3531,58.436,66100.0
2015-02-11 10:30:00,70.45,70.45,70.23,70.25,79700.0,58.436,58.436,58.2535,58.2701,79700.0
2015-02-11 10:40:00,70.25,70.55,70.25,70.48,91800.0,58.2701,58.5189,58.2701,58.4609,91800.0
2015-02-11 10:50:00,70.47,70.48,70.32,70.39,45500.0,58.4526,58.4609,58.3282,58.3862,45500.0
2015-02-11 11:00:00,70.39,70.48,70.38,70.47,47100.0,58.3862,58.4609,58.3779,58.4526,47100.0
2015-02-11 11:10:00,70.47,70.47,70.28,70.31,59600.0,58.4526,58.4526,58.295,58.3199,59600.0
2015-02-11 11:20:00,70.31,70.46,70.28,70.37,76500.0,58.3199,58.4443,58.295,58.3696,76500.0
2015-02-11 11:30:00,70.38,70.38,70.26,70.37,45400.0,58.3779,58.3779,58.2784,58.3696,45400.0
2015-02-11 11:40:00,70.38,70.4,70.28,70.35,54100.0,58.3779,58.3945,58.295,58.3531,54100.0
2015-02-11 11:50:00,70.35,70.35,70.31,70.32,48300.0,58.3531,58.3531,58.3199,58.3282,48300.0
2015-02-11 12:00:00,70.32,70.35,70.28,70.31,108000.0,58.3282,58.3531,58.295,58.3199,108000.0
2015-02-11 12:10:00,70.3,70.3,70.09,70.09,28300.0,58.3116,58.3116,58.1374,58.1374,28300.0
2015-02-11 12:20:00,70.09,70.11,70.02,70.05,53200.0,58.1374,58.154,58.0793,58.1042,53200.0
2015-02-11 12:30:00,70.05,70.19,70.04,70.1,33100.0,58.1042,58.2203,58.0959,58.1457,33100.0
2015-02-11 12:40:00,70.09,70.1,69.93,69.96,26800.0,58.1374,58.1457,58.0047,58.0296,26800.0
2015-02-11 12:50:00,69.96,69.97,69.82,69.83,28100.0,58.0296,58.0379,57.9134,57.9217,28100.0
2015-02-11 13:00:00,69.84,69.93,69.84,69.87,37100.0,57.93,58.0047,57.93,57.9549,37100.0
2015-02-11 13:10:00,69.87,69.87,69.69,69.84,54300.0,57.9549,57.9549,57.8056,57.93,54300.0
2015-02-11 13:20:00,69.85,69.87,69.78,69.81,59800.0,57.9383,57.9549,57.8803,57.9051,59800.0
2015-02-11 13:30:00,69.82,69.87,69.8,69.85,33800.0,57.9134,57.9549,57.8968,57.9383,33800.0
2015-02-11 13:40:00,69.86,69.96,69.86,69.93,63700.0,57.9466,58.0296,57.9466,58.0047,63700.0
2015-02-11 13:50:00,69.94,70.01,69.9,69.99,88400.0,58.013,58.071,57.9798,58.0544,88400.0
2015-02-11 14:00:00,69.99,70.06,69.97,70.06,46600.0,58.0544,58.1125,58.0379,58.1125,46600.0
2015-02-11 14:10:00,70.08,70.09,69.94,69.97,48800.0,58.1291,58.1374,58.013,58.0379,48800.0
2015-02-11 14:20:00,69.97,69.98,69.87,69.93,47800.0,58.0379,58.0461,57.9549,58.0047,47800.0
2015-02-11 14:30:00,69.92,69.99,69.89,69.99,152100.0,57.9964,58.0544,57.9715,58.0544,152100.0
2015-02-11 14:40:00,69.99,70.05,69.98,70.0,63500.0,58.0544,58.1042,58.0461,58.0627,63500.0
2015-02-11 14:50:00,70.01,70.02,69.97,69.98,62500.0,58.071,58.0793,58.0379,58.0461,62500.0
2015-02-11 15:00:00,69.98,70.01,69.94,69.95,73600.0,58.0461,58.071,58.013,58.0213,73600.0
2015-02-11 15:10:00,69.95,70.02,69.94,70.0,97400.0,58.0213,58.0793,58.013,58.0627,97400.0
2015-02-11 15:20:00,69.99,70.24,69.99,70.15,74300.0,58.0544,58.2618,58.0544,58.1872,74300.0
2015-02-11 15:30:00,70.16,70.21,70.02,70.06,63800.0,58.1955,58.2369,58.0793,58.1125,63800.0
2015-02-11 15:40:00,70.06,70.1,69.96,69.98,146600.0,58.1125,58.1457,58.0296,58.0461,146600.0
2015-02-11 15:50:00,69.98,70.03,69.91,69.95,263800.0,58.0461,58.0876,57.9881,58.0213,263800.0
2015-02-12 09:30:00,70.19,70.2,69.91,69.97,186700.0,58.2203,58.2286,57.9881,58.0379,186700.0
2015-02-12 09:40:00,69.97,70.07,69.86,69.97,81500.0,58.0379,58.1208,57.9466,58.0379,81500.0
2015-02-12 09:50:00,69.95,70.02,69.83,70.0,79800.0,58.0213,58.0793,57.9217,58.0627,79800.0
2015-02-12 10:00:00,69.99,70.08,69.94,70.02,49900.0,58.0544,58.1291,58.013,58.0793,49900.0
2015-02-12 10:10:00,70.01,70.02,69.91,69.94,55700.0,58.071,58.0793,57.9881,58.013,55700.0
2015-02-12 10:20:00,69.94,69.97,69.85,69.86,85000.0,58.013,58.0379,57.9383,57.9466,85000.0
2015-02-12 10:30:00,69.85,70.03,69.85,69.97,108900.0,57.9383,58.0876,57.9383,58.0379,108900.0
2015-02-12 10:40:00,69.96,70.18,69.96,70.17,75600.0,58.0296,58.212,58.0296,58.2037,75600.0
2015-02-12 10:50:00,70.17,70.17,70.04,70.07,34700.0,58.2037,58.2037,58.0959,58.1208,34700.0
2015-02-12 11:00:00,70.08,70.15,69.96,70.14,46600.0,58.1291,58.1872,58.0296,58.1789,46600.0
2015-02-12 11:10:00,70.13,70.22,70.09,70.1,43600.0,58.1706,58.2452,58.1374,58.1457,43600.0
2015-02-12 11:20:00,70.09,70.1,69.99,70.08,40800.0,58.1374,58.1457,58.0544,58.1291,40800.0
2015-02-12 11:30:00,70.09,70.19,70.05,70.19,52300.0,58.1374,58.2203,58.1042,58.2203,52300.0
2015-02-12 11:40:00,70.19,70.2,70.05,70.1,62300.0,58.2203,58.2286,58.1042,58.1457,62300.0
2015-02-12 11:50:00,70.11,70.3,70.1,70.16,48500.0,58.154,58.3116,58.1457,58.1955,48500.0
2015-02-12 12:00:00,70.17,70.33,70.16,70.33,34500.0,58.2037,58.3365,58.1955,58.3365,34500.0
2015-02-12 12:10:00,70.35,70.35,70.21,70.22,30000.0,58.3531,58.3531,58.2369,58.2452,30000.0
2015-02-12 12:20:00,70.22,70.32,70.17,70.32,33800.0,58.2452,58.3282,58.2037,58.3282,33800.0
2015-02-12 12:30:00,70.33,70.39,70.31,70.36,34800.0,58.3365,58.3862,58.3199,58.3613,34800.0
2015-02-12 12:40:00,70.37,70.41,70.2,70.2,37900.0,58.3696,58.4028,58.2286,58.2286,37900.0
2015-02-12 12:50:00,70.2,70.32,70.14,70.31,98000.0,58.2286,58.3282,58.1789,58.3199,98000.0
2015-02-12 13:00:00,70.32,70.37,70.24,70.34,59700.0,58.3282,58.3696,58.2618,58.3448,59700.0
2015-02-12 13:10:00,70.34,70.39,70.25,70.26,23400.0,58.3448,58.3862,58.2701,58.2784,23400.0
2015-02-12 13:20:00,70.27,70.3,70.22,70.22,29100.0,58.2867,58.3116,58.2452,58.2452,29100.0
2015-02-12 13:30:00,70.23,70.29,70.2,70.26,60800.0,58.2535,58.3033,58.2286,58.2784,60800.0
2015-02-12 13:40:00,70.26,70.39,70.26,70.34,30700.0,58.2784,58.3862,58.2784,58.3448,30700.0
2015-02-12 13:50:00,70.35,70.4,70.28,70.39,58900.0,58.3531,58.3945,58.295,58.3862,58900.0
2015-02-12 14:00:00,70.38,70.39,70.2,70.23,45900.0,58.3779,58.3862,58.2286,58.2535,45900.0
2015-02-12 14:10:00,70.23,70.28,70.16,70.28,27200.0,58.2535,58.295,58.1955,58.295,27200.0
2015-02-12 14:20:00,70.28,70.36,70.27,70.3,29800.0,58.295,58.3613,58.2867,58.3116,29800.0
2015-02-12 14:30:00,70.3,70.32,70.23,70.25,31800.0,58.3116,58.3282,58.2535,58.2701,31800.0
2015-02-12 14:40:00,70.25,70.33,70.24,70.29,40400.0,58.2701,58.3365,58.2618,58.3033,40400.0
2015-02-12 14:50:00,70.28,70.3,70.24,70.28,25300.0,58.295,58.3116,58.2618,58.295,25300.0
2015-02-12 15:00:00,70.28,70.45,70.28,70.44,50500.0,58.295,58.436,58.295,58.4277,50500.0
2015-02-12 15:10:00,70.45,70.45,70.38,70.43,45500.0,58.436,58.436,58.3779,58.4194,45500.0
2015-02-12 15:20:00,70.44,70.49,70.41,70.45,76600.0,58.4277,58.4692,58.4028,58.436,76600.0
2015-02-12 15:30:00,70.45,70.51,70.43,70.46,90800.0,58.436,58.4858,58.4194,58.4443,90800.0
2015-02-12 15:40:00,70.45,70.48,70.43,70.45,161700.0,58.436,58.4609,58.4194,58.436,161700.0
2015-02-12 15:50:00,70.46,70.55,70.44,70.52,236700.0,58.4443,58.5189,58.4277,58.4941,236700.0
2015-02-13 09:30:00,70.69,70.7,70.37,70.69,107500.0,58.6351,58.6434,58.3696,58.6351,107500.0
2015-02-13 09:40:00,70.7,70.84,70.62,70.67,83400.0,58.6434,58.7595,58.577,58.6185,83400.0
2015-02-13 09:50:00,70.68,70.78,70.6,70.73,51000.0,58.6268,58.7097,58.5604,58.6683,51000.0
2015-02-13 10:00:00,70.72,70.75,70.47,70.54,51900.0,58.66,58.6848,58.4526,58.5107,51900.0
2015-02-13 10:10:00,70.53,70.65,70.49,70.65,43100.0,58.5024,58.6019,58.4692,58.6019,43100.0
2015-02-13 10:20:00,70.64,70.88,70.63,70.87,52300.0,58.5936,58.7927,58.5853,58.7844,52300.0
2015-02-13 10:30:00,70.88,70.89,70.62,70.64,41600.0,58.7927,58.801,58.577,58.5936,41600.0
2015-02-13 10:40:00,70.64,70.7,70.55,70.57,31600.0,58.5936,58.6434,58.5189,58.5355,31600.0
2015-02-13 10:50:00,70.57,70.67,70.54,70.59,52400.0,58.5355,58.6185,58.5107,58.5521,52400.0
2015-02-13 11:00:00,70.6,70.64,70.46,70.46,66800.0,58.5604,58.5936,58.4443,58.4443,66800.0
2015-02-13 11:10:00,70.47,70.52,70.45,70.46,35400.0,58.4526,58.4941,58.436,58.4443,35400.0
2015-02-13 11:20:00,70.46,70.49,70.41,70.45,43000.0,58.4443,58.4692,58.4028,58.436,43000.0
2015-02-13 11:30:00,70.45,70.55,70.45,70.46,28800.0,58.436,58.5189,58.436,58.4443,28800.0
2015-02-13 11:40:00,70.46,70.61,70.46,70.59,35000.0,58.4443,58.5687,58.4443,58.5521,35000.0
2015-02-13 11:50:00,70.59,70.61,70.54,70.54,21700.0,58.5521,58.5687,58.5107,58.5107,21700.0
2015-02-13 12:00:00,70.56,70.62,70.53,70.56,24300.0,58.5272,58.577,58.5024,58.5272,24300.0
2015-02-13 12:10:00,70.55,70.55,70.46,70.47,70100.0,58.5189,58.5189,58.4443,58.4526,70100.0
2015-02-13 12:20:00,70.45,70.47,70.37,70.43,38900.0,58.436,58.4526,58.3696,58.4194,38900.0
2015-02-13 12:30:00,70.41,70.44,70.38,70.42,34800.0,58.4028,58.4277,58.3779,58.4111,34800.0
2015-02-13 12:40:00,70.42,70.45,70.29,70.3,47000.0,58.4111,58.436,58.3033,58.3116,47000.0
2015-02-13 12:50:00,70.3,70.33,70.2,70.2,38600.0,58.3116,58.3365,58.2286,58.2286,38600.0
2015-02-13 13:00:00,70.19,70.39,70.19,70.35,27000.0,58.2203,58.3862,58.2203,58.3531,27000.0
2015-02-13 13:10:00,70.34,70.35,70.25,70.3,33900.0,58.3448,58.3531,58.2701,58.3116,33900.0
2015-02-13 13:20:00,70.31,70.37,70.21,70.32,26100.0,58.3199,58.3696,58.2369,58.3282,26100.0
2015-02-13 13:30:00,70.32,70.34,70.25,70.34,22700.0,58.3282,58.3448,58.2701,58.3448,22700.0
2015-02-13 13:40:00,70.33,70.33,70.24,70.32,18400.0,58.3365,58.3365,58.2618,58.3282,18400.0
2015-02-13 13:50:00,70.33,70.38,70.32,70.35,32300.0,58.3365,58.3779,58.3282,58.3531,32300.0
2015-02-13 14:00:00,70.34,70.38,70.3,70.35,32000.0,58.3448,58.3779,58.3116,58.3531,32000.0
2015-02-13 14:10:00,70.35,70.46,70.34,70.41,39900.0,58.3531,58.4443,58.3448,58.4028,39900.0
2015-02-13 14:20:00,70.41,70.52,70.4,70.5,28500.0,58.4028,58.4941,58.3945,58.4775,28500.0
2015-02-13 14:30:00,70.49,70.5,70.46,70.48,26000.0,58.4692,58.4775,58.4443,58.4609,26000.0
2015-02-13 14:40:00,70.47,70.58,70.45,70.56,54200.0,58.4526,58.5438,58.436,58.5272,54200.0
2015-02-13 14:50:00,70.56,70.63,70.54,70.58,45300.0,58.5272,58.5853,58.5107,58.5438,45300.0
2015-02-13 15:00:00,70.57,70.65,70.52,70.6,82400.0,58.5355,58.6019,58.4941,58.5604,82400.0
2015-02-13 15:10:00,70.61,70.65,70.57,70.63,61000.0,58.5687,58.6019,58.5355,58.5853,61000.0
2015-02-13 15:20:00,70.63,70.64,70.56,70.61,81800.0,58.5853,58.5936,58.5272,58.5687,81800.0
2015-02-13 15:30:00,70.61,70.61,70.5,70.53,83300.0,58.5687,58.5687,58.4775,58.5024,83300.0
2015-02-13 15:40:00,70.53,70.57,70.45,70.5,113700.0,58.5024,58.5355,58.436,58.4775,113700.0
2015-02-13 15:50:00,70.5,70.58,70.5,70.57,171600.0,58.4775,58.5438,58.4775,58.5355,171600.0
2015-02-17 09:30:00,70.41,70.95,70.3,70.93,256900.0,58.4028,58.8507,58.3116,58.8341,256900.0
2015-02-17 09:40:00,70.94,71.13,70.84,70.85,104900.0,58.8424,59.0,58.7595,58.7678,104900.0
2015-02-17 09:50:00,70.83,71.18,70.83,71.16,52600.0,58.7512,59.0415,58.7512,59.0249,52600.0
2015-02-17 10:00:00,71.15,71.28,71.1,71.18,63500.0,59.0166,59.1245,58.9752,59.0415,63500.0
2015-02-17 10:10:00,71.17,71.28,71.16,71.19,48900.0,59.0332,59.1245,59.0249,59.0498,48900.0
2015-02-17 10:20:00,71.2,71.28,71.1,71.25,59900.0,59.0581,59.1245,58.9752,59.0996,59900.0
2015-02-17 10:30:00,71.25,71.26,71.11,71.19,47500.0,59.0996,59.1079,58.9834,59.0498,47500.0
2015-02-17 10:40:00,71.21,71.25,71.12,71.14,57500.0,59.0664,59.0996,58.9917,59.0083,57500.0
2015-02-17 10:50:00,71.13,71.15,71.02,71.05,43600.0,59.0,59.0166,58.9088,58.9337,43600.0
2015-02-17 11:00:00,71.04,71.13,71.04,71.11,48600.0,58.9254,59.0,58.9254,58.9834,48600.0
2015-02-17 11:10:00,71.11,71.12,70.93,70.93,61100.0,58.9834,58.9917,58.8341,58.8341,61100.0
2015-02-17 11:20:00,70.95,71.02,70.91,71.02,77100.0,58.8507,58.9088,58.8176,58.9088,77100.0
2015-02-17 11:30:00,71.02,71.03,70.85,70.86,205800.0,58.9088,58.9171,58.7678,58.7761,205800.0
2015-02-17 11:40:00,70.85,70.87,70.79,70.81,50200.0,58.7678,58.7844,58.718,58.7346,50200.0
2015-02-17 11:50:00,70.82,71.02,70.8,71.01,43700.0,58.7429,58.9088,58.7263,58.9005,43700.0
2015-02-17 12:00:00,71.02,71.08,70.94,71.06,50500.0,58.9088,58.9586,58.8424,58.942,50500.0
2015-02-17 12:10:00,71.08,71.09,70.85,70.92,39500.0,58.9586,58.9669,58.7678,58.8258,39500.0
2015-02-17 12:20:00,70.92,71.03,70.85,71.02,38500.0,58.8258,58.9171,58.7678,58.9088,38500.0
2015-02-17 12:30:00,71.02,71.14,70.99,71.12,64100.0,58.9088,59.0083,58.8839,58.9917,64100.0
2015-02-17 12:40:00,71.12,71.12,71.04,71.12,44900.0,58.9917,58.9917,58.9254,58.9917,44900.0
2015-02-17 12:50:00,71.12,71.17,71.08,71.16,34200.0,58.9917,59.0332,58.9586,59.0249,34200.0
2015-02-17 13:00:00,71.16,71.25,71.12,71.23,58000.0,59.0249,59.0996,58.9917,59.083,58000.0
2015-02-17 13:10:00,71.23,71.3,71.2,71.23,47700.0,59.083,59.141,59.0581,59.083,47700.0
2015-02-17 13:20:00,71.23,71.4,71.21,71.37,79500.0,59.083,59.224,59.0664,59.1991,79500.0
2015-02-17 13:30:00,71.38,71.39,71.18,71.22,31600.0,59.2074,59.2157,59.0415,59.0747,31600.0
2015-02-17 13:40:00,71.22,71.3,71.21,71.3,44900.0,59.0747,59.141,59.0664,59.141,44900.0
2015-02-17 13:50:00,71.3,71.41,71.28,71.4,74900.0,59.141,59.2323,59.1245,59.224,74900.0
2015-02-17 14:00:00,71.4,71.46,71.35,71.42,61800.0,59.224,59.2738,59.1825,59.2406,61800.0
2015-02-17 14:10:00,71.42,71.47,71.39,71.45,41700.0,59.2406,59.2821,59.2157,59.2655,41700.0
2015-02-17 14:20:00,71.45,71.48,71.4,71.46,53500.0,59.2655,59.2904,59.224,59.2738,53500.0
2015-02-17 14:30:00,71.45,71.46,71.39,71.43,56300.0,59.2655,59.2738,59.2157,59.2489,56300.0
2015-02-17 14:40:00,71.43,71.58,71.43,71.56,89600.0,59.2489,59.3733,59.2489,59.3567,89600.0
2015-02-17 14:50:00,71.56,71.6,71.49,71.5,93600.0,59.3567,59.3899,59.2986,59.3069,93600.0
2015-02-17 15:00:00,71.49,71.61,71.43,71.6,168600.0,59.2986,59.3982,59.2489,59.3899,168600.0
2015-02-17 15:10:00,71.6,71.63,71.56,71.57,88800.0,59.3899,59.4148,59.3567,59.365,88800.0
2015-02-17 15:20:00,71.57,71.61,71.49,71.58,106400.0,59.365,59.3982,59.2986,59.3733,106400.0
2015-02-17 15:30:00,71.58,71.62,71.51,71.52,192200.0,59.3733,59.4065,59.3152,59.3235,192200.0
2015-02-17 15:40:00,71.52,71.52,71.39,71.43,119900.0,59.3235,59.3235,59.2157,59.2489,119900.0
2015-02-17 15:50:00,71.43,71.55,71.38,71.54,236100.0,59.2489,59.3484,59.2074,59.3401,236100.0
2015-02-18 09:30:00,71.41,71.45,71.08,71.37,110500.0,59.2323,59.2655,58.9586,59.1991,110500.0
2015-02-18 09:40:00,71.39,71.45,71.0,71.16,54100.0,59.2157,59.2655,58.8922,59.0249,54100.0
2015-02-18 09:50:00,71.16,71.16,70.86,70.87,46400.0,59.0249,59.0249,58.7761,58.7844,46400.0
2015-02-18 10:00:00,70.89,70.91,70.8,70.87,101600.0,58.801,58.8176,58.7263,58.7844,101600.0
2015-02-18 10:10:00,70.86,70.96,70.72,70.8,224700.0,58.7761,58.859,58.66,58.7263,224700.0
2015-02-18 10:20:00,70.81,70.81,70.59,70.62,103300.0,58.7346,58.7346,58.5521,58.577,103300.0
2015-02-18 10:30:00,70.61,70.69,70.59,70.65,69700.0,58.5687,58.6351,58.5521,58.6019,69700.0
2015-02-18 10:40:00,70.67,70.7,70.53,70.54,82300.0,58.6185,58.6434,58.5024,58.5107,82300.0
2015-02-18 10:50:00,70.52,70.58,70.39,70.4,60100.0,58.4941,58.5438,58.3862,58.3945,60100.0
2015-02-18 11:00:00,70.4,70.46,70.34,70.4,70300.0,58.3945,58.4443,58.3448,58.3945,70300.0
2015-02-18 11:10:00,70.4,70.41,70.28,70.3,65500.0,58.3945,58.4028,58.295,58.3116,65500.0
2015-02-18 11:20:00,70.28,70.4,70.25,70.38,104100.0,58.295,58.3945,58.2701,58.3779,104100.0
2015-02-18 11:30:00,70.39,70.4,70.29,70.4,57600.0,58.3862,58.3945,58.3033,58.3945,57600.0
2015-02-18 11:40:00,70.39,70.45,70.36,70.41,95700.0,58.3862,58.436,58.3613,58.4028,95700.0
2015-02-18 11:50:00,70.41,70.48,70.4,70.44,41100.0,58.4028,58.4609,58.3945,58.4277,41100.0
2015-02-18 12:00:00,70.44,70.45,70.39,70.44,54100.0,58.4277,58.436,58.3862,58.4277,54100.0
2015-02-18 12:10:00,70.44,70.46,70.36,70.4,36300.0,58.4277,58.4443,58.3613,58.3945,36300.0
2015-02-18 12:20:00,70.4,70.46,70.38,70.44,35100.0,58.3945,58.4443,58.3779,58.4277,35100.0
2015-02-18 12:30:00,70.45,70.46,70.24,70.29,39400.0,58.436,58.4443,58.2618,58.3033,39400.0
2015-02-18 12:40:00,70.27,70.3,70.22,70.25,31100.0,58.2867,58.3116,58.2452,58.2701,31100.0
2015-02-18 12:50:00,70.25,70.29,70.2,70.21,42800.0,58.2701,58.3033,58.2286,58.2369,42800.0
2015-02-18 13:00:00,70.22,70.28,70.2,70.24,28100.0,58.2452,58.295,58.2286,58.2618,28100.0
2015-02-18 13:10:00,70.25,70.34,70.24,70.31,37000.0,58.2701,58.3448,58.2618,58.3199,37000.0
2015-02-18 13:20:00,70.31,70.34,70.26,70.3,33200.0,58.3199,58.3448,58.2784,58.3116,33200.0
2015-02-18 13:30:00,70.31,70.36,70.24,70.26,30300.0,58.3199,58.3613,58.2618,58.2784,30300.0
2015-02-18 13:40:00,70.26,70.33,70.25,70.28,62800.0,58.2784,58.3365,58.2701,58.295,62800.0
2015-02-18 13:50:00,70.27,70.39,70.27,70.3,27000.0,58.2867,58.3862,58.2867,58.3116,27000.0
2015-02-18 14:00:00,70.3,70.56,70.3,70.56,80600.0,58.3116,58.5272,58.3116,58.5272,80600.0
2015-02-18 14:10:00,70.57,70.66,70.54,70.54,58600.0,58.5355,58.6102,58.5107,58.5107,58600.0
2015-02-18 14:20:00,70.54,70.6,70.46,70.5,38600.0,58.5107,58.5604,58.4443,58.4775,38600.0
2015-02-18 14:30:00,70.5,70.62,70.5,70.61,27700.0,58.4775,58.577,58.4775,58.5687,27700.0
2015-02-18 14:40:00,70.62,70.75,70.6,70.71,320600.0,58.577,58.6848,58.5604,58.6517,320600.0
2015-02-18 14:50:00,70.71,70.81,70.7,70.78,49300.0,58.6517,58.7346,58.6434,58.7097,49300.0
2015-02-18 15:00:00,70.79,70.85,70.74,70.76,60800.0,58.718,58.7678,58.6765,58.6931,60800.0
2015-02-18 15:10:00,70.75,70.89,70.74,70.86,117500.0,58.6848,58.801,58.6765,58.7761,117500.0
2015-02-18 15:20:00,70.85,70.85,70.79,70.84,66100.0,58.7678,58.7678,58.718,58.7595,66100.0
2015-02-18 15:30:00,70.84,70.86,70.78,70.8,77700.0,58.7595,58.7761,58.7097,58.7263,77700.0
2015-02-18 15:40:00,70.79,70.91,70.77,70.9,181100.0,58.718,58.8176,58.7014,58.8093,181100.0
2015-02-18 15:50:00,70.9,71.1,70.89,71.03,340200.0,58.8093,58.9752,58.801,58.9171,340200.0
2015-02-19 09:30:00,70.83,71.18,70.83,71.02,59600.0,58.7512,59.0415,58.7512,58.9088,59600.0
2015-02-19 09:40:00,71.01,71.17,70.97,71.17,34300.0,58.9005,59.0332,58.8673,59.0332,34300.0
2015-02-19 09:50:00,71.17,71.25,71.13,71.23,40100.0,59.0332,59.0996,59.0,59.083,40100.0
2015-02-19 10:00:00,71.23,71.29,71.2,71.21,38500.0,59.083,59.1328,59.0581,59.0664,38500.0
2015-02-19 10:10:00,71.21,71.22,71.13,71.13,37700.0,59.0664,59.0747,59.0,59.0,37700.0
2015-02-19 10:20:00,71.13,71.23,71.1,71.18,36500.0,59.0,59.083,58.9752,59.0415,36500.0
2015-02-19 10:30:00,71.19,71.26,71.15,71.25,39800.0,59.0498,59.1079,59.0166,59.0996,39800.0
2015-02-19 10:40:00,71.25,71.28,71.23,71.27,26800.0,59.0996,59.1245,59.083,59.1162,26800.0
2015-02-19 10:50:00,71.26,71.26,71.16,71.19,102400.0,59.1079,59.1079,59.0249,59.0498,102400.0
2015-02-19 11:00:00,71.2,71.22,71.13,71.2,31700.0,59.0581,59.0747,59.0,59.0581,31700.0
2015-02-19 11:10:00,71.21,71.28,71.18,71.28,33800.0,59.0664,59.1245,59.0415,59.1245,33800.0
2015-02-19 11:20:00,71.28,71.28,71.16,71.16,27500.0,59.1245,59.1245,59.0249,59.0249,27500.0
2015-02-19 11:30:00,71.17,71.21,71.12,71.17,31100.0,59.0332,59.0664,58.9917,59.0332,31100.0
2015-02-19 11:40:00,71.18,71.21,71.14,71.17,34000.0,59.0415,59.0664,59.0083,59.0332,34000.0
2015-02-19 11:50:00,71.17,71.21,71.11,71.13,63300.0,59.0332,59.0664,58.9834,59.0,63300.0
2015-02-19 12:00:00,71.13,71.15,71.1,71.13,31900.0,59.0,59.0166,58.9752,59.0,31900.0
2015-02-19 12:10:00,71.13,71.15,71.02,71.02,30000.0,59.0,59.0166,58.9088,58.9088,30000.0
2015-02-19 12:20:00,71.01,71.06,70.99,71.01,20400.0,58.9005,58.942,58.8839,58.9005,20400.0
2015-02-19 12:30:00,71.01,71.04,70.85,70.86,62900.0,58.9005,58.9254,58.7678,58.7761,62900.0
2015-02-19 12:40:00,70.86,70.97,70.84,70.88,67400.0,58.7761,58.8673,58.7595,58.7927,67400.0
2015-02-19 12:50:00,70.89,70.9,70.81,70.89,21000.0,58.801,58.8093,58.7346,58.801,21000.0
2015-02-19 13:00:00,70.88,70.91,70.83,70.88,36400.0,58.7927,58.8176,58.7512,58.7927,36400.0
2015-02-19 13:10:00,70.89,70.9,70.8,70.9,117400.0,58.801,58.8093,58.7263,58.8093,117400.0
2015-02-19 13:20:00,70.89,71.0,70.89,70.98,73700.0,58.801,58.8922,58.801,58.8756,73700.0
2015-02-19 13:30:00,70.98,70.98,70.86,70.86,17900.0,58.8756,58.8756,58.7761,58.7761,17900.0
2015-02-19 13:40:00,70.86,70.87,70.79,70.8,46100.0,58.7761,58.7844,58.718,58.7263,46100.0
2015-02-19 13:50:00,70.79,70.81,70.77,70.8,28400.0,58.718,58.7346,58.7014,58.7263,28400.0
2015-02-19 14:00:00,70.8,70.99,70.79,70.98,63600.0,58.7263,58.8839,58.718,58.8756,63600.0
2015-02-19 14:10:00,70.97,71.02,70.93,70.99,62800.0,58.8673,58.9088,58.8341,58.8839,62800.0
2015-02-19 14:20:00,70.98,70.98,70.93,70.95,32800.0,58.8756,58.8756,58.8341,58.8507,32800.0
2015-02-19 14:30:00,70.95,71.0,70.94,70.99,36700.0,58.8507,58.8922,58.8424,58.8839,36700.0
2015-02-19 14:40:00,71.0,71.0,70.94,70.96,42300.0,58.8922,58.8922,58.8424,58.859,42300.0
2015-02-19 14:50:00,70.97,71.09,70.96,71.04,39200.0,58.8673,58.9669,58.859,58.9254,39200.0
2015-02-19 15:00:00,71.05,71.18,71.04,71.14,50800.0,58.9337,59.0415,58.9254,59.0083,50800.0
2015-02-19 15:10:00,71.14,71.18,71.11,71.11,30200.0,59.0083,59.0415,58.9834,58.9834,30200.0
2015-02-19 15:20:00,71.12,71.19,71.1,71.15,40500.0,58.9917,59.0498,58.9752,59.0166,40500.0
2015-02-19 15:30:00,71.15,71.16,71.08,71.14,53700.0,59.0166,59.0249,58.9586,59.0083,53700.0
2015-02-19 15:40:00,71.14,71.16,71.07,71.08,108100.0,59.0083,59.0249,58.9503,58.9586,108100.0
2015-02-19 15:50:00,71.08,71.14,71.05,71.13,180900.0,58.9586,59.0083,58.9337,59.0,180900.0
2015-02-20 09:30:00,70.97,71.0,70.33,70.33,372300.0,58.8673,58.8922,58.3365,58.3365,372300.0
2015-02-20 09:40:00,70.39,70.5,70.27,70.49,218300.0,58.3862,58.4775,58.2867,58.4692,218300.0
2015-02-20 09:50:00,70.47,70.79,70.41,70.74,119000.0,58.4526,58.718,58.4028,58.6765,119000.0
2015-02-20 10:00:00,70.75,70.91,70.72,70.91,89100.0,58.6848,58.8176,58.66,58.8176,89100.0
2015-02-20 10:10:00,70.92,71.09,70.84,70.86,84800.0,58.8258,58.9669,58.7595,58.7761,84800.0
2015-02-20 10:20:00,70.87,70.91,70.67,70.68,41600.0,58.7844,58.8176,58.6185,58.6268,41600.0
2015-02-20 10:30:00,70.69,70.78,70.61,70.78,54800.0,58.6351,58.7097,58.5687,58.7097,54800.0
2015-02-20 10:40:00,70.79,70.83,70.7,70.71,48500.0,58.718,58.7512,58.6434,58.6517,48500.0
2015-02-20 10:50:00,70.72,70.78,70.66,70.69,32900.0,58.66,58.7097,58.6102,58.6351,32900.0
2015-02-20 11:00:00,70.69,70.72,70.58,70.65,52400.0,58.6351,58.66,58.5438,58.6019,52400.0
2015-02-20 11:10:00,70.63,70.63,70.46,70.5,51200.0,58.5853,58.5853,58.4443,58.4775,51200.0
2015-02-20 11:20:00,70.51,70.63,70.51,70.62,61700.0,58.4858,58.5853,58.4858,58.577,61700.0
2015-02-20 11:30:00,70.62,70.72,70.62,70.69,34200.0,58.577,58.66,58.577,58.6351,34200.0
2015-02-20 11:40:00,70.69,70.73,70.67,70.7,31300.0,58.6351,58.6683,58.6185,58.6434,31300.0
2015-02-20 11:50:00,70.69,70.81,70.68,70.78,59500.0,58.6351,58.7346,58.6268,58.7097,59500.0
2015-02-20 12:00:00,70.78,70.95,70.77,70.95,51300.0,58.7097,58.8507,58.7014,58.8507,51300.0
2015-02-20 12:10:00,70.95,71.0,70.93,71.0,18300.0,58.8507,58.8922,58.8341,58.8922,18300.0
2015-02-20 12:20:00,70.99,71.01,70.95,71.0,26200.0,58.8839,58.9005,58.8507,58.8922,26200.0
2015-02-20 12:30:00,71.0,71.09,70.97,71.09,74100.0,58.8922,58.9669,58.8673,58.9669,74100.0
2015-02-20 12:40:00,71.07,71.26,71.07,71.26,75800.0,58.9503,59.1079,58.9503,59.1079,75800.0
2015-02-20 12:50:00,71.26,71.33,71.24,71.29,42800.0,59.1079,59.1659,59.0913,59.1328,42800.0
2015-02-20 13:00:00,71.29,71.38,71.27,71.35,53800.0,59.1328,59.2074,59.1162,59.1825,53800.0
2015-02-20 13:10:00,71.36,71.4,71.27,71.28,38700.0,59.1908,59.224,59.1162,59.1245,38700.0
2015-02-20 13:20:00,71.28,71.35,71.28,71.33,37400.0,59.1245,59.1825,59.1245,59.1659,37400.0
2015-02-20 13:30:00,71.34,71.4,71.32,71.39,36100.0,59.1742,59.224,59.1576,59.2157,36100.0
2015-02-20 13:40:00,71.4,71.5,71.4,71.48,38700.0,59.224,59.3069,59.224,59.2904,38700.0
2015-02-20 13:50:00,71.48,71.53,71.43,71.53,45300.0,59.2904,59.3318,59.2489,59.3318,45300.0
2015-02-20 14:00:00,71.52,71.76,71.52,71.76,76000.0,59.3235,59.5226,59.3235,59.5226,76000.0
2015-02-20 14:10:00,71.75,71.79,71.72,71.77,71400.0,59.5143,59.5475,59.4894,59.5309,71400.0
2015-02-20 14:20:00,71.78,71.79,71.73,71.74,41000.0,59.5392,59.5475,59.4977,59.506,41000.0
2015-02-20 14:30:00,71.75,71.8,71.73,71.74,50900.0,59.5143,59.5558,59.4977,59.506,50900.0
2015-02-20 14:40:00,71.74,71.79,71.69,71.77,102200.0,59.506,59.5475,59.4645,59.5309,102200.0
2015-02-20 14:50:00,71.77,71.87,71.7,71.74,111600.0,59.5309,59.6138,59.4728,59.506,111600.0
2015-02-20 15:00:00,71.74,71.91,71.74,71.88,83600.0,59.506,59.647,59.506,59.6221,83600.0
2015-02-20 15:10:00,71.88,71.96,71.8,71.84,64200.0,59.6221,59.6885,59.5558,59.589,64200.0
2015-02-20 15:20:00,71.85,71.86,71.79,71.82,55800.0,59.5973,59.6055,59.5475,59.5724,55800.0
2015-02-20 15:30:00,71.83,71.87,71.77,71.86,72500.0,59.5807,59.6138,59.5309,59.6055,72500.0
2015-02-20 15:40:00,71.87,71.9,71.81,71.82,98600.0,59.6138,59.6387,59.5641,59.5724,98600.0
2015-02-20 15:50:00,71.82,71.9,71.73,71.88,232200.0,59.5724,59.6387,59.4977,59.6221,232200.0
2015-02-23 09:30:00,71.81,71.92,71.21,71.44,120900.0,59.5641,59.6553,59.0664,59.2572,120900.0
2015-02-23 09:40:00,71.44,71.57,71.15,71.21,102000.0,59.2572,59.365,59.0166,59.0664,102000.0
2015-02-23 09:50:00,71.2,71.39,71.2,71.26,67300.0,59.0581,59.2157,59.0581,59.1079,67300.0
2015-02-23 10:00:00,71.29,71.35,71.17,71.21,75800.0,59.1328,59.1825,59.0332,59.0664,75800.0
2015-02-23 10:10:00,71.23,71.3,71.16,71.19,83800.0,59.083,59.141,59.0249,59.0498,83800.0
2015-02-23 10:20:00,71.18,71.21,71.12,71.18,45000.0,59.0415,59.0664,58.9917,59.0415,45000.0
2015-02-23 10:30:00,71.18,71.18,70.95,71.08,169300.0,59.0415,59.0415,58.8507,58.9586,169300.0
2015-02-23 10:40:00,71.09,71.09,70.95,71.0,95100.0,58.9669,58.9669,58.8507,58.8922,95100.0
2015-02-23 10:50:00,70.99,71.01,70.91,70.96,96900.0,58.8839,58.9005,58.8176,58.859,96900.0
2015-02-23 11:00:00,70.97,71.2,70.91,71.11,97300.0,58.8673,59.0581,58.8176,58.9834,97300.0
2015-02-23 11:10:00,71.11,71.36,71.01,71.36,72900.0,58.9834,59.1908,58.9005,59.1908,72900.0
2015-02-23 11:20:00,71.35,71.36,71.05,71.1,75400.0,59.1825,59.1908,58.9337,58.9752,75400.0
2015-02-23 11:30:00,71.12,71.25,71.09,71.25,75900.0,58.9917,59.0996,58.9669,59.0996,75900.0
2015-02-23 11:40:00,71.25,71.39,71.24,71.34,76300.0,59.0996,59.2157,59.0913,59.1742,76300.0
2015-02-23 11:50:00,71.34,71.34,71.19,71.3,46500.0,59.1742,59.1742,59.0498,59.141,46500.0
2015-02-23 12:00:00,71.31,71.4,71.31,71.31,102700.0,59.1493,59.224,59.1493,59.1493,102700.0
2015-02-23 12:10:00,71.32,71.32,71.21,71.22,35900.0,59.1576,59.1576,59.0664,59.0747,35900.0
2015-02-23 12:20:00,71.21,71.22,71.13,71.15,43600.0,59.0664,59.0747,59.0,59.0166,43600.0
2015-02-23 12:30:00,71.15,71.22,71.05,71.05,39600.0,59.0166,59.0747,58.9337,58.9337,39600.0
2015-02-23 12:40:00,71.06,71.07,70.88,70.92,79700.0,58.942,58.9503,58.7927,58.8258,79700.0
2015-02-23 12:50:00,70.92,70.94,70.86,70.89,61300.0,58.8258,58.8424,58.7761,58.801,61300.0
2015-02-23 13:00:00,70.89,70.93,70.83,70.84,57500.0,58.801,58.8341,58.7512,58.7595,57500.0
2015-02-23 13:10:00,70.84,70.96,70.82,70.94,45600.0,58.7595,58.859,58.7429,58.8424,45600.0
2015-02-23 13:20:00,70.92,70.95,70.85,70.91,37100.0,58.8258,58.8507,58.7678,58.8176,37100.0
2015-02-23 13:30:00,70.9,70.94,70.71,70.72,69600.0,58.8093,58.8424,58.6517,58.66,69600.0
2015-02-23 13:40:00,70.72,70.97,70.72,70.9,46300.0,58.66,58.8673,58.66,58.8093,46300.0
2015-02-23 13:50:00,70.91,71.04,70.91,71.0,69800.0,58.8176,58.9254,58.8176,58.8922,69800.0
2015-02-23 14:00:00,70.99,70.99,70.82,70.83,38400.0,58.8839,58.8839,58.7429,58.7512,38400.0
2015-02-23 14:10:00,70.82,70.99,70.82,70.96,43300.0,58.7429,58.8839,58.7429,58.859,43300.0
2015-02-23 14:20:00,70.97,70.99,70.87,70.88,41100.0,58.8673,58.8839,58.7844,58.7927,41100.0
2015-02-23 14:30:00,70.88,70.98,70.85,70.87,61100.0,58.7927,58.8756,58.7678,58.7844,61100.0
2015-02-23 14:40:00,70.89,70.97,70.84,70.97,48200.0,58.801,58.8673,58.7595,58.8673,48200.0
2015-02-23 14:50:00,70.97,71.0,70.91,70.97,45400.0,58.8673,58.8922,58.8176,58.8673,45400.0
2015-02-23 15:00:00,70.98,71.0,70.87,70.89,37200.0,58.8756,58.8922,58.7844,58.801,37200.0
2015-02-23 15:10:00,70.9,70.96,70.86,70.93,58900.0,58.8093,58.859,58.7761,58.8341,58900.0
2015-02-23 15:20:00,70.94,71.0,70.9,70.97,54400.0,58.8424,58.8922,58.8093,58.8673,54400.0
2015-02-23 15:30:00,70.97,71.05,70.97,71.03,75400.0,58.8673,58.9337,58.8673,58.9171,75400.0
2015-02-23 15:40:00,71.03,71.09,70.98,71.02,99100.0,58.9171,58.9669,58.8756,58.9088,99100.0
2015-02-23 15:50:00,71.02,71.14,71.01,71.1,237800.0,58.9088,59.0083,58.9005,58.9752,237800.0
2015-02-24 09:30:00,71.0,71.5,70.51,70.85,147400.0,58.8922,59.3069,58.4858,58.7678,147400.0
2015-02-24 09:40:00,70.83,71.1,70.73,71.1,76000.0,58.7512,58.9752,58.6683,58.9752,76000.0
2015-02-24 09:50:00,71.08,71.14,70.94,70.98,71700.0,58.9586,59.0083,58.8424,58.8756,71700.0
2015-02-24 10:00:00,70.98,71.03,70.75,70.75,73600.0,58.8756,58.9171,58.6848,58.6848,73600.0
2015-02-24 10:10:00,70.75,70.77,70.62,70.74,59200.0,58.6848,58.7014,58.577,58.6765,59200.0
2015-02-24 10:20:00,70.73,70.79,70.67,70.73,60000.0,58.6683,58.718,58.6185,58.6683,60000.0
2015-02-24 10:30:00,70.73,70.84,70.67,70.75,49000.0,58.6683,58.7595,58.6185,58.6848,49000.0
2015-02-24 10:40:00,70.74,70.87,70.73,70.85,34800.0,58.6765,58.7844,58.6683,58.7678,34800.0
2015-02-24 10:50:00,70.86,70.95,70.79,70.95,53400.0,58.7761,58.8507,58.718,58.8507,53400.0
2015-02-24 11:00:00,70.94,71.0,70.92,70.97,26500.0,58.8424,58.8922,58.8258,58.8673,26500.0
2015-02-24 11:10:00,70.97,71.01,70.87,70.98,74900.0,58.8673,58.9005,58.7844,58.8756,74900.0
2015-02-24 11:20:00,70.98,71.16,70.98,71.13,53400.0,58.8756,59.0249,58.8756,59.0,53400.0
2015-02-24 11:30:00,71.13,71.13,71.03,71.11,29800.0,59.0,59.0,58.9171,58.9834,29800.0
2015-02-24 11:40:00,71.11,71.11,71.01,71.06,44800.0,58.9834,58.9834,58.9005,58.942,44800.0
2015-02-24 11:50:00,71.06,71.06,70.98,71.0,11900.0,58.942,58.942,58.8756,58.8922,11900.0
2015-02-24 12:00:00,71.0,71.17,70.99,71.14,62800.0,58.8922,59.0332,58.8839,59.0083,62800.0
2015-02-24 12:10:00,71.16,71.25,71.12,71.14,31200.0,59.0249,59.0996,58.9917,59.0083,31200.0
2015-02-24 12:20:00,71.13,71.15,70.95,70.95,237300.0,59.0,59.0166,58.8507,58.8507,237300.0
2015-02-24 12:30:00,70.95,70.97,70.84,70.92,32500.0,58.8507,58.8673,58.7595,58.8258,32500.0
2015-02-24 12:40:00,70.94,71.02,70.87,70.9,21600.0,58.8424,58.9088,58.7844,58.8093,21600.0
2015-02-24 12:50:00,70.9,70.9,70.83,70.84,25700.0,58.8093,58.8093,58.7512,58.7595,25700.0
2015-02-24 13:00:00,70.83,70.88,70.67,70.71,57800.0,58.7512,58.7927,58.6185,58.6517,57800.0
2015-02-24 13:10:00,70.72,70.8,70.71,70.73,21000.0,58.66,58.7263,58.6517,58.6683,21000.0
2015-02-24 13:20:00,70.73,70.74,70.67,70.73,17800.0,58.6683,58.6765,58.6185,58.6683,17800.0
2015-02-24 13:30:00,70.72,70.83,70.71,70.8,19900.0,58.66,58.7512,58.6517,58.7263,19900.0
2015-02-24 13:40:00,70.8,70.9,70.75,70.88,42800.0,58.7263,58.8093,58.6848,58.7927,42800.0
2015-02-24 13:50:00,70.87,70.9,70.83,70.89,24400.0,58.7844,58.8093,58.7512,58.801,24400.0
2015-02-24 14:00:00,70.9,70.95,70.88,70.93,38100.0,58.8093,58.8507,58.7927,58.8341,38100.0
2015-02-24 14:10:00,70.94,70.96,70.81,70.81,19200.0,58.8424,58.859,58.7346,58.7346,19200.0
2015-02-24 14:20:00,70.81,70.84,70.75,70.75,28100.0,58.7346,58.7595,58.6848,58.6848,28100.0
2015-02-24 14:30:00,70.74,70.8,70.7,70.8,61100.0,58.6765,58.7263,58.6434,58.7263,61100.0
2015-02-24 14:40:00,70.8,70.88,70.79,70.81,77500.0,58.7263,58.7927,58.718,58.7346,77500.0
2015-02-24 14:50:00,70.8,70.93,70.8,70.9,34100.0,58.7263,58.8341,58.7263,58.8093,34100.0
2015-02-24 15:00:00,70.9,70.91,70.85,70.89,49200.0,58.8093,58.8176,58.7678,58.801,49200.0
2015-02-24 15:10:00,70.89,70.9,70.85,70.88,38000.0,58.801,58.8093,58.7678,58.7927,38000.0
2015-02-24 15:20:00,70.89,70.89,70.84,70.87,62800.0,58.801,58.801,58.7595,58.7844,62800.0
2015-02-24 15:30:00,70.86,70.93,70.81,70.92,73800.0,58.7761,58.8341,58.7346,58.8258,73800.0
2015-02-24 15:40:00,70.92,70.93,70.75,70.78,142500.0,58.8258,58.8341,58.6848,58.7097,142500.0
2015-02-24 15:50:00,70.78,70.93,70.74,70.88,230300.0,58.7097,58.8341,58.6765,58.7927,230300.0
2015-02-25 09:30:00,70.87,70.87,70.33,70.35,75800.0,58.7844,58.7844,58.3365,58.3531,75800.0
2015-02-25 09:40:00,70.36,70.38,70.09,70.21,136500.0,58.3613,58.3779,58.1374,58.2369,136500.0
2015-02-25 09:50:00,70.2,70.24,70.1,70.2,60500.0,58.2286,58.2618,58.1457,58.2286,60500.0
2015-02-25 10:00:00,70.22,70.38,70.18,70.23,43700.0,58.2452,58.3779,58.212,58.2535,43700.0
2015-02-25 10:10:00,70.22,70.32,70.08,70.1,46700.0,58.2452,58.3282,58.1291,58.1457,46700.0
2015-02-25 10:20:00,70.12,70.16,70.05,70.11,49000.0,58.1623,58.1955,58.1042,58.154,49000.0
2015-02-25 10:30:00,70.1,70.24,70.09,70.19,56900.0,58.1457,58.2618,58.1374,58.2203,56900.0
2015-02-25 10:40:00,70.19,70.34,70.17,70.31,77200.0,58.2203,58.3448,58.2037,58.3199,77200.0
2015-02-25 10:50:00,70.32,70.39,70.23,70.36,44400.0,58.3282,58.3862,58.2535,58.3613,44400.0
2015-02-25 11:00:00,70.37,70.54,70.36,70.52,58600.0,58.3696,58.5107,58.3613,58.4941,58600.0
2015-02-25 11:10:00,70.53,70.54,70.45,70.54,49100.0,58.5024,58.5107,58.436,58.5107,49100.0
2015-02-25 11:20:00,70.54,70.65,70.53,70.59,95900.0,58.5107,58.6019,58.5024,58.5521,95900.0
2015-02-25 11:30:00,70.6,70.63,70.45,70.46,34500.0,58.5604,58.5853,58.436,58.4443,34500.0
2015-02-25 11:40:00,70.46,70.48,70.39,70.45,36200.0,58.4443,58.4609,58.3862,58.436,36200.0
2015-02-25 11:50:00,70.45,70.54,70.45,70.52,31100.0,58.436,58.5107,58.436,58.4941,31100.0
2015-02-25 12:00:00,70.51,70.61,70.51,70.52,23000.0,58.4858,58.5687,58.4858,58.4941,23000.0
2015-02-25 12:10:00,70.52,70.57,70.47,70.47,33800.0,58.4941,58.5355,58.4526,58.4526,33800.0
2015-02-25 12:20:00,70.47,70.61,70.47,70.59,21400.0,58.4526,58.5687,58.4526,58.5521,21400.0
2015-02-25 12:30:00,70.59,70.62,70.51,70.52,45000.0,58.5521,58.577,58.4858,58.4941,45000.0
2015-02-25 12:40:00,70.52,70.72,70.49,70.72,27200.0,58.4941,58.66,58.4692,58.66,27200.0
2015-02-25 12:50:00,70.72,70.76,70.68,70.71,24100.0,58.66,58.6931,58.6268,58.6517,24100.0
2015-02-25 13:00:00,70.7,70.77,70.63,70.73,76800.0,58.6434,58.7014,58.5853,58.6683,76800.0
2015-02-25 13:10:00,70.72,70.8,70.7,70.75,49700.0,58.66,58.7263,58.6434,58.6848,49700.0
2015-02-25 13:20:00,70.75,70.75,70.65,70.72,40400.0,58.6848,58.6848,58.6019,58.66,40400.0
2015-02-25 13:30:00,70.72,70.85,70.67,70.81,61800.0,58.66,58.7678,58.6185,58.7346,61800.0
2015-02-25 13:40:00,70.81,70.84,70.78,70.84,40000.0,58.7346,58.7595,58.7097,58.7595,40000.0
2015-02-25 13:50:00,70.83,70.84,70.7,70.74,83100.0,58.7512,58.7595,58.6434,58.6765,83100.0
2015-02-25 14:00:00,70.73,70.76,70.66,70.69,40100.0,58.6683,58.6931,58.6102,58.6351,40100.0
2015-02-25 14:10:00,70.68,70.75,70.63,70.69,42100.0,58.6268,58.6848,58.5853,58.6351,42100.0
2015-02-25 14:20:00,70.68,70.7,70.59,70.59,43700.0,58.6268,58.6434,58.5521,58.5521,43700.0
2015-02-25 14:30:00,70.58,70.6,70.47,70.48,54800.0,58.5438,58.5604,58.4526,58.4609,54800.0
2015-02-25 14:40:00,70.47,70.55,70.44,70.47,62700.0,58.4526,58.5189,58.4277,58.4526,62700.0
2015-02-25 14:50:00,70.47,70.49,70.39,70.44,66400.0,58.4526,58.4692,58.3862,58.4277,66400.0
2015-02-25 15:00:00,70.43,70.45,70.34,70.44,90300.0,58.4194,58.436,58.3448,58.4277,90300.0
2015-02-25 15:10:00,70.44,70.5,70.42,70.44,63700.0,58.4277,58.4775,58.4111,58.4277,63700.0
2015-02-25 15:20:00,70.44,70.49,70.39,70.39,76900.0,58.4277,58.4692,58.3862,58.3862,76900.0
2015-02-25 15:30:00,70.39,70.48,70.38,70.38,75400.0,58.3862,58.4609,58.3779,58.3779,75400.0
2015-02-25 15:40:00,70.39,70.43,70.34,70.43,140700.0,58.3862,58.4194,58.3448,58.4194,140700.0
2015-02-25 15:50:00,70.43,70.46,70.28,70.35,356100.0,58.4194,58.4443,58.295,58.3531,356100.0
2015-02-26 09:30:00,70.17,70.31,69.89,70.14,224700.0,58.2037,58.3199,57.9715,58.1789,224700.0
2015-02-26 09:40:00,70.17,70.17,69.9,70.02,109900.0,58.2037,58.2037,57.9798,58.0793,109900.0
2015-02-26 09:50:00,70.02,70.06,69.54,69.58,140400.0,58.0793,58.1125,57.6812,57.7144,140400.0
2015-02-26 10:00:00,69.59,69.93,69.58,69.89,106300.0,57.7227,58.0047,57.7144,57.9715,106300.0
2015-02-26 10:10:00,69.89,70.01,69.85,69.93,68500.0,57.9715,58.071,57.9383,58.0047,68500.0
2015-02-26 10:20:00,69.93,69.95,69.76,69.76,98100.0,58.0047,58.0213,57.8637,57.8637,98100.0
2015-02-26 10:30:00,69.78,70.0,69.76,69.86,182900.0,57.8803,58.0627,57.8637,57.9466,182900.0
2015-02-26 10:40:00,69.87,69.92,69.79,69.8,91200.0,57.9549,57.9964,57.8886,57.8968,91200.0
2015-02-26 10:50:00,69.8,69.86,69.77,69.78,116400.0,57.8968,57.9466,57.872,57.8803,116400.0
2015-02-26 11:00:00,69.77,69.79,69.72,69.75,154400.0,57.872,57.8886,57.8305,57.8554,154400.0
2015-02-26 11:10:00,69.75,69.82,69.75,69.78,143000.0,57.8554,57.9134,57.8554,57.8803,143000.0
2015-02-26 11:20:00,69.78,69.78,69.71,69.77,65400.0,57.8803,57.8803,57.8222,57.872,65400.0
2015-02-26 11:30:00,69.78,69.82,69.71,69.78,93300.0,57.8803,57.9134,57.8222,57.8803,93300.0
2015-02-26 11:40:00,69.78,69.8,69.72,69.77,50900.0,57.8803,57.8968,57.8305,57.872,50900.0
2015-02-26 11:50:00,69.77,69.82,69.74,69.77,50500.0,57.872,57.9134,57.8471,57.872,50500.0
2015-02-26 12:00:00,69.77,69.77,69.6,69.64,91600.0,57.872,57.872,57.731,57.7641,91600.0
2015-02-26 12:10:00,69.64,69.71,69.63,69.65,48000.0,57.7641,57.8222,57.7558,57.7724,48000.0
2015-02-26 12:20:00,69.65,69.71,69.61,69.62,37500.0,57.7724,57.8222,57.7392,57.7475,37500.0
2015-02-26 12:30:00,69.62,69.65,69.61,69.61,101000.0,57.7475,57.7724,57.7392,57.7392,101000.0
2015-02-26 12:40:00,69.62,69.82,69.61,69.81,61700.0,57.7475,57.9134,57.7392,57.9051,61700.0
2015-02-26 12:50:00,69.81,69.82,69.78,69.8,53200.0,57.9051,57.9134,57.8803,57.8968,53200.0
2015-02-26 13:00:00,69.79,69.8,69.76,69.77,54100.0,57.8886,57.8968,57.8637,57.872,54100.0
2015-02-26 13:10:00,69.76,69.77,69.72,69.77,44100.0,57.8637,57.872,57.8305,57.872,44100.0
2015-02-26 13:20:00,69.77,69.79,69.63,69.78,95900.0,57.872,57.8886,57.7558,57.8803,95900.0
2015-02-26 13:30:00,69.77,69.85,69.75,69.78,58600.0,57.872,57.9383,57.8554,57.8803,58600.0
2015-02-26 13:40:00,69.79,69.83,69.72,69.75,41800.0,57.8886,57.9217,57.8305,57.8554,41800.0
2015-02-26 13:50:00,69.75,69.85,69.75,69.83,50000.0,57.8554,57.9383,57.8554,57.9217,50000.0
2015-02-26 14:00:00,69.83,69.88,69.8,69.88,90400.0,57.9217,57.9632,57.8968,57.9632,90400.0
2015-02-26 14:10:00,69.88,69.9,69.82,69.88,70800.0,57.9632,57.9798,57.9134,57.9632,70800.0
2015-02-26 14:20:00,69.88,69.97,69.85,69.88,55200.0,57.9632,58.0379,57.9383,57.9632,55200.0
2015-02-26 14:30:00,69.87,69.96,69.86,69.95,93100.0,57.9549,58.0296,57.9466,58.0213,93100.0
2015-02-26 14:40:00,69.95,69.99,69.91,69.98,54500.0,58.0213,58.0544,57.9881,58.0461,54500.0
2015-02-26 14:50:00,69.98,70.02,69.93,69.96,80900.0,58.0461,58.0793,58.0047,58.0296,80900.0
2015-02-26 15:00:00,69.95,69.97,69.85,69.95,92500.0,58.0213,58.0379,57.9383,58.0213,92500.0
2015-02-26 15:10:00,69.94,70.05,69.94,70.04,89300.0,58.013,58.1042,58.013,58.0959,89300.0
2015-02-26 15:20:00,70.03,70.05,69.98,70.0,82900.0,58.0876,58.1042,58.0461,58.0627,82900.0
2015-02-26 15:30:00,70.0,70.04,69.97,70.01,130100.0,58.0627,58.0959,58.0379,58.071,130100.0
2015-02-26 15:40:00,70.02,70.05,69.96,69.99,191700.0,58.0793,58.1042,58.0296,58.0544,191700.0
2015-02-26 15:50:00,69.98,70.08,69.92,70.03,538900.0,58.0461,58.1291,57.9964,58.0876,538900.0
2015-02-27 09:30:00,69.95,70.21,69.91,70.21,58200.0,58.0213,58.2369,57.9881,58.2369,58200.0
2015-02-27 09:40:00,70.2,70.26,70.01,70.1,47100.0,58.2286,58.2784,58.071,58.1457,47100.0
2015-02-27 09:50:00,70.11,70.21,69.98,69.98,44100.0,58.154,58.2369,58.0461,58.0461,44100.0
2015-02-27 10:00:00,69.99,70.14,69.95,70.11,49700.0,58.0544,58.1789,58.0213,58.154,49700.0
2015-02-27 10:10:00,70.13,70.22,70.07,70.18,70300.0,58.1706,58.2452,58.1208,58.212,70300.0
2015-02-27 10:20:00,70.18,70.24,70.18,70.2,28700.0,58.212,58.2618,58.212,58.2286,28700.0
2015-02-27 10:30:00,70.19,70.27,70.16,70.25,63500.0,58.2203,58.2867,58.1955,58.2701,63500.0
2015-02-27 10:40:00,70.24,70.26,70.12,70.19,69500.0,58.2618,58.2784,58.1623,58.2203,69500.0
2015-02-27 10:50:00,70.19,70.36,70.17,70.34,52600.0,58.2203,58.3613,58.2037,58.3448,52600.0
2015-02-27 11:00:00,70.35,70.38,70.22,70.28,39500.0,58.3531,58.3779,58.2452,58.295,39500.0
2015-02-27 11:10:00,70.28,70.34,70.24,70.31,30800.0,58.295,58.3448,58.2618,58.3199,30800.0
2015-02-27 11:20:00,70.31,70.31,70.17,70.18,44400.0,58.3199,58.3199,58.2037,58.212,44400.0
2015-02-27 11:30:00,70.2,70.33,70.19,70.23,56000.0,58.2286,58.3365,58.2203,58.2535,56000.0
2015-02-27 11:40:00,70.24,70.34,70.22,70.33,35200.0,58.2618,58.3448,58.2452,58.3365,35200.0
2015-02-27 11:50:00,70.31,70.4,70.25,70.37,63200.0,58.3199,58.3945,58.2701,58.3696,63200.0
2015-02-27 12:00:00,70.37,70.37,70.26,70.28,25400.0,58.3696,58.3696,58.2784,58.295,25400.0
2015-02-27 12:10:00,70.28,70.39,70.26,70.39,26600.0,58.295,58.3862,58.2784,58.3862,26600.0
2015-02-27 12:20:00,70.38,70.43,70.33,70.43,24800.0,58.3779,58.4194,58.3365,58.4194,24800.0
2015-02-27 12:30:00,70.44,70.5,70.41,70.42,25800.0,58.4277,58.4775,58.4028,58.4111,25800.0
2015-02-27 12:40:00,70.43,70.45,70.35,70.36,24100.0,58.4194,58.436,58.3531,58.3613,24100.0
2015-02-27 12:50:00,70.36,70.41,70.33,70.33,22000.0,58.3613,58.4028,58.3365,58.3365,22000.0
2015-02-27 13:00:00,70.33,70.36,70.28,70.29,34800.0,58.3365,58.3613,58.295,58.3033,34800.0
2015-02-27 13:10:00,70.29,70.37,70.26,70.36,30900.0,58.3033,58.3696,58.2784,58.3613,30900.0
2015-02-27 13:20:00,70.35,70.39,70.32,70.32,38400.0,58.3531,58.3862,58.3282,58.3282,38400.0
2015-02-27 13:30:00,70.32,70.33,70.24,70.28,32600.0,58.3282,58.3365,58.2618,58.295,32600.0
2015-02-27 13:40:00,70.27,70.36,70.27,70.35,80800.0,58.2867,58.3613,58.2867,58.3531,80800.0
2015-02-27 13:50:00,70.35,70.42,70.34,70.36,148700.0,58.3531,58.4111,58.3448,58.3613,148700.0
2015-02-27 14:00:00,70.36,70.4,70.27,70.28,101000.0,58.3613,58.3945,58.2867,58.295,101000.0
2015-02-27 14:10:00,70.28,70.3,70.22,70.28,42200.0,58.295,58.3116,58.2452,58.295,42200.0
2015-02-27 14:20:00,70.27,70.27,70.19,70.23,46700.0,58.2867,58.2867,58.2203,58.2535,46700.0
2015-02-27 14:30:00,70.23,70.29,70.19,70.22,29900.0,58.2535,58.3033,58.2203,58.2452,29900.0
2015-02-27 14:40:00,70.22,70.23,70.15,70.19,69000.0,58.2452,58.2535,58.1872,58.2203,69000.0
2015-02-27 14:50:00,70.19,70.19,70.11,70.15,50800.0,58.2203,58.2203,58.154,58.1872,50800.0
2015-02-27 15:00:00,70.15,70.16,70.09,70.12,64500.0,58.1872,58.1955,58.1374,58.1623,64500.0
2015-02-27 15:10:00,70.12,70.15,70.08,70.12,66900.0,58.1623,58.1872,58.1291,58.1623,66900.0
2015-02-27 15:20:00,70.13,70.23,70.11,70.23,70700.0,58.1706,58.2535,58.154,58.2535,70700.0
2015-02-27 15:30:00,70.22,70.23,70.09,70.11,117100.0,58.2452,58.2535,58.1374,58.154,117100.0
2015-02-27 15:40:00,70.1,70.25,70.06,70.22,188000.0,58.1457,58.2701,58.1125,58.2452,188000.0
2015-02-27 15:50:00,70.22,70.25,70.15,70.17,263400.0,58.2452,58.2701,58.1872,58.2037,263400.0
2015-03-02 09:30:00,70.16,70.57,70.16,70.5,194100.0,58.1955,58.5355,58.1955,58.4775,194100.0
2015-03-02 09:40:00,70.52,70.83,70.5,70.83,69700.0,58.4941,58.7512,58.4775,58.7512,69700.0
2015-03-02 09:50:00,70.83,70.96,70.83,70.92,180100.0,58.7512,58.859,58.7512,58.8258,180100.0
2015-03-02 10:00:00,70.93,71.09,70.91,71.01,179800.0,58.8341,58.9669,58.8176,58.9005,179800.0
2015-03-02 10:10:00,71.0,71.1,70.92,70.93,106300.0,58.8922,58.9752,58.8258,58.8341,106300.0
2015-03-02 10:20:00,70.93,70.94,70.69,70.72,53000.0,58.8341,58.8424,58.6351,58.66,53000.0
2015-03-02 10:30:00,70.72,70.75,70.62,70.74,35900.0,58.66,58.6848,58.577,58.6765,35900.0
2015-03-02 10:40:00,70.73,70.74,70.62,70.68,40400.0,58.6683,58.6765,58.577,58.6268,40400.0
2015-03-02 10:50:00,70.67,70.68,70.57,70.59,35900.0,58.6185,58.6268,58.5355,58.5521,35900.0
2015-03-02 11:00:00,70.6,70.65,70.5,70.51,48000.0,58.5604,58.6019,58.4775,58.4858,48000.0
2015-03-02 11:10:00,70.5,70.64,70.49,70.57,28000.0,58.4775,58.5936,58.4692,58.5355,28000.0
2015-03-02 11:20:00,70.57,70.63,70.52,70.57,48100.0,58.5355,58.5853,58.4941,58.5355,48100.0
2015-03-02 11:30:00,70.58,70.72,70.58,70.7,79300.0,58.5438,58.66,58.5438,58.6434,79300.0
2015-03-02 11:40:00,70.7,70.88,70.68,70.82,80400.0,58.6434,58.7927,58.6268,58.7429,80400.0
2015-03-02 11:50:00,70.83,70.88,70.77,70.86,34600.0,58.7512,58.7927,58.7014,58.7761,34600.0
2015-03-02 12:00:00,70.87,70.93,70.77,70.9,62800.0,58.7844,58.8341,58.7014,58.8093,62800.0
2015-03-02 12:10:00,70.9,70.9,70.78,70.83,20700.0,58.8093,58.8093,58.7097,58.7512,20700.0
2015-03-02 12:20:00,70.83,70.89,70.74,70.76,42100.0,58.7512,58.801,58.6765,58.6931,42100.0
2015-03-02 12:30:00,70.75,70.86,70.72,70.82,43600.0,58.6848,58.7761,58.66,58.7429,43600.0
2015-03-02 12:40:00,70.82,70.89,70.81,70.89,50500.0,58.7429,58.801,58.7346,58.801,50500.0
2015-03-02 12:50:00,70.89,70.99,70.86,70.95,57000.0,58.801,58.8839,58.7761,58.8507,57000.0
2015-03-02 13:00:00,70.95,71.0,70.93,70.93,33900.0,58.8507,58.8922,58.8341,58.8341,33900.0
2015-03-02 13:10:00,70.93,70.99,70.89,70.96,36900.0,58.8341,58.8839,58.801,58.859,36900.0
2015-03-02 13:20:00,70.97,70.99,70.88,70.9,40400.0,58.8673,58.8839,58.7927,58.8093,40400.0
2015-03-02 13:30:00,70.91,70.96,70.9,70.92,45700.0,58.8176,58.859,58.8093,58.8258,45700.0
2015-03-02 13:40:00,70.92,71.0,70.87,70.99,54200.0,58.8258,58.8922,58.7844,58.8839,54200.0
2015-03-02 13:50:00,71.0,71.0,70.87,70.88,38100.0,58.8922,58.8922,58.7844,58.7927,38100.0
2015-03-02 14:00:00,70.88,70.99,70.85,70.97,126000.0,58.7927,58.8839,58.7678,58.8673,126000.0
2015-03-02 14:10:00,70.96,71.0,70.91,70.99,83600.0,58.859,58.8922,58.8176,58.8839,83600.0
2015-03-02 14:20:00,70.99,71.0,70.91,70.97,50900.0,58.8839,58.8922,58.8176,58.8673,50900.0
2015-03-02 14:30:00,70.97,71.06,70.96,71.06,73800.0,58.8673,58.942,58.859,58.942,73800.0
2015-03-02 14:40:00,71.07,71.12,70.98,71.06,73200.0,58.9503,58.9917,58.8756,58.942,73200.0
2015-03-02 14:50:00,71.06,71.09,71.0,71.05,47900.0,58.942,58.9669,58.8922,58.9337,47900.0
2015-03-02 15:00:00,71.05,71.12,71.04,71.08,59200.0,58.9337,58.9917,58.9254,58.9586,59200.0
2015-03-02 15:10:00,71.08,71.1,71.02,71.06,63200.0,58.9586,58.9752,58.9088,58.942,63200.0
2015-03-02 15:20:00,71.06,71.08,70.99,71.03,47700.0,58.942,58.9586,58.8839,58.9171,47700.0
2015-03-02 15:30:00,71.03,71.09,71.01,71.06,150000.0,58.9171,58.9669,58.9005,58.942,150000.0
2015-03-02 15:40:00,71.06,71.11,71.05,71.08,165300.0,58.942,58.9834,58.9337,58.9586,165300.0
2015-03-02 15:50:00,71.08,71.14,71.07,71.11,270300.0,58.9586,59.0083,58.9503,58.9834,270300.0
2015-03-03 09:30:00,71.12,71.15,70.73,70.76,87600.0,58.9917,59.0166,58.6683,58.6931,87600.0
2015-03-03 09:40:00,70.73,70.75,70.38,70.38,47200.0,58.6683,58.6848,58.3779,58.3779,47200.0
2015-03-03 09:50:00,70.38,70.38,70.13,70.2,86200.0,58.3779,58.3779,58.1706,58.2286,86200.0
2015-03-03 10:00:00,70.21,70.48,70.19,70.38,49700.0,58.2369,58.4609,58.2203,58.3779,49700.0
2015-03-03 10:10:00,70.37,70.58,70.37,70.56,53800.0,58.3696,58.5438,58.3696,58.5272,53800.0
2015-03-03 10:20:00,70.56,70.6,70.5,70.6,58800.0,58.5272,58.5604,58.4775,58.5604,58800.0
2015-03-03 10:30:00,70.6,70.61,70.5,70.57,38700.0,58.5604,58.5687,58.4775,58.5355,38700.0
2015-03-03 10:40:00,70.57,70.69,70.56,70.66,64200.0,58.5355,58.6351,58.5272,58.6102,64200.0
2015-03-03 10:50:00,70.66,70.72,70.62,70.64,47900.0,58.6102,58.66,58.577,58.5936,47900.0
2015-03-03 11:00:00,70.64,70.68,70.57,70.62,56100.0,58.5936,58.6268,58.5355,58.577,56100.0
2015-03-03 11:10:00,70.62,70.67,70.53,70.62,28200.0,58.577,58.6185,58.5024,58.577,28200.0
2015-03-03 11:20:00,70.62,70.63,70.53,70.54,51300.0,58.577,58.5853,58.5024,58.5107,51300.0
2015-03-03 11:30:00,70.53,70.53,70.43,70.44,80200.0,58.5024,58.5024,58.4194,58.4277,80200.0
2015-03-03 11:40:00,70.44,70.49,70.35,70.4,53500.0,58.4277,58.4692,58.3531,58.3945,53500.0
2015-03-03 11:50:00,70.39,70.56,70.38,70.47,37800.0,58.3862,58.5272,58.3779,58.4526,37800.0
2015-03-03 12:00:00,70.47,70.5,70.37,70.39,55500.0,58.4526,58.4775,58.3696,58.3862,55500.0
2015-03-03 12:10:00,70.37,70.37,70.23,70.3,33700.0,58.3696,58.3696,58.2535,58.3116,33700.0
2015-03-03 12:20:00,70.3,70.35,70.15,70.2,57100.0,58.3116,58.3531,58.1872,58.2286,57100.0
2015-03-03 12:30:00,70.2,70.25,70.17,70.17,42500.0,58.2286,58.2701,58.2037,58.2037,42500.0
2015-03-03 12:40:00,70.17,70.17,70.13,70.15,59900.0,58.2037,58.2037,58.1706,58.1872,59900.0
2015-03-03 12:50:00,70.15,70.33,70.14,70.33,60300.0,58.1872,58.3365,58.1789,58.3365,60300.0
2015-03-03 13:00:00,70.33,70.4,70.26,70.26,30600.0,58.3365,58.3945,58.2784,58.2784,30600.0
2015-03-03 13:10:00,70.26,70.27,70.11,70.13,71400.0,58.2784,58.2867,58.154,58.1706,71400.0
2015-03-03 13:20:00,70.14,70.19,70.09,70.19,59600.0,58.1789,58.2203,58.1374,58.2203,59600.0
2015-03-03 13:30:00,70.2,70.22,70.11,70.18,43300.0,58.2286,58.2452,58.154,58.212,43300.0
2015-03-03 13:40:00,70.19,70.27,70.17,70.24,44100.0,58.2203,58.2867,58.2037,58.2618,44100.0
2015-03-03 13:50:00,70.24,70.27,70.22,70.25,41600.0,58.2618,58.2867,58.2452,58.2701,41600.0
2015-03-03 14:00:00,70.25,70.39,70.24,70.38,63700.0,58.2701,58.3862,58.2618,58.3779,63700.0
2015-03-03 14:10:00,70.39,70.49,70.38,70.42,84100.0,58.3862,58.4692,58.3779,58.4111,84100.0
2015-03-03 14:20:00,70.43,70.5,70.41,70.5,28100.0,58.4194,58.4775,58.4028,58.4775,28100.0
2015-03-03 14:30:00,70.49,70.49,70.42,70.43,27000.0,58.4692,58.4692,58.4111,58.4194,27000.0
2015-03-03 14:40:00,70.43,70.43,70.32,70.39,33400.0,58.4194,58.4194,58.3282,58.3862,33400.0
2015-03-03 14:50:00,70.39,70.46,70.39,70.45,22900.0,58.3862,58.4443,58.3862,58.436,22900.0
2015-03-03 15:00:00,70.45,70.45,70.39,70.39,95200.0,58.436,58.436,58.3862,58.3862,95200.0
2015-03-03 15:10:00,70.4,70.42,70.32,70.37,83600.0,58.3945,58.4111,58.3282,58.3696,83600.0
2015-03-03 15:20:00,70.36,70.48,70.36,70.43,53000.0,58.3613,58.4609,58.3613,58.4194,53000.0
2015-03-03 15:30:00,70.44,70.52,70.43,70.45,93100.0,58.4277,58.4941,58.4194,58.436,93100.0
2015-03-03 15:40:00,70.44,70.46,70.28,70.33,140000.0,58.4277,58.4443,58.295,58.3365,140000.0
2015-03-03 15:50:00,70.33,70.39,70.26,70.35,402800.0,58.3365,58.3862,58.2784,58.3531,402800.0
2015-03-04 09:30:00,70.01,70.06,69.9,70.03,201400.0,58.071,58.1125,57.9798,58.0876,201400.0
2015-03-04 09:40:00,70.05,70.06,69.89,69.96,48500.0,58.1042,58.1125,57.9715,58.0296,48500.0
2015-03-04 09:50:00,69.95,70.07,69.89,69.97,76200.0,58.0213,58.1208,57.9715,58.0379,76200.0
2015-03-04 10:00:00,70.0,70.01,69.9,69.92,39600.0,58.0627,58.071,57.9798,57.9964,39600.0
2015-03-04 10:10:00,69.92,69.96,69.81,69.92,35300.0,57.9964,58.0296,57.9051,57.9964,35300.0
2015-03-04 10:20:00,69.93,70.0,69.89,69.98,38800.0,58.0047,58.0627,57.9715,58.0461,38800.0
2015-03-04 10:30:00,69.97,70.13,69.96,70.05,43600.0,58.0379,58.1706,58.0296,58.1042,43600.0
2015-03-04 10:40:00,70.05,70.14,70.01,70.04,59000.0,58.1042,58.1789,58.071,58.0959,59000.0
2015-03-04 10:50:00,70.04,70.12,70.02,70.11,34600.0,58.0959,58.1623,58.0793,58.154,34600.0
2015-03-04 11:00:00,70.1,70.21,70.1,70.2,38200.0,58.1457,58.2369,58.1457,58.2286,38200.0
2015-03-04 11:10:00,70.19,70.33,70.16,70.32,34200.0,58.2203,58.3365,58.1955,58.3282,34200.0
2015-03-04 11:20:00,70.32,70.38,70.27,70.28,52900.0,58.3282,58.3779,58.2867,58.295,52900.0
2015-03-04 11:30:00,70.29,70.48,70.28,70.42,43900.0,58.3033,58.4609,58.295,58.4111,43900.0
2015-03-04 11:40:00,70.42,70.47,70.37,70.4,75000.0,58.4111,58.4526,58.3696,58.3945,75000.0
2015-03-04 11:50:00,70.4,70.4,70.28,70.36,52500.0,58.3945,58.3945,58.295,58.3613,52500.0
2015-03-04 12:00:00,70.36,70.46,70.33,70.46,27400.0,58.3613,58.4443,58.3365,58.4443,27400.0
2015-03-04 12:10:00,70.45,70.56,70.4,70.5,28200.0,58.436,58.5272,58.3945,58.4775,28200.0
2015-03-04 12:20:00,70.49,70.55,70.45,70.46,28600.0,58.4692,58.5189,58.436,58.4443,28600.0
2015-03-04 12:30:00,70.46,70.57,70.45,70.54,34400.0,58.4443,58.5355,58.436,58.5107,34400.0
2015-03-04 12:40:00,70.56,70.66,70.54,70.64,57500.0,58.5272,58.6102,58.5107,58.5936,57500.0
2015-03-04 12:50:00,70.63,70.64,70.5,70.51,25900.0,58.5853,58.5936,58.4775,58.4858,25900.0
2015-03-04 13:00:00,70.51,70.63,70.51,70.6,94800.0,58.4858,58.5853,58.4858,58.5604,94800.0
2015-03-04 13:10:00,70.59,70.61,70.51,70.53,32200.0,58.5521,58.5687,58.4858,58.5024,32200.0
2015-03-04 13:20:00,70.52,70.58,70.5,70.54,47500.0,58.4941,58.5438,58.4775,58.5107,47500.0
2015-03-04 13:30:00,70.55,70.66,70.53,70.63,58200.0,58.5189,58.6102,58.5024,58.5853,58200.0
2015-03-04 13:40:00,70.63,70.71,70.57,70.66,72300.0,58.5853,58.6517,58.5355,58.6102,72300.0
2015-03-04 13:50:00,70.65,70.71,70.64,70.66,67200.0,58.6019,58.6517,58.5936,58.6102,67200.0
2015-03-04 14:00:00,70.65,70.82,70.65,70.75,60100.0,58.6019,58.7429,58.6019,58.6848,60100.0
2015-03-04 14:10:00,70.78,70.78,70.57,70.58,55600.0,58.7097,58.7097,58.5355,58.5438,55600.0
2015-03-04 14:20:00,70.59,70.6,70.52,70.53,64200.0,58.5521,58.5604,58.4941,58.5024,64200.0
2015-03-04 14:30:00,70.52,70.58,70.42,70.43,37400.0,58.4941,58.5438,58.4111,58.4194,37400.0
2015-03-04 14:40:00,70.43,70.55,70.4,70.53,26000.0,58.4194,58.5189,58.3945,58.5024,26000.0
2015-03-04 14:50:00,70.53,70.59,70.52,70.54,30500.0,58.5024,58.5521,58.4941,58.5107,30500.0
2015-03-04 15:00:00,70.53,70.59,70.47,70.58,73300.0,58.5024,58.5521,58.4526,58.5438,73300.0
2015-03-04 15:10:00,70.57,70.6,70.57,70.58,112900.0,58.5355,58.5604,58.5355,58.5438,112900.0
2015-03-04 15:20:00,70.58,70.58,70.46,70.51,48600.0,58.5438,58.5438,58.4443,58.4858,48600.0
2015-03-04 15:30:00,70.5,70.62,70.5,70.62,97000.0,58.4775,58.577,58.4775,58.577,97000.0
2015-03-04 15:40:00,70.62,70.76,70.6,70.75,184900.0,58.577,58.6931,58.5604,58.6848,184900.0
2015-03-04 15:50:00,70.75,70.75,70.66,70.68,213800.0,58.6848,58.6848,58.6102,58.6268,213800.0
2015-03-05 09:30:00,70.74,70.92,70.4,70.82,76800.0,58.6765,58.8258,58.3945,58.7429,76800.0
2015-03-05 09:40:00,70.8,70.93,70.72,70.82,44200.0,58.7263,58.8341,58.66,58.7429,44200.0
2015-03-05 09:50:00,70.84,71.02,70.84,70.95,64800.0,58.7595,58.9088,58.7595,58.8507,64800.0
2015-03-05 10:00:00,70.93,70.99,70.88,70.95,65800.0,58.8341,58.8839,58.7927,58.8507,65800.0
2015-03-05 10:10:00,70.95,71.01,70.85,70.87,54100.0,58.8507,58.9005,58.7678,58.7844,54100.0
2015-03-05 10:20:00,70.87,71.03,70.86,71.03,59500.0,58.7844,58.9171,58.7761,58.9171,59500.0
2015-03-05 10:30:00,71.03,71.08,70.92,70.96,42400.0,58.9171,58.9586,58.8258,58.859,42400.0
2015-03-05 10:40:00,70.96,70.97,70.89,70.95,30600.0,58.859,58.8673,58.801,58.8507,30600.0
2015-03-05 10:50:00,70.95,70.96,70.78,70.89,51800.0,58.8507,58.859,58.7097,58.801,51800.0
2015-03-05 11:00:00,70.89,71.02,70.88,71.01,157700.0,58.801,58.9088,58.7927,58.9005,157700.0
2015-03-05 11:10:00,71.0,71.03,70.89,70.94,59000.0,58.8922,58.9171,58.801,58.8424,59000.0
2015-03-05 11:20:00,70.95,71.03,70.92,70.95,48500.0,58.8507,58.9171,58.8258,58.8507,48500.0
2015-03-05 11:30:00,70.94,70.98,70.9,70.92,28500.0,58.8424,58.8756,58.8093,58.8258,28500.0
2015-03-05 11:40:00,70.92,71.08,70.91,71.08,49400.0,58.8258,58.9586,58.8176,58.9586,49400.0
2015-03-05 11:50:00,71.06,71.09,71.02,71.05,20900.0,58.942,58.9669,58.9088,58.9337,20900.0
2015-03-05 12:00:00,71.06,71.07,70.92,70.92,27800.0,58.942,58.9503,58.8258,58.8258,27800.0
2015-03-05 12:10:00,70.93,70.95,70.86,70.93,20000.0,58.8341,58.8507,58.7761,58.8341,20000.0
2015-03-05 12:20:00,70.93,70.94,70.81,70.81,19700.0,58.8341,58.8424,58.7346,58.7346,19700.0
2015-03-05 12:30:00,70.81,70.82,70.78,70.78,15500.0,58.7346,58.7429,58.7097,58.7097,15500.0
2015-03-05 12:40:00,70.79,70.79,70.68,70.71,29700.0,58.718,58.718,58.6268,58.6517,29700.0
2015-03-05 12:50:00,70.7,70.7,70.56,70.61,40300.0,58.6434,58.6434,58.5272,58.5687,40300.0
2015-03-05 13:00:00,70.61,70.66,70.57,70.66,21300.0,58.5687,58.6102,58.5355,58.6102,21300.0
2015-03-05 13:10:00,70.66,70.73,70.65,70.67,26500.0,58.6102,58.6683,58.6019,58.6185,26500.0
2015-03-05 13:20:00,70.67,70.73,70.61,70.66,19400.0,58.6185,58.6683,58.5687,58.6102,19400.0
2015-03-05 13:30:00,70.68,70.76,70.66,70.75,38700.0,58.6268,58.6931,58.6102,58.6848,38700.0
2015-03-05 13:40:00,70.75,70.83,70.74,70.8,28300.0,58.6848,58.7512,58.6765,58.7263,28300.0
2015-03-05 13:50:00,70.79,70.91,70.79,70.9,32600.0,58.718,58.8176,58.718,58.8093,32600.0
2015-03-05 14:00:00,70.9,70.99,70.85,70.98,36400.0,58.8093,58.8839,58.7678,58.8756,36400.0
2015-03-05 14:10:00,70.97,70.98,70.92,70.98,32700.0,58.8673,58.8756,58.8258,58.8756,32700.0
2015-03-05 14:20:00,70.97,71.04,70.92,70.93,35900.0,58.8673,58.9254,58.8258,58.8341,35900.0
2015-03-05 14:30:00,70.93,70.93,70.82,70.83,33900.0,58.8341,58.8341,58.7429,58.7512,33900.0
2015-03-05 14:40:00,70.83,70.88,70.78,70.79,52900.0,58.7512,58.7927,58.7097,58.718,52900.0
2015-03-05 14:50:00,70.79,70.91,70.78,70.91,75800.0,58.718,58.8176,58.7097,58.8176,75800.0
2015-03-05 15:00:00,70.91,70.92,70.75,70.76,78400.0,58.8176,58.8258,58.6848,58.6931,78400.0
2015-03-05 15:10:00,70.75,70.82,70.73,70.8,70700.0,58.6848,58.7429,58.6683,58.7263,70700.0
2015-03-05 15:20:00,70.8,70.85,70.76,70.84,74800.0,58.7263,58.7678,58.6931,58.7595,74800.0
2015-03-05 15:30:00,70.84,70.84,70.76,70.78,86000.0,58.7595,58.7595,58.6931,58.7097,86000.0
2015-03-05 15:40:00,70.78,70.9,70.77,70.85,75000.0,58.7097,58.8093,58.7014,58.7678,75000.0
2015-03-05 15:50:00,70.85,70.91,70.6,70.61,735400.0,58.7678,58.8176,58.5604,58.5687,735400.0
2015-03-06 09:30:00,70.26,70.26,69.41,69.43,397100.0,58.2784,58.2784,57.5734,57.5899,397100.0
2015-03-06 09:40:00,69.42,69.42,68.88,68.98,352800.0,57.5816,57.5816,57.1337,57.2167,352800.0
2015-03-06 09:50:00,68.97,69.37,68.95,69.36,186500.0,57.2084,57.5402,57.1918,57.5319,186500.0
2015-03-06 10:00:00,69.34,69.46,69.31,69.44,164800.0,57.5153,57.6148,57.4904,57.5982,164800.0
2015-03-06 10:10:00,69.44,69.54,69.27,69.32,110200.0,57.5982,57.6812,57.4572,57.4987,110200.0
2015-03-06 10:20:00,69.33,69.49,69.33,69.44,103600.0,57.507,57.6397,57.507,57.5982,103600.0
2015-03-06 10:30:00,69.43,69.49,69.3,69.32,116200.0,57.5899,57.6397,57.4821,57.4987,116200.0
2015-03-06 10:40:00,69.31,69.34,69.1,69.15,90400.0,57.4904,57.5153,57.3162,57.3577,90400.0
2015-03-06 10:50:00,69.15,69.35,69.08,69.25,164700.0,57.3577,57.5236,57.2996,57.4406,164700.0
2015-03-06 11:00:00,69.26,69.29,69.16,69.22,73600.0,57.4489,57.4738,57.366,57.4158,73600.0
2015-03-06 11:10:00,69.22,69.27,69.16,69.21,142400.0,57.4158,57.4572,57.366,57.4075,142400.0
2015-03-06 11:20:00,69.2,69.23,69.07,69.07,155100.0,57.3992,57.424,57.2913,57.2913,155100.0
2015-03-06 11:30:00,69.08,69.13,69.02,69.05,88800.0,57.2996,57.3411,57.2499,57.2747,88800.0
2015-03-06 11:40:00,69.05,69.08,68.9,68.94,68300.0,57.2747,57.2996,57.1503,57.1835,68300.0
2015-03-06 11:50:00,68.94,69.04,68.88,68.98,36800.0,57.1835,57.2665,57.1337,57.2167,36800.0
2015-03-06 12:00:00,68.98,69.05,68.95,68.98,37800.0,57.2167,57.2747,57.1918,57.2167,37800.0
2015-03-06 12:10:00,68.98,69.14,68.98,69.13,193600.0,57.2167,57.3494,57.2167,57.3411,193600.0
2015-03-06 12:20:00,69.13,69.13,69.02,69.1,66400.0,57.3411,57.3411,57.2499,57.3162,66400.0
2015-03-06 12:30:00,69.1,69.21,69.08,69.2,45200.0,57.3162,57.4075,57.2996,57.3992,45200.0
2015-03-06 12:40:00,69.2,69.25,69.17,69.23,34400.0,57.3992,57.4406,57.3743,57.424,34400.0
2015-03-06 12:50:00,69.25,69.28,69.15,69.27,83500.0,57.4406,57.4655,57.3577,57.4572,83500.0
2015-03-06 13:00:00,69.28,69.29,69.18,69.2,55400.0,57.4655,57.4738,57.3826,57.3992,55400.0
2015-03-06 13:10:00,69.2,69.25,69.14,69.16,30200.0,57.3992,57.4406,57.3494,57.366,30200.0
2015-03-06 13:20:00,69.17,69.18,69.04,69.08,60800.0,57.3743,57.3826,57.2665,57.2996,60800.0
2015-03-06 13:30:00,69.07,69.1,68.98,68.99,73800.0,57.2913,57.3162,57.2167,57.225,73800.0
2015-03-06 13:40:00,68.98,68.99,68.8,68.85,61900.0,57.2167,57.225,57.0674,57.1089,61900.0
2015-03-06 13:50:00,68.84,68.87,68.72,68.75,124500.0,57.1006,57.1254,57.001,57.0259,124500.0
2015-03-06 14:00:00,68.74,68.77,68.7,68.71,94500.0,57.0176,57.0425,56.9844,56.9927,94500.0
2015-03-06 14:10:00,68.7,68.7,68.61,68.62,104000.0,56.9844,56.9844,56.9098,56.9181,104000.0
2015-03-06 14:20:00,68.63,68.63,68.51,68.58,121300.0,56.9264,56.9264,56.8268,56.8849,121300.0
2015-03-06 14:30:00,68.57,68.59,68.49,68.49,95100.0,56.8766,56.8932,56.8102,56.8102,95100.0
2015-03-06 14:40:00,68.48,68.51,68.42,68.5,80500.0,56.8019,56.8268,56.7522,56.8185,80500.0
2015-03-06 14:50:00,68.49,68.56,68.44,68.45,72600.0,56.8102,56.8683,56.7688,56.7771,72600.0
2015-03-06 15:00:00,68.45,68.55,68.43,68.5,166700.0,56.7771,56.86,56.7605,56.8185,166700.0
2015-03-06 15:10:00,68.5,68.61,68.31,68.6,224700.0,56.8185,56.9098,56.6609,56.9015,224700.0
2015-03-06 15:20:00,68.6,68.66,68.51,68.54,121000.0,56.9015,56.9513,56.8268,56.8517,121000.0
2015-03-06 15:30:00,68.54,68.6,68.46,68.53,157600.0,56.8517,56.9015,56.7854,56.8434,157600.0
2015-03-06 15:40:00,68.52,68.53,68.36,68.39,197300.0,56.8351,56.8434,56.7024,56.7273,197300.0
2015-03-06 15:50:00,68.39,68.44,68.33,68.42,374800.0,56.7273,56.7688,56.6775,56.7522,374800.0
2015-03-09 09:30:00,68.74,68.81,68.42,68.77,124500.0,57.0176,57.0757,56.7522,57.0425,124500.0
2015-03-09 09:40:00,68.77,68.89,68.65,68.84,62900.0,57.0425,57.142,56.943,57.1006,62900.0
2015-03-09 09:50:00,68.85,69.19,68.83,69.18,87800.0,57.1089,57.3909,57.0923,57.3826,87800.0
2015-03-09 10:00:00,69.17,69.22,68.97,69.18,78900.0,57.3743,57.4158,57.2084,57.3826,78900.0
2015-03-09 10:10:00,69.16,69.17,69.04,69.1,68500.0,57.366,57.3743,57.2665,57.3162,68500.0
2015-03-09 10:20:00,69.1,69.18,68.9,68.97,104800.0,57.3162,57.3826,57.1503,57.2084,104800.0
2015-03-09 10:30:00,68.97,69.05,68.95,68.98,72200.0,57.2084,57.2747,57.1918,57.2167,72200.0
2015-03-09 10:40:00,68.98,69.13,68.92,69.11,98700.0,57.2167,57.3411,57.1669,57.3245,98700.0
2015-03-09 10:50:00,69.11,69.16,69.05,69.12,76900.0,57.3245,57.366,57.2747,57.3328,76900.0
2015-03-09 11:00:00,69.12,69.22,69.01,69.18,119500.0,57.3328,57.4158,57.2416,57.3826,119500.0
2015-03-09 11:10:00,69.18,69.36,69.16,69.21,68300.0,57.3826,57.5319,57.366,57.4075,68300.0
2015-03-09 11:20:00,69.21,69.26,69.1,69.17,84100.0,57.4075,57.4489,57.3162,57.3743,84100.0
2015-03-09 11:30:00,69.16,69.26,69.16,69.23,102900.0,57.366,57.4489,57.366,57.424,102900.0
2015-03-09 11:40:00,69.24,69.34,69.24,69.3,63900.0,57.4323,57.5153,57.4323,57.4821,63900.0
2015-03-09 11:50:00,69.29,69.32,69.2,69.29,66700.0,57.4738,57.4987,57.3992,57.4738,66700.0
2015-03-09 12:00:00,69.28,69.4,69.24,69.3,155600.0,57.4655,57.5651,57.4323,57.4821,155600.0
2015-03-09 12:10:00,69.3,69.36,69.21,69.27,101200.0,57.4821,57.5319,57.4075,57.4572,101200.0
2015-03-09 12:20:00,69.27,69.3,69.22,69.29,61700.0,57.4572,57.4821,57.4158,57.4738,61700.0
2015-03-09 12:30:00,69.28,69.5,69.26,69.4,148100.0,57.4655,57.648,57.4489,57.5651,148100.0
2015-03-09 12:40:00,69.4,69.5,69.35,69.48,63700.0,57.5651,57.648,57.5236,57.6314,63700.0
2015-03-09 12:50:00,69.48,69.54,69.44,69.52,49500.0,57.6314,57.6812,57.5982,57.6646,49500.0
2015-03-09 13:00:00,69.53,69.55,69.47,69.52,53700.0,57.6729,57.6895,57.6231,57.6646,53700.0
2015-03-09 13:10:00,69.53,69.62,69.52,69.55,91500.0,57.6729,57.7475,57.6646,57.6895,91500.0
2015-03-09 13:20:00,69.55,69.59,69.48,69.58,51800.0,57.6895,57.7227,57.6314,57.7144,51800.0
2015-03-09 13:30:00,69.58,69.74,69.56,69.7,132800.0,57.7144,57.8471,57.6978,57.8139,132800.0
2015-03-09 13:40:00,69.71,69.74,69.61,69.62,116500.0,57.8222,57.8471,57.7392,57.7475,116500.0
2015-03-09 13:50:00,69.62,69.68,69.48,69.53,114900.0,57.7475,57.7973,57.6314,57.6729,114900.0
2015-03-09 14:00:00,69.53,69.65,69.52,69.59,62500.0,57.6729,57.7724,57.6646,57.7227,62500.0
2015-03-09 14:10:00,69.58,69.61,69.55,69.59,55300.0,57.7144,57.7392,57.6895,57.7227,55300.0
2015-03-09 14:20:00,69.59,69.71,69.58,69.7,72700.0,57.7227,57.8222,57.7144,57.8139,72700.0
2015-03-09 14:30:00,69.69,69.69,69.51,69.59,74500.0,57.8056,57.8056,57.6563,57.7227,74500.0
2015-03-09 14:40:00,69.59,69.62,69.56,69.62,94900.0,57.7227,57.7475,57.6978,57.7475,94900.0
2015-03-09 14:50:00,69.63,69.68,69.58,69.58,54900.0,57.7558,57.7973,57.7144,57.7144,54900.0
2015-03-09 15:00:00,69.58,69.69,69.58,69.67,95200.0,57.7144,57.8056,57.7144,57.789,95200.0
2015-03-09 15:10:00,69.67,69.69,69.63,69.66,199800.0,57.789,57.8056,57.7558,57.7807,199800.0
2015-03-09 15:20:00,69.65,69.7,69.55,69.55,181100.0,57.7724,57.8139,57.6895,57.6895,181100.0
2015-03-09 15:30:00,69.55,69.65,69.55,69.64,153600.0,57.6895,57.7724,57.6895,57.7641,153600.0
2015-03-09 15:40:00,69.64,69.72,69.59,69.7,193000.0,57.7641,57.8305,57.7227,57.8139,193000.0
2015-03-09 15:50:00,69.7,69.71,69.52,69.57,344900.0,57.8139,57.8222,57.6646,57.7061,344900.0
2015-03-10 09:30:00,69.12,69.29,68.55,68.6,150900.0,57.3328,57.4738,56.86,56.9015,150900.0
2015-03-10 09:40:00,68.56,69.01,68.55,68.96,117200.0,56.8683,57.2416,56.86,57.2001,117200.0
2015-03-10 09:50:00,68.96,69.21,68.9,69.18,70800.0,57.2001,57.4075,57.1503,57.3826,70800.0
2015-03-10 10:00:00,69.18,69.3,69.11,69.29,64500.0,57.3826,57.4821,57.3245,57.4738,64500.0
2015-03-10 10:10:00,69.29,69.3,69.05,69.08,56200.0,57.4738,57.4821,57.2747,57.2996,56200.0
2015-03-10 10:20:00,69.09,69.31,69.05,69.31,62700.0,57.3079,57.4904,57.2747,57.4904,62700.0
2015-03-10 10:30:00,69.29,69.32,69.15,69.18,76000.0,57.4738,57.4987,57.3577,57.3826,76000.0
2015-03-10 10:40:00,69.18,69.27,69.08,69.1,94700.0,57.3826,57.4572,57.2996,57.3162,94700.0
2015-03-10 10:50:00,69.11,69.29,69.1,69.1,58500.0,57.3245,57.4738,57.3162,57.3162,58500.0
2015-03-10 11:00:00,69.11,69.43,69.11,69.28,62200.0,57.3245,57.5899,57.3245,57.4655,62200.0
2015-03-10 11:10:00,69.28,69.33,69.18,69.29,57700.0,57.4655,57.507,57.3826,57.4738,57700.0
2015-03-10 11:20:00,69.3,69.38,69.24,69.25,93600.0,57.4821,57.5485,57.4323,57.4406,93600.0
2015-03-10 11:30:00,69.25,69.31,69.14,69.19,51400.0,57.4406,57.4904,57.3494,57.3909,51400.0
2015-03-10 11:40:00,69.2,69.22,69.03,69.08,66300.0,57.3992,57.4158,57.2582,57.2996,66300.0
2015-03-10 11:50:00,69.08,69.19,69.03,69.1,32100.0,57.2996,57.3909,57.2582,57.3162,32100.0
2015-03-10 12:00:00,69.08,69.1,68.97,69.1,53200.0,57.2996,57.3162,57.2084,57.3162,53200.0
2015-03-10 12:10:00,69.1,69.16,69.0,69.05,35600.0,57.3162,57.366,57.2333,57.2747,35600.0
2015-03-10 12:20:00,69.04,69.05,68.96,68.97,63900.0,57.2665,57.2747,57.2001,57.2084,63900.0
2015-03-10 12:30:00,68.97,69.07,68.95,69.07,63100.0,57.2084,57.2913,57.1918,57.2913,63100.0
2015-03-10 12:40:00,69.07,69.12,68.99,69.04,32700.0,57.2913,57.3328,57.225,57.2665,32700.0
2015-03-10 12:50:00,69.04,69.08,69.0,69.03,31400.0,57.2665,57.2996,57.2333,57.2582,31400.0
2015-03-10 13:00:00,69.05,69.11,69.04,69.06,31300.0,57.2747,57.3245,57.2665,57.283,31300.0
2015-03-10 13:10:00,69.05,69.11,69.0,69.11,29300.0,57.2747,57.3245,57.2333,57.3245,29300.0
2015-03-10 13:20:00,69.11,69.21,69.11,69.13,34400.0,57.3245,57.4075,57.3245,57.3411,34400.0
2015-03-10 13:30:00,69.13,69.14,68.99,69.0,37200.0,57.3411,57.3494,57.225,57.2333,37200.0
2015-03-10 13:40:00,69.0,69.1,68.99,69.04,37300.0,57.2333,57.3162,57.225,57.2665,37300.0
2015-03-10 13:50:00,69.04,69.1,69.02,69.08,33100.0,57.2665,57.3162,57.2499,57.2996,33100.0
2015-03-10 14:00:00,69.07,69.18,69.03,69.18,40600.0,57.2913,57.3826,57.2582,57.3826,40600.0
2015-03-10 14:10:00,69.18,69.19,68.96,68.99,62200.0,57.3826,57.3909,57.2001,57.225,62200.0
2015-03-10 14:20:00,68.97,69.0,68.94,68.97,82700.0,57.2084,57.2333,57.1835,57.2084,82700.0
2015-03-10 14:30:00,68.97,69.07,68.96,69.0,52900.0,57.2084,57.2913,57.2001,57.2333,52900.0
2015-03-10 14:40:00,68.98,69.04,68.96,68.99,79000.0,57.2167,57.2665,57.2001,57.225,79000.0
2015-03-10 14:50:00,68.99,69.02,68.97,69.0,56300.0,57.225,57.2499,57.2084,57.2333,56300.0
2015-03-10 15:00:00,69.0,69.1,68.98,69.07,78900.0,57.2333,57.3162,57.2167,57.2913,78900.0
2015-03-10 15:10:00,69.08,69.12,68.99,69.12,103900.0,57.2996,57.3328,57.225,57.3328,103900.0
2015-03-10 15:20:00,69.12,69.12,69.01,69.06,116700.0,57.3328,57.3328,57.2416,57.283,116700.0
2015-03-10 15:30:00,69.04,69.09,68.95,69.08,87500.0,57.2665,57.3079,57.1918,57.2996,87500.0
2015-03-10 15:40:00,69.08,69.11,68.94,69.0,140800.0,57.2996,57.3245,57.1835,57.2333,140800.0
2015-03-10 15:50:00,68.99,69.01,68.77,68.78,340400.0,57.225,57.2416,57.0425,57.0508,340400.0
2015-03-11 09:30:00,68.89,69.33,68.89,69.0,133200.0,57.142,57.507,57.142,57.2333,133200.0
2015-03-11 09:40:00,69.01,69.14,68.91,68.92,45600.0,57.2416,57.3494,57.1586,57.1669,45600.0
2015-03-11 09:50:00,68.92,69.06,68.89,68.92,93300.0,57.1669,57.283,57.142,57.1669,93300.0
2015-03-11 10:00:00,68.94,69.04,68.92,69.0,81500.0,57.1835,57.2665,57.1669,57.2333,81500.0
2015-03-11 10:10:00,69.0,69.06,68.94,69.01,59500.0,57.2333,57.283,57.1835,57.2416,59500.0
2015-03-11 10:20:00,69.01,69.01,68.86,68.94,44500.0,57.2416,57.2416,57.1171,57.1835,44500.0
2015-03-11 10:30:00,68.94,69.0,68.8,68.89,55100.0,57.1835,57.2333,57.0674,57.142,55100.0
2015-03-11 10:40:00,68.88,68.91,68.78,68.84,58900.0,57.1337,57.1586,57.0508,57.1006,58900.0
2015-03-11 10:50:00,68.85,68.85,68.77,68.81,34400.0,57.1089,57.1089,57.0425,57.0757,34400.0
2015-03-11 11:00:00,68.82,68.82,68.7,68.76,59400.0,57.084,57.084,56.9844,57.0342,59400.0
2015-03-11 11:10:00,68.77,68.91,68.76,68.91,37000.0,57.0425,57.1586,57.0342,57.1586,37000.0
2015-03-11 11:20:00,68.91,68.98,68.83,68.98,69200.0,57.1586,57.2167,57.0923,57.2167,69200.0
2015-03-11 11:30:00,68.97,69.05,68.94,68.94,69200.0,57.2084,57.2747,57.1835,57.1835,69200.0
2015-03-11 11:40:00,68.94,69.01,68.86,69.0,28000.0,57.1835,57.2416,57.1171,57.2333,28000.0
2015-03-11 11:50:00,69.0,69.02,68.95,68.98,29900.0,57.2333,57.2499,57.1918,57.2167,29900.0
2015-03-11 12:00:00,69.0,69.02,68.83,68.87,27300.0,57.2333,57.2499,57.0923,57.1254,27300.0
2015-03-11 12:10:00,68.87,68.94,68.8,68.92,25900.0,57.1254,57.1835,57.0674,57.1669,25900.0
2015-03-11 12:20:00,68.92,68.92,68.75,68.76,43400.0,57.1669,57.1669,57.0259,57.0342,43400.0
2015-03-11 12:30:00,68.76,68.79,68.75,68.79,32800.0,57.0342,57.0591,57.0259,57.0591,32800.0
2015-03-11 12:40:00,68.8,68.87,68.75,68.83,48600.0,57.0674,57.1254,57.0259,57.0923,48600.0
2015-03-11 12:50:00,68.83,68.87,68.8,68.85,51900.0,57.0923,57.1254,57.0674,57.1089,51900.0
2015-03-11 13:00:00,68.85,68.85,68.78,68.8,49700.0,57.1089,57.1089,57.0508,57.0674,49700.0
2015-03-11 13:10:00,68.79,68.89,68.79,68.84,39300.0,57.0591,57.142,57.0591,57.1006,39300.0
2015-03-11 13:20:00,68.83,68.87,68.78,68.84,35000.0,57.0923,57.1254,57.0508,57.1006,35000.0
2015-03-11 13:30:00,68.83,68.85,68.7,68.84,34400.0,57.0923,57.1089,56.9844,57.1006,34400.0
2015-03-11 13:40:00,68.83,68.84,68.69,68.7,39300.0,57.0923,57.1006,56.9761,56.9844,39300.0
2015-03-11 13:50:00,68.71,68.76,68.68,68.72,31800.0,56.9927,57.0342,56.9678,57.001,31800.0
2015-03-11 14:00:00,68.72,68.75,68.68,68.75,30800.0,57.001,57.0259,56.9678,57.0259,30800.0
2015-03-11 14:10:00,68.75,68.82,68.71,68.79,38500.0,57.0259,57.084,56.9927,57.0591,38500.0
2015-03-11 14:20:00,68.8,68.82,68.72,68.77,41500.0,57.0674,57.084,57.001,57.0425,41500.0
2015-03-11 14:30:00,68.78,68.8,68.73,68.79,52000.0,57.0508,57.0674,57.0093,57.0591,52000.0
2015-03-11 14:40:00,68.79,68.79,68.68,68.69,51100.0,57.0591,57.0591,56.9678,56.9761,51100.0
2015-03-11 14:50:00,68.7,68.77,68.67,68.71,40800.0,56.9844,57.0425,56.9595,56.9927,40800.0
2015-03-11 15:00:00,68.71,68.72,68.61,68.62,71800.0,56.9927,57.001,56.9098,56.9181,71800.0
2015-03-11 15:10:00,68.61,68.62,68.57,68.61,104500.0,56.9098,56.9181,56.8766,56.9098,104500.0
2015-03-11 15:20:00,68.62,68.64,68.56,68.58,134800.0,56.9181,56.9347,56.8683,56.8849,134800.0
2015-03-11 15:30:00,68.58,68.59,68.5,68.51,131500.0,56.8849,56.8932,56.8185,56.8268,131500.0
2015-03-11 15:40:00,68.51,68.51,68.41,68.45,197100.0,56.8268,56.8268,56.7439,56.7771,197100.0
2015-03-11 15:50:00,68.44,68.53,68.42,68.48,329300.0,56.7688,56.8434,56.7522,56.8019,329300.0
2015-03-12 09:30:00,68.75,68.96,68.54,68.8,46400.0,57.0259,57.2001,56.8517,57.0674,46400.0
2015-03-12 09:40:00,68.8,68.98,68.78,68.91,32400.0,57.0674,57.2167,57.0508,57.1586,32400.0
2015-03-12 09:50:00,68.94,69.05,68.92,69.04,23200.0,57.1835,57.2747,57.1669,57.2665,23200.0
2015-03-12 10:00:00,69.01,69.02,68.84,68.94,37100.0,57.2416,57.2499,57.1006,57.1835,37100.0
2015-03-12 10:10:00,68.97,69.14,68.97,69.11,48800.0,57.2084,57.3494,57.2084,57.3245,48800.0
2015-03-12 10:20:00,69.12,69.28,69.11,69.26,26500.0,57.3328,57.4655,57.3245,57.4489,26500.0
2015-03-12 10:30:00,69.25,69.26,69.13,69.17,54200.0,57.4406,57.4489,57.3411,57.3743,54200.0
2015-03-12 10:40:00,69.17,69.17,69.06,69.16,36100.0,57.3743,57.3743,57.283,57.366,36100.0
2015-03-12 10:50:00,69.16,69.25,69.11,69.18,35400.0,57.366,57.4406,57.3245,57.3826,35400.0
2015-03-12 11:00:00,69.2,69.25,69.15,69.25,28400.0,57.3992,57.4406,57.3577,57.4406,28400.0
2015-03-12 11:10:00,69.24,69.42,69.23,69.4,38900.0,57.4323,57.5816,57.424,57.5651,38900.0
2015-03-12 11:20:00,69.4,69.42,69.35,69.36,23800.0,57.5651,57.5816,57.5236,57.5319,23800.0
2015-03-12 11:30:00,69.37,69.43,69.32,69.38,28300.0,57.5402,57.5899,57.4987,57.5485,28300.0
2015-03-12 11:40:00,69.39,69.52,69.39,69.48,54500.0,57.5568,57.6646,57.5568,57.6314,54500.0
2015-03-12 11:50:00,69.48,69.5,69.43,69.45,32700.0,57.6314,57.648,57.5899,57.6065,32700.0
2015-03-12 12:00:00,69.45,69.48,69.41,69.43,35600.0,57.6065,57.6314,57.5734,57.5899,35600.0
2015-03-12 12:10:00,69.44,69.47,69.39,69.41,52300.0,57.5982,57.6231,57.5568,57.5734,52300.0
2015-03-12 12:20:00,69.42,69.49,69.4,69.45,39500.0,57.5816,57.6397,57.5651,57.6065,39500.0
2015-03-12 12:30:00,69.43,69.45,69.36,69.37,46800.0,57.5899,57.6065,57.5319,57.5402,46800.0
2015-03-12 12:40:00,69.37,69.4,69.31,69.32,46300.0,57.5402,57.5651,57.4904,57.4987,46300.0
2015-03-12 12:50:00,69.33,69.45,69.32,69.44,44000.0,57.507,57.6065,57.4987,57.5982,44000.0
2015-03-12 13:00:00,69.44,69.45,69.36,69.42,45600.0,57.5982,57.6065,57.5319,57.5816,45600.0
2015-03-12 13:10:00,69.43,69.45,69.4,69.42,44000.0,57.5899,57.6065,57.5651,57.5816,44000.0
2015-03-12 13:20:00,69.41,69.42,69.36,69.37,31400.0,57.5734,57.5816,57.5319,57.5402,31400.0
2015-03-12 13:30:00,69.36,69.36,69.26,69.35,36400.0,57.5319,57.5319,57.4489,57.5236,36400.0
2015-03-12 13:40:00,69.33,69.43,69.33,69.42,47400.0,57.507,57.5899,57.507,57.5816,47400.0
2015-03-12 13:50:00,69.42,69.45,69.38,69.44,34000.0,57.5816,57.6065,57.5485,57.5982,34000.0
2015-03-12 14:00:00,69.43,69.43,69.37,69.39,37200.0,57.5899,57.5899,57.5402,57.5568,37200.0
2015-03-12 14:10:00,69.38,69.45,69.38,69.45,37800.0,57.5485,57.6065,57.5485,57.6065,37800.0
2015-03-12 14:20:00,69.45,69.48,69.41,69.41,38500.0,57.6065,57.6314,57.5734,57.5734,38500.0
2015-03-12 14:30:00,69.41,69.42,69.35,69.36,56100.0,57.5734,57.5816,57.5236,57.5319,56100.0
2015-03-12 14:40:00,69.36,69.43,69.33,69.4,60900.0,57.5319,57.5899,57.507,57.5651,60900.0
2015-03-12 14:50:00,69.41,69.5,69.4,69.49,84100.0,57.5734,57.648,57.5651,57.6397,84100.0
2015-03-12 15:00:00,69.49,69.63,69.49,69.61,78800.0,57.6397,57.7558,57.6397,57.7392,78800.0
2015-03-12 15:10:00,69.61,69.61,69.55,69.56,79700.0,57.7392,57.7392,57.6895,57.6978,79700.0
2015-03-12 15:20:00,69.57,69.57,69.52,69.56,74200.0,57.7061,57.7061,57.6646,57.6978,74200.0
2015-03-12 15:30:00,69.56,69.59,69.56,69.56,120100.0,57.6978,57.7227,57.6978,57.6978,120100.0
2015-03-12 15:40:00,69.56,69.57,69.49,69.56,213400.0,57.6978,57.7061,57.6397,57.6978,213400.0
2015-03-12 15:50:00,69.56,69.62,69.54,69.55,295500.0,57.6978,57.7475,57.6812,57.6895,295500.0
2015-03-13 09:30:00,69.41,69.63,69.13,69.52,158100.0,57.5734,57.7558,57.3411,57.6646,158100.0
2015-03-13 09:40:00,69.54,70.05,69.54,70.03,56700.0,57.6812,58.1042,57.6812,58.0876,56700.0
2015-03-13 09:50:00,70.04,70.05,69.79,69.81,61800.0,58.0959,58.1042,57.8886,57.9051,61800.0
2015-03-13 10:00:00,69.79,69.86,69.53,69.57,37500.0,57.8886,57.9466,57.6729,57.7061,37500.0
2015-03-13 10:10:00,69.56,69.83,69.53,69.78,82100.0,57.6978,57.9217,57.6729,57.8803,82100.0
2015-03-13 10:20:00,69.78,69.83,69.7,69.72,60700.0,57.8803,57.9217,57.8139,57.8305,60700.0
2015-03-13 10:30:00,69.72,69.72,69.56,69.64,48600.0,57.8305,57.8305,57.6978,57.7641,48600.0
2015-03-13 10:40:00,69.65,69.69,69.53,69.56,35600.0,57.7724,57.8056,57.6729,57.6978,35600.0
2015-03-13 10:50:00,69.56,69.57,69.39,69.42,60100.0,57.6978,57.7061,57.5568,57.5816,60100.0
2015-03-13 11:00:00,69.41,69.58,69.36,69.58,43800.0,57.5734,57.7144,57.5319,57.7144,43800.0
2015-03-13 11:10:00,69.59,69.64,69.47,69.5,47400.0,57.7227,57.7641,57.6231,57.648,47400.0
2015-03-13 11:20:00,69.5,69.5,69.3,69.33,50800.0,57.648,57.648,57.4821,57.507,50800.0
2015-03-13 11:30:00,69.34,69.37,69.22,69.36,36500.0,57.5153,57.5402,57.4158,57.5319,36500.0
2015-03-13 11:40:00,69.38,69.44,69.26,69.34,33000.0,57.5485,57.5982,57.4489,57.5153,33000.0
2015-03-13 11:50:00,69.34,69.48,69.29,69.47,32300.0,57.5153,57.6314,57.4738,57.6231,32300.0
2015-03-13 12:00:00,69.45,69.54,69.32,69.54,39700.0,57.6065,57.6812,57.4987,57.6812,39700.0
2015-03-13 12:10:00,69.54,69.56,69.4,69.42,32400.0,57.6812,57.6978,57.5651,57.5816,32400.0
2015-03-13 12:20:00,69.42,69.56,69.42,69.52,29100.0,57.5816,57.6978,57.5816,57.6646,29100.0
2015-03-13 12:30:00,69.53,69.7,69.52,69.68,42300.0,57.6729,57.8139,57.6646,57.7973,42300.0
2015-03-13 12:40:00,69.68,69.72,69.59,69.63,37400.0,57.7973,57.8305,57.7227,57.7558,37400.0
2015-03-13 12:50:00,69.63,69.68,69.57,69.65,41300.0,57.7558,57.7973,57.7061,57.7724,41300.0
2015-03-13 13:00:00,69.64,69.65,69.57,69.58,19900.0,57.7641,57.7724,57.7061,57.7144,19900.0
2015-03-13 13:10:00,69.59,69.6,69.49,69.53,27200.0,57.7227,57.731,57.6397,57.6729,27200.0
2015-03-13 13:20:00,69.53,69.56,69.42,69.42,31600.0,57.6729,57.6978,57.5816,57.5816,31600.0
2015-03-13 13:30:00,69.41,69.5,69.37,69.5,33100.0,57.5734,57.648,57.5402,57.648,33100.0
2015-03-13 13:40:00,69.5,69.64,69.5,69.58,44200.0,57.648,57.7641,57.648,57.7144,44200.0
2015-03-13 13:50:00,69.58,69.63,69.52,69.52,26100.0,57.7144,57.7558,57.6646,57.6646,26100.0
2015-03-13 14:00:00,69.53,69.59,69.48,69.54,37400.0,57.6729,57.7227,57.6314,57.6812,37400.0
2015-03-13 14:10:00,69.53,69.68,69.51,69.68,43600.0,57.6729,57.7973,57.6563,57.7973,43600.0
2015-03-13 14:20:00,69.67,69.67,69.55,69.61,37900.0,57.789,57.789,57.6895,57.7392,37900.0
2015-03-13 14:30:00,69.61,69.61,69.46,69.47,36700.0,57.7392,57.7392,57.6148,57.6231,36700.0
2015-03-13 14:40:00,69.47,69.52,69.36,69.45,49300.0,57.6231,57.6646,57.5319,57.6065,49300.0
2015-03-13 14:50:00,69.45,69.58,69.45,69.57,29700.0,57.6065,57.7144,57.6065,57.7061,29700.0
2015-03-13 15:00:00,69.57,69.64,69.55,69.62,54900.0,57.7061,57.7641,57.6895,57.7475,54900.0
2015-03-13 15:10:00,69.62,69.74,69.61,69.7,68100.0,57.7475,57.8471,57.7392,57.8139,68100.0
2015-03-13 15:20:00,69.7,69.77,69.63,69.75,74300.0,57.8139,57.872,57.7558,57.8554,74300.0
2015-03-13 15:30:00,69.78,69.8,69.67,69.73,113900.0,57.8803,57.8968,57.789,57.8388,113900.0
2015-03-13 15:40:00,69.74,69.83,69.69,69.79,142600.0,57.8471,57.9217,57.8056,57.8886,142600.0
2015-03-13 15:50:00,69.8,69.97,69.8,69.88,300300.0,57.8968,58.0379,57.8968,57.9632,300300.0
2015-03-16 09:30:00,70.27,70.86,70.18,70.81,209800.0,58.2867,58.7761,58.212,58.7346,209800.0
2015-03-16 09:40:00,70.83,70.91,70.77,70.9,43800.0,58.7512,58.8176,58.7014,58.8093,43800.0
2015-03-16 09:50:00,70.91,71.07,70.87,71.01,70900.0,58.8176,58.9503,58.7844,58.9005,70900.0
2015-03-16 10:00:00,71.03,71.07,71.0,71.01,96900.0,58.9171,58.9503,58.8922,58.9005,96900.0
2015-03-16 10:10:00,71.02,71.24,71.0,71.24,138100.0,58.9088,59.0913,58.8922,59.0913,138100.0
2015-03-16 10:20:00,71.25,71.33,71.1,71.11,80300.0,59.0996,59.1659,58.9752,58.9834,80300.0
2015-03-16 10:30:00,71.11,71.2,71.04,71.1,72400.0,58.9834,59.0581,58.9254,58.9752,72400.0
2015-03-16 10:40:00,71.1,71.21,71.09,71.17,41200.0,58.9752,59.0664,58.9669,59.0332,41200.0
2015-03-16 10:50:00,71.18,71.34,71.18,71.34,47800.0,59.0415,59.1742,59.0415,59.1742,47800.0
2015-03-16 11:00:00,71.34,71.39,71.3,71.33,49800.0,59.1742,59.2157,59.141,59.1659,49800.0
2015-03-16 11:10:00,71.34,71.37,71.29,71.34,43800.0,59.1742,59.1991,59.1328,59.1742,43800.0
2015-03-16 11:20:00,71.34,71.4,71.34,71.36,57300.0,59.1742,59.224,59.1742,59.1908,57300.0
2015-03-16 11:30:00,71.37,71.39,71.34,71.35,44300.0,59.1991,59.2157,59.1742,59.1825,44300.0
2015-03-16 11:40:00,71.35,71.35,71.29,71.3,102400.0,59.1825,59.1825,59.1328,59.141,102400.0
2015-03-16 11:50:00,71.3,71.32,71.24,71.25,44200.0,59.141,59.1576,59.0913,59.0996,44200.0
2015-03-16 12:00:00,71.25,71.29,71.19,71.2,47100.0,59.0996,59.1328,59.0498,59.0581,47100.0
2015-03-16 12:10:00,71.2,71.22,71.12,71.14,43800.0,59.0581,59.0747,58.9917,59.0083,43800.0
2015-03-16 12:20:00,71.13,71.18,71.11,71.17,31900.0,59.0,59.0415,58.9834,59.0332,31900.0
2015-03-16 12:30:00,71.17,71.23,71.17,71.23,36100.0,59.0332,59.083,59.0332,59.083,36100.0
2015-03-16 12:40:00,71.24,71.25,71.2,71.21,18400.0,59.0913,59.0996,59.0581,59.0664,18400.0
2015-03-16 12:50:00,71.2,71.28,71.2,71.26,20600.0,59.0581,59.1245,59.0581,59.1079,20600.0
2015-03-16 13:00:00,71.26,71.26,71.09,71.1,32800.0,59.1079,59.1079,58.9669,58.9752,32800.0
2015-03-16 13:10:00,71.1,71.15,71.05,71.12,40900.0,58.9752,59.0166,58.9337,58.9917,40900.0
2015-03-16 13:20:00,71.12,71.14,71.06,71.07,75900.0,58.9917,59.0083,58.942,58.9503,75900.0
2015-03-16 13:30:00,71.07,71.1,71.03,71.05,46600.0,58.9503,58.9752,58.9171,58.9337,46600.0
2015-03-16 13:40:00,71.05,71.14,71.02,71.08,34100.0,58.9337,59.0083,58.9088,58.9586,34100.0
2015-03-16 13:50:00,71.08,71.14,71.07,71.12,39100.0,58.9586,59.0083,58.9503,58.9917,39100.0
2015-03-16 14:00:00,71.13,71.17,71.12,71.14,20400.0,59.0,59.0332,58.9917,59.0083,20400.0
2015-03-16 14:10:00,71.13,71.2,71.1,71.2,28800.0,59.0,59.0581,58.9752,59.0581,28800.0
2015-03-16 14:20:00,71.2,71.25,71.2,71.22,28400.0,59.0581,59.0996,59.0581,59.0747,28400.0
2015-03-16 14:30:00,71.22,71.23,71.14,71.17,36500.0,59.0747,59.083,59.0083,59.0332,36500.0
2015-03-16 14:40:00,71.17,71.2,71.05,71.08,119000.0,59.0332,59.0581,58.9337,58.9586,119000.0
2015-03-16 14:50:00,71.08,71.11,71.03,71.07,39200.0,58.9586,58.9834,58.9171,58.9503,39200.0
2015-03-16 15:00:00,71.07,71.11,71.01,71.02,86700.0,58.9503,58.9834,58.9005,58.9088,86700.0
2015-03-16 15:10:00,71.01,71.03,71.0,71.0,130700.0,58.9005,58.9171,58.8922,58.8922,130700.0
2015-03-16 15:20:00,71.01,71.01,70.87,70.9,140000.0,58.9005,58.9005,58.7844,58.8093,140000.0
2015-03-16 15:30:00,70.9,70.92,70.81,70.83,201700.0,58.8093,58.8258,58.7346,58.7512,201700.0
2015-03-16 15:40:00,70.83,70.88,70.79,70.83,191200.0,58.7512,58.7927,58.718,58.7512,191200.0
2015-03-16 15:50:00,70.84,71.11,70.83,71.06,366800.0,58.7595,58.9834,58.7512,58.942,366800.0
2015-03-17 09:30:00,70.71,71.21,70.65,71.17,147200.0,58.6517,59.0664,58.6019,59.0332,147200.0
2015-03-17 09:40:00,71.13,71.26,70.89,70.89,178400.0,59.0,59.1079,58.801,58.801,178400.0
2015-03-17 09:50:00,70.88,70.98,70.84,70.91,27800.0,58.7927,58.8756,58.7595,58.8176,27800.0
2015-03-17 10:00:00,70.93,70.97,70.8,70.84,22300.0,58.8341,58.8673,58.7263,58.7595,22300.0
2015-03-17 10:10:00,70.85,70.88,70.62,70.65,45800.0,58.7678,58.7927,58.577,58.6019,45800.0
2015-03-17 10:20:00,70.64,70.71,70.55,70.71,45400.0,58.5936,58.6517,58.5189,58.6517,45400.0
2015-03-17 10:30:00,70.72,70.85,70.63,70.71,35800.0,58.66,58.7678,58.5853,58.6517,35800.0
2015-03-17 10:40:00,70.71,70.74,70.64,70.69,32700.0,58.6517,58.6765,58.5936,58.6351,32700.0
2015-03-17 10:50:00,70.69,70.77,70.61,70.73,33500.0,58.6351,58.7014,58.5687,58.6683,33500.0
2015-03-17 11:00:00,70.73,70.73,70.51,70.58,36100.0,58.6683,58.6683,58.4858,58.5438,36100.0
2015-03-17 11:10:00,70.57,70.61,70.37,70.38,62500.0,58.5355,58.5687,58.3696,58.3779,62500.0
2015-03-17 11:20:00,70.38,70.45,70.33,70.41,36900.0,58.3779,58.436,58.3365,58.4028,36900.0
2015-03-17 11:30:00,70.39,70.45,70.34,70.38,34700.0,58.3862,58.436,58.3448,58.3779,34700.0
2015-03-17 11:40:00,70.39,70.52,70.36,70.52,39400.0,58.3862,58.4941,58.3613,58.4941,39400.0
2015-03-17 11:50:00,70.52,70.56,70.43,70.56,30000.0,58.4941,58.5272,58.4194,58.5272,30000.0
2015-03-17 12:00:00,70.56,70.56,70.44,70.49,21600.0,58.5272,58.5272,58.4277,58.4692,21600.0
2015-03-17 12:10:00,70.5,70.52,70.4,70.44,18200.0,58.4775,58.4941,58.3945,58.4277,18200.0
2015-03-17 12:20:00,70.45,70.59,70.44,70.58,20000.0,58.436,58.5521,58.4277,58.5438,20000.0
2015-03-17 12:30:00,70.58,70.67,70.55,70.64,20000.0,58.5438,58.6185,58.5189,58.5936,20000.0
2015-03-17 12:40:00,70.64,70.69,70.59,70.64,23800.0,58.5936,58.6351,58.5521,58.5936,23800.0
2015-03-17 12:50:00,70.63,70.71,70.6,70.71,27200.0,58.5853,58.6517,58.5604,58.6517,27200.0
2015-03-17 13:00:00,70.71,70.79,70.65,70.79,20700.0,58.6517,58.718,58.6019,58.718,20700.0
2015-03-17 13:10:00,70.78,70.83,70.75,70.76,34200.0,58.7097,58.7512,58.6848,58.6931,34200.0
2015-03-17 13:20:00,70.76,70.79,70.71,70.74,21800.0,58.6931,58.718,58.6517,58.6765,21800.0
2015-03-17 13:30:00,70.73,70.74,70.6,70.62,31800.0,58.6683,58.6765,58.5604,58.577,31800.0
2015-03-17 13:40:00,70.62,70.68,70.6,70.67,22300.0,58.577,58.6268,58.5604,58.6185,22300.0
2015-03-17 13:50:00,70.68,70.79,70.66,70.78,35100.0,58.6268,58.718,58.6102,58.7097,35100.0
2015-03-17 14:00:00,70.79,70.87,70.74,70.79,49500.0,58.718,58.7844,58.6765,58.718,49500.0
2015-03-17 14:10:00,70.79,70.87,70.76,70.87,33100.0,58.718,58.7844,58.6931,58.7844,33100.0
2015-03-17 14:20:00,70.88,70.91,70.83,70.9,55600.0,58.7927,58.8176,58.7512,58.8093,55600.0
2015-03-17 14:30:00,70.9,70.91,70.82,70.84,59900.0,58.8093,58.8176,58.7429,58.7595,59900.0
2015-03-17 14:40:00,70.84,70.84,70.79,70.8,44200.0,58.7595,58.7595,58.718,58.7263,44200.0
2015-03-17 14:50:00,70.81,70.81,70.77,70.8,78000.0,58.7346,58.7346,58.7014,58.7263,78000.0
2015-03-17 15:00:00,70.79,70.89,70.78,70.88,55000.0,58.718,58.801,58.7097,58.7927,55000.0
2015-03-17 15:10:00,70.89,70.97,70.87,70.95,52000.0,58.801,58.8673,58.7844,58.8507,52000.0
2015-03-17 15:20:00,70.94,70.99,70.91,70.92,44900.0,58.8424,58.8839,58.8176,58.8258,44900.0
2015-03-17 15:30:00,70.93,70.96,70.9,70.9,80800.0,58.8341,58.859,58.8093,58.8093,80800.0
2015-03-17 15:40:00,70.9,71.01,70.82,71.0,138600.0,58.8093,58.9005,58.7429,58.8922,138600.0
2015-03-17 15:50:00,71.01,71.01,70.82,70.85,183300.0,58.9005,58.9005,58.7429,58.7678,183300.0
2015-03-18 09:30:00,70.9,71.21,70.69,71.0,97000.0,58.8093,59.0664,58.6351,58.8922,97000.0
2015-03-18 09:40:00,70.97,71.14,70.85,71.11,36700.0,58.8673,59.0083,58.7678,58.9834,36700.0
2015-03-18 09:50:00,71.1,71.31,71.09,71.29,67200.0,58.9752,59.1493,58.9669,59.1328,67200.0
2015-03-18 10:00:00,71.3,71.3,71.23,71.23,59100.0,59.141,59.141,59.083,59.083,59100.0
2015-03-18 10:10:00,71.23,71.28,71.16,71.23,32900.0,59.083,59.1245,59.0249,59.083,32900.0
2015-03-18 10:20:00,71.23,71.34,71.2,71.25,56400.0,59.083,59.1742,59.0581,59.0996,56400.0
2015-03-18 10:30:00,71.26,71.3,71.18,71.2,62900.0,59.1079,59.141,59.0415,59.0581,62900.0
2015-03-18 10:40:00,71.2,71.26,71.14,71.24,43000.0,59.0581,59.1079,59.0083,59.0913,43000.0
2015-03-18 10:50:00,71.25,71.31,71.24,71.29,41700.0,59.0996,59.1493,59.0913,59.1328,41700.0
2015-03-18 11:00:00,71.3,71.33,71.26,71.31,43000.0,59.141,59.1659,59.1079,59.1493,43000.0
2015-03-18 11:10:00,71.3,71.31,71.22,71.25,57300.0,59.141,59.1493,59.0747,59.0996,57300.0
2015-03-18 11:20:00,71.25,71.27,71.18,71.2,51700.0,59.0996,59.1162,59.0415,59.0581,51700.0
2015-03-18 11:30:00,71.19,71.24,71.17,71.22,42500.0,59.0498,59.0913,59.0332,59.0747,42500.0
2015-03-18 11:40:00,71.22,71.28,71.16,71.22,52900.0,59.0747,59.1245,59.0249,59.0747,52900.0
2015-03-18 11:50:00,71.22,71.29,71.19,71.26,71900.0,59.0747,59.1328,59.0498,59.1079,71900.0
2015-03-18 12:00:00,71.26,71.26,71.18,71.21,39300.0,59.1079,59.1079,59.0415,59.0664,39300.0
2015-03-18 12:10:00,71.22,71.28,71.2,71.23,46100.0,59.0747,59.1245,59.0581,59.083,46100.0
2015-03-18 12:20:00,71.23,71.27,71.21,71.23,32200.0,59.083,59.1162,59.0664,59.083,32200.0
2015-03-18 12:30:00,71.24,71.34,71.22,71.33,48100.0,59.0913,59.1742,59.0747,59.1659,48100.0
2015-03-18 12:40:00,71.33,71.36,71.29,71.31,52300.0,59.1659,59.1908,59.1328,59.1493,52300.0
2015-03-18 12:50:00,71.31,71.31,71.19,71.25,107500.0,59.1493,59.1493,59.0498,59.0996,107500.0
2015-03-18 13:00:00,71.25,71.27,71.11,71.11,110200.0,59.0996,59.1162,58.9834,58.9834,110200.0
2015-03-18 13:10:00,71.11,71.2,71.09,71.18,56700.0,58.9834,59.0581,58.9669,59.0415,56700.0
2015-03-18 13:20:00,71.18,71.26,71.18,71.26,97400.0,59.0415,59.1079,59.0415,59.1079,97400.0
2015-03-18 13:30:00,71.25,71.28,71.1,71.12,134300.0,59.0996,59.1245,58.9752,58.9917,134300.0
2015-03-18 13:40:00,71.11,71.33,71.09,71.33,113800.0,58.9834,59.1659,58.9669,59.1659,113800.0
2015-03-18 13:50:00,71.34,71.59,71.25,71.5,97600.0,59.1742,59.3816,59.0996,59.3069,97600.0
2015-03-18 14:00:00,71.52,72.62,71.46,72.4,308900.0,59.3235,60.2359,59.2738,60.0535,308900.0
2015-03-18 14:10:00,72.39,72.77,72.39,72.68,159800.0,60.0452,60.3604,60.0452,60.2857,159800.0
2015-03-18 14:20:00,72.66,72.73,72.57,72.66,247500.0,60.2691,60.3272,60.1945,60.2691,247500.0
2015-03-18 14:30:00,72.68,72.97,72.63,72.9,280600.0,60.2857,60.5263,60.2442,60.4682,280600.0
2015-03-18 14:40:00,72.9,72.97,72.84,72.93,155200.0,60.4682,60.5263,60.4184,60.4931,155200.0
2015-03-18 14:50:00,72.93,73.05,72.83,73.03,130800.0,60.4931,60.5926,60.4101,60.576,130800.0
2015-03-18 15:00:00,73.02,73.47,72.95,73.44,191800.0,60.5677,60.941,60.5097,60.9161,191800.0
2015-03-18 15:10:00,73.45,73.86,73.42,73.8,224700.0,60.9244,61.2645,60.8995,61.2147,224700.0
2015-03-18 15:20:00,73.81,73.99,73.72,73.97,337100.0,61.223,61.3723,61.1484,61.3557,337100.0
2015-03-18 15:30:00,73.97,74.17,73.83,73.89,536500.0,61.3557,61.5216,61.2396,61.2894,536500.0
2015-03-18 15:40:00,73.88,73.89,73.56,73.57,306700.0,61.2811,61.2894,61.0156,61.0239,306700.0
2015-03-18 15:50:00,73.57,73.57,73.44,73.53,733600.0,61.0239,61.0239,60.9161,60.9908,733600.0
2015-03-19 09:30:00,73.26,73.53,72.79,72.97,346100.0,60.7668,60.9908,60.377,60.5263,346100.0
2015-03-19 09:40:00,72.96,73.06,72.59,72.62,190200.0,60.518,60.6009,60.2111,60.2359,190200.0
2015-03-19 09:50:00,72.62,73.09,72.59,73.09,211300.0,60.2359,60.6258,60.2111,60.6258,211300.0
2015-03-19 10:00:00,73.07,73.23,72.93,73.21,185000.0,60.6092,60.7419,60.4931,60.7253,185000.0
2015-03-19 10:10:00,73.15,73.71,73.15,73.67,200600.0,60.6756,61.1401,60.6756,61.1069,200600.0
2015-03-19 10:20:00,73.68,73.77,73.62,73.66,92100.0,61.1152,61.1898,61.0654,61.0986,92100.0
2015-03-19 10:30:00,73.67,73.72,73.57,73.65,107100.0,61.1069,61.1484,61.0239,61.0903,107100.0
2015-03-19 10:40:00,73.66,73.75,73.6,73.61,77400.0,61.0986,61.1732,61.0488,61.0571,77400.0
2015-03-19 10:50:00,73.61,73.71,73.58,73.69,75400.0,61.0571,61.1401,61.0322,61.1235,75400.0
2015-03-19 11:00:00,73.69,73.84,73.67,73.72,205500.0,61.1235,61.2479,61.1069,61.1484,205500.0
2015-03-19 11:10:00,73.72,73.8,73.68,73.79,53600.0,61.1484,61.2147,61.1152,61.2064,53600.0
2015-03-19 11:20:00,73.79,74.07,73.79,74.02,128300.0,61.2064,61.4387,61.2064,61.3972,128300.0
2015-03-19 11:30:00,74.02,74.04,73.77,73.84,110500.0,61.3972,61.4138,61.1898,61.2479,110500.0
2015-03-19 11:40:00,73.84,74.02,73.82,74.01,170500.0,61.2479,61.3972,61.2313,61.3889,170500.0
2015-03-19 11:50:00,74.02,74.13,73.95,74.09,98800.0,61.3972,61.4884,61.3391,61.4553,98800.0
2015-03-19 12:00:00,74.08,74.17,74.06,74.12,79300.0,61.447,61.5216,61.4304,61.4801,79300.0
2015-03-19 12:10:00,74.11,74.14,74.08,74.13,61300.0,61.4719,61.4967,61.447,61.4884,61300.0
2015-03-19 12:20:00,74.13,74.13,74.08,74.09,71200.0,61.4884,61.4884,61.447,61.4553,71200.0
2015-03-19 12:30:00,74.09,74.1,73.89,73.89,74500.0,61.4553,61.4636,61.2894,61.2894,74500.0
2015-03-19 12:40:00,73.89,73.98,73.88,73.98,41400.0,61.2894,61.364,61.2811,61.364,41400.0
2015-03-19 12:50:00,73.98,73.99,73.91,73.93,54500.0,61.364,61.3723,61.306,61.3225,54500.0
2015-03-19 13:00:00,73.92,73.96,73.9,73.95,84100.0,61.3143,61.3474,61.2977,61.3391,84100.0
2015-03-19 13:10:00,73.96,74.1,73.96,74.1,63700.0,61.3474,61.4636,61.3474,61.4636,63700.0
2015-03-19 13:20:00,74.09,74.19,74.09,74.19,180300.0,61.4553,61.5382,61.4553,61.5382,180300.0
2015-03-19 13:30:00,74.18,74.18,73.99,73.99,92600.0,61.5299,61.5299,61.3723,61.3723,92600.0
2015-03-19 13:40:00,74.0,74.15,73.98,74.15,106400.0,61.3806,61.505,61.364,61.505,106400.0
2015-03-19 13:50:00,74.15,74.18,74.08,74.08,66500.0,61.505,61.5299,61.447,61.447,66500.0
2015-03-19 14:00:00,74.08,74.12,74.03,74.12,80100.0,61.447,61.4801,61.4055,61.4801,80100.0
2015-03-19 14:10:00,74.13,74.18,74.06,74.13,75000.0,61.4884,61.5299,61.4304,61.4884,75000.0
2015-03-19 14:20:00,74.13,74.14,74.05,74.1,93700.0,61.4884,61.4967,61.4221,61.4636,93700.0
2015-03-19 14:30:00,74.09,74.18,74.09,74.16,121900.0,61.4553,61.5299,61.4553,61.5133,121900.0
2015-03-19 14:40:00,74.16,74.21,74.12,74.19,107900.0,61.5133,61.5548,61.4801,61.5382,107900.0
2015-03-19 14:50:00,74.19,74.37,74.19,74.37,142900.0,61.5382,61.6875,61.5382,61.6875,142900.0
2015-03-19 15:00:00,74.37,74.48,74.32,74.36,185800.0,61.6875,61.7788,61.646,61.6792,185800.0
2015-03-19 15:10:00,74.35,74.48,74.33,74.41,248100.0,61.6709,61.7788,61.6543,61.7207,248100.0
2015-03-19 15:20:00,74.41,74.49,74.31,74.48,291400.0,61.7207,61.787,61.6377,61.7788,291400.0
2015-03-19 15:30:00,74.48,74.56,74.36,74.55,284400.0,61.7788,61.8451,61.6792,61.8368,284400.0
2015-03-19 15:40:00,74.55,74.58,74.35,74.38,362400.0,61.8368,61.8617,61.6709,61.6958,362400.0
2015-03-19 15:50:00,74.38,74.4,74.22,74.23,719600.0,61.6958,61.7124,61.5631,61.5714,719600.0
2015-03-20 09:30:00,75.22,76.2,75.22,75.28,1556200.0,62.3926,63.2054,62.3926,62.4423,1556200.0
2015-03-20 09:40:00,75.3,75.36,74.54,74.87,347000.0,62.4589,62.5087,61.8285,62.1022,347000.0
2015-03-20 09:50:00,74.87,74.91,74.6,74.71,356400.0,62.1022,62.1354,61.8783,61.9695,356400.0
2015-03-20 10:00:00,74.72,74.85,74.64,74.79,180700.0,61.9778,62.0857,61.9115,62.0359,180700.0
2015-03-20 10:10:00,74.79,74.8,74.61,74.64,144500.0,62.0359,62.0442,61.8866,61.9115,144500.0
2015-03-20 10:20:00,74.64,74.74,74.63,74.64,123800.0,61.9115,61.9944,61.9032,61.9115,123800.0
2015-03-20 10:30:00,74.65,74.81,74.64,74.75,192200.0,61.9198,62.0525,61.9115,62.0027,192200.0
2015-03-20 10:40:00,74.75,74.96,74.74,74.87,144200.0,62.0027,62.1769,61.9944,62.1022,144200.0
2015-03-20 10:50:00,74.88,75.0,74.83,75.0,75700.0,62.1105,62.2101,62.0691,62.2101,75700.0
2015-03-20 11:00:00,75.0,75.01,74.83,74.88,114100.0,62.2101,62.2184,62.0691,62.1105,114100.0
2015-03-20 11:10:00,74.89,75.18,74.88,75.17,169500.0,62.1188,62.3594,62.1105,62.3511,169500.0
2015-03-20 11:20:00,75.16,75.4,75.12,75.33,131400.0,62.3428,62.5419,62.3096,62.4838,131400.0
2015-03-20 11:30:00,75.34,75.52,75.33,75.45,248000.0,62.4921,62.6414,62.4838,62.5833,248000.0
2015-03-20 11:40:00,75.46,75.73,75.45,75.65,216800.0,62.5916,62.8156,62.5833,62.7492,216800.0
2015-03-20 11:50:00,75.65,75.66,75.31,75.4,164700.0,62.7492,62.7575,62.4672,62.5419,164700.0
2015-03-20 12:00:00,75.4,75.44,75.37,75.42,60500.0,62.5419,62.575,62.517,62.5585,60500.0
2015-03-20 12:10:00,75.43,75.56,75.43,75.52,79000.0,62.5667,62.6746,62.5667,62.6414,79000.0
2015-03-20 12:20:00,75.53,75.53,75.41,75.45,80900.0,62.6497,62.6497,62.5502,62.5833,80900.0
2015-03-20 12:30:00,75.44,75.47,75.41,75.43,70900.0,62.575,62.5999,62.5502,62.5667,70900.0
2015-03-20 12:40:00,75.42,75.47,75.42,75.46,71800.0,62.5585,62.5999,62.5585,62.5916,71800.0
2015-03-20 12:50:00,75.47,75.59,75.46,75.56,86800.0,62.5999,62.6995,62.5916,62.6746,86800.0
2015-03-20 13:00:00,75.55,75.6,75.51,75.55,74600.0,62.6663,62.7078,62.6331,62.6663,74600.0
2015-03-20 13:10:00,75.56,75.7,75.5,75.66,84400.0,62.6746,62.7907,62.6248,62.7575,84400.0
2015-03-20 13:20:00,75.66,75.74,75.58,75.73,78100.0,62.7575,62.8239,62.6912,62.8156,78100.0
2015-03-20 13:30:00,75.74,75.79,75.7,75.72,70200.0,62.8239,62.8654,62.7907,62.8073,70200.0
2015-03-20 13:40:00,75.71,75.75,75.66,75.67,76600.0,62.799,62.8322,62.7575,62.7658,76600.0
2015-03-20 13:50:00,75.67,75.75,75.65,75.75,118600.0,62.7658,62.8322,62.7492,62.8322,118600.0
2015-03-20 14:00:00,75.75,75.9,75.73,75.88,106100.0,62.8322,62.9566,62.8156,62.94,106100.0
2015-03-20 14:10:00,75.88,75.97,75.87,75.9,207400.0,62.94,63.0147,62.9317,62.9566,207400.0
2015-03-20 14:20:00,75.9,75.94,75.86,75.91,191100.0,62.9566,62.9898,62.9234,62.9649,191100.0
2015-03-20 14:30:00,75.91,75.93,75.88,75.91,139700.0,62.9649,62.9815,62.94,62.9649,139700.0
2015-03-20 14:40:00,75.92,75.97,75.87,75.89,137000.0,62.9732,63.0147,62.9317,62.9483,137000.0
2015-03-20 14:50:00,75.89,75.95,75.87,75.92,135200.0,62.9483,62.9981,62.9317,62.9732,135200.0
2015-03-20 15:00:00,75.92,76.02,75.9,76.02,171500.0,62.9732,63.0561,62.9566,63.0561,171500.0
2015-03-20 15:10:00,76.02,76.02,75.97,75.97,250600.0,63.0561,63.0561,63.0147,63.0147,250600.0
2015-03-20 15:20:00,75.97,76.02,75.96,76.02,316800.0,63.0147,63.0561,63.0064,63.0561,316800.0
2015-03-20 15:30:00,76.01,76.14,76.0,76.06,303600.0,63.0478,63.1557,63.0395,63.0893,303600.0
2015-03-20 15:40:00,76.06,76.08,76.01,76.08,311100.0,63.0893,63.1059,63.0478,63.1059,311100.0
2015-03-20 15:50:00,76.07,76.15,76.06,76.1,818900.0,63.0976,63.164,63.0893,63.1225,818900.0
2015-03-23 09:30:00,76.02,76.62,75.95,76.5,326900.0,63.0561,63.5538,62.9981,63.4543,326900.0
2015-03-23 09:40:00,76.52,76.76,76.31,76.6,165300.0,63.4709,63.6699,63.2967,63.5372,165300.0
2015-03-23 09:50:00,76.61,76.65,76.42,76.61,109800.0,63.5455,63.5787,63.3879,63.5455,109800.0
2015-03-23 10:00:00,76.6,76.9,76.41,76.76,102900.0,63.5372,63.7861,63.3796,63.6699,102900.0
2015-03-23 10:10:00,76.76,76.9,76.74,76.88,100800.0,63.6699,63.7861,63.6534,63.7695,100800.0
2015-03-23 10:20:00,76.88,77.05,76.86,77.02,264000.0,63.7695,63.9105,63.7529,63.8856,264000.0
2015-03-23 10:30:00,77.01,77.04,76.85,77.03,136400.0,63.8773,63.9022,63.7446,63.8939,136400.0
2015-03-23 10:40:00,77.04,77.24,77.01,77.23,151600.0,63.9022,64.0681,63.8773,64.0598,151600.0
2015-03-23 10:50:00,77.23,77.28,77.04,77.11,189600.0,64.0598,64.1013,63.9022,63.9603,189600.0
2015-03-23 11:00:00,77.12,77.19,77.09,77.16,150000.0,63.9685,64.0266,63.9437,64.0017,150000.0
2015-03-23 11:10:00,77.16,77.27,77.15,77.21,77100.0,64.0017,64.093,63.9934,64.0432,77100.0
2015-03-23 11:20:00,77.2,77.42,77.2,77.33,124900.0,64.0349,64.2174,64.0349,64.1427,124900.0
2015-03-23 11:30:00,77.32,77.46,77.21,77.27,135600.0,64.1344,64.2506,64.0432,64.093,135600.0
2015-03-23 11:40:00,77.26,77.31,77.18,77.28,76800.0,64.0847,64.1261,64.0183,64.1013,76800.0
2015-03-23 11:50:00,77.31,77.44,77.3,77.39,157400.0,64.1261,64.234,64.1179,64.1925,157400.0
2015-03-23 12:00:00,77.39,77.44,77.29,77.39,134700.0,64.1925,64.234,64.1096,64.1925,134700.0
2015-03-23 12:10:00,77.39,77.4,77.14,77.17,143100.0,64.1925,64.2008,63.9851,64.01,143100.0
2015-03-23 12:20:00,77.18,77.21,77.16,77.21,78600.0,64.0183,64.0432,64.0017,64.0432,78600.0
2015-03-23 12:30:00,77.21,77.28,77.2,77.23,66400.0,64.0432,64.1013,64.0349,64.0598,66400.0
2015-03-23 12:40:00,77.24,77.28,77.18,77.26,72600.0,64.0681,64.1013,64.0183,64.0847,72600.0
2015-03-23 12:50:00,77.26,77.26,77.15,77.16,88100.0,64.0847,64.0847,63.9934,64.0017,88100.0
2015-03-23 13:00:00,77.16,77.18,77.15,77.17,66500.0,64.0017,64.0183,63.9934,64.01,66500.0
2015-03-23 13:10:00,77.16,77.21,77.15,77.19,88300.0,64.0017,64.0432,63.9934,64.0266,88300.0
2015-03-23 13:20:00,77.2,77.21,77.12,77.13,125600.0,64.0349,64.0432,63.9685,63.9768,125600.0
2015-03-23 13:30:00,77.13,77.27,77.12,77.26,94800.0,63.9768,64.093,63.9685,64.0847,94800.0
2015-03-23 13:40:00,77.26,77.27,77.14,77.17,83100.0,64.0847,64.093,63.9851,64.01,83100.0
2015-03-23 13:50:00,77.16,77.17,77.01,77.06,68200.0,64.0017,64.01,63.8773,63.9188,68200.0
2015-03-23 14:00:00,77.06,77.15,77.02,77.13,73600.0,63.9188,63.9934,63.8856,63.9768,73600.0
2015-03-23 14:10:00,77.14,77.15,77.03,77.07,74800.0,63.9851,63.9934,63.8939,63.9271,74800.0
2015-03-23 14:20:00,77.07,77.07,77.0,77.02,83200.0,63.9271,63.9271,63.869,63.8856,83200.0
2015-03-23 14:30:00,77.03,77.05,76.92,77.0,84700.0,63.8939,63.9105,63.8027,63.869,84700.0
2015-03-23 14:40:00,77.0,77.03,76.94,76.94,95300.0,63.869,63.8939,63.8192,63.8192,95300.0
2015-03-23 14:50:00,76.93,76.94,76.84,76.9,86400.0,63.811,63.8192,63.7363,63.7861,86400.0
2015-03-23 15:00:00,76.89,77.0,76.88,76.95,106300.0,63.7778,63.869,63.7695,63.8275,106300.0
2015-03-23 15:10:00,76.96,76.98,76.83,76.85,75200.0,63.8358,63.8524,63.728,63.7446,75200.0
2015-03-23 15:20:00,76.85,76.88,76.76,76.79,91100.0,63.7446,63.7695,63.6699,63.6948,91100.0
2015-03-23 15:30:00,76.8,76.81,76.77,76.78,111500.0,63.7031,63.7114,63.6782,63.6865,111500.0
2015-03-23 15:40:00,76.77,76.78,76.54,76.59,260200.0,63.6782,63.6865,63.4875,63.5289,260200.0
2015-03-23 15:50:00,76.59,76.61,76.36,76.36,477500.0,63.5289,63.5455,63.3382,63.3382,477500.0
2015-03-24 09:30:00,76.27,76.61,76.1,76.4,144500.0,63.2635,63.5455,63.1225,63.3713,144500.0
2015-03-24 09:40:00,76.39,76.51,76.38,76.46,86500.0,63.363,63.4626,63.3547,63.4211,86500.0
2015-03-24 09:50:00,76.47,76.47,76.38,76.47,50500.0,63.4294,63.4294,63.3547,63.4294,50500.0
2015-03-24 10:00:00,76.47,76.55,76.46,76.55,95300.0,63.4294,63.4958,63.4211,63.4958,95300.0
2015-03-24 10:10:00,76.55,76.7,76.53,76.64,80200.0,63.4958,63.6202,63.4792,63.5704,80200.0
2015-03-24 10:20:00,76.64,76.64,76.4,76.41,50500.0,63.5704,63.5704,63.3713,63.3796,50500.0
2015-03-24 10:30:00,76.41,76.51,76.4,76.5,118200.0,63.3796,63.4626,63.3713,63.4543,118200.0
2015-03-24 10:40:00,76.49,76.52,76.42,76.44,83700.0,63.446,63.4709,63.3879,63.4045,83700.0
2015-03-24 10:50:00,76.44,76.49,76.43,76.45,76500.0,63.4045,63.446,63.3962,63.4128,76500.0
2015-03-24 11:00:00,76.44,76.61,76.4,76.51,139200.0,63.4045,63.5455,63.3713,63.4626,139200.0
2015-03-24 11:10:00,76.52,76.53,76.48,76.5,98300.0,63.4709,63.4792,63.4377,63.4543,98300.0
2015-03-24 11:20:00,76.5,76.53,76.47,76.5,86900.0,63.4543,63.4792,63.4294,63.4543,86900.0
2015-03-24 11:30:00,76.5,76.52,76.41,76.42,63900.0,63.4543,63.4709,63.3796,63.3879,63900.0
2015-03-24 11:40:00,76.41,76.44,76.4,76.41,55300.0,63.3796,63.4045,63.3713,63.3796,55300.0
2015-03-24 11:50:00,76.41,76.41,76.28,76.29,107300.0,63.3796,63.3796,63.2718,63.2801,107300.0
2015-03-24 12:00:00,76.29,76.3,76.23,76.25,57400.0,63.2801,63.2884,63.2303,63.2469,57400.0
2015-03-24 12:10:00,76.25,76.25,76.1,76.11,77900.0,63.2469,63.2469,63.1225,63.1308,77900.0
2015-03-24 12:20:00,76.11,76.11,75.87,75.87,109900.0,63.1308,63.1308,62.9317,62.9317,109900.0
2015-03-24 12:30:00,75.86,75.87,75.71,75.72,72900.0,62.9234,62.9317,62.799,62.8073,72900.0
2015-03-24 12:40:00,75.71,75.85,75.71,75.75,65600.0,62.799,62.9151,62.799,62.8322,65600.0
2015-03-24 12:50:00,75.75,75.75,75.59,75.68,93600.0,62.8322,62.8322,62.6995,62.7741,93600.0
2015-03-24 13:00:00,75.68,75.7,75.55,75.61,87800.0,62.7741,62.7907,62.6663,62.7161,87800.0
2015-03-24 13:10:00,75.61,75.69,75.56,75.65,81900.0,62.7161,62.7824,62.6746,62.7492,81900.0
2015-03-24 13:20:00,75.64,75.64,75.45,75.48,123500.0,62.7409,62.7409,62.5833,62.6082,123500.0
2015-03-24 13:30:00,75.5,75.61,75.49,75.58,89900.0,62.6248,62.7161,62.6165,62.6912,89900.0
2015-03-24 13:40:00,75.57,75.64,75.53,75.6,68500.0,62.6829,62.7409,62.6497,62.7078,68500.0
2015-03-24 13:50:00,75.6,75.86,75.59,75.84,71800.0,62.7078,62.9234,62.6995,62.9068,71800.0
2015-03-24 14:00:00,75.83,75.83,75.62,75.66,73500.0,62.8985,62.8985,62.7243,62.7575,73500.0
2015-03-24 14:10:00,75.67,75.72,75.57,75.6,83300.0,62.7658,62.8073,62.6829,62.7078,83300.0
2015-03-24 14:20:00,75.6,75.71,75.58,75.67,79300.0,62.7078,62.799,62.6912,62.7658,79300.0
2015-03-24 14:30:00,75.66,75.68,75.6,75.68,55800.0,62.7575,62.7741,62.7078,62.7741,55800.0
2015-03-24 14:40:00,75.68,75.75,75.62,75.64,61200.0,62.7741,62.8322,62.7243,62.7409,61200.0
2015-03-24 14:50:00,75.64,75.64,75.49,75.56,124200.0,62.7409,62.7409,62.6165,62.6746,124200.0
2015-03-24 15:00:00,75.56,75.74,75.54,75.71,77400.0,62.6746,62.8239,62.658,62.799,77400.0
2015-03-24 15:10:00,75.71,75.71,75.59,75.65,72400.0,62.799,62.799,62.6995,62.7492,72400.0
2015-03-24 15:20:00,75.65,75.65,75.44,75.44,91200.0,62.7492,62.7492,62.575,62.575,91200.0
2015-03-24 15:30:00,75.45,75.54,75.44,75.46,94200.0,62.5833,62.658,62.575,62.5916,94200.0
2015-03-24 15:40:00,75.47,75.51,75.37,75.4,147700.0,62.5999,62.6331,62.517,62.5419,147700.0
2015-03-24 15:50:00,75.4,75.56,75.36,75.56,459900.0,62.5419,62.6746,62.5087,62.6746,459900.0
2015-03-25 09:30:00,75.66,76.48,75.57,75.86,187700.0,62.7575,63.4377,62.6829,62.9234,187700.0
2015-03-25 09:40:00,75.76,76.04,75.46,75.5,74600.0,62.8405,63.0727,62.5916,62.6248,74600.0
2015-03-25 09:50:00,75.49,75.54,75.19,75.25,211000.0,62.6165,62.658,62.3677,62.4174,211000.0
2015-03-25 10:00:00,75.25,75.86,75.21,75.84,112900.0,62.4174,62.9234,62.3843,62.9068,112900.0
2015-03-25 10:10:00,75.86,75.93,75.65,75.71,83700.0,62.9234,62.9815,62.7492,62.799,83700.0
2015-03-25 10:20:00,75.7,75.8,75.57,75.59,60400.0,62.7907,62.8737,62.6829,62.6995,60400.0
2015-03-25 10:30:00,75.59,75.69,75.53,75.54,48100.0,62.6995,62.7824,62.6497,62.658,48100.0
2015-03-25 10:40:00,75.54,75.57,75.41,75.5,92200.0,62.658,62.6829,62.5502,62.6248,92200.0
2015-03-25 10:50:00,75.5,75.5,75.41,75.47,103600.0,62.6248,62.6248,62.5502,62.5999,103600.0
2015-03-25 11:00:00,75.47,75.51,75.34,75.35,95800.0,62.5999,62.6331,62.4921,62.5004,95800.0
2015-03-25 11:10:00,75.34,75.37,75.17,75.24,59000.0,62.4921,62.517,62.3511,62.4091,59000.0
2015-03-25 11:20:00,75.23,75.31,75.13,75.29,79200.0,62.4009,62.4672,62.3179,62.4506,79200.0
2015-03-25 11:30:00,75.29,75.29,74.87,74.92,74500.0,62.4506,62.4506,62.1022,62.1437,74500.0
2015-03-25 11:40:00,74.92,74.93,74.7,74.86,72500.0,62.1437,62.152,61.9612,62.094,72500.0
2015-03-25 11:50:00,74.87,74.94,74.79,74.9,73500.0,62.1022,62.1603,62.0359,62.1271,73500.0
2015-03-25 12:00:00,74.9,74.91,74.78,74.81,61700.0,62.1271,62.1354,62.0276,62.0525,61700.0
2015-03-25 12:10:00,74.8,75.01,74.78,74.8,74200.0,62.0442,62.2184,62.0276,62.0442,74200.0
2015-03-25 12:20:00,74.78,74.81,74.59,74.79,112000.0,62.0276,62.0525,61.87,62.0359,112000.0
2015-03-25 12:30:00,74.78,74.78,74.53,74.69,75200.0,62.0276,62.0276,61.8202,61.9529,75200.0
2015-03-25 12:40:00,74.69,74.69,74.55,74.65,76100.0,61.9529,61.9529,61.8368,61.9198,76100.0
2015-03-25 12:50:00,74.64,74.74,74.59,74.63,84000.0,61.9115,61.9944,61.87,61.9032,84000.0
2015-03-25 13:00:00,74.63,74.75,74.61,74.67,52700.0,61.9032,62.0027,61.8866,61.9364,52700.0
2015-03-25 13:10:00,74.67,74.74,74.61,74.72,96700.0,61.9364,61.9944,61.8866,61.9778,96700.0
2015-03-25 13:20:00,74.73,74.77,74.61,74.68,112800.0,61.9861,62.0193,61.8866,61.9446,112800.0
2015-03-25 13:30:00,74.67,74.72,74.63,74.72,110800.0,61.9364,61.9778,61.9032,61.9778,110800.0
2015-03-25 13:40:00,74.72,74.83,74.71,74.78,62000.0,61.9778,62.0691,61.9695,62.0276,62000.0
2015-03-25 13:50:00,74.78,74.82,74.69,74.79,104800.0,62.0276,62.0608,61.9529,62.0359,104800.0
2015-03-25 14:00:00,74.77,74.82,74.64,74.65,83400.0,62.0193,62.0608,61.9115,61.9198,83400.0
2015-03-25 14:10:00,74.65,74.9,74.63,74.84,77700.0,61.9198,62.1271,61.9032,62.0774,77700.0
2015-03-25 14:20:00,74.84,75.12,74.82,75.11,88700.0,62.0774,62.3096,62.0608,62.3013,88700.0
2015-03-25 14:30:00,75.11,75.11,74.74,74.75,76500.0,62.3013,62.3013,61.9944,62.0027,76500.0
2015-03-25 14:40:00,74.74,74.78,74.66,74.71,87300.0,61.9944,62.0276,61.9281,61.9695,87300.0
2015-03-25 14:50:00,74.72,74.83,74.68,74.69,85300.0,61.9778,62.0691,61.9446,61.9529,85300.0
2015-03-25 15:00:00,74.69,74.76,74.59,74.59,184100.0,61.9529,62.011,61.87,61.87,184100.0
2015-03-25 15:10:00,74.59,74.75,74.57,74.71,130700.0,61.87,62.0027,61.8534,61.9695,130700.0
2015-03-25 15:20:00,74.69,74.71,74.54,74.6,170700.0,61.9529,61.9695,61.8285,61.8783,170700.0
2015-03-25 15:30:00,74.59,74.7,74.56,74.66,158000.0,61.87,61.9612,61.8451,61.9281,158000.0
2015-03-25 15:40:00,74.65,74.68,74.5,74.52,254600.0,61.9198,61.9446,61.7953,61.8119,254600.0
2015-03-25 15:50:00,74.52,74.58,74.36,74.36,624500.0,61.8119,61.8617,61.6792,61.6792,624500.0
2015-03-26 09:30:00,74.0,74.14,73.55,74.11,121600.0,61.3806,61.4967,61.0073,61.4719,121600.0
2015-03-26 09:40:00,74.12,74.28,73.85,74.14,38900.0,61.4801,61.6129,61.2562,61.4967,38900.0
2015-03-26 09:50:00,74.15,74.35,73.64,73.69,65300.0,61.505,61.6709,61.082,61.1235,65300.0
2015-03-26 10:00:00,73.69,73.83,73.62,73.67,56500.0,61.1235,61.2396,61.0654,61.1069,56500.0
2015-03-26 10:10:00,73.66,73.83,73.54,73.78,51000.0,61.0986,61.2396,60.9991,61.1981,51000.0
2015-03-26 10:20:00,73.78,74.01,73.78,73.95,64000.0,61.1981,61.3889,61.1981,61.3391,64000.0
2015-03-26 10:30:00,73.94,74.16,73.82,74.07,58100.0,61.3308,61.5133,61.2313,61.4387,58100.0
2015-03-26 10:40:00,74.08,74.22,73.87,74.01,97100.0,61.447,61.5631,61.2728,61.3889,97100.0
2015-03-26 10:50:00,74.02,74.07,73.81,73.92,65100.0,61.3972,61.4387,61.223,61.3143,65100.0
2015-03-26 11:00:00,73.92,73.92,73.66,73.78,63000.0,61.3143,61.3143,61.0986,61.1981,63000.0
2015-03-26 11:10:00,73.8,73.8,73.53,73.53,48600.0,61.2147,61.2147,60.9908,60.9908,48600.0
2015-03-26 11:20:00,73.53,73.68,73.5,73.62,56600.0,60.9908,61.1152,60.9659,61.0654,56600.0
2015-03-26 11:30:00,73.62,73.82,73.56,73.81,58700.0,61.0654,61.2313,61.0156,61.223,58700.0
2015-03-26 11:40:00,73.8,73.95,73.75,73.87,47000.0,61.2147,61.3391,61.1732,61.2728,47000.0
2015-03-26 11:50:00,73.87,73.91,73.8,73.91,34200.0,61.2728,61.306,61.2147,61.306,34200.0
2015-03-26 12:00:00,73.9,74.02,73.84,73.87,37400.0,61.2977,61.3972,61.2479,61.2728,37400.0
2015-03-26 12:10:00,73.86,73.99,73.83,73.96,32600.0,61.2645,61.3723,61.2396,61.3474,32600.0
2015-03-26 12:20:00,73.96,73.99,73.79,73.84,37100.0,61.3474,61.3723,61.2064,61.2479,37100.0
2015-03-26 12:30:00,73.84,74.01,73.84,73.95,41100.0,61.2479,61.3889,61.2479,61.3391,41100.0
2015-03-26 12:40:00,73.95,73.99,73.82,73.88,55400.0,61.3391,61.3723,61.2313,61.2811,55400.0
2015-03-26 12:50:00,73.88,73.94,73.86,73.91,114000.0,61.2811,61.3308,61.2645,61.306,114000.0
2015-03-26 13:00:00,73.91,73.94,73.83,73.91,65200.0,61.306,61.3308,61.2396,61.306,65200.0
2015-03-26 13:10:00,73.92,73.94,73.69,73.81,47000.0,61.3143,61.3308,61.1235,61.223,47000.0
2015-03-26 13:20:00,73.82,73.86,73.67,73.83,63700.0,61.2313,61.2645,61.1069,61.2396,63700.0
2015-03-26 13:30:00,73.83,73.87,73.82,73.85,104700.0,61.2396,61.2728,61.2313,61.2562,104700.0
2015-03-26 13:40:00,73.86,74.05,73.85,73.96,79100.0,61.2645,61.4221,61.2562,61.3474,79100.0
2015-03-26 13:50:00,73.96,74.09,73.92,73.97,68700.0,61.3474,61.4553,61.3143,61.3557,68700.0
2015-03-26 14:00:00,73.96,73.99,73.73,73.74,45700.0,61.3474,61.3723,61.1567,61.1649,45700.0
2015-03-26 14:10:00,73.75,73.85,73.59,73.77,71700.0,61.1732,61.2562,61.0405,61.1898,71700.0
2015-03-26 14:20:00,73.77,73.78,73.52,73.54,55000.0,61.1898,61.1981,60.9825,60.9991,55000.0
2015-03-26 14:30:00,73.53,73.74,73.51,73.64,58500.0,60.9908,61.1649,60.9742,61.082,58500.0
2015-03-26 14:40:00,73.63,73.68,73.57,73.58,80100.0,61.0737,61.1152,61.0239,61.0322,80100.0
2015-03-26 14:50:00,73.57,73.65,73.47,73.48,63900.0,61.0239,61.0903,60.941,60.9493,63900.0
2015-03-26 15:00:00,73.47,73.61,73.44,73.54,106500.0,60.941,61.0571,60.9161,60.9991,106500.0
2015-03-26 15:10:00,73.54,73.62,73.48,73.5,69100.0,60.9991,61.0654,60.9493,60.9659,69100.0
2015-03-26 15:20:00,73.5,73.62,73.45,73.53,69100.0,60.9659,61.0654,60.9244,60.9908,69100.0
2015-03-26 15:30:00,73.53,73.78,73.49,73.62,125000.0,60.9908,61.1981,60.9576,61.0654,125000.0
2015-03-26 15:40:00,73.61,73.65,73.45,73.65,186800.0,61.0571,61.0903,60.9244,61.0903,186800.0
2015-03-26 15:50:00,73.66,73.68,73.42,73.47,364900.0,61.0986,61.1152,60.8995,60.941,364900.0
2015-03-27 09:30:00,73.62,73.9,73.52,73.69,115600.0,61.0654,61.2977,60.9825,61.1235,115600.0
2015-03-27 09:40:00,73.68,73.85,73.6,73.73,40000.0,61.1152,61.2562,61.0488,61.1567,40000.0
2015-03-27 09:50:00,73.72,73.77,73.6,73.71,50800.0,61.1484,61.1898,61.0488,61.1401,50800.0
2015-03-27 10:00:00,73.68,73.76,73.62,73.69,79100.0,61.1152,61.1815,61.0654,61.1235,79100.0
2015-03-27 10:10:00,73.67,73.71,73.2,73.32,62600.0,61.1069,61.1401,60.717,60.8166,62600.0
2015-03-27 10:20:00,73.33,73.6,73.33,73.47,61700.0,60.8249,61.0488,60.8249,60.941,61700.0
2015-03-27 10:30:00,73.45,73.59,73.27,73.56,41800.0,60.9244,61.0405,60.7751,61.0156,41800.0
2015-03-27 10:40:00,73.57,73.67,73.55,73.6,49100.0,61.0239,61.1069,61.0073,61.0488,49100.0
2015-03-27 10:50:00,73.61,73.64,73.51,73.62,56600.0,61.0571,61.082,60.9742,61.0654,56600.0
2015-03-27 11:00:00,73.62,73.63,73.49,73.56,90800.0,61.0654,61.0737,60.9576,61.0156,90800.0
2015-03-27 11:10:00,73.55,73.62,73.55,73.56,148300.0,61.0073,61.0654,61.0073,61.0156,148300.0
2015-03-27 11:20:00,73.56,73.73,73.55,73.6,61500.0,61.0156,61.1567,61.0073,61.0488,61500.0
2015-03-27 11:30:00,73.61,73.72,73.56,73.6,40100.0,61.0571,61.1484,61.0156,61.0488,40100.0
2015-03-27 11:40:00,73.61,73.71,73.6,73.61,47800.0,61.0571,61.1401,61.0488,61.0571,47800.0
2015-03-27 11:50:00,73.61,73.73,73.59,73.73,159200.0,61.0571,61.1567,61.0405,61.1567,159200.0
2015-03-27 12:00:00,73.74,73.9,73.7,73.84,62500.0,61.1649,61.2977,61.1318,61.2479,62500.0
2015-03-27 12:10:00,73.85,73.88,73.77,73.81,86800.0,61.2562,61.2811,61.1898,61.223,86800.0
2015-03-27 12:20:00,73.81,73.9,73.79,73.89,73000.0,61.223,61.2977,61.2064,61.2894,73000.0
2015-03-27 12:30:00,73.88,73.88,73.8,73.85,91200.0,61.2811,61.2811,61.2147,61.2562,91200.0
2015-03-27 12:40:00,73.86,73.89,73.8,73.81,80200.0,61.2645,61.2894,61.2147,61.223,80200.0
2015-03-27 12:50:00,73.82,73.88,73.8,73.87,49400.0,61.2313,61.2811,61.2147,61.2728,49400.0
2015-03-27 13:00:00,73.87,73.99,73.8,73.81,73400.0,61.2728,61.3723,61.2147,61.223,73400.0
2015-03-27 13:10:00,73.81,73.88,73.8,73.86,77500.0,61.223,61.2811,61.2147,61.2645,77500.0
2015-03-27 13:20:00,73.86,73.91,73.79,73.81,62600.0,61.2645,61.306,61.2064,61.223,62600.0
2015-03-27 13:30:00,73.82,73.84,73.8,73.81,50600.0,61.2313,61.2479,61.2147,61.223,50600.0
2015-03-27 13:40:00,73.82,73.86,73.71,73.8,202200.0,61.2313,61.2645,61.1401,61.2147,202200.0
2015-03-27 13:50:00,73.78,73.85,73.77,73.81,58300.0,61.1981,61.2562,61.1898,61.223,58300.0
2015-03-27 14:00:00,73.82,73.83,73.79,73.82,70200.0,61.2313,61.2396,61.2064,61.2313,70200.0
2015-03-27 14:10:00,73.82,73.85,73.74,73.77,67600.0,61.2313,61.2562,61.1649,61.1898,67600.0
2015-03-27 14:20:00,73.77,73.77,73.65,73.7,58900.0,61.1898,61.1898,61.0903,61.1318,58900.0
2015-03-27 14:30:00,73.7,73.77,73.59,73.59,65100.0,61.1318,61.1898,61.0405,61.0405,65100.0
2015-03-27 14:40:00,73.59,73.67,73.55,73.67,61400.0,61.0405,61.1069,61.0073,61.1069,61400.0
2015-03-27 14:50:00,73.67,73.74,73.61,73.67,35500.0,61.1069,61.1649,61.0571,61.1069,35500.0
2015-03-27 15:00:00,73.68,73.76,73.63,73.64,53000.0,61.1152,61.1815,61.0737,61.082,53000.0
2015-03-27 15:10:00,73.64,73.65,73.57,73.58,54100.0,61.082,61.0903,61.0239,61.0322,54100.0
2015-03-27 15:20:00,73.58,73.71,73.58,73.65,60300.0,61.0322,61.1401,61.0322,61.0903,60300.0
2015-03-27 15:30:00,73.64,73.74,73.61,73.7,99900.0,61.082,61.1649,61.0571,61.1318,99900.0
2015-03-27 15:40:00,73.7,73.72,73.55,73.59,131100.0,61.1318,61.1484,61.0073,61.0405,131100.0
2015-03-27 15:50:00,73.59,73.68,73.54,73.57,269200.0,61.0405,61.1152,60.9991,61.0239,269200.0
2015-03-30 09:30:00,74.0,74.05,73.67,73.92,96600.0,61.3806,61.4221,61.1069,61.3143,96600.0
2015-03-30 09:40:00,73.92,74.02,73.85,73.99,60400.0,61.3143,61.3972,61.2562,61.3723,60400.0
2015-03-30 09:50:00,74.0,74.2,73.96,74.05,123200.0,61.3806,61.5465,61.3474,61.4221,123200.0
2015-03-30 10:00:00,74.05,74.14,73.77,73.78,69000.0,61.4221,61.4967,61.1898,61.1981,69000.0
2015-03-30 10:10:00,73.82,73.93,73.81,73.93,37700.0,61.2313,61.3225,61.223,61.3225,37700.0
2015-03-30 10:20:00,73.92,73.94,73.84,73.85,36500.0,61.3143,61.3308,61.2479,61.2562,36500.0
2015-03-30 10:30:00,73.84,73.97,73.84,73.85,77600.0,61.2479,61.3557,61.2479,61.2562,77600.0
2015-03-30 10:40:00,73.86,74.0,73.85,73.94,56500.0,61.2645,61.3806,61.2562,61.3308,56500.0
2015-03-30 10:50:00,73.95,74.01,73.94,73.99,85800.0,61.3391,61.3889,61.3308,61.3723,85800.0
2015-03-30 11:00:00,73.99,74.01,73.93,74.0,103600.0,61.3723,61.3889,61.3225,61.3806,103600.0
2015-03-30 11:10:00,74.0,74.02,73.95,73.99,75100.0,61.3806,61.3972,61.3391,61.3723,75100.0
2015-03-30 11:20:00,73.98,74.02,73.93,73.97,62300.0,61.364,61.3972,61.3225,61.3557,62300.0
2015-03-30 11:30:00,73.98,74.11,73.97,74.07,53000.0,61.364,61.4719,61.3557,61.4387,53000.0
2015-03-30 11:40:00,74.08,74.08,73.88,73.89,52600.0,61.447,61.447,61.2811,61.2894,52600.0
2015-03-30 11:50:00,73.9,73.9,73.8,73.88,55900.0,61.2977,61.2977,61.2147,61.2811,55900.0
2015-03-30 12:00:00,73.88,74.0,73.88,73.97,42300.0,61.2811,61.3806,61.2811,61.3557,42300.0
2015-03-30 12:10:00,73.97,74.02,73.95,74.0,81100.0,61.3557,61.3972,61.3391,61.3806,81100.0
2015-03-30 12:20:00,74.0,74.01,73.88,73.97,42600.0,61.3806,61.3889,61.2811,61.3557,42600.0
2015-03-30 12:30:00,73.97,74.0,73.88,73.9,51800.0,61.3557,61.3806,61.2811,61.2977,51800.0
2015-03-30 12:40:00,73.91,73.99,73.9,73.96,39900.0,61.306,61.3723,61.2977,61.3474,39900.0
2015-03-30 12:50:00,73.98,74.01,73.95,73.96,40400.0,61.364,61.3889,61.3391,61.3474,40400.0
2015-03-30 13:00:00,73.97,74.01,73.93,73.97,51000.0,61.3557,61.3889,61.3225,61.3557,51000.0
2015-03-30 13:10:00,73.97,74.01,73.96,74.0,52100.0,61.3557,61.3889,61.3474,61.3806,52100.0
2015-03-30 13:20:00,74.0,74.08,73.96,74.08,57000.0,61.3806,61.447,61.3474,61.447,57000.0
2015-03-30 13:30:00,74.08,74.1,74.03,74.05,38700.0,61.447,61.4636,61.4055,61.4221,38700.0
2015-03-30 13:40:00,74.04,74.06,73.93,73.94,53200.0,61.4138,61.4304,61.3225,61.3308,53200.0
2015-03-30 13:50:00,73.95,73.95,73.86,73.92,39800.0,61.3391,61.3391,61.2645,61.3143,39800.0
2015-03-30 14:00:00,73.93,74.0,73.93,73.96,49600.0,61.3225,61.3806,61.3225,61.3474,49600.0
2015-03-30 14:10:00,73.96,74.01,73.92,73.96,71500.0,61.3474,61.3889,61.3143,61.3474,71500.0
2015-03-30 14:20:00,73.96,73.99,73.93,73.96,45600.0,61.3474,61.3723,61.3225,61.3474,45600.0
2015-03-30 14:30:00,73.96,73.97,73.84,73.85,49500.0,61.3474,61.3557,61.2479,61.2562,49500.0
2015-03-30 14:40:00,73.85,73.94,73.83,73.91,49500.0,61.2562,61.3308,61.2396,61.306,49500.0
2015-03-30 14:50:00,73.9,74.0,73.88,73.95,60700.0,61.2977,61.3806,61.2811,61.3391,60700.0
2015-03-30 15:00:00,73.96,74.0,73.89,73.93,100700.0,61.3474,61.3806,61.2894,61.3225,100700.0
2015-03-30 15:10:00,73.93,74.01,73.91,73.99,84000.0,61.3225,61.3889,61.306,61.3723,84000.0
2015-03-30 15:20:00,74.0,74.0,73.86,73.94,67200.0,61.3806,61.3806,61.2645,61.3308,67200.0
2015-03-30 15:30:00,73.94,73.97,73.87,73.97,113300.0,61.3308,61.3557,61.2728,61.3557,113300.0
2015-03-30 15:40:00,73.96,74.01,73.89,73.91,115400.0,61.3474,61.3889,61.2894,61.306,115400.0
2015-03-30 15:50:00,73.91,73.93,73.87,73.88,247800.0,61.306,61.3225,61.2728,61.2811,247800.0
2015-03-31 09:30:00,73.35,73.87,73.33,73.68,128200.0,60.8415,61.2728,60.8249,61.1152,128200.0
2015-03-31 09:40:00,73.69,73.8,73.53,73.76,64000.0,61.1235,61.2147,60.9908,61.1815,64000.0
2015-03-31 09:50:00,73.76,73.86,73.65,73.82,22400.0,61.1815,61.2645,61.0903,61.2313,22400.0
2015-03-31 10:00:00,73.85,73.98,73.78,73.81,103900.0,61.2562,61.364,61.1981,61.223,103900.0
2015-03-31 10:10:00,73.8,73.82,73.56,73.68,50900.0,61.2147,61.2313,61.0156,61.1152,50900.0
2015-03-31 10:20:00,73.67,73.77,73.56,73.62,39500.0,61.1069,61.1898,61.0156,61.0654,39500.0
2015-03-31 10:30:00,73.62,73.66,73.47,73.47,44200.0,61.0654,61.0986,60.941,60.941,44200.0
2015-03-31 10:40:00,73.49,73.69,73.48,73.51,56700.0,60.9576,61.1235,60.9493,60.9742,56700.0
2015-03-31 10:50:00,73.51,73.57,73.45,73.49,53800.0,60.9742,61.0239,60.9244,60.9576,53800.0
2015-03-31 11:00:00,73.5,73.62,73.48,73.6,43700.0,60.9659,61.0654,60.9493,61.0488,43700.0
2015-03-31 11:10:00,73.6,73.61,73.51,73.53,45400.0,61.0488,61.0571,60.9742,60.9908,45400.0
2015-03-31 11:20:00,73.54,73.59,73.44,73.49,47400.0,60.9991,61.0405,60.9161,60.9576,47400.0
2015-03-31 11:30:00,73.49,73.49,73.34,73.46,48700.0,60.9576,60.9576,60.8332,60.9327,48700.0
2015-03-31 11:40:00,73.47,73.47,73.34,73.38,36900.0,60.941,60.941,60.8332,60.8663,36900.0
2015-03-31 11:50:00,73.38,73.44,73.24,73.25,44300.0,60.8663,60.9161,60.7502,60.7585,44300.0
2015-03-31 12:00:00,73.25,73.26,73.18,73.21,61200.0,60.7585,60.7668,60.7004,60.7253,61200.0
2015-03-31 12:10:00,73.2,73.29,73.15,73.23,52700.0,60.717,60.7917,60.6756,60.7419,52700.0
2015-03-31 12:20:00,73.22,73.34,73.22,73.3,34100.0,60.7336,60.8332,60.7336,60.8,34100.0
2015-03-31 12:30:00,73.29,73.35,73.26,73.33,35000.0,60.7917,60.8415,60.7668,60.8249,35000.0
2015-03-31 12:40:00,73.32,73.42,73.29,73.41,51900.0,60.8166,60.8995,60.7917,60.8912,51900.0
2015-03-31 12:50:00,73.41,73.42,73.31,73.35,36000.0,60.8912,60.8995,60.8083,60.8415,36000.0
2015-03-31 13:00:00,73.35,73.42,73.32,73.4,32900.0,60.8415,60.8995,60.8166,60.8829,32900.0
2015-03-31 13:10:00,73.4,73.51,73.39,73.49,25800.0,60.8829,60.9742,60.8746,60.9576,25800.0
2015-03-31 13:20:00,73.5,73.56,73.45,73.53,42600.0,60.9659,61.0156,60.9244,60.9908,42600.0
2015-03-31 13:30:00,73.53,73.56,73.46,73.46,34000.0,60.9908,61.0156,60.9327,60.9327,34000.0
2015-03-31 13:40:00,73.46,73.5,73.41,73.42,61900.0,60.9327,60.9659,60.8912,60.8995,61900.0
2015-03-31 13:50:00,73.41,73.44,73.29,73.3,51900.0,60.8912,60.9161,60.7917,60.8,51900.0
2015-03-31 14:00:00,73.31,73.39,73.3,73.3,33600.0,60.8083,60.8746,60.8,60.8,33600.0
2015-03-31 14:10:00,73.29,73.3,73.23,73.28,57800.0,60.7917,60.8,60.7419,60.7834,57800.0
2015-03-31 14:20:00,73.27,73.33,73.22,73.24,42800.0,60.7751,60.8249,60.7336,60.7502,42800.0
2015-03-31 14:30:00,73.24,73.32,73.23,73.29,58000.0,60.7502,60.8166,60.7419,60.7917,58000.0
2015-03-31 14:40:00,73.27,73.28,73.18,73.21,61100.0,60.7751,60.7834,60.7004,60.7253,61100.0
2015-03-31 14:50:00,73.22,73.31,73.21,73.31,61300.0,60.7336,60.8083,60.7253,60.8083,61300.0
2015-03-31 15:00:00,73.3,73.3,73.15,73.2,60900.0,60.8,60.8,60.6756,60.717,60900.0
2015-03-31 15:10:00,73.22,73.22,72.94,72.96,85900.0,60.7336,60.7336,60.5014,60.518,85900.0
2015-03-31 15:20:00,72.96,73.04,72.89,73.01,336900.0,60.518,60.5843,60.4599,60.5594,336900.0
2015-03-31 15:30:00,73.01,73.01,72.89,72.94,99900.0,60.5594,60.5594,60.4599,60.5014,99900.0
2015-03-31 15:40:00,72.93,72.95,72.76,72.88,225200.0,60.4931,60.5097,60.3521,60.4516,225200.0
2015-03-31 15:50:00,72.88,72.89,72.65,72.66,531200.0,60.4516,60.4599,60.2608,60.2691,531200.0
2015-04-01 09:30:00,72.92,72.97,72.08,72.1,255000.0,60.4848,60.5263,59.788,59.8046,255000.0
2015-04-01 09:40:00,72.11,72.12,71.77,71.79,181600.0,59.8129,59.8212,59.5309,59.5475,181600.0
2015-04-01 09:50:00,71.76,71.89,71.63,71.88,245700.0,59.5226,59.6304,59.4148,59.6221,245700.0
2015-04-01 10:00:00,71.85,71.87,71.62,71.86,179000.0,59.5973,59.6138,59.4065,59.6055,179000.0
2015-04-01 10:10:00,71.87,72.07,71.76,72.03,168400.0,59.6138,59.7797,59.5226,59.7466,168400.0
2015-04-01 10:20:00,72.05,72.09,71.56,71.58,251400.0,59.7631,59.7963,59.3567,59.3733,251400.0
2015-04-01 10:30:00,71.59,71.65,71.36,71.44,186600.0,59.3816,59.4314,59.1908,59.2572,186600.0
2015-04-01 10:40:00,71.42,71.65,71.42,71.56,87700.0,59.2406,59.4314,59.2406,59.3567,87700.0
2015-04-01 10:50:00,71.56,71.64,71.43,71.57,132800.0,59.3567,59.4231,59.2489,59.365,132800.0
2015-04-01 11:00:00,71.57,71.59,71.45,71.53,95900.0,59.365,59.3816,59.2655,59.3318,95900.0
2015-04-01 11:10:00,71.53,71.68,71.5,71.63,158300.0,59.3318,59.4562,59.3069,59.4148,158300.0
2015-04-01 11:20:00,71.63,71.63,71.33,71.4,132000.0,59.4148,59.4148,59.1659,59.224,132000.0
2015-04-01 11:30:00,71.39,71.52,71.38,71.5,96900.0,59.2157,59.3235,59.2074,59.3069,96900.0
2015-04-01 11:40:00,71.49,71.6,71.37,71.49,144800.0,59.2986,59.3899,59.1991,59.2986,144800.0
2015-04-01 11:50:00,71.51,71.56,71.25,71.35,95900.0,59.3152,59.3567,59.0996,59.1825,95900.0
2015-04-01 12:00:00,71.36,71.52,71.35,71.39,66200.0,59.1908,59.3235,59.1825,59.2157,66200.0
2015-04-01 12:10:00,71.39,71.45,71.21,71.34,97600.0,59.2157,59.2655,59.0664,59.1742,97600.0
2015-04-01 12:20:00,71.33,71.43,71.3,71.37,59400.0,59.1659,59.2489,59.141,59.1991,59400.0
2015-04-01 12:30:00,71.37,71.46,71.33,71.46,91800.0,59.1991,59.2738,59.1659,59.2738,91800.0
2015-04-01 12:40:00,71.46,71.66,71.46,71.65,52200.0,59.2738,59.4397,59.2738,59.4314,52200.0
2015-04-01 12:50:00,71.66,71.69,71.5,71.51,75700.0,59.4397,59.4645,59.3069,59.3152,75700.0
2015-04-01 13:00:00,71.51,71.59,71.47,71.54,33900.0,59.3152,59.3816,59.2821,59.3401,33900.0
2015-04-01 13:10:00,71.53,71.63,71.51,71.51,32200.0,59.3318,59.4148,59.3152,59.3152,32200.0
2015-04-01 13:20:00,71.48,71.5,71.4,71.4,64400.0,59.2904,59.3069,59.224,59.224,64400.0
2015-04-01 13:30:00,71.41,71.43,71.3,71.3,73000.0,59.2323,59.2489,59.141,59.141,73000.0
2015-04-01 13:40:00,71.3,71.45,71.25,71.41,87100.0,59.141,59.2655,59.0996,59.2323,87100.0
2015-04-01 13:50:00,71.41,71.41,71.26,71.26,38200.0,59.2323,59.2323,59.1079,59.1079,38200.0
2015-04-01 14:00:00,71.27,71.37,71.17,71.18,74000.0,59.1162,59.1991,59.0332,59.0415,74000.0
2015-04-01 14:10:00,71.19,71.25,71.07,71.16,62200.0,59.0498,59.0996,58.9503,59.0249,62200.0
2015-04-01 14:20:00,71.16,71.22,71.1,71.17,47000.0,59.0249,59.0747,58.9752,59.0332,47000.0
2015-04-01 14:30:00,71.18,71.31,71.14,71.31,31700.0,59.0415,59.1493,59.0083,59.1493,31700.0
2015-04-01 14:40:00,71.29,71.37,71.22,71.36,39700.0,59.1328,59.1991,59.0747,59.1908,39700.0
2015-04-01 14:50:00,71.37,71.4,71.3,71.32,47200.0,59.1991,59.224,59.141,59.1576,47200.0
2015-04-01 15:00:00,71.33,71.38,71.22,71.24,72500.0,59.1659,59.2074,59.0747,59.0913,72500.0
2015-04-01 15:10:00,71.24,71.29,71.2,71.22,70100.0,59.0913,59.1328,59.0581,59.0747,70100.0
2015-04-01 15:20:00,71.22,71.31,71.19,71.27,99100.0,59.0747,59.1493,59.0498,59.1162,99100.0
2015-04-01 15:30:00,71.27,71.48,71.26,71.34,171800.0,59.1162,59.2904,59.1079,59.1742,171800.0
2015-04-01 15:40:00,71.34,71.43,71.22,71.36,189600.0,59.1742,59.2489,59.0747,59.1908,189600.0
2015-04-01 15:50:00,71.36,71.53,71.34,71.52,478900.0,59.1908,59.3318,59.1742,59.3235,478900.0
2015-04-02 09:30:00,71.46,71.46,70.53,71.28,361100.0,59.2738,59.2738,58.5024,59.1245,361100.0
2015-04-02 09:40:00,71.26,71.49,71.01,71.41,113300.0,59.1079,59.2986,58.9005,59.2323,113300.0
2015-04-02 09:50:00,71.43,71.77,71.43,71.56,97000.0,59.2489,59.5309,59.2489,59.3567,97000.0
2015-04-02 10:00:00,71.56,71.78,71.51,71.69,63000.0,59.3567,59.5392,59.3152,59.4645,63000.0
2015-04-02 10:10:00,71.67,71.68,71.47,71.54,79000.0,59.448,59.4562,59.2821,59.3401,79000.0
2015-04-02 10:20:00,71.56,71.6,71.27,71.29,54800.0,59.3567,59.3899,59.1162,59.1328,54800.0
2015-04-02 10:30:00,71.3,71.38,71.17,71.19,66200.0,59.141,59.2074,59.0332,59.0498,66200.0
2015-04-02 10:40:00,71.19,71.25,71.03,71.21,123200.0,59.0498,59.0996,58.9171,59.0664,123200.0
2015-04-02 10:50:00,71.2,71.31,71.06,71.31,181600.0,59.0581,59.1493,58.942,59.1493,181600.0
2015-04-02 11:00:00,71.31,71.36,71.17,71.17,93900.0,59.1493,59.1908,59.0332,59.0332,93900.0
2015-04-02 11:10:00,71.18,71.29,71.17,71.28,56600.0,59.0415,59.1328,59.0332,59.1245,56600.0
2015-04-02 11:20:00,71.28,71.39,71.26,71.34,97000.0,59.1245,59.2157,59.1079,59.1742,97000.0
2015-04-02 11:30:00,71.35,71.48,71.35,71.41,68000.0,59.1825,59.2904,59.1825,59.2323,68000.0
2015-04-02 11:40:00,71.42,71.45,71.34,71.43,117000.0,59.2406,59.2655,59.1742,59.2489,117000.0
2015-04-02 11:50:00,71.43,71.47,71.27,71.31,34200.0,59.2489,59.2821,59.1162,59.1493,34200.0
2015-04-02 12:00:00,71.28,71.28,71.14,71.18,40600.0,59.1245,59.1245,59.0083,59.0415,40600.0
2015-04-02 12:10:00,71.17,71.24,71.15,71.18,27800.0,59.0332,59.0913,59.0166,59.0415,27800.0
2015-04-02 12:20:00,71.19,71.2,71.12,71.13,32400.0,59.0498,59.0581,58.9917,59.0,32400.0
2015-04-02 12:30:00,71.14,71.26,71.14,71.25,31700.0,59.0083,59.1079,59.0083,59.0996,31700.0
2015-04-02 12:40:00,71.26,71.43,71.26,71.35,29800.0,59.1079,59.2489,59.1079,59.1825,29800.0
2015-04-02 12:50:00,71.38,71.4,71.29,71.32,32300.0,59.2074,59.224,59.1328,59.1576,32300.0
2015-04-02 13:00:00,71.31,71.33,71.09,71.16,119700.0,59.1493,59.1659,58.9669,59.0249,119700.0
2015-04-02 13:10:00,71.16,71.52,71.12,71.51,59200.0,59.0249,59.3235,58.9917,59.3152,59200.0
2015-04-02 13:20:00,71.51,71.51,71.44,71.49,26800.0,59.3152,59.3152,59.2572,59.2986,26800.0
2015-04-02 13:30:00,71.5,71.55,71.47,71.53,42000.0,59.3069,59.3484,59.2821,59.3318,42000.0
2015-04-02 13:40:00,71.54,71.6,71.5,71.6,45100.0,59.3401,59.3899,59.3069,59.3899,45100.0
2015-04-02 13:50:00,71.59,71.62,71.54,71.58,38500.0,59.3816,59.4065,59.3401,59.3733,38500.0
2015-04-02 14:00:00,71.58,71.65,71.52,71.62,33800.0,59.3733,59.4314,59.3235,59.4065,33800.0
2015-04-02 14:10:00,71.61,71.71,71.58,71.7,48100.0,59.3982,59.4811,59.3733,59.4728,48100.0
2015-04-02 14:20:00,71.7,71.71,71.61,71.66,40300.0,59.4728,59.4811,59.3982,59.4397,40300.0
2015-04-02 14:30:00,71.67,71.7,71.5,71.5,65800.0,59.448,59.4728,59.3069,59.3069,65800.0
2015-04-02 14:40:00,71.51,71.52,71.4,71.5,39600.0,59.3152,59.3235,59.224,59.3069,39600.0
2015-04-02 14:50:00,71.51,71.53,71.4,71.41,37800.0,59.3152,59.3318,59.224,59.2323,37800.0
2015-04-02 15:00:00,71.41,71.47,71.39,71.45,43400.0,59.2323,59.2821,59.2157,59.2655,43400.0
2015-04-02 15:10:00,71.45,71.46,71.29,71.3,57300.0,59.2655,59.2738,59.1328,59.141,57300.0
2015-04-02 15:20:00,71.29,71.4,71.29,71.38,60300.0,59.1328,59.224,59.1328,59.2074,60300.0
2015-04-02 15:30:00,71.39,71.45,71.31,71.42,76100.0,59.2157,59.2655,59.1493,59.2406,76100.0
2015-04-02 15:40:00,71.42,71.49,71.37,71.43,125200.0,59.2406,59.2986,59.1991,59.2489,125200.0
2015-04-02 15:50:00,71.43,71.44,71.24,71.24,426800.0,59.2489,59.2572,59.0913,59.0913,426800.0
2015-04-06 09:30:00,71.13,71.32,70.88,71.23,156100.0,59.0,59.1576,58.7927,59.083,156100.0
2015-04-06 09:40:00,71.26,71.27,70.98,71.05,119800.0,59.1079,59.1162,58.8756,58.9337,119800.0
2015-04-06 09:50:00,71.03,71.07,70.84,70.87,157400.0,58.9171,58.9503,58.7595,58.7844,157400.0
2015-04-06 10:00:00,70.89,71.05,70.86,70.93,69400.0,58.801,58.9337,58.7761,58.8341,69400.0
2015-04-06 10:10:00,70.93,71.0,70.91,70.99,57400.0,58.8341,58.8922,58.8176,58.8839,57400.0
2015-04-06 10:20:00,70.99,71.13,70.92,71.13,100600.0,58.8839,59.0,58.8258,59.0,100600.0
2015-04-06 10:30:00,71.14,71.25,71.11,71.14,59000.0,59.0083,59.0996,58.9834,59.0083,59000.0
2015-04-06 10:40:00,71.13,71.28,71.12,71.23,50500.0,59.0,59.1245,58.9917,59.083,50500.0
2015-04-06 10:50:00,71.24,71.33,71.19,71.29,43400.0,59.0913,59.1659,59.0498,59.1328,43400.0
2015-04-06 11:00:00,71.3,71.37,71.27,71.33,50700.0,59.141,59.1991,59.1162,59.1659,50700.0
2015-04-06 11:10:00,71.33,71.36,71.22,71.25,46200.0,59.1659,59.1908,59.0747,59.0996,46200.0
2015-04-06 11:20:00,71.24,71.35,71.24,71.31,36800.0,59.0913,59.1825,59.0913,59.1493,36800.0
2015-04-06 11:30:00,71.32,71.34,71.26,71.34,48200.0,59.1576,59.1742,59.1079,59.1742,48200.0
2015-04-06 11:40:00,71.34,71.37,71.31,71.37,50600.0,59.1742,59.1991,59.1493,59.1991,50600.0
2015-04-06 11:50:00,71.36,71.4,71.3,71.39,39500.0,59.1908,59.224,59.141,59.2157,39500.0
2015-04-06 12:00:00,71.39,71.41,71.35,71.36,49800.0,59.2157,59.2323,59.1825,59.1908,49800.0
2015-04-06 12:10:00,71.37,71.39,71.26,71.3,59100.0,59.1991,59.2157,59.1079,59.141,59100.0
2015-04-06 12:20:00,71.3,71.47,71.29,71.47,48100.0,59.141,59.2821,59.1328,59.2821,48100.0
2015-04-06 12:30:00,71.47,71.52,71.44,71.51,34700.0,59.2821,59.3235,59.2572,59.3152,34700.0
2015-04-06 12:40:00,71.51,71.58,71.5,71.54,36500.0,59.3152,59.3733,59.3069,59.3401,36500.0
2015-04-06 12:50:00,71.55,71.58,71.51,71.56,35500.0,59.3484,59.3733,59.3152,59.3567,35500.0
2015-04-06 13:00:00,71.57,71.65,71.56,71.6,42200.0,59.365,59.4314,59.3567,59.3899,42200.0
2015-04-06 13:10:00,71.59,71.61,71.52,71.59,40600.0,59.3816,59.3982,59.3235,59.3816,40600.0
2015-04-06 13:20:00,71.59,71.61,71.56,71.6,33000.0,59.3816,59.3982,59.3567,59.3899,33000.0
2015-04-06 13:30:00,71.6,71.63,71.5,71.51,31600.0,59.3899,59.4148,59.3069,59.3152,31600.0
2015-04-06 13:40:00,71.51,71.55,71.47,71.53,30200.0,59.3152,59.3484,59.2821,59.3318,30200.0
2015-04-06 13:50:00,71.53,71.62,71.52,71.59,48300.0,59.3318,59.4065,59.3235,59.3816,48300.0
2015-04-06 14:00:00,71.59,71.62,71.55,71.56,38200.0,59.3816,59.4065,59.3484,59.3567,38200.0
2015-04-06 14:10:00,71.56,71.66,71.54,71.65,257300.0,59.3567,59.4397,59.3401,59.4314,257300.0
2015-04-06 14:20:00,71.65,71.66,71.54,71.56,40200.0,59.4314,59.4397,59.3401,59.3567,40200.0
2015-04-06 14:30:00,71.57,71.62,71.54,71.58,52700.0,59.365,59.4065,59.3401,59.3733,52700.0
2015-04-06 14:40:00,71.57,71.61,71.54,71.59,339400.0,59.365,59.3982,59.3401,59.3816,339400.0
2015-04-06 14:50:00,71.59,71.65,71.54,71.63,30700.0,59.3816,59.4314,59.3401,59.4148,30700.0
2015-04-06 15:00:00,71.62,71.71,71.54,71.58,64800.0,59.4065,59.4811,59.3401,59.3733,64800.0
2015-04-06 15:10:00,71.56,71.57,71.42,71.43,66400.0,59.3567,59.365,59.2406,59.2489,66400.0
2015-04-06 15:20:00,71.44,71.47,71.39,71.4,59300.0,59.2572,59.2821,59.2157,59.224,59300.0
2015-04-06 15:30:00,71.4,71.44,71.33,71.33,62500.0,59.224,59.2572,59.1659,59.1659,62500.0
2015-04-06 15:40:00,71.34,71.34,71.24,71.26,123700.0,59.1742,59.1742,59.0913,59.1079,123700.0
2015-04-06 15:50:00,71.27,71.34,71.26,71.3,196600.0,59.1162,59.1742,59.1079,59.141,196600.0
2015-04-07 09:30:00,71.25,71.64,71.18,71.54,91600.0,59.0996,59.4231,59.0415,59.3401,91600.0
2015-04-07 09:40:00,71.52,71.8,71.28,71.8,151400.0,59.3235,59.5558,59.1245,59.5558,151400.0
2015-04-07 09:50:00,71.79,72.05,71.77,71.94,72300.0,59.5475,59.7631,59.5309,59.6719,72300.0
2015-04-07 10:00:00,71.94,72.06,71.8,71.8,203000.0,59.6719,59.7714,59.5558,59.5558,203000.0
2015-04-07 10:10:00,71.8,71.97,71.8,71.9,40600.0,59.5558,59.6968,59.5558,59.6387,40600.0
2015-04-07 10:20:00,71.91,72.08,71.84,71.87,84800.0,59.647,59.788,59.589,59.6138,84800.0
2015-04-07 10:30:00,71.87,72.07,71.86,71.93,76400.0,59.6138,59.7797,59.6055,59.6636,76400.0
2015-04-07 10:40:00,71.92,72.03,71.86,71.93,40600.0,59.6553,59.7466,59.6055,59.6636,40600.0
2015-04-07 10:50:00,71.92,71.92,71.85,71.87,27500.0,59.6553,59.6553,59.5973,59.6138,27500.0
2015-04-07 11:00:00,71.87,71.91,71.85,71.88,37400.0,59.6138,59.647,59.5973,59.6221,37400.0
2015-04-07 11:10:00,71.87,71.92,71.77,71.79,51700.0,59.6138,59.6553,59.5309,59.5475,51700.0
2015-04-07 11:20:00,71.78,71.87,71.77,71.86,45800.0,59.5392,59.6138,59.5309,59.6055,45800.0
2015-04-07 11:30:00,71.86,71.91,71.84,71.84,42600.0,59.6055,59.647,59.589,59.589,42600.0
2015-04-07 11:40:00,71.84,71.88,71.8,71.8,54600.0,59.589,59.6221,59.5558,59.5558,54600.0
2015-04-07 11:50:00,71.8,71.88,71.8,71.85,27800.0,59.5558,59.6221,59.5558,59.5973,27800.0
2015-04-07 12:00:00,71.85,71.97,71.84,71.86,44800.0,59.5973,59.6968,59.589,59.6055,44800.0
2015-04-07 12:10:00,71.86,71.95,71.83,71.94,28600.0,59.6055,59.6802,59.5807,59.6719,28600.0
2015-04-07 12:20:00,71.94,72.06,71.94,72.04,48100.0,59.6719,59.7714,59.6719,59.7549,48100.0
2015-04-07 12:30:00,72.05,72.07,71.97,72.05,33300.0,59.7631,59.7797,59.6968,59.7631,33300.0
2015-04-07 12:40:00,72.02,72.04,71.97,71.99,30300.0,59.7383,59.7549,59.6968,59.7134,30300.0
2015-04-07 12:50:00,71.99,72.02,71.97,71.99,25800.0,59.7134,59.7383,59.6968,59.7134,25800.0
2015-04-07 13:00:00,72.0,72.03,71.97,72.02,32500.0,59.7217,59.7466,59.6968,59.7383,32500.0
2015-04-07 13:10:00,72.02,72.07,71.97,72.05,35200.0,59.7383,59.7797,59.6968,59.7631,35200.0
2015-04-07 13:20:00,72.04,72.05,71.99,72.03,26300.0,59.7549,59.7631,59.7134,59.7466,26300.0
2015-04-07 13:30:00,72.04,72.05,72.01,72.03,34300.0,59.7549,59.7631,59.73,59.7466,34300.0
2015-04-07 13:40:00,72.04,72.08,72.0,72.01,29000.0,59.7549,59.788,59.7217,59.73,29000.0
2015-04-07 13:50:00,72.01,72.03,72.0,72.0,43700.0,59.73,59.7466,59.7217,59.7217,43700.0
2015-04-07 14:00:00,72.01,72.07,72.0,72.06,32500.0,59.73,59.7797,59.7217,59.7714,32500.0
2015-04-07 14:10:00,72.06,72.07,72.0,72.0,41900.0,59.7714,59.7797,59.7217,59.7217,41900.0
2015-04-07 14:20:00,72.0,72.01,71.89,71.92,86400.0,59.7217,59.73,59.6304,59.6553,86400.0
2015-04-07 14:30:00,71.93,71.96,71.83,71.84,40300.0,59.6636,59.6885,59.5807,59.589,40300.0
2015-04-07 14:40:00,71.84,71.9,71.84,71.9,32200.0,59.589,59.6387,59.589,59.6387,32200.0
2015-04-07 14:50:00,71.89,71.94,71.85,71.9,108800.0,59.6304,59.6719,59.5973,59.6387,108800.0
2015-04-07 15:00:00,71.9,71.96,71.89,71.95,78600.0,59.6387,59.6885,59.6304,59.6802,78600.0
2015-04-07 15:10:00,71.95,71.96,71.92,71.93,64400.0,59.6802,59.6885,59.6553,59.6636,64400.0
2015-04-07 15:20:00,71.93,71.93,71.86,71.89,83000.0,59.6636,59.6636,59.6055,59.6304,83000.0
2015-04-07 15:30:00,71.89,71.9,71.75,71.75,98500.0,59.6304,59.6387,59.5143,59.5143,98500.0
2015-04-07 15:40:00,71.74,71.76,71.66,71.76,160100.0,59.506,59.5226,59.4397,59.5226,160100.0
2015-04-07 15:50:00,71.75,71.79,71.65,71.7,342500.0,59.5143,59.5475,59.4314,59.4728,342500.0
2015-04-08 09:30:00,71.92,72.06,71.75,72.03,89000.0,59.6553,59.7714,59.5143,59.7466,89000.0
2015-04-08 09:40:00,72.05,72.24,72.03,72.1,41600.0,59.7631,59.9207,59.7466,59.8046,41600.0
2015-04-08 09:50:00,72.13,72.15,71.95,72.14,32900.0,59.8295,59.8461,59.6802,59.8378,32900.0
2015-04-08 10:00:00,72.14,72.15,71.86,71.86,31900.0,59.8378,59.8461,59.6055,59.6055,31900.0
2015-04-08 10:10:00,71.85,71.9,71.8,71.88,30700.0,59.5973,59.6387,59.5558,59.6221,30700.0
2015-04-08 10:20:00,71.87,71.96,71.84,71.94,24700.0,59.6138,59.6885,59.589,59.6719,24700.0
2015-04-08 10:30:00,71.93,71.93,71.81,71.81,33700.0,59.6636,59.6636,59.5641,59.5641,33700.0
2015-04-08 10:40:00,71.81,71.81,71.54,71.7,95900.0,59.5641,59.5641,59.3401,59.4728,95900.0
2015-04-08 10:50:00,71.7,71.77,71.68,71.73,30400.0,59.4728,59.5309,59.4562,59.4977,30400.0
2015-04-08 11:00:00,71.74,71.81,71.7,71.76,29400.0,59.506,59.5641,59.4728,59.5226,29400.0
2015-04-08 11:10:00,71.76,71.87,71.73,71.85,33700.0,59.5226,59.6138,59.4977,59.5973,33700.0
2015-04-08 11:20:00,71.85,71.92,71.75,71.87,61400.0,59.5973,59.6553,59.5143,59.6138,61400.0
2015-04-08 11:30:00,71.88,72.07,71.87,72.01,58000.0,59.6221,59.7797,59.6138,59.73,58000.0
2015-04-08 11:40:00,72.02,72.19,72.01,72.14,67600.0,59.7383,59.8793,59.73,59.8378,67600.0
2015-04-08 11:50:00,72.14,72.18,72.03,72.08,31500.0,59.8378,59.871,59.7466,59.788,31500.0
2015-04-08 12:00:00,72.08,72.13,72.0,72.08,37200.0,59.788,59.8295,59.7217,59.788,37200.0
2015-04-08 12:10:00,72.09,72.11,72.05,72.11,31800.0,59.7963,59.8129,59.7631,59.8129,31800.0
2015-04-08 12:20:00,72.1,72.13,72.04,72.08,32300.0,59.8046,59.8295,59.7549,59.788,32300.0
2015-04-08 12:30:00,72.07,72.07,71.99,72.04,38300.0,59.7797,59.7797,59.7134,59.7549,38300.0
2015-04-08 12:40:00,72.04,72.1,72.04,72.09,33100.0,59.7549,59.8046,59.7549,59.7963,33100.0
2015-04-08 12:50:00,72.1,72.12,71.97,71.97,179100.0,59.8046,59.8212,59.6968,59.6968,179100.0
2015-04-08 13:00:00,71.95,72.08,71.94,72.06,56700.0,59.6802,59.788,59.6719,59.7714,56700.0
2015-04-08 13:10:00,72.07,72.08,72.0,72.05,153200.0,59.7797,59.788,59.7217,59.7631,153200.0
2015-04-08 13:20:00,72.06,72.13,72.05,72.11,39800.0,59.7714,59.8295,59.7631,59.8129,39800.0
2015-04-08 13:30:00,72.11,72.11,72.04,72.05,44100.0,59.8129,59.8129,59.7549,59.7631,44100.0
2015-04-08 13:40:00,72.06,72.11,72.04,72.09,65500.0,59.7714,59.8129,59.7549,59.7963,65500.0
2015-04-08 13:50:00,72.09,72.18,72.08,72.1,35200.0,59.7963,59.871,59.788,59.8046,35200.0
2015-04-08 14:00:00,72.11,72.13,71.75,71.78,78800.0,59.8129,59.8295,59.5143,59.5392,78800.0
2015-04-08 14:10:00,71.77,72.25,71.77,72.16,49300.0,59.5309,59.929,59.5309,59.8544,49300.0
2015-04-08 14:20:00,72.18,72.28,72.15,72.2,43100.0,59.871,59.9539,59.8461,59.8876,43100.0
2015-04-08 14:30:00,72.22,72.26,72.15,72.2,48500.0,59.9042,59.9373,59.8461,59.8876,48500.0
2015-04-08 14:40:00,72.2,72.2,72.12,72.18,47600.0,59.8876,59.8876,59.8212,59.871,47600.0
2015-04-08 14:50:00,72.18,72.23,72.03,72.12,89500.0,59.871,59.9125,59.7466,59.8212,89500.0
2015-04-08 15:00:00,72.12,72.14,72.06,72.09,67300.0,59.8212,59.8378,59.7714,59.7963,67300.0
2015-04-08 15:10:00,72.08,72.14,72.04,72.13,71900.0,59.788,59.8378,59.7549,59.8295,71900.0
2015-04-08 15:20:00,72.13,72.16,72.07,72.09,53300.0,59.8295,59.8544,59.7797,59.7963,53300.0
2015-04-08 15:30:00,72.09,72.19,72.06,72.16,102800.0,59.7963,59.8793,59.7714,59.8544,102800.0
2015-04-08 15:40:00,72.17,72.26,72.14,72.16,127900.0,59.8627,59.9373,59.8378,59.8544,127900.0
2015-04-08 15:50:00,72.16,72.23,72.12,72.16,284300.0,59.8544,59.9125,59.8212,59.8544,284300.0
2015-04-09 09:30:00,72.22,72.45,72.15,72.42,99800.0,59.9042,60.0949,59.8461,60.0701,99800.0
2015-04-09 09:40:00,72.45,72.45,72.14,72.14,56200.0,60.0949,60.0949,59.8378,59.8378,56200.0
2015-04-09 09:50:00,72.11,72.22,71.94,72.2,39300.0,59.8129,59.9042,59.6719,59.8876,39300.0
2015-04-09 10:00:00,72.2,72.37,72.15,72.17,42400.0,59.8876,60.0286,59.8461,59.8627,42400.0
2015-04-09 10:10:00,72.16,72.28,72.1,72.2,33400.0,59.8544,59.9539,59.8046,59.8876,33400.0
2015-04-09 10:20:00,72.2,72.21,72.08,72.11,33800.0,59.8876,59.8959,59.788,59.8129,33800.0
2015-04-09 10:30:00,72.12,72.16,72.0,72.12,48700.0,59.8212,59.8544,59.7217,59.8212,48700.0
2015-04-09 10:40:00,72.12,72.15,72.05,72.1,91000.0,59.8212,59.8461,59.7631,59.8046,91000.0
2015-04-09 10:50:00,72.09,72.1,71.94,72.05,53800.0,59.7963,59.8046,59.6719,59.7631,53800.0
2015-04-09 11:00:00,72.05,72.08,72.01,72.01,33900.0,59.7631,59.788,59.73,59.73,33900.0
2015-04-09 11:10:00,72.0,72.0,71.9,71.92,55600.0,59.7217,59.7217,59.6387,59.6553,55600.0
2015-04-09 11:20:00,71.91,72.04,71.9,72.04,79000.0,59.647,59.7549,59.6387,59.7549,79000.0
2015-04-09 11:30:00,72.03,72.1,72.01,72.06,25500.0,59.7466,59.8046,59.73,59.7714,25500.0
2015-04-09 11:40:00,72.05,72.14,72.04,72.14,40800.0,59.7631,59.8378,59.7549,59.8378,40800.0
2015-04-09 11:50:00,72.16,72.16,72.03,72.04,35700.0,59.8544,59.8544,59.7466,59.7549,35700.0
2015-04-09 12:00:00,72.05,72.1,72.04,72.09,18300.0,59.7631,59.8046,59.7549,59.7963,18300.0
2015-04-09 12:10:00,72.09,72.15,72.08,72.13,38300.0,59.7963,59.8461,59.788,59.8295,38300.0
2015-04-09 12:20:00,72.12,72.28,72.11,72.27,36700.0,59.8212,59.9539,59.8129,59.9456,36700.0
2015-04-09 12:30:00,72.26,72.28,72.19,72.26,35100.0,59.9373,59.9539,59.8793,59.9373,35100.0
2015-04-09 12:40:00,72.27,72.31,72.26,72.3,30000.0,59.9456,59.9788,59.9373,59.9705,30000.0
2015-04-09 12:50:00,72.3,72.37,72.28,72.37,37200.0,59.9705,60.0286,59.9539,60.0286,37200.0
2015-04-09 13:00:00,72.37,72.38,72.27,72.3,38200.0,60.0286,60.0369,59.9456,59.9705,38200.0
2015-04-09 13:10:00,72.3,72.37,72.3,72.32,40000.0,59.9705,60.0286,59.9705,59.9871,40000.0
2015-04-09 13:20:00,72.33,72.42,72.32,72.34,58300.0,59.9954,60.0701,59.9871,60.0037,58300.0
2015-04-09 13:30:00,72.34,72.34,72.23,72.23,38800.0,60.0037,60.0037,59.9125,59.9125,38800.0
2015-04-09 13:40:00,72.23,72.23,72.15,72.15,48500.0,59.9125,59.9125,59.8461,59.8461,48500.0
2015-04-09 13:50:00,72.15,72.23,72.15,72.19,36800.0,59.8461,59.9125,59.8461,59.8793,36800.0
2015-04-09 14:00:00,72.19,72.23,72.13,72.14,33200.0,59.8793,59.9125,59.8295,59.8378,33200.0
2015-04-09 14:10:00,72.14,72.19,72.1,72.14,64400.0,59.8378,59.8793,59.8046,59.8378,64400.0
2015-04-09 14:20:00,72.13,72.14,72.04,72.1,42400.0,59.8295,59.8378,59.7549,59.8046,42400.0
2015-04-09 14:30:00,72.09,72.23,72.08,72.23,38600.0,59.7963,59.9125,59.788,59.9125,38600.0
2015-04-09 14:40:00,72.23,72.27,72.2,72.22,32500.0,59.9125,59.9456,59.8876,59.9042,32500.0
2015-04-09 14:50:00,72.22,72.26,72.19,72.25,55500.0,59.9042,59.9373,59.8793,59.929,55500.0
2015-04-09 15:00:00,72.25,72.36,72.25,72.33,48700.0,59.929,60.0203,59.929,59.9954,48700.0
2015-04-09 15:10:00,72.34,72.53,72.33,72.47,65900.0,60.0037,60.1613,59.9954,60.1115,65900.0
2015-04-09 15:20:00,72.48,72.56,72.47,72.55,45300.0,60.1198,60.1862,60.1115,60.1779,45300.0
2015-04-09 15:30:00,72.55,72.56,72.29,72.35,90600.0,60.1779,60.1862,59.9622,60.012,90600.0
2015-04-09 15:40:00,72.35,72.4,72.32,72.36,76700.0,60.012,60.0535,59.9871,60.0203,76700.0
2015-04-09 15:50:00,72.36,72.43,72.35,72.37,186500.0,60.0203,60.0783,60.012,60.0286,186500.0
2015-04-10 09:30:00,72.5,72.72,72.25,72.46,98100.0,60.1364,60.3189,59.929,60.1032,98100.0
2015-04-10 09:40:00,72.48,72.56,72.38,72.56,68800.0,60.1198,60.1862,60.0369,60.1862,68800.0
2015-04-10 09:50:00,72.61,72.8,72.6,72.8,172700.0,60.2276,60.3852,60.2194,60.3852,172700.0
2015-04-10 10:00:00,72.8,72.95,72.78,72.86,60900.0,60.3852,60.5097,60.3687,60.435,60900.0
2015-04-10 10:10:00,72.85,72.9,72.78,72.82,133200.0,60.4267,60.4682,60.3687,60.4018,133200.0
2015-04-10 10:20:00,72.8,72.9,72.8,72.84,35500.0,60.3852,60.4682,60.3852,60.4184,35500.0
2015-04-10 10:30:00,72.85,73.01,72.85,73.01,73800.0,60.4267,60.5594,60.4267,60.5594,73800.0
2015-04-10 10:40:00,73.02,73.1,72.99,73.01,45000.0,60.5677,60.6341,60.5428,60.5594,45000.0
2015-04-10 10:50:00,73.01,73.12,73.0,73.04,47100.0,60.5594,60.6507,60.5511,60.5843,47100.0
2015-04-10 11:00:00,73.03,73.21,73.03,73.18,118500.0,60.576,60.7253,60.576,60.7004,118500.0
2015-04-10 11:10:00,73.18,73.24,73.14,73.22,64100.0,60.7004,60.7502,60.6673,60.7336,64100.0
2015-04-10 11:20:00,73.22,73.34,73.22,73.27,76000.0,60.7336,60.8332,60.7336,60.7751,76000.0
2015-04-10 11:30:00,73.28,73.45,73.26,73.43,67500.0,60.7834,60.9244,60.7668,60.9078,67500.0
2015-04-10 11:40:00,73.44,73.55,73.43,73.49,58600.0,60.9161,61.0073,60.9078,60.9576,58600.0
2015-04-10 11:50:00,73.49,73.63,73.46,73.63,108100.0,60.9576,61.0737,60.9327,61.0737,108100.0
2015-04-10 12:00:00,73.63,73.65,73.53,73.58,81700.0,61.0737,61.0903,60.9908,61.0322,81700.0
2015-04-10 12:10:00,73.58,73.73,73.58,73.69,131800.0,61.0322,61.1567,61.0322,61.1235,131800.0
2015-04-10 12:20:00,73.69,73.79,73.69,73.75,63800.0,61.1235,61.2064,61.1235,61.1732,63800.0
2015-04-10 12:30:00,73.75,73.79,73.74,73.74,46400.0,61.1732,61.2064,61.1649,61.1649,46400.0
2015-04-10 12:40:00,73.74,73.74,73.57,73.58,64200.0,61.1649,61.1649,61.0239,61.0322,64200.0
2015-04-10 12:50:00,73.57,73.65,73.56,73.64,50600.0,61.0239,61.0903,61.0156,61.082,50600.0
2015-04-10 13:00:00,73.65,73.73,73.65,73.7,45600.0,61.0903,61.1567,61.0903,61.1318,45600.0
2015-04-10 13:10:00,73.7,73.72,73.63,73.69,38000.0,61.1318,61.1484,61.0737,61.1235,38000.0
2015-04-10 13:20:00,73.69,73.78,73.69,73.73,54500.0,61.1235,61.1981,61.1235,61.1567,54500.0
2015-04-10 13:30:00,73.73,73.81,73.73,73.78,71300.0,61.1567,61.223,61.1567,61.1981,71300.0
2015-04-10 13:40:00,73.78,73.89,73.78,73.87,34000.0,61.1981,61.2894,61.1981,61.2728,34000.0
2015-04-10 13:50:00,73.85,73.88,73.84,73.88,32500.0,61.2562,61.2811,61.2479,61.2811,32500.0
2015-04-10 14:00:00,73.88,73.97,73.86,73.87,72700.0,61.2811,61.3557,61.2645,61.2728,72700.0
2015-04-10 14:10:00,73.86,73.93,73.84,73.85,52300.0,61.2645,61.3225,61.2479,61.2562,52300.0
2015-04-10 14:20:00,73.85,73.88,73.8,73.84,101400.0,61.2562,61.2811,61.2147,61.2479,101400.0
2015-04-10 14:30:00,73.84,73.91,73.83,73.9,92800.0,61.2479,61.306,61.2396,61.2977,92800.0
2015-04-10 14:40:00,73.89,73.98,73.89,73.97,60600.0,61.2894,61.364,61.2894,61.3557,60600.0
2015-04-10 14:50:00,73.97,73.97,73.85,73.85,89600.0,61.3557,61.3557,61.2562,61.2562,89600.0
2015-04-10 15:00:00,73.86,73.87,73.83,73.85,101200.0,61.2645,61.2728,61.2396,61.2562,101200.0
2015-04-10 15:10:00,73.84,73.86,73.73,73.74,126200.0,61.2479,61.2645,61.1567,61.1649,126200.0
2015-04-10 15:20:00,73.74,73.84,73.73,73.83,158800.0,61.1649,61.2479,61.1567,61.2396,158800.0
2015-04-10 15:30:00,73.83,73.88,73.76,73.88,154900.0,61.2396,61.2811,61.1815,61.2811,154900.0
2015-04-10 15:40:00,73.87,73.9,73.83,73.87,137500.0,61.2728,61.2977,61.2396,61.2728,137500.0
2015-04-10 15:50:00,73.86,73.94,73.81,73.93,272400.0,61.2645,61.3308,61.223,61.3225,272400.0
2015-04-13 09:30:00,73.28,73.59,73.15,73.23,185900.0,60.7834,61.0405,60.6756,60.7419,185900.0
2015-04-13 09:40:00,73.17,73.43,73.17,73.36,144000.0,60.6922,60.9078,60.6922,60.8498,144000.0
2015-04-13 09:50:00,73.37,73.39,73.15,73.17,92800.0,60.858,60.8746,60.6756,60.6922,92800.0
2015-04-13 10:00:00,73.16,73.3,73.14,73.25,69200.0,60.6839,60.8,60.6673,60.7585,69200.0
2015-04-13 10:10:00,73.25,73.26,73.2,73.25,56600.0,60.7585,60.7668,60.717,60.7585,56600.0
2015-04-13 10:20:00,73.25,73.46,73.23,73.45,89600.0,60.7585,60.9327,60.7419,60.9244,89600.0
2015-04-13 10:30:00,73.45,73.48,73.39,73.4,36200.0,60.9244,60.9493,60.8746,60.8829,36200.0
2015-04-13 10:40:00,73.4,73.43,73.35,73.36,48800.0,60.8829,60.9078,60.8415,60.8498,48800.0
2015-04-13 10:50:00,73.37,73.41,73.34,73.41,100900.0,60.858,60.8912,60.8332,60.8912,100900.0
2015-04-13 11:00:00,73.4,73.54,73.4,73.53,59200.0,60.8829,60.9991,60.8829,60.9908,59200.0
2015-04-13 11:10:00,73.53,73.58,73.47,73.52,44300.0,60.9908,61.0322,60.941,60.9825,44300.0
2015-04-13 11:20:00,73.51,73.6,73.51,73.51,51900.0,60.9742,61.0488,60.9742,60.9742,51900.0
2015-04-13 11:30:00,73.52,73.56,73.5,73.53,32800.0,60.9825,61.0156,60.9659,60.9908,32800.0
2015-04-13 11:40:00,73.51,73.53,73.42,73.42,65300.0,60.9742,60.9908,60.8995,60.8995,65300.0
2015-04-13 11:50:00,73.42,73.45,73.29,73.3,47100.0,60.8995,60.9244,60.7917,60.8,47100.0
2015-04-13 12:00:00,73.31,73.35,73.29,73.31,65000.0,60.8083,60.8415,60.7917,60.8083,65000.0
2015-04-13 12:10:00,73.31,73.38,73.29,73.34,61200.0,60.8083,60.8663,60.7917,60.8332,61200.0
2015-04-13 12:20:00,73.35,73.39,73.25,73.28,64700.0,60.8415,60.8746,60.7585,60.7834,64700.0
2015-04-13 12:30:00,73.28,73.38,73.25,73.37,77100.0,60.7834,60.8663,60.7585,60.858,77100.0
2015-04-13 12:40:00,73.38,73.5,73.36,73.49,64800.0,60.8663,60.9659,60.8498,60.9576,64800.0
2015-04-13 12:50:00,73.49,73.49,73.36,73.37,37700.0,60.9576,60.9576,60.8498,60.858,37700.0
2015-04-13 13:00:00,73.36,73.4,73.32,73.33,68900.0,60.8498,60.8829,60.8166,60.8249,68900.0
2015-04-13 13:10:00,73.32,73.39,73.29,73.39,65800.0,60.8166,60.8746,60.7917,60.8746,65800.0
2015-04-13 13:20:00,73.38,73.39,73.23,73.25,108500.0,60.8663,60.8746,60.7419,60.7585,108500.0
2015-04-13 13:30:00,73.24,73.31,73.11,73.26,48800.0,60.7502,60.8083,60.6424,60.7668,48800.0
2015-04-13 13:40:00,73.26,73.3,73.19,73.28,68800.0,60.7668,60.8,60.7087,60.7834,68800.0
2015-04-13 13:50:00,73.27,73.37,73.25,73.34,40800.0,60.7751,60.858,60.7585,60.8332,40800.0
2015-04-13 14:00:00,73.34,73.42,73.31,73.36,28800.0,60.8332,60.8995,60.8083,60.8498,28800.0
2015-04-13 14:10:00,73.36,73.41,73.34,73.4,49500.0,60.8498,60.8912,60.8332,60.8829,49500.0
2015-04-13 14:20:00,73.4,73.44,73.39,73.4,35100.0,60.8829,60.9161,60.8746,60.8829,35100.0
2015-04-13 14:30:00,73.41,73.44,73.39,73.42,51400.0,60.8912,60.9161,60.8746,60.8995,51400.0
2015-04-13 14:40:00,73.41,73.51,73.41,73.43,77200.0,60.8912,60.9742,60.8912,60.9078,77200.0
2015-04-13 14:50:00,73.44,73.54,73.36,73.52,86200.0,60.9161,60.9991,60.8498,60.9825,86200.0
2015-04-13 15:00:00,73.53,73.62,73.5,73.61,151500.0,60.9908,61.0654,60.9659,61.0571,151500.0
2015-04-13 15:10:00,73.61,73.64,73.55,73.58,224900.0,61.0571,61.082,61.0073,61.0322,224900.0
2015-04-13 15:20:00,73.58,73.59,73.47,73.5,198700.0,61.0322,61.0405,60.941,60.9659,198700.0
2015-04-13 15:30:00,73.51,73.59,73.49,73.56,140900.0,60.9742,61.0405,60.9576,61.0156,140900.0
2015-04-13 15:40:00,73.56,73.64,73.5,73.53,198000.0,61.0156,61.082,60.9659,60.9908,198000.0
2015-04-13 15:50:00,73.53,73.62,73.5,73.54,470700.0,60.9908,61.0654,60.9659,60.9991,470700.0
2015-04-14 09:30:00,73.3,73.57,73.13,73.2,137800.0,60.8,61.0239,60.659,60.717,137800.0
2015-04-14 09:40:00,73.23,73.28,73.1,73.26,187200.0,60.7419,60.7834,60.6341,60.7668,187200.0
2015-04-14 09:50:00,73.26,73.4,73.23,73.27,127600.0,60.7668,60.8829,60.7419,60.7751,127600.0
2015-04-14 10:00:00,73.28,73.37,73.18,73.37,139800.0,60.7834,60.858,60.7004,60.858,139800.0
2015-04-14 10:10:00,73.35,73.53,73.29,73.41,71800.0,60.8415,60.9908,60.7917,60.8912,71800.0
2015-04-14 10:20:00,73.43,73.47,73.33,73.37,50900.0,60.9078,60.941,60.8249,60.858,50900.0
2015-04-14 10:30:00,73.37,73.4,73.22,73.37,52000.0,60.858,60.8829,60.7336,60.858,52000.0
2015-04-14 10:40:00,73.35,73.47,73.29,73.46,48800.0,60.8415,60.941,60.7917,60.9327,48800.0
2015-04-14 10:50:00,73.47,73.5,73.3,73.37,37200.0,60.941,60.9659,60.8,60.858,37200.0
2015-04-14 11:00:00,73.37,73.41,73.29,73.34,74400.0,60.858,60.8912,60.7917,60.8332,74400.0
2015-04-14 11:10:00,73.34,73.47,73.32,73.39,57100.0,60.8332,60.941,60.8166,60.8746,57100.0
2015-04-14 11:20:00,73.38,73.39,73.25,73.26,79400.0,60.8663,60.8746,60.7585,60.7668,79400.0
2015-04-14 11:30:00,73.26,73.39,73.26,73.3,27700.0,60.7668,60.8746,60.7668,60.8,27700.0
2015-04-14 11:40:00,73.3,73.37,73.3,73.35,29500.0,60.8,60.858,60.8,60.8415,29500.0
2015-04-14 11:50:00,73.34,73.37,73.32,73.37,24400.0,60.8332,60.858,60.8166,60.858,24400.0
2015-04-14 12:00:00,73.37,73.45,73.36,73.44,26100.0,60.858,60.9244,60.8498,60.9161,26100.0
2015-04-14 12:10:00,73.44,73.47,73.43,73.45,16200.0,60.9161,60.941,60.9078,60.9244,16200.0
2015-04-14 12:20:00,73.45,73.48,73.42,73.42,18100.0,60.9244,60.9493,60.8995,60.8995,18100.0
2015-04-14 12:30:00,73.42,73.54,73.42,73.49,44800.0,60.8995,60.9991,60.8995,60.9576,44800.0
2015-04-14 12:40:00,73.48,73.49,73.39,73.49,33800.0,60.9493,60.9576,60.8746,60.9576,33800.0
2015-04-14 12:50:00,73.48,73.52,73.44,73.5,37500.0,60.9493,60.9825,60.9161,60.9659,37500.0
2015-04-14 13:00:00,73.51,73.57,73.48,73.56,45100.0,60.9742,61.0239,60.9493,61.0156,45100.0
2015-04-14 13:10:00,73.55,73.55,73.45,73.53,29900.0,61.0073,61.0073,60.9244,60.9908,29900.0
2015-04-14 13:20:00,73.52,73.61,73.52,73.61,87600.0,60.9825,61.0571,60.9825,61.0571,87600.0
2015-04-14 13:30:00,73.6,73.75,73.57,73.65,104000.0,61.0488,61.1732,61.0239,61.0903,104000.0
2015-04-14 13:40:00,73.66,73.7,73.64,73.68,36400.0,61.0986,61.1318,61.082,61.1152,36400.0
2015-04-14 13:50:00,73.68,73.73,73.65,73.7,65900.0,61.1152,61.1567,61.0903,61.1318,65900.0
2015-04-14 14:00:00,73.69,73.72,73.61,73.71,31800.0,61.1235,61.1484,61.0571,61.1401,31800.0
2015-04-14 14:10:00,73.7,73.72,73.64,73.7,58800.0,61.1318,61.1484,61.082,61.1318,58800.0
2015-04-14 14:20:00,73.69,73.71,73.62,73.71,57600.0,61.1235,61.1401,61.0654,61.1401,57600.0
2015-04-14 14:30:00,73.7,73.7,73.55,73.57,55000.0,61.1318,61.1318,61.0073,61.0239,55000.0
2015-04-14 14:40:00,73.56,73.56,73.45,73.47,64500.0,61.0156,61.0156,60.9244,60.941,64500.0
2015-04-14 14:50:00,73.47,73.59,73.44,73.49,152500.0,60.941,61.0405,60.9161,60.9576,152500.0
2015-04-14 15:00:00,73.5,73.62,73.47,73.47,80700.0,60.9659,61.0654,60.941,60.941,80700.0
2015-04-14 15:10:00,73.47,73.52,73.46,73.49,70900.0,60.941,60.9825,60.9327,60.9576,70900.0
2015-04-14 15:20:00,73.5,73.51,73.42,73.47,139100.0,60.9659,60.9742,60.8995,60.941,139100.0
2015-04-14 15:30:00,73.46,73.49,73.43,73.47,150500.0,60.9327,60.9576,60.9078,60.941,150500.0
2015-04-14 15:40:00,73.48,73.52,73.45,73.5,257000.0,60.9493,60.9825,60.9244,60.9659,257000.0
2015-04-14 15:50:00,73.49,73.49,73.41,73.47,485400.0,60.9576,60.9576,60.8912,60.941,485400.0
2015-04-15 09:30:00,73.54,73.62,73.3,73.51,240900.0,60.9991,61.0654,60.8,60.9742,240900.0
2015-04-15 09:40:00,73.52,73.67,73.43,73.67,87900.0,60.9825,61.1069,60.9078,61.1069,87900.0
2015-04-15 09:50:00,73.69,73.72,73.43,73.66,107700.0,61.1235,61.1484,60.9078,61.0986,107700.0
2015-04-15 10:00:00,73.68,73.87,73.66,73.86,74900.0,61.1152,61.2728,61.0986,61.2645,74900.0
2015-04-15 10:10:00,73.87,73.98,73.81,73.97,52800.0,61.2728,61.364,61.223,61.3557,52800.0
2015-04-15 10:20:00,73.96,74.02,73.72,73.82,142000.0,61.3474,61.3972,61.1484,61.2313,142000.0
2015-04-15 10:30:00,73.82,73.84,73.67,73.77,44500.0,61.2313,61.2479,61.1069,61.1898,44500.0
2015-04-15 10:40:00,73.77,73.79,73.63,73.73,62700.0,61.1898,61.2064,61.0737,61.1567,62700.0
2015-04-15 10:50:00,73.72,73.85,73.71,73.82,107800.0,61.1484,61.2562,61.1401,61.2313,107800.0
2015-04-15 11:00:00,73.81,73.85,73.77,73.8,35800.0,61.223,61.2562,61.1898,61.2147,35800.0
2015-04-15 11:10:00,73.81,73.81,73.63,73.67,45500.0,61.223,61.223,61.0737,61.1069,45500.0
2015-04-15 11:20:00,73.66,73.76,73.6,73.67,144400.0,61.0986,61.1815,61.0488,61.1069,144400.0
2015-04-15 11:30:00,73.67,73.68,73.55,73.65,62800.0,61.1069,61.1152,61.0073,61.0903,62800.0
2015-04-15 11:40:00,73.65,73.72,73.64,73.68,55300.0,61.0903,61.1484,61.082,61.1152,55300.0
2015-04-15 11:50:00,73.69,73.83,73.68,73.83,37900.0,61.1235,61.2396,61.1152,61.2396,37900.0
2015-04-15 12:00:00,73.83,73.89,73.73,73.76,41800.0,61.2396,61.2894,61.1567,61.1815,41800.0
2015-04-15 12:10:00,73.75,73.8,73.75,73.76,33400.0,61.1732,61.2147,61.1732,61.1815,33400.0
2015-04-15 12:20:00,73.77,73.79,73.66,73.73,54100.0,61.1898,61.2064,61.0986,61.1567,54100.0
2015-04-15 12:30:00,73.72,73.73,73.62,73.68,69900.0,61.1484,61.1567,61.0654,61.1152,69900.0
2015-04-15 12:40:00,73.7,73.74,73.69,73.7,41100.0,61.1318,61.1649,61.1235,61.1318,41100.0
2015-04-15 12:50:00,73.7,73.73,73.65,73.66,39000.0,61.1318,61.1567,61.0903,61.0986,39000.0
2015-04-15 13:00:00,73.66,73.66,73.61,73.64,42400.0,61.0986,61.0986,61.0571,61.082,42400.0
2015-04-15 13:10:00,73.65,73.71,73.63,73.7,53300.0,61.0903,61.1401,61.0737,61.1318,53300.0
2015-04-15 13:20:00,73.71,73.88,73.7,73.85,44600.0,61.1401,61.2811,61.1318,61.2562,44600.0
2015-04-15 13:30:00,73.85,73.88,73.73,73.75,50300.0,61.2562,61.2811,61.1567,61.1732,50300.0
2015-04-15 13:40:00,73.76,73.85,73.75,73.83,38900.0,61.1815,61.2562,61.1732,61.2396,38900.0
2015-04-15 13:50:00,73.83,73.84,73.77,73.78,46600.0,61.2396,61.2479,61.1898,61.1981,46600.0
2015-04-15 14:00:00,73.78,73.91,73.78,73.87,63500.0,61.1981,61.306,61.1981,61.2728,63500.0
2015-04-15 14:10:00,73.87,73.9,73.83,73.84,50200.0,61.2728,61.2977,61.2396,61.2479,50200.0
2015-04-15 14:20:00,73.83,73.84,73.72,73.81,80600.0,61.2396,61.2479,61.1484,61.223,80600.0
2015-04-15 14:30:00,73.8,73.83,73.68,73.71,95200.0,61.2147,61.2396,61.1152,61.1401,95200.0
2015-04-15 14:40:00,73.7,73.74,73.65,73.73,95300.0,61.1318,61.1649,61.0903,61.1567,95300.0
2015-04-15 14:50:00,73.73,73.73,73.67,73.67,67400.0,61.1567,61.1567,61.1069,61.1069,67400.0
2015-04-15 15:00:00,73.67,73.77,73.63,73.63,140800.0,61.1069,61.1898,61.0737,61.0737,140800.0
2015-04-15 15:10:00,73.63,73.69,73.63,73.67,126400.0,61.0737,61.1235,61.0737,61.1069,126400.0
2015-04-15 15:20:00,73.67,73.68,73.64,73.67,108700.0,61.1069,61.1152,61.082,61.1069,108700.0
2015-04-15 15:30:00,73.66,73.7,73.66,73.68,163400.0,61.0986,61.1318,61.0986,61.1152,163400.0
2015-04-15 15:40:00,73.68,73.72,73.67,73.7,328900.0,61.1152,61.1484,61.1069,61.1318,328900.0
2015-04-15 15:50:00,73.7,73.74,73.66,73.7,447000.0,61.1318,61.1649,61.0986,61.1318,447000.0
2015-04-16 09:30:00,73.61,74.0,73.54,73.91,106200.0,61.0571,61.3806,60.9991,61.306,106200.0
2015-04-16 09:40:00,73.89,73.94,73.8,73.81,55200.0,61.2894,61.3308,61.2147,61.223,55200.0
2015-04-16 09:50:00,73.8,73.81,73.58,73.64,38000.0,61.2147,61.223,61.0322,61.082,38000.0
2015-04-16 10:00:00,73.65,73.77,73.64,73.69,51200.0,61.0903,61.1898,61.082,61.1235,51200.0
2015-04-16 10:10:00,73.74,73.84,73.72,73.81,48300.0,61.1649,61.2479,61.1484,61.223,48300.0
2015-04-16 10:20:00,73.81,73.83,73.59,73.63,47200.0,61.223,61.2396,61.0405,61.0737,47200.0
2015-04-16 10:30:00,73.61,73.64,73.56,73.6,61700.0,61.0571,61.082,61.0156,61.0488,61700.0
2015-04-16 10:40:00,73.61,73.71,73.58,73.67,66600.0,61.0571,61.1401,61.0322,61.1069,66600.0
2015-04-16 10:50:00,73.67,73.7,73.63,73.65,51800.0,61.1069,61.1318,61.0737,61.0903,51800.0
2015-04-16 11:00:00,73.65,73.7,73.63,73.67,37500.0,61.0903,61.1318,61.0737,61.1069,37500.0
2015-04-16 11:10:00,73.66,73.68,73.61,73.61,47400.0,61.0986,61.1152,61.0571,61.0571,47400.0
2015-04-16 11:20:00,73.59,73.62,73.52,73.52,33200.0,61.0405,61.0654,60.9825,60.9825,33200.0
2015-04-16 11:30:00,73.52,73.61,73.5,73.6,44800.0,60.9825,61.0571,60.9659,61.0488,44800.0
2015-04-16 11:40:00,73.61,73.61,73.52,73.59,25300.0,61.0571,61.0571,60.9825,61.0405,25300.0
2015-04-16 11:50:00,73.58,73.63,73.57,73.61,47700.0,61.0322,61.0737,61.0239,61.0571,47700.0
2015-04-16 12:00:00,73.61,73.75,73.61,73.7,94400.0,61.0571,61.1732,61.0571,61.1318,94400.0
2015-04-16 12:10:00,73.7,73.74,73.6,73.6,32800.0,61.1318,61.1649,61.0488,61.0488,32800.0
2015-04-16 12:20:00,73.6,73.65,73.58,73.58,48900.0,61.0488,61.0903,61.0322,61.0322,48900.0
2015-04-16 12:30:00,73.59,73.67,73.53,73.53,42700.0,61.0405,61.1069,60.9908,60.9908,42700.0
2015-04-16 12:40:00,73.53,73.59,73.47,73.56,31200.0,60.9908,61.0405,60.941,61.0156,31200.0
2015-04-16 12:50:00,73.56,73.62,73.54,73.61,41100.0,61.0156,61.0654,60.9991,61.0571,41100.0
2015-04-16 13:00:00,73.61,73.65,73.56,73.58,53700.0,61.0571,61.0903,61.0156,61.0322,53700.0
2015-04-16 13:10:00,73.58,73.61,73.53,73.61,77900.0,61.0322,61.0571,60.9908,61.0571,77900.0
2015-04-16 13:20:00,73.62,73.62,73.5,73.51,24100.0,61.0654,61.0654,60.9659,60.9742,24100.0
2015-04-16 13:30:00,73.5,73.55,73.45,73.55,53300.0,60.9659,61.0073,60.9244,61.0073,53300.0
2015-04-16 13:40:00,73.57,73.65,73.53,73.63,49500.0,61.0239,61.0903,60.9908,61.0737,49500.0
2015-04-16 13:50:00,73.62,73.65,73.59,73.62,74600.0,61.0654,61.0903,61.0405,61.0654,74600.0
2015-04-16 14:00:00,73.62,73.63,73.51,73.51,32800.0,61.0654,61.0737,60.9742,60.9742,32800.0
2015-04-16 14:10:00,73.53,73.56,73.46,73.47,60000.0,60.9908,61.0156,60.9327,60.941,60000.0
2015-04-16 14:20:00,73.47,73.49,73.44,73.44,40100.0,60.941,60.9576,60.9161,60.9161,40100.0
2015-04-16 14:30:00,73.43,73.5,73.39,73.5,64400.0,60.9078,60.9659,60.8746,60.9659,64400.0
2015-04-16 14:40:00,73.5,73.55,73.48,73.51,58900.0,60.9659,61.0073,60.9493,60.9742,58900.0
2015-04-16 14:50:00,73.52,73.55,73.51,73.51,45300.0,60.9825,61.0073,60.9742,60.9742,45300.0
2015-04-16 15:00:00,73.52,73.59,73.51,73.58,86300.0,60.9825,61.0405,60.9742,61.0322,86300.0
2015-04-16 15:10:00,73.59,73.6,73.55,73.57,67000.0,61.0405,61.0488,61.0073,61.0239,67000.0
2015-04-16 15:20:00,73.57,73.6,73.54,73.56,120100.0,61.0239,61.0488,60.9991,61.0156,120100.0
2015-04-16 15:30:00,73.56,73.6,73.53,73.59,90700.0,61.0156,61.0488,60.9908,61.0405,90700.0
2015-04-16 15:40:00,73.59,73.59,73.51,73.56,102400.0,61.0405,61.0405,60.9742,61.0156,102400.0
2015-04-16 15:50:00,73.55,73.56,73.47,73.5,223700.0,61.0073,61.0156,60.941,60.9659,223700.0
2015-04-17 09:30:00,73.01,73.2,72.97,73.0,322300.0,60.5594,60.717,60.5263,60.5511,322300.0
2015-04-17 09:40:00,73.03,73.06,72.55,72.85,67000.0,60.576,60.6009,60.1779,60.4267,67000.0
2015-04-17 09:50:00,72.86,72.98,72.74,72.78,61700.0,60.435,60.5346,60.3355,60.3687,61700.0
2015-04-17 10:00:00,72.78,72.81,72.5,72.6,111900.0,60.3687,60.3935,60.1364,60.2194,111900.0
2015-04-17 10:10:00,72.6,72.63,72.51,72.58,89300.0,60.2194,60.2442,60.1447,60.2028,89300.0
2015-04-17 10:20:00,72.57,72.57,72.35,72.5,81500.0,60.1945,60.1945,60.012,60.1364,81500.0
2015-04-17 10:30:00,72.52,72.57,72.42,72.46,50500.0,60.153,60.1945,60.0701,60.1032,50500.0
2015-04-17 10:40:00,72.46,72.56,72.44,72.44,30900.0,60.1032,60.1862,60.0866,60.0866,30900.0
2015-04-17 10:50:00,72.44,72.45,72.25,72.26,44100.0,60.0866,60.0949,59.929,59.9373,44100.0
2015-04-17 11:00:00,72.25,72.31,72.16,72.31,77500.0,59.929,59.9788,59.8544,59.9788,77500.0
2015-04-17 11:10:00,72.3,72.31,72.21,72.28,40300.0,59.9705,59.9788,59.8959,59.9539,40300.0
2015-04-17 11:20:00,72.28,72.48,72.27,72.43,60100.0,59.9539,60.1198,59.9456,60.0783,60100.0
2015-04-17 11:30:00,72.45,72.47,72.31,72.4,55400.0,60.0949,60.1115,59.9788,60.0535,55400.0
2015-04-17 11:40:00,72.41,72.52,72.37,72.52,37900.0,60.0618,60.153,60.0286,60.153,37900.0
2015-04-17 11:50:00,72.54,72.68,72.52,72.64,70400.0,60.1696,60.2857,60.153,60.2525,70400.0
2015-04-17 12:00:00,72.65,72.69,72.6,72.61,32000.0,60.2608,60.294,60.2194,60.2276,32000.0
2015-04-17 12:10:00,72.61,72.73,72.6,72.65,65900.0,60.2276,60.3272,60.2194,60.2608,65900.0
2015-04-17 12:20:00,72.63,72.69,72.57,72.59,98300.0,60.2442,60.294,60.1945,60.2111,98300.0
2015-04-17 12:30:00,72.58,72.58,72.48,72.51,24700.0,60.2028,60.2028,60.1198,60.1447,24700.0
2015-04-17 12:40:00,72.51,72.52,72.46,72.51,24100.0,60.1447,60.153,60.1032,60.1447,24100.0
2015-04-17 12:50:00,72.5,72.59,72.46,72.54,44500.0,60.1364,60.2111,60.1032,60.1696,44500.0
2015-04-17 13:00:00,72.53,72.57,72.49,72.54,27100.0,60.1613,60.1945,60.1281,60.1696,27100.0
2015-04-17 13:10:00,72.53,72.57,72.43,72.53,86500.0,60.1613,60.1945,60.0783,60.1613,86500.0
2015-04-17 13:20:00,72.55,72.6,72.45,72.52,103000.0,60.1779,60.2194,60.0949,60.153,103000.0
2015-04-17 13:30:00,72.51,72.51,72.34,72.36,37000.0,60.1447,60.1447,60.0037,60.0203,37000.0
2015-04-17 13:40:00,72.35,72.37,72.28,72.28,32700.0,60.012,60.0286,59.9539,59.9539,32700.0
2015-04-17 13:50:00,72.29,72.35,72.11,72.17,43400.0,59.9622,60.012,59.8129,59.8627,43400.0
2015-04-17 14:00:00,72.18,72.23,72.05,72.09,66000.0,59.871,59.9125,59.7631,59.7963,66000.0
2015-04-17 14:10:00,72.07,72.23,71.96,72.23,73900.0,59.7797,59.9125,59.6885,59.9125,73900.0
2015-04-17 14:20:00,72.23,72.38,72.18,72.34,71400.0,59.9125,60.0369,59.871,60.0037,71400.0
2015-04-17 14:30:00,72.33,72.38,72.25,72.27,55200.0,59.9954,60.0369,59.929,59.9456,55200.0
2015-04-17 14:40:00,72.28,72.38,72.27,72.35,85300.0,59.9539,60.0369,59.9456,60.012,85300.0
2015-04-17 14:50:00,72.34,72.48,72.29,72.41,112300.0,60.0037,60.1198,59.9622,60.0618,112300.0
2015-04-17 15:00:00,72.41,72.49,72.37,72.41,69300.0,60.0618,60.1281,60.0286,60.0618,69300.0
2015-04-17 15:10:00,72.4,72.54,72.4,72.43,74700.0,60.0535,60.1696,60.0535,60.0783,74700.0
2015-04-17 15:20:00,72.44,72.47,72.33,72.45,83200.0,60.0866,60.1115,59.9954,60.0949,83200.0
2015-04-17 15:30:00,72.43,72.58,72.42,72.53,120600.0,60.0783,60.2028,60.0701,60.1613,120600.0
2015-04-17 15:40:00,72.55,72.58,72.48,72.49,181600.0,60.1779,60.2028,60.1198,60.1281,181600.0
2015-04-17 15:50:00,72.5,72.54,72.43,72.47,462000.0,60.1364,60.1696,60.0783,60.1115,462000.0
2015-04-20 09:30:00,73.0,73.26,72.91,72.91,114200.0,60.5511,60.7668,60.4765,60.4765,114200.0
2015-04-20 09:40:00,72.93,73.1,72.93,73.0,43400.0,60.4931,60.6341,60.4931,60.5511,43400.0
2015-04-20 09:50:00,72.96,72.96,72.76,72.83,33400.0,60.518,60.518,60.3521,60.4101,33400.0
2015-04-20 10:00:00,72.85,72.85,72.59,72.6,52200.0,60.4267,60.4267,60.2111,60.2194,52200.0
2015-04-20 10:10:00,72.62,72.64,72.51,72.57,30000.0,60.2359,60.2525,60.1447,60.1945,30000.0
2015-04-20 10:20:00,72.56,72.67,72.52,72.59,36400.0,60.1862,60.2774,60.153,60.2111,36400.0
2015-04-20 10:30:00,72.59,72.61,72.54,72.58,55900.0,60.2111,60.2276,60.1696,60.2028,55900.0
2015-04-20 10:40:00,72.57,72.63,72.56,72.57,38600.0,60.1945,60.2442,60.1862,60.1945,38600.0
2015-04-20 10:50:00,72.56,72.62,72.51,72.51,58100.0,60.1862,60.2359,60.1447,60.1447,58100.0
2015-04-20 11:00:00,72.52,72.62,72.51,72.61,63000.0,60.153,60.2359,60.1447,60.2276,63000.0
2015-04-20 11:10:00,72.61,72.7,72.61,72.65,35400.0,60.2276,60.3023,60.2276,60.2608,35400.0
2015-04-20 11:20:00,72.65,72.71,72.64,72.69,31800.0,60.2608,60.3106,60.2525,60.294,31800.0
2015-04-20 11:30:00,72.69,72.77,72.66,72.66,53300.0,60.294,60.3604,60.2691,60.2691,53300.0
2015-04-20 11:40:00,72.66,72.68,72.61,72.62,23600.0,60.2691,60.2857,60.2276,60.2359,23600.0
2015-04-20 11:50:00,72.63,72.66,72.59,72.61,46600.0,60.2442,60.2691,60.2111,60.2276,46600.0
2015-04-20 12:00:00,72.61,72.62,72.53,72.54,67100.0,60.2276,60.2359,60.1613,60.1696,67100.0
2015-04-20 12:10:00,72.53,72.54,72.45,72.5,55000.0,60.1613,60.1696,60.0949,60.1364,55000.0
2015-04-20 12:20:00,72.49,72.53,72.41,72.45,57300.0,60.1281,60.1613,60.0618,60.0949,57300.0
2015-04-20 12:30:00,72.45,72.52,72.39,72.42,46100.0,60.0949,60.153,60.0452,60.0701,46100.0
2015-04-20 12:40:00,72.41,72.41,72.35,72.38,31700.0,60.0618,60.0618,60.012,60.0369,31700.0
2015-04-20 12:50:00,72.39,72.45,72.38,72.39,28300.0,60.0452,60.0949,60.0369,60.0452,28300.0
2015-04-20 13:00:00,72.38,72.4,72.34,72.37,45200.0,60.0369,60.0535,60.0037,60.0286,45200.0
2015-04-20 13:10:00,72.36,72.41,72.32,72.36,36300.0,60.0203,60.0618,59.9871,60.0203,36300.0
2015-04-20 13:20:00,72.36,72.37,72.32,72.35,30000.0,60.0203,60.0286,59.9871,60.012,30000.0
2015-04-20 13:30:00,72.34,72.45,72.34,72.42,24000.0,60.0037,60.0949,60.0037,60.0701,24000.0
2015-04-20 13:40:00,72.43,72.46,72.41,72.45,23500.0,60.0783,60.1032,60.0618,60.0949,23500.0
2015-04-20 13:50:00,72.44,72.45,72.36,72.38,32200.0,60.0866,60.0949,60.0203,60.0369,32200.0
2015-04-20 14:00:00,72.38,72.41,72.32,72.39,36400.0,60.0369,60.0618,59.9871,60.0452,36400.0
2015-04-20 14:10:00,72.39,72.45,72.34,72.42,36500.0,60.0452,60.0949,60.0037,60.0701,36500.0
2015-04-20 14:20:00,72.42,72.48,72.41,72.43,39200.0,60.0701,60.1198,60.0618,60.0783,39200.0
2015-04-20 14:30:00,72.42,72.45,72.29,72.37,86400.0,60.0701,60.0949,59.9622,60.0286,86400.0
2015-04-20 14:40:00,72.36,72.4,72.34,72.38,24300.0,60.0203,60.0535,60.0037,60.0369,24300.0
2015-04-20 14:50:00,72.37,72.41,72.32,72.38,42100.0,60.0286,60.0618,59.9871,60.0369,42100.0
2015-04-20 15:00:00,72.37,72.4,72.35,72.4,54400.0,60.0286,60.0535,60.012,60.0535,54400.0
2015-04-20 15:10:00,72.4,72.44,72.37,72.38,45000.0,60.0535,60.0866,60.0286,60.0369,45000.0
2015-04-20 15:20:00,72.38,72.4,72.31,72.37,61300.0,60.0369,60.0535,59.9788,60.0286,61300.0
2015-04-20 15:30:00,72.37,72.42,72.36,72.39,57600.0,60.0286,60.0701,60.0203,60.0452,57600.0
2015-04-20 15:40:00,72.39,72.41,72.34,72.38,87900.0,60.0452,60.0618,60.0037,60.0369,87900.0
2015-04-20 15:50:00,72.38,72.46,72.37,72.42,231800.0,60.0369,60.1032,60.0286,60.0701,231800.0
2015-04-21 09:30:00,72.98,73.12,72.49,72.9,138600.0,60.5346,60.6507,60.1281,60.4682,138600.0
2015-04-21 09:40:00,72.92,72.92,72.64,72.75,67500.0,60.4848,60.4848,60.2525,60.3438,67500.0
2015-04-21 09:50:00,72.76,72.79,72.54,72.59,74300.0,60.3521,60.377,60.1696,60.2111,74300.0
2015-04-21 10:00:00,72.61,72.75,72.5,72.56,76000.0,60.2276,60.3438,60.1364,60.1862,76000.0
2015-04-21 10:10:00,72.57,72.64,72.51,72.59,75400.0,60.1945,60.2525,60.1447,60.2111,75400.0
2015-04-21 10:20:00,72.58,72.63,72.4,72.44,79800.0,60.2028,60.2442,60.0535,60.0866,79800.0
2015-04-21 10:30:00,72.44,72.51,72.33,72.38,172900.0,60.0866,60.1447,59.9954,60.0369,172900.0
2015-04-21 10:40:00,72.37,72.37,72.26,72.31,72300.0,60.0286,60.0286,59.9373,59.9788,72300.0
2015-04-21 10:50:00,72.32,72.4,72.28,72.31,54400.0,59.9871,60.0535,59.9539,59.9788,54400.0
2015-04-21 11:00:00,72.31,72.36,72.26,72.35,43300.0,59.9788,60.0203,59.9373,60.012,43300.0
2015-04-21 11:10:00,72.36,72.41,72.27,72.32,96200.0,60.0203,60.0618,59.9456,59.9871,96200.0
2015-04-21 11:20:00,72.33,72.34,72.22,72.28,46500.0,59.9954,60.0037,59.9042,59.9539,46500.0
2015-04-21 11:30:00,72.27,72.33,72.24,72.28,65400.0,59.9456,59.9954,59.9207,59.9539,65400.0
2015-04-21 11:40:00,72.28,72.28,72.06,72.14,101200.0,59.9539,59.9539,59.7714,59.8378,101200.0
2015-04-21 11:50:00,72.15,72.15,72.08,72.11,47600.0,59.8461,59.8461,59.788,59.8129,47600.0
2015-04-21 12:00:00,72.11,72.25,72.09,72.25,53200.0,59.8129,59.929,59.7963,59.929,53200.0
2015-04-21 12:10:00,72.25,72.26,72.12,72.12,38400.0,59.929,59.9373,59.8212,59.8212,38400.0
2015-04-21 12:20:00,72.12,72.3,72.11,72.29,120600.0,59.8212,59.9705,59.8129,59.9622,120600.0
2015-04-21 12:30:00,72.29,72.41,72.28,72.37,79800.0,59.9622,60.0618,59.9539,60.0286,79800.0
2015-04-21 12:40:00,72.37,72.38,72.22,72.28,32500.0,60.0286,60.0369,59.9042,59.9539,32500.0
2015-04-21 12:50:00,72.28,72.35,72.25,72.26,28600.0,59.9539,60.012,59.929,59.9373,28600.0
2015-04-21 13:00:00,72.25,72.35,72.24,72.29,71500.0,59.929,60.012,59.9207,59.9622,71500.0
2015-04-21 13:10:00,72.3,72.38,72.27,72.31,34800.0,59.9705,60.0369,59.9456,59.9788,34800.0
2015-04-21 13:20:00,72.32,72.34,72.29,72.29,20400.0,59.9871,60.0037,59.9622,59.9622,20400.0
2015-04-21 13:30:00,72.3,72.36,72.25,72.31,88600.0,59.9705,60.0203,59.929,59.9788,88600.0
2015-04-21 13:40:00,72.31,72.33,72.21,72.21,37400.0,59.9788,59.9954,59.8959,59.8959,37400.0
2015-04-21 13:50:00,72.21,72.28,72.19,72.19,27200.0,59.8959,59.9539,59.8793,59.8793,27200.0
2015-04-21 14:00:00,72.19,72.21,72.13,72.17,44900.0,59.8793,59.8959,59.8295,59.8627,44900.0
2015-04-21 14:10:00,72.17,72.23,72.14,72.16,44700.0,59.8627,59.9125,59.8378,59.8544,44700.0
2015-04-21 14:20:00,72.16,72.25,72.13,72.2,59000.0,59.8544,59.929,59.8295,59.8876,59000.0
2015-04-21 14:30:00,72.21,72.32,72.21,72.28,55300.0,59.8959,59.9871,59.8959,59.9539,55300.0
2015-04-21 14:40:00,72.27,72.32,72.25,72.32,33700.0,59.9456,59.9871,59.929,59.9871,33700.0
2015-04-21 14:50:00,72.31,72.33,72.27,72.3,70300.0,59.9788,59.9954,59.9456,59.9705,70300.0
2015-04-21 15:00:00,72.31,72.31,72.22,72.25,61000.0,59.9788,59.9788,59.9042,59.929,61000.0
2015-04-21 15:10:00,72.26,72.26,72.19,72.22,59400.0,59.9373,59.9373,59.8793,59.9042,59400.0
2015-04-21 15:20:00,72.21,72.25,72.2,72.21,81300.0,59.8959,59.929,59.8876,59.8959,81300.0
2015-04-21 15:30:00,72.22,72.22,72.16,72.18,93600.0,59.9042,59.9042,59.8544,59.871,93600.0
2015-04-21 15:40:00,72.18,72.25,72.16,72.21,178000.0,59.871,59.929,59.8544,59.8959,178000.0
2015-04-21 15:50:00,72.21,72.25,72.16,72.21,273900.0,59.8959,59.929,59.8544,59.8959,273900.0
2015-04-22 09:30:00,72.47,72.47,72.15,72.23,143500.0,60.1115,60.1115,59.8461,59.9125,143500.0
2015-04-22 09:40:00,72.22,72.37,71.95,72.02,175600.0,59.9042,60.0286,59.6802,59.7383,175600.0
2015-04-22 09:50:00,72.02,72.39,72.0,72.34,55300.0,59.7383,60.0452,59.7217,60.0037,55300.0
2015-04-22 10:00:00,72.32,72.33,71.96,71.97,62300.0,59.9871,59.9954,59.6885,59.6968,62300.0
2015-04-22 10:10:00,71.97,72.09,71.88,72.02,99000.0,59.6968,59.7963,59.6221,59.7383,99000.0
2015-04-22 10:20:00,72.01,72.11,71.95,71.95,41600.0,59.73,59.8129,59.6802,59.6802,41600.0
2015-04-22 10:30:00,71.96,71.98,71.89,71.9,69000.0,59.6885,59.7051,59.6304,59.6387,69000.0
2015-04-22 10:40:00,71.91,72.12,71.9,72.11,45700.0,59.647,59.8212,59.6387,59.8129,45700.0
2015-04-22 10:50:00,72.11,72.18,71.98,72.04,75600.0,59.8129,59.871,59.7051,59.7549,75600.0
2015-04-22 11:00:00,72.05,72.11,72.0,72.08,90500.0,59.7631,59.8129,59.7217,59.788,90500.0
2015-04-22 11:10:00,72.09,72.17,72.03,72.03,56000.0,59.7963,59.8627,59.7466,59.7466,56000.0
2015-04-22 11:20:00,72.04,72.11,72.01,72.08,47200.0,59.7549,59.8129,59.73,59.788,47200.0
2015-04-22 11:30:00,72.1,72.22,72.1,72.2,55900.0,59.8046,59.9042,59.8046,59.8876,55900.0
2015-04-22 11:40:00,72.21,72.23,72.16,72.17,31200.0,59.8959,59.9125,59.8544,59.8627,31200.0
2015-04-22 11:50:00,72.17,72.3,72.16,72.3,38700.0,59.8627,59.9705,59.8544,59.9705,38700.0
2015-04-22 12:00:00,72.3,72.3,72.2,72.23,38400.0,59.9705,59.9705,59.8876,59.9125,38400.0
2015-04-22 12:10:00,72.24,72.25,72.19,72.2,21100.0,59.9207,59.929,59.8793,59.8876,21100.0
2015-04-22 12:20:00,72.21,72.25,72.19,72.21,34800.0,59.8959,59.929,59.8793,59.8959,34800.0
2015-04-22 12:30:00,72.23,72.25,72.19,72.2,35200.0,59.9125,59.929,59.8793,59.8876,35200.0
2015-04-22 12:40:00,72.21,72.25,72.13,72.13,18800.0,59.8959,59.929,59.8295,59.8295,18800.0
2015-04-22 12:50:00,72.14,72.19,72.1,72.17,20500.0,59.8378,59.8793,59.8046,59.8627,20500.0
2015-04-22 13:00:00,72.18,72.22,72.13,72.22,24200.0,59.871,59.9042,59.8295,59.9042,24200.0
2015-04-22 13:10:00,72.22,72.22,72.15,72.18,19700.0,59.9042,59.9042,59.8461,59.871,19700.0
2015-04-22 13:20:00,72.18,72.2,72.12,72.15,22900.0,59.871,59.8876,59.8212,59.8461,22900.0
2015-04-22 13:30:00,72.15,72.26,72.15,72.23,32700.0,59.8461,59.9373,59.8461,59.9125,32700.0
2015-04-22 13:40:00,72.23,72.26,72.19,72.23,62500.0,59.9125,59.9373,59.8793,59.9125,62500.0
2015-04-22 13:50:00,72.23,72.24,72.17,72.18,31800.0,59.9125,59.9207,59.8627,59.871,31800.0
2015-04-22 14:00:00,72.16,72.27,72.14,72.27,59300.0,59.8544,59.9456,59.8378,59.9456,59300.0
2015-04-22 14:10:00,72.27,72.37,72.26,72.27,46400.0,59.9456,60.0286,59.9373,59.9456,46400.0
2015-04-22 14:20:00,72.27,72.33,72.22,72.27,65300.0,59.9456,59.9954,59.9042,59.9456,65300.0
2015-04-22 14:30:00,72.28,72.46,72.28,72.42,160200.0,59.9539,60.1032,59.9539,60.0701,160200.0
2015-04-22 14:40:00,72.42,72.46,72.3,72.34,219000.0,60.0701,60.1032,59.9705,60.0037,219000.0
2015-04-22 14:50:00,72.34,72.34,72.17,72.18,41900.0,60.0037,60.0037,59.8627,59.871,41900.0
2015-04-22 15:00:00,72.18,72.29,72.15,72.25,77200.0,59.871,59.9622,59.8461,59.929,77200.0
2015-04-22 15:10:00,72.25,72.26,72.13,72.14,75400.0,59.929,59.9373,59.8295,59.8378,75400.0
2015-04-22 15:20:00,72.14,72.3,72.14,72.28,193600.0,59.8378,59.9705,59.8378,59.9539,193600.0
2015-04-22 15:30:00,72.27,72.28,72.1,72.23,84600.0,59.9456,59.9539,59.8046,59.9125,84600.0
2015-04-22 15:40:00,72.23,72.28,72.19,72.21,137800.0,59.9125,59.9539,59.8793,59.8959,137800.0
2015-04-22 15:50:00,72.21,72.33,72.21,72.29,283100.0,59.8959,59.9954,59.8959,59.9622,283100.0
2015-04-23 09:30:00,72.88,72.94,71.36,71.36,288700.0,60.4516,60.5014,59.1908,59.1908,288700.0
2015-04-23 09:40:00,71.36,71.54,71.18,71.34,214900.0,59.1908,59.3401,59.0415,59.1742,214900.0
2015-04-23 09:50:00,71.32,71.43,71.07,71.25,241300.0,59.1576,59.2489,58.9503,59.0996,241300.0
2015-04-23 10:00:00,71.25,71.59,71.25,71.36,195800.0,59.0996,59.3816,59.0996,59.1908,195800.0
2015-04-23 10:10:00,71.36,71.51,71.23,71.35,154200.0,59.1908,59.3152,59.083,59.1825,154200.0
2015-04-23 10:20:00,71.34,71.64,71.2,71.58,167900.0,59.1742,59.4231,59.0581,59.3733,167900.0
2015-04-23 10:30:00,71.6,71.78,71.53,71.76,96400.0,59.3899,59.5392,59.3318,59.5226,96400.0
2015-04-23 10:40:00,71.76,71.93,71.73,71.91,167900.0,59.5226,59.6636,59.4977,59.647,167900.0
2015-04-23 10:50:00,71.89,72.02,71.79,71.99,69500.0,59.6304,59.7383,59.5475,59.7134,69500.0
2015-04-23 11:00:00,71.98,72.26,71.98,72.17,131600.0,59.7051,59.9373,59.7051,59.8627,131600.0
2015-04-23 11:10:00,72.18,72.37,72.13,72.32,105500.0,59.871,60.0286,59.8295,59.9871,105500.0
2015-04-23 11:20:00,72.32,72.42,72.31,72.38,85200.0,59.9871,60.0701,59.9788,60.0369,85200.0
2015-04-23 11:30:00,72.38,72.38,72.22,72.34,70500.0,60.0369,60.0369,59.9042,60.0037,70500.0
2015-04-23 11:40:00,72.34,72.43,72.27,72.35,114800.0,60.0037,60.0783,59.9456,60.012,114800.0
2015-04-23 11:50:00,72.35,72.55,72.27,72.39,142700.0,60.012,60.1779,59.9456,60.0452,142700.0
2015-04-23 12:00:00,72.39,72.4,72.16,72.4,109900.0,60.0452,60.0535,59.8544,60.0535,109900.0
2015-04-23 12:10:00,72.4,72.45,72.35,72.41,54400.0,60.0535,60.0949,60.012,60.0618,54400.0
2015-04-23 12:20:00,72.42,72.57,72.39,72.53,87500.0,60.0701,60.1945,60.0452,60.1613,87500.0
2015-04-23 12:30:00,72.53,72.56,72.39,72.55,54900.0,60.1613,60.1862,60.0452,60.1779,54900.0
2015-04-23 12:40:00,72.55,72.71,72.52,72.52,67500.0,60.1779,60.3106,60.153,60.153,67500.0
2015-04-23 12:50:00,72.53,72.59,72.5,72.59,41900.0,60.1613,60.2111,60.1364,60.2111,41900.0
2015-04-23 13:00:00,72.59,72.6,72.44,72.44,69200.0,60.2111,60.2194,60.0866,60.0866,69200.0
2015-04-23 13:10:00,72.46,72.52,72.25,72.31,84200.0,60.1032,60.153,59.929,59.9788,84200.0
2015-04-23 13:20:00,72.3,72.44,72.3,72.37,57600.0,59.9705,60.0866,59.9705,60.0286,57600.0
2015-04-23 13:30:00,72.37,72.52,72.34,72.51,62800.0,60.0286,60.153,60.0037,60.1447,62800.0
2015-04-23 13:40:00,72.5,72.66,72.5,72.59,74600.0,60.1364,60.2691,60.1364,60.2111,74600.0
2015-04-23 13:50:00,72.59,72.73,72.56,72.72,67200.0,60.2111,60.3272,60.1862,60.3189,67200.0
2015-04-23 14:00:00,72.73,72.77,72.53,72.53,88100.0,60.3272,60.3604,60.1613,60.1613,88100.0
2015-04-23 14:10:00,72.52,72.78,72.52,72.74,76800.0,60.153,60.3687,60.153,60.3355,76800.0
2015-04-23 14:20:00,72.73,72.8,72.62,72.76,63800.0,60.3272,60.3852,60.2359,60.3521,63800.0
2015-04-23 14:30:00,72.78,72.8,72.68,72.72,69000.0,60.3687,60.3852,60.2857,60.3189,69000.0
2015-04-23 14:40:00,72.72,72.73,72.66,72.73,67900.0,60.3189,60.3272,60.2691,60.3272,67900.0
2015-04-23 14:50:00,72.73,72.77,72.65,72.67,68800.0,60.3272,60.3604,60.2608,60.2774,68800.0
2015-04-23 15:00:00,72.66,72.71,72.35,72.37,120200.0,60.2691,60.3106,60.012,60.0286,120200.0
2015-04-23 15:10:00,72.37,72.62,72.36,72.56,75000.0,60.0286,60.2359,60.0203,60.1862,75000.0
2015-04-23 15:20:00,72.56,72.61,72.44,72.45,109400.0,60.1862,60.2276,60.0866,60.0949,109400.0
2015-04-23 15:30:00,72.46,72.55,72.44,72.5,132000.0,60.1032,60.1779,60.0866,60.1364,132000.0
2015-04-23 15:40:00,72.5,72.68,72.45,72.68,293900.0,60.1364,60.2857,60.0949,60.2857,293900.0
2015-04-23 15:50:00,72.68,72.68,72.37,72.4,450900.0,60.2857,60.2857,60.0286,60.0535,450900.0
2015-04-24 09:30:00,72.22,72.43,71.56,71.69,152300.0,59.9042,60.0783,59.3567,59.4645,152300.0
2015-04-24 09:40:00,71.69,71.91,71.56,71.83,81300.0,59.4645,59.647,59.3567,59.5807,81300.0
2015-04-24 09:50:00,71.82,72.04,71.77,71.96,69100.0,59.5724,59.7549,59.5309,59.6885,69100.0
2015-04-24 10:00:00,71.99,72.2,71.91,72.05,97400.0,59.7134,59.8876,59.647,59.7631,97400.0
2015-04-24 10:10:00,72.07,72.2,72.03,72.08,43300.0,59.7797,59.8876,59.7466,59.788,43300.0
2015-04-24 10:20:00,72.07,72.17,72.05,72.07,51200.0,59.7797,59.8627,59.7631,59.7797,51200.0
2015-04-24 10:30:00,72.07,72.16,72.04,72.12,42800.0,59.7797,59.8544,59.7549,59.8212,42800.0
2015-04-24 10:40:00,72.12,72.15,72.04,72.06,49600.0,59.8212,59.8461,59.7549,59.7714,49600.0
2015-04-24 10:50:00,72.06,72.09,71.96,72.04,43500.0,59.7714,59.7963,59.6885,59.7549,43500.0
2015-04-24 11:00:00,72.05,72.05,71.95,71.95,35400.0,59.7631,59.7631,59.6802,59.6802,35400.0
2015-04-24 11:10:00,71.95,72.01,71.9,71.99,34500.0,59.6802,59.73,59.6387,59.7134,34500.0
2015-04-24 11:20:00,71.99,71.99,71.86,71.91,42900.0,59.7134,59.7134,59.6055,59.647,42900.0
2015-04-24 11:30:00,71.91,71.92,71.81,71.87,32400.0,59.647,59.6553,59.5641,59.6138,32400.0
2015-04-24 11:40:00,71.87,71.9,71.82,71.85,30600.0,59.6138,59.6387,59.5724,59.5973,30600.0
2015-04-24 11:50:00,71.85,71.88,71.78,71.82,27100.0,59.5973,59.6221,59.5392,59.5724,27100.0
2015-04-24 12:00:00,71.82,71.88,71.77,71.82,25800.0,59.5724,59.6221,59.5309,59.5724,25800.0
2015-04-24 12:10:00,71.83,71.85,71.66,71.69,135400.0,59.5807,59.5973,59.4397,59.4645,135400.0
2015-04-24 12:20:00,71.7,71.74,71.59,71.59,48700.0,59.4728,59.506,59.3816,59.3816,48700.0
2015-04-24 12:30:00,71.59,71.61,71.51,71.53,96000.0,59.3816,59.3982,59.3152,59.3318,96000.0
2015-04-24 12:40:00,71.52,71.52,71.34,71.41,123800.0,59.3235,59.3235,59.1742,59.2323,123800.0
2015-04-24 12:50:00,71.41,71.45,71.37,71.42,45900.0,59.2323,59.2655,59.1991,59.2406,45900.0
2015-04-24 13:00:00,71.43,71.5,71.37,71.44,38700.0,59.2489,59.3069,59.1991,59.2572,38700.0
2015-04-24 13:10:00,71.44,71.44,71.32,71.35,62600.0,59.2572,59.2572,59.1576,59.1825,62600.0
2015-04-24 13:20:00,71.34,71.39,71.26,71.33,106200.0,59.1742,59.2157,59.1079,59.1659,106200.0
2015-04-24 13:30:00,71.32,71.44,71.32,71.42,72100.0,59.1576,59.2572,59.1576,59.2406,72100.0
2015-04-24 13:40:00,71.42,71.59,71.41,71.58,57700.0,59.2406,59.3816,59.2323,59.3733,57700.0
2015-04-24 13:50:00,71.58,71.65,71.49,71.65,36000.0,59.3733,59.4314,59.2986,59.4314,36000.0
2015-04-24 14:00:00,71.65,71.77,71.56,71.76,131000.0,59.4314,59.5309,59.3567,59.5226,131000.0
2015-04-24 14:10:00,71.75,71.75,71.57,71.62,36500.0,59.5143,59.5143,59.365,59.4065,36500.0
2015-04-24 14:20:00,71.61,71.7,71.61,71.7,26600.0,59.3982,59.4728,59.3982,59.4728,26600.0
2015-04-24 14:30:00,71.71,71.73,71.6,71.6,22500.0,59.4811,59.4977,59.3899,59.3899,22500.0
2015-04-24 14:40:00,71.6,71.72,71.57,71.61,40100.0,59.3899,59.4894,59.365,59.3982,40100.0
2015-04-24 14:50:00,71.62,71.65,71.52,71.58,35900.0,59.4065,59.4314,59.3235,59.3733,35900.0
2015-04-24 15:00:00,71.58,71.62,71.5,71.57,39400.0,59.3733,59.4065,59.3069,59.365,39400.0
2015-04-24 15:10:00,71.58,71.69,71.58,71.64,48800.0,59.3733,59.4645,59.3733,59.4231,48800.0
2015-04-24 15:20:00,71.63,71.65,71.56,71.59,50800.0,59.4148,59.4314,59.3567,59.3816,50800.0
2015-04-24 15:30:00,71.6,71.62,71.51,71.52,65500.0,59.3899,59.4065,59.3152,59.3235,65500.0
2015-04-24 15:40:00,71.52,71.57,71.48,71.52,125800.0,59.3235,59.365,59.2904,59.3235,125800.0
2015-04-24 15:50:00,71.51,71.67,71.49,71.57,390500.0,59.3152,59.448,59.2986,59.365,390500.0
2015-04-27 09:30:00,71.93,72.17,71.45,71.45,116400.0,59.6636,59.8627,59.2655,59.2655,116400.0
2015-04-27 09:40:00,71.47,71.7,71.45,71.59,72100.0,59.2821,59.4728,59.2655,59.3816,72100.0
2015-04-27 09:50:00,71.57,71.81,71.57,71.73,80300.0,59.365,59.5641,59.365,59.4977,80300.0
2015-04-27 10:00:00,71.74,71.83,71.63,71.64,68900.0,59.506,59.5807,59.4148,59.4231,68900.0
2015-04-27 10:10:00,71.64,71.84,71.61,71.8,122600.0,59.4231,59.589,59.3982,59.5558,122600.0
2015-04-27 10:20:00,71.81,71.89,71.73,71.86,198600.0,59.5641,59.6304,59.4977,59.6055,198600.0
2015-04-27 10:30:00,71.86,71.87,71.76,71.83,114900.0,59.6055,59.6138,59.5226,59.5807,114900.0
2015-04-27 10:40:00,71.82,71.86,71.66,71.67,107700.0,59.5724,59.6055,59.4397,59.448,107700.0
2015-04-27 10:50:00,71.66,71.72,71.56,71.59,77300.0,59.4397,59.4894,59.3567,59.3816,77300.0
2015-04-27 11:00:00,71.59,71.63,71.33,71.33,99500.0,59.3816,59.4148,59.1659,59.1659,99500.0
2015-04-27 11:10:00,71.33,71.44,71.31,71.43,140700.0,59.1659,59.2572,59.1493,59.2489,140700.0
2015-04-27 11:20:00,71.43,71.53,71.39,71.46,137500.0,59.2489,59.3318,59.2157,59.2738,137500.0
2015-04-27 11:30:00,71.46,71.47,71.3,71.31,48800.0,59.2738,59.2821,59.141,59.1493,48800.0
2015-04-27 11:40:00,71.3,71.3,71.14,71.19,63600.0,59.141,59.141,59.0083,59.0498,63600.0
2015-04-27 11:50:00,71.18,71.19,70.98,71.0,111600.0,59.0415,59.0498,58.8756,58.8922,111600.0
2015-04-27 12:00:00,71.0,71.02,70.91,70.92,88600.0,58.8922,58.9088,58.8176,58.8258,88600.0
2015-04-27 12:10:00,70.91,70.92,70.68,70.72,87200.0,58.8176,58.8258,58.6268,58.66,87200.0
2015-04-27 12:20:00,70.71,71.02,70.71,70.99,64000.0,58.6517,58.9088,58.6517,58.8839,64000.0
2015-04-27 12:30:00,70.99,71.09,70.96,71.02,82700.0,58.8839,58.9669,58.859,58.9088,82700.0
2015-04-27 12:40:00,71.02,71.04,70.88,70.94,94400.0,58.9088,58.9254,58.7927,58.8424,94400.0
2015-04-27 12:50:00,70.93,71.01,70.92,70.98,43300.0,58.8341,58.9005,58.8258,58.8756,43300.0
2015-04-27 13:00:00,70.98,71.01,70.95,71.01,60100.0,58.8756,58.9005,58.8507,58.9005,60100.0
2015-04-27 13:10:00,70.99,71.07,70.94,70.95,34300.0,58.8839,58.9503,58.8424,58.8507,34300.0
2015-04-27 13:20:00,70.94,70.99,70.9,70.97,50900.0,58.8424,58.8839,58.8093,58.8673,50900.0
2015-04-27 13:30:00,70.97,71.02,70.91,71.0,50400.0,58.8673,58.9088,58.8176,58.8922,50400.0
2015-04-27 13:40:00,71.0,71.17,70.99,71.14,84200.0,58.8922,59.0332,58.8839,59.0083,84200.0
2015-04-27 13:50:00,71.13,71.14,71.0,71.03,36400.0,59.0,59.0083,58.8922,58.9171,36400.0
2015-04-27 14:00:00,71.02,71.08,70.99,71.04,52400.0,58.9088,58.9586,58.8839,58.9254,52400.0
2015-04-27 14:10:00,71.03,71.07,70.96,71.04,70800.0,58.9171,58.9503,58.859,58.9254,70800.0
2015-04-27 14:20:00,71.03,71.06,70.98,71.02,31200.0,58.9171,58.942,58.8756,58.9088,31200.0
2015-04-27 14:30:00,71.02,71.03,70.82,70.83,149800.0,58.9088,58.9171,58.7429,58.7512,149800.0
2015-04-27 14:40:00,70.84,71.0,70.83,71.0,120700.0,58.7595,58.8922,58.7512,58.8922,120700.0
2015-04-27 14:50:00,71.0,71.01,70.79,70.8,99100.0,58.8922,58.9005,58.718,58.7263,99100.0
2015-04-27 15:00:00,70.79,70.87,70.72,70.76,91400.0,58.718,58.7844,58.66,58.6931,91400.0
2015-04-27 15:10:00,70.76,70.81,70.63,70.65,129100.0,58.6931,58.7346,58.5853,58.6019,129100.0
2015-04-27 15:20:00,70.66,70.91,70.65,70.9,229100.0,58.6102,58.8176,58.6019,58.8093,229100.0
2015-04-27 15:30:00,70.9,70.95,70.79,70.92,351900.0,58.8093,58.8507,58.718,58.8258,351900.0
2015-04-27 15:40:00,70.92,70.92,70.73,70.8,210100.0,58.8258,58.8258,58.6683,58.7263,210100.0
2015-04-27 15:50:00,70.8,70.91,70.74,70.9,508900.0,58.7263,58.8176,58.6765,58.8093,508900.0
2015-04-28 09:30:00,70.62,70.79,70.2,70.63,201300.0,58.577,58.718,58.2286,58.5853,201300.0
2015-04-28 09:40:00,70.63,70.8,70.55,70.75,135500.0,58.5853,58.7263,58.5189,58.6848,135500.0
2015-04-28 09:50:00,70.73,71.0,70.71,70.82,93900.0,58.6683,58.8922,58.6517,58.7429,93900.0
2015-04-28 10:00:00,70.8,70.82,70.29,70.42,121700.0,58.7263,58.7429,58.3033,58.4111,121700.0
2015-04-28 10:10:00,70.42,70.54,70.33,70.46,115600.0,58.4111,58.5107,58.3365,58.4443,115600.0
2015-04-28 10:20:00,70.46,70.68,70.46,70.65,85800.0,58.4443,58.6268,58.4443,58.6019,85800.0
2015-04-28 10:30:00,70.65,70.74,70.53,70.66,67500.0,58.6019,58.6765,58.5024,58.6102,67500.0
2015-04-28 10:40:00,70.67,70.96,70.67,70.95,76600.0,58.6185,58.859,58.6185,58.8507,76600.0
2015-04-28 10:50:00,70.95,71.03,70.85,70.89,51900.0,58.8507,58.9171,58.7678,58.801,51900.0
2015-04-28 11:00:00,70.89,71.1,70.88,71.08,68700.0,58.801,58.9752,58.7927,58.9586,68700.0
2015-04-28 11:10:00,71.08,71.17,71.06,71.1,61800.0,58.9586,59.0332,58.942,58.9752,61800.0
2015-04-28 11:20:00,71.11,71.15,71.03,71.04,49200.0,58.9834,59.0166,58.9171,58.9254,49200.0
2015-04-28 11:30:00,71.02,71.28,71.0,71.2,92900.0,58.9088,59.1245,58.8922,59.0581,92900.0
2015-04-28 11:40:00,71.18,71.18,70.88,71.04,234300.0,59.0415,59.0415,58.7927,58.9254,234300.0
2015-04-28 11:50:00,71.04,71.12,71.0,71.0,34500.0,58.9254,58.9917,58.8922,58.8922,34500.0
2015-04-28 12:00:00,71.01,71.13,71.0,71.13,46700.0,58.9005,59.0,58.8922,59.0,46700.0
2015-04-28 12:10:00,71.12,71.12,71.0,71.03,47100.0,58.9917,58.9917,58.8922,58.9171,47100.0
2015-04-28 12:20:00,71.01,71.13,71.0,71.11,52800.0,58.9005,59.0,58.8922,58.9834,52800.0
2015-04-28 12:30:00,71.11,71.16,71.0,71.01,36900.0,58.9834,59.0249,58.8922,58.9005,36900.0
2015-04-28 12:40:00,71.02,71.11,71.0,71.01,37300.0,58.9088,58.9834,58.8922,58.9005,37300.0
2015-04-28 12:50:00,71.02,71.24,71.02,71.18,55100.0,58.9088,59.0913,58.9088,59.0415,55100.0
2015-04-28 13:00:00,71.18,71.2,71.09,71.11,40600.0,59.0415,59.0581,58.9669,58.9834,40600.0
2015-04-28 13:10:00,71.11,71.13,71.07,71.08,50800.0,58.9834,59.0,58.9503,58.9586,50800.0
2015-04-28 13:20:00,71.07,71.11,71.03,71.05,46600.0,58.9503,58.9834,58.9171,58.9337,46600.0
2015-04-28 13:30:00,71.05,71.13,71.01,71.09,63500.0,58.9337,59.0,58.9005,58.9669,63500.0
2015-04-28 13:40:00,71.09,71.19,71.08,71.17,69200.0,58.9669,59.0498,58.9586,59.0332,69200.0
2015-04-28 13:50:00,71.17,71.19,71.07,71.09,65600.0,59.0332,59.0498,58.9503,58.9669,65600.0
2015-04-28 14:00:00,71.09,71.11,71.02,71.09,84800.0,58.9669,58.9834,58.9088,58.9669,84800.0
2015-04-28 14:10:00,71.09,71.13,71.07,71.11,68500.0,58.9669,59.0,58.9503,58.9834,68500.0
2015-04-28 14:20:00,71.11,71.13,71.09,71.11,69100.0,58.9834,59.0,58.9669,58.9834,69100.0
2015-04-28 14:30:00,71.12,71.21,71.1,71.11,79600.0,58.9917,59.0664,58.9752,58.9834,79600.0
2015-04-28 14:40:00,71.11,71.15,71.08,71.12,55900.0,58.9834,59.0166,58.9586,58.9917,55900.0
2015-04-28 14:50:00,71.11,71.13,71.08,71.08,61100.0,58.9834,59.0,58.9586,58.9586,61100.0
2015-04-28 15:00:00,71.08,71.2,71.08,71.19,75300.0,58.9586,59.0581,58.9586,59.0498,75300.0
2015-04-28 15:10:00,71.19,71.22,71.18,71.2,75200.0,59.0498,59.0747,59.0415,59.0581,75200.0
2015-04-28 15:20:00,71.2,71.21,71.1,71.11,118800.0,59.0581,59.0664,58.9752,58.9834,118800.0
2015-04-28 15:30:00,71.1,71.15,71.1,71.11,108000.0,58.9752,59.0166,58.9752,58.9834,108000.0
2015-04-28 15:40:00,71.11,71.16,71.05,71.11,170600.0,58.9834,59.0249,58.9337,58.9834,170600.0
2015-04-28 15:50:00,71.1,71.19,71.09,71.18,337800.0,58.9752,59.0498,58.9669,59.0415,337800.0
2015-04-29 09:30:00,71.86,72.82,71.84,72.62,522100.0,59.6055,60.4018,59.589,60.2359,522100.0
2015-04-29 09:40:00,72.62,72.67,72.17,72.27,261400.0,60.2359,60.2774,59.8627,59.9456,261400.0
2015-04-29 09:50:00,72.27,72.45,72.14,72.28,149100.0,59.9456,60.0949,59.8378,59.9539,149100.0
2015-04-29 10:00:00,72.29,72.32,72.06,72.31,172400.0,59.9622,59.9871,59.7714,59.9788,172400.0
2015-04-29 10:10:00,72.29,72.35,72.13,72.29,105400.0,59.9622,60.012,59.8295,59.9622,105400.0
2015-04-29 10:20:00,72.3,72.39,72.05,72.21,100000.0,59.9705,60.0452,59.7631,59.8959,100000.0
2015-04-29 10:30:00,72.2,72.32,72.15,72.29,122400.0,59.8876,59.9871,59.8461,59.9622,122400.0
2015-04-29 10:40:00,72.29,72.39,72.24,72.32,90600.0,59.9622,60.0452,59.9207,59.9871,90600.0
2015-04-29 10:50:00,72.31,72.39,72.25,72.31,348900.0,59.9788,60.0452,59.929,59.9788,348900.0
2015-04-29 11:00:00,72.3,72.51,72.28,72.42,93600.0,59.9705,60.1447,59.9539,60.0701,93600.0
2015-04-29 11:10:00,72.41,72.41,72.29,72.34,86400.0,60.0618,60.0618,59.9622,60.0037,86400.0
2015-04-29 11:20:00,72.33,72.43,72.32,72.35,131300.0,59.9954,60.0783,59.9871,60.012,131300.0
2015-04-29 11:30:00,72.35,72.4,72.25,72.31,78100.0,60.012,60.0535,59.929,59.9788,78100.0
2015-04-29 11:40:00,72.31,72.42,72.3,72.41,138700.0,59.9788,60.0701,59.9705,60.0618,138700.0
2015-04-29 11:50:00,72.41,72.52,72.36,72.39,88000.0,60.0618,60.153,60.0203,60.0452,88000.0
2015-04-29 12:00:00,72.38,72.45,72.25,72.31,113900.0,60.0369,60.0949,59.929,59.9788,113900.0
2015-04-29 12:10:00,72.31,72.31,72.07,72.2,166300.0,59.9788,59.9788,59.7797,59.8876,166300.0
2015-04-29 12:20:00,72.2,72.26,72.19,72.21,190600.0,59.8876,59.9373,59.8793,59.8959,190600.0
2015-04-29 12:30:00,72.21,72.23,71.95,72.08,176500.0,59.8959,59.9125,59.6802,59.788,176500.0
2015-04-29 12:40:00,72.08,72.22,72.08,72.21,60300.0,59.788,59.9042,59.788,59.8959,60300.0
2015-04-29 12:50:00,72.21,72.21,71.98,72.1,62100.0,59.8959,59.8959,59.7051,59.8046,62100.0
2015-04-29 13:00:00,72.1,72.27,72.04,72.11,97100.0,59.8046,59.9456,59.7549,59.8129,97100.0
2015-04-29 13:10:00,72.12,72.29,72.12,72.24,80300.0,59.8212,59.9622,59.8212,59.9207,80300.0
2015-04-29 13:20:00,72.25,72.33,72.21,72.24,240900.0,59.929,59.9954,59.8959,59.9207,240900.0
2015-04-29 13:30:00,72.25,72.33,72.19,72.3,135800.0,59.929,59.9954,59.8793,59.9705,135800.0
2015-04-29 13:40:00,72.3,72.37,72.23,72.3,80200.0,59.9705,60.0286,59.9125,59.9705,80200.0
2015-04-29 13:50:00,72.3,72.33,72.09,72.1,296200.0,59.9705,59.9954,59.7963,59.8046,296200.0
2015-04-29 14:00:00,72.1,72.23,71.87,72.05,169000.0,59.8046,59.9125,59.6138,59.7631,169000.0
2015-04-29 14:10:00,72.05,72.26,72.03,72.22,80300.0,59.7631,59.9373,59.7466,59.9042,80300.0
2015-04-29 14:20:00,72.22,72.36,72.22,72.3,49600.0,59.9042,60.0203,59.9042,59.9705,49600.0
2015-04-29 14:30:00,72.31,72.4,72.28,72.36,93800.0,59.9788,60.0535,59.9539,60.0203,93800.0
2015-04-29 14:40:00,72.36,72.43,72.3,72.31,67300.0,60.0203,60.0783,59.9705,59.9788,67300.0
2015-04-29 14:50:00,72.32,72.35,72.25,72.28,63900.0,59.9871,60.012,59.929,59.9539,63900.0
2015-04-29 15:00:00,72.28,72.34,72.2,72.23,111400.0,59.9539,60.0037,59.8876,59.9125,111400.0
2015-04-29 15:10:00,72.22,72.3,72.16,72.3,91300.0,59.9042,59.9705,59.8544,59.9705,91300.0
2015-04-29 15:20:00,72.3,72.31,72.22,72.25,85500.0,59.9705,59.9788,59.9042,59.929,85500.0
2015-04-29 15:30:00,72.24,72.32,72.24,72.31,290300.0,59.9207,59.9871,59.9207,59.9788,290300.0
2015-04-29 15:40:00,72.31,72.31,72.14,72.25,192800.0,59.9788,59.9788,59.8378,59.929,192800.0
2015-04-29 15:50:00,72.24,72.35,72.24,72.28,483200.0,59.9207,60.012,59.9207,59.9539,483200.0
2015-04-30 09:30:00,71.96,72.36,71.77,72.26,128000.0,59.6885,60.0203,59.5309,59.9373,128000.0
2015-04-30 09:40:00,72.28,72.29,71.95,72.11,110700.0,59.9539,59.9622,59.6802,59.8129,110700.0
2015-04-30 09:50:00,72.1,72.1,71.89,71.93,95400.0,59.8046,59.8046,59.6304,59.6636,95400.0
2015-04-30 10:00:00,71.93,72.0,71.78,71.92,85600.0,59.6636,59.7217,59.5392,59.6553,85600.0
2015-04-30 10:10:00,71.92,72.09,71.92,72.01,46700.0,59.6553,59.7963,59.6553,59.73,46700.0
2015-04-30 10:20:00,72.03,72.2,71.96,72.18,69600.0,59.7466,59.8876,59.6885,59.871,69600.0
2015-04-30 10:30:00,72.17,72.3,72.16,72.24,79200.0,59.8627,59.9705,59.8544,59.9207,79200.0
2015-04-30 10:40:00,72.24,72.42,72.21,72.38,77600.0,59.9207,60.0701,59.8959,60.0369,77600.0
2015-04-30 10:50:00,72.39,72.42,72.31,72.39,80700.0,60.0452,60.0701,59.9788,60.0452,80700.0
2015-04-30 11:00:00,72.38,72.48,72.33,72.45,54200.0,60.0369,60.1198,59.9954,60.0949,54200.0
2015-04-30 11:10:00,72.44,72.51,72.41,72.47,72800.0,60.0866,60.1447,60.0618,60.1115,72800.0
2015-04-30 11:20:00,72.48,72.61,72.28,72.3,146900.0,60.1198,60.2276,59.9539,59.9705,146900.0
2015-04-30 11:30:00,72.32,72.38,72.11,72.15,125400.0,59.9871,60.0369,59.8129,59.8461,125400.0
2015-04-30 11:40:00,72.13,72.18,72.09,72.09,239700.0,59.8295,59.871,59.7963,59.7963,239700.0
2015-04-30 11:50:00,72.09,72.2,72.08,72.09,96100.0,59.7963,59.8876,59.788,59.7963,96100.0
2015-04-30 12:00:00,72.09,72.14,72.07,72.08,46000.0,59.7963,59.8378,59.7797,59.788,46000.0
2015-04-30 12:10:00,72.08,72.19,72.08,72.19,92800.0,59.788,59.8793,59.788,59.8793,92800.0
2015-04-30 12:20:00,72.19,72.2,72.11,72.13,51800.0,59.8793,59.8876,59.8129,59.8295,51800.0
2015-04-30 12:30:00,72.12,72.12,71.9,71.95,147300.0,59.8212,59.8212,59.6387,59.6802,147300.0
2015-04-30 12:40:00,71.94,71.99,71.75,71.77,42900.0,59.6719,59.7134,59.5143,59.5309,42900.0
2015-04-30 12:50:00,71.78,71.82,71.63,71.82,53800.0,59.5392,59.5724,59.4148,59.5724,53800.0
2015-04-30 13:00:00,71.82,71.87,71.8,71.86,44900.0,59.5724,59.6138,59.5558,59.6055,44900.0
2015-04-30 13:10:00,71.87,71.87,71.77,71.82,30900.0,59.6138,59.6138,59.5309,59.5724,30900.0
2015-04-30 13:20:00,71.81,71.84,71.75,71.78,53500.0,59.5641,59.589,59.5143,59.5392,53500.0
2015-04-30 13:30:00,71.78,71.8,71.74,71.74,76100.0,59.5392,59.5558,59.506,59.506,76100.0
2015-04-30 13:40:00,71.74,71.79,71.73,71.75,52200.0,59.506,59.5475,59.4977,59.5143,52200.0
2015-04-30 13:50:00,71.73,71.79,71.71,71.73,59200.0,59.4977,59.5475,59.4811,59.4977,59200.0
2015-04-30 14:00:00,71.73,71.8,71.72,71.75,88900.0,59.4977,59.5558,59.4894,59.5143,88900.0
2015-04-30 14:10:00,71.74,71.87,71.73,71.73,50200.0,59.506,59.6138,59.4977,59.4977,50200.0
2015-04-30 14:20:00,71.73,71.79,71.65,71.66,159300.0,59.4977,59.5475,59.4314,59.4397,159300.0
2015-04-30 14:30:00,71.65,71.65,71.51,71.64,80300.0,59.4314,59.4314,59.3152,59.4231,80300.0
2015-04-30 14:40:00,71.64,71.69,71.59,71.64,78700.0,59.4231,59.4645,59.3816,59.4231,78700.0
2015-04-30 14:50:00,71.64,71.67,71.5,71.53,134900.0,59.4231,59.448,59.3069,59.3318,134900.0
2015-04-30 15:00:00,71.52,71.56,71.46,71.51,183300.0,59.3235,59.3567,59.2738,59.3152,183300.0
2015-04-30 15:10:00,71.5,71.67,71.43,71.62,167900.0,59.3069,59.448,59.2489,59.4065,167900.0
2015-04-30 15:20:00,71.61,71.67,71.58,71.66,217500.0,59.3982,59.448,59.3733,59.4397,217500.0
2015-04-30 15:30:00,71.66,71.83,71.63,71.78,266700.0,59.4397,59.5807,59.4148,59.5392,266700.0
2015-04-30 15:40:00,71.79,71.91,71.74,71.9,298400.0,59.5475,59.647,59.506,59.6387,298400.0
2015-04-30 15:50:00,71.89,71.95,71.8,71.86,368800.0,59.6304,59.6802,59.5558,59.6055,368800.0
2015-05-01 09:30:00,72.26,72.63,72.26,72.59,130100.0,59.9373,60.2442,59.9373,60.2111,130100.0
2015-05-01 09:40:00,72.6,72.9,72.6,72.84,111000.0,60.2194,60.4682,60.2194,60.4184,111000.0
2015-05-01 09:50:00,72.87,72.93,72.71,72.86,126500.0,60.4433,60.4931,60.3106,60.435,126500.0
2015-05-01 10:00:00,72.83,72.93,72.72,72.74,79500.0,60.4101,60.4931,60.3189,60.3355,79500.0
2015-05-01 10:10:00,72.74,73.33,72.69,73.05,579100.0,60.3355,60.8249,60.294,60.5926,579100.0
2015-05-01 10:20:00,73.06,73.14,72.86,72.99,407200.0,60.6009,60.6673,60.435,60.5428,407200.0
2015-05-01 10:30:00,73.0,73.06,72.9,72.94,227400.0,60.5511,60.6009,60.4682,60.5014,227400.0
2015-05-01 10:40:00,72.94,72.97,72.84,72.96,164200.0,60.5014,60.5263,60.4184,60.518,164200.0
2015-05-01 10:50:00,72.96,73.04,72.93,73.02,109700.0,60.518,60.5843,60.4931,60.5677,109700.0
2015-05-01 11:00:00,73.02,73.06,72.93,72.96,102500.0,60.5677,60.6009,60.4931,60.518,102500.0
2015-05-01 11:10:00,72.96,73.05,72.96,73.03,88200.0,60.518,60.5926,60.518,60.576,88200.0
2015-05-01 11:20:00,73.03,73.09,72.97,73.07,131600.0,60.576,60.6258,60.5263,60.6092,131600.0
2015-05-01 11:30:00,73.08,73.09,72.97,72.98,115100.0,60.6175,60.6258,60.5263,60.5346,115100.0
2015-05-01 11:40:00,72.99,73.04,72.93,72.97,165900.0,60.5428,60.5843,60.4931,60.5263,165900.0
2015-05-01 11:50:00,72.96,73.13,72.94,73.05,147400.0,60.518,60.659,60.5014,60.5926,147400.0
2015-05-01 12:00:00,73.05,73.09,72.96,72.96,88600.0,60.5926,60.6258,60.518,60.518,88600.0
2015-05-01 12:10:00,72.95,73.03,72.95,73.02,89100.0,60.5097,60.576,60.5097,60.5677,89100.0
2015-05-01 12:20:00,73.02,73.16,73.01,73.16,64800.0,60.5677,60.6839,60.5594,60.6839,64800.0
2015-05-01 12:30:00,73.16,73.19,73.1,73.14,59200.0,60.6839,60.7087,60.6341,60.6673,59200.0
2015-05-01 12:40:00,73.14,73.15,73.09,73.15,60500.0,60.6673,60.6756,60.6258,60.6756,60500.0
2015-05-01 12:50:00,73.15,73.29,73.14,73.25,70400.0,60.6756,60.7917,60.6673,60.7585,70400.0
2015-05-01 13:00:00,73.26,73.28,73.22,73.25,72700.0,60.7668,60.7834,60.7336,60.7585,72700.0
2015-05-01 13:10:00,73.26,73.31,73.14,73.27,146300.0,60.7668,60.8083,60.6673,60.7751,146300.0
2015-05-01 13:20:00,73.27,73.31,73.22,73.31,82700.0,60.7751,60.8083,60.7336,60.8083,82700.0
2015-05-01 13:30:00,73.3,73.31,73.19,73.23,81100.0,60.8,60.8083,60.7087,60.7419,81100.0
2015-05-01 13:40:00,73.24,73.28,73.22,73.27,74300.0,60.7502,60.7834,60.7336,60.7751,74300.0
2015-05-01 13:50:00,73.25,73.32,73.23,73.26,175900.0,60.7585,60.8166,60.7419,60.7668,175900.0
2015-05-01 14:00:00,73.27,73.29,73.25,73.28,63000.0,60.7751,60.7917,60.7585,60.7834,63000.0
2015-05-01 14:10:00,73.27,73.31,73.23,73.27,125600.0,60.7751,60.8083,60.7419,60.7751,125600.0
2015-05-01 14:20:00,73.27,73.32,73.26,73.31,89400.0,60.7751,60.8166,60.7668,60.8083,89400.0
2015-05-01 14:30:00,73.31,73.32,73.2,73.2,73900.0,60.8083,60.8166,60.717,60.717,73900.0
2015-05-01 14:40:00,73.2,73.21,73.12,73.13,65900.0,60.717,60.7253,60.6507,60.659,65900.0
2015-05-01 14:50:00,73.12,73.2,73.07,73.17,81500.0,60.6507,60.717,60.6092,60.6922,81500.0
2015-05-01 15:00:00,73.17,73.22,73.15,73.2,112700.0,60.6922,60.7336,60.6756,60.717,112700.0
2015-05-01 15:10:00,73.21,73.25,73.1,73.11,101100.0,60.7253,60.7585,60.6341,60.6424,101100.0
2015-05-01 15:20:00,73.11,73.16,73.07,73.1,168200.0,60.6424,60.6839,60.6092,60.6341,168200.0
2015-05-01 15:30:00,73.11,73.17,73.08,73.08,141100.0,60.6424,60.6922,60.6175,60.6175,141100.0
2015-05-01 15:40:00,73.08,73.17,73.01,73.06,255100.0,60.6175,60.6922,60.5594,60.6009,255100.0
2015-05-01 15:50:00,73.06,73.14,71.25,73.12,784500.0,60.6009,60.6673,59.0996,60.6507,784500.0
2015-05-04 09:30:00,73.25,73.45,73.1,73.2,169900.0,60.7585,60.9244,60.6341,60.717,169900.0
2015-05-04 09:40:00,73.16,73.21,72.97,73.14,147000.0,60.6839,60.7253,60.5263,60.6673,147000.0
2015-05-04 09:50:00,73.15,73.34,73.12,73.23,76900.0,60.6756,60.8332,60.6507,60.7419,76900.0
2015-05-04 10:00:00,73.24,73.32,73.14,73.16,75800.0,60.7502,60.8166,60.6673,60.6839,75800.0
2015-05-04 10:10:00,73.14,73.31,73.11,73.28,87400.0,60.6673,60.8083,60.6424,60.7834,87400.0
2015-05-04 10:20:00,73.29,73.56,73.26,73.56,93000.0,60.7917,61.0156,60.7668,61.0156,93000.0
2015-05-04 10:30:00,73.56,73.59,73.42,73.45,58800.0,61.0156,61.0405,60.8995,60.9244,58800.0
2015-05-04 10:40:00,73.44,73.51,73.38,73.44,51200.0,60.9161,60.9742,60.8663,60.9161,51200.0
2015-05-04 10:50:00,73.45,73.45,73.29,73.32,45400.0,60.9244,60.9244,60.7917,60.8166,45400.0
2015-05-04 11:00:00,73.33,73.52,73.33,73.41,57300.0,60.8249,60.9825,60.8249,60.8912,57300.0
2015-05-04 11:10:00,73.41,73.43,73.29,73.34,55000.0,60.8912,60.9078,60.7917,60.8332,55000.0
2015-05-04 11:20:00,73.32,73.33,73.12,73.15,88300.0,60.8166,60.8249,60.6507,60.6756,88300.0
2015-05-04 11:30:00,73.15,73.15,72.96,73.06,213000.0,60.6756,60.6756,60.518,60.6009,213000.0
2015-05-04 11:40:00,73.06,73.13,73.04,73.1,96200.0,60.6009,60.659,60.5843,60.6341,96200.0
2015-05-04 11:50:00,73.09,73.12,73.04,73.11,71600.0,60.6258,60.6507,60.5843,60.6424,71600.0
2015-05-04 12:00:00,73.1,73.13,73.0,73.02,79500.0,60.6341,60.659,60.5511,60.5677,79500.0
2015-05-04 12:10:00,73.02,73.1,73.0,73.08,114100.0,60.5677,60.6341,60.5511,60.6175,114100.0
2015-05-04 12:20:00,73.09,73.16,73.04,73.15,39800.0,60.6258,60.6839,60.5843,60.6756,39800.0
2015-05-04 12:30:00,73.16,73.16,73.06,73.06,48000.0,60.6839,60.6839,60.6009,60.6009,48000.0
2015-05-04 12:40:00,73.05,73.12,73.03,73.1,39300.0,60.5926,60.6507,60.576,60.6341,39300.0
2015-05-04 12:50:00,73.1,73.14,73.06,73.09,57200.0,60.6341,60.6673,60.6009,60.6258,57200.0
2015-05-04 13:00:00,73.09,73.13,73.01,73.04,78600.0,60.6258,60.659,60.5594,60.5843,78600.0
2015-05-04 13:10:00,73.04,73.1,72.97,73.09,54800.0,60.5843,60.6341,60.5263,60.6258,54800.0
2015-05-04 13:20:00,73.09,73.15,73.05,73.11,48100.0,60.6258,60.6756,60.5926,60.6424,48100.0
2015-05-04 13:30:00,73.09,73.14,73.06,73.14,28900.0,60.6258,60.6673,60.6009,60.6673,28900.0
2015-05-04 13:40:00,73.15,73.16,73.04,73.08,42000.0,60.6756,60.6839,60.5843,60.6175,42000.0
2015-05-04 13:50:00,73.07,73.16,73.06,73.15,30800.0,60.6092,60.6839,60.6009,60.6756,30800.0
2015-05-04 14:00:00,73.14,73.18,73.05,73.09,45900.0,60.6673,60.7004,60.5926,60.6258,45900.0
2015-05-04 14:10:00,73.1,73.17,73.05,73.13,41700.0,60.6341,60.6922,60.5926,60.659,41700.0
2015-05-04 14:20:00,73.13,73.14,73.06,73.08,238200.0,60.659,60.6673,60.6009,60.6175,238200.0
2015-05-04 14:30:00,73.08,73.1,73.02,73.03,172500.0,60.6175,60.6341,60.5677,60.576,172500.0
2015-05-04 14:40:00,73.03,73.05,72.9,72.93,94100.0,60.576,60.5926,60.4682,60.4931,94100.0
2015-05-04 14:50:00,72.91,72.98,72.9,72.9,96000.0,60.4765,60.5346,60.4682,60.4682,96000.0
2015-05-04 15:00:00,72.91,72.92,72.85,72.87,120300.0,60.4765,60.4848,60.4267,60.4433,120300.0
2015-05-04 15:10:00,72.86,73.12,72.85,73.07,87500.0,60.435,60.6507,60.4267,60.6092,87500.0
2015-05-04 15:20:00,73.08,73.1,73.01,73.06,87900.0,60.6175,60.6341,60.5594,60.6009,87900.0
2015-05-04 15:30:00,73.06,73.11,73.02,73.06,109500.0,60.6009,60.6424,60.5677,60.6009,109500.0
2015-05-04 15:40:00,73.06,73.07,72.98,72.99,145400.0,60.6009,60.6092,60.5346,60.5428,145400.0
2015-05-04 15:50:00,73.01,73.09,72.98,73.04,187100.0,60.5594,60.6258,60.5346,60.5843,187100.0
2015-05-05 09:30:00,72.83,72.97,72.18,72.53,170700.0,60.4101,60.5263,59.871,60.1613,170700.0
2015-05-05 09:40:00,72.53,72.56,72.07,72.14,80900.0,60.1613,60.1862,59.7797,59.8378,80900.0
2015-05-05 09:50:00,72.14,72.2,71.98,72.12,115700.0,59.8378,59.8876,59.7051,59.8212,115700.0
2015-05-05 10:00:00,72.13,72.31,72.0,72.29,57100.0,59.8295,59.9788,59.7217,59.9622,57100.0
2015-05-05 10:10:00,72.31,72.32,72.05,72.14,77800.0,59.9788,59.9871,59.7631,59.8378,77800.0
2015-05-05 10:20:00,72.14,72.4,72.04,72.31,101700.0,59.8378,60.0535,59.7549,59.9788,101700.0
2015-05-05 10:30:00,72.29,72.35,72.17,72.21,45700.0,59.9622,60.012,59.8627,59.8959,45700.0
2015-05-05 10:40:00,72.19,72.35,72.16,72.25,43800.0,59.8793,60.012,59.8544,59.929,43800.0
2015-05-05 10:50:00,72.25,72.26,72.06,72.12,58900.0,59.929,59.9373,59.7714,59.8212,58900.0
2015-05-05 11:00:00,72.12,72.13,71.92,71.97,91500.0,59.8212,59.8295,59.6553,59.6968,91500.0
2015-05-05 11:10:00,71.96,72.06,71.91,71.98,43400.0,59.6885,59.7714,59.647,59.7051,43400.0
2015-05-05 11:20:00,71.98,72.02,71.94,71.97,96200.0,59.7051,59.7383,59.6719,59.6968,96200.0
2015-05-05 11:30:00,72.0,72.1,71.94,72.1,54300.0,59.7217,59.8046,59.6719,59.8046,54300.0
2015-05-05 11:40:00,72.1,72.22,72.1,72.19,62900.0,59.8046,59.9042,59.8046,59.8793,62900.0
2015-05-05 11:50:00,72.18,72.2,72.04,72.17,41900.0,59.871,59.8876,59.7549,59.8627,41900.0
2015-05-05 12:00:00,72.19,72.23,72.13,72.2,35700.0,59.8793,59.9125,59.8295,59.8876,35700.0
2015-05-05 12:10:00,72.21,72.29,72.18,72.27,45800.0,59.8959,59.9622,59.871,59.9456,45800.0
2015-05-05 12:20:00,72.27,72.3,72.17,72.2,38600.0,59.9456,59.9705,59.8627,59.8876,38600.0
2015-05-05 12:30:00,72.2,72.26,72.15,72.17,28500.0,59.8876,59.9373,59.8461,59.8627,28500.0
2015-05-05 12:40:00,72.18,72.18,72.09,72.1,20200.0,59.871,59.871,59.7963,59.8046,20200.0
2015-05-05 12:50:00,72.1,72.12,72.0,72.03,32700.0,59.8046,59.8212,59.7217,59.7466,32700.0
2015-05-05 13:00:00,72.03,72.03,71.94,71.97,50900.0,59.7466,59.7466,59.6719,59.6968,50900.0
2015-05-05 13:10:00,71.97,71.99,71.87,71.91,64800.0,59.6968,59.7134,59.6138,59.647,64800.0
2015-05-05 13:20:00,71.92,72.0,71.85,71.98,79300.0,59.6553,59.7217,59.5973,59.7051,79300.0
2015-05-05 13:30:00,71.99,72.2,71.97,72.15,66500.0,59.7134,59.8876,59.6968,59.8461,66500.0
2015-05-05 13:40:00,72.14,72.18,71.98,72.0,104500.0,59.8378,59.871,59.7051,59.7217,104500.0
2015-05-05 13:50:00,72.0,72.06,71.92,71.95,31800.0,59.7217,59.7714,59.6553,59.6802,31800.0
2015-05-05 14:00:00,71.95,71.99,71.91,71.95,53700.0,59.6802,59.7134,59.647,59.6802,53700.0
2015-05-05 14:10:00,71.95,72.06,71.94,71.96,75400.0,59.6802,59.7714,59.6719,59.6885,75400.0
2015-05-05 14:20:00,71.99,72.05,71.94,71.96,106200.0,59.7134,59.7631,59.6719,59.6885,106200.0
2015-05-05 14:30:00,71.96,72.07,71.94,72.01,59000.0,59.6885,59.7797,59.6719,59.73,59000.0
2015-05-05 14:40:00,72.02,72.02,71.87,71.88,87400.0,59.7383,59.7383,59.6138,59.6221,87400.0
2015-05-05 14:50:00,71.88,71.94,71.83,71.9,92500.0,59.6221,59.6719,59.5807,59.6387,92500.0
2015-05-05 15:00:00,71.9,71.97,71.85,71.88,90200.0,59.6387,59.6968,59.5973,59.6221,90200.0
2015-05-05 15:10:00,71.87,71.98,71.82,71.93,109700.0,59.6138,59.7051,59.5724,59.6636,109700.0
2015-05-05 15:20:00,71.92,72.02,71.85,71.97,104400.0,59.6553,59.7383,59.5973,59.6968,104400.0
2015-05-05 15:30:00,71.98,72.04,71.91,71.99,114100.0,59.7051,59.7549,59.647,59.7134,114100.0
2015-05-05 15:40:00,72.0,72.05,71.9,71.92,164600.0,59.7217,59.7631,59.6387,59.6553,164600.0
2015-05-05 15:50:00,71.92,71.99,71.9,71.92,242800.0,59.6553,59.7134,59.6387,59.6553,242800.0
2015-05-06 09:30:00,71.97,72.07,71.7,71.75,96600.0,59.6968,59.7797,59.4728,59.5143,96600.0
2015-05-06 09:40:00,71.75,71.88,71.72,71.84,133000.0,59.5143,59.6221,59.4894,59.589,133000.0
2015-05-06 09:50:00,71.85,72.01,71.68,72.0,127700.0,59.5973,59.73,59.4562,59.7217,127700.0
2015-05-06 10:00:00,72.0,72.0,71.75,71.76,64900.0,59.7217,59.7217,59.5143,59.5226,64900.0
2015-05-06 10:10:00,71.78,72.04,71.76,72.0,80700.0,59.5392,59.7549,59.5226,59.7217,80700.0
2015-05-06 10:20:00,72.01,72.07,71.97,71.98,39000.0,59.73,59.7797,59.6968,59.7051,39000.0
2015-05-06 10:30:00,71.99,72.02,71.74,71.83,41800.0,59.7134,59.7383,59.506,59.5807,41800.0
2015-05-06 10:40:00,71.82,72.0,71.79,71.97,57300.0,59.5724,59.7217,59.5475,59.6968,57300.0
2015-05-06 10:50:00,71.98,72.0,71.89,71.97,33300.0,59.7051,59.7217,59.6304,59.6968,33300.0
2015-05-06 11:00:00,71.97,72.08,71.93,72.04,67000.0,59.6968,59.788,59.6636,59.7549,67000.0
2015-05-06 11:10:00,72.05,72.06,71.84,71.94,53500.0,59.7631,59.7714,59.589,59.6719,53500.0
2015-05-06 11:20:00,71.94,72.02,71.89,72.0,35700.0,59.6719,59.7383,59.6304,59.7217,35700.0
2015-05-06 11:30:00,72.0,72.09,72.0,72.03,43000.0,59.7217,59.7963,59.7217,59.7466,43000.0
2015-05-06 11:40:00,72.04,72.22,72.04,72.17,61000.0,59.7549,59.9042,59.7549,59.8627,61000.0
2015-05-06 11:50:00,72.17,72.28,72.15,72.28,124300.0,59.8627,59.9539,59.8461,59.9539,124300.0
2015-05-06 12:00:00,72.27,72.28,72.05,72.12,91000.0,59.9456,59.9539,59.7631,59.8212,91000.0
2015-05-06 12:10:00,72.13,72.17,72.06,72.15,59200.0,59.8295,59.8627,59.7714,59.8461,59200.0
2015-05-06 12:20:00,72.16,72.21,72.15,72.18,84900.0,59.8544,59.8959,59.8461,59.871,84900.0
2015-05-06 12:30:00,72.16,72.17,72.05,72.13,58200.0,59.8544,59.8627,59.7631,59.8295,58200.0
2015-05-06 12:40:00,72.14,72.14,71.93,71.96,36500.0,59.8378,59.8378,59.6636,59.6885,36500.0
2015-05-06 12:50:00,71.95,72.01,71.95,71.98,56200.0,59.6802,59.73,59.6802,59.7051,56200.0
2015-05-06 13:00:00,71.98,71.99,71.9,71.9,117900.0,59.7051,59.7134,59.6387,59.6387,117900.0
2015-05-06 13:10:00,71.91,71.96,71.89,71.9,22800.0,59.647,59.6885,59.6304,59.6387,22800.0
2015-05-06 13:20:00,71.89,71.93,71.8,71.82,38700.0,59.6304,59.6636,59.5558,59.5724,38700.0
2015-05-06 13:30:00,71.82,71.84,71.75,71.81,40500.0,59.5724,59.589,59.5143,59.5641,40500.0
2015-05-06 13:40:00,71.79,71.81,71.73,71.78,55900.0,59.5475,59.5641,59.4977,59.5392,55900.0
2015-05-06 13:50:00,71.78,71.82,71.75,71.75,45300.0,59.5392,59.5724,59.5143,59.5143,45300.0
2015-05-06 14:00:00,71.76,71.81,71.75,71.76,56200.0,59.5226,59.5641,59.5143,59.5226,56200.0
2015-05-06 14:10:00,71.77,71.84,71.75,71.84,97600.0,59.5309,59.589,59.5143,59.589,97600.0
2015-05-06 14:20:00,71.83,71.87,71.74,71.79,138900.0,59.5807,59.6138,59.506,59.5475,138900.0
2015-05-06 14:30:00,71.79,71.8,71.59,71.61,79500.0,59.5475,59.5558,59.3816,59.3982,79500.0
2015-05-06 14:40:00,71.61,71.63,71.54,71.63,53800.0,59.3982,59.4148,59.3401,59.4148,53800.0
2015-05-06 14:50:00,71.62,71.68,71.59,71.64,39900.0,59.4065,59.4562,59.3816,59.4231,39900.0
2015-05-06 15:00:00,71.64,71.74,71.64,71.73,74100.0,59.4231,59.506,59.4231,59.4977,74100.0
2015-05-06 15:10:00,71.74,71.74,71.67,71.69,86600.0,59.506,59.506,59.448,59.4645,86600.0
2015-05-06 15:20:00,71.7,71.86,71.67,71.85,101300.0,59.4728,59.6055,59.448,59.5973,101300.0
2015-05-06 15:30:00,71.84,71.98,71.79,71.97,130200.0,59.589,59.7051,59.5475,59.6968,130200.0
2015-05-06 15:40:00,71.95,71.97,71.77,71.85,103400.0,59.6802,59.6968,59.5309,59.5973,103400.0
2015-05-06 15:50:00,71.84,72.06,71.82,72.05,270800.0,59.589,59.7714,59.5724,59.7631,270800.0
2015-05-07 09:30:00,71.75,72.05,71.71,71.81,127500.0,59.5143,59.7631,59.4811,59.5641,127500.0
2015-05-07 09:40:00,71.79,72.05,71.75,71.84,190700.0,59.5475,59.7631,59.5143,59.589,190700.0
2015-05-07 09:50:00,71.8,71.87,71.73,71.82,172700.0,59.5558,59.6138,59.4977,59.5724,172700.0
2015-05-07 10:00:00,71.8,71.86,71.74,71.77,123300.0,59.5558,59.6055,59.506,59.5309,123300.0
2015-05-07 10:10:00,71.78,71.87,71.74,71.79,79100.0,59.5392,59.6138,59.506,59.5475,79100.0
2015-05-07 10:20:00,71.78,71.87,71.73,71.81,85900.0,59.5392,59.6138,59.4977,59.5641,85900.0
2015-05-07 10:30:00,71.79,71.82,71.73,71.82,101100.0,59.5475,59.5724,59.4977,59.5724,101100.0
2015-05-07 10:40:00,71.83,71.94,71.82,71.92,41100.0,59.5807,59.6719,59.5724,59.6553,41100.0
2015-05-07 10:50:00,71.92,71.99,71.85,71.85,46600.0,59.6553,59.7134,59.5973,59.5973,46600.0
2015-05-07 11:00:00,71.86,72.05,71.86,71.99,59000.0,59.6055,59.7631,59.6055,59.7134,59000.0
2015-05-07 11:10:00,71.99,72.07,71.98,72.04,42000.0,59.7134,59.7797,59.7051,59.7549,42000.0
2015-05-07 11:20:00,72.04,72.15,71.99,72.11,27600.0,59.7549,59.8461,59.7134,59.8129,27600.0
2015-05-07 11:30:00,72.12,72.12,71.97,72.04,22200.0,59.8212,59.8212,59.6968,59.7549,22200.0
2015-05-07 11:40:00,72.05,72.13,72.04,72.06,18300.0,59.7631,59.8295,59.7549,59.7714,18300.0
2015-05-07 11:50:00,72.05,72.07,71.99,72.05,28300.0,59.7631,59.7797,59.7134,59.7631,28300.0
2015-05-07 12:00:00,72.04,72.05,71.98,72.0,30300.0,59.7549,59.7631,59.7051,59.7217,30300.0
2015-05-07 12:10:00,72.01,72.11,72.0,72.05,25800.0,59.73,59.8129,59.7217,59.7631,25800.0
2015-05-07 12:20:00,72.05,72.09,72.04,72.06,21400.0,59.7631,59.7963,59.7549,59.7714,21400.0
2015-05-07 12:30:00,72.08,72.26,72.07,72.25,26100.0,59.788,59.9373,59.7797,59.929,26100.0
2015-05-07 12:40:00,72.25,72.29,72.21,72.21,28700.0,59.929,59.9622,59.8959,59.8959,28700.0
2015-05-07 12:50:00,72.22,72.23,72.12,72.17,27000.0,59.9042,59.9125,59.8212,59.8627,27000.0
2015-05-07 13:00:00,72.16,72.27,72.16,72.18,24400.0,59.8544,59.9456,59.8544,59.871,24400.0
2015-05-07 13:10:00,72.18,72.26,72.14,72.23,21500.0,59.871,59.9373,59.8378,59.9125,21500.0
2015-05-07 13:20:00,72.22,72.22,72.03,72.03,67100.0,59.9042,59.9042,59.7466,59.7466,67100.0
2015-05-07 13:30:00,72.04,72.17,72.04,72.16,40000.0,59.7549,59.8627,59.7549,59.8544,40000.0
2015-05-07 13:40:00,72.16,72.2,72.11,72.11,33800.0,59.8544,59.8876,59.8129,59.8129,33800.0
2015-05-07 13:50:00,72.11,72.14,72.04,72.06,55900.0,59.8129,59.8378,59.7549,59.7714,55900.0
2015-05-07 14:00:00,72.06,72.07,72.02,72.03,111600.0,59.7714,59.7797,59.7383,59.7466,111600.0
2015-05-07 14:10:00,72.02,72.06,72.01,72.03,62500.0,59.7383,59.7714,59.73,59.7466,62500.0
2015-05-07 14:20:00,72.03,72.07,72.01,72.02,33500.0,59.7466,59.7797,59.73,59.7383,33500.0
2015-05-07 14:30:00,72.02,72.06,72.0,72.01,41500.0,59.7383,59.7714,59.7217,59.73,41500.0
2015-05-07 14:40:00,72.0,72.04,71.96,71.98,41000.0,59.7217,59.7549,59.6885,59.7051,41000.0
2015-05-07 14:50:00,71.98,72.0,71.95,71.99,65500.0,59.7051,59.7217,59.6802,59.7134,65500.0
2015-05-07 15:00:00,71.99,72.0,71.95,71.95,56300.0,59.7134,59.7217,59.6802,59.6802,56300.0
2015-05-07 15:10:00,71.95,71.97,71.86,71.91,91900.0,59.6802,59.6968,59.6055,59.647,91900.0
2015-05-07 15:20:00,71.91,71.92,71.8,71.86,78200.0,59.647,59.6553,59.5558,59.6055,78200.0
2015-05-07 15:30:00,71.85,71.87,71.81,71.86,105500.0,59.5973,59.6138,59.5641,59.6055,105500.0
2015-05-07 15:40:00,71.86,71.91,71.75,71.8,148700.0,59.6055,59.647,59.5143,59.5558,148700.0
2015-05-07 15:50:00,71.81,71.87,71.77,71.8,278600.0,59.5641,59.6138,59.5309,59.5558,278600.0
2015-05-08 09:30:00,72.5,73.0,72.5,73.0,74700.0,60.1364,60.5511,60.1364,60.5511,74700.0
2015-05-08 09:40:00,73.0,73.2,72.93,73.15,88200.0,60.5511,60.717,60.4931,60.6756,88200.0
2015-05-08 09:50:00,73.16,73.19,72.98,73.04,103600.0,60.6839,60.7087,60.5346,60.5843,103600.0
2015-05-08 10:00:00,73.05,73.33,73.05,73.28,64200.0,60.5926,60.8249,60.5926,60.7834,64200.0
2015-05-08 10:10:00,73.28,73.34,73.25,73.27,49800.0,60.7834,60.8332,60.7585,60.7751,49800.0
2015-05-08 10:20:00,73.29,73.45,73.23,73.4,43700.0,60.7917,60.9244,60.7419,60.8829,43700.0
2015-05-08 10:30:00,73.4,73.49,73.39,73.47,57500.0,60.8829,60.9576,60.8746,60.941,57500.0
2015-05-08 10:40:00,73.47,73.55,73.44,73.5,66300.0,60.941,61.0073,60.9161,60.9659,66300.0
2015-05-08 10:50:00,73.5,73.52,73.44,73.46,50000.0,60.9659,60.9825,60.9161,60.9327,50000.0
2015-05-08 11:00:00,73.47,73.5,73.36,73.44,54500.0,60.941,60.9659,60.8498,60.9161,54500.0
2015-05-08 11:10:00,73.44,73.57,73.44,73.57,51400.0,60.9161,61.0239,60.9161,61.0239,51400.0
2015-05-08 11:20:00,73.57,73.62,73.47,73.5,70100.0,61.0239,61.0654,60.941,60.9659,70100.0
2015-05-08 11:30:00,73.5,73.6,73.5,73.55,42500.0,60.9659,61.0488,60.9659,61.0073,42500.0
2015-05-08 11:40:00,73.55,73.6,73.49,73.59,39600.0,61.0073,61.0488,60.9576,61.0405,39600.0
2015-05-08 11:50:00,73.59,73.7,73.58,73.6,64500.0,61.0405,61.1318,61.0322,61.0488,64500.0
2015-05-08 12:00:00,73.61,73.64,73.55,73.55,36600.0,61.0571,61.082,61.0073,61.0073,36600.0
2015-05-08 12:10:00,73.55,73.55,73.44,73.47,70200.0,61.0073,61.0073,60.9161,60.941,70200.0
2015-05-08 12:20:00,73.48,73.5,73.37,73.37,36100.0,60.9493,60.9659,60.858,60.858,36100.0
2015-05-08 12:30:00,73.37,73.42,73.32,73.33,45200.0,60.858,60.8995,60.8166,60.8249,45200.0
2015-05-08 12:40:00,73.32,73.35,73.23,73.26,44500.0,60.8166,60.8415,60.7419,60.7668,44500.0
2015-05-08 12:50:00,73.25,73.26,73.14,73.16,53400.0,60.7585,60.7668,60.6673,60.6839,53400.0
2015-05-08 13:00:00,73.17,73.17,73.11,73.17,34900.0,60.6922,60.6922,60.6424,60.6922,34900.0
2015-05-08 13:10:00,73.17,73.24,73.13,73.15,26600.0,60.6922,60.7502,60.659,60.6756,26600.0
2015-05-08 13:20:00,73.16,73.17,73.08,73.11,40100.0,60.6839,60.6922,60.6175,60.6424,40100.0
2015-05-08 13:30:00,73.12,73.14,73.07,73.08,31100.0,60.6507,60.6673,60.6092,60.6175,31100.0
2015-05-08 13:40:00,73.08,73.14,73.07,73.08,32600.0,60.6175,60.6673,60.6092,60.6175,32600.0
2015-05-08 13:50:00,73.08,73.15,73.08,73.11,31200.0,60.6175,60.6756,60.6175,60.6424,31200.0
2015-05-08 14:00:00,73.11,73.15,73.07,73.07,37700.0,60.6424,60.6756,60.6092,60.6092,37700.0
2015-05-08 14:10:00,73.07,73.14,73.06,73.1,40700.0,60.6092,60.6673,60.6009,60.6341,40700.0
2015-05-08 14:20:00,73.08,73.1,73.02,73.02,33200.0,60.6175,60.6341,60.5677,60.5677,33200.0
2015-05-08 14:30:00,73.02,73.06,72.99,73.06,39400.0,60.5677,60.6009,60.5428,60.6009,39400.0
2015-05-08 14:40:00,73.06,73.21,73.06,73.16,56900.0,60.6009,60.7253,60.6009,60.6839,56900.0
2015-05-08 14:50:00,73.16,73.16,73.07,73.13,49800.0,60.6839,60.6839,60.6092,60.659,49800.0
2015-05-08 15:00:00,73.15,73.19,73.12,73.16,62000.0,60.6756,60.7087,60.6507,60.6839,62000.0
2015-05-08 15:10:00,73.16,73.21,73.15,73.16,63500.0,60.6839,60.7253,60.6756,60.6839,63500.0
2015-05-08 15:20:00,73.17,73.18,73.1,73.15,102100.0,60.6922,60.7004,60.6341,60.6756,102100.0
2015-05-08 15:30:00,73.16,73.23,73.15,73.17,63100.0,60.6839,60.7419,60.6756,60.6922,63100.0
2015-05-08 15:40:00,73.17,73.27,73.17,73.23,68000.0,60.6922,60.7751,60.6922,60.7419,68000.0
2015-05-08 15:50:00,73.23,73.32,73.19,73.25,217300.0,60.7419,60.8166,60.7087,60.7585,217300.0
2015-05-11 09:30:00,73.26,73.47,73.23,73.28,74700.0,60.7668,60.941,60.7419,60.7834,74700.0
2015-05-11 09:40:00,73.29,73.46,73.19,73.38,55500.0,60.7917,60.9327,60.7087,60.8663,55500.0
2015-05-11 09:50:00,73.39,73.67,73.36,73.65,77500.0,60.8746,61.1069,60.8498,61.0903,77500.0
2015-05-11 10:00:00,73.65,73.77,73.58,73.66,55600.0,61.0903,61.1898,61.0322,61.0986,55600.0
2015-05-11 10:10:00,73.66,73.67,73.57,73.57,30900.0,61.0986,61.1069,61.0239,61.0239,30900.0
2015-05-11 10:20:00,73.58,73.64,73.53,73.55,26700.0,61.0322,61.082,60.9908,61.0073,26700.0
2015-05-11 10:30:00,73.54,73.66,73.45,73.66,101200.0,60.9991,61.0986,60.9244,61.0986,101200.0
2015-05-11 10:40:00,73.66,73.74,73.63,73.71,38100.0,61.0986,61.1649,61.0737,61.1401,38100.0
2015-05-11 10:50:00,73.72,73.79,73.71,73.78,50000.0,61.1484,61.2064,61.1401,61.1981,50000.0
2015-05-11 11:00:00,73.78,73.78,73.7,73.78,46800.0,61.1981,61.1981,61.1318,61.1981,46800.0
2015-05-11 11:10:00,73.78,73.87,73.77,73.82,38100.0,61.1981,61.2728,61.1898,61.2313,38100.0
2015-05-11 11:20:00,73.82,73.85,73.72,73.84,65300.0,61.2313,61.2562,61.1484,61.2479,65300.0
2015-05-11 11:30:00,73.84,73.95,73.82,73.95,134500.0,61.2479,61.3391,61.2313,61.3391,134500.0
2015-05-11 11:40:00,73.95,73.99,73.88,73.9,77500.0,61.3391,61.3723,61.2811,61.2977,77500.0
2015-05-11 11:50:00,73.9,73.93,73.85,73.87,31000.0,61.2977,61.3225,61.2562,61.2728,31000.0
2015-05-11 12:00:00,73.88,73.88,73.77,73.78,80200.0,61.2811,61.2811,61.1898,61.1981,80200.0
2015-05-11 12:10:00,73.78,73.85,73.77,73.82,41700.0,61.1981,61.2562,61.1898,61.2313,41700.0
2015-05-11 12:20:00,73.81,73.83,73.77,73.82,35500.0,61.223,61.2396,61.1898,61.2313,35500.0
2015-05-11 12:30:00,73.81,73.86,73.79,73.82,37000.0,61.223,61.2645,61.2064,61.2313,37000.0
2015-05-11 12:40:00,73.82,73.83,73.78,73.82,34000.0,61.2313,61.2396,61.1981,61.2313,34000.0
2015-05-11 12:50:00,73.82,73.84,73.79,73.79,24900.0,61.2313,61.2479,61.2064,61.2064,24900.0
2015-05-11 13:00:00,73.8,73.85,73.79,73.8,24000.0,61.2147,61.2562,61.2064,61.2147,24000.0
2015-05-11 13:10:00,73.81,73.84,73.79,73.8,32500.0,61.223,61.2479,61.2064,61.2147,32500.0
2015-05-11 13:20:00,73.8,73.81,73.77,73.78,33000.0,61.2147,61.223,61.1898,61.1981,33000.0
2015-05-11 13:30:00,73.79,73.88,73.77,73.86,31700.0,61.2064,61.2811,61.1898,61.2645,31700.0
2015-05-11 13:40:00,73.86,73.87,73.78,73.79,27300.0,61.2645,61.2728,61.1981,61.2064,27300.0
2015-05-11 13:50:00,73.79,73.84,73.77,73.8,34700.0,61.2064,61.2479,61.1898,61.2147,34700.0
2015-05-11 14:00:00,73.8,73.84,73.72,73.75,32700.0,61.2147,61.2479,61.1484,61.1732,32700.0
2015-05-11 14:10:00,73.74,73.78,73.72,73.75,56700.0,61.1649,61.1981,61.1484,61.1732,56700.0
2015-05-11 14:20:00,73.74,73.78,73.72,73.72,31800.0,61.1649,61.1981,61.1484,61.1484,31800.0
2015-05-11 14:30:00,73.72,73.75,73.67,73.72,32000.0,61.1484,61.1732,61.1069,61.1484,32000.0
2015-05-11 14:40:00,73.72,73.74,73.69,73.7,40800.0,61.1484,61.1649,61.1235,61.1318,40800.0
2015-05-11 14:50:00,73.7,73.73,73.57,73.62,56300.0,61.1318,61.1567,61.0239,61.0654,56300.0
2015-05-11 15:00:00,73.61,73.62,73.53,73.62,45800.0,61.0571,61.0654,60.9908,61.0654,45800.0
2015-05-11 15:10:00,73.62,73.68,73.59,73.62,52100.0,61.0654,61.1152,61.0405,61.0654,52100.0
2015-05-11 15:20:00,73.62,73.68,73.59,73.68,170200.0,61.0654,61.1152,61.0405,61.1152,170200.0
2015-05-11 15:30:00,73.68,73.72,73.62,73.65,75600.0,61.1152,61.1484,61.0654,61.0903,75600.0
2015-05-11 15:40:00,73.65,73.67,73.57,73.6,85900.0,61.0903,61.1069,61.0239,61.0488,85900.0
2015-05-11 15:50:00,73.6,73.61,73.45,73.48,296300.0,61.0488,61.0571,60.9244,60.9493,296300.0
2015-05-12 09:30:00,73.14,73.14,72.55,72.66,94500.0,60.6673,60.6673,60.1779,60.2691,94500.0
2015-05-12 09:40:00,72.66,72.67,72.4,72.52,53600.0,60.2691,60.2774,60.0535,60.153,53600.0
2015-05-12 09:50:00,72.51,72.69,72.47,72.48,66600.0,60.1447,60.294,60.1115,60.1198,66600.0
2015-05-12 10:00:00,72.49,72.52,72.37,72.52,74100.0,60.1281,60.153,60.0286,60.153,74100.0
2015-05-12 10:10:00,72.52,72.57,72.31,72.33,62900.0,60.153,60.1945,59.9788,59.9954,62900.0
2015-05-12 10:20:00,72.33,72.5,72.33,72.44,37600.0,59.9954,60.1364,59.9954,60.0866,37600.0
2015-05-12 10:30:00,72.43,72.62,72.42,72.6,88000.0,60.0783,60.2359,60.0701,60.2194,88000.0
2015-05-12 10:40:00,72.6,72.66,72.54,72.57,68200.0,60.2194,60.2691,60.1696,60.1945,68200.0
2015-05-12 10:50:00,72.58,72.6,72.5,72.53,32800.0,60.2028,60.2194,60.1364,60.1613,32800.0
2015-05-12 11:00:00,72.54,72.77,72.53,72.64,59100.0,60.1696,60.3604,60.1613,60.2525,59100.0
2015-05-12 11:10:00,72.67,72.69,72.59,72.62,32200.0,60.2774,60.294,60.2111,60.2359,32200.0
2015-05-12 11:20:00,72.61,72.65,72.59,72.61,41500.0,60.2276,60.2608,60.2111,60.2276,41500.0
2015-05-12 11:30:00,72.61,72.66,72.59,72.59,31900.0,60.2276,60.2691,60.2111,60.2111,31900.0
2015-05-12 11:40:00,72.6,72.65,72.58,72.62,41700.0,60.2194,60.2608,60.2028,60.2359,41700.0
2015-05-12 11:50:00,72.62,72.67,72.58,72.59,47800.0,60.2359,60.2774,60.2028,60.2111,47800.0
2015-05-12 12:00:00,72.6,72.63,72.49,72.5,48400.0,60.2194,60.2442,60.1281,60.1364,48400.0
2015-05-12 12:10:00,72.49,72.56,72.46,72.56,40500.0,60.1281,60.1862,60.1032,60.1862,40500.0
2015-05-12 12:20:00,72.56,72.57,72.52,72.56,23700.0,60.1862,60.1945,60.153,60.1862,23700.0
2015-05-12 12:30:00,72.56,72.66,72.54,72.65,21800.0,60.1862,60.2691,60.1696,60.2608,21800.0
2015-05-12 12:40:00,72.65,72.68,72.62,72.63,32800.0,60.2608,60.2857,60.2359,60.2442,32800.0
2015-05-12 12:50:00,72.63,72.7,72.59,72.59,18700.0,60.2442,60.3023,60.2111,60.2111,18700.0
2015-05-12 13:00:00,72.6,72.61,72.52,72.57,44100.0,60.2194,60.2276,60.153,60.1945,44100.0
2015-05-12 13:10:00,72.58,72.61,72.41,72.41,83000.0,60.2028,60.2276,60.0618,60.0618,83000.0
2015-05-12 13:20:00,72.41,72.44,72.33,72.34,51300.0,60.0618,60.0866,59.9954,60.0037,51300.0
2015-05-12 13:30:00,72.34,72.42,72.32,72.41,43700.0,60.0037,60.0701,59.9871,60.0618,43700.0
2015-05-12 13:40:00,72.41,72.45,72.38,72.41,45300.0,60.0618,60.0949,60.0369,60.0618,45300.0
2015-05-12 13:50:00,72.41,72.48,72.32,72.39,106700.0,60.0618,60.1198,59.9871,60.0452,106700.0
2015-05-12 14:00:00,72.39,72.48,72.39,72.45,39300.0,60.0452,60.1198,60.0452,60.0949,39300.0
2015-05-12 14:10:00,72.45,72.49,72.42,72.43,63700.0,60.0949,60.1281,60.0701,60.0783,63700.0
2015-05-12 14:20:00,72.43,72.49,72.43,72.46,26100.0,60.0783,60.1281,60.0783,60.1032,26100.0
2015-05-12 14:30:00,72.48,72.67,72.48,72.64,39000.0,60.1198,60.2774,60.1198,60.2525,39000.0
2015-05-12 14:40:00,72.65,72.68,72.6,72.67,37400.0,60.2608,60.2857,60.2194,60.2774,37400.0
2015-05-12 14:50:00,72.67,72.68,72.54,72.55,46800.0,60.2774,60.2857,60.1696,60.1779,46800.0
2015-05-12 15:00:00,72.56,72.6,72.54,72.56,67600.0,60.1862,60.2194,60.1696,60.1862,67600.0
2015-05-12 15:10:00,72.55,72.6,72.54,72.57,107800.0,60.1779,60.2194,60.1696,60.1945,107800.0
2015-05-12 15:20:00,72.58,72.62,72.57,72.6,133500.0,60.2028,60.2359,60.1945,60.2194,133500.0
2015-05-12 15:30:00,72.6,72.64,72.47,72.47,115200.0,60.2194,60.2525,60.1115,60.1115,115200.0
2015-05-12 15:40:00,72.47,72.5,72.38,72.43,107100.0,60.1115,60.1364,60.0369,60.0783,107100.0
2015-05-12 15:50:00,72.43,72.47,72.41,72.42,293700.0,60.0783,60.1115,60.0618,60.0701,293700.0
2015-05-13 09:30:00,72.76,73.23,72.65,73.03,172200.0,60.3521,60.7419,60.2608,60.576,172200.0
2015-05-13 09:40:00,73.02,73.08,72.82,72.88,124100.0,60.5677,60.6175,60.4018,60.4516,124100.0
2015-05-13 09:50:00,72.86,72.95,72.79,72.89,60400.0,60.435,60.5097,60.377,60.4599,60400.0
2015-05-13 10:00:00,72.88,72.88,72.7,72.73,51300.0,60.4516,60.4516,60.3023,60.3272,51300.0
2015-05-13 10:10:00,72.72,72.77,72.67,72.72,60700.0,60.3189,60.3604,60.2774,60.3189,60700.0
2015-05-13 10:20:00,72.73,72.87,72.72,72.85,65500.0,60.3272,60.4433,60.3189,60.4267,65500.0
2015-05-13 10:30:00,72.85,72.86,72.7,72.74,88300.0,60.4267,60.435,60.3023,60.3355,88300.0
2015-05-13 10:40:00,72.75,72.78,72.65,72.74,50100.0,60.3438,60.3687,60.2608,60.3355,50100.0
2015-05-13 10:50:00,72.74,72.81,72.68,72.68,41500.0,60.3355,60.3935,60.2857,60.2857,41500.0
2015-05-13 11:00:00,72.69,72.71,72.61,72.71,39100.0,60.294,60.3106,60.2276,60.3106,39100.0
2015-05-13 11:10:00,72.72,72.78,72.7,72.77,38200.0,60.3189,60.3687,60.3023,60.3604,38200.0
2015-05-13 11:20:00,72.76,72.77,72.64,72.67,40900.0,60.3521,60.3604,60.2525,60.2774,40900.0
2015-05-13 11:30:00,72.67,72.73,72.62,72.73,55500.0,60.2774,60.3272,60.2359,60.3272,55500.0
2015-05-13 11:40:00,72.73,72.77,72.62,72.65,56400.0,60.3272,60.3604,60.2359,60.2608,56400.0
2015-05-13 11:50:00,72.64,72.66,72.55,72.56,38800.0,60.2525,60.2691,60.1779,60.1862,38800.0
2015-05-13 12:00:00,72.54,72.57,72.5,72.51,33900.0,60.1696,60.1945,60.1364,60.1447,33900.0
2015-05-13 12:10:00,72.51,72.56,72.48,72.56,29600.0,60.1447,60.1862,60.1198,60.1862,29600.0
2015-05-13 12:20:00,72.55,72.58,72.52,72.54,29800.0,60.1779,60.2028,60.153,60.1696,29800.0
2015-05-13 12:30:00,72.54,72.71,72.51,72.7,41600.0,60.1696,60.3106,60.1447,60.3023,41600.0
2015-05-13 12:40:00,72.7,72.77,72.7,72.75,27400.0,60.3023,60.3604,60.3023,60.3438,27400.0
2015-05-13 12:50:00,72.76,72.77,72.69,72.74,29200.0,60.3521,60.3604,60.294,60.3355,29200.0
2015-05-13 13:00:00,72.74,72.9,72.74,72.89,38400.0,60.3355,60.4682,60.3355,60.4599,38400.0
2015-05-13 13:10:00,72.88,72.91,72.87,72.87,33400.0,60.4516,60.4765,60.4433,60.4433,33400.0
2015-05-13 13:20:00,72.88,72.89,72.8,72.82,23100.0,60.4516,60.4599,60.3852,60.4018,23100.0
2015-05-13 13:30:00,72.83,72.84,72.81,72.83,21700.0,60.4101,60.4184,60.3935,60.4101,21700.0
2015-05-13 13:40:00,72.83,72.86,72.72,72.73,28300.0,60.4101,60.435,60.3189,60.3272,28300.0
2015-05-13 13:50:00,72.74,72.75,72.66,72.71,19400.0,60.3355,60.3438,60.2691,60.3106,19400.0
2015-05-13 14:00:00,72.71,72.74,72.61,72.63,22800.0,60.3106,60.3355,60.2276,60.2442,22800.0
2015-05-13 14:10:00,72.62,72.7,72.61,72.63,39600.0,60.2359,60.3023,60.2276,60.2442,39600.0
2015-05-13 14:20:00,72.62,72.66,72.59,72.65,53900.0,60.2359,60.2691,60.2111,60.2608,53900.0
2015-05-13 14:30:00,72.64,72.75,72.59,72.75,53400.0,60.2525,60.3438,60.2111,60.3438,53400.0
2015-05-13 14:40:00,72.75,72.84,72.72,72.8,51400.0,60.3438,60.4184,60.3189,60.3852,51400.0
2015-05-13 14:50:00,72.79,72.79,72.69,72.71,49300.0,60.377,60.377,60.294,60.3106,49300.0
2015-05-13 15:00:00,72.71,72.8,72.7,72.78,67000.0,60.3106,60.3852,60.3023,60.3687,67000.0
2015-05-13 15:10:00,72.79,72.8,72.73,72.76,49900.0,60.377,60.3852,60.3272,60.3521,49900.0
2015-05-13 15:20:00,72.76,72.76,72.68,72.69,58100.0,60.3521,60.3521,60.2857,60.294,58100.0
2015-05-13 15:30:00,72.7,72.75,72.66,72.7,89400.0,60.3023,60.3438,60.2691,60.3023,89400.0
2015-05-13 15:40:00,72.71,72.78,72.67,72.73,104200.0,60.3106,60.3687,60.2774,60.3272,104200.0
2015-05-13 15:50:00,72.73,72.82,72.73,72.78,197600.0,60.3272,60.4018,60.3272,60.3687,197600.0
2015-05-14 09:30:00,72.68,73.22,72.65,72.88,266000.0,60.6983,61.1493,60.6732,60.8653,266000.0
2015-05-14 09:40:00,72.87,72.88,72.43,72.63,236200.0,60.857,60.8653,60.4895,60.6565,236200.0
2015-05-14 09:50:00,72.63,72.7,72.58,72.59,76000.0,60.6565,60.715,60.6148,60.6231,76000.0
2015-05-14 10:00:00,72.59,72.79,72.59,72.75,109900.0,60.6231,60.7902,60.6231,60.7567,109900.0
2015-05-14 10:10:00,72.76,72.81,72.71,72.73,66200.0,60.7651,60.8069,60.7233,60.74,66200.0
2015-05-14 10:20:00,72.73,72.74,72.61,72.67,86300.0,60.74,60.7484,60.6398,60.6899,86300.0
2015-05-14 10:30:00,72.67,72.77,72.59,72.76,67600.0,60.6899,60.7735,60.6231,60.7651,67600.0
2015-05-14 10:40:00,72.76,72.82,72.73,72.79,51300.0,60.7651,60.8152,60.74,60.7902,51300.0
2015-05-14 10:50:00,72.79,72.81,72.72,72.75,37100.0,60.7902,60.8069,60.7317,60.7567,37100.0
2015-05-14 11:00:00,72.76,72.78,72.58,72.58,100000.0,60.7651,60.7818,60.6148,60.6148,100000.0
2015-05-14 11:10:00,72.59,72.6,72.47,72.56,126900.0,60.6231,60.6315,60.5229,60.5981,126900.0
2015-05-14 11:20:00,72.56,72.56,72.44,72.5,55200.0,60.5981,60.5981,60.4979,60.548,55200.0
2015-05-14 11:30:00,72.51,72.63,72.49,72.61,54200.0,60.5563,60.6565,60.5396,60.6398,54200.0
2015-05-14 11:40:00,72.61,72.71,72.6,72.71,32200.0,60.6398,60.7233,60.6315,60.7233,32200.0
2015-05-14 11:50:00,72.71,72.77,72.69,72.73,29800.0,60.7233,60.7735,60.7066,60.74,29800.0
2015-05-14 12:00:00,72.73,72.74,72.61,72.61,26500.0,60.74,60.7484,60.6398,60.6398,26500.0
2015-05-14 12:10:00,72.62,72.65,72.61,72.62,29100.0,60.6482,60.6732,60.6398,60.6482,29100.0
2015-05-14 12:20:00,72.62,72.72,72.62,72.7,45500.0,60.6482,60.7317,60.6482,60.715,45500.0
2015-05-14 12:30:00,72.7,72.79,72.7,72.71,30900.0,60.715,60.7902,60.715,60.7233,30900.0
2015-05-14 12:40:00,72.7,72.75,72.69,72.74,30600.0,60.715,60.7567,60.7066,60.7484,30600.0
2015-05-14 12:50:00,72.74,72.82,72.69,72.8,39200.0,60.7484,60.8152,60.7066,60.7985,39200.0
2015-05-14 13:00:00,72.79,72.91,72.76,72.91,31300.0,60.7902,60.8904,60.7651,60.8904,31300.0
2015-05-14 13:10:00,72.93,72.94,72.84,72.86,33500.0,60.9071,60.9154,60.8319,60.8486,33500.0
2015-05-14 13:20:00,72.86,73.02,72.86,73.0,60200.0,60.8486,60.9822,60.8486,60.9655,60200.0
2015-05-14 13:30:00,73.0,73.08,73.0,73.0,31900.0,60.9655,61.0323,60.9655,60.9655,31900.0
2015-05-14 13:40:00,73.0,73.03,72.99,73.0,26600.0,60.9655,60.9906,60.9572,60.9655,26600.0
2015-05-14 13:50:00,73.0,73.06,73.0,73.01,21200.0,60.9655,61.0156,60.9655,60.9739,21200.0
2015-05-14 14:00:00,73.01,73.03,72.97,73.01,52600.0,60.9739,60.9906,60.9405,60.9739,52600.0
2015-05-14 14:10:00,73.0,73.08,72.95,73.05,28400.0,60.9655,61.0323,60.9238,61.0073,28400.0
2015-05-14 14:20:00,73.05,73.08,72.98,72.98,27000.0,61.0073,61.0323,60.9488,60.9488,27000.0
2015-05-14 14:30:00,72.98,73.06,72.98,73.03,40900.0,60.9488,61.0156,60.9488,60.9906,40900.0
2015-05-14 14:40:00,73.04,73.08,72.99,72.99,51600.0,60.9989,61.0323,60.9572,60.9572,51600.0
2015-05-14 14:50:00,72.99,73.05,72.92,73.03,100500.0,60.9572,61.0073,60.8987,60.9906,100500.0
2015-05-14 15:00:00,73.03,73.07,72.98,73.02,75400.0,60.9906,61.024,60.9488,60.9822,75400.0
2015-05-14 15:10:00,73.02,73.04,72.96,72.97,85000.0,60.9822,60.9989,60.9321,60.9405,85000.0
2015-05-14 15:20:00,72.98,73.0,72.96,72.97,64300.0,60.9488,60.9655,60.9321,60.9405,64300.0
2015-05-14 15:30:00,72.96,73.01,72.95,73.0,87100.0,60.9321,60.9739,60.9238,60.9655,87100.0
2015-05-14 15:40:00,73.0,73.01,72.98,72.98,106500.0,60.9655,60.9739,60.9488,60.9488,106500.0
2015-05-14 15:50:00,72.99,73.12,72.98,73.08,295000.0,60.9572,61.0658,60.9488,61.0323,295000.0
2015-05-15 09:30:00,73.23,73.43,73.0,73.24,254500.0,61.1576,61.3246,60.9655,61.166,254500.0
2015-05-15 09:40:00,73.26,73.3,73.12,73.26,42200.0,61.1827,61.2161,61.0658,61.1827,42200.0
2015-05-15 09:50:00,73.27,73.42,73.21,73.21,56100.0,61.191,61.3163,61.1409,61.1409,56100.0
2015-05-15 10:00:00,73.26,73.32,73.21,73.27,21300.0,61.1827,61.2328,61.1409,61.191,21300.0
2015-05-15 10:10:00,73.25,73.32,73.22,73.22,22100.0,61.1743,61.2328,61.1493,61.1493,22100.0
2015-05-15 10:20:00,73.24,73.28,73.11,73.13,115000.0,61.166,61.1994,61.0574,61.0741,115000.0
2015-05-15 10:30:00,73.13,73.16,72.96,72.98,62000.0,61.0741,61.0992,60.9321,60.9488,62000.0
2015-05-15 10:40:00,72.98,72.99,72.9,72.95,64900.0,60.9488,60.9572,60.882,60.9238,64900.0
2015-05-15 10:50:00,72.94,72.98,72.88,72.9,49900.0,60.9154,60.9488,60.8653,60.882,49900.0
2015-05-15 11:00:00,72.9,72.99,72.89,72.97,29900.0,60.882,60.9572,60.8737,60.9405,29900.0
2015-05-15 11:10:00,72.97,72.98,72.84,72.85,43100.0,60.9405,60.9488,60.8319,60.8403,43100.0
2015-05-15 11:20:00,72.86,72.94,72.79,72.93,61200.0,60.8486,60.9154,60.7902,60.9071,61200.0
2015-05-15 11:30:00,72.92,72.95,72.78,72.81,47000.0,60.8987,60.9238,60.7818,60.8069,47000.0
2015-05-15 11:40:00,72.8,72.81,72.73,72.79,54500.0,60.7985,60.8069,60.74,60.7902,54500.0
2015-05-15 11:50:00,72.78,72.78,72.71,72.75,40500.0,60.7818,60.7818,60.7233,60.7567,40500.0
2015-05-15 12:00:00,72.76,72.77,72.72,72.72,40800.0,60.7651,60.7735,60.7317,60.7317,40800.0
2015-05-15 12:10:00,72.73,72.74,72.7,72.72,38000.0,60.74,60.7484,60.715,60.7317,38000.0
2015-05-15 12:20:00,72.71,72.76,72.7,72.72,28400.0,60.7233,60.7651,60.715,60.7317,28400.0
2015-05-15 12:30:00,72.71,72.74,72.71,72.73,37700.0,60.7233,60.7484,60.7233,60.74,37700.0
2015-05-15 12:40:00,72.73,72.78,72.71,72.75,49300.0,60.74,60.7818,60.7233,60.7567,49300.0
2015-05-15 12:50:00,72.76,72.77,72.69,72.69,40900.0,60.7651,60.7735,60.7066,60.7066,40900.0
2015-05-15 13:00:00,72.7,72.71,72.59,72.69,51900.0,60.715,60.7233,60.6231,60.7066,51900.0
2015-05-15 13:10:00,72.7,72.74,72.69,72.7,73300.0,60.715,60.7484,60.7066,60.715,73300.0
2015-05-15 13:20:00,72.7,72.71,72.59,72.62,37800.0,60.715,60.7233,60.6231,60.6482,37800.0
2015-05-15 13:30:00,72.62,72.68,72.61,72.67,40100.0,60.6482,60.6983,60.6398,60.6899,40100.0
2015-05-15 13:40:00,72.67,72.72,72.66,72.7,33800.0,60.6899,60.7317,60.6816,60.715,33800.0
2015-05-15 13:50:00,72.7,72.71,72.67,72.68,36300.0,60.715,60.7233,60.6899,60.6983,36300.0
2015-05-15 14:00:00,72.68,72.72,72.66,72.72,40000.0,60.6983,60.7317,60.6816,60.7317,40000.0
2015-05-15 14:10:00,72.72,72.79,72.71,72.79,40900.0,60.7317,60.7902,60.7233,60.7902,40900.0
2015-05-15 14:20:00,72.79,72.79,72.75,72.78,36500.0,60.7902,60.7902,60.7567,60.7818,36500.0
2015-05-15 14:30:00,72.78,72.78,72.75,72.78,38600.0,60.7818,60.7818,60.7567,60.7818,38600.0
2015-05-15 14:40:00,72.78,72.93,72.76,72.93,81700.0,60.7818,60.9071,60.7651,60.9071,81700.0
2015-05-15 14:50:00,72.94,72.94,72.86,72.88,48200.0,60.9154,60.9154,60.8486,60.8653,48200.0
2015-05-15 15:00:00,72.88,73.02,72.87,73.02,57900.0,60.8653,60.9822,60.857,60.9822,57900.0
2015-05-15 15:10:00,73.02,73.02,72.95,72.96,61300.0,60.9822,60.9822,60.9238,60.9321,61300.0
2015-05-15 15:20:00,72.97,73.0,72.94,72.95,64900.0,60.9405,60.9655,60.9154,60.9238,64900.0
2015-05-15 15:30:00,72.94,72.95,72.89,72.9,61000.0,60.9154,60.9238,60.8737,60.882,61000.0
2015-05-15 15:40:00,72.9,72.94,72.9,72.9,105800.0,60.882,60.9154,60.882,60.882,105800.0
2015-05-15 15:50:00,72.91,72.93,72.86,72.92,232200.0,60.8904,60.9071,60.8486,60.8987,232200.0
2015-05-18 09:30:00,73.05,73.05,72.75,72.76,120200.0,61.0073,61.0073,60.7567,60.7651,120200.0
2015-05-18 09:40:00,72.77,72.91,72.68,72.76,45900.0,60.7735,60.8904,60.6983,60.7651,45900.0
2015-05-18 09:50:00,72.76,72.89,72.74,72.83,30000.0,60.7651,60.8737,60.7484,60.8236,30000.0
2015-05-18 10:00:00,72.85,73.04,72.83,72.89,45700.0,60.8403,60.9989,60.8236,60.8737,45700.0
2015-05-18 10:10:00,72.88,72.88,72.76,72.78,34900.0,60.8653,60.8653,60.7651,60.7818,34900.0
2015-05-18 10:20:00,72.77,72.8,72.71,72.77,35700.0,60.7735,60.7985,60.7233,60.7735,35700.0
2015-05-18 10:30:00,72.78,72.91,72.76,72.77,27600.0,60.7818,60.8904,60.7651,60.7735,27600.0
2015-05-18 10:40:00,72.78,72.82,72.69,72.72,37000.0,60.7818,60.8152,60.7066,60.7317,37000.0
2015-05-18 10:50:00,72.73,72.77,72.62,72.63,34100.0,60.74,60.7735,60.6482,60.6565,34100.0
2015-05-18 11:00:00,72.63,72.77,72.63,72.74,37100.0,60.6565,60.7735,60.6565,60.7484,37100.0
2015-05-18 11:10:00,72.75,72.83,72.73,72.78,46400.0,60.7567,60.8236,60.74,60.7818,46400.0
2015-05-18 11:20:00,72.78,72.78,72.68,72.73,51100.0,60.7818,60.7818,60.6983,60.74,51100.0
2015-05-18 11:30:00,72.73,72.74,72.7,72.7,48100.0,60.74,60.7484,60.715,60.715,48100.0
2015-05-18 11:40:00,72.71,72.73,72.69,72.71,41900.0,60.7233,60.74,60.7066,60.7233,41900.0
2015-05-18 11:50:00,72.71,72.73,72.65,72.69,48800.0,60.7233,60.74,60.6732,60.7066,48800.0
2015-05-18 12:00:00,72.69,72.78,72.69,72.73,38800.0,60.7066,60.7818,60.7066,60.74,38800.0
2015-05-18 12:10:00,72.73,72.75,72.67,72.71,40400.0,60.74,60.7567,60.6899,60.7233,40400.0
2015-05-18 12:20:00,72.71,72.73,72.68,72.7,28900.0,60.7233,60.74,60.6983,60.715,28900.0
2015-05-18 12:30:00,72.7,72.74,72.69,72.72,19800.0,60.715,60.7484,60.7066,60.7317,19800.0
2015-05-18 12:40:00,72.71,72.75,72.71,72.73,25600.0,60.7233,60.7567,60.7233,60.74,25600.0
2015-05-18 12:50:00,72.73,72.76,72.72,72.76,16000.0,60.74,60.7651,60.7317,60.7651,16000.0
2015-05-18 13:00:00,72.77,72.81,72.76,72.79,19700.0,60.7735,60.8069,60.7651,60.7902,19700.0
2015-05-18 13:10:00,72.79,72.84,72.78,72.84,22700.0,60.7902,60.8319,60.7818,60.8319,22700.0
2015-05-18 13:20:00,72.84,72.9,72.83,72.84,29400.0,60.8319,60.882,60.8236,60.8319,29400.0
2015-05-18 13:30:00,72.84,72.96,72.82,72.94,43200.0,60.8319,60.9321,60.8152,60.9154,43200.0
2015-05-18 13:40:00,72.95,73.02,72.94,72.98,31900.0,60.9238,60.9822,60.9154,60.9488,31900.0
2015-05-18 13:50:00,72.99,73.05,72.98,73.04,19500.0,60.9572,61.0073,60.9488,60.9989,19500.0
2015-05-18 14:00:00,73.04,73.09,73.04,73.06,26300.0,60.9989,61.0407,60.9989,61.0156,26300.0
2015-05-18 14:10:00,73.05,73.09,72.99,72.99,28100.0,61.0073,61.0407,60.9572,60.9572,28100.0
2015-05-18 14:20:00,72.99,73.0,72.95,72.96,26800.0,60.9572,60.9655,60.9238,60.9321,26800.0
2015-05-18 14:30:00,72.97,72.98,72.92,72.92,34900.0,60.9405,60.9488,60.8987,60.8987,34900.0
2015-05-18 14:40:00,72.92,72.97,72.9,72.93,41000.0,60.8987,60.9405,60.882,60.9071,41000.0
2015-05-18 14:50:00,72.93,72.98,72.93,72.95,26200.0,60.9071,60.9488,60.9071,60.9238,26200.0
2015-05-18 15:00:00,72.96,72.97,72.89,72.93,39900.0,60.9321,60.9405,60.8737,60.9071,39900.0
2015-05-18 15:10:00,72.93,72.94,72.81,72.93,97000.0,60.9071,60.9154,60.8069,60.9071,97000.0
2015-05-18 15:20:00,72.92,73.0,72.91,72.98,52500.0,60.8987,60.9655,60.8904,60.9488,52500.0
2015-05-18 15:30:00,72.97,72.99,72.92,72.95,53300.0,60.9405,60.9572,60.8987,60.9238,53300.0
2015-05-18 15:40:00,72.95,73.0,72.93,72.94,86000.0,60.9238,60.9655,60.9071,60.9154,86000.0
2015-05-18 15:50:00,72.94,72.99,72.91,72.93,191900.0,60.9154,60.9572,60.8904,60.9071,191900.0
2015-05-19 09:30:00,72.82,72.95,72.63,72.8,132900.0,60.8152,60.9238,60.6565,60.7985,132900.0
2015-05-19 09:40:00,72.82,72.92,72.76,72.83,63600.0,60.8152,60.8987,60.7651,60.8236,63600.0
2015-05-19 09:50:00,72.84,72.96,72.8,72.95,48700.0,60.8319,60.9321,60.7985,60.9238,48700.0
2015-05-19 10:00:00,72.95,73.03,72.92,72.95,29100.0,60.9238,60.9906,60.8987,60.9238,29100.0
2015-05-19 10:10:00,72.97,73.1,72.94,73.09,35700.0,60.9405,61.049,60.9154,61.0407,35700.0
2015-05-19 10:20:00,73.09,73.17,73.06,73.16,55900.0,61.0407,61.1075,61.0156,61.0992,55900.0
2015-05-19 10:30:00,73.16,73.26,73.08,73.26,42600.0,61.0992,61.1827,61.0323,61.1827,42600.0
2015-05-19 10:40:00,73.25,73.36,73.24,73.3,57400.0,61.1743,61.2662,61.166,61.2161,57400.0
2015-05-19 10:50:00,73.3,73.43,73.29,73.43,53500.0,61.2161,61.3246,61.2077,61.3246,53500.0
2015-05-19 11:00:00,73.42,73.49,73.42,73.47,90900.0,61.3163,61.3748,61.3163,61.3581,90900.0
2015-05-19 11:10:00,73.47,73.54,73.46,73.53,78900.0,61.3581,61.4165,61.3497,61.4082,78900.0
2015-05-19 11:20:00,73.54,73.56,73.46,73.52,29100.0,61.4165,61.4332,61.3497,61.3998,29100.0
2015-05-19 11:30:00,73.5,73.52,73.45,73.5,24900.0,61.3831,61.3998,61.3414,61.3831,24900.0
2015-05-19 11:40:00,73.49,73.5,73.44,73.46,26000.0,61.3748,61.3831,61.333,61.3497,26000.0
2015-05-19 11:50:00,73.47,73.5,73.44,73.48,25400.0,61.3581,61.3831,61.333,61.3664,25400.0
2015-05-19 12:00:00,73.48,73.5,73.43,73.44,15500.0,61.3664,61.3831,61.3246,61.333,15500.0
2015-05-19 12:10:00,73.43,73.44,73.37,73.38,15600.0,61.3246,61.333,61.2745,61.2829,15600.0
2015-05-19 12:20:00,73.37,73.48,73.37,73.47,39200.0,61.2745,61.3664,61.2745,61.3581,39200.0
2015-05-19 12:30:00,73.46,73.52,73.43,73.5,116700.0,61.3497,61.3998,61.3246,61.3831,116700.0
2015-05-19 12:40:00,73.5,73.53,73.47,73.53,13300.0,61.3831,61.4082,61.3581,61.4082,13300.0
2015-05-19 12:50:00,73.53,73.53,73.48,73.52,19800.0,61.4082,61.4082,61.3664,61.3998,19800.0
2015-05-19 13:00:00,73.53,73.53,73.5,73.51,15800.0,61.4082,61.4082,61.3831,61.3915,15800.0
2015-05-19 13:10:00,73.5,73.52,73.45,73.46,14100.0,61.3831,61.3998,61.3414,61.3497,14100.0
2015-05-19 13:20:00,73.46,73.47,73.42,73.44,35100.0,61.3497,61.3581,61.3163,61.333,35100.0
2015-05-19 13:30:00,73.45,73.52,73.44,73.5,24200.0,61.3414,61.3998,61.333,61.3831,24200.0
2015-05-19 13:40:00,73.5,73.54,73.48,73.52,25000.0,61.3831,61.4165,61.3664,61.3998,25000.0
2015-05-19 13:50:00,73.52,73.54,73.5,73.53,24400.0,61.3998,61.4165,61.3831,61.4082,24400.0
2015-05-19 14:00:00,73.53,73.56,73.52,73.54,30000.0,61.4082,61.4332,61.3998,61.4165,30000.0
2015-05-19 14:10:00,73.54,73.56,73.5,73.52,48200.0,61.4165,61.4332,61.3831,61.3998,48200.0
2015-05-19 14:20:00,73.52,73.56,73.52,73.55,28600.0,61.3998,61.4332,61.3998,61.4249,28600.0
2015-05-19 14:30:00,73.55,73.55,73.43,73.47,70800.0,61.4249,61.4249,61.3246,61.3581,70800.0
2015-05-19 14:40:00,73.48,73.56,73.46,73.54,78500.0,61.3664,61.4332,61.3497,61.4165,78500.0
2015-05-19 14:50:00,73.54,73.59,73.5,73.5,39700.0,61.4165,61.4583,61.3831,61.3831,39700.0
2015-05-19 15:00:00,73.5,73.51,73.4,73.42,56200.0,61.3831,61.3915,61.2996,61.3163,56200.0
2015-05-19 15:10:00,73.41,73.42,73.34,73.4,48900.0,61.3079,61.3163,61.2495,61.2996,48900.0
2015-05-19 15:20:00,73.39,73.4,73.36,73.39,50100.0,61.2912,61.2996,61.2662,61.2912,50100.0
2015-05-19 15:30:00,73.4,73.44,73.39,73.39,76800.0,61.2996,61.333,61.2912,61.2912,76800.0
2015-05-19 15:40:00,73.4,73.44,73.3,73.34,141600.0,61.2996,61.333,61.2161,61.2495,141600.0
2015-05-19 15:50:00,73.34,73.5,73.3,73.45,475800.0,61.2495,61.3831,61.2161,61.3414,475800.0
2015-05-20 09:30:00,73.45,73.68,73.32,73.5,96700.0,61.3414,61.5334,61.2328,61.3831,96700.0
2015-05-20 09:40:00,73.5,73.51,73.32,73.42,77800.0,61.3831,61.3915,61.2328,61.3163,77800.0
2015-05-20 09:50:00,73.42,73.55,73.39,73.51,25000.0,61.3163,61.4249,61.2912,61.3915,25000.0
2015-05-20 10:00:00,73.48,73.64,73.45,73.62,16400.0,61.3664,61.5,61.3414,61.4833,16400.0
2015-05-20 10:10:00,73.61,73.62,73.53,73.58,12300.0,61.475,61.4833,61.4082,61.4499,12300.0
2015-05-20 10:20:00,73.57,73.67,73.56,73.57,17600.0,61.4416,61.5251,61.4332,61.4416,17600.0
2015-05-20 10:30:00,73.57,73.58,73.49,73.58,40800.0,61.4416,61.4499,61.3748,61.4499,40800.0
2015-05-20 10:40:00,73.57,73.59,73.46,73.49,22600.0,61.4416,61.4583,61.3497,61.3748,22600.0
2015-05-20 10:50:00,73.5,73.52,73.44,73.49,130000.0,61.3831,61.3998,61.333,61.3748,130000.0
2015-05-20 11:00:00,73.49,73.49,73.4,73.43,16400.0,61.3748,61.3748,61.2996,61.3246,16400.0
2015-05-20 11:10:00,73.42,73.56,73.4,73.56,47300.0,61.3163,61.4332,61.2996,61.4332,47300.0
2015-05-20 11:20:00,73.56,73.61,73.47,73.48,18700.0,61.4332,61.475,61.3581,61.3664,18700.0
2015-05-20 11:30:00,73.48,73.49,73.34,73.36,18600.0,61.3664,61.3748,61.2495,61.2662,18600.0
2015-05-20 11:40:00,73.36,73.37,73.26,73.26,30400.0,61.2662,61.2745,61.1827,61.1827,30400.0
2015-05-20 11:50:00,73.26,73.32,73.21,73.29,27000.0,61.1827,61.2328,61.1409,61.2077,27000.0
2015-05-20 12:00:00,73.3,73.31,73.27,73.31,15500.0,61.2161,61.2244,61.191,61.2244,15500.0
2015-05-20 12:10:00,73.31,73.31,73.26,73.27,23200.0,61.2244,61.2244,61.1827,61.191,23200.0
2015-05-20 12:20:00,73.26,73.29,73.25,73.25,15100.0,61.1827,61.2077,61.1743,61.1743,15100.0
2015-05-20 12:30:00,73.25,73.26,73.22,73.23,32200.0,61.1743,61.1827,61.1493,61.1576,32200.0
2015-05-20 12:40:00,73.23,73.25,73.19,73.2,24000.0,61.1576,61.1743,61.1242,61.1326,24000.0
2015-05-20 12:50:00,73.19,73.22,73.18,73.22,15600.0,61.1242,61.1493,61.1159,61.1493,15600.0
2015-05-20 13:00:00,73.22,73.25,73.18,73.24,28600.0,61.1493,61.1743,61.1159,61.166,28600.0
2015-05-20 13:10:00,73.24,73.3,73.23,73.28,42200.0,61.166,61.2161,61.1576,61.1994,42200.0
2015-05-20 13:20:00,73.28,73.34,73.25,73.34,36600.0,61.1994,61.2495,61.1743,61.2495,36600.0
2015-05-20 13:30:00,73.34,73.37,73.24,73.24,46900.0,61.2495,61.2745,61.166,61.166,46900.0
2015-05-20 13:40:00,73.24,73.25,73.19,73.2,18900.0,61.166,61.1743,61.1242,61.1326,18900.0
2015-05-20 13:50:00,73.19,73.37,73.19,73.36,35200.0,61.1242,61.2745,61.1242,61.2662,35200.0
2015-05-20 14:00:00,73.37,73.52,73.34,73.42,52000.0,61.2745,61.3998,61.2495,61.3163,52000.0
2015-05-20 14:10:00,73.4,73.59,73.4,73.55,24900.0,61.2996,61.4583,61.2996,61.4249,24900.0
2015-05-20 14:20:00,73.57,73.68,73.56,73.67,39500.0,61.4416,61.5334,61.4332,61.5251,39500.0
2015-05-20 14:30:00,73.67,73.69,73.6,73.63,26600.0,61.5251,61.5418,61.4666,61.4917,26600.0
2015-05-20 14:40:00,73.63,73.68,73.58,73.58,28700.0,61.4917,61.5334,61.4499,61.4499,28700.0
2015-05-20 14:50:00,73.57,73.6,73.53,73.59,26600.0,61.4416,61.4666,61.4082,61.4583,26600.0
2015-05-20 15:00:00,73.58,73.64,73.56,73.61,33600.0,61.4499,61.5,61.4332,61.475,33600.0
2015-05-20 15:10:00,73.61,73.64,73.46,73.47,38700.0,61.475,61.5,61.3497,61.3581,38700.0
2015-05-20 15:20:00,73.48,73.52,73.43,73.51,40600.0,61.3664,61.3998,61.3246,61.3915,40600.0
2015-05-20 15:30:00,73.5,73.5,73.39,73.39,47600.0,61.3831,61.3831,61.2912,61.2912,47600.0
2015-05-20 15:40:00,73.4,73.5,73.39,73.49,56400.0,61.2996,61.3831,61.2912,61.3748,56400.0
2015-05-20 15:50:00,73.49,73.5,73.36,73.38,140900.0,61.3748,61.3831,61.2662,61.2829,140900.0
2015-05-21 09:30:00,73.34,73.54,73.18,73.48,63300.0,61.2495,61.4165,61.1159,61.3664,63300.0
2015-05-21 09:40:00,73.49,73.67,73.43,73.57,69300.0,61.3748,61.5251,61.3246,61.4416,69300.0
2015-05-21 09:50:00,73.59,73.69,73.56,73.66,36500.0,61.4583,61.5418,61.4332,61.5167,36500.0
2015-05-21 10:00:00,73.66,73.71,73.56,73.68,40900.0,61.5167,61.5585,61.4332,61.5334,40900.0
2015-05-21 10:10:00,73.68,73.73,73.67,73.73,41200.0,61.5334,61.5752,61.5251,61.5752,41200.0
2015-05-21 10:20:00,73.73,73.82,73.71,73.75,52900.0,61.5752,61.6504,61.5585,61.5919,52900.0
2015-05-21 10:30:00,73.76,73.78,73.63,73.63,27900.0,61.6002,61.6169,61.4917,61.4917,27900.0
2015-05-21 10:40:00,73.65,73.66,73.57,73.61,40700.0,61.5084,61.5167,61.4416,61.475,40700.0
2015-05-21 10:50:00,73.62,73.68,73.61,73.68,43500.0,61.4833,61.5334,61.475,61.5334,43500.0
2015-05-21 11:00:00,73.69,73.72,73.67,73.69,27800.0,61.5418,61.5668,61.5251,61.5418,27800.0
2015-05-21 11:10:00,73.69,73.76,73.68,73.76,24700.0,61.5418,61.6002,61.5334,61.6002,24700.0
2015-05-21 11:20:00,73.74,73.82,73.71,73.79,37900.0,61.5835,61.6504,61.5585,61.6253,37900.0
2015-05-21 11:30:00,73.78,73.86,73.76,73.84,36200.0,61.6169,61.6838,61.6002,61.6671,36200.0
2015-05-21 11:40:00,73.83,73.86,73.82,73.83,63400.0,61.6587,61.6838,61.6504,61.6587,63400.0
2015-05-21 11:50:00,73.83,73.87,73.8,73.8,35800.0,61.6587,61.6921,61.6337,61.6337,35800.0
2015-05-21 12:00:00,73.8,73.82,73.77,73.77,35200.0,61.6337,61.6504,61.6086,61.6086,35200.0
2015-05-21 12:10:00,73.78,73.78,73.73,73.77,32500.0,61.6169,61.6169,61.5752,61.6086,32500.0
2015-05-21 12:20:00,73.77,73.8,73.75,73.8,28500.0,61.6086,61.6337,61.5919,61.6337,28500.0
2015-05-21 12:30:00,73.8,73.83,73.79,73.81,38100.0,61.6337,61.6587,61.6253,61.642,38100.0
2015-05-21 12:40:00,73.81,73.86,73.8,73.82,29000.0,61.642,61.6838,61.6337,61.6504,29000.0
2015-05-21 12:50:00,73.83,73.86,73.8,73.86,30100.0,61.6587,61.6838,61.6337,61.6838,30100.0
2015-05-21 13:00:00,73.85,73.92,73.85,73.92,33100.0,61.6754,61.7339,61.6754,61.7339,33100.0
2015-05-21 13:10:00,73.92,73.97,73.9,73.97,32700.0,61.7339,61.7756,61.7172,61.7756,32700.0
2015-05-21 13:20:00,73.96,73.97,73.93,73.97,28000.0,61.7673,61.7756,61.7422,61.7756,28000.0
2015-05-21 13:30:00,73.97,73.99,73.93,73.98,43700.0,61.7756,61.7923,61.7422,61.784,43700.0
2015-05-21 13:40:00,73.99,74.0,73.93,73.94,65200.0,61.7923,61.8007,61.7422,61.7506,65200.0
2015-05-21 13:50:00,73.95,73.98,73.85,73.85,54500.0,61.7589,61.784,61.6754,61.6754,54500.0
2015-05-21 14:00:00,73.86,74.01,73.84,73.98,80600.0,61.6838,61.809,61.6671,61.784,80600.0
2015-05-21 14:10:00,73.99,74.04,73.98,74.02,58100.0,61.7923,61.8341,61.784,61.8174,58100.0
2015-05-21 14:20:00,74.02,74.04,74.0,74.04,25100.0,61.8174,61.8341,61.8007,61.8341,25100.0
2015-05-21 14:30:00,74.04,74.16,74.03,74.14,106700.0,61.8341,61.9343,61.8257,61.9176,106700.0
2015-05-21 14:40:00,74.15,74.18,74.1,74.17,78800.0,61.926,61.951,61.8842,61.9427,78800.0
2015-05-21 14:50:00,74.16,74.19,74.11,74.18,53500.0,61.9343,61.9594,61.8925,61.951,53500.0
2015-05-21 15:00:00,74.18,74.22,74.18,74.22,94800.0,61.951,61.9844,61.951,61.9844,94800.0
2015-05-21 15:10:00,74.22,74.22,74.17,74.22,131200.0,61.9844,61.9844,61.9427,61.9844,131200.0
2015-05-21 15:20:00,74.21,74.27,74.19,74.25,154100.0,61.9761,62.0262,61.9594,62.0095,154100.0
2015-05-21 15:30:00,74.25,74.26,74.22,74.25,96900.0,62.0095,62.0178,61.9844,62.0095,96900.0
2015-05-21 15:40:00,74.25,74.33,74.24,74.3,134600.0,62.0095,62.0763,62.0011,62.0512,134600.0
2015-05-21 15:50:00,74.3,74.35,74.26,74.3,517300.0,62.0512,62.093,62.0178,62.0512,517300.0
2015-05-22 09:30:00,74.05,74.21,73.91,74.07,67700.0,61.8424,61.9761,61.7255,61.8591,67700.0
2015-05-22 09:40:00,74.07,74.11,73.98,73.99,54700.0,61.8591,61.8925,61.784,61.7923,54700.0
2015-05-22 09:50:00,73.98,74.0,73.9,73.93,57700.0,61.784,61.8007,61.7172,61.7422,57700.0
2015-05-22 10:00:00,73.93,73.97,73.88,73.92,65000.0,61.7422,61.7756,61.7005,61.7339,65000.0
2015-05-22 10:10:00,73.92,74.02,73.92,73.99,54800.0,61.7339,61.8174,61.7339,61.7923,54800.0
2015-05-22 10:20:00,73.99,74.07,73.87,74.04,81400.0,61.7923,61.8591,61.6921,61.8341,81400.0
2015-05-22 10:30:00,74.05,74.08,74.0,74.05,27300.0,61.8424,61.8675,61.8007,61.8424,27300.0
2015-05-22 10:40:00,74.04,74.14,74.02,74.03,70900.0,61.8341,61.9176,61.8174,61.8257,70900.0
2015-05-22 10:50:00,74.03,74.22,74.02,74.22,45100.0,61.8257,61.9844,61.8174,61.9844,45100.0
2015-05-22 11:00:00,74.22,74.24,74.06,74.1,44700.0,61.9844,62.0011,61.8508,61.8842,44700.0
2015-05-22 11:10:00,74.11,74.12,74.0,74.1,56000.0,61.8925,61.9009,61.8007,61.8842,56000.0
2015-05-22 11:20:00,74.1,74.12,73.99,74.03,74500.0,61.8842,61.9009,61.7923,61.8257,74500.0
2015-05-22 11:30:00,74.03,74.05,73.95,74.03,41200.0,61.8257,61.8424,61.7589,61.8257,41200.0
2015-05-22 11:40:00,74.03,74.08,73.99,74.07,32500.0,61.8257,61.8675,61.7923,61.8591,32500.0
2015-05-22 11:50:00,74.07,74.13,73.99,74.01,42900.0,61.8591,61.9092,61.7923,61.809,42900.0
2015-05-22 12:00:00,74.01,74.07,73.99,74.05,25400.0,61.809,61.8591,61.7923,61.8424,25400.0
2015-05-22 12:10:00,74.05,74.08,74.03,74.03,26000.0,61.8424,61.8675,61.8257,61.8257,26000.0
2015-05-22 12:20:00,74.04,74.05,74.0,74.02,31200.0,61.8341,61.8424,61.8007,61.8174,31200.0
2015-05-22 12:30:00,74.03,74.05,74.0,74.05,34300.0,61.8257,61.8424,61.8007,61.8424,34300.0
2015-05-22 12:40:00,74.05,74.06,74.0,74.05,58800.0,61.8424,61.8508,61.8007,61.8424,58800.0
2015-05-22 12:50:00,74.04,74.11,74.03,74.08,49300.0,61.8341,61.8925,61.8257,61.8675,49300.0
2015-05-22 13:00:00,74.07,74.23,74.05,74.21,76900.0,61.8591,61.9928,61.8424,61.9761,76900.0
2015-05-22 13:10:00,74.21,74.22,74.09,74.12,27800.0,61.9761,61.9844,61.8758,61.9009,27800.0
2015-05-22 13:20:00,74.12,74.15,74.09,74.15,22700.0,61.9009,61.926,61.8758,61.926,22700.0
2015-05-22 13:30:00,74.15,74.17,74.11,74.13,29400.0,61.926,61.9427,61.8925,61.9092,29400.0
2015-05-22 13:40:00,74.12,74.17,74.09,74.12,39100.0,61.9009,61.9427,61.8758,61.9009,39100.0
2015-05-22 13:50:00,74.11,74.17,74.09,74.17,57900.0,61.8925,61.9427,61.8758,61.9427,57900.0
2015-05-22 14:00:00,74.17,74.18,74.04,74.11,43200.0,61.9427,61.951,61.8341,61.8925,43200.0
2015-05-22 14:10:00,74.11,74.18,74.09,74.16,46800.0,61.8925,61.951,61.8758,61.9343,46800.0
2015-05-22 14:20:00,74.16,74.24,74.15,74.24,41800.0,61.9343,62.0011,61.926,62.0011,41800.0
2015-05-22 14:30:00,74.24,74.24,74.16,74.16,32300.0,62.0011,62.0011,61.9343,61.9343,32300.0
2015-05-22 14:40:00,74.16,74.24,74.16,74.22,38300.0,61.9343,62.0011,61.9343,61.9844,38300.0
2015-05-22 14:50:00,74.23,74.25,74.2,74.25,73700.0,61.9928,62.0095,61.9677,62.0095,73700.0
2015-05-22 15:00:00,74.25,74.29,74.21,74.25,98200.0,62.0095,62.0429,61.9761,62.0095,98200.0
2015-05-22 15:10:00,74.25,74.27,74.24,74.26,53400.0,62.0095,62.0262,62.0011,62.0178,53400.0
2015-05-22 15:20:00,74.27,74.28,74.25,74.28,84100.0,62.0262,62.0345,62.0095,62.0345,84100.0
2015-05-22 15:30:00,74.28,74.3,74.25,74.27,131900.0,62.0345,62.0512,62.0095,62.0262,131900.0
2015-05-22 15:40:00,74.27,74.33,74.25,74.29,165500.0,62.0262,62.0763,62.0095,62.0429,165500.0
2015-05-22 15:50:00,74.28,74.33,74.25,74.31,416200.0,62.0345,62.0763,62.0095,62.0596,416200.0
2015-05-26 09:30:00,73.96,74.17,73.82,74.02,117000.0,61.7673,61.9427,61.6504,61.8174,117000.0
2015-05-26 09:40:00,74.01,74.06,73.86,74.0,72000.0,61.809,61.8508,61.6838,61.8007,72000.0
2015-05-26 09:50:00,73.99,74.09,73.96,74.08,151300.0,61.7923,61.8758,61.7673,61.8675,151300.0
2015-05-26 10:00:00,74.08,74.18,74.05,74.15,72100.0,61.8675,61.951,61.8424,61.926,72100.0
2015-05-26 10:10:00,74.14,74.15,73.96,74.02,72700.0,61.9176,61.926,61.7673,61.8174,72700.0
2015-05-26 10:20:00,74.01,74.19,73.99,74.18,69400.0,61.809,61.9594,61.7923,61.951,69400.0
2015-05-26 10:30:00,74.18,74.18,74.07,74.1,85000.0,61.951,61.951,61.8591,61.8842,85000.0
2015-05-26 10:40:00,74.09,74.2,74.06,74.16,52400.0,61.8758,61.9677,61.8508,61.9343,52400.0
2015-05-26 10:50:00,74.15,74.18,74.11,74.13,70700.0,61.926,61.951,61.8925,61.9092,70700.0
2015-05-26 11:00:00,74.13,74.13,74.03,74.09,83900.0,61.9092,61.9092,61.8257,61.8758,83900.0
2015-05-26 11:10:00,74.09,74.1,74.01,74.05,69100.0,61.8758,61.8842,61.809,61.8424,69100.0
2015-05-26 11:20:00,74.05,74.13,74.01,74.11,70200.0,61.8424,61.9092,61.809,61.8925,70200.0
2015-05-26 11:30:00,74.1,74.24,74.09,74.2,38000.0,61.8842,62.0011,61.8758,61.9677,38000.0
2015-05-26 11:40:00,74.21,74.23,74.17,74.2,35800.0,61.9761,61.9928,61.9427,61.9677,35800.0
2015-05-26 11:50:00,74.21,74.21,74.17,74.19,44600.0,61.9761,61.9761,61.9427,61.9594,44600.0
2015-05-26 12:00:00,74.18,74.23,74.18,74.21,49700.0,61.951,61.9928,61.951,61.9761,49700.0
2015-05-26 12:10:00,74.22,74.28,74.2,74.26,50900.0,61.9844,62.0345,61.9677,62.0178,50900.0
2015-05-26 12:20:00,74.25,74.27,74.24,74.25,30000.0,62.0095,62.0262,62.0011,62.0095,30000.0
2015-05-26 12:30:00,74.25,74.26,74.2,74.21,54900.0,62.0095,62.0178,61.9677,61.9761,54900.0
2015-05-26 12:40:00,74.21,74.23,74.2,74.22,27900.0,61.9761,61.9928,61.9677,61.9844,27900.0
2015-05-26 12:50:00,74.22,74.23,74.19,74.2,49800.0,61.9844,61.9928,61.9594,61.9677,49800.0
2015-05-26 13:00:00,74.21,74.21,74.11,74.12,50100.0,61.9761,61.9761,61.8925,61.9009,50100.0
2015-05-26 13:10:00,74.12,74.18,74.12,74.17,48500.0,61.9009,61.951,61.9009,61.9427,48500.0
2015-05-26 13:20:00,74.18,74.28,74.17,74.24,50900.0,61.951,62.0345,61.9427,62.0011,50900.0
2015-05-26 13:30:00,74.24,74.24,74.18,74.18,50900.0,62.0011,62.0011,61.951,61.951,50900.0
2015-05-26 13:40:00,74.19,74.21,74.16,74.19,59100.0,61.9594,61.9761,61.9343,61.9594,59100.0
2015-05-26 13:50:00,74.18,74.21,74.11,74.12,74900.0,61.951,61.9761,61.8925,61.9009,74900.0
2015-05-26 14:00:00,74.11,74.13,74.09,74.13,51300.0,61.8925,61.9092,61.8758,61.9092,51300.0
2015-05-26 14:10:00,74.13,74.2,74.12,74.17,48000.0,61.9092,61.9677,61.9009,61.9427,48000.0
2015-05-26 14:20:00,74.18,74.19,74.13,74.15,57200.0,61.951,61.9594,61.9092,61.926,57200.0
2015-05-26 14:30:00,74.16,74.21,74.15,74.2,71500.0,61.9343,61.9761,61.926,61.9677,71500.0
2015-05-26 14:40:00,74.2,74.26,74.2,74.23,112400.0,61.9677,62.0178,61.9677,61.9928,112400.0
2015-05-26 14:50:00,74.23,74.24,74.19,74.2,136000.0,61.9928,62.0011,61.9594,61.9677,136000.0
2015-05-26 15:00:00,74.19,74.26,74.19,74.25,86600.0,61.9594,62.0178,61.9594,62.0095,86600.0
2015-05-26 15:10:00,74.25,74.36,74.24,74.31,76200.0,62.0095,62.1013,62.0011,62.0596,76200.0
2015-05-26 15:20:00,74.31,74.35,74.29,74.32,91700.0,62.0596,62.093,62.0429,62.0679,91700.0
2015-05-26 15:30:00,74.32,74.36,74.31,74.32,115200.0,62.0679,62.1013,62.0596,62.0679,115200.0
2015-05-26 15:40:00,74.32,74.35,74.3,74.33,143900.0,62.0679,62.093,62.0512,62.0763,143900.0
2015-05-26 15:50:00,74.33,74.37,74.3,74.32,294900.0,62.0763,62.1097,62.0512,62.0679,294900.0
2015-05-27 09:30:00,74.36,74.49,74.14,74.28,115700.0,62.1013,62.2099,61.9176,62.0345,115700.0
2015-05-27 09:40:00,74.3,74.43,74.25,74.34,49300.0,62.0512,62.1598,62.0095,62.0846,49300.0
2015-05-27 09:50:00,74.35,74.49,74.28,74.29,57300.0,62.093,62.2099,62.0345,62.0429,57300.0
2015-05-27 10:00:00,74.3,74.4,74.3,74.38,48900.0,62.0512,62.1347,62.0512,62.118,48900.0
2015-05-27 10:10:00,74.37,74.47,74.36,74.44,78700.0,62.1097,62.1932,62.1013,62.1681,78700.0
2015-05-27 10:20:00,74.44,74.59,74.43,74.53,43600.0,62.1681,62.2934,62.1598,62.2433,43600.0
2015-05-27 10:30:00,74.52,74.62,74.5,74.51,42400.0,62.235,62.3185,62.2183,62.2266,42400.0
2015-05-27 10:40:00,74.5,74.54,74.47,74.48,47700.0,62.2183,62.2517,62.1932,62.2015,47700.0
2015-05-27 10:50:00,74.48,74.53,74.48,74.52,33100.0,62.2015,62.2433,62.2015,62.235,33100.0
2015-05-27 11:00:00,74.52,74.54,74.48,74.53,32400.0,62.235,62.2517,62.2015,62.2433,32400.0
2015-05-27 11:10:00,74.52,74.57,74.47,74.48,121100.0,62.235,62.2767,62.1932,62.2015,121100.0
2015-05-27 11:20:00,74.48,74.68,74.46,74.68,49300.0,62.2015,62.3686,62.1848,62.3686,49300.0
2015-05-27 11:30:00,74.67,74.74,74.66,74.73,43300.0,62.3602,62.4187,62.3519,62.4103,43300.0
2015-05-27 11:40:00,74.74,74.88,74.74,74.79,62900.0,62.4187,62.5356,62.4187,62.4604,62900.0
2015-05-27 11:50:00,74.8,74.8,74.72,74.73,50700.0,62.4688,62.4688,62.402,62.4103,50700.0
2015-05-27 12:00:00,74.72,74.73,74.66,74.68,40000.0,62.402,62.4103,62.3519,62.3686,40000.0
2015-05-27 12:10:00,74.68,74.69,74.62,74.64,31100.0,62.3686,62.3769,62.3185,62.3352,31100.0
2015-05-27 12:20:00,74.64,74.67,74.59,74.62,43300.0,62.3352,62.3602,62.2934,62.3185,43300.0
2015-05-27 12:30:00,74.63,74.64,74.59,74.6,20900.0,62.3268,62.3352,62.2934,62.3018,20900.0
2015-05-27 12:40:00,74.6,74.62,74.52,74.54,38900.0,62.3018,62.3185,62.235,62.2517,38900.0
2015-05-27 12:50:00,74.53,74.62,74.52,74.62,38500.0,62.2433,62.3185,62.235,62.3185,38500.0
2015-05-27 13:00:00,74.62,74.68,74.59,74.61,42900.0,62.3185,62.3686,62.2934,62.3101,42900.0
2015-05-27 13:10:00,74.61,74.65,74.59,74.6,28500.0,62.3101,62.3435,62.2934,62.3018,28500.0
2015-05-27 13:20:00,74.61,74.64,74.59,74.62,39700.0,62.3101,62.3352,62.2934,62.3185,39700.0
2015-05-27 13:30:00,74.61,74.62,74.59,74.6,42100.0,62.3101,62.3185,62.2934,62.3018,42100.0
2015-05-27 13:40:00,74.6,74.65,74.57,74.6,23600.0,62.3018,62.3435,62.2767,62.3018,23600.0
2015-05-27 13:50:00,74.59,74.63,74.59,74.63,34200.0,62.2934,62.3268,62.2934,62.3268,34200.0
2015-05-27 14:00:00,74.62,74.65,74.59,74.62,43500.0,62.3185,62.3435,62.2934,62.3185,43500.0
2015-05-27 14:10:00,74.62,74.64,74.59,74.63,33100.0,62.3185,62.3352,62.2934,62.3268,33100.0
2015-05-27 14:20:00,74.61,74.64,74.59,74.64,23500.0,62.3101,62.3352,62.2934,62.3352,23500.0
2015-05-27 14:30:00,74.64,74.67,74.62,74.65,30500.0,62.3352,62.3602,62.3185,62.3435,30500.0
2015-05-27 14:40:00,74.66,74.73,74.65,74.7,46300.0,62.3519,62.4103,62.3435,62.3853,46300.0
2015-05-27 14:50:00,74.69,74.8,74.69,74.78,50200.0,62.3769,62.4688,62.3769,62.4521,50200.0
2015-05-27 15:00:00,74.8,74.81,74.78,74.79,58700.0,62.4688,62.4771,62.4521,62.4604,58700.0
2015-05-27 15:10:00,74.78,74.91,74.77,74.89,69300.0,62.4521,62.5607,62.4437,62.544,69300.0
2015-05-27 15:20:00,74.89,74.9,74.79,74.8,73600.0,62.544,62.5523,62.4604,62.4688,73600.0
2015-05-27 15:30:00,74.81,74.84,74.78,74.82,85700.0,62.4771,62.5022,62.4521,62.4855,85700.0
2015-05-27 15:40:00,74.83,74.94,74.78,74.9,123200.0,62.4938,62.5857,62.4521,62.5523,123200.0
2015-05-27 15:50:00,74.9,74.99,74.88,74.88,329000.0,62.5523,62.6275,62.5356,62.5356,329000.0
2015-05-28 09:30:00,74.8,74.99,74.74,74.88,85400.0,62.4688,62.6275,62.4187,62.5356,85400.0
2015-05-28 09:40:00,74.84,74.96,74.82,74.94,30600.0,62.5022,62.6024,62.4855,62.5857,30600.0
2015-05-28 09:50:00,74.92,75.0,74.91,74.98,83500.0,62.569,62.6358,62.5607,62.6191,83500.0
2015-05-28 10:00:00,74.98,75.12,74.98,75.06,137900.0,62.6191,62.736,62.6191,62.6859,137900.0
2015-05-28 10:10:00,75.07,75.27,75.02,75.26,93000.0,62.6943,62.8613,62.6525,62.853,93000.0
2015-05-28 10:20:00,75.24,75.37,75.14,75.36,134800.0,62.8363,62.9448,62.7527,62.9365,134800.0
2015-05-28 10:30:00,75.35,75.42,75.31,75.34,93900.0,62.9281,62.9866,62.8947,62.9198,93900.0
2015-05-28 10:40:00,75.34,75.42,75.34,75.41,63100.0,62.9198,62.9866,62.9198,62.9782,63100.0
2015-05-28 10:50:00,75.41,75.45,75.3,75.33,105500.0,62.9782,63.0116,62.8864,62.9114,105500.0
2015-05-28 11:00:00,75.34,75.48,75.32,75.4,121100.0,62.9198,63.0367,62.9031,62.9699,121100.0
2015-05-28 11:10:00,75.4,75.49,75.37,75.44,34900.0,62.9699,63.045,62.9448,63.0033,34900.0
2015-05-28 11:20:00,75.45,75.47,75.44,75.46,42900.0,63.0116,63.0283,63.0033,63.02,42900.0
2015-05-28 11:30:00,75.47,75.5,75.46,75.49,50400.0,63.0283,63.0534,63.02,63.045,50400.0
2015-05-28 11:40:00,75.49,75.58,75.48,75.52,146000.0,63.045,63.1202,63.0367,63.0701,146000.0
2015-05-28 11:50:00,75.52,75.71,75.48,75.69,103200.0,63.0701,63.2288,63.0367,63.2121,103200.0
2015-05-28 12:00:00,75.69,75.7,75.59,75.64,55600.0,63.2121,63.2204,63.1286,63.1703,55600.0
2015-05-28 12:10:00,75.64,75.82,75.64,75.77,70400.0,63.1703,63.3206,63.1703,63.2789,70400.0
2015-05-28 12:20:00,75.76,75.88,75.74,75.86,75000.0,63.2705,63.3708,63.2538,63.354,75000.0
2015-05-28 12:30:00,75.85,75.87,75.79,75.85,79800.0,63.3457,63.3624,63.2956,63.3457,79800.0
2015-05-28 12:40:00,75.84,75.88,75.77,75.82,58200.0,63.3373,63.3708,63.2789,63.3206,58200.0
2015-05-28 12:50:00,75.83,75.85,75.75,75.78,89600.0,63.329,63.3457,63.2622,63.2872,89600.0
2015-05-28 13:00:00,75.77,75.86,75.76,75.82,49800.0,63.2789,63.354,63.2705,63.3206,49800.0
2015-05-28 13:10:00,75.83,75.93,75.82,75.86,79700.0,63.329,63.4125,63.3206,63.354,79700.0
2015-05-28 13:20:00,75.86,75.93,75.84,75.87,55600.0,63.354,63.4125,63.3373,63.3624,55600.0
2015-05-28 13:30:00,75.87,76.04,75.84,76.01,111600.0,63.3624,63.5044,63.3373,63.4793,111600.0
2015-05-28 13:40:00,76.0,76.07,75.96,75.99,97700.0,63.471,63.5294,63.4376,63.4626,97700.0
2015-05-28 13:50:00,75.99,76.06,75.97,75.98,58900.0,63.4626,63.5211,63.4459,63.4543,58900.0
2015-05-28 14:00:00,75.97,75.98,75.87,75.96,49400.0,63.4459,63.4543,63.3624,63.4376,49400.0
2015-05-28 14:10:00,75.96,76.06,75.95,76.06,60200.0,63.4376,63.5211,63.4292,63.5211,60200.0
2015-05-28 14:20:00,76.07,76.31,76.07,76.3,137000.0,63.5294,63.7299,63.5294,63.7215,137000.0
2015-05-28 14:30:00,76.31,76.35,76.2,76.24,127900.0,63.7299,63.7633,63.638,63.6714,127900.0
2015-05-28 14:40:00,76.24,76.29,76.15,76.27,122500.0,63.6714,63.7132,63.5962,63.6965,122500.0
2015-05-28 14:50:00,76.27,76.28,76.24,76.25,50400.0,63.6965,63.7048,63.6714,63.6798,50400.0
2015-05-28 15:00:00,76.25,76.34,76.24,76.3,129700.0,63.6798,63.7549,63.6714,63.7215,129700.0
2015-05-28 15:10:00,76.31,76.37,76.3,76.36,128800.0,63.7299,63.78,63.7215,63.7716,128800.0
2015-05-28 15:20:00,76.35,76.37,76.34,76.36,112400.0,63.7633,63.78,63.7549,63.7716,112400.0
2015-05-28 15:30:00,76.36,76.4,76.3,76.38,185900.0,63.7716,63.805,63.7215,63.7883,185900.0
2015-05-28 15:40:00,76.38,76.46,76.37,76.41,260400.0,63.7883,63.8551,63.78,63.8134,260400.0
2015-05-28 15:50:00,76.41,76.48,76.37,76.39,443100.0,63.8134,63.8718,63.78,63.7967,443100.0
2015-05-29 09:30:00,76.15,76.75,76.02,76.74,204600.0,63.5962,64.0973,63.4877,64.089,204600.0
2015-05-29 09:40:00,76.75,77.72,76.73,77.66,388500.0,64.0973,64.9074,64.0806,64.8573,388500.0
2015-05-29 09:50:00,77.65,78.69,77.63,78.0,1195300.0,64.849,65.7175,64.8323,65.1413,1195300.0
2015-05-29 10:00:00,78.03,78.97,78.0,78.97,584200.0,65.1663,65.9513,65.1413,65.9513,584200.0
2015-05-29 10:10:00,78.97,79.55,78.6,78.61,815800.0,65.9513,66.4357,65.6423,65.6507,815800.0
2015-05-29 10:20:00,78.61,78.79,78.03,78.03,296600.0,65.6507,65.801,65.1663,65.1663,296600.0
2015-05-29 10:30:00,78.02,78.08,77.71,77.92,241200.0,65.158,65.2081,64.8991,65.0744,241200.0
2015-05-29 10:40:00,77.94,78.12,77.75,77.75,166700.0,65.0911,65.2415,64.9325,64.9325,166700.0
2015-05-29 10:50:00,77.76,78.04,77.67,77.99,128700.0,64.9408,65.1747,64.8657,65.1329,128700.0
2015-05-29 11:00:00,77.99,78.19,77.9,77.91,185600.0,65.1329,65.2999,65.0577,65.0661,185600.0
2015-05-29 11:10:00,77.9,78.07,77.82,77.9,165000.0,65.0577,65.1997,64.9909,65.0577,165000.0
2015-05-29 11:20:00,77.89,77.92,77.54,77.58,139700.0,65.0494,65.0744,64.7571,64.7905,139700.0
2015-05-29 11:30:00,77.57,77.85,77.5,77.79,128500.0,64.7821,65.016,64.7237,64.9659,128500.0
2015-05-29 11:40:00,77.81,78.37,77.8,78.31,154800.0,64.9826,65.4503,64.9742,65.4002,154800.0
2015-05-29 11:50:00,78.32,78.45,78.27,78.36,153200.0,65.4085,65.5171,65.3667,65.4419,153200.0
2015-05-29 12:00:00,78.37,78.45,78.21,78.45,127800.0,65.4503,65.5171,65.3166,65.5171,127800.0
2015-05-29 12:10:00,78.43,78.5,78.15,78.31,107800.0,65.5004,65.5588,65.2665,65.4002,107800.0
2015-05-29 12:20:00,78.31,78.5,78.28,78.5,127300.0,65.4002,65.5588,65.3751,65.5588,127300.0
2015-05-29 12:30:00,78.48,78.5,78.45,78.5,85100.0,65.5421,65.5588,65.5171,65.5588,85100.0
2015-05-29 12:40:00,78.5,78.74,78.45,78.65,174000.0,65.5588,65.7593,65.5171,65.6841,174000.0
2015-05-29 12:50:00,78.64,78.7,78.58,78.64,55300.0,65.6757,65.7259,65.6256,65.6757,55300.0
2015-05-29 13:00:00,78.63,78.85,78.61,78.75,122300.0,65.6674,65.8511,65.6507,65.7676,122300.0
2015-05-29 13:10:00,78.75,79.0,78.74,78.95,118300.0,65.7676,65.9764,65.7593,65.9346,118300.0
2015-05-29 13:20:00,78.95,79.04,78.9,79.03,108700.0,65.9346,66.0098,65.8929,66.0015,108700.0
2015-05-29 13:30:00,79.04,79.12,79.02,79.09,183600.0,66.0098,66.0766,65.9931,66.0516,183600.0
2015-05-29 13:40:00,79.09,79.09,78.86,79.03,127800.0,66.0516,66.0516,65.8595,66.0015,127800.0
2015-05-29 13:50:00,79.03,79.07,78.71,78.77,223700.0,66.0015,66.0349,65.7342,65.7843,223700.0
2015-05-29 14:00:00,78.77,78.82,78.43,78.73,200800.0,65.7843,65.8261,65.5004,65.7509,200800.0
2015-05-29 14:10:00,78.73,78.73,78.11,78.4,194500.0,65.7509,65.7509,65.2331,65.4753,194500.0
2015-05-29 14:20:00,78.4,78.42,78.01,78.17,130300.0,65.4753,65.492,65.1496,65.2832,130300.0
2015-05-29 14:30:00,78.15,78.18,77.93,78.12,111900.0,65.2665,65.2916,65.0828,65.2415,111900.0
2015-05-29 14:40:00,78.12,78.2,77.95,78.0,136800.0,65.2415,65.3083,65.0995,65.1413,136800.0
2015-05-29 14:50:00,77.99,78.16,77.82,78.15,161900.0,65.1329,65.2749,64.9909,65.2665,161900.0
2015-05-29 15:00:00,78.16,78.39,78.06,78.36,189200.0,65.2749,65.467,65.1914,65.4419,189200.0
2015-05-29 15:10:00,78.38,78.55,78.31,78.44,166200.0,65.4586,65.6006,65.4002,65.5087,166200.0
2015-05-29 15:20:00,78.45,78.61,78.39,78.57,185000.0,65.5171,65.6507,65.467,65.6173,185000.0
2015-05-29 15:30:00,78.56,78.63,78.46,78.58,192800.0,65.6089,65.6674,65.5254,65.6256,192800.0
2015-05-29 15:40:00,78.59,78.85,78.57,78.83,464200.0,65.634,65.8511,65.6173,65.8344,464200.0
2015-05-29 15:50:00,78.83,79.0,78.78,78.91,1162000.0,65.8344,65.9764,65.7927,65.9012,1162000.0
2015-06-01 09:30:00,78.92,79.39,78.9,79.32,276341.0,65.9096,66.3021,65.8929,66.2436,276341.0
2015-06-01 09:40:00,79.3,79.45,79.16,79.25,111696.0,66.2269,66.3522,66.11,66.1852,111696.0
2015-06-01 09:50:00,79.26,79.34,79.14,79.28,101472.0,66.1935,66.2604,66.0933,66.2102,101472.0
2015-06-01 10:00:00,79.28,79.46,79.18,79.31,108640.0,66.2102,66.3606,66.1267,66.2353,108640.0
2015-06-01 10:10:00,79.32,79.33,78.78,78.82,118887.0,66.2436,66.252,65.7927,65.8261,118887.0
2015-06-01 10:20:00,78.81,79.07,78.8,78.96,79972.0,65.8177,66.0349,65.8094,65.943,79972.0
2015-06-01 10:30:00,78.96,79.16,78.93,79.08,103540.0,65.943,66.11,65.9179,66.0432,103540.0
2015-06-01 10:40:00,79.07,79.09,78.94,79.05,87831.0,66.0349,66.0516,65.9263,66.0182,87831.0
2015-06-01 10:50:00,79.04,79.24,78.99,79.12,90352.0,66.0098,66.1768,65.968,66.0766,90352.0
2015-06-01 11:00:00,79.12,79.33,79.12,79.27,82954.0,66.0766,66.252,66.0766,66.2019,82954.0
2015-06-01 11:10:00,79.27,79.41,79.17,79.32,171274.0,66.2019,66.3188,66.1184,66.2436,171274.0
2015-06-01 11:20:00,79.32,79.4,79.18,79.2,89535.0,66.2436,66.3105,66.1267,66.1434,89535.0
2015-06-01 11:30:00,79.2,79.42,79.19,79.3,61805.0,66.1434,66.3272,66.1351,66.2269,61805.0
2015-06-01 11:40:00,79.3,79.37,79.23,79.25,50339.0,66.2269,66.2854,66.1685,66.1852,50339.0
2015-06-01 11:50:00,79.25,79.26,79.13,79.18,54879.0,66.1852,66.1935,66.085,66.1267,54879.0
2015-06-01 12:00:00,79.18,79.38,79.18,79.36,57267.0,66.1267,66.2938,66.1267,66.2771,57267.0
2015-06-01 12:10:00,79.35,79.54,79.31,79.54,50779.0,66.2687,66.4274,66.2353,66.4274,50779.0
2015-06-01 12:20:00,79.55,79.57,79.43,79.49,54654.0,66.4357,66.4524,66.3355,66.3856,54654.0
2015-06-01 12:30:00,79.49,79.52,79.44,79.49,35081.0,66.3856,66.4107,66.3439,66.3856,35081.0
2015-06-01 12:40:00,79.48,79.52,79.44,79.51,47401.0,66.3773,66.4107,66.3439,66.4023,47401.0
2015-06-01 12:50:00,79.51,79.73,79.48,79.71,132270.0,66.4023,66.5861,66.3773,66.5694,132270.0
2015-06-01 13:00:00,79.72,79.81,79.71,79.8,95978.0,66.5777,66.6529,66.5694,66.6445,95978.0
2015-06-01 13:10:00,79.8,79.83,79.72,79.76,58352.0,66.6445,66.6696,66.5777,66.6111,58352.0
2015-06-01 13:20:00,79.77,79.81,79.7,79.73,49728.0,66.6195,66.6529,66.561,66.5861,49728.0
2015-06-01 13:30:00,79.73,79.77,79.66,79.71,43564.0,66.5861,66.6195,66.5276,66.5694,43564.0
2015-06-01 13:40:00,79.71,79.75,79.66,79.73,52595.0,66.5694,66.6028,66.5276,66.5861,52595.0
2015-06-01 13:50:00,79.74,79.76,79.67,79.76,49909.0,66.5944,66.6111,66.5359,66.6111,49909.0
2015-06-01 14:00:00,79.77,79.85,79.72,79.73,69431.0,66.6195,66.6863,66.5777,66.5861,69431.0
2015-06-01 14:10:00,79.73,79.81,79.68,79.78,76453.0,66.5861,66.6529,66.5443,66.6278,76453.0
2015-06-01 14:20:00,79.77,79.81,79.71,79.75,65410.0,66.6195,66.6529,66.5694,66.6028,65410.0
2015-06-01 14:30:00,79.75,79.76,79.69,79.69,57807.0,66.6028,66.6111,66.5527,66.5527,57807.0
2015-06-01 14:40:00,79.69,79.69,79.57,79.6,64443.0,66.5527,66.5527,66.4524,66.4775,64443.0
2015-06-01 14:50:00,79.59,79.65,79.54,79.6,55183.0,66.4691,66.5192,66.4274,66.4775,55183.0
2015-06-01 15:00:00,79.59,79.62,79.53,79.59,52616.0,66.4691,66.4942,66.419,66.4691,52616.0
2015-06-01 15:10:00,79.58,79.59,79.5,79.52,68581.0,66.4608,66.4691,66.394,66.4107,68581.0
2015-06-01 15:20:00,79.53,79.53,79.42,79.42,77308.0,66.419,66.419,66.3272,66.3272,77308.0
2015-06-01 15:30:00,79.43,79.44,79.26,79.27,136506.0,66.3355,66.3439,66.1935,66.2019,136506.0
2015-06-01 15:40:00,79.26,79.33,79.13,79.16,248025.0,66.1935,66.252,66.085,66.11,248025.0
2015-06-01 15:50:00,79.16,79.18,78.92,79.01,684609.0,66.11,66.1267,65.9096,65.9848,684609.0
2015-06-02 09:30:00,78.76,78.76,77.6,77.62,310900.0,65.776,65.776,64.8072,64.8239,310900.0
2015-06-02 09:40:00,77.62,77.82,77.51,77.66,158404.0,64.8239,64.9909,64.732,64.8573,158404.0
2015-06-02 09:50:00,77.65,78.06,77.57,78.01,80204.0,64.849,65.1914,64.7821,65.1496,80204.0
2015-06-02 10:00:00,78.0,78.0,77.79,77.98,73811.0,65.1413,65.1413,64.9659,65.1246,73811.0
2015-06-02 10:10:00,77.96,78.07,77.84,77.85,59731.0,65.1079,65.1997,65.0076,65.016,59731.0
2015-06-02 10:20:00,77.86,77.9,77.7,77.74,51458.0,65.0243,65.0577,64.8907,64.9241,51458.0
2015-06-02 10:30:00,77.73,77.89,77.68,77.81,65771.0,64.9158,65.0494,64.874,64.9826,65771.0
2015-06-02 10:40:00,77.81,77.85,77.75,77.79,85827.0,64.9826,65.016,64.9325,64.9659,85827.0
2015-06-02 10:50:00,77.81,77.83,77.75,77.76,50430.0,64.9826,64.9993,64.9325,64.9408,50430.0
2015-06-02 11:00:00,77.76,77.87,77.74,77.86,85872.0,64.9408,65.0327,64.9241,65.0243,85872.0
2015-06-02 11:10:00,77.87,77.96,77.84,77.84,56168.0,65.0327,65.1079,65.0076,65.0076,56168.0
2015-06-02 11:20:00,77.85,77.95,77.85,77.87,38473.0,65.016,65.0995,65.016,65.0327,38473.0
2015-06-02 11:30:00,77.87,77.93,77.84,77.84,40262.0,65.0327,65.0828,65.0076,65.0076,40262.0
2015-06-02 11:40:00,77.85,77.89,77.81,77.81,37332.0,65.016,65.0494,64.9826,64.9826,37332.0
2015-06-02 11:50:00,77.81,77.81,77.65,77.74,67811.0,64.9826,64.9826,64.849,64.9241,67811.0
2015-06-02 12:00:00,77.74,77.96,77.71,77.92,70448.0,64.9241,65.1079,64.8991,65.0744,70448.0
2015-06-02 12:10:00,77.93,77.98,77.79,77.82,38231.0,65.0828,65.1246,64.9659,64.9909,38231.0
2015-06-02 12:20:00,77.83,77.89,77.75,77.76,52401.0,64.9993,65.0494,64.9325,64.9408,52401.0
2015-06-02 12:30:00,77.76,77.84,77.76,77.82,47621.0,64.9408,65.0076,64.9408,64.9909,47621.0
2015-06-02 12:40:00,77.82,77.97,77.8,77.97,56833.0,64.9909,65.1162,64.9742,65.1162,56833.0
2015-06-02 12:50:00,77.98,78.0,77.9,77.93,52916.0,65.1246,65.1413,65.0577,65.0828,52916.0
2015-06-02 13:00:00,77.91,77.99,77.87,77.92,68818.0,65.0661,65.1329,65.0327,65.0744,68818.0
2015-06-02 13:10:00,77.93,78.07,77.93,78.03,63905.0,65.0828,65.1997,65.0828,65.1663,63905.0
2015-06-02 13:20:00,78.03,78.12,78.02,78.03,50665.0,65.1663,65.2415,65.158,65.1663,50665.0
2015-06-02 13:30:00,78.03,78.07,78.0,78.04,33246.0,65.1663,65.1997,65.1413,65.1747,33246.0
2015-06-02 13:40:00,78.03,78.14,78.0,78.14,47156.0,65.1663,65.2582,65.1413,65.2582,47156.0
2015-06-02 13:50:00,78.14,78.28,78.13,78.15,140774.0,65.2582,65.3751,65.2498,65.2665,140774.0
2015-06-02 14:00:00,78.14,78.16,78.07,78.11,43031.0,65.2582,65.2749,65.1997,65.2331,43031.0
2015-06-02 14:10:00,78.09,78.1,77.96,77.96,40671.0,65.2164,65.2248,65.1079,65.1079,40671.0
2015-06-02 14:20:00,77.97,78.02,77.93,78.01,36557.0,65.1162,65.158,65.0828,65.1496,36557.0
2015-06-02 14:30:00,78.0,78.02,77.94,77.95,50117.0,65.1413,65.158,65.0911,65.0995,50117.0
2015-06-02 14:40:00,77.96,77.96,77.81,77.83,63732.0,65.1079,65.1079,64.9826,64.9993,63732.0
2015-06-02 14:50:00,77.84,77.93,77.83,77.9,61590.0,65.0076,65.0828,64.9993,65.0577,61590.0
2015-06-02 15:00:00,77.9,77.91,77.75,77.79,92893.0,65.0577,65.0661,64.9325,64.9659,92893.0
2015-06-02 15:10:00,77.8,77.86,77.76,77.84,111684.0,64.9742,65.0243,64.9408,65.0076,111684.0
2015-06-02 15:20:00,77.84,77.85,77.71,77.75,76438.0,65.0076,65.016,64.8991,64.9325,76438.0
2015-06-02 15:30:00,77.74,77.83,77.7,77.79,185148.0,64.9241,64.9993,64.8907,64.9659,185148.0
2015-06-02 15:40:00,77.78,77.85,77.77,77.84,248493.0,64.9575,65.016,64.9492,65.0076,248493.0
2015-06-02 15:50:00,77.85,77.97,77.81,77.94,515204.0,65.016,65.1162,64.9826,65.0911,515204.0
2015-06-03 09:30:00,78.0,78.17,77.83,77.91,142578.0,65.1413,65.2832,64.9993,65.0661,142578.0
2015-06-03 09:40:00,77.9,78.14,77.86,77.9,67258.0,65.0577,65.2582,65.0243,65.0577,67258.0
2015-06-03 09:50:00,77.9,77.98,77.78,77.8,41542.0,65.0577,65.1246,64.9575,64.9742,41542.0
2015-06-03 10:00:00,77.79,77.92,77.67,77.87,94412.0,64.9659,65.0744,64.8657,65.0327,94412.0
2015-06-03 10:10:00,77.86,78.09,77.85,78.0,46578.0,65.0243,65.2164,65.016,65.1413,46578.0
2015-06-03 10:20:00,78.01,78.12,77.93,77.95,57309.0,65.1496,65.2415,65.0828,65.0995,57309.0
2015-06-03 10:30:00,77.94,78.03,77.89,77.95,64131.0,65.0911,65.1663,65.0494,65.0995,64131.0
2015-06-03 10:40:00,77.95,77.96,77.78,77.81,69956.0,65.0995,65.1079,64.9575,64.9826,69956.0
2015-06-03 10:50:00,77.81,77.83,77.77,77.79,47034.0,64.9826,64.9993,64.9492,64.9659,47034.0
2015-06-03 11:00:00,77.79,77.9,77.75,77.9,119876.0,64.9659,65.0577,64.9325,65.0577,119876.0
2015-06-03 11:10:00,77.89,77.97,77.89,77.96,40224.0,65.0494,65.1162,65.0494,65.1079,40224.0
2015-06-03 11:20:00,77.95,77.95,77.79,77.81,53531.0,65.0995,65.0995,64.9659,64.9826,53531.0
2015-06-03 11:30:00,77.81,77.86,77.76,77.78,64899.0,64.9826,65.0243,64.9408,64.9575,64899.0
2015-06-03 11:40:00,77.78,77.78,77.63,77.66,93205.0,64.9575,64.9575,64.8323,64.8573,93205.0
2015-06-03 11:50:00,77.65,77.65,77.5,77.57,69167.0,64.849,64.849,64.7237,64.7821,69167.0
2015-06-03 12:00:00,77.56,77.56,77.45,77.55,88436.0,64.7738,64.7738,64.6819,64.7654,88436.0
2015-06-03 12:10:00,77.54,77.55,77.4,77.4,62913.0,64.7571,64.7654,64.6402,64.6402,62913.0
2015-06-03 12:20:00,77.4,77.43,77.35,77.42,56908.0,64.6402,64.6652,64.5984,64.6569,56908.0
2015-06-03 12:30:00,77.41,77.43,77.35,77.42,55450.0,64.6485,64.6652,64.5984,64.6569,55450.0
2015-06-03 12:40:00,77.42,77.43,77.3,77.33,56421.0,64.6569,64.6652,64.5567,64.5817,56421.0
2015-06-03 12:50:00,77.33,77.44,77.28,77.43,50564.0,64.5817,64.6736,64.54,64.6652,50564.0
2015-06-03 13:00:00,77.44,77.53,77.42,77.53,59533.0,64.6736,64.7487,64.6569,64.7487,59533.0
2015-06-03 13:10:00,77.53,77.62,77.53,77.6,45979.0,64.7487,64.8239,64.7487,64.8072,45979.0
2015-06-03 13:20:00,77.61,77.62,77.53,77.58,38510.0,64.8156,64.8239,64.7487,64.7905,38510.0
2015-06-03 13:30:00,77.58,77.65,77.53,77.65,145856.0,64.7905,64.849,64.7487,64.849,145856.0
2015-06-03 13:40:00,77.64,77.76,77.64,77.76,52979.0,64.8406,64.9408,64.8406,64.9408,52979.0
2015-06-03 13:50:00,77.77,77.77,77.64,77.65,26678.0,64.9492,64.9492,64.8406,64.849,26678.0
2015-06-03 14:00:00,77.64,77.71,77.63,77.67,38943.0,64.8406,64.8991,64.8323,64.8657,38943.0
2015-06-03 14:10:00,77.68,77.69,77.63,77.69,38185.0,64.874,64.8824,64.8323,64.8824,38185.0
2015-06-03 14:20:00,77.69,77.79,77.67,77.78,49278.0,64.8824,64.9659,64.8657,64.9575,49278.0
2015-06-03 14:30:00,77.79,77.8,77.74,77.77,33526.0,64.9659,64.9742,64.9241,64.9492,33526.0
2015-06-03 14:40:00,77.77,77.79,77.72,77.75,38658.0,64.9492,64.9659,64.9074,64.9325,38658.0
2015-06-03 14:50:00,77.74,77.78,77.71,77.77,41043.0,64.9241,64.9575,64.8991,64.9492,41043.0
2015-06-03 15:00:00,77.78,77.82,77.71,77.72,90844.0,64.9575,64.9909,64.8991,64.9074,90844.0
2015-06-03 15:10:00,77.72,77.75,77.61,77.66,75464.0,64.9074,64.9325,64.8156,64.8573,75464.0
2015-06-03 15:20:00,77.66,77.66,77.57,77.61,62837.0,64.8573,64.8573,64.7821,64.8156,62837.0
2015-06-03 15:30:00,77.6,77.67,77.58,77.67,76748.0,64.8072,64.8657,64.7905,64.8657,76748.0
2015-06-03 15:40:00,77.67,77.72,77.66,77.69,87126.0,64.8657,64.9074,64.8573,64.8824,87126.0
2015-06-03 15:50:00,77.69,77.84,77.68,77.83,293582.0,64.8824,65.0076,64.874,64.9993,293582.0
2015-06-04 09:30:00,77.34,78.08,77.33,77.76,158171.0,64.5901,65.2081,64.5817,64.9408,158171.0
2015-06-04 09:40:00,77.77,77.87,77.67,77.77,79064.0,64.9492,65.0327,64.8657,64.9492,79064.0
2015-06-04 09:50:00,77.77,78.06,77.76,78.03,80325.0,64.9492,65.1914,64.9408,65.1663,80325.0
2015-06-04 10:00:00,78.03,78.32,78.0,78.25,112048.0,65.1663,65.4085,65.1413,65.35,112048.0
2015-06-04 10:10:00,78.24,78.3,78.19,78.27,78983.0,65.3417,65.3918,65.2999,65.3667,78983.0
2015-06-04 10:20:00,78.27,78.48,78.26,78.42,180907.0,65.3667,65.5421,65.3584,65.492,180907.0
2015-06-04 10:30:00,78.42,78.53,78.38,78.47,208187.0,65.492,65.5839,65.4586,65.5338,208187.0
2015-06-04 10:40:00,78.46,78.55,78.42,78.55,51202.0,65.5254,65.6006,65.492,65.6006,51202.0
2015-06-04 10:50:00,78.54,78.6,78.35,78.36,52821.0,65.5922,65.6423,65.4336,65.4419,52821.0
2015-06-04 11:00:00,78.35,78.36,78.13,78.15,59021.0,65.4336,65.4419,65.2498,65.2665,59021.0
2015-06-04 11:10:00,78.13,78.26,78.05,78.2,43627.0,65.2498,65.3584,65.183,65.3083,43627.0
2015-06-04 11:20:00,78.19,78.24,78.12,78.13,30714.0,65.2999,65.3417,65.2415,65.2498,30714.0
2015-06-04 11:30:00,78.14,78.15,77.94,78.0,49371.0,65.2582,65.2665,65.0911,65.1413,49371.0
2015-06-04 11:40:00,78.01,78.07,77.89,77.93,36223.0,65.1496,65.1997,65.0494,65.0828,36223.0
2015-06-04 11:50:00,77.95,78.04,77.89,77.96,28119.0,65.0995,65.1747,65.0494,65.1079,28119.0
2015-06-04 12:00:00,77.95,78.0,77.92,77.99,30184.0,65.0995,65.1413,65.0744,65.1329,30184.0
2015-06-04 12:10:00,77.97,78.06,77.94,78.05,32162.0,65.1162,65.1914,65.0911,65.183,32162.0
2015-06-04 12:20:00,78.03,78.04,77.94,77.96,13654.0,65.1663,65.1747,65.0911,65.1079,13654.0
2015-06-04 12:30:00,77.95,78.02,77.91,77.94,27203.0,65.0995,65.158,65.0661,65.0911,27203.0
2015-06-04 12:40:00,77.92,77.99,77.89,77.95,24022.0,65.0744,65.1329,65.0494,65.0995,24022.0
2015-06-04 12:50:00,77.96,77.98,77.84,77.85,36427.0,65.1079,65.1246,65.0076,65.016,36427.0
2015-06-04 13:00:00,77.86,77.86,77.71,77.81,43988.0,65.0243,65.0243,64.8991,64.9826,43988.0
2015-06-04 13:10:00,77.81,77.94,77.79,77.89,113199.0,64.9826,65.0911,64.9659,65.0494,113199.0
2015-06-04 13:20:00,77.89,77.97,77.78,77.93,90400.0,65.0494,65.1162,64.9575,65.0828,90400.0
2015-06-04 13:30:00,77.92,77.99,77.9,77.94,155607.0,65.0744,65.1329,65.0577,65.0911,155607.0
2015-06-04 13:40:00,77.94,78.07,77.79,77.8,93541.0,65.0911,65.1997,64.9659,64.9742,93541.0
2015-06-04 13:50:00,77.8,77.8,77.54,77.56,65285.0,64.9742,64.9742,64.7571,64.7738,65285.0
2015-06-04 14:00:00,77.56,77.59,77.49,77.59,67812.0,64.7738,64.7988,64.7153,64.7988,67812.0
2015-06-04 14:10:00,77.6,77.76,77.57,77.68,26172.0,64.8072,64.9408,64.7821,64.874,26172.0
2015-06-04 14:20:00,77.68,77.82,77.68,77.77,64345.0,64.874,64.9909,64.874,64.9492,64345.0
2015-06-04 14:30:00,77.77,77.92,77.75,77.9,88360.0,64.9492,65.0744,64.9325,65.0577,88360.0
2015-06-04 14:40:00,77.91,77.96,77.83,77.89,49212.0,65.0661,65.1079,64.9993,65.0494,49212.0
2015-06-04 14:50:00,77.89,77.9,77.81,77.84,25217.0,65.0494,65.0577,64.9826,65.0076,25217.0
2015-06-04 15:00:00,77.85,77.94,77.84,77.9,46500.0,65.016,65.0911,65.0076,65.0577,46500.0
2015-06-04 15:10:00,77.9,77.9,77.78,77.82,86595.0,65.0577,65.0577,64.9575,64.9909,86595.0
2015-06-04 15:20:00,77.82,77.84,77.68,77.69,97137.0,64.9909,65.0076,64.874,64.8824,97137.0
2015-06-04 15:30:00,77.69,77.72,77.55,77.62,97283.0,64.8824,64.9074,64.7654,64.8239,97283.0
2015-06-04 15:40:00,77.62,77.67,77.57,77.62,120713.0,64.8239,64.8657,64.7821,64.8239,120713.0
2015-06-04 15:50:00,77.61,77.72,77.55,77.72,373523.0,64.8156,64.9074,64.7654,64.9074,373523.0
2015-06-05 09:30:00,77.56,77.86,77.12,77.12,98530.0,64.7738,65.0243,64.4063,64.4063,98530.0
2015-06-05 09:40:00,77.13,77.33,76.99,77.08,52719.0,64.4147,64.5817,64.2978,64.3729,52719.0
2015-06-05 09:50:00,77.07,77.35,77.03,77.27,69371.0,64.3646,64.5984,64.3312,64.5316,69371.0
2015-06-05 10:00:00,77.28,77.46,77.26,77.31,74708.0,64.54,64.6903,64.5233,64.565,74708.0
2015-06-05 10:10:00,77.29,77.43,77.25,77.43,57328.0,64.5483,64.6652,64.5149,64.6652,57328.0
2015-06-05 10:20:00,77.42,77.58,77.37,77.45,37835.0,64.6569,64.7905,64.6151,64.6819,37835.0
2015-06-05 10:30:00,77.46,77.6,77.44,77.57,15668.0,64.6903,64.8072,64.6736,64.7821,15668.0
2015-06-05 10:40:00,77.56,77.62,77.42,77.45,22321.0,64.7738,64.8239,64.6569,64.6819,22321.0
2015-06-05 10:50:00,77.44,77.46,77.3,77.41,25445.0,64.6736,64.6903,64.5567,64.6485,25445.0
2015-06-05 11:00:00,77.42,77.51,77.39,77.43,21553.0,64.6569,64.732,64.6318,64.6652,21553.0
2015-06-05 11:10:00,77.44,77.51,77.43,77.48,15719.0,64.6736,64.732,64.6652,64.707,15719.0
2015-06-05 11:20:00,77.47,77.57,77.42,77.45,16313.0,64.6986,64.7821,64.6569,64.6819,16313.0
2015-06-05 11:30:00,77.46,77.55,77.43,77.55,29618.0,64.6903,64.7654,64.6652,64.7654,29618.0
2015-06-05 11:40:00,77.54,77.62,77.53,77.58,30947.0,64.7571,64.8239,64.7487,64.7905,30947.0
2015-06-05 11:50:00,77.59,77.6,77.54,77.59,43320.0,64.7988,64.8072,64.7571,64.7988,43320.0
2015-06-05 12:00:00,77.59,77.59,77.46,77.51,19713.0,64.7988,64.7988,64.6903,64.732,19713.0
2015-06-05 12:10:00,77.52,77.56,77.48,77.52,23250.0,64.7404,64.7738,64.707,64.7404,23250.0
2015-06-05 12:20:00,77.51,77.51,77.42,77.46,21954.0,64.732,64.732,64.6569,64.6903,21954.0
2015-06-05 12:30:00,77.46,77.46,77.36,77.44,36877.0,64.6903,64.6903,64.6068,64.6736,36877.0
2015-06-05 12:40:00,77.42,77.59,77.39,77.57,127417.0,64.6569,64.7988,64.6318,64.7821,127417.0
2015-06-05 12:50:00,77.57,77.63,77.55,77.58,13246.0,64.7821,64.8323,64.7654,64.7905,13246.0
2015-06-05 13:00:00,77.58,77.63,77.56,77.6,12416.0,64.7905,64.8323,64.7738,64.8072,12416.0
2015-06-05 13:10:00,77.58,77.59,77.5,77.57,15720.0,64.7905,64.7988,64.7237,64.7821,15720.0
2015-06-05 13:20:00,77.56,77.63,77.54,77.61,17238.0,64.7738,64.8323,64.7571,64.8156,17238.0
2015-06-05 13:30:00,77.62,77.76,77.61,77.75,34379.0,64.8239,64.9408,64.8156,64.9325,34379.0
2015-06-05 13:40:00,77.75,77.77,77.71,77.72,26232.0,64.9325,64.9492,64.8991,64.9074,26232.0
2015-06-05 13:50:00,77.72,77.81,77.71,77.77,43913.0,64.9074,64.9826,64.8991,64.9492,43913.0
2015-06-05 14:00:00,77.78,77.92,77.77,77.92,120740.0,64.9575,65.0744,64.9492,65.0744,120740.0
2015-06-05 14:10:00,77.92,78.05,77.9,78.04,48615.0,65.0744,65.183,65.0577,65.1747,48615.0
2015-06-05 14:20:00,78.04,78.08,77.94,78.02,146399.0,65.1747,65.2081,65.0911,65.158,146399.0
2015-06-05 14:30:00,78.02,78.04,77.99,78.01,84875.0,65.158,65.1747,65.1329,65.1496,84875.0
2015-06-05 14:40:00,78.01,78.1,78.0,78.06,122406.0,65.1496,65.2248,65.1413,65.1914,122406.0
2015-06-05 14:50:00,78.06,78.12,77.96,77.99,54632.0,65.1914,65.2415,65.1079,65.1329,54632.0
2015-06-05 15:00:00,78.0,78.14,77.98,78.09,59789.0,65.1413,65.2582,65.1246,65.2164,59789.0
2015-06-05 15:10:00,78.08,78.18,78.08,78.15,96219.0,65.2081,65.2916,65.2081,65.2665,96219.0
2015-06-05 15:20:00,78.15,78.18,78.09,78.12,96265.0,65.2665,65.2916,65.2164,65.2415,96265.0
2015-06-05 15:30:00,78.12,78.18,78.05,78.05,95117.0,65.2415,65.2916,65.183,65.183,95117.0
2015-06-05 15:40:00,78.05,78.1,78.01,78.1,103301.0,65.183,65.2248,65.1496,65.2248,103301.0
2015-06-05 15:50:00,78.1,78.26,78.06,78.14,258586.0,65.2248,65.3584,65.1914,65.2582,258586.0
2015-06-08 09:30:00,77.98,78.59,77.83,78.31,298272.0,65.1246,65.634,64.9993,65.4002,298272.0
2015-06-08 09:40:00,78.32,78.35,78.04,78.28,117364.0,65.4085,65.4336,65.1747,65.3751,117364.0
2015-06-08 09:50:00,78.26,78.43,78.12,78.34,120439.0,65.3584,65.5004,65.2415,65.4252,120439.0
2015-06-08 10:00:00,78.38,78.4,78.18,78.34,58447.0,65.4586,65.4753,65.2916,65.4252,58447.0
2015-06-08 10:10:00,78.32,78.39,78.17,78.27,66938.0,65.4085,65.467,65.2832,65.3667,66938.0
2015-06-08 10:20:00,78.26,78.46,78.23,78.39,77244.0,65.3584,65.5254,65.3333,65.467,77244.0
2015-06-08 10:30:00,78.37,78.37,78.22,78.33,64049.0,65.4503,65.4503,65.325,65.4169,64049.0
2015-06-08 10:40:00,78.32,78.42,78.3,78.38,65538.0,65.4085,65.492,65.3918,65.4586,65538.0
2015-06-08 10:50:00,78.38,78.4,78.23,78.31,110375.0,65.4586,65.4753,65.3333,65.4002,110375.0
2015-06-08 11:00:00,78.3,78.45,78.27,78.45,93711.0,65.3918,65.5171,65.3667,65.5171,93711.0
2015-06-08 11:10:00,78.44,78.59,78.41,78.52,87278.0,65.5087,65.634,65.4837,65.5755,87278.0
2015-06-08 11:20:00,78.52,78.55,78.47,78.51,54982.0,65.5755,65.6006,65.5338,65.5672,54982.0
2015-06-08 11:30:00,78.5,78.6,78.44,78.56,115812.0,65.5588,65.6423,65.5087,65.6089,115812.0
2015-06-08 11:40:00,78.55,78.64,78.5,78.6,66561.0,65.6006,65.6757,65.5588,65.6423,66561.0
2015-06-08 11:50:00,78.59,78.62,78.52,78.53,52102.0,65.634,65.659,65.5755,65.5839,52102.0
2015-06-08 12:00:00,78.53,78.66,78.53,78.63,34509.0,65.5839,65.6925,65.5839,65.6674,34509.0
2015-06-08 12:10:00,78.63,78.7,78.6,78.67,58541.0,65.6674,65.7259,65.6423,65.7008,58541.0
2015-06-08 12:20:00,78.67,78.72,78.63,78.7,55501.0,65.7008,65.7426,65.6674,65.7259,55501.0
2015-06-08 12:30:00,78.7,78.85,78.69,78.76,62585.0,65.7259,65.8511,65.7175,65.776,62585.0
2015-06-08 12:40:00,78.76,78.79,78.64,78.64,43759.0,65.776,65.801,65.6757,65.6757,43759.0
2015-06-08 12:50:00,78.64,78.65,78.52,78.57,88393.0,65.6757,65.6841,65.5755,65.6173,88393.0
2015-06-08 13:00:00,78.58,78.58,78.53,78.55,68856.0,65.6256,65.6256,65.5839,65.6006,68856.0
2015-06-08 13:10:00,78.55,78.66,78.55,78.63,60897.0,65.6006,65.6925,65.6006,65.6674,60897.0
2015-06-08 13:20:00,78.64,78.68,78.62,78.64,41751.0,65.6757,65.7092,65.659,65.6757,41751.0
2015-06-08 13:30:00,78.64,78.67,78.46,78.51,81578.0,65.6757,65.7008,65.5254,65.5672,81578.0
2015-06-08 13:40:00,78.51,78.56,78.44,78.5,45878.0,65.5672,65.6089,65.5087,65.5588,45878.0
2015-06-08 13:50:00,78.49,78.6,78.49,78.56,54990.0,65.5505,65.6423,65.5505,65.6089,54990.0
2015-06-08 14:00:00,78.56,78.56,78.5,78.51,258081.0,65.6089,65.6089,65.5588,65.5672,258081.0
2015-06-08 14:10:00,78.51,78.6,78.5,78.6,151788.0,65.5672,65.6423,65.5588,65.6423,151788.0
2015-06-08 14:20:00,78.6,78.6,78.51,78.57,30495.0,65.6423,65.6423,65.5672,65.6173,30495.0
2015-06-08 14:30:00,78.57,78.77,78.57,78.62,117334.0,65.6173,65.7843,65.6173,65.659,117334.0
2015-06-08 14:40:00,78.62,78.77,78.59,78.77,75375.0,65.659,65.7843,65.634,65.7843,75375.0
2015-06-08 14:50:00,78.76,78.79,78.68,78.74,84728.0,65.776,65.801,65.7092,65.7593,84728.0
2015-06-08 15:00:00,78.73,78.81,78.72,78.73,95107.0,65.7509,65.8177,65.7426,65.7509,95107.0
2015-06-08 15:10:00,78.73,78.79,78.66,78.77,129366.0,65.7509,65.801,65.6925,65.7843,129366.0
2015-06-08 15:20:00,78.76,78.77,78.64,78.73,182336.0,65.776,65.7843,65.6757,65.7509,182336.0
2015-06-08 15:30:00,78.73,78.75,78.7,78.72,243249.0,65.7509,65.7676,65.7259,65.7426,243249.0
2015-06-08 15:40:00,78.73,78.77,78.54,78.56,922001.0,65.7509,65.7843,65.5922,65.6089,922001.0
2015-06-08 15:50:00,78.55,78.6,78.46,78.54,540554.0,65.6006,65.6423,65.5254,65.5922,540554.0
2015-06-09 09:30:00,78.37,78.58,78.01,78.1,149439.0,65.4503,65.6256,65.1496,65.2248,149439.0
2015-06-09 09:40:00,78.1,78.4,78.09,78.33,112251.0,65.2248,65.4753,65.2164,65.4169,112251.0
2015-06-09 09:50:00,78.33,78.55,78.33,78.48,137466.0,65.4169,65.6006,65.4169,65.5421,137466.0
2015-06-09 10:00:00,78.47,78.76,78.46,78.73,203229.0,65.5338,65.776,65.5254,65.7509,203229.0
2015-06-09 10:10:00,78.72,79.0,78.72,78.87,144814.0,65.7426,65.9764,65.7426,65.8678,144814.0
2015-06-09 10:20:00,78.87,79.02,78.71,78.72,142678.0,65.8678,65.9931,65.7342,65.7426,142678.0
2015-06-09 10:30:00,78.73,78.91,78.67,78.87,166081.0,65.7509,65.9012,65.7008,65.8678,166081.0
2015-06-09 10:40:00,78.86,78.92,78.81,78.88,104118.0,65.8595,65.9096,65.8177,65.8762,104118.0
2015-06-09 10:50:00,78.88,79.0,78.86,78.98,105090.0,65.8762,65.9764,65.8595,65.9597,105090.0
2015-06-09 11:00:00,78.99,79.03,78.92,79.03,76581.0,65.968,66.0015,65.9096,66.0015,76581.0
2015-06-09 11:10:00,79.02,79.11,78.96,79.06,49437.0,65.9931,66.0683,65.943,66.0265,49437.0
2015-06-09 11:20:00,79.06,79.09,79.0,79.02,40753.0,66.0265,66.0516,65.9764,65.9931,40753.0
2015-06-09 11:30:00,79.02,79.11,79.02,79.09,181957.0,65.9931,66.0683,65.9931,66.0516,181957.0
2015-06-09 11:40:00,79.08,79.18,79.06,79.15,134892.0,66.0432,66.1267,66.0265,66.1017,134892.0
2015-06-09 11:50:00,79.15,79.22,79.05,79.14,102249.0,66.1017,66.1601,66.0182,66.0933,102249.0
2015-06-09 12:00:00,79.14,79.18,79.09,79.17,37759.0,66.0933,66.1267,66.0516,66.1184,37759.0
2015-06-09 12:10:00,79.17,79.2,79.14,79.18,59487.0,66.1184,66.1434,66.0933,66.1267,59487.0
2015-06-09 12:20:00,79.18,79.25,79.16,79.22,58759.0,66.1267,66.1852,66.11,66.1601,58759.0
2015-06-09 12:30:00,79.21,79.27,79.18,79.26,51660.0,66.1518,66.2019,66.1267,66.1935,51660.0
2015-06-09 12:40:00,79.25,79.26,79.16,79.19,43318.0,66.1852,66.1935,66.11,66.1351,43318.0
2015-06-09 12:50:00,79.18,79.26,79.18,79.25,114760.0,66.1267,66.1935,66.1267,66.1852,114760.0
2015-06-09 13:00:00,79.25,79.31,79.21,79.21,192596.0,66.1852,66.2353,66.1518,66.1518,192596.0
2015-06-09 13:10:00,79.21,79.37,79.2,79.35,47554.0,66.1518,66.2854,66.1434,66.2687,47554.0
2015-06-09 13:20:00,79.34,79.38,79.3,79.32,35291.0,66.2604,66.2938,66.2269,66.2436,35291.0
2015-06-09 13:30:00,79.32,79.34,79.21,79.24,33313.0,66.2436,66.2604,66.1518,66.1768,33313.0
2015-06-09 13:40:00,79.24,79.29,79.22,79.25,59070.0,66.1768,66.2186,66.1601,66.1852,59070.0
2015-06-09 13:50:00,79.25,79.37,79.23,79.27,258614.0,66.1852,66.2854,66.1685,66.2019,258614.0
2015-06-09 14:00:00,79.29,80.16,79.25,79.67,519045.0,66.2186,66.9452,66.1852,66.5359,519045.0
2015-06-09 14:10:00,79.67,80.22,79.38,79.99,243284.0,66.5359,66.9953,66.2938,66.8032,243284.0
2015-06-09 14:20:00,79.99,79.99,79.71,79.96,148338.0,66.8032,66.8032,66.5694,66.7781,148338.0
2015-06-09 14:30:00,79.95,80.31,79.92,80.02,181004.0,66.7698,67.0704,66.7447,66.8282,181004.0
2015-06-09 14:40:00,80.02,80.17,79.9,80.05,182641.0,66.8282,66.9535,66.728,66.8533,182641.0
2015-06-09 14:50:00,80.06,80.08,79.96,80.08,108023.0,66.8617,66.8784,66.7781,66.8784,108023.0
2015-06-09 15:00:00,80.07,80.08,80.0,80.04,165759.0,66.87,66.8784,66.8115,66.845,165759.0
2015-06-09 15:10:00,80.04,80.17,80.0,80.15,162411.0,66.845,66.9535,66.8115,66.9368,162411.0
2015-06-09 15:20:00,80.15,80.44,80.14,80.41,406658.0,66.9368,67.179,66.9285,67.154,406658.0
2015-06-09 15:30:00,80.41,81.29,80.4,81.19,625412.0,67.154,67.8889,67.1456,67.8054,625412.0
2015-06-09 15:40:00,81.15,82.55,81.05,81.69,1654204.0,67.772,68.9412,67.6884,68.2229,1654204.0
2015-06-09 15:50:00,81.69,82.89,81.65,82.81,1857481.0,68.2229,69.2251,68.1895,69.1583,1857481.0
2015-06-10 09:30:00,81.92,82.71,81.57,81.93,1075032.0,68.415,69.0748,68.1227,68.4234,1075032.0
2015-06-10 09:40:00,81.93,82.17,81.57,82.06,743249.0,68.4234,68.6238,68.1227,68.5319,743249.0
2015-06-10 09:50:00,82.07,82.37,81.9,82.05,457606.0,68.5403,68.7908,68.3983,68.5236,457606.0
2015-06-10 10:00:00,82.06,82.41,82.06,82.27,235724.0,68.5319,68.8242,68.5319,68.7073,235724.0
2015-06-10 10:10:00,82.27,82.29,82.01,82.02,323738.0,68.7073,68.724,68.4902,68.4985,323738.0
2015-06-10 10:20:00,82.03,82.03,81.3,81.46,525691.0,68.5069,68.5069,67.8972,68.0309,525691.0
2015-06-10 10:30:00,81.47,81.68,81.41,81.56,219089.0,68.0392,68.2146,67.9891,68.1144,219089.0
2015-06-10 10:40:00,81.55,81.7,81.36,81.36,355684.0,68.106,68.2313,67.9473,67.9473,355684.0
2015-06-10 10:50:00,81.37,81.64,81.36,81.53,306761.0,67.9557,68.1812,67.9473,68.0893,306761.0
2015-06-10 11:00:00,81.54,81.86,81.48,81.76,355480.0,68.0977,68.3649,68.0476,68.2814,355480.0
2015-06-10 11:10:00,81.78,82.1,81.75,82.04,631746.0,68.2981,68.5653,68.273,68.5152,631746.0
2015-06-10 11:20:00,82.04,82.4,82.02,82.16,328925.0,68.5152,68.8159,68.4985,68.6155,328925.0
2015-06-10 11:30:00,82.17,82.19,81.92,82.0,205397.0,68.6238,68.6405,68.415,68.4818,205397.0
2015-06-10 11:40:00,82.01,82.02,81.82,81.99,283286.0,68.4902,68.4985,68.3315,68.4735,283286.0
2015-06-10 11:50:00,81.99,82.35,81.98,82.31,205150.0,68.4735,68.7741,68.4651,68.7407,205150.0
2015-06-10 12:00:00,82.3,82.72,82.25,82.64,269130.0,68.7324,69.0831,68.6906,69.0163,269130.0
2015-06-10 12:10:00,82.64,83.45,82.63,83.01,334751.0,69.0163,69.6928,69.008,69.3253,334751.0
2015-06-10 12:20:00,83.01,83.3,82.87,82.89,183582.0,69.3253,69.5675,69.2084,69.2251,183582.0
2015-06-10 12:30:00,82.88,83.2,82.8,83.18,177940.0,69.2168,69.484,69.1499,69.4673,177940.0
2015-06-10 12:40:00,83.18,83.43,83.08,83.38,305729.0,69.4673,69.6761,69.3838,69.6343,305729.0
2015-06-10 12:50:00,83.38,83.45,83.36,83.43,142373.0,69.6343,69.6928,69.6176,69.6761,142373.0
2015-06-10 13:00:00,83.44,83.49,82.66,82.69,255172.0,69.6844,69.7262,69.033,69.0581,255172.0
2015-06-10 13:10:00,82.69,82.71,82.41,82.55,199270.0,69.0581,69.0748,68.8242,68.9412,199270.0
2015-06-10 13:20:00,82.55,82.56,82.37,82.42,160250.0,68.9412,68.9495,68.7908,68.8326,160250.0
2015-06-10 13:30:00,82.4,82.43,82.26,82.31,254564.0,68.8159,68.8409,68.699,68.7407,254564.0
2015-06-10 13:40:00,82.31,82.31,81.97,82.1,183584.0,68.7407,68.7407,68.4568,68.5653,183584.0
2015-06-10 13:50:00,82.09,82.22,82.03,82.21,191116.0,68.557,68.6656,68.5069,68.6572,191116.0
2015-06-10 14:00:00,82.21,82.26,82.16,82.17,91166.0,68.6572,68.699,68.6155,68.6238,91166.0
2015-06-10 14:10:00,82.17,82.22,82.13,82.2,106851.0,68.6238,68.6656,68.5904,68.6489,106851.0
2015-06-10 14:20:00,82.2,82.21,82.1,82.11,113728.0,68.6489,68.6572,68.5653,68.5737,113728.0
2015-06-10 14:30:00,82.1,82.21,82.09,82.17,108913.0,68.5653,68.6572,68.557,68.6238,108913.0
2015-06-10 14:40:00,82.16,82.23,82.14,82.2,150644.0,68.6155,68.6739,68.5988,68.6489,150644.0
2015-06-10 14:50:00,82.2,82.27,82.19,82.24,136358.0,68.6489,68.7073,68.6405,68.6823,136358.0
2015-06-10 15:00:00,82.23,82.24,82.13,82.2,146680.0,68.6739,68.6823,68.5904,68.6489,146680.0
2015-06-10 15:10:00,82.2,82.44,82.19,82.43,193808.0,68.6489,68.8493,68.6405,68.8409,193808.0
2015-06-10 15:20:00,82.43,82.61,82.4,82.57,224272.0,68.8409,68.9913,68.8159,68.9579,224272.0
2015-06-10 15:30:00,82.56,82.81,82.56,82.76,255602.0,68.9495,69.1583,68.9495,69.1165,255602.0
2015-06-10 15:40:00,82.76,83.37,82.67,83.32,657311.0,69.1165,69.626,69.0414,69.5842,657311.0
2015-06-10 15:50:00,83.33,83.38,83.01,83.16,983591.0,69.5926,69.6343,69.3253,69.4506,983591.0
2015-06-11 09:30:00,83.11,84.09,83.08,83.73,341556.0,69.4088,70.2273,69.3838,69.9266,341556.0
2015-06-11 09:40:00,83.8,83.88,83.55,83.57,319175.0,69.9851,70.0519,69.7763,69.793,319175.0
2015-06-11 09:50:00,83.55,83.75,83.27,83.33,218009.0,69.7763,69.9433,69.5425,69.5926,218009.0
2015-06-11 10:00:00,83.35,83.87,83.25,83.65,241007.0,69.6093,70.0436,69.5258,69.8598,241007.0
2015-06-11 10:10:00,83.67,83.74,83.37,83.67,269408.0,69.8765,69.935,69.626,69.8765,269408.0
2015-06-11 10:20:00,83.68,83.91,83.55,83.6,168967.0,69.8849,70.077,69.7763,69.8181,168967.0
2015-06-11 10:30:00,83.61,83.64,83.28,83.51,266663.0,69.8264,69.8515,69.5508,69.7429,266663.0
2015-06-11 10:40:00,83.51,83.66,83.47,83.65,131617.0,69.7429,69.8682,69.7095,69.8598,131617.0
2015-06-11 10:50:00,83.63,83.65,83.44,83.52,283024.0,69.8431,69.8598,69.6844,69.7513,283024.0
2015-06-11 11:00:00,83.52,83.65,83.5,83.52,89790.0,69.7513,69.8598,69.7346,69.7513,89790.0
2015-06-11 11:10:00,83.53,83.65,83.47,83.48,73158.0,69.7596,69.8598,69.7095,69.7178,73158.0
2015-06-11 11:20:00,83.49,83.61,83.46,83.52,67944.0,69.7262,69.8264,69.7011,69.7513,67944.0
2015-06-11 11:30:00,83.5,83.63,83.47,83.53,144357.0,69.7346,69.8431,69.7095,69.7596,144357.0
2015-06-11 11:40:00,83.53,83.83,83.49,83.81,235935.0,69.7596,70.0101,69.7262,69.9934,235935.0
2015-06-11 11:50:00,83.82,83.86,83.63,83.66,141362.0,70.0018,70.0352,69.8431,69.8682,141362.0
2015-06-11 12:00:00,83.66,83.73,83.6,83.69,159903.0,69.8682,69.9266,69.8181,69.8932,159903.0
2015-06-11 12:10:00,83.67,83.72,83.64,83.72,104734.0,69.8765,69.9183,69.8515,69.9183,104734.0
2015-06-11 12:20:00,83.71,83.77,83.64,83.76,73994.0,69.9099,69.96,69.8515,69.9517,73994.0
2015-06-11 12:30:00,83.77,83.86,83.76,83.82,90718.0,69.96,70.0352,69.9517,70.0018,90718.0
2015-06-11 12:40:00,83.82,84.01,83.82,83.86,107069.0,70.0018,70.1605,70.0018,70.0352,107069.0
2015-06-11 12:50:00,83.87,83.94,83.81,83.89,71071.0,70.0436,70.102,69.9934,70.0603,71071.0
2015-06-11 13:00:00,83.88,83.9,83.69,83.69,177093.0,70.0519,70.0686,69.8932,69.8932,177093.0
2015-06-11 13:10:00,83.7,83.84,83.69,83.81,108950.0,69.9016,70.0185,69.8932,69.9934,108950.0
2015-06-11 13:20:00,83.81,83.91,83.77,83.87,193877.0,69.9934,70.077,69.96,70.0436,193877.0
2015-06-11 13:30:00,83.86,84.01,83.86,84.0,232145.0,70.0352,70.1605,70.0352,70.1521,232145.0
2015-06-11 13:40:00,84.0,84.47,83.97,84.4,310895.0,70.1521,70.5446,70.1271,70.4862,310895.0
2015-06-11 13:50:00,84.41,84.66,84.36,84.54,279696.0,70.4945,70.7033,70.4528,70.6031,279696.0
2015-06-11 14:00:00,84.55,84.87,84.55,84.78,321638.0,70.6115,70.8787,70.6115,70.8035,321638.0
2015-06-11 14:10:00,84.78,85.19,84.73,85.12,443034.0,70.8035,71.1459,70.7618,71.0875,443034.0
2015-06-11 14:20:00,85.13,85.61,84.97,85.55,397139.0,71.0958,71.4967,70.9622,71.4466,397139.0
2015-06-11 14:30:00,85.55,86.48,85.28,86.3,988475.0,71.4466,72.2233,71.2211,72.073,988475.0
2015-06-11 14:40:00,86.3,87.24,86.1,86.8,962759.0,72.073,72.858,71.9059,72.4905,962759.0
2015-06-11 14:50:00,86.85,87.24,86.43,87.13,983008.0,72.5323,72.858,72.1815,72.7661,983008.0
2015-06-11 15:00:00,87.13,87.19,86.1,86.22,897226.0,72.7661,72.8162,71.9059,72.0061,897226.0
2015-06-11 15:10:00,86.24,86.75,86.1,86.16,648499.0,72.0228,72.4488,71.9059,71.956,648499.0
2015-06-11 15:20:00,86.18,86.43,85.75,86.24,831910.0,71.9727,72.1815,71.6136,72.0228,831910.0
2015-06-11 15:30:00,86.24,86.51,86.1,86.38,958998.0,72.0228,72.2483,71.9059,72.1398,958998.0
2015-06-11 15:40:00,86.39,86.94,86.19,86.84,995203.0,72.1481,72.6074,71.9811,72.5239,995203.0
2015-06-11 15:50:00,86.83,87.05,86.52,86.63,1986214.0,72.5156,72.6993,72.2567,72.3486,1986214.0
2015-06-12 09:30:00,85.89,86.0,84.53,84.73,962207.0,71.7305,71.8224,70.5947,70.7618,962207.0
2015-06-12 09:40:00,84.73,85.06,84.55,84.69,384595.0,70.7618,71.0374,70.6115,70.7284,384595.0
2015-06-12 09:50:00,84.67,84.88,84.6,84.65,289918.0,70.7117,70.887,70.6532,70.695,289918.0
2015-06-12 10:00:00,84.65,84.7,84.32,84.55,553964.0,70.695,70.7367,70.4194,70.6115,553964.0
2015-06-12 10:10:00,84.54,84.6,84.12,84.22,351765.0,70.6031,70.6532,70.2523,70.3359,351765.0
2015-06-12 10:20:00,84.2,84.2,83.84,83.97,385412.0,70.3192,70.3192,70.0185,70.1271,385412.0
2015-06-12 10:30:00,83.97,84.75,83.86,84.54,472425.0,70.1271,70.7785,70.0352,70.6031,472425.0
2015-06-12 10:40:00,84.47,84.49,84.04,84.08,193347.0,70.5446,70.5613,70.1855,70.2189,193347.0
2015-06-12 10:50:00,84.07,84.17,83.98,84.05,140168.0,70.2106,70.2941,70.1354,70.1939,140168.0
2015-06-12 11:00:00,84.04,84.45,83.96,84.2,262134.0,70.1855,70.5279,70.1187,70.3192,262134.0
2015-06-12 11:10:00,84.19,84.4,84.14,84.31,159231.0,70.3108,70.4862,70.269,70.411,159231.0
2015-06-12 11:20:00,84.31,84.46,84.25,84.34,412927.0,70.411,70.5363,70.3609,70.4361,412927.0
2015-06-12 11:30:00,84.35,84.55,84.35,84.53,149574.0,70.4444,70.6115,70.4444,70.5947,149574.0
2015-06-12 11:40:00,84.54,84.66,84.33,84.47,161578.0,70.6031,70.7033,70.4277,70.5446,161578.0
2015-06-12 11:50:00,84.47,84.53,84.28,84.28,80257.0,70.5446,70.5947,70.386,70.386,80257.0
2015-06-12 12:00:00,84.28,84.48,84.26,84.44,82238.0,70.386,70.553,70.3693,70.5196,82238.0
2015-06-12 12:10:00,84.41,84.44,84.28,84.42,71141.0,70.4945,70.5196,70.386,70.5029,71141.0
2015-06-12 12:20:00,84.42,84.52,84.37,84.44,63243.0,70.5029,70.5864,70.4611,70.5196,63243.0
2015-06-12 12:30:00,84.45,84.45,84.31,84.43,124744.0,70.5279,70.5279,70.411,70.5112,124744.0
2015-06-12 12:40:00,84.43,84.49,84.33,84.4,72691.0,70.5112,70.5613,70.4277,70.4862,72691.0
2015-06-12 12:50:00,84.4,84.41,84.29,84.33,89705.0,70.4862,70.4945,70.3943,70.4277,89705.0
2015-06-12 13:00:00,84.34,84.36,84.26,84.26,106598.0,70.4361,70.4528,70.3693,70.3693,106598.0
2015-06-12 13:10:00,84.26,84.35,84.26,84.33,68090.0,70.3693,70.4444,70.3693,70.4277,68090.0
2015-06-12 13:20:00,84.32,84.37,84.27,84.32,73617.0,70.4194,70.4611,70.3776,70.4194,73617.0
2015-06-12 13:30:00,84.32,84.42,84.29,84.42,157043.0,70.4194,70.5029,70.3943,70.5029,157043.0
2015-06-12 13:40:00,84.42,84.45,84.17,84.25,149585.0,70.5029,70.5279,70.2941,70.3609,149585.0
2015-06-12 13:50:00,84.25,84.33,84.25,84.3,89337.0,70.3609,70.4277,70.3609,70.4027,89337.0
2015-06-12 14:00:00,84.3,84.3,84.07,84.08,171579.0,70.4027,70.4027,70.2106,70.2189,171579.0
2015-06-12 14:10:00,84.08,84.09,83.94,84.0,203983.0,70.2189,70.2273,70.102,70.1521,203983.0
2015-06-12 14:20:00,83.99,84.03,83.81,83.86,176367.0,70.1438,70.1772,69.9934,70.0352,176367.0
2015-06-12 14:30:00,83.85,84.15,83.09,83.85,995961.0,70.0269,70.2774,69.3921,70.0269,995961.0
2015-06-12 14:40:00,83.86,84.17,83.79,83.87,463116.0,70.0352,70.2941,69.9767,70.0436,463116.0
2015-06-12 14:50:00,83.86,84.33,83.81,84.01,453539.0,70.0352,70.4277,69.9934,70.1605,453539.0
2015-06-12 15:00:00,84.0,84.01,83.84,83.97,215093.0,70.1521,70.1605,70.0185,70.1271,215093.0
2015-06-12 15:10:00,83.96,84.13,83.93,83.95,480630.0,70.1187,70.2607,70.0937,70.1104,480630.0
2015-06-12 15:20:00,83.95,83.98,83.73,83.94,514064.0,70.1104,70.1354,69.9266,70.102,514064.0
2015-06-12 15:30:00,83.94,84.28,83.93,84.22,456588.0,70.102,70.386,70.0937,70.3359,456588.0
2015-06-12 15:40:00,84.21,84.22,84.08,84.15,403749.0,70.3275,70.3359,70.2189,70.2774,403749.0
2015-06-12 15:50:00,84.15,84.28,84.09,84.2,831749.0,70.2774,70.386,70.2273,70.3192,831749.0
2015-06-15 09:30:00,83.57,83.85,83.09,83.82,272180.0,69.793,70.0269,69.3921,70.0018,272180.0
2015-06-15 09:40:00,83.89,84.13,83.86,84.05,130039.0,70.0603,70.2607,70.0352,70.1939,130039.0
2015-06-15 09:50:00,84.06,84.32,83.83,84.01,191735.0,70.2022,70.4194,70.0101,70.1605,191735.0
2015-06-15 10:00:00,84.01,84.19,83.87,84.15,193394.0,70.1605,70.3108,70.0436,70.2774,193394.0
2015-06-15 10:10:00,84.12,84.45,84.1,84.18,103939.0,70.2523,70.5279,70.2356,70.3024,103939.0
2015-06-15 10:20:00,84.18,84.35,84.06,84.25,101866.0,70.3024,70.4444,70.2022,70.3609,101866.0
2015-06-15 10:30:00,84.24,84.25,84.0,84.15,118981.0,70.3526,70.3609,70.1521,70.2774,118981.0
2015-06-15 10:40:00,84.14,84.26,84.1,84.13,92484.0,70.269,70.3693,70.2356,70.2607,92484.0
2015-06-15 10:50:00,84.13,84.17,84.07,84.11,95898.0,70.2607,70.2941,70.2106,70.244,95898.0
2015-06-15 11:00:00,84.12,84.34,84.12,84.21,77161.0,70.2523,70.4361,70.2523,70.3275,77161.0
2015-06-15 11:10:00,84.21,84.35,84.12,84.13,49392.0,70.3275,70.4444,70.2523,70.2607,49392.0
2015-06-15 11:20:00,84.14,84.14,83.96,84.01,92805.0,70.269,70.269,70.1187,70.1605,92805.0
2015-06-15 11:30:00,84.01,84.14,84.01,84.12,63574.0,70.1605,70.269,70.1605,70.2523,63574.0
2015-06-15 11:40:00,84.11,84.27,84.06,84.27,209536.0,70.244,70.3776,70.2022,70.3776,209536.0
2015-06-15 11:50:00,84.28,84.34,84.1,84.17,58148.0,70.386,70.4361,70.2356,70.2941,58148.0
2015-06-15 12:00:00,84.17,84.52,84.17,84.44,110971.0,70.2941,70.5864,70.2941,70.5196,110971.0
2015-06-15 12:10:00,84.45,84.61,84.33,84.55,71381.0,70.5279,70.6616,70.4277,70.6115,71381.0
2015-06-15 12:20:00,84.54,84.58,84.34,84.35,66462.0,70.6031,70.6365,70.4361,70.4444,66462.0
2015-06-15 12:30:00,84.36,84.39,84.19,84.23,56592.0,70.4528,70.4778,70.3108,70.3442,56592.0
2015-06-15 12:40:00,84.21,84.21,84.05,84.07,111413.0,70.3275,70.3275,70.1939,70.2106,111413.0
2015-06-15 12:50:00,84.06,84.23,84.04,84.21,103953.0,70.2022,70.3442,70.1855,70.3275,103953.0
2015-06-15 13:00:00,84.21,84.22,84.16,84.2,44760.0,70.3275,70.3359,70.2857,70.3192,44760.0
2015-06-15 13:10:00,84.18,84.23,84.16,84.22,55232.0,70.3024,70.3442,70.2857,70.3359,55232.0
2015-06-15 13:20:00,84.22,84.22,84.05,84.05,101406.0,70.3359,70.3359,70.1939,70.1939,101406.0
2015-06-15 13:30:00,84.05,84.05,83.99,84.01,76824.0,70.1939,70.1939,70.1438,70.1605,76824.0
2015-06-15 13:40:00,84.01,84.04,83.91,84.04,135439.0,70.1605,70.1855,70.077,70.1855,135439.0
2015-06-15 13:50:00,84.05,84.17,83.85,84.02,133768.0,70.1939,70.2941,70.0269,70.1688,133768.0
2015-06-15 14:00:00,84.03,84.11,83.98,84.07,55736.0,70.1772,70.244,70.1354,70.2106,55736.0
2015-06-15 14:10:00,84.06,84.08,83.99,84.05,48740.0,70.2022,70.2189,70.1438,70.1939,48740.0
2015-06-15 14:20:00,84.05,84.11,84.0,84.05,70293.0,70.1939,70.244,70.1521,70.1939,70293.0
2015-06-15 14:30:00,84.06,84.17,84.05,84.12,100350.0,70.2022,70.2941,70.1939,70.2523,100350.0
2015-06-15 14:40:00,84.12,84.13,84.03,84.07,76505.0,70.2523,70.2607,70.1772,70.2106,76505.0
2015-06-15 14:50:00,84.06,84.1,83.96,84.09,98652.0,70.2022,70.2356,70.1187,70.2273,98652.0
2015-06-15 15:00:00,84.09,84.1,83.98,84.01,80968.0,70.2273,70.2356,70.1354,70.1605,80968.0
2015-06-15 15:10:00,84.0,84.05,83.98,83.99,92211.0,70.1521,70.1939,70.1354,70.1438,92211.0
2015-06-15 15:20:00,83.99,84.07,83.99,84.07,106605.0,70.1438,70.2106,70.1438,70.2106,106605.0
2015-06-15 15:30:00,84.06,84.09,84.03,84.09,169677.0,70.2022,70.2273,70.1772,70.2273,169677.0
2015-06-15 15:40:00,84.09,84.23,84.07,84.16,233002.0,70.2273,70.3442,70.2106,70.2857,233002.0
2015-06-15 15:50:00,84.15,84.19,84.01,84.13,588801.0,70.2774,70.3108,70.1605,70.2607,588801.0
2015-06-16 09:30:00,83.91,84.9,83.79,84.82,349319.0,70.077,70.9038,69.9767,70.8369,349319.0
2015-06-16 09:40:00,84.86,85.32,84.61,84.64,353337.0,70.8703,71.2545,70.6616,70.6866,353337.0
2015-06-16 09:50:00,84.64,84.64,84.12,84.31,376181.0,70.6866,70.6866,70.2523,70.411,376181.0
2015-06-16 10:00:00,84.28,84.3,83.81,83.83,161943.0,70.386,70.4027,69.9934,70.0101,161943.0
2015-06-16 10:10:00,83.83,84.1,83.63,84.07,182148.0,70.0101,70.2356,69.8431,70.2106,182148.0
2015-06-16 10:20:00,84.07,84.24,83.89,84.13,83209.0,70.2106,70.3526,70.0603,70.2607,83209.0
2015-06-16 10:30:00,84.12,84.23,84.05,84.15,77222.0,70.2523,70.3442,70.1939,70.2774,77222.0
2015-06-16 10:40:00,84.15,84.35,84.1,84.12,104927.0,70.2774,70.4444,70.2356,70.2523,104927.0
2015-06-16 10:50:00,84.12,84.13,83.89,84.04,127644.0,70.2523,70.2607,70.0603,70.1855,127644.0
2015-06-16 11:00:00,84.03,84.25,83.97,84.17,75015.0,70.1772,70.3609,70.1271,70.2941,75015.0
2015-06-16 11:10:00,84.17,84.44,84.16,84.3,87341.0,70.2941,70.5196,70.2857,70.4027,87341.0
2015-06-16 11:20:00,84.3,84.5,84.3,84.43,123120.0,70.4027,70.5697,70.4027,70.5112,123120.0
2015-06-16 11:30:00,84.42,84.49,84.36,84.44,171100.0,70.5029,70.5613,70.4528,70.5196,171100.0
2015-06-16 11:40:00,84.45,84.55,84.44,84.5,98568.0,70.5279,70.6115,70.5196,70.5697,98568.0
2015-06-16 11:50:00,84.5,84.53,84.29,84.37,78111.0,70.5697,70.5947,70.3943,70.4611,78111.0
2015-06-16 12:00:00,84.36,84.62,84.33,84.55,96162.0,70.4528,70.6699,70.4277,70.6115,96162.0
2015-06-16 12:10:00,84.54,84.63,84.44,84.49,79330.0,70.6031,70.6783,70.5196,70.5613,79330.0
2015-06-16 12:20:00,84.49,84.59,84.48,84.55,34526.0,70.5613,70.6449,70.553,70.6115,34526.0
2015-06-16 12:30:00,84.54,84.71,84.52,84.7,53079.0,70.6031,70.7451,70.5864,70.7367,53079.0
2015-06-16 12:40:00,84.7,84.74,84.63,84.66,65661.0,70.7367,70.7701,70.6783,70.7033,65661.0
2015-06-16 12:50:00,84.66,84.72,84.62,84.7,44432.0,70.7033,70.7534,70.6699,70.7367,44432.0
2015-06-16 13:00:00,84.7,84.75,84.64,84.7,65879.0,70.7367,70.7785,70.6866,70.7367,65879.0
2015-06-16 13:10:00,84.71,84.82,84.66,84.77,56553.0,70.7451,70.8369,70.7033,70.7952,56553.0
2015-06-16 13:20:00,84.77,84.82,84.75,84.8,67154.0,70.7952,70.8369,70.7785,70.8202,67154.0
2015-06-16 13:30:00,84.79,84.8,84.66,84.7,85332.0,70.8119,70.8202,70.7033,70.7367,85332.0
2015-06-16 13:40:00,84.69,84.77,84.68,84.76,82114.0,70.7284,70.7952,70.72,70.7868,82114.0
2015-06-16 13:50:00,84.76,84.78,84.69,84.7,139535.0,70.7868,70.8035,70.7284,70.7367,139535.0
2015-06-16 14:00:00,84.71,84.75,84.66,84.74,125413.0,70.7451,70.7785,70.7033,70.7701,125413.0
2015-06-16 14:10:00,84.73,84.74,84.44,84.47,68941.0,70.7618,70.7701,70.5196,70.5446,68941.0
2015-06-16 14:20:00,84.47,84.58,84.42,84.58,68199.0,70.5446,70.6365,70.5029,70.6365,68199.0
2015-06-16 14:30:00,84.58,84.63,84.54,84.56,64258.0,70.6365,70.6783,70.6031,70.6198,64258.0
2015-06-16 14:40:00,84.56,84.58,84.53,84.56,61961.0,70.6198,70.6365,70.5947,70.6198,61961.0
2015-06-16 14:50:00,84.57,84.63,84.55,84.59,86261.0,70.6282,70.6783,70.6115,70.6449,86261.0
2015-06-16 15:00:00,84.6,84.61,84.55,84.56,87968.0,70.6532,70.6616,70.6115,70.6198,87968.0
2015-06-16 15:10:00,84.56,84.59,84.46,84.48,116291.0,70.6198,70.6449,70.5363,70.553,116291.0
2015-06-16 15:20:00,84.48,84.66,84.48,84.66,165664.0,70.553,70.7033,70.553,70.7033,165664.0
2015-06-16 15:30:00,84.66,84.85,84.66,84.84,178237.0,70.7033,70.862,70.7033,70.8536,178237.0
2015-06-16 15:40:00,84.83,84.84,84.6,84.8,262874.0,70.8453,70.8536,70.6532,70.8202,262874.0
2015-06-16 15:50:00,84.8,84.85,84.71,84.8,426762.0,70.8202,70.862,70.7451,70.8202,426762.0
2015-06-17 09:30:00,84.68,84.68,83.42,83.75,420138.0,70.72,70.72,69.6677,69.9433,420138.0
2015-06-17 09:40:00,83.75,84.29,83.75,84.04,183250.0,69.9433,70.3943,69.9433,70.1855,183250.0
2015-06-17 09:50:00,84.04,84.05,83.73,83.81,171857.0,70.1855,70.1939,69.9266,69.9934,171857.0
2015-06-17 10:00:00,83.81,84.01,83.69,83.86,212591.0,69.9934,70.1605,69.8932,70.0352,212591.0
2015-06-17 10:10:00,83.87,84.04,83.73,83.92,206561.0,70.0436,70.1855,69.9266,70.0853,206561.0
2015-06-17 10:20:00,83.93,83.99,83.78,83.83,93492.0,70.0937,70.1438,69.9684,70.0101,93492.0
2015-06-17 10:30:00,83.84,84.21,83.84,84.12,79591.0,70.0185,70.3275,70.0185,70.2523,79591.0
2015-06-17 10:40:00,84.12,84.18,84.06,84.18,73260.0,70.2523,70.3024,70.2022,70.3024,73260.0
2015-06-17 10:50:00,84.19,84.24,84.05,84.16,88549.0,70.3108,70.3526,70.1939,70.2857,88549.0
2015-06-17 11:00:00,84.16,84.24,84.09,84.23,66487.0,70.2857,70.3526,70.2273,70.3442,66487.0
2015-06-17 11:10:00,84.24,84.38,84.2,84.21,90547.0,70.3526,70.4695,70.3192,70.3275,90547.0
2015-06-17 11:20:00,84.2,84.25,84.06,84.08,70373.0,70.3192,70.3609,70.2022,70.2189,70373.0
2015-06-17 11:30:00,84.08,84.16,83.98,84.0,76088.0,70.2189,70.2857,70.1354,70.1521,76088.0
2015-06-17 11:40:00,84.0,84.11,83.99,84.05,110860.0,70.1521,70.244,70.1438,70.1939,110860.0
2015-06-17 11:50:00,84.04,84.08,83.82,83.85,88892.0,70.1855,70.2189,70.0018,70.0269,88892.0
2015-06-17 12:00:00,83.86,84.25,83.5,83.74,327822.0,70.0352,70.3609,69.7346,69.935,327822.0
2015-06-17 12:10:00,83.75,83.75,83.53,83.54,63496.0,69.9433,69.9433,69.7596,69.768,63496.0
2015-06-17 12:20:00,83.54,83.68,83.53,83.61,54639.0,69.768,69.8849,69.7596,69.8264,54639.0
2015-06-17 12:30:00,83.6,83.65,83.58,83.63,48858.0,69.8181,69.8598,69.8014,69.8431,48858.0
2015-06-17 12:40:00,83.62,83.66,83.5,83.5,66390.0,69.8348,69.8682,69.7346,69.7346,66390.0
2015-06-17 12:50:00,83.49,83.6,83.49,83.58,64222.0,69.7262,69.8181,69.7262,69.8014,64222.0
2015-06-17 13:00:00,83.57,83.57,83.48,83.51,116525.0,69.793,69.793,69.7178,69.7429,116525.0
2015-06-17 13:10:00,83.51,83.54,83.44,83.47,41554.0,69.7429,69.768,69.6844,69.7095,41554.0
2015-06-17 13:20:00,83.47,83.5,83.34,83.35,147139.0,69.7095,69.7346,69.6009,69.6093,147139.0
2015-06-17 13:30:00,83.35,83.36,83.25,83.33,94500.0,69.6093,69.6176,69.5258,69.5926,94500.0
2015-06-17 13:40:00,83.32,83.33,83.05,83.1,177967.0,69.5842,69.5926,69.3587,69.4005,177967.0
2015-06-17 13:50:00,83.1,83.27,83.01,83.25,122854.0,69.4005,69.5425,69.3253,69.5258,122854.0
2015-06-17 14:00:00,83.24,83.64,83.09,83.48,262218.0,69.5174,69.8515,69.3921,69.7178,262218.0
2015-06-17 14:10:00,83.49,83.61,83.46,83.57,91763.0,69.7262,69.8264,69.7011,69.793,91763.0
2015-06-17 14:20:00,83.57,83.57,83.39,83.45,117054.0,69.793,69.793,69.6427,69.6928,117054.0
2015-06-17 14:30:00,83.44,83.67,83.39,83.67,112788.0,69.6844,69.8765,69.6427,69.8765,112788.0
2015-06-17 14:40:00,83.66,83.98,83.66,83.88,111708.0,69.8682,70.1354,69.8682,70.0519,111708.0
2015-06-17 14:50:00,83.89,83.95,83.77,83.8,98133.0,70.0603,70.1104,69.96,69.9851,98133.0
2015-06-17 15:00:00,83.8,83.83,83.57,83.61,117974.0,69.9851,70.0101,69.793,69.8264,117974.0
2015-06-17 15:10:00,83.6,83.74,83.58,83.62,126105.0,69.8181,69.935,69.8014,69.8348,126105.0
2015-06-17 15:20:00,83.62,83.71,83.6,83.69,116390.0,69.8348,69.9099,69.8181,69.8932,116390.0
2015-06-17 15:30:00,83.69,83.71,83.56,83.66,157711.0,69.8932,69.9099,69.7847,69.8682,157711.0
2015-06-17 15:40:00,83.66,83.71,83.46,83.51,255512.0,69.8682,69.9099,69.7011,69.7429,255512.0
2015-06-17 15:50:00,83.53,83.59,83.47,83.51,365770.0,69.7596,69.8097,69.7095,69.7429,365770.0
2015-06-18 09:30:00,83.89,84.32,83.51,84.08,145223.0,70.0603,70.4194,69.7429,70.2189,145223.0
2015-06-18 09:40:00,84.1,84.37,83.57,83.99,239121.0,70.2356,70.4611,69.793,70.1438,239121.0
2015-06-18 09:50:00,84.0,84.01,83.64,83.66,111467.0,70.1521,70.1605,69.8515,69.8682,111467.0
2015-06-18 10:00:00,83.68,84.02,83.61,83.86,125642.0,69.8849,70.1688,69.8264,70.0352,125642.0
2015-06-18 10:10:00,83.86,84.03,83.85,83.86,108921.0,70.0352,70.1772,70.0269,70.0352,108921.0
2015-06-18 10:20:00,83.85,83.87,83.71,83.79,131038.0,70.0269,70.0436,69.9099,69.9767,131038.0
2015-06-18 10:30:00,83.79,83.81,83.63,83.67,117788.0,69.9767,69.9934,69.8431,69.8765,117788.0
2015-06-18 10:40:00,83.67,83.72,83.58,83.62,159087.0,69.8765,69.9183,69.8014,69.8348,159087.0
2015-06-18 10:50:00,83.63,83.66,83.59,83.62,118005.0,69.8431,69.8682,69.8097,69.8348,118005.0
2015-06-18 11:00:00,83.62,83.69,83.59,83.59,125257.0,69.8348,69.8932,69.8097,69.8097,125257.0
2015-06-18 11:10:00,83.58,83.64,83.52,83.59,98944.0,69.8014,69.8515,69.7513,69.8097,98944.0
2015-06-18 11:20:00,83.59,83.6,83.45,83.54,191957.0,69.8097,69.8181,69.6928,69.768,191957.0
2015-06-18 11:30:00,83.54,83.61,83.5,83.59,120964.0,69.768,69.8264,69.7346,69.8097,120964.0
2015-06-18 11:40:00,83.59,83.6,83.45,83.48,132987.0,69.8097,69.8181,69.6928,69.7178,132987.0
2015-06-18 11:50:00,83.49,83.5,83.46,83.49,86863.0,69.7262,69.7346,69.7011,69.7262,86863.0
2015-06-18 12:00:00,83.49,83.51,83.46,83.48,102697.0,69.7262,69.7429,69.7011,69.7178,102697.0
2015-06-18 12:10:00,83.47,83.5,83.45,83.48,68350.0,69.7095,69.7346,69.6928,69.7178,68350.0
2015-06-18 12:20:00,83.48,83.73,83.47,83.53,193409.0,69.7178,69.9266,69.7095,69.7596,193409.0
2015-06-18 12:30:00,83.53,83.55,83.38,83.49,202511.0,69.7596,69.7763,69.6343,69.7262,202511.0
2015-06-18 12:40:00,83.49,83.5,83.43,83.47,73397.0,69.7262,69.7346,69.6761,69.7095,73397.0
2015-06-18 12:50:00,83.47,83.49,83.43,83.44,70422.0,69.7095,69.7262,69.6761,69.6844,70422.0
2015-06-18 13:00:00,83.44,83.48,83.43,83.43,100929.0,69.6844,69.7178,69.6761,69.6761,100929.0
2015-06-18 13:10:00,83.42,83.47,83.25,83.3,92564.0,69.6677,69.7095,69.5258,69.5675,92564.0
2015-06-18 13:20:00,83.3,83.32,83.04,83.07,157971.0,69.5675,69.5842,69.3504,69.3754,157971.0
2015-06-18 13:30:00,83.08,83.18,82.95,83.08,188533.0,69.3838,69.4673,69.2752,69.3838,188533.0
2015-06-18 13:40:00,83.08,83.14,83.06,83.07,102295.0,69.3838,69.4339,69.3671,69.3754,102295.0
2015-06-18 13:50:00,83.08,83.1,82.86,82.89,168938.0,69.3838,69.4005,69.2001,69.2251,168938.0
2015-06-18 14:00:00,82.9,82.96,82.82,82.82,161515.0,69.2335,69.2836,69.1667,69.1667,161515.0
2015-06-18 14:10:00,82.83,83.02,82.75,82.98,210131.0,69.175,69.3337,69.1082,69.3003,210131.0
2015-06-18 14:20:00,82.98,83.27,82.94,83.27,184974.0,69.3003,69.5425,69.2669,69.5425,184974.0
2015-06-18 14:30:00,83.26,83.38,83.24,83.36,145618.0,69.5341,69.6343,69.5174,69.6176,145618.0
2015-06-18 14:40:00,83.35,83.37,83.25,83.29,160648.0,69.6093,69.626,69.5258,69.5592,160648.0
2015-06-18 14:50:00,83.29,83.3,82.97,83.18,221494.0,69.5592,69.5675,69.2919,69.4673,221494.0
2015-06-18 15:00:00,83.19,83.26,83.06,83.07,208470.0,69.4757,69.5341,69.3671,69.3754,208470.0
2015-06-18 15:10:00,83.07,83.13,83.02,83.03,152822.0,69.3754,69.4255,69.3337,69.342,152822.0
2015-06-18 15:20:00,83.03,83.08,82.97,83.0,176316.0,69.342,69.3838,69.2919,69.317,176316.0
2015-06-18 15:30:00,83.0,83.07,82.97,82.99,260426.0,69.317,69.3754,69.2919,69.3086,260426.0
2015-06-18 15:40:00,83.0,83.06,82.95,82.98,314442.0,69.317,69.3671,69.2752,69.3003,314442.0
2015-06-18 15:50:00,82.99,83.05,82.97,83.0,670638.0,69.3086,69.3587,69.2919,69.317,670638.0
2015-06-19 09:30:00,82.47,83.14,82.32,83.0,943458.0,68.8744,69.4339,68.7491,69.317,943458.0
2015-06-19 09:40:00,83.0,83.21,82.89,83.2,100122.0,69.317,69.4924,69.2251,69.484,100122.0
2015-06-19 09:50:00,83.18,83.21,82.71,82.72,165745.0,69.4673,69.4924,69.0748,69.0831,165745.0
2015-06-19 10:00:00,82.73,82.73,82.41,82.44,214328.0,69.0915,69.0915,68.8242,68.8493,214328.0
2015-06-19 10:10:00,82.44,83.0,82.4,82.98,93370.0,68.8493,69.317,68.8159,69.3003,93370.0
2015-06-19 10:20:00,82.98,83.09,82.97,83.07,76506.0,69.3003,69.3921,69.2919,69.3754,76506.0
2015-06-19 10:30:00,83.07,83.1,82.93,82.95,81481.0,69.3754,69.4005,69.2585,69.2752,81481.0
2015-06-19 10:40:00,82.95,83.06,82.95,83.05,65309.0,69.2752,69.3671,69.2752,69.3587,65309.0
2015-06-19 10:50:00,83.06,83.1,82.99,83.04,126422.0,69.3671,69.4005,69.3086,69.3504,126422.0
2015-06-19 11:00:00,83.03,83.06,82.86,82.88,116221.0,69.342,69.3671,69.2001,69.2168,116221.0
2015-06-19 11:10:00,82.87,83.08,82.87,83.0,70905.0,69.2084,69.3838,69.2084,69.317,70905.0
2015-06-19 11:20:00,83.0,83.05,82.93,82.98,124458.0,69.317,69.3587,69.2585,69.3003,124458.0
2015-06-19 11:30:00,82.99,83.02,82.87,82.88,80176.0,69.3086,69.3337,69.2084,69.2168,80176.0
2015-06-19 11:40:00,82.87,82.92,82.78,82.78,72535.0,69.2084,69.2502,69.1332,69.1332,72535.0
2015-06-19 11:50:00,82.77,82.88,82.77,82.85,60966.0,69.1249,69.2168,69.1249,69.1917,60966.0
2015-06-19 12:00:00,82.84,83.02,82.8,83.0,61752.0,69.1834,69.3337,69.1499,69.317,61752.0
2015-06-19 12:10:00,83.0,83.01,82.91,82.98,50155.0,69.317,69.3253,69.2418,69.3003,50155.0
2015-06-19 12:20:00,82.97,82.97,82.78,82.83,64550.0,69.2919,69.2919,69.1332,69.175,64550.0
2015-06-19 12:30:00,82.82,82.9,82.81,82.85,51191.0,69.1667,69.2335,69.1583,69.1917,51191.0
2015-06-19 12:40:00,82.85,83.0,82.84,82.94,41390.0,69.1917,69.317,69.1834,69.2669,41390.0
2015-06-19 12:50:00,82.94,82.97,82.88,82.93,45074.0,69.2669,69.2919,69.2168,69.2585,45074.0
2015-06-19 13:00:00,82.92,83.0,82.91,82.96,41494.0,69.2502,69.317,69.2418,69.2836,41494.0
2015-06-19 13:10:00,82.95,83.02,82.92,83.01,38722.0,69.2752,69.3337,69.2502,69.3253,38722.0
2015-06-19 13:20:00,83.0,83.03,82.98,83.01,35621.0,69.317,69.342,69.3003,69.3253,35621.0
2015-06-19 13:30:00,83.01,83.09,83.01,83.09,47181.0,69.3253,69.3921,69.3253,69.3921,47181.0
2015-06-19 13:40:00,83.09,83.13,82.94,83.04,103448.0,69.3921,69.4255,69.2669,69.3504,103448.0
2015-06-19 13:50:00,83.03,83.04,82.89,82.91,50139.0,69.342,69.3504,69.2251,69.2418,50139.0
2015-06-19 14:00:00,82.91,82.91,82.84,82.88,62482.0,69.2418,69.2418,69.1834,69.2168,62482.0
2015-06-19 14:10:00,82.87,82.92,82.82,82.82,35230.0,69.2084,69.2502,69.1667,69.1667,35230.0
2015-06-19 14:20:00,82.83,82.87,82.68,82.7,84729.0,69.175,69.2084,69.0497,69.0664,84729.0
2015-06-19 14:30:00,82.7,82.8,82.67,82.8,91767.0,69.0664,69.1499,69.0414,69.1499,91767.0
2015-06-19 14:40:00,82.8,82.81,82.75,82.8,43533.0,69.1499,69.1583,69.1082,69.1499,43533.0
2015-06-19 14:50:00,82.79,82.8,82.73,82.79,47268.0,69.1416,69.1499,69.0915,69.1416,47268.0
2015-06-19 15:00:00,82.79,82.8,82.74,82.8,45936.0,69.1416,69.1499,69.0998,69.1499,45936.0
2015-06-19 15:10:00,82.79,82.8,82.65,82.7,77415.0,69.1416,69.1499,69.0247,69.0664,77415.0
2015-06-19 15:20:00,82.7,82.71,82.63,82.63,115102.0,69.0664,69.0748,69.008,69.008,115102.0
2015-06-19 15:30:00,82.64,82.72,82.58,82.66,157992.0,69.0163,69.0831,68.9662,69.033,157992.0
2015-06-19 15:40:00,82.66,82.81,82.65,82.81,226634.0,69.033,69.1583,69.0247,69.1583,226634.0
2015-06-19 15:50:00,82.81,82.83,82.5,82.59,438720.0,69.1583,69.175,68.8994,68.9746,438720.0
2015-06-22 09:30:00,83.3,83.3,82.88,82.93,139719.0,69.5675,69.5675,69.2168,69.2585,139719.0
2015-06-22 09:40:00,82.96,83.15,82.93,83.13,83805.0,69.2836,69.4423,69.2585,69.4255,83805.0
2015-06-22 09:50:00,83.14,83.29,83.0,83.27,87800.0,69.4339,69.5592,69.317,69.5425,87800.0
2015-06-22 10:00:00,83.28,83.38,83.24,83.3,79078.0,69.5508,69.6343,69.5174,69.5675,79078.0
2015-06-22 10:10:00,83.31,83.34,83.14,83.2,71528.0,69.5759,69.6009,69.4339,69.484,71528.0
2015-06-22 10:20:00,83.19,83.28,83.11,83.21,47599.0,69.4757,69.5508,69.4088,69.4924,47599.0
2015-06-22 10:30:00,83.22,83.3,83.18,83.26,33700.0,69.5007,69.5675,69.4673,69.5341,33700.0
2015-06-22 10:40:00,83.28,83.29,83.2,83.21,61240.0,69.5508,69.5592,69.484,69.4924,61240.0
2015-06-22 10:50:00,83.2,83.3,83.19,83.3,35126.0,69.484,69.5675,69.4757,69.5675,35126.0
2015-06-22 11:00:00,83.28,83.41,83.14,83.23,142260.0,69.5508,69.6594,69.4339,69.5091,142260.0
2015-06-22 11:10:00,83.24,83.3,83.18,83.28,98637.0,69.5174,69.5675,69.4673,69.5508,98637.0
2015-06-22 11:20:00,83.28,83.41,83.24,83.4,96937.0,69.5508,69.6594,69.5174,69.651,96937.0
2015-06-22 11:30:00,83.4,83.44,83.28,83.33,75130.0,69.651,69.6844,69.5508,69.5926,75130.0
2015-06-22 11:40:00,83.34,83.35,83.22,83.28,86639.0,69.6009,69.6093,69.5007,69.5508,86639.0
2015-06-22 11:50:00,83.29,83.3,83.2,83.25,42583.0,69.5592,69.5675,69.484,69.5258,42583.0
2015-06-22 12:00:00,83.26,83.3,83.2,83.21,35290.0,69.5341,69.5675,69.484,69.4924,35290.0
2015-06-22 12:10:00,83.22,83.25,83.18,83.22,24043.0,69.5007,69.5258,69.4673,69.5007,24043.0
2015-06-22 12:20:00,83.22,83.24,83.05,83.09,56917.0,69.5007,69.5174,69.3587,69.3921,56917.0
2015-06-22 12:30:00,83.08,83.16,83.06,83.13,62006.0,69.3838,69.4506,69.3671,69.4255,62006.0
2015-06-22 12:40:00,83.16,83.28,83.16,83.28,29060.0,69.4506,69.5508,69.4506,69.5508,29060.0
2015-06-22 12:50:00,83.24,83.33,83.17,83.26,68360.0,69.5174,69.5926,69.459,69.5341,68360.0
2015-06-22 13:00:00,83.25,83.31,83.2,83.22,36768.0,69.5258,69.5759,69.484,69.5007,36768.0
2015-06-22 13:10:00,83.21,83.21,83.05,83.06,29967.0,69.4924,69.4924,69.3587,69.3671,29967.0
2015-06-22 13:20:00,83.06,83.07,82.89,82.91,78853.0,69.3671,69.3754,69.2251,69.2418,78853.0
2015-06-22 13:30:00,82.92,82.97,82.89,82.94,65585.0,69.2502,69.2919,69.2251,69.2669,65585.0
2015-06-22 13:40:00,82.95,82.97,82.86,82.86,61211.0,69.2752,69.2919,69.2001,69.2001,61211.0
2015-06-22 13:50:00,82.86,82.93,82.86,82.93,66322.0,69.2001,69.2585,69.2001,69.2585,66322.0
2015-06-22 14:00:00,82.94,83.02,82.92,83.01,71710.0,69.2669,69.3337,69.2502,69.3253,71710.0
2015-06-22 14:10:00,83.02,83.02,82.95,82.97,61140.0,69.3337,69.3337,69.2752,69.2919,61140.0
2015-06-22 14:20:00,82.98,82.99,82.96,82.99,69479.0,69.3003,69.3086,69.2836,69.3086,69479.0
2015-06-22 14:30:00,82.99,83.04,82.98,83.02,63708.0,69.3086,69.3504,69.3003,69.3337,63708.0
2015-06-22 14:40:00,83.02,83.03,82.99,83.03,28797.0,69.3337,69.342,69.3086,69.342,28797.0
2015-06-22 14:50:00,83.03,83.03,82.99,83.02,66475.0,69.342,69.342,69.3086,69.3337,66475.0
2015-06-22 15:00:00,83.02,83.03,82.97,83.02,45639.0,69.3337,69.342,69.2919,69.3337,45639.0
2015-06-22 15:10:00,83.02,83.04,82.93,82.97,68741.0,69.3337,69.3504,69.2585,69.2919,68741.0
2015-06-22 15:20:00,82.96,83.01,82.93,83.0,123737.0,69.2836,69.3253,69.2585,69.317,123737.0
2015-06-22 15:30:00,83.0,83.0,82.85,82.92,111085.0,69.317,69.317,69.1917,69.2502,111085.0
2015-06-22 15:40:00,82.92,83.05,82.92,82.97,146001.0,69.2502,69.3587,69.2502,69.2919,146001.0
2015-06-22 15:50:00,82.97,82.99,82.91,82.91,266100.0,69.2919,69.3086,69.2418,69.2418,266100.0
2015-06-23 09:30:00,83.75,83.75,82.62,83.03,176655.0,69.9433,69.9433,68.9996,69.342,176655.0
2015-06-23 09:40:00,83.07,83.33,82.84,83.26,112399.0,69.3754,69.5926,69.1834,69.5341,112399.0
2015-06-23 09:50:00,83.28,83.46,83.18,83.34,114543.0,69.5508,69.7011,69.4673,69.6009,114543.0
2015-06-23 10:00:00,83.36,83.4,83.16,83.23,144461.0,69.6176,69.651,69.4506,69.5091,144461.0
2015-06-23 10:10:00,83.23,83.26,82.86,82.86,103330.0,69.5091,69.5341,69.2001,69.2001,103330.0
2015-06-23 10:20:00,82.86,83.01,82.85,82.91,55879.0,69.2001,69.3253,69.1917,69.2418,55879.0
2015-06-23 10:30:00,82.9,82.93,82.77,82.82,60044.0,69.2335,69.2585,69.1249,69.1667,60044.0
2015-06-23 10:40:00,82.81,83.0,82.75,82.95,57815.0,69.1583,69.317,69.1082,69.2752,57815.0
2015-06-23 10:50:00,82.94,83.07,82.91,82.95,67428.0,69.2669,69.3754,69.2418,69.2752,67428.0
2015-06-23 11:00:00,82.95,83.05,82.85,82.99,81429.0,69.2752,69.3587,69.1917,69.3086,81429.0
2015-06-23 11:10:00,83.0,83.01,82.79,82.8,86547.0,69.317,69.3253,69.1416,69.1499,86547.0
2015-06-23 11:20:00,82.79,82.88,82.73,82.84,204663.0,69.1416,69.2168,69.0915,69.1834,204663.0
2015-06-23 11:30:00,82.84,82.91,82.79,82.85,74546.0,69.1834,69.2418,69.1416,69.1917,74546.0
2015-06-23 11:40:00,82.86,82.9,82.77,82.87,62480.0,69.2001,69.2335,69.1249,69.2084,62480.0
2015-06-23 11:50:00,82.86,82.98,82.85,82.96,30556.0,69.2001,69.3003,69.1917,69.2836,30556.0
2015-06-23 12:00:00,82.95,82.95,82.67,82.67,68670.0,69.2752,69.2752,69.0414,69.0414,68670.0
2015-06-23 12:10:00,82.67,82.7,82.62,82.68,38880.0,69.0414,69.0664,68.9996,69.0497,38880.0
2015-06-23 12:20:00,82.69,82.69,82.56,82.57,35985.0,69.0581,69.0581,68.9495,68.9579,35985.0
2015-06-23 12:30:00,82.57,82.61,82.49,82.58,41200.0,68.9579,68.9913,68.8911,68.9662,41200.0
2015-06-23 12:40:00,82.57,82.64,82.47,82.47,28547.0,68.9579,69.0163,68.8744,68.8744,28547.0
2015-06-23 12:50:00,82.47,82.58,82.46,82.51,28833.0,68.8744,68.9662,68.866,68.9078,28833.0
2015-06-23 13:00:00,82.52,82.52,82.47,82.51,32028.0,68.9161,68.9161,68.8744,68.9078,32028.0
2015-06-23 13:10:00,82.51,82.58,82.45,82.54,39213.0,68.9078,68.9662,68.8576,68.9328,39213.0
2015-06-23 13:20:00,82.54,82.55,82.48,82.5,47118.0,68.9328,68.9412,68.8827,68.8994,47118.0
2015-06-23 13:30:00,82.49,82.56,82.45,82.48,41275.0,68.8911,68.9495,68.8576,68.8827,41275.0
2015-06-23 13:40:00,82.49,82.55,82.46,82.53,45231.0,68.8911,68.9412,68.866,68.9245,45231.0
2015-06-23 13:50:00,82.53,82.54,82.45,82.53,35103.0,68.9245,68.9328,68.8576,68.9245,35103.0
2015-06-23 14:00:00,82.52,82.56,82.46,82.47,43938.0,68.9161,68.9495,68.866,68.8744,43938.0
2015-06-23 14:10:00,82.47,82.53,82.45,82.51,46808.0,68.8744,68.9245,68.8576,68.9078,46808.0
2015-06-23 14:20:00,82.51,82.57,82.49,82.55,63858.0,68.9078,68.9579,68.8911,68.9412,63858.0
2015-06-23 14:30:00,82.55,82.68,82.5,82.59,38798.0,68.9412,69.0497,68.8994,68.9746,38798.0
2015-06-23 14:40:00,82.6,82.68,82.57,82.63,47038.0,68.9829,69.0497,68.9579,69.008,47038.0
2015-06-23 14:50:00,82.63,82.63,82.54,82.6,57035.0,69.008,69.008,68.9328,68.9829,57035.0
2015-06-23 15:00:00,82.6,82.64,82.58,82.6,47087.0,68.9829,69.0163,68.9662,68.9829,47087.0
2015-06-23 15:10:00,82.6,82.61,82.52,82.59,58486.0,68.9829,68.9913,68.9161,68.9746,58486.0
2015-06-23 15:20:00,82.58,82.68,82.56,82.65,70897.0,68.9662,69.0497,68.9495,69.0247,70897.0
2015-06-23 15:30:00,82.65,82.78,82.64,82.7,76459.0,69.0247,69.1332,69.0163,69.0664,76459.0
2015-06-23 15:40:00,82.71,82.76,82.67,82.75,76699.0,69.0748,69.1165,69.0414,69.1082,76699.0
2015-06-23 15:50:00,82.75,82.8,82.63,82.68,256495.0,69.1082,69.1499,69.008,69.0497,256495.0
2015-06-24 09:30:00,82.5,82.84,82.44,82.73,147846.0,68.8994,69.1834,68.8493,69.0915,147846.0
2015-06-24 09:40:00,82.78,82.87,82.64,82.86,72537.0,69.1332,69.2084,69.0163,69.2001,72537.0
2015-06-24 09:50:00,82.89,83.08,82.76,82.82,121944.0,69.2251,69.3838,69.1165,69.1667,121944.0
2015-06-24 10:00:00,82.83,83.03,82.72,82.81,78058.0,69.175,69.342,69.0831,69.1583,78058.0
2015-06-24 10:10:00,82.84,82.84,82.65,82.68,76858.0,69.1834,69.1834,69.0247,69.0497,76858.0
2015-06-24 10:20:00,82.67,82.83,82.64,82.78,48130.0,69.0414,69.175,69.0163,69.1332,48130.0
2015-06-24 10:30:00,82.8,82.84,82.73,82.75,66491.0,69.1499,69.1834,69.0915,69.1082,66491.0
2015-06-24 10:40:00,82.76,82.8,82.74,82.75,103774.0,69.1165,69.1499,69.0998,69.1082,103774.0
2015-06-24 10:50:00,82.76,82.76,82.6,82.6,67176.0,69.1165,69.1165,68.9829,68.9829,67176.0
2015-06-24 11:00:00,82.62,82.71,82.56,82.69,72527.0,68.9996,69.0748,68.9495,69.0581,72527.0
2015-06-24 11:10:00,82.68,82.75,82.64,82.72,42283.0,69.0497,69.1082,69.0163,69.0831,42283.0
2015-06-24 11:20:00,82.73,82.75,82.69,82.75,57076.0,69.0915,69.1082,69.0581,69.1082,57076.0
2015-06-24 11:30:00,82.74,82.74,82.64,82.64,41425.0,69.0998,69.0998,69.0163,69.0163,41425.0
2015-06-24 11:40:00,82.64,82.73,82.61,82.7,55452.0,69.0163,69.0915,68.9913,69.0664,55452.0
2015-06-24 11:50:00,82.7,82.71,82.57,82.59,37288.0,69.0664,69.0748,68.9579,68.9746,37288.0
2015-06-24 12:00:00,82.6,82.6,82.47,82.48,38456.0,68.9829,68.9829,68.8744,68.8827,38456.0
2015-06-24 12:10:00,82.48,82.64,82.46,82.64,149481.0,68.8827,69.0163,68.866,69.0163,149481.0
2015-06-24 12:20:00,82.62,82.68,82.58,82.66,56028.0,68.9996,69.0497,68.9662,69.033,56028.0
2015-06-24 12:30:00,82.65,82.75,82.62,82.73,95955.0,69.0247,69.1082,68.9996,69.0915,95955.0
2015-06-24 12:40:00,82.73,82.73,82.63,82.71,80539.0,69.0915,69.0915,69.008,69.0748,80539.0
2015-06-24 12:50:00,82.7,82.74,82.65,82.69,84961.0,69.0664,69.0998,69.0247,69.0581,84961.0
2015-06-24 13:00:00,82.68,82.68,82.59,82.63,72252.0,69.0497,69.0497,68.9746,69.008,72252.0
2015-06-24 13:10:00,82.63,82.68,82.62,82.65,77945.0,69.008,69.0497,68.9996,69.0247,77945.0
2015-06-24 13:20:00,82.65,82.68,82.6,82.66,135314.0,69.0247,69.0497,68.9829,69.033,135314.0
2015-06-24 13:30:00,82.66,82.7,82.63,82.65,69650.0,69.033,69.0664,69.008,69.0247,69650.0
2015-06-24 13:40:00,82.65,82.65,82.55,82.61,66981.0,69.0247,69.0247,68.9412,68.9913,66981.0
2015-06-24 13:50:00,82.6,82.63,82.56,82.61,32008.0,68.9829,69.008,68.9495,68.9913,32008.0
2015-06-24 14:00:00,82.62,82.65,82.6,82.63,47425.0,68.9996,69.0247,68.9829,69.008,47425.0
2015-06-24 14:10:00,82.63,82.64,82.55,82.55,43887.0,69.008,69.0163,68.9412,68.9412,43887.0
2015-06-24 14:20:00,82.56,82.61,82.55,82.6,46668.0,68.9495,68.9913,68.9412,68.9829,46668.0
2015-06-24 14:30:00,82.6,82.67,82.58,82.61,77665.0,68.9829,69.0414,68.9662,68.9913,77665.0
2015-06-24 14:40:00,82.61,82.62,82.55,82.58,43938.0,68.9913,68.9996,68.9412,68.9662,43938.0
2015-06-24 14:50:00,82.58,82.67,82.57,82.61,55767.0,68.9662,69.0414,68.9579,68.9913,55767.0
2015-06-24 15:00:00,82.61,82.61,82.56,82.58,73393.0,68.9913,68.9913,68.9495,68.9662,73393.0
2015-06-24 15:10:00,82.58,82.59,82.49,82.51,77221.0,68.9662,68.9746,68.8911,68.9078,77221.0
2015-06-24 15:20:00,82.51,82.6,82.46,82.56,55566.0,68.9078,68.9829,68.866,68.9495,55566.0
2015-06-24 15:30:00,82.57,82.61,82.5,82.51,103084.0,68.9579,68.9913,68.8994,68.9078,103084.0
2015-06-24 15:40:00,82.51,82.59,82.39,82.4,223907.0,68.9078,68.9746,68.8075,68.8159,223907.0
2015-06-24 15:50:00,82.4,82.4,82.28,82.3,372270.0,68.8159,68.8159,68.7157,68.7324,372270.0
2015-06-25 09:30:00,84.16,86.45,84.08,86.1,1204138.0,70.2857,72.1982,70.2189,71.9059,1204138.0
2015-06-25 09:40:00,86.16,86.7,85.83,85.95,637638.0,71.956,72.407,71.6804,71.7807,637638.0
2015-06-25 09:50:00,85.95,86.15,85.35,86.03,584034.0,71.7807,71.9477,71.2796,71.8475,584034.0
2015-06-25 10:00:00,86.04,86.2,85.96,86.13,322788.0,71.8558,71.9894,71.789,71.931,322788.0
2015-06-25 10:10:00,86.13,86.69,86.09,86.56,335489.0,71.931,72.3987,71.8976,72.2901,335489.0
2015-06-25 10:20:00,86.57,86.67,86.42,86.47,322633.0,72.2984,72.382,72.1732,72.2149,322633.0
2015-06-25 10:30:00,86.48,86.6,86.35,86.43,162140.0,72.2233,72.3235,72.1147,72.1815,162140.0
2015-06-25 10:40:00,86.43,86.5,86.36,86.42,154692.0,72.1815,72.24,72.1231,72.1732,154692.0
2015-06-25 10:50:00,86.42,86.79,86.3,86.78,283701.0,72.1732,72.4822,72.073,72.4738,283701.0
2015-06-25 11:00:00,86.78,86.9,86.41,86.5,261471.0,72.4738,72.574,72.1648,72.24,261471.0
2015-06-25 11:10:00,86.49,86.7,86.43,86.45,104697.0,72.2316,72.407,72.1815,72.1982,104697.0
2015-06-25 11:20:00,86.44,86.55,86.33,86.45,108132.0,72.1899,72.2817,72.098,72.1982,108132.0
2015-06-25 11:30:00,86.45,86.45,86.03,86.04,144207.0,72.1982,72.1982,71.8475,71.8558,144207.0
2015-06-25 11:40:00,86.04,86.17,85.82,86.15,164242.0,71.8558,71.9644,71.6721,71.9477,164242.0
2015-06-25 11:50:00,86.16,86.19,86.02,86.15,116334.0,71.956,71.9811,71.8391,71.9477,116334.0
2015-06-25 12:00:00,86.14,86.15,85.77,85.78,105699.0,71.9393,71.9477,71.6303,71.6387,105699.0
2015-06-25 12:10:00,85.78,85.83,85.66,85.82,94358.0,71.6387,71.6804,71.5385,71.6721,94358.0
2015-06-25 12:20:00,85.82,85.93,85.68,85.71,111600.0,71.6721,71.764,71.5552,71.5802,111600.0
2015-06-25 12:30:00,85.7,85.7,85.49,85.55,122713.0,71.5719,71.5719,71.3965,71.4466,122713.0
2015-06-25 12:40:00,85.56,85.63,85.49,85.62,104643.0,71.4549,71.5134,71.3965,71.5051,104643.0
2015-06-25 12:50:00,85.61,86.04,85.61,86.03,107916.0,71.4967,71.8558,71.4967,71.8475,107916.0
2015-06-25 13:00:00,86.03,86.04,85.76,85.9,65833.0,71.8475,71.8558,71.622,71.7389,65833.0
2015-06-25 13:10:00,85.9,85.97,85.85,85.97,52712.0,71.7389,71.7974,71.6971,71.7974,52712.0
2015-06-25 13:20:00,85.96,85.97,85.83,85.91,52738.0,71.789,71.7974,71.6804,71.7472,52738.0
2015-06-25 13:30:00,85.91,85.92,85.8,85.9,82158.0,71.7472,71.7556,71.6554,71.7389,82158.0
2015-06-25 13:40:00,85.9,85.96,85.87,85.94,63980.0,71.7389,71.789,71.7138,71.7723,63980.0
2015-06-25 13:50:00,85.94,86.05,85.91,85.99,85272.0,71.7723,71.8642,71.7472,71.8141,85272.0
2015-06-25 14:00:00,85.98,85.99,85.77,85.85,88300.0,71.8057,71.8141,71.6303,71.6971,88300.0
2015-06-25 14:10:00,85.84,85.85,85.53,85.53,95717.0,71.6888,71.6971,71.4299,71.4299,95717.0
2015-06-25 14:20:00,85.53,85.55,85.33,85.48,97522.0,71.4299,71.4466,71.2629,71.3881,97522.0
2015-06-25 14:30:00,85.47,85.63,85.45,85.62,102311.0,71.3798,71.5134,71.3631,71.5051,102311.0
2015-06-25 14:40:00,85.62,85.65,85.53,85.54,121205.0,71.5051,71.5301,71.4299,71.4382,121205.0
2015-06-25 14:50:00,85.54,85.54,85.25,85.31,123592.0,71.4382,71.4382,71.1961,71.2462,123592.0
2015-06-25 15:00:00,85.31,85.5,85.27,85.38,132078.0,71.2462,71.4048,71.2128,71.3046,132078.0
2015-06-25 15:10:00,85.39,85.4,85.26,85.31,133922.0,71.313,71.3213,71.2044,71.2462,133922.0
2015-06-25 15:20:00,85.32,85.45,85.15,85.17,143786.0,71.2545,71.3631,71.1125,71.1292,143786.0
2015-06-25 15:30:00,85.17,85.18,84.96,84.97,282638.0,71.1292,71.1376,70.9539,70.9622,282638.0
2015-06-25 15:40:00,84.97,85.03,84.83,85.03,322712.0,70.9622,71.0123,70.8453,71.0123,322712.0
2015-06-25 15:50:00,85.03,85.08,84.8,84.82,695067.0,71.0123,71.0541,70.8202,70.8369,695067.0
2015-06-26 09:30:00,85.19,85.7,84.66,84.66,254120.0,71.1459,71.5719,70.7033,70.7033,254120.0
2015-06-26 09:40:00,84.66,85.17,84.58,85.12,149257.0,70.7033,71.1292,70.6365,71.0875,149257.0
2015-06-26 09:50:00,85.12,85.63,85.04,85.45,125415.0,71.0875,71.5134,71.0207,71.3631,125415.0
2015-06-26 10:00:00,85.47,85.55,85.33,85.43,94378.0,71.3798,71.4466,71.2629,71.3464,94378.0
2015-06-26 10:10:00,85.41,85.46,85.23,85.39,118447.0,71.3297,71.3714,71.1794,71.313,118447.0
2015-06-26 10:20:00,85.4,85.41,85.1,85.37,111704.0,71.3213,71.3297,71.0708,71.2963,111704.0
2015-06-26 10:30:00,85.38,85.4,85.23,85.4,190957.0,71.3046,71.3213,71.1794,71.3213,190957.0
2015-06-26 10:40:00,85.4,85.56,85.34,85.37,112696.0,71.3213,71.4549,71.2712,71.2963,112696.0
2015-06-26 10:50:00,85.37,85.44,85.29,85.3,69542.0,71.2963,71.3547,71.2295,71.2378,69542.0
2015-06-26 11:00:00,85.3,85.36,85.24,85.36,58997.0,71.2378,71.2879,71.1877,71.2879,58997.0
2015-06-26 11:10:00,85.35,85.47,85.35,85.4,84765.0,71.2796,71.3798,71.2796,71.3213,84765.0
2015-06-26 11:20:00,85.4,85.46,85.38,85.46,58227.0,71.3213,71.3714,71.3046,71.3714,58227.0
2015-06-26 11:30:00,85.46,85.54,85.4,85.42,62049.0,71.3714,71.4382,71.3213,71.338,62049.0
2015-06-26 11:40:00,85.42,85.5,85.39,85.45,67262.0,71.338,71.4048,71.313,71.3631,67262.0
2015-06-26 11:50:00,85.45,85.49,85.4,85.48,95142.0,71.3631,71.3965,71.3213,71.3881,95142.0
2015-06-26 12:00:00,85.47,85.72,85.46,85.67,168246.0,71.3798,71.5886,71.3714,71.5468,168246.0
2015-06-26 12:10:00,85.67,85.82,85.65,85.81,128822.0,71.5468,71.6721,71.5301,71.6637,128822.0
2015-06-26 12:20:00,85.81,85.86,85.57,85.59,93743.0,71.6637,71.7055,71.4633,71.48,93743.0
2015-06-26 12:30:00,85.6,85.61,85.44,85.45,53469.0,71.4884,71.4967,71.3547,71.3631,53469.0
2015-06-26 12:40:00,85.45,85.49,85.36,85.43,64785.0,71.3631,71.3965,71.2879,71.3464,64785.0
2015-06-26 12:50:00,85.43,85.47,85.4,85.41,72952.0,71.3464,71.3798,71.3213,71.3297,72952.0
2015-06-26 13:00:00,85.41,85.57,85.4,85.48,95498.0,71.3297,71.4633,71.3213,71.3881,95498.0
2015-06-26 13:10:00,85.47,85.53,85.4,85.44,78864.0,71.3798,71.4299,71.3213,71.3547,78864.0
2015-06-26 13:20:00,85.43,85.55,85.41,85.54,99591.0,71.3464,71.4466,71.3297,71.4382,99591.0
2015-06-26 13:30:00,85.53,85.53,85.42,85.42,71374.0,71.4299,71.4299,71.338,71.338,71374.0
2015-06-26 13:40:00,85.42,85.65,85.42,85.51,83217.0,71.338,71.5301,71.338,71.4132,83217.0
2015-06-26 13:50:00,85.51,85.6,85.51,85.57,61773.0,71.4132,71.4884,71.4132,71.4633,61773.0
2015-06-26 14:00:00,85.56,85.62,85.47,85.59,74120.0,71.4549,71.5051,71.3798,71.48,74120.0
2015-06-26 14:10:00,85.58,85.64,85.51,85.6,53960.0,71.4717,71.5218,71.4132,71.4884,53960.0
2015-06-26 14:20:00,85.59,85.62,85.47,85.55,71239.0,71.48,71.5051,71.3798,71.4466,71239.0
2015-06-26 14:30:00,85.55,85.66,85.5,85.62,66893.0,71.4466,71.5385,71.4048,71.5051,66893.0
2015-06-26 14:40:00,85.62,85.62,85.52,85.53,57230.0,71.5051,71.5051,71.4215,71.4299,57230.0
2015-06-26 14:50:00,85.54,85.55,85.49,85.5,75742.0,71.4382,71.4466,71.3965,71.4048,75742.0
2015-06-26 15:00:00,85.49,85.53,85.43,85.5,179398.0,71.3965,71.4299,71.3464,71.4048,179398.0
2015-06-26 15:10:00,85.5,85.51,85.41,85.48,96672.0,71.4048,71.4132,71.3297,71.3881,96672.0
2015-06-26 15:20:00,85.48,85.51,85.43,85.46,161891.0,71.3881,71.4132,71.3464,71.3714,161891.0
2015-06-26 15:30:00,85.46,85.51,85.45,85.5,161373.0,71.3714,71.4132,71.3631,71.4048,161373.0
2015-06-26 15:40:00,85.5,85.7,85.43,85.63,232765.0,71.4048,71.5719,71.3464,71.5134,232765.0
2015-06-26 15:50:00,85.63,85.93,85.55,85.85,914986.0,71.5134,71.764,71.4466,71.6971,914986.0
2015-06-29 09:30:00,85.39,85.39,84.81,85.04,196572.0,71.313,71.313,70.8286,71.0207,196572.0
2015-06-29 09:40:00,85.06,85.58,85.01,85.27,139074.0,71.0374,71.4717,70.9956,71.2128,139074.0
2015-06-29 09:50:00,85.29,85.44,85.25,85.27,50155.0,71.2295,71.3547,71.1961,71.2128,50155.0
2015-06-29 10:00:00,85.27,85.32,84.97,85.13,110522.0,71.2128,71.2545,70.9622,71.0958,110522.0
2015-06-29 10:10:00,85.13,85.49,85.11,85.19,141835.0,71.0958,71.3965,71.0791,71.1459,141835.0
2015-06-29 10:20:00,85.19,85.38,85.09,85.21,98516.0,71.1459,71.3046,71.0624,71.1626,98516.0
2015-06-29 10:30:00,85.2,85.35,85.18,85.28,118997.0,71.1543,71.2796,71.1376,71.2211,118997.0
2015-06-29 10:40:00,85.28,85.55,85.26,85.39,127702.0,71.2211,71.4466,71.2044,71.313,127702.0
2015-06-29 10:50:00,85.38,85.39,85.18,85.24,35681.0,71.3046,71.313,71.1376,71.1877,35681.0
2015-06-29 11:00:00,85.24,85.26,85.06,85.14,59565.0,71.1877,71.2044,71.0374,71.1042,59565.0
2015-06-29 11:10:00,85.14,85.36,85.12,85.22,140608.0,71.1042,71.2879,71.0875,71.171,140608.0
2015-06-29 11:20:00,85.23,85.36,85.17,85.22,73373.0,71.1794,71.2879,71.1292,71.171,73373.0
2015-06-29 11:30:00,85.24,85.26,85.13,85.14,59038.0,71.1877,71.2044,71.0958,71.1042,59038.0
2015-06-29 11:40:00,85.15,85.17,84.99,85.02,57552.0,71.1125,71.1292,70.9789,71.004,57552.0
2015-06-29 11:50:00,85.01,85.22,85.0,85.2,32238.0,70.9956,71.171,70.9873,71.1543,32238.0
2015-06-29 12:00:00,85.2,85.27,85.11,85.26,24560.0,71.1543,71.2128,71.0791,71.2044,24560.0
2015-06-29 12:10:00,85.27,85.27,85.04,85.07,27470.0,71.2128,71.2128,71.0207,71.0457,27470.0
2015-06-29 12:20:00,85.07,85.08,84.93,85.01,48616.0,71.0457,71.0541,70.9288,70.9956,48616.0
2015-06-29 12:30:00,85.0,85.08,84.96,85.08,28305.0,70.9873,71.0541,70.9539,71.0541,28305.0
2015-06-29 12:40:00,85.09,85.14,85.04,85.05,20933.0,71.0624,71.1042,71.0207,71.029,20933.0
2015-06-29 12:50:00,85.06,85.06,84.98,85.04,31235.0,71.0374,71.0374,70.9706,71.0207,31235.0
2015-06-29 13:00:00,85.04,85.05,84.95,85.02,48918.0,71.0207,71.029,70.9455,71.004,48918.0
2015-06-29 13:10:00,85.02,85.06,84.98,85.04,46743.0,71.004,71.0374,70.9706,71.0207,46743.0
2015-06-29 13:20:00,85.04,85.07,85.0,85.02,50612.0,71.0207,71.0457,70.9873,71.004,50612.0
2015-06-29 13:30:00,85.02,85.05,84.97,84.98,36808.0,71.004,71.029,70.9622,70.9706,36808.0
2015-06-29 13:40:00,84.98,84.99,84.82,84.92,38569.0,70.9706,70.9789,70.8369,70.9205,38569.0
2015-06-29 13:50:00,84.92,84.94,84.81,84.92,65825.0,70.9205,70.9372,70.8286,70.9205,65825.0
2015-06-29 14:00:00,84.92,84.96,84.83,84.84,65151.0,70.9205,70.9539,70.8453,70.8536,65151.0
2015-06-29 14:10:00,84.83,84.84,84.66,84.66,44702.0,70.8453,70.8536,70.7033,70.7033,44702.0
2015-06-29 14:20:00,84.66,84.67,84.45,84.48,91225.0,70.7033,70.7117,70.5279,70.553,91225.0
2015-06-29 14:30:00,84.49,84.52,84.39,84.52,57101.0,70.5613,70.5864,70.4778,70.5864,57101.0
2015-06-29 14:40:00,84.53,84.55,84.46,84.52,114725.0,70.5947,70.6115,70.5363,70.5864,114725.0
2015-06-29 14:50:00,84.52,84.52,84.38,84.39,120744.0,70.5864,70.5864,70.4695,70.4778,120744.0
2015-06-29 15:00:00,84.38,84.45,84.3,84.34,91585.0,70.4695,70.5279,70.4027,70.4361,91585.0
2015-06-29 15:10:00,84.35,84.42,84.23,84.3,97239.0,70.4444,70.5029,70.3442,70.4027,97239.0
2015-06-29 15:20:00,84.3,84.47,84.26,84.27,83243.0,70.4027,70.5446,70.3693,70.3776,83243.0
2015-06-29 15:30:00,84.27,84.29,84.08,84.12,144611.0,70.3776,70.3943,70.2189,70.2523,144611.0
2015-06-29 15:40:00,84.12,84.14,83.83,83.95,197823.0,70.2523,70.269,70.0101,70.1104,197823.0
2015-06-29 15:50:00,83.94,84.05,83.73,83.79,500255.0,70.102,70.1939,69.9266,69.9767,500255.0
2015-06-30 09:30:00,84.5,84.57,83.9,84.42,139211.0,70.5697,70.6282,70.0686,70.5029,139211.0
2015-06-30 09:40:00,84.4,84.52,84.18,84.23,68502.0,70.4862,70.5864,70.3024,70.3442,68502.0
2015-06-30 09:50:00,84.22,84.24,83.88,83.9,138082.0,70.3359,70.3526,70.0519,70.0686,138082.0
2015-06-30 10:00:00,83.89,84.03,83.61,83.84,73811.0,70.0603,70.1772,69.8264,70.0185,73811.0
2015-06-30 10:10:00,83.83,83.87,83.58,83.58,136490.0,70.0101,70.0436,69.8014,69.8014,136490.0
2015-06-30 10:20:00,83.62,84.04,83.61,84.04,133621.0,69.8348,70.1855,69.8264,70.1855,133621.0
2015-06-30 10:30:00,84.04,84.05,83.82,83.93,67844.0,70.1855,70.1939,70.0018,70.0937,67844.0
2015-06-30 10:40:00,83.93,84.01,83.81,83.84,50654.0,70.0937,70.1605,69.9934,70.0185,50654.0
2015-06-30 10:50:00,83.84,84.11,83.77,84.01,59937.0,70.0185,70.244,69.96,70.1605,59937.0
2015-06-30 11:00:00,84.02,84.09,83.92,83.94,39668.0,70.1688,70.2273,70.0853,70.102,39668.0
2015-06-30 11:10:00,83.97,84.03,83.92,83.93,64542.0,70.1271,70.1772,70.0853,70.0937,64542.0
2015-06-30 11:20:00,83.93,83.98,83.77,83.77,136272.0,70.0937,70.1354,69.96,69.96,136272.0
2015-06-30 11:30:00,83.77,83.83,83.53,83.67,40928.0,69.96,70.0101,69.7596,69.8765,40928.0
2015-06-30 11:40:00,83.7,83.87,83.7,83.85,118896.0,69.9016,70.0436,69.9016,70.0269,118896.0
2015-06-30 11:50:00,83.85,83.94,83.7,83.71,75164.0,70.0269,70.102,69.9016,69.9099,75164.0
2015-06-30 12:00:00,83.71,83.93,83.7,83.85,47948.0,69.9099,70.0937,69.9016,70.0269,47948.0
2015-06-30 12:10:00,83.87,83.89,83.79,83.88,99238.0,70.0436,70.0603,69.9767,70.0519,99238.0
2015-06-30 12:20:00,83.87,83.88,83.62,83.65,28759.0,70.0436,70.0519,69.8348,69.8598,28759.0
2015-06-30 12:30:00,83.67,83.69,83.54,83.68,32105.0,69.8765,69.8932,69.768,69.8849,32105.0
2015-06-30 12:40:00,83.67,83.75,83.56,83.68,19160.0,69.8765,69.9433,69.7847,69.8849,19160.0
2015-06-30 12:50:00,83.71,83.71,83.59,83.61,38293.0,69.9099,69.9099,69.8097,69.8264,38293.0
2015-06-30 13:00:00,83.61,83.69,83.55,83.6,97380.0,69.8264,69.8932,69.7763,69.8181,97380.0
2015-06-30 13:10:00,83.62,83.67,83.53,83.6,31115.0,69.8348,69.8765,69.7596,69.8181,31115.0
2015-06-30 13:20:00,83.6,83.71,83.6,83.69,41781.0,69.8181,69.9099,69.8181,69.8932,41781.0
2015-06-30 13:30:00,83.69,83.76,83.64,83.75,71423.0,69.8932,69.9517,69.8515,69.9433,71423.0
2015-06-30 13:40:00,83.74,83.76,83.69,83.71,72344.0,69.935,69.9517,69.8932,69.9099,72344.0
2015-06-30 13:50:00,83.71,83.8,83.68,83.7,83115.0,69.9099,69.9851,69.8849,69.9016,83115.0
2015-06-30 14:00:00,83.71,83.99,83.71,83.84,77434.0,69.9099,70.1438,69.9099,70.0185,77434.0
2015-06-30 14:10:00,83.83,83.92,83.73,83.81,108796.0,70.0101,70.0853,69.9266,69.9934,108796.0
2015-06-30 14:20:00,83.81,83.82,83.68,83.72,65812.0,69.9934,70.0018,69.8849,69.9183,65812.0
2015-06-30 14:30:00,83.69,83.84,83.66,83.76,41829.0,69.8932,70.0185,69.8682,69.9517,41829.0
2015-06-30 14:40:00,83.75,83.76,83.59,83.69,39581.0,69.9433,69.9517,69.8097,69.8932,39581.0
2015-06-30 14:50:00,83.69,83.69,83.57,83.58,49941.0,69.8932,69.8932,69.793,69.8014,49941.0
2015-06-30 15:00:00,83.58,83.64,83.52,83.56,82028.0,69.8014,69.8515,69.7513,69.7847,82028.0
2015-06-30 15:10:00,83.56,83.6,83.41,83.46,71118.0,69.7847,69.8181,69.6594,69.7011,71118.0
2015-06-30 15:20:00,83.46,83.54,83.38,83.5,97616.0,69.7011,69.768,69.6343,69.7346,97616.0
2015-06-30 15:30:00,83.5,83.64,83.5,83.56,112245.0,69.7346,69.8515,69.7346,69.7847,112245.0
2015-06-30 15:40:00,83.56,83.66,83.46,83.6,208041.0,69.7847,69.8682,69.7011,69.8181,208041.0
2015-06-30 15:50:00,83.59,83.7,83.46,83.46,354112.0,69.8097,69.9016,69.7011,69.7011,354112.0
2015-07-01 09:30:00,83.8,84.18,83.6,84.09,171688.0,69.9851,70.3024,69.8181,70.2273,171688.0
2015-07-01 09:40:00,84.09,84.29,84.0,84.16,102251.0,70.2273,70.3943,70.1521,70.2857,102251.0
2015-07-01 09:50:00,84.13,84.19,84.0,84.15,153308.0,70.2607,70.3108,70.1521,70.2774,153308.0
2015-07-01 10:00:00,84.14,84.31,84.11,84.28,77934.0,70.269,70.411,70.244,70.386,77934.0
2015-07-01 10:10:00,84.29,84.37,84.05,84.29,58585.0,70.3943,70.4611,70.1939,70.3943,58585.0
2015-07-01 10:20:00,84.29,84.53,84.28,84.48,103538.0,70.3943,70.5947,70.386,70.553,103538.0
2015-07-01 10:30:00,84.49,84.56,84.25,84.38,100929.0,70.5613,70.6198,70.3609,70.4695,100929.0
2015-07-01 10:40:00,84.4,84.48,84.27,84.31,40716.0,70.4862,70.553,70.3776,70.411,40716.0
2015-07-01 10:50:00,84.3,84.47,84.16,84.38,51107.0,70.4027,70.5446,70.2857,70.4695,51107.0
2015-07-01 11:00:00,84.39,84.56,84.38,84.47,29558.0,70.4778,70.6198,70.4695,70.5446,29558.0
2015-07-01 11:10:00,84.46,84.5,84.41,84.42,55340.0,70.5363,70.5697,70.4945,70.5029,55340.0
2015-07-01 11:20:00,84.42,84.46,84.36,84.41,31542.0,70.5029,70.5363,70.4528,70.4945,31542.0
2015-07-01 11:30:00,84.4,84.49,84.26,84.3,53730.0,70.4862,70.5613,70.3693,70.4027,53730.0
2015-07-01 11:40:00,84.32,84.49,84.29,84.47,30378.0,70.4194,70.5613,70.3943,70.5446,30378.0
2015-07-01 11:50:00,84.47,84.49,84.3,84.36,40679.0,70.5446,70.5613,70.4027,70.4528,40679.0
2015-07-01 12:00:00,84.36,84.45,84.28,84.4,31497.0,70.4528,70.5279,70.386,70.4862,31497.0
2015-07-01 12:10:00,84.39,84.55,84.38,84.47,69838.0,70.4778,70.6115,70.4695,70.5446,69838.0
2015-07-01 12:20:00,84.46,84.52,84.35,84.48,109357.0,70.5363,70.5864,70.4444,70.553,109357.0
2015-07-01 12:30:00,84.48,84.5,84.42,84.43,28373.0,70.553,70.5697,70.5029,70.5112,28373.0
2015-07-01 12:40:00,84.44,84.51,84.36,84.42,51761.0,70.5196,70.578,70.4528,70.5029,51761.0
2015-07-01 12:50:00,84.43,84.43,84.28,84.28,26128.0,70.5112,70.5112,70.386,70.386,26128.0
2015-07-01 13:00:00,84.27,84.4,84.24,84.34,31025.0,70.3776,70.4862,70.3526,70.4361,31025.0
2015-07-01 13:10:00,84.34,84.49,84.34,84.49,26495.0,70.4361,70.5613,70.4361,70.5613,26495.0
2015-07-01 13:20:00,84.49,84.59,84.48,84.49,28022.0,70.5613,70.6449,70.553,70.5613,28022.0
2015-07-01 13:30:00,84.49,84.64,84.48,84.6,46704.0,70.5613,70.6866,70.553,70.6532,46704.0
2015-07-01 13:40:00,84.59,84.62,84.52,84.62,65853.0,70.6449,70.6699,70.5864,70.6699,65853.0
2015-07-01 13:50:00,84.62,84.65,84.48,84.49,33352.0,70.6699,70.695,70.553,70.5613,33352.0
2015-07-01 14:00:00,84.49,84.51,84.4,84.46,66632.0,70.5613,70.578,70.4862,70.5363,66632.0
2015-07-01 14:10:00,84.45,84.58,84.42,84.56,49527.0,70.5279,70.6365,70.5029,70.6198,49527.0
2015-07-01 14:20:00,84.57,84.61,84.5,84.53,35238.0,70.6282,70.6616,70.5697,70.5947,35238.0
2015-07-01 14:30:00,84.55,84.63,84.48,84.61,64046.0,70.6115,70.6783,70.553,70.6616,64046.0
2015-07-01 14:40:00,84.59,84.76,84.59,84.72,55780.0,70.6449,70.7868,70.6449,70.7534,55780.0
2015-07-01 14:50:00,84.71,84.82,84.65,84.78,94850.0,70.7451,70.8369,70.695,70.8035,94850.0
2015-07-01 15:00:00,84.76,84.77,84.64,84.64,73444.0,70.7868,70.7952,70.6866,70.6866,73444.0
2015-07-01 15:10:00,84.64,84.68,84.61,84.66,43936.0,70.6866,70.72,70.6616,70.7033,43936.0
2015-07-01 15:20:00,84.66,84.76,84.64,84.71,98505.0,70.7033,70.7868,70.6866,70.7451,98505.0
2015-07-01 15:30:00,84.72,84.73,84.66,84.7,253950.0,70.7534,70.7618,70.7033,70.7367,253950.0
2015-07-01 15:40:00,84.71,84.9,84.67,84.89,184198.0,70.7451,70.9038,70.7117,70.8954,184198.0
2015-07-01 15:50:00,84.89,84.96,84.74,84.88,374474.0,70.8954,70.9539,70.7701,70.887,374474.0
2015-07-02 09:30:00,85.21,85.3,84.76,84.98,75650.0,71.1626,71.2378,70.7868,70.9706,75650.0
2015-07-02 09:40:00,85.03,85.12,84.8,84.97,76310.0,71.0123,71.0875,70.8202,70.9622,76310.0
2015-07-02 09:50:00,84.95,84.99,84.69,84.96,38795.0,70.9455,70.9789,70.7284,70.9539,38795.0
2015-07-02 10:00:00,84.97,85.08,84.86,84.9,50878.0,70.9622,71.0541,70.8703,70.9038,50878.0
2015-07-02 10:10:00,84.89,85.04,84.88,84.95,89271.0,70.8954,71.0207,70.887,70.9455,89271.0
2015-07-02 10:20:00,84.95,84.99,84.9,84.92,32757.0,70.9455,70.9789,70.9038,70.9205,32757.0
2015-07-02 10:30:00,84.92,84.93,84.89,84.92,98411.0,70.9205,70.9288,70.8954,70.9205,98411.0
2015-07-02 10:40:00,84.91,85.06,84.91,84.98,45251.0,70.9121,71.0374,70.9121,70.9706,45251.0
2015-07-02 10:50:00,84.99,85.11,84.95,84.98,80126.0,70.9789,71.0791,70.9455,70.9706,80126.0
2015-07-02 11:00:00,84.99,85.0,84.9,84.94,41727.0,70.9789,70.9873,70.9038,70.9372,41727.0
2015-07-02 11:10:00,84.94,84.99,84.91,84.91,25202.0,70.9372,70.9789,70.9121,70.9121,25202.0
2015-07-02 11:20:00,84.93,85.13,84.91,85.11,170677.0,70.9288,71.0958,70.9121,71.0791,170677.0
2015-07-02 11:30:00,85.11,85.19,85.07,85.17,73227.0,71.0791,71.1459,71.0457,71.1292,73227.0
2015-07-02 11:40:00,85.17,85.19,85.13,85.17,62539.0,71.1292,71.1459,71.0958,71.1292,62539.0
2015-07-02 11:50:00,85.18,85.18,85.09,85.16,60394.0,71.1376,71.1376,71.0624,71.1209,60394.0
2015-07-02 12:00:00,85.16,85.22,85.13,85.21,68572.0,71.1209,71.171,71.0958,71.1626,68572.0
2015-07-02 12:10:00,85.21,85.27,85.2,85.22,169121.0,71.1626,71.2128,71.1543,71.171,169121.0
2015-07-02 12:20:00,85.22,85.28,85.2,85.26,80969.0,71.171,71.2211,71.1543,71.2044,80969.0
2015-07-02 12:30:00,85.27,85.35,85.24,85.26,59698.0,71.2128,71.2796,71.1877,71.2044,59698.0
2015-07-02 12:40:00,85.26,85.48,85.25,85.46,82320.0,71.2044,71.3881,71.1961,71.3714,82320.0
2015-07-02 12:50:00,85.46,85.6,85.42,85.6,60420.0,71.3714,71.4884,71.338,71.4884,60420.0
2015-07-02 13:00:00,85.59,85.83,85.58,85.75,128780.0,71.48,71.6804,71.4717,71.6136,128780.0
2015-07-02 13:10:00,85.74,85.76,85.65,85.69,74213.0,71.6053,71.622,71.5301,71.5635,74213.0
2015-07-02 13:20:00,85.69,85.72,85.62,85.67,65836.0,71.5635,71.5886,71.5051,71.5468,65836.0
2015-07-02 13:30:00,85.67,85.73,85.56,85.6,65928.0,71.5468,71.5969,71.4549,71.4884,65928.0
2015-07-02 13:40:00,85.61,85.83,85.59,85.77,87352.0,71.4967,71.6804,71.48,71.6303,87352.0
2015-07-02 13:50:00,85.78,85.82,85.7,85.73,86190.0,71.6387,71.6721,71.5719,71.5969,86190.0
2015-07-02 14:00:00,85.72,85.77,85.67,85.76,94092.0,71.5886,71.6303,71.5468,71.622,94092.0
2015-07-02 14:10:00,85.77,85.92,85.76,85.85,111356.0,71.6303,71.7556,71.622,71.6971,111356.0
2015-07-02 14:20:00,85.84,86.02,85.81,85.92,511146.0,71.6888,71.8391,71.6637,71.7556,511146.0
2015-07-02 14:30:00,85.92,86.02,85.89,86.0,88978.0,71.7556,71.8391,71.7305,71.8224,88978.0
2015-07-02 14:40:00,86.0,86.05,85.93,86.02,81075.0,71.8224,71.8642,71.764,71.8391,81075.0
2015-07-02 14:50:00,86.03,86.04,85.89,85.97,124103.0,71.8475,71.8558,71.7305,71.7974,124103.0
2015-07-02 15:00:00,85.97,86.0,85.92,85.97,128010.0,71.7974,71.8224,71.7556,71.7974,128010.0
2015-07-02 15:10:00,85.98,85.98,85.89,85.95,93513.0,71.8057,71.8057,71.7305,71.7807,93513.0
2015-07-02 15:20:00,85.95,86.08,85.94,85.97,133311.0,71.7807,71.8892,71.7723,71.7974,133311.0
2015-07-02 15:30:00,85.97,85.99,85.9,85.94,274723.0,71.7974,71.8141,71.7389,71.7723,274723.0
2015-07-02 15:40:00,85.95,86.1,85.91,86.09,190260.0,71.7807,71.9059,71.7472,71.8976,190260.0
2015-07-02 15:50:00,86.1,86.24,86.07,86.09,672424.0,71.9059,72.0228,71.8809,71.8976,672424.0
2015-07-06 09:30:00,85.31,85.8,85.25,85.75,187945.0,71.2462,71.6554,71.1961,71.6136,187945.0
2015-07-06 09:40:00,85.73,85.95,85.62,85.87,109310.0,71.5969,71.7807,71.5051,71.7138,109310.0
2015-07-06 09:50:00,85.85,86.11,85.75,85.89,121305.0,71.6971,71.9143,71.6136,71.7305,121305.0
2015-07-06 10:00:00,85.88,85.98,85.8,85.97,80090.0,71.7222,71.8057,71.6554,71.7974,80090.0
2015-07-06 10:10:00,85.94,86.05,85.76,86.0,163388.0,71.7723,71.8642,71.622,71.8224,163388.0
2015-07-06 10:20:00,85.99,86.07,85.83,86.0,87765.0,71.8141,71.8809,71.6804,71.8224,87765.0
2015-07-06 10:30:00,86.01,86.34,85.99,86.11,131376.0,71.8308,72.1064,71.8141,71.9143,131376.0
2015-07-06 10:40:00,86.11,86.44,86.09,86.36,91498.0,71.9143,72.1899,71.8976,72.1231,91498.0
2015-07-06 10:50:00,86.36,86.43,86.15,86.22,64865.0,72.1231,72.1815,71.9477,72.0061,64865.0
2015-07-06 11:00:00,86.23,86.36,86.2,86.28,73425.0,72.0145,72.1231,71.9894,72.0563,73425.0
2015-07-06 11:10:00,86.27,86.27,86.12,86.2,87374.0,72.0479,72.0479,71.9226,71.9894,87374.0
2015-07-06 11:20:00,86.21,86.31,86.0,86.0,124865.0,71.9978,72.0813,71.8224,71.8224,124865.0
2015-07-06 11:30:00,86.0,86.14,85.86,86.12,121755.0,71.8224,71.9393,71.7055,71.9226,121755.0
2015-07-06 11:40:00,86.12,86.2,85.95,86.14,79227.0,71.9226,71.9894,71.7807,71.9393,79227.0
2015-07-06 11:50:00,86.14,86.27,86.01,86.09,78372.0,71.9393,72.0479,71.8308,71.8976,78372.0
2015-07-06 12:00:00,86.11,86.13,85.92,86.02,58133.0,71.9143,71.931,71.7556,71.8391,58133.0
2015-07-06 12:10:00,86.01,86.25,86.0,86.2,45455.0,71.8308,72.0312,71.8224,71.9894,45455.0
2015-07-06 12:20:00,86.19,86.26,86.1,86.25,40042.0,71.9811,72.0395,71.9059,72.0312,40042.0
2015-07-06 12:30:00,86.24,86.25,86.07,86.17,81353.0,72.0228,72.0312,71.8809,71.9644,81353.0
2015-07-06 12:40:00,86.16,86.21,86.07,86.11,70504.0,71.956,71.9978,71.8809,71.9143,70504.0
2015-07-06 12:50:00,86.12,86.2,86.07,86.12,70118.0,71.9226,71.9894,71.8809,71.9226,70118.0
2015-07-06 13:00:00,86.11,86.19,86.08,86.1,422848.0,71.9143,71.9811,71.8892,71.9059,422848.0
2015-07-06 13:10:00,86.09,86.12,85.75,85.78,77680.0,71.8976,71.9226,71.6136,71.6387,77680.0
2015-07-06 13:20:00,85.78,85.86,85.67,85.71,100296.0,71.6387,71.7055,71.5468,71.5802,100296.0
2015-07-06 13:30:00,85.73,85.8,85.68,85.79,44777.0,71.5969,71.6554,71.5552,71.647,44777.0
2015-07-06 13:40:00,85.78,85.78,85.68,85.71,61385.0,71.6387,71.6387,71.5552,71.5802,61385.0
2015-07-06 13:50:00,85.71,85.72,85.65,85.68,59018.0,71.5802,71.5886,71.5301,71.5552,59018.0
2015-07-06 14:00:00,85.68,85.74,85.57,85.71,58437.0,71.5552,71.6053,71.4633,71.5802,58437.0
2015-07-06 14:10:00,85.72,85.82,85.7,85.73,50795.0,71.5886,71.6721,71.5719,71.5969,50795.0
2015-07-06 14:20:00,85.73,85.86,85.71,85.75,53895.0,71.5969,71.7055,71.5802,71.6136,53895.0
2015-07-06 14:30:00,85.74,85.95,85.73,85.88,65801.0,71.6053,71.7807,71.5969,71.7222,65801.0
2015-07-06 14:40:00,85.87,85.9,85.78,85.89,45474.0,71.7138,71.7389,71.6387,71.7305,45474.0
2015-07-06 14:50:00,85.88,85.89,85.79,85.85,42415.0,71.7222,71.7305,71.647,71.6971,42415.0
2015-07-06 15:00:00,85.85,85.93,85.8,85.88,54065.0,71.6971,71.764,71.6554,71.7222,54065.0
2015-07-06 15:10:00,85.88,86.0,85.83,85.83,89658.0,71.7222,71.8224,71.6804,71.6804,89658.0
2015-07-06 15:20:00,85.84,85.95,85.77,85.93,79285.0,71.6888,71.7807,71.6303,71.764,79285.0
2015-07-06 15:30:00,85.92,86.14,85.9,86.08,138304.0,71.7556,71.9393,71.7389,71.8892,138304.0
2015-07-06 15:40:00,86.09,86.21,86.05,86.2,135285.0,71.8976,71.9978,71.8642,71.9894,135285.0
2015-07-06 15:50:00,86.19,86.35,86.19,86.34,403172.0,71.9811,72.1147,71.9811,72.1064,403172.0
2015-07-07 09:30:00,86.64,86.77,86.06,86.77,187726.0,72.3569,72.4655,71.8725,72.4655,187726.0
2015-07-07 09:40:00,86.79,87.23,86.51,87.2,217508.0,72.4822,72.8496,72.2483,72.8246,217508.0
2015-07-07 09:50:00,87.23,87.34,86.86,87.08,151896.0,72.8496,72.9415,72.5406,72.7244,151896.0
2015-07-07 10:00:00,87.06,87.18,86.59,86.8,165770.0,72.7077,72.8079,72.3151,72.4905,165770.0
2015-07-07 10:10:00,86.8,86.97,86.63,86.82,118532.0,72.4905,72.6325,72.3486,72.5072,118532.0
2015-07-07 10:20:00,86.8,87.06,86.75,86.84,188898.0,72.4905,72.7077,72.4488,72.5239,188898.0
2015-07-07 10:30:00,86.85,86.95,86.61,86.67,194340.0,72.5323,72.6158,72.3318,72.382,194340.0
2015-07-07 10:40:00,86.68,86.68,86.38,86.51,147158.0,72.3903,72.3903,72.1398,72.2483,147158.0
2015-07-07 10:50:00,86.51,86.87,86.47,86.86,107035.0,72.2483,72.549,72.2149,72.5406,107035.0
2015-07-07 11:00:00,86.86,86.86,86.59,86.7,110739.0,72.5406,72.5406,72.3151,72.407,110739.0
2015-07-07 11:10:00,86.71,86.94,86.68,86.87,124505.0,72.4154,72.6074,72.3903,72.549,124505.0
2015-07-07 11:20:00,86.9,86.9,86.65,86.68,135658.0,72.574,72.574,72.3653,72.3903,135658.0
2015-07-07 11:30:00,86.69,86.76,86.6,86.7,131806.0,72.3987,72.4571,72.3235,72.407,131806.0
2015-07-07 11:40:00,86.7,87.14,86.7,87.04,169898.0,72.407,72.7745,72.407,72.691,169898.0
2015-07-07 11:50:00,87.03,87.22,86.94,87.1,160921.0,72.6826,72.8413,72.6074,72.7411,160921.0
2015-07-07 12:00:00,87.1,87.12,86.97,87.1,55393.0,72.7411,72.7578,72.6325,72.7411,55393.0
2015-07-07 12:10:00,87.09,87.1,86.97,86.98,69749.0,72.7327,72.7411,72.6325,72.6409,69749.0
2015-07-07 12:20:00,86.98,87.04,86.97,87.0,74317.0,72.6409,72.691,72.6325,72.6576,74317.0
2015-07-07 12:30:00,86.99,87.09,86.98,87.01,75319.0,72.6492,72.7327,72.6409,72.6659,75319.0
2015-07-07 12:40:00,87.01,87.23,86.99,87.15,94804.0,72.6659,72.8496,72.6492,72.7828,94804.0
2015-07-07 12:50:00,87.17,87.28,87.08,87.21,55128.0,72.7995,72.8914,72.7244,72.8329,55128.0
2015-07-07 13:00:00,87.22,87.27,87.07,87.18,58571.0,72.8413,72.883,72.716,72.8079,58571.0
2015-07-07 13:10:00,87.19,87.61,87.18,87.58,177373.0,72.8162,73.167,72.8079,73.1419,177373.0
2015-07-07 13:20:00,87.58,87.75,87.46,87.72,135241.0,73.1419,73.2839,73.0417,73.2589,135241.0
2015-07-07 13:30:00,87.73,87.81,87.61,87.68,116202.0,73.2672,73.334,73.167,73.2255,116202.0
2015-07-07 13:40:00,87.71,87.86,87.64,87.85,112343.0,73.2505,73.3758,73.192,73.3674,112343.0
2015-07-07 13:50:00,87.86,87.9,87.6,87.67,122547.0,73.3758,73.4092,73.1586,73.2171,122547.0
2015-07-07 14:00:00,87.66,87.77,87.66,87.75,113811.0,73.2088,73.3006,73.2088,73.2839,113811.0
2015-07-07 14:10:00,87.75,87.78,87.55,87.58,137144.0,73.2839,73.309,73.1169,73.1419,137144.0
2015-07-07 14:20:00,87.57,87.63,87.45,87.48,137584.0,73.1336,73.1837,73.0334,73.0584,137584.0
2015-07-07 14:30:00,87.47,87.77,87.45,87.77,139029.0,73.0501,73.3006,73.0334,73.3006,139029.0
2015-07-07 14:40:00,87.78,88.12,87.76,88.02,221561.0,73.309,73.5929,73.2923,73.5094,221561.0
2015-07-07 14:50:00,88.03,88.22,88.0,88.18,135088.0,73.5178,73.6764,73.4927,73.643,135088.0
2015-07-07 15:00:00,88.18,88.39,88.18,88.39,176099.0,73.643,73.8184,73.643,73.8184,176099.0
2015-07-07 15:10:00,88.4,88.41,88.2,88.38,142409.0,73.8268,73.8351,73.6597,73.8101,142409.0
2015-07-07 15:20:00,88.38,88.43,88.25,88.41,142351.0,73.8101,73.8518,73.7015,73.8351,142351.0
2015-07-07 15:30:00,88.41,88.48,88.37,88.46,212644.0,73.8351,73.8936,73.8017,73.8769,212644.0
2015-07-07 15:40:00,88.46,88.63,88.43,88.59,364399.0,73.8769,74.0188,73.8518,73.9854,364399.0
2015-07-07 15:50:00,88.59,88.78,88.56,88.77,603852.0,73.9854,74.1441,73.9604,74.1358,603852.0
2015-07-08 09:30:00,88.27,88.27,87.85,88.05,205654.0,73.7182,73.7182,73.3674,73.5345,205654.0
2015-07-08 09:40:00,88.06,88.18,87.96,88.04,128949.0,73.5428,73.643,73.4593,73.5261,128949.0
2015-07-08 09:50:00,88.01,88.03,87.72,87.83,249630.0,73.5011,73.5178,73.2589,73.3507,249630.0
2015-07-08 10:00:00,87.84,87.86,87.55,87.76,181917.0,73.3591,73.3758,73.1169,73.2923,181917.0
2015-07-08 10:10:00,87.77,87.88,87.66,87.88,360072.0,73.3006,73.3925,73.2088,73.3925,360072.0
2015-07-08 10:20:00,87.87,88.12,87.83,88.1,117726.0,73.3841,73.5929,73.3507,73.5762,117726.0
2015-07-08 10:30:00,88.1,88.12,87.87,88.12,153680.0,73.5762,73.5929,73.3841,73.5929,153680.0
2015-07-08 10:40:00,88.12,88.2,88.02,88.19,195370.0,73.5929,73.6597,73.5094,73.6514,195370.0
2015-07-08 10:50:00,88.21,88.5,88.19,88.28,111006.0,73.6681,73.9103,73.6514,73.7265,111006.0
2015-07-08 11:00:00,88.29,88.34,87.96,87.98,128850.0,73.7349,73.7766,73.4593,73.476,128850.0
2015-07-08 11:10:00,87.98,87.99,87.7,87.81,99797.0,73.476,73.4843,73.2422,73.334,99797.0
2015-07-08 11:20:00,87.81,87.84,87.66,87.81,174626.0,73.334,73.3591,73.2088,73.334,174626.0
2015-07-08 11:30:00,87.82,88.0,87.8,87.89,28465.0,73.3424,73.4927,73.3257,73.4008,28465.0
2015-07-08 11:40:00,87.87,87.87,87.48,87.59,111974.0,73.3841,73.3841,73.0584,73.1503,111974.0
2015-07-08 11:50:00,87.59,87.62,87.44,87.52,22648.0,73.1503,73.1753,73.025,73.0918,22648.0
2015-07-08 12:00:00,87.52,87.73,87.52,87.61,37052.0,73.0918,73.2672,73.0918,73.167,37052.0
2015-07-08 12:10:00,87.6,87.77,87.48,87.62,46669.0,73.1586,73.3006,73.0584,73.1753,46669.0
2015-07-08 12:20:00,87.61,87.7,87.55,87.7,38988.0,73.167,73.2422,73.1169,73.2422,38988.0
2015-07-08 12:30:00,87.68,87.69,87.57,87.61,35872.0,73.2255,73.2338,73.1336,73.167,35872.0
2015-07-08 12:40:00,87.58,87.66,87.57,87.66,35398.0,73.1419,73.2088,73.1336,73.2088,35398.0
2015-07-08 12:50:00,87.65,87.98,87.65,87.94,56049.0,73.2004,73.476,73.2004,73.4426,56049.0
2015-07-08 13:00:00,87.94,87.94,87.73,87.82,38640.0,73.4426,73.4426,73.2672,73.3424,38640.0
2015-07-08 13:10:00,87.82,87.92,87.75,87.85,66738.0,73.3424,73.4259,73.2839,73.3674,66738.0
2015-07-08 13:20:00,87.86,87.88,87.78,87.81,57425.0,73.3758,73.3925,73.309,73.334,57425.0
2015-07-08 13:30:00,87.81,87.84,87.74,87.76,60589.0,73.334,73.3591,73.2756,73.2923,60589.0
2015-07-08 13:40:00,87.78,87.9,87.77,87.9,44175.0,73.309,73.4092,73.3006,73.4092,44175.0
2015-07-08 13:50:00,87.89,87.93,87.87,87.87,48919.0,73.4008,73.4342,73.3841,73.3841,48919.0
2015-07-08 14:00:00,87.88,87.9,87.7,87.81,59320.0,73.3925,73.4092,73.2422,73.334,59320.0
2015-07-08 14:10:00,87.8,87.88,87.73,87.74,66327.0,73.3257,73.3925,73.2672,73.2756,66327.0
2015-07-08 14:20:00,87.74,87.87,87.7,87.87,70641.0,73.2756,73.3841,73.2422,73.3841,70641.0
2015-07-08 14:30:00,87.86,87.92,87.67,87.68,70800.0,73.3758,73.4259,73.2171,73.2255,70800.0
2015-07-08 14:40:00,87.69,87.72,87.52,87.56,89786.0,73.2338,73.2589,73.0918,73.1252,89786.0
2015-07-08 14:50:00,87.56,87.68,87.45,87.52,99979.0,73.1252,73.2255,73.0334,73.0918,99979.0
2015-07-08 15:00:00,87.52,87.67,87.47,87.67,104510.0,73.0918,73.2171,73.0501,73.2171,104510.0
2015-07-08 15:10:00,87.68,87.98,87.66,87.7,152922.0,73.2255,73.476,73.2088,73.2422,152922.0
2015-07-08 15:20:00,87.71,87.72,87.23,87.32,254124.0,73.2505,73.2589,72.8496,72.9248,254124.0
2015-07-08 15:30:00,87.3,87.4,87.17,87.25,146645.0,72.9081,72.9916,72.7995,72.8663,146645.0
2015-07-08 15:40:00,87.25,87.53,87.23,87.5,196532.0,72.8663,73.1002,72.8496,73.0751,196532.0
2015-07-08 15:50:00,87.5,87.5,87.19,87.24,413615.0,73.0751,73.0751,72.8162,72.858,413615.0
2015-07-09 09:30:00,88.0,88.31,87.78,88.12,357440.0,73.4927,73.7516,73.309,73.5929,357440.0
2015-07-09 09:40:00,88.13,88.29,88.11,88.23,92828.0,73.6013,73.7349,73.5846,73.6848,92828.0
2015-07-09 09:50:00,88.23,88.28,87.93,88.03,86358.0,73.6848,73.7265,73.4342,73.5178,86358.0
2015-07-09 10:00:00,88.03,88.08,87.85,87.92,122834.0,73.5178,73.5595,73.3674,73.4259,122834.0
2015-07-09 10:10:00,87.92,87.93,87.61,87.63,107574.0,73.4259,73.4342,73.167,73.1837,107574.0
2015-07-09 10:20:00,87.63,87.65,87.28,87.3,137113.0,73.1837,73.2004,72.8914,72.9081,137113.0
2015-07-09 10:30:00,87.3,87.3,86.97,87.02,198418.0,72.9081,72.9081,72.6325,72.6743,198418.0
2015-07-09 10:40:00,87.02,87.14,86.9,87.04,184339.0,72.6743,72.7745,72.574,72.691,184339.0
2015-07-09 10:50:00,87.05,87.41,87.04,87.27,177000.0,72.6993,73.0,72.691,72.883,177000.0
2015-07-09 11:00:00,87.26,87.54,87.22,87.54,111235.0,72.8747,73.1085,72.8413,73.1085,111235.0
2015-07-09 11:10:00,87.54,87.72,87.53,87.64,123601.0,73.1085,73.2589,73.1002,73.192,123601.0
2015-07-09 11:20:00,87.63,87.69,87.52,87.6,47041.0,73.1837,73.2338,73.0918,73.1586,47041.0
2015-07-09 11:30:00,87.61,87.68,87.47,87.52,50748.0,73.167,73.2255,73.0501,73.0918,50748.0
2015-07-09 11:40:00,87.51,87.6,87.43,87.53,63871.0,73.0835,73.1586,73.0167,73.1002,63871.0
2015-07-09 11:50:00,87.54,87.66,87.45,87.45,47726.0,73.1085,73.2088,73.0334,73.0334,47726.0
2015-07-09 12:00:00,87.43,87.69,87.33,87.45,92166.0,73.0167,73.2338,72.9332,73.0334,92166.0
2015-07-09 12:10:00,87.43,87.56,87.29,87.53,48572.0,73.0167,73.1252,72.8997,73.1002,48572.0
2015-07-09 12:20:00,87.54,87.55,87.43,87.5,36530.0,73.1085,73.1169,73.0167,73.0751,36530.0
2015-07-09 12:30:00,87.5,87.58,87.4,87.4,93068.0,73.0751,73.1419,72.9916,72.9916,93068.0
2015-07-09 12:40:00,87.43,87.6,87.43,87.58,55133.0,73.0167,73.1586,73.0167,73.1419,55133.0
2015-07-09 12:50:00,87.57,87.68,87.49,87.61,179511.0,73.1336,73.2255,73.0668,73.167,179511.0
2015-07-09 13:00:00,87.61,87.63,87.43,87.47,54280.0,73.167,73.1837,73.0167,73.0501,54280.0
2015-07-09 13:10:00,87.48,87.51,87.37,87.39,40246.0,73.0584,73.0835,72.9666,72.9833,40246.0
2015-07-09 13:20:00,87.39,87.58,87.39,87.51,70204.0,72.9833,73.1419,72.9833,73.0835,70204.0
2015-07-09 13:30:00,87.49,87.57,87.44,87.53,60494.0,73.0668,73.1336,73.025,73.1002,60494.0
2015-07-09 13:40:00,87.54,87.54,87.41,87.5,26141.0,73.1085,73.1085,73.0,73.0751,26141.0
2015-07-09 13:50:00,87.51,87.55,87.36,87.54,32115.0,73.0835,73.1169,72.9582,73.1085,32115.0
2015-07-09 14:00:00,87.54,87.57,87.42,87.42,30932.0,73.1085,73.1336,73.0083,73.0083,30932.0
2015-07-09 14:10:00,87.41,87.55,87.32,87.35,79159.0,73.0,73.1169,72.9248,72.9499,79159.0
2015-07-09 14:20:00,87.35,87.36,87.26,87.33,49100.0,72.9499,72.9582,72.8747,72.9332,49100.0
2015-07-09 14:30:00,87.33,87.39,87.22,87.34,43641.0,72.9332,72.9833,72.8413,72.9415,43641.0
2015-07-09 14:40:00,87.35,87.43,87.33,87.42,84651.0,72.9499,73.0167,72.9332,73.0083,84651.0
2015-07-09 14:50:00,87.42,87.68,87.41,87.65,69813.0,73.0083,73.2255,73.0,73.2004,69813.0
2015-07-09 15:00:00,87.64,87.69,87.56,87.6,52295.0,73.192,73.2338,73.1252,73.1586,52295.0
2015-07-09 15:10:00,87.61,87.63,87.52,87.61,61938.0,73.167,73.1837,73.0918,73.167,61938.0
2015-07-09 15:20:00,87.61,87.76,87.57,87.73,248902.0,73.167,73.2923,73.1336,73.2672,248902.0
2015-07-09 15:30:00,87.73,87.78,87.63,87.67,405246.0,73.2672,73.309,73.1837,73.2171,405246.0
2015-07-09 15:40:00,87.67,87.83,87.64,87.74,132349.0,73.2171,73.3507,73.192,73.2756,132349.0
2015-07-09 15:50:00,87.73,87.79,87.48,87.49,283503.0,73.2672,73.3173,73.0584,73.0668,283503.0
2015-07-10 09:30:00,88.3,88.44,88.01,88.31,167425.0,73.7432,73.8602,73.5011,73.7516,167425.0
2015-07-10 09:40:00,88.3,88.38,88.09,88.12,45969.0,73.7432,73.8101,73.5679,73.5929,45969.0
2015-07-10 09:50:00,88.12,88.12,87.75,87.78,55906.0,73.5929,73.5929,73.2839,73.309,55906.0
2015-07-10 10:00:00,87.78,88.13,87.78,88.1,63212.0,73.309,73.6013,73.309,73.5762,63212.0
2015-07-10 10:10:00,88.1,88.1,87.91,87.92,164326.0,73.5762,73.5762,73.4175,73.4259,164326.0
2015-07-10 10:20:00,87.92,87.93,87.7,87.76,175200.0,73.4259,73.4342,73.2422,73.2923,175200.0
2015-07-10 10:30:00,87.77,87.94,87.73,87.85,98170.0,73.3006,73.4426,73.2672,73.3674,98170.0
2015-07-10 10:40:00,87.85,87.89,87.82,87.86,63259.0,73.3674,73.4008,73.3424,73.3758,63259.0
2015-07-10 10:50:00,87.86,88.05,87.86,88.03,42848.0,73.3758,73.5345,73.3758,73.5178,42848.0
2015-07-10 11:00:00,88.04,88.08,87.96,88.01,90117.0,73.5261,73.5595,73.4593,73.5011,90117.0
2015-07-10 11:10:00,88.0,88.07,88.0,88.04,64373.0,73.4927,73.5512,73.4927,73.5261,64373.0
2015-07-10 11:20:00,88.04,88.14,88.04,88.12,84904.0,73.5261,73.6096,73.5261,73.5929,84904.0
2015-07-10 11:30:00,88.12,88.17,88.09,88.14,61025.0,73.5929,73.6347,73.5679,73.6096,61025.0
2015-07-10 11:40:00,88.13,88.18,88.12,88.18,86922.0,73.6013,73.643,73.5929,73.643,86922.0
2015-07-10 11:50:00,88.18,88.19,88.12,88.15,50010.0,73.643,73.6514,73.5929,73.618,50010.0
2015-07-10 12:00:00,88.15,88.17,88.1,88.16,40714.0,73.618,73.6347,73.5762,73.6263,40714.0
2015-07-10 12:10:00,88.15,88.19,88.1,88.12,51899.0,73.618,73.6514,73.5762,73.5929,51899.0
2015-07-10 12:20:00,88.11,88.18,88.11,88.14,53527.0,73.5846,73.643,73.5846,73.6096,53527.0
2015-07-10 12:30:00,88.13,88.18,88.08,88.15,52521.0,73.6013,73.643,73.5595,73.618,52521.0
2015-07-10 12:40:00,88.15,88.18,88.1,88.14,129972.0,73.618,73.643,73.5762,73.6096,129972.0
2015-07-10 12:50:00,88.15,88.22,88.12,88.21,70926.0,73.618,73.6764,73.5929,73.6681,70926.0
2015-07-10 13:00:00,88.21,88.4,88.2,88.38,100705.0,73.6681,73.8268,73.6597,73.8101,100705.0
2015-07-10 13:10:00,88.37,88.37,88.16,88.17,37155.0,73.8017,73.8017,73.6263,73.6347,37155.0
2015-07-10 13:20:00,88.18,88.27,88.17,88.18,39236.0,73.643,73.7182,73.6347,73.643,39236.0
2015-07-10 13:30:00,88.19,88.23,88.17,88.19,52406.0,73.6514,73.6848,73.6347,73.6514,52406.0
2015-07-10 13:40:00,88.2,88.2,88.04,88.04,59668.0,73.6597,73.6597,73.5261,73.5261,59668.0
2015-07-10 13:50:00,88.05,88.12,88.04,88.06,38548.0,73.5345,73.5929,73.5261,73.5428,38548.0
2015-07-10 14:00:00,88.05,88.2,88.02,88.16,74761.0,73.5345,73.6597,73.5094,73.6263,74761.0
2015-07-10 14:10:00,88.15,88.29,88.13,88.28,50658.0,73.618,73.7349,73.6013,73.7265,50658.0
2015-07-10 14:20:00,88.28,88.35,88.23,88.25,82112.0,73.7265,73.785,73.6848,73.7015,82112.0
2015-07-10 14:30:00,88.26,88.32,88.24,88.3,47715.0,73.7098,73.7599,73.6931,73.7432,47715.0
2015-07-10 14:40:00,88.3,88.41,88.28,88.34,118267.0,73.7432,73.8351,73.7265,73.7766,118267.0
2015-07-10 14:50:00,88.33,88.34,88.21,88.29,126317.0,73.7683,73.7766,73.6681,73.7349,126317.0
2015-07-10 15:00:00,88.29,88.35,88.22,88.35,354834.0,73.7349,73.785,73.6764,73.785,354834.0
2015-07-10 15:10:00,88.35,88.46,88.34,88.39,337279.0,73.785,73.8769,73.7766,73.8184,337279.0
2015-07-10 15:20:00,88.38,88.39,88.29,88.32,92963.0,73.8101,73.8184,73.7349,73.7599,92963.0
2015-07-10 15:30:00,88.32,88.34,88.24,88.27,140158.0,73.7599,73.7766,73.6931,73.7182,140158.0
2015-07-10 15:40:00,88.27,88.42,88.24,88.38,140205.0,73.7182,73.8435,73.6931,73.8101,140205.0
2015-07-10 15:50:00,88.38,88.41,88.25,88.26,303566.0,73.8101,73.8351,73.7015,73.7098,303566.0
2015-07-13 09:30:00,89.14,89.76,88.97,89.59,259975.0,74.4448,74.9626,74.3028,74.8206,259975.0
2015-07-13 09:40:00,89.6,90.08,89.57,89.96,256045.0,74.8289,75.2298,74.8039,75.1296,256045.0
2015-07-13 09:50:00,89.98,90.1,89.79,90.09,232784.0,75.1463,75.2465,74.9876,75.2382,232784.0
2015-07-13 10:00:00,90.09,90.18,89.88,90.04,266912.0,75.2382,75.3133,75.0628,75.1964,266912.0
2015-07-13 10:10:00,90.03,90.07,89.99,90.02,143236.0,75.188,75.2214,75.1546,75.1797,143236.0
2015-07-13 10:20:00,90.02,90.02,89.89,89.91,69159.0,75.1797,75.1797,75.0711,75.0878,69159.0
2015-07-13 10:30:00,89.92,90.02,89.92,89.98,76752.0,75.0962,75.1797,75.0962,75.1463,76752.0
2015-07-13 10:40:00,89.97,90.07,89.95,90.03,105781.0,75.1379,75.2214,75.1212,75.188,105781.0
2015-07-13 10:50:00,90.03,90.04,89.95,90.01,80718.0,75.188,75.1964,75.1212,75.1713,80718.0
2015-07-13 11:00:00,89.99,90.04,89.92,89.97,89287.0,75.1546,75.1964,75.0962,75.1379,89287.0
2015-07-13 11:10:00,89.98,90.0,89.86,89.9,178960.0,75.1463,75.163,75.0461,75.0795,178960.0
2015-07-13 11:20:00,89.89,89.93,89.69,89.73,57670.0,75.0711,75.1045,74.9041,74.9375,57670.0
2015-07-13 11:30:00,89.72,89.78,89.66,89.73,42261.0,74.9291,74.9793,74.879,74.9375,42261.0
2015-07-13 11:40:00,89.73,89.73,89.56,89.57,44986.0,74.9375,74.9375,74.7955,74.8039,44986.0
2015-07-13 11:50:00,89.57,89.58,89.3,89.33,78875.0,74.8039,74.8122,74.5784,74.6034,78875.0
2015-07-13 12:00:00,89.33,89.35,89.11,89.11,58724.0,74.6034,74.6201,74.4197,74.4197,58724.0
2015-07-13 12:10:00,89.09,89.23,89.09,89.1,430889.0,74.403,74.5199,74.403,74.4114,430889.0
2015-07-13 12:20:00,89.09,89.11,88.92,89.02,76630.0,74.403,74.4197,74.261,74.3445,76630.0
2015-07-13 12:30:00,89.02,89.08,88.91,88.98,44234.0,74.3445,74.3947,74.2527,74.3111,44234.0
2015-07-13 12:40:00,88.98,88.98,88.84,88.89,45768.0,74.3111,74.3111,74.1942,74.236,45768.0
2015-07-13 12:50:00,88.89,88.89,88.73,88.81,62706.0,74.236,74.236,74.1024,74.1692,62706.0
2015-07-13 13:00:00,88.81,88.9,88.67,88.9,77683.0,74.1692,74.2443,74.0522,74.2443,77683.0
2015-07-13 13:10:00,88.9,88.91,88.8,88.87,66543.0,74.2443,74.2527,74.1608,74.2193,66543.0
2015-07-13 13:20:00,88.87,89.02,88.85,89.01,230035.0,74.2193,74.3445,74.2026,74.3362,230035.0
2015-07-13 13:30:00,89.01,89.14,88.94,88.97,369570.0,74.3362,74.4448,74.2777,74.3028,369570.0
2015-07-13 13:40:00,88.97,88.99,88.85,88.86,43807.0,74.3028,74.3195,74.2026,74.2109,43807.0
2015-07-13 13:50:00,88.86,88.92,88.84,88.9,42684.0,74.2109,74.261,74.1942,74.2443,42684.0
2015-07-13 14:00:00,88.9,89.19,88.89,89.17,54215.0,74.2443,74.4865,74.236,74.4698,54215.0
2015-07-13 14:10:00,89.17,89.23,89.07,89.11,192225.0,74.4698,74.5199,74.3863,74.4197,192225.0
2015-07-13 14:20:00,89.13,89.16,89.04,89.04,38331.0,74.4364,74.4615,74.3613,74.3613,38331.0
2015-07-13 14:30:00,89.05,89.11,89.04,89.06,136829.0,74.3696,74.4197,74.3613,74.378,136829.0
2015-07-13 14:40:00,89.05,89.08,88.91,88.92,118781.0,74.3696,74.3947,74.2527,74.261,118781.0
2015-07-13 14:50:00,88.92,89.11,88.92,89.08,181219.0,74.261,74.4197,74.261,74.3947,181219.0
2015-07-13 15:00:00,89.08,89.13,89.03,89.12,71071.0,74.3947,74.4364,74.3529,74.4281,71071.0
2015-07-13 15:10:00,89.13,89.13,88.89,88.91,93158.0,74.4364,74.4364,74.236,74.2527,93158.0
2015-07-13 15:20:00,88.91,89.01,88.85,88.92,113225.0,74.2527,74.3362,74.2026,74.261,113225.0
2015-07-13 15:30:00,88.92,89.0,88.84,88.85,130577.0,74.261,74.3278,74.1942,74.2026,130577.0
2015-07-13 15:40:00,88.84,88.96,88.78,88.79,301045.0,74.1942,74.2944,74.1441,74.1525,301045.0
2015-07-13 15:50:00,88.8,88.89,88.72,88.8,401788.0,74.1608,74.236,74.094,74.1608,401788.0
2015-07-14 09:30:00,89.05,89.1,88.28,88.48,311072.0,74.3696,74.4114,73.7265,73.8936,311072.0
2015-07-14 09:40:00,88.47,88.48,88.3,88.37,177794.0,73.8852,73.8936,73.7432,73.8017,177794.0
2015-07-14 09:50:00,88.37,88.38,88.16,88.26,154147.0,73.8017,73.8101,73.6263,73.7098,154147.0
2015-07-14 10:00:00,88.25,88.28,87.85,87.88,212095.0,73.7015,73.7265,73.3674,73.3925,212095.0
2015-07-14 10:10:00,87.88,88.38,87.85,88.24,107209.0,73.3925,73.8101,73.3674,73.6931,107209.0
2015-07-14 10:20:00,88.25,88.26,88.0,88.09,116510.0,73.7015,73.7098,73.4927,73.5679,116510.0
2015-07-14 10:30:00,88.1,88.17,88.08,88.12,124605.0,73.5762,73.6347,73.5595,73.5929,124605.0
2015-07-14 10:40:00,88.12,88.47,88.11,88.45,214852.0,73.5929,73.8852,73.5846,73.8685,214852.0
2015-07-14 10:50:00,88.45,88.45,88.27,88.39,83290.0,73.8685,73.8685,73.7182,73.8184,83290.0
2015-07-14 11:00:00,88.39,88.54,88.37,88.5,106716.0,73.8184,73.9437,73.8017,73.9103,106716.0
2015-07-14 11:10:00,88.51,88.52,88.3,88.31,106383.0,73.9186,73.927,73.7432,73.7516,106383.0
2015-07-14 11:20:00,88.31,88.32,88.07,88.25,106656.0,73.7516,73.7599,73.5512,73.7015,106656.0
2015-07-14 11:30:00,88.26,88.26,88.12,88.13,75201.0,73.7098,73.7098,73.5929,73.6013,75201.0
2015-07-14 11:40:00,88.13,88.16,88.08,88.08,134438.0,73.6013,73.6263,73.5595,73.5595,134438.0
2015-07-14 11:50:00,88.08,88.15,88.06,88.07,68053.0,73.5595,73.618,73.5428,73.5512,68053.0
2015-07-14 12:00:00,88.08,88.25,88.07,88.25,60599.0,73.5595,73.7015,73.5512,73.7015,60599.0
2015-07-14 12:10:00,88.25,88.28,88.15,88.24,50611.0,73.7015,73.7265,73.618,73.6931,50611.0
2015-07-14 12:20:00,88.24,88.29,88.19,88.28,269445.0,73.6931,73.7349,73.6514,73.7265,269445.0
2015-07-14 12:30:00,88.28,88.5,88.28,88.47,34131.0,73.7265,73.9103,73.7265,73.8852,34131.0
2015-07-14 12:40:00,88.47,88.54,88.46,88.47,41584.0,73.8852,73.9437,73.8769,73.8852,41584.0
2015-07-14 12:50:00,88.48,88.57,88.47,88.56,78124.0,73.8936,73.9687,73.8852,73.9604,78124.0
2015-07-14 13:00:00,88.55,88.55,88.35,88.45,82219.0,73.952,73.952,73.785,73.8685,82219.0
2015-07-14 13:10:00,88.45,88.49,88.43,88.45,40162.0,73.8685,73.9019,73.8518,73.8685,40162.0
2015-07-14 13:20:00,88.45,88.47,88.4,88.45,78840.0,73.8685,73.8852,73.8268,73.8685,78840.0
2015-07-14 13:30:00,88.45,88.55,88.41,88.55,74689.0,73.8685,73.952,73.8351,73.952,74689.0
2015-07-14 13:40:00,88.55,88.7,88.52,88.67,171148.0,73.952,74.0773,73.927,74.0522,171148.0
2015-07-14 13:50:00,88.67,88.7,88.64,88.67,70382.0,74.0522,74.0773,74.0272,74.0522,70382.0
2015-07-14 14:00:00,88.67,88.88,88.67,88.86,71120.0,74.0522,74.2276,74.0522,74.2109,71120.0
2015-07-14 14:10:00,88.86,88.87,88.7,88.8,84379.0,74.2109,74.2193,74.0773,74.1608,84379.0
2015-07-14 14:20:00,88.8,88.83,88.74,88.81,96075.0,74.1608,74.1859,74.1107,74.1692,96075.0
2015-07-14 14:30:00,88.81,88.83,88.71,88.73,112790.0,74.1692,74.1859,74.0857,74.1024,112790.0
2015-07-14 14:40:00,88.73,88.73,88.62,88.62,79862.0,74.1024,74.1024,74.0105,74.0105,79862.0
2015-07-14 14:50:00,88.63,88.68,88.55,88.63,117247.0,74.0188,74.0606,73.952,74.0188,117247.0
2015-07-14 15:00:00,88.62,88.69,88.62,88.66,111179.0,74.0105,74.0689,74.0105,74.0439,111179.0
2015-07-14 15:10:00,88.65,88.87,88.63,88.78,192974.0,74.0355,74.2193,74.0188,74.1441,192974.0
2015-07-14 15:20:00,88.79,88.85,88.78,88.82,124693.0,74.1525,74.2026,74.1441,74.1775,124693.0
2015-07-14 15:30:00,88.83,88.85,88.8,88.81,138664.0,74.1859,74.2026,74.1608,74.1692,138664.0
2015-07-14 15:40:00,88.82,88.91,88.81,88.91,324785.0,74.1775,74.2527,74.1692,74.2527,324785.0
2015-07-14 15:50:00,88.91,88.94,88.68,88.73,371336.0,74.2527,74.2777,74.0606,74.1024,371336.0
2015-07-15 09:30:00,87.79,88.07,87.43,87.98,304632.0,73.3173,73.5512,73.0167,73.476,304632.0
2015-07-15 09:40:00,87.97,88.17,87.81,87.81,177570.0,73.4676,73.6347,73.334,73.334,177570.0
2015-07-15 09:50:00,87.8,87.92,87.64,87.66,155540.0,73.3257,73.4259,73.192,73.2088,155540.0
2015-07-15 10:00:00,87.73,87.86,87.56,87.64,227267.0,73.2672,73.3758,73.1252,73.192,227267.0
2015-07-15 10:10:00,87.64,87.7,87.51,87.65,115168.0,73.192,73.2422,73.0835,73.2004,115168.0
2015-07-15 10:20:00,87.63,87.77,87.57,87.66,96479.0,73.1837,73.3006,73.1336,73.2088,96479.0
2015-07-15 10:30:00,87.66,87.84,87.58,87.75,121695.0,73.2088,73.3591,73.1419,73.2839,121695.0
2015-07-15 10:40:00,87.74,87.81,87.66,87.67,201559.0,73.2756,73.334,73.2088,73.2171,201559.0
2015-07-15 10:50:00,87.68,87.76,87.58,87.6,111361.0,73.2255,73.2923,73.1419,73.1586,111361.0
2015-07-15 11:00:00,87.61,87.68,87.51,87.52,191386.0,73.167,73.2255,73.0835,73.0918,191386.0
2015-07-15 11:10:00,87.53,87.55,87.32,87.43,152367.0,73.1002,73.1169,72.9248,73.0167,152367.0
2015-07-15 11:20:00,87.42,87.5,87.21,87.31,119732.0,73.0083,73.0751,72.8329,72.9165,119732.0
2015-07-15 11:30:00,87.3,87.39,87.21,87.27,86765.0,72.9081,72.9833,72.8329,72.883,86765.0
2015-07-15 11:40:00,87.27,87.36,87.15,87.24,81892.0,72.883,72.9582,72.7828,72.858,81892.0
2015-07-15 11:50:00,87.23,87.3,87.15,87.25,75275.0,72.8496,72.9081,72.7828,72.8663,75275.0
2015-07-15 12:00:00,87.24,87.25,87.13,87.21,72545.0,72.858,72.8663,72.7661,72.8329,72545.0
2015-07-15 12:10:00,87.22,87.25,87.18,87.24,70342.0,72.8413,72.8663,72.8079,72.858,70342.0
2015-07-15 12:20:00,87.25,87.26,87.11,87.15,55230.0,72.8663,72.8747,72.7494,72.7828,55230.0
2015-07-15 12:30:00,87.15,87.22,87.08,87.15,98048.0,72.7828,72.8413,72.7244,72.7828,98048.0
2015-07-15 12:40:00,87.17,87.2,87.09,87.14,73367.0,72.7995,72.8246,72.7327,72.7745,73367.0
2015-07-15 12:50:00,87.13,87.14,86.9,86.96,110636.0,72.7661,72.7745,72.574,72.6242,110636.0
2015-07-15 13:00:00,86.96,87.0,86.82,86.97,87497.0,72.6242,72.6576,72.5072,72.6325,87497.0
2015-07-15 13:10:00,86.98,87.01,86.78,86.91,127488.0,72.6409,72.6659,72.4738,72.5824,127488.0
2015-07-15 13:20:00,86.9,87.01,86.89,87.0,80080.0,72.574,72.6659,72.5657,72.6576,80080.0
2015-07-15 13:30:00,87.0,87.0,86.93,86.98,75155.0,72.6576,72.6576,72.5991,72.6409,75155.0
2015-07-15 13:40:00,86.98,86.99,86.92,86.96,77847.0,72.6409,72.6492,72.5907,72.6242,77847.0
2015-07-15 13:50:00,86.96,86.99,86.87,86.9,66806.0,72.6242,72.6492,72.549,72.574,66806.0
2015-07-15 14:00:00,86.91,86.97,86.86,86.93,81877.0,72.5824,72.6325,72.5406,72.5991,81877.0
2015-07-15 14:10:00,86.94,86.97,86.87,86.89,82824.0,72.6074,72.6325,72.549,72.5657,82824.0
2015-07-15 14:20:00,86.9,86.92,86.72,86.77,111748.0,72.574,72.5907,72.4237,72.4655,111748.0
2015-07-15 14:30:00,86.77,86.87,86.54,86.56,172652.0,72.4655,72.549,72.2734,72.2901,172652.0
2015-07-15 14:40:00,86.56,86.56,86.1,86.19,224983.0,72.2901,72.2901,71.9059,71.9811,224983.0
2015-07-15 14:50:00,86.19,86.35,86.17,86.34,128158.0,71.9811,72.1147,71.9644,72.1064,128158.0
2015-07-15 15:00:00,86.33,86.38,86.22,86.24,147465.0,72.098,72.1398,72.0061,72.0228,147465.0
2015-07-15 15:10:00,86.24,86.37,86.19,86.29,165649.0,72.0228,72.1314,71.9811,72.0646,165649.0
2015-07-15 15:20:00,86.29,86.3,86.18,86.2,188149.0,72.0646,72.073,71.9727,71.9894,188149.0
2015-07-15 15:30:00,86.2,86.27,86.1,86.24,195882.0,71.9894,72.0479,71.9059,72.0228,195882.0
2015-07-15 15:40:00,86.23,86.29,86.17,86.25,340142.0,72.0145,72.0646,71.9644,72.0312,340142.0
2015-07-15 15:50:00,86.25,86.44,86.23,86.41,606442.0,72.0312,72.1899,72.0145,72.1648,606442.0
2015-07-16 09:30:00,86.55,87.46,86.55,87.08,461524.0,72.2817,73.0417,72.2817,72.7244,461524.0
2015-07-16 09:40:00,87.07,87.39,86.95,87.02,225535.0,72.716,72.9833,72.6158,72.6743,225535.0
2015-07-16 09:50:00,87.01,87.06,86.58,86.99,226146.0,72.6659,72.7077,72.3068,72.6492,226146.0
2015-07-16 10:00:00,87.02,87.02,86.78,86.9,159394.0,72.6743,72.6743,72.4738,72.574,159394.0
2015-07-16 10:10:00,86.9,86.96,86.76,86.85,109797.0,72.574,72.6242,72.4571,72.5323,109797.0
2015-07-16 10:20:00,86.84,86.85,86.61,86.74,241821.0,72.5239,72.5323,72.3318,72.4404,241821.0
2015-07-16 10:30:00,86.75,86.84,86.67,86.8,136319.0,72.4488,72.5239,72.382,72.4905,136319.0
2015-07-16 10:40:00,86.8,86.83,86.76,86.76,112440.0,72.4905,72.5156,72.4571,72.4571,112440.0
2015-07-16 10:50:00,86.77,86.81,86.75,86.8,78932.0,72.4655,72.4989,72.4488,72.4905,78932.0
2015-07-16 11:00:00,86.8,86.86,86.74,86.78,122739.0,72.4905,72.5406,72.4404,72.4738,122739.0
2015-07-16 11:10:00,86.78,86.93,86.78,86.92,98967.0,72.4738,72.5991,72.4738,72.5907,98967.0
2015-07-16 11:20:00,86.92,87.1,86.92,87.09,132448.0,72.5907,72.7411,72.5907,72.7327,132448.0
2015-07-16 11:30:00,87.09,87.29,87.06,87.24,111375.0,72.7327,72.8997,72.7077,72.858,111375.0
2015-07-16 11:40:00,87.25,87.32,87.22,87.27,90258.0,72.8663,72.9248,72.8413,72.883,90258.0
2015-07-16 11:50:00,87.27,87.27,87.0,87.07,131593.0,72.883,72.883,72.6576,72.716,131593.0
2015-07-16 12:00:00,87.07,87.24,87.07,87.23,111409.0,72.716,72.858,72.716,72.8496,111409.0
2015-07-16 12:10:00,87.23,87.26,87.1,87.23,94909.0,72.8496,72.8747,72.7411,72.8496,94909.0
2015-07-16 12:20:00,87.23,87.37,87.22,87.28,104642.0,72.8496,72.9666,72.8413,72.8914,104642.0
2015-07-16 12:30:00,87.29,87.32,87.27,87.29,77414.0,72.8997,72.9248,72.883,72.8997,77414.0
2015-07-16 12:40:00,87.29,87.29,87.22,87.28,47590.0,72.8997,72.8997,72.8413,72.8914,47590.0
2015-07-16 12:50:00,87.28,87.28,87.21,87.24,44263.0,72.8914,72.8914,72.8329,72.858,44263.0
2015-07-16 13:00:00,87.25,87.27,87.15,87.15,87903.0,72.8663,72.883,72.7828,72.7828,87903.0
2015-07-16 13:10:00,87.15,87.23,87.14,87.19,85096.0,72.7828,72.8496,72.7745,72.8162,85096.0
2015-07-16 13:20:00,87.19,87.21,87.15,87.2,85400.0,72.8162,72.8329,72.7828,72.8246,85400.0
2015-07-16 13:30:00,87.2,87.26,87.15,87.23,67250.0,72.8246,72.8747,72.7828,72.8496,67250.0
2015-07-16 13:40:00,87.23,87.26,87.19,87.25,75141.0,72.8496,72.8747,72.8162,72.8663,75141.0
2015-07-16 13:50:00,87.25,87.26,87.16,87.18,61911.0,72.8663,72.8747,72.7912,72.8079,61911.0
2015-07-16 14:00:00,87.18,87.28,87.16,87.26,92142.0,72.8079,72.8914,72.7912,72.8747,92142.0
2015-07-16 14:10:00,87.26,87.28,87.23,87.27,70404.0,72.8747,72.8914,72.8496,72.883,70404.0
2015-07-16 14:20:00,87.26,87.3,87.26,87.3,86438.0,72.8747,72.9081,72.8747,72.9081,86438.0
2015-07-16 14:30:00,87.3,87.3,87.22,87.25,110680.0,72.9081,72.9081,72.8413,72.8663,110680.0
2015-07-16 14:40:00,87.24,87.28,87.23,87.23,98561.0,72.858,72.8914,72.8496,72.8496,98561.0
2015-07-16 14:50:00,87.22,87.24,87.17,87.19,122417.0,72.8413,72.858,72.7995,72.8162,122417.0
2015-07-16 15:00:00,87.18,87.19,87.13,87.14,74831.0,72.8079,72.8162,72.7661,72.7745,74831.0
2015-07-16 15:10:00,87.14,87.25,87.11,87.21,108203.0,72.7745,72.8663,72.7494,72.8329,108203.0
2015-07-16 15:20:00,87.21,87.25,87.16,87.19,129625.0,72.8329,72.8663,72.7912,72.8162,129625.0
2015-07-16 15:30:00,87.18,87.24,87.18,87.19,190164.0,72.8079,72.858,72.8079,72.8162,190164.0
2015-07-16 15:40:00,87.19,87.21,87.14,87.19,187122.0,72.8162,72.8329,72.7745,72.8162,187122.0
2015-07-16 15:50:00,87.2,87.21,87.15,87.18,333124.0,72.8246,72.8329,72.7828,72.8079,333124.0
2015-07-17 09:30:00,87.0,87.1,86.62,86.8,284159.0,72.6576,72.7411,72.3402,72.4905,284159.0
2015-07-17 09:40:00,86.81,87.14,86.81,87.05,286472.0,72.4989,72.7745,72.4989,72.6993,286472.0
2015-07-17 09:50:00,87.06,87.13,87.02,87.1,101837.0,72.7077,72.7661,72.6743,72.7411,101837.0
2015-07-17 10:00:00,87.09,87.12,87.0,87.02,83720.0,72.7327,72.7578,72.6576,72.6743,83720.0
2015-07-17 10:10:00,87.01,87.13,86.96,86.99,113217.0,72.6659,72.7661,72.6242,72.6492,113217.0
2015-07-17 10:20:00,86.99,87.04,86.92,86.92,87284.0,72.6492,72.691,72.5907,72.5907,87284.0
2015-07-17 10:30:00,86.92,86.95,86.83,86.87,70675.0,72.5907,72.6158,72.5156,72.549,70675.0
2015-07-17 10:40:00,86.86,86.92,86.8,86.81,53156.0,72.5406,72.5907,72.4905,72.4989,53156.0
2015-07-17 10:50:00,86.8,86.83,86.63,86.63,69690.0,72.4905,72.5156,72.3486,72.3486,69690.0
2015-07-17 11:00:00,86.64,86.69,86.62,86.65,66204.0,72.3569,72.3987,72.3402,72.3653,66204.0
2015-07-17 11:10:00,86.65,86.8,86.64,86.78,47044.0,72.3653,72.4905,72.3569,72.4738,47044.0
2015-07-17 11:20:00,86.8,86.93,86.79,86.91,49577.0,72.4905,72.5991,72.4822,72.5824,49577.0
2015-07-17 11:30:00,86.93,87.07,86.92,87.06,58501.0,72.5991,72.716,72.5907,72.7077,58501.0
2015-07-17 11:40:00,87.06,87.11,87.01,87.03,66804.0,72.7077,72.7494,72.6659,72.6826,66804.0
2015-07-17 11:50:00,87.03,87.09,87.02,87.07,133430.0,72.6826,72.7327,72.6743,72.716,133430.0
2015-07-17 12:00:00,87.07,87.11,87.03,87.04,37485.0,72.716,72.7494,72.6826,72.691,37485.0
2015-07-17 12:10:00,87.04,87.1,87.02,87.07,35920.0,72.691,72.7411,72.6743,72.716,35920.0
2015-07-17 12:20:00,87.07,87.07,86.96,86.99,68391.0,72.716,72.716,72.6242,72.6492,68391.0
2015-07-17 12:30:00,86.99,87.01,86.89,86.93,60863.0,72.6492,72.6659,72.5657,72.5991,60863.0
2015-07-17 12:40:00,86.92,86.96,86.86,86.95,85599.0,72.5907,72.6242,72.5406,72.6158,85599.0
2015-07-17 12:50:00,86.94,86.95,86.84,86.86,60076.0,72.6074,72.6158,72.5239,72.5406,60076.0
2015-07-17 13:00:00,86.86,86.95,86.85,86.85,93134.0,72.5406,72.6158,72.5323,72.5323,93134.0
2015-07-17 13:10:00,86.85,86.91,86.79,86.79,107172.0,72.5323,72.5824,72.4822,72.4822,107172.0
2015-07-17 13:20:00,86.8,86.81,86.71,86.79,68486.0,72.4905,72.4989,72.4154,72.4822,68486.0
2015-07-17 13:30:00,86.8,86.89,86.8,86.86,63309.0,72.4905,72.5657,72.4905,72.5406,63309.0
2015-07-17 13:40:00,86.85,86.88,86.75,86.75,95614.0,72.5323,72.5573,72.4488,72.4488,95614.0
2015-07-17 13:50:00,86.77,86.91,86.73,86.91,85472.0,72.4655,72.5824,72.4321,72.5824,85472.0
2015-07-17 14:00:00,86.9,86.97,86.87,86.95,59880.0,72.574,72.6325,72.549,72.6158,59880.0
2015-07-17 14:10:00,86.95,87.0,86.84,86.92,44726.0,72.6158,72.6576,72.5239,72.5907,44726.0
2015-07-17 14:20:00,86.92,87.01,86.9,86.99,31873.0,72.5907,72.6659,72.574,72.6492,31873.0
2015-07-17 14:30:00,87.0,87.17,86.99,87.1,77244.0,72.6576,72.7995,72.6492,72.7411,77244.0
2015-07-17 14:40:00,87.09,87.11,86.98,87.1,64525.0,72.7327,72.7494,72.6409,72.7411,64525.0
2015-07-17 14:50:00,87.09,87.13,87.05,87.08,54191.0,72.7327,72.7661,72.6993,72.7244,54191.0
2015-07-17 15:00:00,87.08,87.18,87.07,87.17,143183.0,72.7244,72.8079,72.716,72.7995,143183.0
2015-07-17 15:10:00,87.16,87.23,87.15,87.22,84855.0,72.7912,72.8496,72.7828,72.8413,84855.0
2015-07-17 15:20:00,87.22,87.29,87.2,87.24,96340.0,72.8413,72.8997,72.8246,72.858,96340.0
2015-07-17 15:30:00,87.24,87.26,87.18,87.21,230352.0,72.858,72.8747,72.8079,72.8329,230352.0
2015-07-17 15:40:00,87.21,87.37,87.19,87.36,164492.0,72.8329,72.9666,72.8162,72.9582,164492.0
2015-07-17 15:50:00,87.36,87.44,87.28,87.36,313987.0,72.9582,73.025,72.8914,72.9582,313987.0
2015-07-20 09:30:00,87.7,87.8,87.4,87.59,206582.0,73.2422,73.3257,72.9916,73.1503,206582.0
2015-07-20 09:40:00,87.58,87.84,87.56,87.73,179281.0,73.1419,73.3591,73.1252,73.2672,179281.0
2015-07-20 09:50:00,87.74,87.8,87.51,87.53,116646.0,73.2756,73.3257,73.0835,73.1002,116646.0
2015-07-20 10:00:00,87.51,87.54,87.27,87.53,125530.0,73.0835,73.1085,72.883,73.1002,125530.0
2015-07-20 10:10:00,87.52,87.55,87.44,87.5,107817.0,73.0918,73.1169,73.025,73.0751,107817.0
2015-07-20 10:20:00,87.49,87.7,87.44,87.6,84697.0,73.0668,73.2422,73.025,73.1586,84697.0
2015-07-20 10:30:00,87.6,87.7,87.58,87.65,59286.0,73.1586,73.2422,73.1419,73.2004,59286.0
2015-07-20 10:40:00,87.66,87.72,87.59,87.72,57610.0,73.2088,73.2589,73.1503,73.2589,57610.0
2015-07-20 10:50:00,87.73,87.77,87.68,87.72,68277.0,73.2672,73.3006,73.2255,73.2589,68277.0
2015-07-20 11:00:00,87.72,87.77,87.7,87.72,62841.0,73.2589,73.3006,73.2422,73.2589,62841.0
2015-07-20 11:10:00,87.72,87.76,87.71,87.76,61117.0,73.2589,73.2923,73.2505,73.2923,61117.0
2015-07-20 11:20:00,87.76,87.76,87.58,87.65,119060.0,73.2923,73.2923,73.1419,73.2004,119060.0
2015-07-20 11:30:00,87.65,87.7,87.62,87.66,67171.0,73.2004,73.2422,73.1753,73.2088,67171.0
2015-07-20 11:40:00,87.66,87.71,87.58,87.65,79903.0,73.2088,73.2505,73.1419,73.2004,79903.0
2015-07-20 11:50:00,87.64,87.65,87.58,87.64,56222.0,73.192,73.2004,73.1419,73.192,56222.0
2015-07-20 12:00:00,87.64,87.66,87.59,87.61,54229.0,73.192,73.2088,73.1503,73.167,54229.0
2015-07-20 12:10:00,87.61,87.62,87.59,87.62,76338.0,73.167,73.1753,73.1503,73.1753,76338.0
2015-07-20 12:20:00,87.62,87.66,87.59,87.63,58793.0,73.1753,73.2088,73.1503,73.1837,58793.0
2015-07-20 12:30:00,87.64,87.69,87.6,87.65,77886.0,73.192,73.2338,73.1586,73.2004,77886.0
2015-07-20 12:40:00,87.65,87.69,87.63,87.63,59759.0,73.2004,73.2338,73.1837,73.1837,59759.0
2015-07-20 12:50:00,87.64,87.67,87.64,87.67,28880.0,73.192,73.2171,73.192,73.2171,28880.0
2015-07-20 13:00:00,87.67,87.7,87.66,87.69,46390.0,73.2171,73.2422,73.2088,73.2338,46390.0
2015-07-20 13:10:00,87.69,87.7,87.64,87.67,45575.0,73.2338,73.2422,73.192,73.2171,45575.0
2015-07-20 13:20:00,87.67,87.76,87.65,87.75,145022.0,73.2171,73.2923,73.2004,73.2839,145022.0
2015-07-20 13:30:00,87.76,87.81,87.72,87.72,70400.0,73.2923,73.334,73.2589,73.2589,70400.0
2015-07-20 13:40:00,87.72,87.76,87.67,87.7,56878.0,73.2589,73.2923,73.2171,73.2422,56878.0
2015-07-20 13:50:00,87.69,87.7,87.58,87.6,160095.0,73.2338,73.2422,73.1419,73.1586,160095.0
2015-07-20 14:00:00,87.6,87.61,87.58,87.6,21692.0,73.1586,73.167,73.1419,73.1586,21692.0
2015-07-20 14:10:00,87.6,87.73,87.6,87.72,91347.0,73.1586,73.2672,73.1586,73.2589,91347.0
2015-07-20 14:20:00,87.73,87.81,87.7,87.79,117536.0,73.2672,73.334,73.2422,73.3173,117536.0
2015-07-20 14:30:00,87.79,87.87,87.75,87.86,54965.0,73.3173,73.3841,73.2839,73.3758,54965.0
2015-07-20 14:40:00,87.87,87.92,87.82,87.84,74609.0,73.3841,73.4259,73.3424,73.3591,74609.0
2015-07-20 14:50:00,87.83,87.86,87.79,87.8,44211.0,73.3507,73.3758,73.3173,73.3257,44211.0
2015-07-20 15:00:00,87.8,87.88,87.8,87.88,81641.0,73.3257,73.3925,73.3257,73.3925,81641.0
2015-07-20 15:10:00,87.87,87.9,87.8,87.84,95937.0,73.3841,73.4092,73.3257,73.3591,95937.0
2015-07-20 15:20:00,87.83,87.87,87.81,87.86,91410.0,73.3507,73.3841,73.334,73.3758,91410.0
2015-07-20 15:30:00,87.87,87.89,87.85,87.87,195694.0,73.3841,73.4008,73.3674,73.3841,195694.0
2015-07-20 15:40:00,87.86,87.9,87.8,87.8,280846.0,73.3758,73.4092,73.3257,73.3257,280846.0
2015-07-20 15:50:00,87.8,87.89,87.77,87.86,252020.0,73.3257,73.4008,73.3006,73.3758,252020.0
2015-07-21 09:30:00,87.58,87.69,87.3,87.56,384542.0,73.1419,73.2338,72.9081,73.1252,384542.0
2015-07-21 09:40:00,87.58,87.66,87.49,87.54,120690.0,73.1419,73.2088,73.0668,73.1085,120690.0
2015-07-21 09:50:00,87.54,87.56,87.33,87.33,154615.0,73.1085,73.1252,72.9332,72.9332,154615.0
2015-07-21 10:00:00,87.34,87.34,87.09,87.27,105838.0,72.9415,72.9415,72.7327,72.883,105838.0
2015-07-21 10:10:00,87.28,87.4,87.21,87.22,103632.0,72.8914,72.9916,72.8329,72.8413,103632.0
2015-07-21 10:20:00,87.22,87.28,87.07,87.28,102403.0,72.8413,72.8914,72.716,72.8914,102403.0
2015-07-21 10:30:00,87.27,87.31,87.2,87.28,57706.0,72.883,72.9165,72.8246,72.8914,57706.0
2015-07-21 10:40:00,87.27,87.28,87.19,87.25,74357.0,72.883,72.8914,72.8162,72.8663,74357.0
2015-07-21 10:50:00,87.25,87.25,87.03,87.05,124298.0,72.8663,72.8663,72.6826,72.6993,124298.0
2015-07-21 11:00:00,87.06,87.07,86.94,87.05,93072.0,72.7077,72.716,72.6074,72.6993,93072.0
2015-07-21 11:10:00,87.06,87.09,86.9,86.96,94528.0,72.7077,72.7327,72.574,72.6242,94528.0
2015-07-21 11:20:00,86.96,87.07,86.94,86.95,91836.0,72.6242,72.716,72.6074,72.6158,91836.0
2015-07-21 11:30:00,86.94,86.96,86.74,86.74,77427.0,72.6074,72.6242,72.4404,72.4404,77427.0
2015-07-21 11:40:00,86.75,86.76,86.62,86.76,179753.0,72.4488,72.4571,72.3402,72.4571,179753.0
2015-07-21 11:50:00,86.77,86.84,86.69,86.82,90968.0,72.4655,72.5239,72.3987,72.5072,90968.0
2015-07-21 12:00:00,86.83,87.03,86.8,86.95,94113.0,72.5156,72.6826,72.4905,72.6158,94113.0
2015-07-21 12:10:00,86.95,87.03,86.9,86.96,41287.0,72.6158,72.6826,72.574,72.6242,41287.0
2015-07-21 12:20:00,86.95,87.03,86.92,87.01,42324.0,72.6158,72.6826,72.5907,72.6659,42324.0
2015-07-21 12:30:00,87.01,87.03,86.92,86.94,68580.0,72.6659,72.6826,72.5907,72.6074,68580.0
2015-07-21 12:40:00,86.93,86.94,86.78,86.78,48314.0,72.5991,72.6074,72.4738,72.4738,48314.0
2015-07-21 12:50:00,86.79,86.81,86.71,86.78,45168.0,72.4822,72.4989,72.4154,72.4738,45168.0
2015-07-21 13:00:00,86.77,86.8,86.71,86.71,59646.0,72.4655,72.4905,72.4154,72.4154,59646.0
2015-07-21 13:10:00,86.72,86.73,86.68,86.7,66137.0,72.4237,72.4321,72.3903,72.407,66137.0
2015-07-21 13:20:00,86.7,86.74,86.64,86.66,75994.0,72.407,72.4404,72.3569,72.3736,75994.0
2015-07-21 13:30:00,86.66,86.67,86.6,86.67,139963.0,72.3736,72.382,72.3235,72.382,139963.0
2015-07-21 13:40:00,86.67,86.73,86.61,86.7,204811.0,72.382,72.4321,72.3318,72.407,204811.0
2015-07-21 13:50:00,86.7,86.77,86.67,86.75,87151.0,72.407,72.4655,72.382,72.4488,87151.0
2015-07-21 14:00:00,86.75,86.75,86.62,86.65,100896.0,72.4488,72.4488,72.3402,72.3653,100896.0
2015-07-21 14:10:00,86.65,86.67,86.64,86.65,118927.0,72.3653,72.382,72.3569,72.3653,118927.0
2015-07-21 14:20:00,86.65,86.77,86.62,86.72,162411.0,72.3653,72.4655,72.3402,72.4237,162411.0
2015-07-21 14:30:00,86.73,86.75,86.61,86.62,350574.0,72.4321,72.4488,72.3318,72.3402,350574.0
2015-07-21 14:40:00,86.62,86.64,86.38,86.43,344249.0,72.3402,72.3569,72.1398,72.1815,344249.0
2015-07-21 14:50:00,86.44,86.44,86.07,86.16,309444.0,72.1899,72.1899,71.8809,71.956,309444.0
2015-07-21 15:00:00,86.15,86.2,85.87,85.89,381649.0,71.9477,71.9894,71.7138,71.7305,381649.0
2015-07-21 15:10:00,85.88,85.92,85.69,85.86,376619.0,71.7222,71.7556,71.5635,71.7055,376619.0
2015-07-21 15:20:00,85.87,85.91,85.73,85.85,371800.0,71.7138,71.7472,71.5969,71.6971,371800.0
2015-07-21 15:30:00,85.85,86.02,85.79,85.91,400806.0,71.6971,71.8391,71.647,71.7472,400806.0
2015-07-21 15:40:00,85.91,86.08,85.63,85.72,564507.0,71.7472,71.8892,71.5134,71.5886,564507.0
2015-07-21 15:50:00,85.72,85.88,85.52,85.56,878446.0,71.5886,71.7222,71.4215,71.4549,878446.0
2015-07-22 09:30:00,83.32,83.4,81.5,82.13,1328835.0,69.5842,69.651,68.0643,68.5904,1328835.0
2015-07-22 09:40:00,82.14,83.06,82.02,83.01,822916.0,68.5988,69.3671,68.4985,69.3253,822916.0
2015-07-22 09:50:00,83.0,83.15,82.53,83.11,359235.0,69.317,69.4423,68.9245,69.4088,359235.0
2015-07-22 10:00:00,83.09,83.15,82.84,82.95,551043.0,69.3921,69.4423,69.1834,69.2752,551043.0
2015-07-22 10:10:00,82.94,83.38,82.93,83.1,512343.0,69.2669,69.6343,69.2585,69.4005,512343.0
2015-07-22 10:20:00,83.09,83.4,83.04,83.27,989736.0,69.3921,69.651,69.3504,69.5425,989736.0
2015-07-22 10:30:00,83.27,83.92,83.21,83.9,633901.0,69.5425,70.0853,69.4924,70.0686,633901.0
2015-07-22 10:40:00,83.9,85.36,83.9,85.09,633262.0,70.0686,71.2879,70.0686,71.0624,633262.0
2015-07-22 10:50:00,85.07,86.8,85.04,86.42,1064880.0,71.0457,72.4905,71.0207,72.1732,1064880.0
2015-07-22 11:00:00,86.42,86.78,85.73,85.91,467070.0,72.1732,72.4738,71.5969,71.7472,467070.0
2015-07-22 11:10:00,85.92,86.02,85.39,85.76,291000.0,71.7556,71.8391,71.313,71.622,291000.0
2015-07-22 11:20:00,85.77,85.94,85.61,85.7,117896.0,71.6303,71.7723,71.4967,71.5719,117896.0
2015-07-22 11:30:00,85.71,86.07,85.61,85.77,196103.0,71.5802,71.8809,71.4967,71.6303,196103.0
2015-07-22 11:40:00,85.77,85.96,85.7,85.77,155346.0,71.6303,71.789,71.5719,71.6303,155346.0
2015-07-22 11:50:00,85.76,85.76,85.19,85.35,204689.0,71.622,71.622,71.1459,71.2796,204689.0
2015-07-22 12:00:00,85.35,85.63,85.33,85.54,131126.0,71.2796,71.5134,71.2629,71.4382,131126.0
2015-07-22 12:10:00,85.54,85.72,85.45,85.52,128220.0,71.4382,71.5886,71.3631,71.4215,128220.0
2015-07-22 12:20:00,85.54,85.65,85.51,85.63,108861.0,71.4382,71.5301,71.4132,71.5134,108861.0
2015-07-22 12:30:00,85.63,85.7,85.53,85.53,114120.0,71.5134,71.5719,71.4299,71.4299,114120.0
2015-07-22 12:40:00,85.53,85.58,85.48,85.56,96979.0,71.4299,71.4717,71.3881,71.4549,96979.0
2015-07-22 12:50:00,85.55,85.62,85.5,85.61,101291.0,71.4466,71.5051,71.4048,71.4967,101291.0
2015-07-22 13:00:00,85.61,86.0,85.6,85.78,151660.0,71.4967,71.8224,71.4884,71.6387,151660.0
2015-07-22 13:10:00,85.78,85.8,85.57,85.64,82776.0,71.6387,71.6554,71.4633,71.5218,82776.0
2015-07-22 13:20:00,85.64,85.76,85.64,85.73,61875.0,71.5218,71.622,71.5218,71.5969,61875.0
2015-07-22 13:30:00,85.74,85.8,85.64,85.77,67012.0,71.6053,71.6554,71.5218,71.6303,67012.0
2015-07-22 13:40:00,85.79,85.98,85.67,85.7,95831.0,71.647,71.8057,71.5468,71.5719,95831.0
2015-07-22 13:50:00,85.68,85.87,85.67,85.79,48616.0,71.5552,71.7138,71.5468,71.647,48616.0
2015-07-22 14:00:00,85.78,85.95,85.75,85.83,84280.0,71.6387,71.7807,71.6136,71.6804,84280.0
2015-07-22 14:10:00,85.83,86.15,85.83,86.1,107453.0,71.6804,71.9477,71.6804,71.9059,107453.0
2015-07-22 14:20:00,86.1,86.17,85.9,86.1,111405.0,71.9059,71.9644,71.7389,71.9059,111405.0
2015-07-22 14:30:00,86.1,86.16,85.89,85.95,121267.0,71.9059,71.956,71.7305,71.7807,121267.0
2015-07-22 14:40:00,85.94,85.96,85.73,85.78,82592.0,71.7723,71.789,71.5969,71.6387,82592.0
2015-07-22 14:50:00,85.77,86.22,85.76,86.21,121997.0,71.6303,72.0061,71.622,71.9978,121997.0
2015-07-22 15:00:00,86.2,86.2,85.99,86.13,78548.0,71.9894,71.9894,71.8141,71.931,78548.0
2015-07-22 15:10:00,86.14,86.15,85.92,86.04,79186.0,71.9393,71.9477,71.7556,71.8558,79186.0
2015-07-22 15:20:00,86.03,86.3,86.03,86.3,149613.0,71.8475,72.073,71.8475,72.073,149613.0
2015-07-22 15:30:00,86.3,86.31,86.0,86.12,191334.0,72.073,72.0813,71.8224,71.9226,191334.0
2015-07-22 15:40:00,86.13,86.56,86.07,86.53,334917.0,71.931,72.2901,71.8809,72.265,334917.0
2015-07-22 15:50:00,86.53,86.57,86.25,86.39,532321.0,72.265,72.2984,72.0312,72.1481,532321.0
2015-07-23 09:30:00,89.06,89.87,86.8,87.0,523653.0,74.378,75.0544,72.4905,72.6576,523653.0
2015-07-23 09:40:00,86.96,87.33,86.51,87.02,301744.0,72.6242,72.9332,72.2483,72.6743,301744.0
2015-07-23 09:50:00,87.02,87.06,85.62,85.9,189691.0,72.6743,72.7077,71.5051,71.7389,189691.0
2015-07-23 10:00:00,85.88,86.9,85.7,86.88,169401.0,71.7222,72.574,71.5719,72.5573,169401.0
2015-07-23 10:10:00,86.9,87.0,86.48,86.7,160560.0,72.574,72.6576,72.2233,72.407,160560.0
2015-07-23 10:20:00,86.7,86.89,86.52,86.69,274008.0,72.407,72.5657,72.2567,72.3987,274008.0
2015-07-23 10:30:00,86.7,86.87,86.62,86.8,135337.0,72.407,72.549,72.3402,72.4905,135337.0
2015-07-23 10:40:00,86.79,86.87,86.3,86.35,254441.0,72.4822,72.549,72.073,72.1147,254441.0
2015-07-23 10:50:00,86.38,86.54,86.19,86.52,99830.0,72.1398,72.2734,71.9811,72.2567,99830.0
2015-07-23 11:00:00,86.53,86.84,86.53,86.65,88119.0,72.265,72.5239,72.265,72.3653,88119.0
2015-07-23 11:10:00,86.65,86.7,86.4,86.46,90649.0,72.3653,72.407,72.1565,72.2066,90649.0
2015-07-23 11:20:00,86.49,86.59,86.26,86.36,101095.0,72.2316,72.3151,72.0395,72.1231,101095.0
2015-07-23 11:30:00,86.33,86.37,86.13,86.15,103076.0,72.098,72.1314,71.931,71.9477,103076.0
2015-07-23 11:40:00,86.15,86.2,86.13,86.17,45608.0,71.9477,71.9894,71.931,71.9644,45608.0
2015-07-23 11:50:00,86.18,86.19,86.0,86.04,63162.0,71.9727,71.9811,71.8224,71.8558,63162.0
2015-07-23 12:00:00,86.03,86.16,85.95,86.04,81815.0,71.8475,71.956,71.7807,71.8558,81815.0
2015-07-23 12:10:00,86.02,86.1,85.95,86.08,32083.0,71.8391,71.9059,71.7807,71.8892,32083.0
2015-07-23 12:20:00,86.08,86.29,85.98,86.22,52637.0,71.8892,72.0646,71.8057,72.0061,52637.0
2015-07-23 12:30:00,86.26,86.31,86.16,86.25,49584.0,72.0395,72.0813,71.956,72.0312,49584.0
2015-07-23 12:40:00,86.27,86.34,86.22,86.25,29488.0,72.0479,72.1064,72.0061,72.0312,29488.0
2015-07-23 12:50:00,86.23,86.47,86.22,86.42,53020.0,72.0145,72.2149,72.0061,72.1732,53020.0
2015-07-23 13:00:00,86.41,86.59,86.4,86.58,78684.0,72.1648,72.3151,72.1565,72.3068,78684.0
2015-07-23 13:10:00,86.59,86.59,86.5,86.55,71044.0,72.3151,72.3151,72.24,72.2817,71044.0
2015-07-23 13:20:00,86.55,86.68,86.48,86.67,77278.0,72.2817,72.3903,72.2233,72.382,77278.0
2015-07-23 13:30:00,86.67,86.69,86.54,86.64,73950.0,72.382,72.3987,72.2734,72.3569,73950.0
2015-07-23 13:40:00,86.67,86.78,86.65,86.77,62079.0,72.382,72.4738,72.3653,72.4655,62079.0
2015-07-23 13:50:00,86.79,86.86,86.68,86.81,75215.0,72.4822,72.5406,72.3903,72.4989,75215.0
2015-07-23 14:00:00,86.83,86.84,86.67,86.74,47053.0,72.5156,72.5239,72.382,72.4404,47053.0
2015-07-23 14:10:00,86.77,86.8,86.62,86.7,62580.0,72.4655,72.4905,72.3402,72.407,62580.0
2015-07-23 14:20:00,86.7,86.75,86.54,86.61,152044.0,72.407,72.4488,72.2734,72.3318,152044.0
2015-07-23 14:30:00,86.65,86.73,86.61,86.71,47312.0,72.3653,72.4321,72.3318,72.4154,47312.0
2015-07-23 14:40:00,86.7,86.79,86.62,86.65,53931.0,72.407,72.4822,72.3402,72.3653,53931.0
2015-07-23 14:50:00,86.62,86.65,86.49,86.57,53587.0,72.3402,72.3653,72.2316,72.2984,53587.0
2015-07-23 15:00:00,86.57,86.62,86.43,86.55,74861.0,72.2984,72.3402,72.1815,72.2817,74861.0
2015-07-23 15:10:00,86.54,86.59,86.47,86.53,73186.0,72.2734,72.3151,72.2149,72.265,73186.0
2015-07-23 15:20:00,86.53,86.74,86.48,86.69,87775.0,72.265,72.4404,72.2233,72.3987,87775.0
2015-07-23 15:30:00,86.69,86.72,86.5,86.64,110091.0,72.3987,72.4237,72.24,72.3569,110091.0
2015-07-23 15:40:00,86.63,86.7,86.48,86.55,141189.0,72.3486,72.407,72.2233,72.2817,141189.0
2015-07-23 15:50:00,86.55,86.83,86.5,86.76,345059.0,72.2817,72.5156,72.24,72.4571,345059.0
2015-07-24 09:30:00,86.0,86.21,85.64,85.74,157012.0,71.8224,71.9978,71.5218,71.6053,157012.0
2015-07-24 09:40:00,85.74,85.77,85.52,85.56,76263.0,71.6053,71.6303,71.4215,71.4549,76263.0
2015-07-24 09:50:00,85.58,85.79,85.55,85.62,77354.0,71.4717,71.647,71.4466,71.5051,77354.0
2015-07-24 10:00:00,85.62,85.66,85.37,85.49,92671.0,71.5051,71.5385,71.2963,71.3965,92671.0
2015-07-24 10:10:00,85.48,85.65,85.27,85.31,86263.0,71.3881,71.5301,71.2128,71.2462,86263.0
2015-07-24 10:20:00,85.32,85.41,85.23,85.28,60422.0,71.2545,71.3297,71.1794,71.2211,60422.0
2015-07-24 10:30:00,85.27,85.36,85.21,85.34,43424.0,71.2128,71.2879,71.1626,71.2712,43424.0
2015-07-24 10:40:00,85.33,85.55,85.27,85.54,55395.0,71.2629,71.4466,71.2128,71.4382,55395.0
2015-07-24 10:50:00,85.54,85.56,85.41,85.45,40598.0,71.4382,71.4549,71.3297,71.3631,40598.0
2015-07-24 11:00:00,85.46,85.75,85.46,85.69,50584.0,71.3714,71.6136,71.3714,71.5635,50584.0
2015-07-24 11:10:00,85.7,85.76,85.48,85.72,66066.0,71.5719,71.622,71.3881,71.5886,66066.0
2015-07-24 11:20:00,85.72,85.81,85.69,85.8,40653.0,71.5886,71.6637,71.5635,71.6554,40653.0
2015-07-24 11:30:00,85.8,85.8,85.54,85.63,47014.0,71.6554,71.6554,71.4382,71.5134,47014.0
2015-07-24 11:40:00,85.65,85.7,85.54,85.55,46361.0,71.5301,71.5719,71.4382,71.4466,46361.0
2015-07-24 11:50:00,85.55,85.55,85.27,85.35,49935.0,71.4466,71.4466,71.2128,71.2796,49935.0
2015-07-24 12:00:00,85.35,85.42,85.23,85.32,38936.0,71.2796,71.338,71.1794,71.2545,38936.0
2015-07-24 12:10:00,85.32,85.45,85.28,85.34,44958.0,71.2545,71.3631,71.2211,71.2712,44958.0
2015-07-24 12:20:00,85.35,85.4,85.22,85.26,33631.0,71.2796,71.3213,71.171,71.2044,33631.0
2015-07-24 12:30:00,85.26,85.31,85.2,85.2,28079.0,71.2044,71.2462,71.1543,71.1543,28079.0
2015-07-24 12:40:00,85.21,85.24,85.11,85.18,40574.0,71.1626,71.1877,71.0791,71.1376,40574.0
2015-07-24 12:50:00,85.18,85.21,85.09,85.13,35290.0,71.1376,71.1626,71.0624,71.0958,35290.0
2015-07-24 13:00:00,85.13,85.21,85.07,85.1,32636.0,71.0958,71.1626,71.0457,71.0708,32636.0
2015-07-24 13:10:00,85.1,85.15,85.05,85.09,39860.0,71.0708,71.1125,71.029,71.0624,39860.0
2015-07-24 13:20:00,85.08,85.13,85.05,85.07,46485.0,71.0541,71.0958,71.029,71.0457,46485.0
2015-07-24 13:30:00,85.06,85.07,84.85,84.88,85483.0,71.0374,71.0457,70.862,70.887,85483.0
2015-07-24 13:40:00,84.87,84.89,84.63,84.8,64980.0,70.8787,70.8954,70.6783,70.8202,64980.0
2015-07-24 13:50:00,84.82,84.92,84.77,84.8,48752.0,70.8369,70.9205,70.7952,70.8202,48752.0
2015-07-24 14:00:00,84.8,84.82,84.65,84.66,50439.0,70.8202,70.8369,70.695,70.7033,50439.0
2015-07-24 14:10:00,84.66,84.79,84.56,84.56,61537.0,70.7033,70.8119,70.6198,70.6198,61537.0
2015-07-24 14:20:00,84.56,84.6,84.45,84.51,80499.0,70.6198,70.6532,70.5279,70.578,80499.0
2015-07-24 14:30:00,84.5,84.67,84.39,84.41,61691.0,70.5697,70.7117,70.4778,70.4945,61691.0
2015-07-24 14:40:00,84.4,84.5,84.21,84.25,80093.0,70.4862,70.5697,70.3275,70.3609,80093.0
2015-07-24 14:50:00,84.26,84.4,84.16,84.39,89737.0,70.3693,70.4862,70.2857,70.4778,89737.0
2015-07-24 15:00:00,84.4,84.56,84.24,84.5,105724.0,70.4862,70.6198,70.3526,70.5697,105724.0
2015-07-24 15:10:00,84.5,84.7,84.49,84.64,84316.0,70.5697,70.7367,70.5613,70.6866,84316.0
2015-07-24 15:20:00,84.63,84.66,84.47,84.47,85569.0,70.6783,70.7033,70.5446,70.5446,85569.0
2015-07-24 15:30:00,84.47,84.51,84.4,84.45,73838.0,70.5446,70.578,70.4862,70.5279,73838.0
2015-07-24 15:40:00,84.46,84.7,84.44,84.69,172083.0,70.5363,70.7367,70.5196,70.7284,172083.0
2015-07-24 15:50:00,84.7,84.81,84.67,84.76,387190.0,70.7367,70.8286,70.7117,70.7868,387190.0
2015-07-27 09:30:00,84.5,84.61,83.57,83.94,363298.0,70.5697,70.6616,69.793,70.102,363298.0
2015-07-27 09:40:00,83.95,84.04,83.63,83.99,141966.0,70.1104,70.1855,69.8431,70.1438,141966.0
2015-07-27 09:50:00,84.0,84.27,83.91,83.93,172742.0,70.1521,70.3776,70.077,70.0937,172742.0
2015-07-27 10:00:00,83.92,84.1,83.74,83.95,133223.0,70.0853,70.2356,69.935,70.1104,133223.0
2015-07-27 10:10:00,83.97,84.18,83.93,84.0,131572.0,70.1271,70.3024,70.0937,70.1521,131572.0
2015-07-27 10:20:00,84.0,84.01,83.71,83.89,53922.0,70.1521,70.1605,69.9099,70.0603,53922.0
2015-07-27 10:30:00,83.9,83.96,83.72,83.8,83761.0,70.0686,70.1187,69.9183,69.9851,83761.0
2015-07-27 10:40:00,83.79,83.94,83.68,83.74,91385.0,69.9767,70.102,69.8849,69.935,91385.0
2015-07-27 10:50:00,83.74,84.16,83.67,83.94,109197.0,69.935,70.2857,69.8765,70.102,109197.0
2015-07-27 11:00:00,83.93,83.94,83.68,83.7,81976.0,70.0937,70.102,69.8849,69.9016,81976.0
2015-07-27 11:10:00,83.7,83.72,83.45,83.53,184324.0,69.9016,69.9183,69.6928,69.7596,184324.0
2015-07-27 11:20:00,83.53,83.71,83.45,83.57,59399.0,69.7596,69.9099,69.6928,69.793,59399.0
2015-07-27 11:30:00,83.55,83.6,83.34,83.6,66282.0,69.7763,69.8181,69.6009,69.8181,66282.0
2015-07-27 11:40:00,83.62,83.65,83.51,83.59,71889.0,69.8348,69.8598,69.7429,69.8097,71889.0
2015-07-27 11:50:00,83.59,83.65,83.51,83.59,76960.0,69.8097,69.8598,69.7429,69.8097,76960.0
2015-07-27 12:00:00,83.6,83.8,83.51,83.76,160402.0,69.8181,69.9851,69.7429,69.9517,160402.0
2015-07-27 12:10:00,83.74,83.86,83.64,83.75,96387.0,69.935,70.0352,69.8515,69.9433,96387.0
2015-07-27 12:20:00,83.75,83.76,83.47,83.5,76770.0,69.9433,69.9517,69.7095,69.7346,76770.0
2015-07-27 12:30:00,83.5,83.71,83.46,83.7,57533.0,69.7346,69.9099,69.7011,69.9016,57533.0
2015-07-27 12:40:00,83.7,83.71,83.58,83.61,36896.0,69.9016,69.9099,69.8014,69.8264,36896.0
2015-07-27 12:50:00,83.62,83.71,83.61,83.67,45416.0,69.8348,69.9099,69.8264,69.8765,45416.0
2015-07-27 13:00:00,83.66,83.79,83.63,83.77,50612.0,69.8682,69.9767,69.8431,69.96,50612.0
2015-07-27 13:10:00,83.77,83.96,83.72,83.94,48795.0,69.96,70.1187,69.9183,70.102,48795.0
2015-07-27 13:20:00,83.95,83.96,83.75,83.91,142571.0,70.1104,70.1187,69.9433,70.077,142571.0
2015-07-27 13:30:00,83.91,83.94,83.78,83.91,116357.0,70.077,70.102,69.9684,70.077,116357.0
2015-07-27 13:40:00,83.91,84.07,83.91,84.05,46939.0,70.077,70.2106,70.077,70.1939,46939.0
2015-07-27 13:50:00,84.06,84.17,84.05,84.13,44696.0,70.2022,70.2941,70.1939,70.2607,44696.0
2015-07-27 14:00:00,84.13,84.21,84.11,84.2,47310.0,70.2607,70.3275,70.244,70.3192,47310.0
2015-07-27 14:10:00,84.19,84.24,84.14,84.15,79909.0,70.3108,70.3526,70.269,70.2774,79909.0
2015-07-27 14:20:00,84.15,84.19,84.02,84.17,135304.0,70.2774,70.3108,70.1688,70.2941,135304.0
2015-07-27 14:30:00,84.17,84.41,84.15,84.36,98721.0,70.2941,70.4945,70.2774,70.4528,98721.0
2015-07-27 14:40:00,84.35,84.45,84.33,84.36,62777.0,70.4444,70.5279,70.4277,70.4528,62777.0
2015-07-27 14:50:00,84.35,84.36,84.21,84.21,73502.0,70.4444,70.4528,70.3275,70.3275,73502.0
2015-07-27 15:00:00,84.21,84.21,84.07,84.09,107231.0,70.3275,70.3275,70.2106,70.2273,107231.0
2015-07-27 15:10:00,84.08,84.18,84.05,84.13,83489.0,70.2189,70.3024,70.1939,70.2607,83489.0
2015-07-27 15:20:00,84.12,84.21,84.07,84.16,106623.0,70.2523,70.3275,70.2106,70.2857,106623.0
2015-07-27 15:30:00,84.15,84.19,83.96,83.97,111507.0,70.2774,70.3108,70.1187,70.1271,111507.0
2015-07-27 15:40:00,83.97,84.07,83.92,84.06,182092.0,70.1271,70.2106,70.0853,70.2022,182092.0
2015-07-27 15:50:00,84.05,84.21,84.04,84.18,408918.0,70.1939,70.3275,70.1855,70.3024,408918.0
2015-07-28 09:30:00,84.71,85.19,84.68,84.75,135222.0,70.7451,71.1459,70.72,70.7785,135222.0
2015-07-28 09:40:00,84.72,84.97,84.63,84.73,57311.0,70.7534,70.9622,70.6783,70.7618,57311.0
2015-07-28 09:50:00,84.7,84.93,84.5,84.88,67703.0,70.7367,70.9288,70.5697,70.887,67703.0
2015-07-28 10:00:00,84.9,85.02,84.6,84.7,101639.0,70.9038,71.004,70.6532,70.7367,101639.0
2015-07-28 10:10:00,84.73,84.98,84.73,84.82,51187.0,70.7618,70.9706,70.7618,70.8369,51187.0
2015-07-28 10:20:00,84.82,84.85,84.67,84.78,48966.0,70.8369,70.862,70.7117,70.8035,48966.0
2015-07-28 10:30:00,84.78,84.79,84.66,84.71,47566.0,70.8035,70.8119,70.7033,70.7451,47566.0
2015-07-28 10:40:00,84.73,84.92,84.68,84.88,46201.0,70.7618,70.9205,70.72,70.887,46201.0
2015-07-28 10:50:00,84.88,85.11,84.81,85.08,57649.0,70.887,71.0791,70.8286,71.0541,57649.0
2015-07-28 11:00:00,85.08,85.11,84.95,85.02,48449.0,71.0541,71.0791,70.9455,71.004,48449.0
2015-07-28 11:10:00,85.06,85.13,85.01,85.09,37830.0,71.0374,71.0958,70.9956,71.0624,37830.0
2015-07-28 11:20:00,85.08,85.18,85.02,85.18,34936.0,71.0541,71.1376,71.004,71.1376,34936.0
2015-07-28 11:30:00,85.18,85.31,85.16,85.16,38853.0,71.1376,71.2462,71.1209,71.1209,38853.0
2015-07-28 11:40:00,85.16,85.24,85.09,85.13,44812.0,71.1209,71.1877,71.0624,71.0958,44812.0
2015-07-28 11:50:00,85.14,85.18,84.9,84.96,52384.0,71.1042,71.1376,70.9038,70.9539,52384.0
2015-07-28 12:00:00,84.96,84.97,84.84,84.86,47313.0,70.9539,70.9622,70.8536,70.8703,47313.0
2015-07-28 12:10:00,84.86,85.06,84.86,85.05,42509.0,70.8703,71.0374,70.8703,71.029,42509.0
2015-07-28 12:20:00,85.06,85.24,85.06,85.12,30667.0,71.0374,71.1877,71.0374,71.0875,30667.0
2015-07-28 12:30:00,85.11,85.16,85.04,85.14,22086.0,71.0791,71.1209,71.0207,71.1042,22086.0
2015-07-28 12:40:00,85.14,85.37,85.14,85.37,30427.0,71.1042,71.2963,71.1042,71.2963,30427.0
2015-07-28 12:50:00,85.36,85.43,85.31,85.39,32481.0,71.2879,71.3464,71.2462,71.313,32481.0
2015-07-28 13:00:00,85.38,85.6,85.33,85.6,49606.0,71.3046,71.4884,71.2629,71.4884,49606.0
2015-07-28 13:10:00,85.59,85.67,85.56,85.6,52754.0,71.48,71.5468,71.4549,71.4884,52754.0
2015-07-28 13:20:00,85.61,85.7,85.61,85.64,33965.0,71.4967,71.5719,71.4967,71.5218,33965.0
2015-07-28 13:30:00,85.65,85.65,85.54,85.58,30741.0,71.5301,71.5301,71.4382,71.4717,30741.0
2015-07-28 13:40:00,85.58,85.62,85.42,85.42,59047.0,71.4717,71.5051,71.338,71.338,59047.0
2015-07-28 13:50:00,85.42,85.52,85.4,85.49,50127.0,71.338,71.4215,71.3213,71.3965,50127.0
2015-07-28 14:00:00,85.49,85.49,85.37,85.44,48080.0,71.3965,71.3965,71.2963,71.3547,48080.0
2015-07-28 14:10:00,85.45,85.55,85.39,85.47,41912.0,71.3631,71.4466,71.313,71.3798,41912.0
2015-07-28 14:20:00,85.48,85.58,85.48,85.52,41319.0,71.3881,71.4717,71.3881,71.4215,41319.0
2015-07-28 14:30:00,85.52,85.55,85.49,85.55,51054.0,71.4215,71.4466,71.3965,71.4466,51054.0
2015-07-28 14:40:00,85.55,85.59,85.51,85.56,47004.0,71.4466,71.48,71.4132,71.4549,47004.0
2015-07-28 14:50:00,85.57,85.63,85.5,85.53,49019.0,71.4633,71.5134,71.4048,71.4299,49019.0
2015-07-28 15:00:00,85.54,85.56,85.44,85.52,63064.0,71.4382,71.4549,71.3547,71.4215,63064.0
2015-07-28 15:10:00,85.53,85.53,85.41,85.47,48161.0,71.4299,71.4299,71.3297,71.3798,48161.0
2015-07-28 15:20:00,85.46,85.49,85.39,85.47,65556.0,71.3714,71.3965,71.313,71.3798,65556.0
2015-07-28 15:30:00,85.47,85.57,85.43,85.54,225535.0,71.3798,71.4633,71.3464,71.4382,225535.0
2015-07-28 15:40:00,85.52,85.65,85.5,85.6,204028.0,71.4215,71.5301,71.4048,71.4884,204028.0
2015-07-28 15:50:00,85.6,85.69,85.56,85.67,241005.0,71.4884,71.5635,71.4549,71.5468,241005.0
2015-07-29 09:30:00,85.91,85.99,85.67,85.75,63024.0,71.7472,71.8141,71.5468,71.6136,63024.0
2015-07-29 09:40:00,85.75,85.86,85.64,85.83,54883.0,71.6136,71.7055,71.5218,71.6804,54883.0
2015-07-29 09:50:00,85.83,85.89,85.73,85.85,27266.0,71.6804,71.7305,71.5969,71.6971,27266.0
2015-07-29 10:00:00,85.84,85.89,85.61,85.66,62070.0,71.6888,71.7305,71.4967,71.5385,62070.0
2015-07-29 10:10:00,85.65,85.67,85.5,85.52,83885.0,71.5301,71.5468,71.4048,71.4215,83885.0
2015-07-29 10:20:00,85.51,85.52,85.17,85.19,78710.0,71.4132,71.4215,71.1292,71.1459,78710.0
2015-07-29 10:30:00,85.17,85.23,85.13,85.19,91733.0,71.1292,71.1794,71.0958,71.1459,91733.0
2015-07-29 10:40:00,85.19,85.22,85.02,85.04,66550.0,71.1459,71.171,71.004,71.0207,66550.0
2015-07-29 10:50:00,85.04,85.09,85.0,85.03,71922.0,71.0207,71.0624,70.9873,71.0123,71922.0
2015-07-29 11:00:00,85.03,85.09,84.98,85.02,55979.0,71.0123,71.0624,70.9706,71.004,55979.0
2015-07-29 11:10:00,85.03,85.05,84.91,84.92,57854.0,71.0123,71.029,70.9121,70.9205,57854.0
2015-07-29 11:20:00,84.91,85.07,84.91,85.07,42269.0,70.9121,71.0457,70.9121,71.0457,42269.0
2015-07-29 11:30:00,85.07,85.13,85.02,85.09,34055.0,71.0457,71.0958,71.004,71.0624,34055.0
2015-07-29 11:40:00,85.08,85.18,85.02,85.03,29390.0,71.0541,71.1376,71.004,71.0123,29390.0
2015-07-29 11:50:00,85.02,85.19,85.01,85.13,31914.0,71.004,71.1459,70.9956,71.0958,31914.0
2015-07-29 12:00:00,85.14,85.17,84.93,84.94,40305.0,71.1042,71.1292,70.9288,70.9372,40305.0
2015-07-29 12:10:00,84.94,84.95,84.79,84.82,54758.0,70.9372,70.9455,70.8119,70.8369,54758.0
2015-07-29 12:20:00,84.83,85.03,84.83,85.03,27717.0,70.8453,71.0123,70.8453,71.0123,27717.0
2015-07-29 12:30:00,85.04,85.08,84.88,85.01,27441.0,71.0207,71.0541,70.887,70.9956,27441.0
2015-07-29 12:40:00,85.01,85.12,85.01,85.06,18759.0,70.9956,71.0875,70.9956,71.0374,18759.0
2015-07-29 12:50:00,85.05,85.1,84.95,85.07,26401.0,71.029,71.0708,70.9455,71.0457,26401.0
2015-07-29 13:00:00,85.07,85.07,84.97,84.97,30486.0,71.0457,71.0457,70.9622,70.9622,30486.0
2015-07-29 13:10:00,84.96,85.08,84.95,85.03,25720.0,70.9539,71.0541,70.9455,71.0123,25720.0
2015-07-29 13:20:00,85.03,85.11,84.99,85.09,143386.0,71.0123,71.0791,70.9789,71.0624,143386.0
2015-07-29 13:30:00,85.08,85.09,85.0,85.02,21273.0,71.0541,71.0624,70.9873,71.004,21273.0
2015-07-29 13:40:00,85.01,85.1,85.01,85.02,24997.0,70.9956,71.0708,70.9956,71.004,24997.0
2015-07-29 13:50:00,85.02,85.05,84.97,85.0,41312.0,71.004,71.029,70.9622,70.9873,41312.0
2015-07-29 14:00:00,84.99,85.02,84.71,84.91,120500.0,70.9789,71.004,70.7451,70.9121,120500.0
2015-07-29 14:10:00,84.91,85.11,84.91,85.11,38065.0,70.9121,71.0791,70.9121,71.0791,38065.0
2015-07-29 14:20:00,85.1,85.14,84.95,84.97,33390.0,71.0708,71.1042,70.9455,70.9622,33390.0
2015-07-29 14:30:00,84.97,85.11,84.97,85.09,36066.0,70.9622,71.0791,70.9622,71.0624,36066.0
2015-07-29 14:40:00,85.09,85.22,85.09,85.22,75582.0,71.0624,71.171,71.0624,71.171,75582.0
2015-07-29 14:50:00,85.23,85.24,85.11,85.13,70429.0,71.1794,71.1877,71.0791,71.0958,70429.0
2015-07-29 15:00:00,85.13,85.14,85.05,85.06,48269.0,71.0958,71.1042,71.029,71.0374,48269.0
2015-07-29 15:10:00,85.06,85.2,85.04,85.04,48498.0,71.0374,71.1543,71.0207,71.0207,48498.0
2015-07-29 15:20:00,85.05,85.15,85.04,85.09,57530.0,71.029,71.1125,71.0207,71.0624,57530.0
2015-07-29 15:30:00,85.08,85.11,84.99,85.07,56417.0,71.0541,71.0791,70.9789,71.0457,56417.0
2015-07-29 15:40:00,85.07,85.18,85.07,85.11,77311.0,71.0457,71.1376,71.0457,71.0791,77311.0
2015-07-29 15:50:00,85.12,85.15,85.04,85.07,189766.0,71.0875,71.1125,71.0207,71.0457,189766.0
2015-07-30 09:30:00,84.26,84.97,84.26,84.51,105046.0,70.3693,70.9622,70.3693,70.578,105046.0
2015-07-30 09:40:00,84.47,84.47,84.12,84.23,64809.0,70.5446,70.5446,70.2523,70.3442,64809.0
2015-07-30 09:50:00,84.21,84.62,84.21,84.5,207008.0,70.3275,70.6699,70.3275,70.5697,207008.0
2015-07-30 10:00:00,84.5,84.54,84.22,84.24,57731.0,70.5697,70.6031,70.3359,70.3526,57731.0
2015-07-30 10:10:00,84.24,84.24,84.05,84.05,189300.0,70.3526,70.3526,70.1939,70.1939,189300.0
2015-07-30 10:20:00,84.06,84.1,83.97,84.03,303375.0,70.2022,70.2356,70.1271,70.1772,303375.0
2015-07-30 10:30:00,84.03,84.29,84.02,84.12,627428.0,70.1772,70.3943,70.1688,70.2523,627428.0
2015-07-30 10:40:00,84.12,84.3,84.1,84.27,46225.0,70.2523,70.4027,70.2356,70.3776,46225.0
2015-07-30 10:50:00,84.28,84.31,84.17,84.21,46743.0,70.386,70.411,70.2941,70.3275,46743.0
2015-07-30 11:00:00,84.2,84.23,84.0,84.01,60915.0,70.3192,70.3442,70.1521,70.1605,60915.0
2015-07-30 11:10:00,84.04,84.09,84.0,84.06,74221.0,70.1855,70.2273,70.1521,70.2022,74221.0
2015-07-30 11:20:00,84.07,84.15,84.04,84.07,55901.0,70.2106,70.2774,70.1855,70.2106,55901.0
2015-07-30 11:30:00,84.07,84.1,83.98,84.08,120279.0,70.2106,70.2356,70.1354,70.2189,120279.0
2015-07-30 11:40:00,84.08,84.12,84.03,84.07,45134.0,70.2189,70.2523,70.1772,70.2106,45134.0
2015-07-30 11:50:00,84.07,84.09,84.0,84.03,57572.0,70.2106,70.2273,70.1521,70.1772,57572.0
2015-07-30 12:00:00,84.02,84.08,84.0,84.0,36457.0,70.1688,70.2189,70.1521,70.1521,36457.0
2015-07-30 12:10:00,84.0,84.19,84.0,84.19,50574.0,70.1521,70.3108,70.1521,70.3108,50574.0
2015-07-30 12:20:00,84.19,84.38,84.17,84.36,39646.0,70.3108,70.4695,70.2941,70.4528,39646.0
2015-07-30 12:30:00,84.36,84.42,84.29,84.38,29753.0,70.4528,70.5029,70.3943,70.4695,29753.0
2015-07-30 12:40:00,84.38,84.47,84.35,84.45,27381.0,70.4695,70.5446,70.4444,70.5279,27381.0
2015-07-30 12:50:00,84.45,84.5,84.45,84.5,49309.0,70.5279,70.5697,70.5279,70.5697,49309.0
2015-07-30 13:00:00,84.51,84.59,84.47,84.54,29587.0,70.578,70.6449,70.5446,70.6031,29587.0
2015-07-30 13:10:00,84.53,84.67,84.53,84.66,17821.0,70.5947,70.7117,70.5947,70.7033,17821.0
2015-07-30 13:20:00,84.67,84.67,84.56,84.6,23502.0,70.7117,70.7117,70.6198,70.6532,23502.0
2015-07-30 13:30:00,84.61,84.63,84.5,84.51,33800.0,70.6616,70.6783,70.5697,70.578,33800.0
2015-07-30 13:40:00,84.52,84.59,84.49,84.51,17863.0,70.5864,70.6449,70.5613,70.578,17863.0
2015-07-30 13:50:00,84.51,84.64,84.51,84.58,28572.0,70.578,70.6866,70.578,70.6365,28572.0
2015-07-30 14:00:00,84.57,84.68,84.55,84.56,21117.0,70.6282,70.72,70.6115,70.6198,21117.0
2015-07-30 14:10:00,84.57,84.65,84.57,84.65,30745.0,70.6282,70.695,70.6282,70.695,30745.0
2015-07-30 14:20:00,84.66,84.72,84.55,84.55,38020.0,70.7033,70.7534,70.6115,70.6115,38020.0
2015-07-30 14:30:00,84.55,84.62,84.47,84.56,43367.0,70.6115,70.6699,70.5446,70.6198,43367.0
2015-07-30 14:40:00,84.56,84.64,84.53,84.63,40121.0,70.6198,70.6866,70.5947,70.6783,40121.0
2015-07-30 14:50:00,84.63,84.63,84.46,84.5,40625.0,70.6783,70.6783,70.5363,70.5697,40625.0
2015-07-30 15:00:00,84.5,84.64,84.49,84.55,59591.0,70.5697,70.6866,70.5613,70.6115,59591.0
2015-07-30 15:10:00,84.57,84.57,84.48,84.5,47609.0,70.6282,70.6282,70.553,70.5697,47609.0
2015-07-30 15:20:00,84.5,84.63,84.49,84.62,77723.0,70.5697,70.6783,70.5613,70.6699,77723.0
2015-07-30 15:30:00,84.62,84.68,84.59,84.62,81767.0,70.6699,70.72,70.6449,70.6699,81767.0
2015-07-30 15:40:00,84.62,84.64,84.53,84.56,97487.0,70.6699,70.6866,70.5947,70.6198,97487.0
2015-07-30 15:50:00,84.56,84.61,84.5,84.54,190098.0,70.6198,70.6616,70.5697,70.6031,190098.0
2015-07-31 09:30:00,84.88,85.08,84.73,84.77,76241.0,70.887,71.0541,70.7618,70.7952,76241.0
2015-07-31 09:40:00,84.77,84.86,84.54,84.73,45386.0,70.7952,70.8703,70.6031,70.7618,45386.0
2015-07-31 09:50:00,84.74,84.74,84.62,84.63,44094.0,70.7701,70.7701,70.6699,70.6783,44094.0
2015-07-31 10:00:00,84.66,84.75,84.63,84.7,66457.0,70.7033,70.7785,70.6783,70.7367,66457.0
2015-07-31 10:10:00,84.72,84.97,84.71,84.93,71851.0,70.7534,70.9622,70.7451,70.9288,71851.0
2015-07-31 10:20:00,84.93,84.94,84.8,84.82,47440.0,70.9288,70.9372,70.8202,70.8369,47440.0
2015-07-31 10:30:00,84.83,84.84,84.76,84.79,45030.0,70.8453,70.8536,70.7868,70.8119,45030.0
2015-07-31 10:40:00,84.79,84.83,84.73,84.83,45160.0,70.8119,70.8453,70.7618,70.8453,45160.0
2015-07-31 10:50:00,84.83,84.95,84.8,84.91,52855.0,70.8453,70.9455,70.8202,70.9121,52855.0
2015-07-31 11:00:00,84.91,85.02,84.91,85.01,39704.0,70.9121,71.004,70.9121,70.9956,39704.0
2015-07-31 11:10:00,85.01,85.09,84.96,85.08,35576.0,70.9956,71.0624,70.9539,71.0541,35576.0
2015-07-31 11:20:00,85.08,85.13,85.0,85.04,39945.0,71.0541,71.0958,70.9873,71.0207,39945.0
2015-07-31 11:30:00,85.05,85.07,84.99,85.03,44130.0,71.029,71.0457,70.9789,71.0123,44130.0
2015-07-31 11:40:00,85.03,85.11,85.0,85.11,41463.0,71.0123,71.0791,70.9873,71.0791,41463.0
2015-07-31 11:50:00,85.11,85.15,85.07,85.13,44234.0,71.0791,71.1125,71.0457,71.0958,44234.0
2015-07-31 12:00:00,85.13,85.16,85.03,85.04,44332.0,71.0958,71.1209,71.0123,71.0207,44332.0
2015-07-31 12:10:00,85.05,85.15,85.05,85.1,41467.0,71.029,71.1125,71.029,71.0708,41467.0
2015-07-31 12:20:00,85.1,85.16,85.08,85.14,28251.0,71.0708,71.1209,71.0541,71.1042,28251.0
2015-07-31 12:30:00,85.13,85.13,85.09,85.11,39599.0,71.0958,71.0958,71.0624,71.0791,39599.0
2015-07-31 12:40:00,85.1,85.15,85.1,85.12,40641.0,71.0708,71.1125,71.0708,71.0875,40641.0
2015-07-31 12:50:00,85.11,85.26,85.1,85.21,116631.0,71.0791,71.2044,71.0708,71.1626,116631.0
2015-07-31 13:00:00,85.2,85.21,85.16,85.16,22967.0,71.1543,71.1626,71.1209,71.1209,22967.0
2015-07-31 13:10:00,85.17,85.17,85.0,85.03,31361.0,71.1292,71.1292,70.9873,71.0123,31361.0
2015-07-31 13:20:00,85.03,85.05,84.98,85.0,39704.0,71.0123,71.029,70.9706,70.9873,39704.0
2015-07-31 13:30:00,85.0,85.0,84.86,84.87,38396.0,70.9873,70.9873,70.8703,70.8787,38396.0
2015-07-31 13:40:00,84.87,84.89,84.81,84.81,30422.0,70.8787,70.8954,70.8286,70.8286,30422.0
2015-07-31 13:50:00,84.82,84.83,84.72,84.73,63347.0,70.8369,70.8453,70.7534,70.7618,63347.0
2015-07-31 14:00:00,84.73,84.79,84.64,84.65,62080.0,70.7618,70.8119,70.6866,70.695,62080.0
2015-07-31 14:10:00,84.65,84.71,84.6,84.69,57975.0,70.695,70.7451,70.6532,70.7284,57975.0
2015-07-31 14:20:00,84.69,84.8,84.61,84.79,105559.0,70.7284,70.8202,70.6616,70.8119,105559.0
2015-07-31 14:30:00,84.78,84.85,84.67,84.72,45817.0,70.8035,70.862,70.7117,70.7534,45817.0
2015-07-31 14:40:00,84.72,84.79,84.67,84.75,70568.0,70.7534,70.8119,70.7117,70.7785,70568.0
2015-07-31 14:50:00,84.74,84.8,84.73,84.79,36859.0,70.7701,70.8202,70.7618,70.8119,36859.0
2015-07-31 15:00:00,84.78,84.87,84.71,84.72,90482.0,70.8035,70.8787,70.7451,70.7534,90482.0
2015-07-31 15:10:00,84.72,84.76,84.67,84.76,46381.0,70.7534,70.7868,70.7117,70.7868,46381.0
2015-07-31 15:20:00,84.77,84.78,84.59,84.59,70259.0,70.7952,70.8035,70.6449,70.6449,70259.0
2015-07-31 15:30:00,84.6,84.63,84.58,84.61,93374.0,70.6532,70.6783,70.6365,70.6616,93374.0
2015-07-31 15:40:00,84.61,84.66,84.45,84.45,186740.0,70.6616,70.7033,70.5279,70.5279,186740.0
2015-07-31 15:50:00,84.46,84.68,84.38,84.55,558467.0,70.5363,70.72,70.4695,70.6115,558467.0
2015-08-03 09:30:00,84.81,85.0,84.38,84.72,145731.0,70.8286,70.9873,70.4695,70.7534,145731.0
2015-08-03 09:40:00,84.71,84.73,84.5,84.54,112671.0,70.7451,70.7618,70.5697,70.6031,112671.0
2015-08-03 09:50:00,84.54,84.7,84.49,84.7,89925.0,70.6031,70.7367,70.5613,70.7367,89925.0
2015-08-03 10:00:00,84.68,84.76,84.54,84.72,68011.0,70.72,70.7868,70.6031,70.7534,68011.0
2015-08-03 10:10:00,84.73,84.92,84.51,84.51,72593.0,70.7618,70.9205,70.578,70.578,72593.0
2015-08-03 10:20:00,84.52,84.52,84.42,84.48,78190.0,70.5864,70.5864,70.5029,70.553,78190.0
2015-08-03 10:30:00,84.49,84.5,84.22,84.24,77016.0,70.5613,70.5697,70.3359,70.3526,77016.0
2015-08-03 10:40:00,84.24,84.24,84.02,84.06,70330.0,70.3526,70.3526,70.1688,70.2022,70330.0
2015-08-03 10:50:00,84.06,84.08,83.93,83.94,56118.0,70.2022,70.2189,70.0937,70.102,56118.0
2015-08-03 11:00:00,83.94,83.97,83.85,83.95,84748.0,70.102,70.1271,70.0269,70.1104,84748.0
2015-08-03 11:10:00,83.95,84.01,83.92,83.99,65511.0,70.1104,70.1605,70.0853,70.1438,65511.0
2015-08-03 11:20:00,84.0,84.14,83.96,84.06,54478.0,70.1521,70.269,70.1187,70.2022,54478.0
2015-08-03 11:30:00,84.08,84.18,84.07,84.08,51622.0,70.2189,70.3024,70.2106,70.2189,51622.0
2015-08-03 11:40:00,84.09,84.21,84.06,84.21,73664.0,70.2273,70.3275,70.2022,70.3275,73664.0
2015-08-03 11:50:00,84.19,84.3,84.17,84.3,64208.0,70.3108,70.4027,70.2941,70.4027,64208.0
2015-08-03 12:00:00,84.32,84.37,84.27,84.34,69546.0,70.4194,70.4611,70.3776,70.4361,69546.0
2015-08-03 12:10:00,84.34,84.45,84.29,84.33,57106.0,70.4361,70.5279,70.3943,70.4277,57106.0
2015-08-03 12:20:00,84.33,84.38,84.29,84.36,52586.0,70.4277,70.4695,70.3943,70.4528,52586.0
2015-08-03 12:30:00,84.36,84.37,84.24,84.26,120631.0,70.4528,70.4611,70.3526,70.3693,120631.0
2015-08-03 12:40:00,84.26,84.27,84.18,84.18,65204.0,70.3693,70.3776,70.3024,70.3024,65204.0
2015-08-03 12:50:00,84.17,84.17,83.97,83.99,32259.0,70.2941,70.2941,70.1271,70.1438,32259.0
2015-08-03 13:00:00,83.98,83.98,83.8,83.82,46202.0,70.1354,70.1354,69.9851,70.0018,46202.0
2015-08-03 13:10:00,83.81,83.93,83.79,83.83,35060.0,69.9934,70.0937,69.9767,70.0101,35060.0
2015-08-03 13:20:00,83.83,83.89,83.79,83.8,47017.0,70.0101,70.0603,69.9767,69.9851,47017.0
2015-08-03 13:30:00,83.79,83.81,83.7,83.71,58219.0,69.9767,69.9934,69.9016,69.9099,58219.0
2015-08-03 13:40:00,83.71,83.83,83.7,83.83,49802.0,69.9099,70.0101,69.9016,70.0101,49802.0
2015-08-03 13:50:00,83.84,83.87,83.69,83.71,73818.0,70.0185,70.0436,69.8932,69.9099,73818.0
2015-08-03 14:00:00,83.72,83.72,83.59,83.61,71280.0,69.9183,69.9183,69.8097,69.8264,71280.0
2015-08-03 14:10:00,83.61,83.68,83.55,83.55,57278.0,69.8264,69.8849,69.7763,69.7763,57278.0
2015-08-03 14:20:00,83.54,83.63,83.53,83.59,51991.0,69.768,69.8431,69.7596,69.8097,51991.0
2015-08-03 14:30:00,83.59,83.87,83.57,83.86,48845.0,69.8097,70.0436,69.793,70.0352,48845.0
2015-08-03 14:40:00,83.86,83.91,83.74,83.77,50653.0,70.0352,70.077,69.935,69.96,50653.0
2015-08-03 14:50:00,83.78,83.78,83.62,83.73,68793.0,69.9684,69.9684,69.8348,69.9266,68793.0
2015-08-03 15:00:00,83.73,83.84,83.7,83.84,57263.0,69.9266,70.0185,69.9016,70.0185,57263.0
2015-08-03 15:10:00,83.84,83.85,83.79,83.84,58775.0,70.0185,70.0269,69.9767,70.0185,58775.0
2015-08-03 15:20:00,83.84,83.95,83.83,83.94,63641.0,70.0185,70.1104,70.0101,70.102,63641.0
2015-08-03 15:30:00,83.93,83.97,83.88,83.95,125749.0,70.0937,70.1271,70.0519,70.1104,125749.0
2015-08-03 15:40:00,83.95,84.02,83.87,83.87,248127.0,70.1104,70.1688,70.0436,70.0436,248127.0
2015-08-03 15:50:00,83.88,84.14,83.87,84.12,654741.0,70.0519,70.269,70.0436,70.2523,654741.0
2015-08-04 09:30:00,84.49,84.99,84.0,84.0,97138.0,70.5613,70.9789,70.1521,70.1521,97138.0
2015-08-04 09:40:00,83.97,84.11,83.91,84.1,42372.0,70.1271,70.244,70.077,70.2356,42372.0
2015-08-04 09:50:00,84.11,84.54,84.11,84.36,68445.0,70.244,70.6031,70.244,70.4528,68445.0
2015-08-04 10:00:00,84.36,84.45,84.26,84.41,44570.0,70.4528,70.5279,70.3693,70.4945,44570.0
2015-08-04 10:10:00,84.41,84.41,84.19,84.2,62447.0,70.4945,70.4945,70.3108,70.3192,62447.0
2015-08-04 10:20:00,84.2,84.37,84.16,84.26,42817.0,70.3192,70.4611,70.2857,70.3693,42817.0
2015-08-04 10:30:00,84.28,84.33,84.13,84.13,36632.0,70.386,70.4277,70.2607,70.2607,36632.0
2015-08-04 10:40:00,84.13,84.2,84.12,84.14,42314.0,70.2607,70.3192,70.2523,70.269,42314.0
2015-08-04 10:50:00,84.13,84.15,83.88,83.97,49784.0,70.2607,70.2774,70.0519,70.1271,49784.0
2015-08-04 11:00:00,83.98,84.15,83.98,84.12,35775.0,70.1354,70.2774,70.1354,70.2523,35775.0
2015-08-04 11:10:00,84.11,84.27,84.1,84.25,30188.0,70.244,70.3776,70.2356,70.3609,30188.0
2015-08-04 11:20:00,84.23,84.33,84.21,84.32,29865.0,70.3442,70.4277,70.3275,70.4194,29865.0
2015-08-04 11:30:00,84.33,84.34,84.25,84.3,38235.0,70.4277,70.4361,70.3609,70.4027,38235.0
2015-08-04 11:40:00,84.3,84.33,84.14,84.16,37100.0,70.4027,70.4277,70.269,70.2857,37100.0
2015-08-04 11:50:00,84.17,84.28,84.13,84.27,22329.0,70.2941,70.386,70.2607,70.3776,22329.0
2015-08-04 12:00:00,84.27,84.33,84.24,84.32,31453.0,70.3776,70.4277,70.3526,70.4194,31453.0
2015-08-04 12:10:00,84.33,84.37,84.29,84.32,22873.0,70.4277,70.4611,70.3943,70.4194,22873.0
2015-08-04 12:20:00,84.31,84.32,84.22,84.22,33494.0,70.411,70.4194,70.3359,70.3359,33494.0
2015-08-04 12:30:00,84.21,84.3,84.18,84.3,32455.0,70.3275,70.4027,70.3024,70.4027,32455.0
2015-08-04 12:40:00,84.29,84.3,84.2,84.25,28380.0,70.3943,70.4027,70.3192,70.3609,28380.0
2015-08-04 12:50:00,84.25,84.25,84.08,84.19,26741.0,70.3609,70.3609,70.2189,70.3108,26741.0
2015-08-04 13:00:00,84.18,84.32,84.13,84.29,19906.0,70.3024,70.4194,70.2607,70.3943,19906.0
2015-08-04 13:10:00,84.29,84.42,84.28,84.4,21982.0,70.3943,70.5029,70.386,70.4862,21982.0
2015-08-04 13:20:00,84.4,84.41,84.34,84.39,28181.0,70.4862,70.4945,70.4361,70.4778,28181.0
2015-08-04 13:30:00,84.4,84.54,84.39,84.45,32507.0,70.4862,70.6031,70.4778,70.5279,32507.0
2015-08-04 13:40:00,84.45,84.45,84.25,84.25,183407.0,70.5279,70.5279,70.3609,70.3609,183407.0
2015-08-04 13:50:00,84.22,84.23,84.13,84.17,46635.0,70.3359,70.3442,70.2607,70.2941,46635.0
2015-08-04 14:00:00,84.17,84.18,84.0,84.02,36875.0,70.2941,70.3024,70.1521,70.1688,36875.0
2015-08-04 14:10:00,84.01,84.04,83.93,84.04,45092.0,70.1605,70.1855,70.0937,70.1855,45092.0
2015-08-04 14:20:00,84.07,84.08,83.97,84.01,22979.0,70.2106,70.2189,70.1271,70.1605,22979.0
2015-08-04 14:30:00,84.02,84.19,84.01,84.15,50178.0,70.1688,70.3108,70.1605,70.2774,50178.0
2015-08-04 14:40:00,84.16,84.24,84.11,84.23,57797.0,70.2857,70.3526,70.244,70.3442,57797.0
2015-08-04 14:50:00,84.23,84.26,84.15,84.26,36212.0,70.3442,70.3693,70.2774,70.3693,36212.0
2015-08-04 15:00:00,84.27,84.36,84.15,84.17,77786.0,70.3776,70.4528,70.2774,70.2941,77786.0
2015-08-04 15:10:00,84.17,84.2,84.1,84.12,64180.0,70.2941,70.3192,70.2356,70.2523,64180.0
2015-08-04 15:20:00,84.12,84.16,83.99,84.01,66621.0,70.2523,70.2857,70.1438,70.1605,66621.0
2015-08-04 15:30:00,84.02,84.13,83.97,84.01,78955.0,70.1688,70.2607,70.1271,70.1605,78955.0
2015-08-04 15:40:00,84.0,84.0,83.85,83.86,136080.0,70.1521,70.1521,70.0269,70.0352,136080.0
2015-08-04 15:50:00,83.86,84.07,83.85,84.04,284368.0,70.0352,70.2106,70.0269,70.1855,284368.0
2015-08-05 09:30:00,84.68,84.76,84.05,84.23,129582.0,70.72,70.7868,70.1939,70.3442,129582.0
2015-08-05 09:40:00,84.23,84.37,83.97,84.37,48103.0,70.3442,70.4611,70.1271,70.4611,48103.0
2015-08-05 09:50:00,84.34,84.52,84.27,84.52,35511.0,70.4361,70.5864,70.3776,70.5864,35511.0
2015-08-05 10:00:00,84.5,84.58,84.36,84.52,45536.0,70.5697,70.6365,70.4528,70.5864,45536.0
2015-08-05 10:10:00,84.53,84.69,84.5,84.59,91296.0,70.5947,70.7284,70.5697,70.6449,91296.0
2015-08-05 10:20:00,84.59,84.6,84.43,84.44,39226.0,70.6449,70.6532,70.5112,70.5196,39226.0
2015-08-05 10:30:00,84.45,84.49,84.42,84.45,49691.0,70.5279,70.5613,70.5029,70.5279,49691.0
2015-08-05 10:40:00,84.46,84.47,84.42,84.44,47026.0,70.5363,70.5446,70.5029,70.5196,47026.0
2015-08-05 10:50:00,84.45,84.73,84.44,84.72,58303.0,70.5279,70.7618,70.5196,70.7534,58303.0
2015-08-05 11:00:00,84.73,84.78,84.65,84.71,70970.0,70.7618,70.8035,70.695,70.7451,70970.0
2015-08-05 11:10:00,84.71,84.82,84.7,84.8,56630.0,70.7451,70.8369,70.7367,70.8202,56630.0
2015-08-05 11:20:00,84.8,84.81,84.75,84.77,54341.0,70.8202,70.8286,70.7785,70.7952,54341.0
2015-08-05 11:30:00,84.77,84.8,84.71,84.71,37859.0,70.7952,70.8202,70.7451,70.7451,37859.0
2015-08-05 11:40:00,84.72,84.85,84.71,84.8,54870.0,70.7534,70.862,70.7451,70.8202,54870.0
2015-08-05 11:50:00,84.79,84.79,84.53,84.54,62672.0,70.8119,70.8119,70.5947,70.6031,62672.0
2015-08-05 12:00:00,84.55,84.61,84.5,84.58,168299.0,70.6115,70.6616,70.5697,70.6365,168299.0
2015-08-05 12:10:00,84.59,84.6,84.38,84.4,60467.0,70.6449,70.6532,70.4695,70.4862,60467.0
2015-08-05 12:20:00,84.4,84.44,84.32,84.36,56914.0,70.4862,70.5196,70.4194,70.4528,56914.0
2015-08-05 12:30:00,84.37,84.45,84.31,84.39,66589.0,70.4611,70.5279,70.411,70.4778,66589.0
2015-08-05 12:40:00,84.4,84.49,84.34,84.48,50903.0,70.4862,70.5613,70.4361,70.553,50903.0
2015-08-05 12:50:00,84.49,84.58,84.43,84.58,121658.0,70.5613,70.6365,70.5112,70.6365,121658.0
2015-08-05 13:00:00,84.59,84.64,84.57,84.63,213764.0,70.6449,70.6866,70.6282,70.6783,213764.0
2015-08-05 13:10:00,84.64,84.66,84.47,84.53,53112.0,70.6866,70.7033,70.5446,70.5947,53112.0
2015-08-05 13:20:00,84.54,84.54,84.46,84.49,27693.0,70.6031,70.6031,70.5363,70.5613,27693.0
2015-08-05 13:30:00,84.49,84.54,84.46,84.51,36050.0,70.5613,70.6031,70.5363,70.578,36050.0
2015-08-05 13:40:00,84.52,84.58,84.51,84.55,35882.0,70.5864,70.6365,70.578,70.6115,35882.0
2015-08-05 13:50:00,84.55,84.64,84.49,84.62,39757.0,70.6115,70.6866,70.5613,70.6699,39757.0
2015-08-05 14:00:00,84.63,84.67,84.61,84.66,38917.0,70.6783,70.7117,70.6616,70.7033,38917.0
2015-08-05 14:10:00,84.67,84.75,84.66,84.73,46150.0,70.7117,70.7785,70.7033,70.7618,46150.0
2015-08-05 14:20:00,84.74,84.87,84.73,84.86,49457.0,70.7701,70.8787,70.7618,70.8703,49457.0
2015-08-05 14:30:00,84.87,84.99,84.86,84.96,65133.0,70.8787,70.9789,70.8703,70.9539,65133.0
2015-08-05 14:40:00,84.97,85.0,84.85,84.9,398405.0,70.9622,70.9873,70.862,70.9038,398405.0
2015-08-05 14:50:00,84.9,84.9,84.74,84.75,49685.0,70.9038,70.9038,70.7701,70.7785,49685.0
2015-08-05 15:00:00,84.76,85.02,84.76,85.02,49082.0,70.7868,71.004,70.7868,71.004,49082.0
2015-08-05 15:10:00,85.02,85.08,84.95,84.95,65674.0,71.004,71.0541,70.9455,70.9455,65674.0
2015-08-05 15:20:00,84.95,84.97,84.89,84.89,56596.0,70.9455,70.9622,70.8954,70.8954,56596.0
2015-08-05 15:30:00,84.9,84.9,84.78,84.79,62069.0,70.9038,70.9038,70.8035,70.8119,62069.0
2015-08-05 15:40:00,84.79,84.83,84.73,84.8,130075.0,70.8119,70.8453,70.7618,70.8202,130075.0
2015-08-05 15:50:00,84.81,84.84,84.73,84.76,228041.0,70.8286,70.8536,70.7618,70.7868,228041.0
2015-08-06 09:30:00,85.14,85.14,84.67,84.82,108287.0,71.1042,71.1042,70.7117,70.8369,108287.0
2015-08-06 09:40:00,84.78,84.79,84.63,84.69,138925.0,70.8035,70.8119,70.6783,70.7284,138925.0
2015-08-06 09:50:00,84.69,84.69,84.37,84.52,80543.0,70.7284,70.7284,70.4611,70.5864,80543.0
2015-08-06 10:00:00,84.52,84.59,84.46,84.52,53838.0,70.5864,70.6449,70.5363,70.5864,53838.0
2015-08-06 10:10:00,84.52,84.52,84.32,84.38,64398.0,70.5864,70.5864,70.4194,70.4695,64398.0
2015-08-06 10:20:00,84.37,84.39,84.27,84.28,32855.0,70.4611,70.4778,70.3776,70.386,32855.0
2015-08-06 10:30:00,84.27,84.29,84.16,84.25,40224.0,70.3776,70.3943,70.2857,70.3609,40224.0
2015-08-06 10:40:00,84.25,84.35,84.21,84.28,26922.0,70.3609,70.4444,70.3275,70.386,26922.0
2015-08-06 10:50:00,84.28,84.33,84.0,84.0,61774.0,70.386,70.4277,70.1521,70.1521,61774.0
2015-08-06 11:00:00,83.99,84.02,83.88,83.97,46652.0,70.1438,70.1688,70.0519,70.1271,46652.0
2015-08-06 11:10:00,83.96,84.0,83.79,83.8,67127.0,70.1187,70.1521,69.9767,69.9851,67127.0
2015-08-06 11:20:00,83.8,83.82,83.36,83.42,123415.0,69.9851,70.0018,69.6176,69.6677,123415.0
2015-08-06 11:30:00,83.43,83.48,83.16,83.16,163949.0,69.6761,69.7178,69.4506,69.4506,163949.0
2015-08-06 11:40:00,83.16,83.2,83.0,83.03,114175.0,69.4506,69.484,69.317,69.342,114175.0
2015-08-06 11:50:00,83.03,83.04,82.75,82.77,64993.0,69.342,69.3504,69.1082,69.1249,64993.0
2015-08-06 12:00:00,82.76,82.78,82.66,82.77,106271.0,69.1165,69.1332,69.033,69.1249,106271.0
2015-08-06 12:10:00,82.77,82.79,82.68,82.76,182856.0,69.1249,69.1416,69.0497,69.1165,182856.0
2015-08-06 12:20:00,82.75,82.82,82.69,82.8,54082.0,69.1082,69.1667,69.0581,69.1499,54082.0
2015-08-06 12:30:00,82.8,82.93,82.76,82.76,75053.0,69.1499,69.2585,69.1165,69.1165,75053.0
2015-08-06 12:40:00,82.77,82.88,82.76,82.87,43831.0,69.1249,69.2168,69.1165,69.2084,43831.0
2015-08-06 12:50:00,82.88,82.97,82.86,82.95,61171.0,69.2168,69.2919,69.2001,69.2752,61171.0
2015-08-06 13:00:00,82.95,83.02,82.85,82.98,70361.0,69.2752,69.3337,69.1917,69.3003,70361.0
2015-08-06 13:10:00,82.97,83.09,82.95,83.09,25667.0,69.2919,69.3921,69.2752,69.3921,25667.0
2015-08-06 13:20:00,83.08,83.18,83.05,83.13,39101.0,69.3838,69.4673,69.3587,69.4255,39101.0
2015-08-06 13:30:00,83.13,83.17,83.11,83.14,23854.0,69.4255,69.459,69.4088,69.4339,23854.0
2015-08-06 13:40:00,83.14,83.19,83.13,83.15,31454.0,69.4339,69.4757,69.4255,69.4423,31454.0
2015-08-06 13:50:00,83.16,83.17,82.95,82.95,49053.0,69.4506,69.459,69.2752,69.2752,49053.0
2015-08-06 14:00:00,82.94,82.99,82.89,82.94,35013.0,69.2669,69.3086,69.2251,69.2669,35013.0
2015-08-06 14:10:00,82.93,82.93,82.82,82.87,34682.0,69.2585,69.2585,69.1667,69.2084,34682.0
2015-08-06 14:20:00,82.86,82.95,82.86,82.92,44054.0,69.2001,69.2752,69.2001,69.2502,44054.0
2015-08-06 14:30:00,82.92,82.95,82.87,82.9,40886.0,69.2502,69.2752,69.2084,69.2335,40886.0
2015-08-06 14:40:00,82.9,83.01,82.9,82.96,51133.0,69.2335,69.3253,69.2335,69.2836,51133.0
2015-08-06 14:50:00,82.95,82.95,82.8,82.8,70006.0,69.2752,69.2752,69.1499,69.1499,70006.0
2015-08-06 15:00:00,82.81,82.88,82.8,82.83,57238.0,69.1583,69.2168,69.1499,69.175,57238.0
2015-08-06 15:10:00,82.83,82.83,82.66,82.67,76742.0,69.175,69.175,69.033,69.0414,76742.0
2015-08-06 15:20:00,82.67,82.68,82.57,82.6,74090.0,69.0414,69.0497,68.9579,68.9829,74090.0
2015-08-06 15:30:00,82.6,82.64,82.54,82.64,92061.0,68.9829,69.0163,68.9328,69.0163,92061.0
2015-08-06 15:40:00,82.64,82.91,82.63,82.91,180924.0,69.0163,69.2418,69.008,69.2418,180924.0
2015-08-06 15:50:00,82.9,82.91,81.24,82.7,543344.0,69.2335,69.2418,67.8471,69.0664,543344.0
2015-08-07 09:30:00,82.5,82.69,81.58,81.65,215789.0,68.8994,69.0581,68.1311,68.1895,215789.0
2015-08-07 09:40:00,81.63,81.71,80.69,80.97,366067.0,68.1728,68.2396,67.3878,67.6216,366067.0
2015-08-07 09:50:00,81.01,81.45,81.0,81.26,175085.0,67.655,68.0225,67.6467,67.8638,175085.0
2015-08-07 10:00:00,81.26,81.29,80.98,81.15,141327.0,67.8638,67.8889,67.63,67.772,141327.0
2015-08-07 10:10:00,81.14,81.22,80.89,81.02,121003.0,67.7636,67.8304,67.5548,67.6634,121003.0
2015-08-07 10:20:00,81.02,81.1,80.65,80.76,156153.0,67.6634,67.7302,67.3544,67.4463,156153.0
2015-08-07 10:30:00,80.77,81.04,80.65,80.98,110659.0,67.4546,67.6801,67.3544,67.63,110659.0
2015-08-07 10:40:00,80.98,81.25,80.86,81.2,133683.0,67.63,67.8555,67.5298,67.8137,133683.0
2015-08-07 10:50:00,81.21,81.42,81.14,81.14,78023.0,67.8221,67.9975,67.7636,67.7636,78023.0
2015-08-07 11:00:00,81.17,81.49,81.04,81.39,89318.0,67.7887,68.0559,67.6801,67.9724,89318.0
2015-08-07 11:10:00,81.4,81.49,81.24,81.27,79093.0,67.9807,68.0559,67.8471,67.8722,79093.0
2015-08-07 11:20:00,81.26,81.48,81.24,81.35,85232.0,67.8638,68.0476,67.8471,67.939,85232.0
2015-08-07 11:30:00,81.33,81.36,81.22,81.25,55916.0,67.9223,67.9473,67.8304,67.8555,55916.0
2015-08-07 11:40:00,81.26,81.44,81.25,81.39,54987.0,67.8638,68.0142,67.8555,67.9724,54987.0
2015-08-07 11:50:00,81.39,81.56,81.38,81.54,38125.0,67.9724,68.1144,67.964,68.0977,38125.0
2015-08-07 12:00:00,81.55,81.73,81.55,81.71,41234.0,68.106,68.2563,68.106,68.2396,41234.0
2015-08-07 12:10:00,81.71,81.72,81.53,81.53,67557.0,68.2396,68.248,68.0893,68.0893,67557.0
2015-08-07 12:20:00,81.54,81.57,81.3,81.48,114408.0,68.0977,68.1227,67.8972,68.0476,114408.0
2015-08-07 12:30:00,81.44,81.45,81.18,81.34,104951.0,68.0142,68.0225,67.797,67.9306,104951.0
2015-08-07 12:40:00,81.33,81.53,81.32,81.46,32675.0,67.9223,68.0893,67.9139,68.0309,32675.0
2015-08-07 12:50:00,81.45,81.54,81.41,81.51,30107.0,68.0225,68.0977,67.9891,68.0726,30107.0
2015-08-07 13:00:00,81.5,81.59,81.41,81.58,24703.0,68.0643,68.1394,67.9891,68.1311,24703.0
2015-08-07 13:10:00,81.56,81.56,81.4,81.4,41131.0,68.1144,68.1144,67.9807,67.9807,41131.0
2015-08-07 13:20:00,81.41,81.47,81.33,81.37,54603.0,67.9891,68.0392,67.9223,67.9557,54603.0
2015-08-07 13:30:00,81.36,81.52,81.36,81.49,51110.0,67.9473,68.081,67.9473,68.0559,51110.0
2015-08-07 13:40:00,81.5,81.52,81.27,81.45,92259.0,68.0643,68.081,67.8722,68.0225,92259.0
2015-08-07 13:50:00,81.45,81.57,81.41,81.47,38073.0,68.0225,68.1227,67.9891,68.0392,38073.0
2015-08-07 14:00:00,81.48,81.68,81.44,81.65,45131.0,68.0476,68.2146,68.0142,68.1895,45131.0
2015-08-07 14:10:00,81.64,81.71,81.56,81.56,38123.0,68.1812,68.2396,68.1144,68.1144,38123.0
2015-08-07 14:20:00,81.56,81.66,81.52,81.61,35472.0,68.1144,68.1979,68.081,68.1561,35472.0
2015-08-07 14:30:00,81.61,81.79,81.6,81.73,61008.0,68.1561,68.3065,68.1478,68.2563,61008.0
2015-08-07 14:40:00,81.73,81.81,81.65,81.81,35307.0,68.2563,68.3232,68.1895,68.3232,35307.0
2015-08-07 14:50:00,81.81,81.88,81.76,81.86,33671.0,68.3232,68.3816,68.2814,68.3649,33671.0
2015-08-07 15:00:00,81.85,81.85,81.67,81.75,90429.0,68.3566,68.3566,68.2062,68.273,90429.0
2015-08-07 15:10:00,81.75,81.76,81.58,81.73,53936.0,68.273,68.2814,68.1311,68.2563,53936.0
2015-08-07 15:20:00,81.73,81.95,81.72,81.87,108419.0,68.2563,68.4401,68.248,68.3733,108419.0
2015-08-07 15:30:00,81.88,82.11,81.88,82.09,93436.0,68.3816,68.5737,68.3816,68.557,93436.0
2015-08-07 15:40:00,82.1,82.25,81.96,82.22,376115.0,68.5653,68.6906,68.4484,68.6656,376115.0
2015-08-07 15:50:00,82.21,82.31,82.19,82.27,396170.0,68.6572,68.7407,68.6405,68.7073,396170.0
2015-08-10 09:30:00,82.82,83.25,82.44,82.97,115077.0,69.1667,69.5258,68.8493,69.2919,115077.0
2015-08-10 09:40:00,82.94,83.73,82.85,83.71,198475.0,69.2669,69.9266,69.1917,69.9099,198475.0
2015-08-10 09:50:00,83.7,83.77,82.83,83.01,92470.0,69.9016,69.96,69.175,69.3253,92470.0
2015-08-10 10:00:00,83.03,83.24,83.0,83.02,71503.0,69.342,69.5174,69.317,69.3337,71503.0
2015-08-10 10:10:00,83.04,83.2,83.02,83.04,34026.0,69.3504,69.484,69.3337,69.3504,34026.0
2015-08-10 10:20:00,83.09,83.24,83.05,83.18,49697.0,69.3921,69.5174,69.3587,69.4673,49697.0
2015-08-10 10:30:00,83.18,83.22,83.01,83.04,77850.0,69.4673,69.5007,69.3253,69.3504,77850.0
2015-08-10 10:40:00,83.04,83.15,82.97,83.1,57467.0,69.3504,69.4423,69.2919,69.4005,57467.0
2015-08-10 10:50:00,83.12,83.13,83.02,83.06,51582.0,69.4172,69.4255,69.3337,69.3671,51582.0
2015-08-10 11:00:00,83.07,83.16,83.05,83.16,61796.0,69.3754,69.4506,69.3587,69.4506,61796.0
2015-08-10 11:10:00,83.16,83.35,83.15,83.35,58156.0,69.4506,69.6093,69.4423,69.6093,58156.0
2015-08-10 11:20:00,83.35,83.36,83.23,83.28,59498.0,69.6093,69.6176,69.5091,69.5508,59498.0
2015-08-10 11:30:00,83.25,83.36,83.2,83.27,38509.0,69.5258,69.6176,69.484,69.5425,38509.0
2015-08-10 11:40:00,83.28,83.33,83.22,83.24,43187.0,69.5508,69.5926,69.5007,69.5174,43187.0
2015-08-10 11:50:00,83.24,83.28,83.16,83.16,40022.0,69.5174,69.5508,69.4506,69.4506,40022.0
2015-08-10 12:00:00,83.16,83.22,83.12,83.2,23025.0,69.4506,69.5007,69.4172,69.484,23025.0
2015-08-10 12:10:00,83.2,83.25,83.19,83.24,36486.0,69.484,69.5258,69.4757,69.5174,36486.0
2015-08-10 12:20:00,83.22,83.33,83.2,83.32,68076.0,69.5007,69.5926,69.484,69.5842,68076.0
2015-08-10 12:30:00,83.31,83.32,83.19,83.2,30168.0,69.5759,69.5842,69.4757,69.484,30168.0
2015-08-10 12:40:00,83.2,83.24,83.09,83.16,27390.0,69.484,69.5174,69.3921,69.4506,27390.0
2015-08-10 12:50:00,83.16,83.18,83.13,83.14,39581.0,69.4506,69.4673,69.4255,69.4339,39581.0
2015-08-10 13:00:00,83.15,83.16,83.07,83.11,34400.0,69.4423,69.4506,69.3754,69.4088,34400.0
2015-08-10 13:10:00,83.09,83.17,83.08,83.11,29985.0,69.3921,69.459,69.3838,69.4088,29985.0
2015-08-10 13:20:00,83.1,83.13,83.03,83.04,37365.0,69.4005,69.4255,69.342,69.3504,37365.0
2015-08-10 13:30:00,83.04,83.11,83.04,83.1,37586.0,69.3504,69.4088,69.3504,69.4005,37586.0
2015-08-10 13:40:00,83.11,83.22,83.1,83.22,26180.0,69.4088,69.5007,69.4005,69.5007,26180.0
2015-08-10 13:50:00,83.2,83.25,83.19,83.24,29760.0,69.484,69.5258,69.4757,69.5174,29760.0
2015-08-10 14:00:00,83.25,83.25,83.2,83.24,27051.0,69.5258,69.5258,69.484,69.5174,27051.0
2015-08-10 14:10:00,83.24,83.4,83.23,83.35,30855.0,69.5174,69.651,69.5091,69.6093,30855.0
2015-08-10 14:20:00,83.35,83.37,83.31,83.36,22629.0,69.6093,69.626,69.5759,69.6176,22629.0
2015-08-10 14:30:00,83.37,83.41,83.34,83.41,25268.0,69.626,69.6594,69.6009,69.6594,25268.0
2015-08-10 14:40:00,83.42,83.54,83.41,83.52,70906.0,69.6677,69.768,69.6594,69.7513,70906.0
2015-08-10 14:50:00,83.52,83.54,83.44,83.49,58240.0,69.7513,69.768,69.6844,69.7262,58240.0
2015-08-10 15:00:00,83.49,83.57,83.47,83.56,62070.0,69.7262,69.793,69.7095,69.7847,62070.0
2015-08-10 15:10:00,83.56,83.64,83.51,83.62,63979.0,69.7847,69.8515,69.7429,69.8348,63979.0
2015-08-10 15:20:00,83.62,83.63,83.34,83.41,68974.0,69.8348,69.8431,69.6009,69.6594,68974.0
2015-08-10 15:30:00,83.4,83.47,83.4,83.45,73902.0,69.651,69.7095,69.651,69.6928,73902.0
2015-08-10 15:40:00,83.46,83.53,83.44,83.49,92776.0,69.7011,69.7596,69.6844,69.7262,92776.0
2015-08-10 15:50:00,83.49,83.52,83.41,83.5,198525.0,69.7262,69.7513,69.6594,69.7346,198525.0
2015-08-11 09:30:00,82.81,83.51,82.73,83.5,102417.0,69.1583,69.7429,69.0915,69.7346,102417.0
2015-08-11 09:40:00,83.49,83.56,83.2,83.48,78961.0,69.7262,69.7847,69.484,69.7178,78961.0
2015-08-11 09:50:00,83.43,83.51,83.33,83.47,69733.0,69.6761,69.7429,69.5926,69.7095,69733.0
2015-08-11 10:00:00,83.44,83.48,83.12,83.24,41261.0,69.6844,69.7178,69.4172,69.5174,41261.0
2015-08-11 10:10:00,83.22,83.25,83.14,83.25,25924.0,69.5007,69.5258,69.4339,69.5258,25924.0
2015-08-11 10:20:00,83.26,83.44,83.23,83.23,35659.0,69.5341,69.6844,69.5091,69.5091,35659.0
2015-08-11 10:30:00,83.2,83.23,83.05,83.06,47709.0,69.484,69.5091,69.3587,69.3671,47709.0
2015-08-11 10:40:00,83.06,83.15,83.04,83.12,27744.0,69.3671,69.4423,69.3504,69.4172,27744.0
2015-08-11 10:50:00,83.13,83.15,83.06,83.13,43301.0,69.4255,69.4423,69.3671,69.4255,43301.0
2015-08-11 11:00:00,83.14,83.22,83.02,83.05,55328.0,69.4339,69.5007,69.3337,69.3587,55328.0
2015-08-11 11:10:00,83.05,83.25,83.05,83.23,64087.0,69.3587,69.5258,69.3587,69.5091,64087.0
2015-08-11 11:20:00,83.23,83.31,83.21,83.29,78859.0,69.5091,69.5759,69.4924,69.5592,78859.0
2015-08-11 11:30:00,83.29,83.41,83.27,83.34,94221.0,69.5592,69.6594,69.5425,69.6009,94221.0
2015-08-11 11:40:00,83.33,83.33,83.23,83.26,75273.0,69.5926,69.5926,69.5091,69.5341,75273.0
2015-08-11 11:50:00,83.26,83.37,83.25,83.35,57676.0,69.5341,69.626,69.5258,69.6093,57676.0
2015-08-11 12:00:00,83.35,83.45,83.33,83.42,44334.0,69.6093,69.6928,69.5926,69.6677,44334.0
2015-08-11 12:10:00,83.41,83.48,83.41,83.46,33810.0,69.6594,69.7178,69.6594,69.7011,33810.0
2015-08-11 12:20:00,83.45,83.5,83.39,83.49,32692.0,69.6928,69.7346,69.6427,69.7262,32692.0
2015-08-11 12:30:00,83.49,83.59,83.49,83.54,32107.0,69.7262,69.8097,69.7262,69.768,32107.0
2015-08-11 12:40:00,83.53,83.63,83.53,83.62,27529.0,69.7596,69.8431,69.7596,69.8348,27529.0
2015-08-11 12:50:00,83.63,83.65,83.46,83.47,38052.0,69.8431,69.8598,69.7011,69.7095,38052.0
2015-08-11 13:00:00,83.46,83.51,83.37,83.38,43964.0,69.7011,69.7429,69.626,69.6343,43964.0
2015-08-11 13:10:00,83.37,83.41,83.27,83.29,52735.0,69.626,69.6594,69.5425,69.5592,52735.0
2015-08-11 13:20:00,83.28,83.37,83.22,83.36,39705.0,69.5508,69.626,69.5007,69.6176,39705.0
2015-08-11 13:30:00,83.36,83.43,83.3,83.41,36824.0,69.6176,69.6761,69.5675,69.6594,36824.0
2015-08-11 13:40:00,83.41,83.45,83.39,83.42,41520.0,69.6594,69.6928,69.6427,69.6677,41520.0
2015-08-11 13:50:00,83.43,83.48,83.36,83.4,31227.0,69.6761,69.7178,69.6176,69.651,31227.0
2015-08-11 14:00:00,83.39,83.55,83.38,83.52,47564.0,69.6427,69.7763,69.6343,69.7513,47564.0
2015-08-11 14:10:00,83.53,83.54,83.36,83.44,43694.0,69.7596,69.768,69.6176,69.6844,43694.0
2015-08-11 14:20:00,83.45,83.53,83.42,83.53,36283.0,69.6928,69.7596,69.6677,69.7596,36283.0
2015-08-11 14:30:00,83.52,83.53,83.33,83.43,46656.0,69.7513,69.7596,69.5926,69.6761,46656.0
2015-08-11 14:40:00,83.42,83.65,83.42,83.64,76792.0,69.6677,69.8598,69.6677,69.8515,76792.0
2015-08-11 14:50:00,83.64,83.75,83.63,83.71,63544.0,69.8515,69.9433,69.8431,69.9099,63544.0
2015-08-11 15:00:00,83.72,83.74,83.47,83.47,56749.0,69.9183,69.935,69.7095,69.7095,56749.0
2015-08-11 15:10:00,83.48,83.68,83.45,83.59,51422.0,69.7178,69.8849,69.6928,69.8097,51422.0
2015-08-11 15:20:00,83.6,83.6,83.54,83.59,56442.0,69.8181,69.8181,69.768,69.8097,56442.0
2015-08-11 15:30:00,83.58,83.72,83.55,83.7,101247.0,69.8014,69.9183,69.7763,69.9016,101247.0
2015-08-11 15:40:00,83.7,83.74,83.54,83.61,152901.0,69.9016,69.935,69.768,69.8264,152901.0
2015-08-11 15:50:00,83.61,83.68,83.5,83.56,360244.0,69.8264,69.8849,69.7346,69.7847,360244.0
2015-08-12 09:30:00,82.71,82.89,82.01,82.53,111783.0,69.489,69.6402,68.9009,69.3378,111783.0
2015-08-12 09:40:00,82.54,82.9,82.48,82.53,50274.0,69.3462,69.6486,69.2958,69.3378,50274.0
2015-08-12 09:50:00,82.52,83.03,82.44,82.81,65239.0,69.3294,69.7579,69.2622,69.573,65239.0
2015-08-12 10:00:00,82.83,82.92,82.74,82.77,39501.0,69.5898,69.6654,69.5142,69.5394,39501.0
2015-08-12 10:10:00,82.77,82.77,82.51,82.58,41677.0,69.5394,69.5394,69.321,69.3798,41677.0
2015-08-12 10:20:00,82.58,82.62,82.1,82.11,48739.0,69.3798,69.4134,68.9765,68.9849,48739.0
2015-08-12 10:30:00,82.11,82.23,82.05,82.12,45814.0,68.9849,69.0857,68.9345,68.9933,45814.0
2015-08-12 10:40:00,82.09,82.14,81.9,81.91,69533.0,68.9681,69.0101,68.8085,68.8169,69533.0
2015-08-12 10:50:00,81.91,81.93,81.64,81.74,47622.0,68.8169,68.8337,68.59,68.6741,47622.0
2015-08-12 11:00:00,81.73,82.14,81.73,82.14,72683.0,68.6657,69.0101,68.6657,69.0101,72683.0
2015-08-12 11:10:00,82.13,82.39,82.12,82.35,41293.0,69.0017,69.2202,68.9933,69.1865,41293.0
2015-08-12 11:20:00,82.35,82.45,82.16,82.42,36236.0,69.1865,69.2706,69.0269,69.2454,36236.0
2015-08-12 11:30:00,82.43,82.43,82.25,82.25,27193.0,69.2538,69.2538,69.1025,69.1025,27193.0
2015-08-12 11:40:00,82.27,82.27,82.1,82.12,23229.0,69.1193,69.1193,68.9765,68.9933,23229.0
2015-08-12 11:50:00,82.13,82.13,81.89,81.89,28596.0,69.0017,69.0017,68.8001,68.8001,28596.0
2015-08-12 12:00:00,81.89,82.06,81.88,82.04,37733.0,68.8001,68.9429,68.7917,68.9261,37733.0
2015-08-12 12:10:00,82.05,82.25,82.05,82.24,33639.0,68.9345,69.1025,68.9345,69.0941,33639.0
2015-08-12 12:20:00,82.24,82.35,82.19,82.34,26004.0,69.0941,69.1865,69.0521,69.1781,26004.0
2015-08-12 12:30:00,82.34,82.5,82.32,82.5,24856.0,69.1781,69.3126,69.1613,69.3126,24856.0
2015-08-12 12:40:00,82.5,82.69,82.49,82.61,39729.0,69.3126,69.4722,69.3042,69.405,39729.0
2015-08-12 12:50:00,82.6,82.64,82.57,82.61,28247.0,69.3966,69.4302,69.3714,69.405,28247.0
2015-08-12 13:00:00,82.61,82.8,82.6,82.73,36147.0,69.405,69.5646,69.3966,69.5058,36147.0
2015-08-12 13:10:00,82.72,82.84,82.72,82.84,31623.0,69.4974,69.5982,69.4974,69.5982,31623.0
2015-08-12 13:20:00,82.83,82.9,82.74,82.74,36128.0,69.5898,69.6486,69.5142,69.5142,36128.0
2015-08-12 13:30:00,82.73,82.74,82.64,82.72,32095.0,69.5058,69.5142,69.4302,69.4974,32095.0
2015-08-12 13:40:00,82.73,82.96,82.72,82.95,25639.0,69.5058,69.699,69.4974,69.6906,25639.0
2015-08-12 13:50:00,82.95,83.06,82.93,83.01,27954.0,69.6906,69.7831,69.6738,69.741,27954.0
2015-08-12 14:00:00,83.0,83.0,82.83,82.96,50165.0,69.7326,69.7326,69.5898,69.699,50165.0
2015-08-12 14:10:00,82.99,83.5,82.93,82.98,76085.0,69.7242,70.1527,69.6738,69.7158,76085.0
2015-08-12 14:20:00,82.98,83.01,82.76,82.8,54059.0,69.7158,69.741,69.531,69.5646,54059.0
2015-08-12 14:30:00,82.81,83.1,82.78,83.1,56372.0,69.573,69.8167,69.5478,69.8167,56372.0
2015-08-12 14:40:00,83.1,83.23,83.07,83.22,56443.0,69.8167,69.9259,69.7915,69.9175,56443.0
2015-08-12 14:50:00,83.22,83.27,83.19,83.26,66284.0,69.9175,69.9595,69.8923,69.9511,66284.0
2015-08-12 15:00:00,83.26,83.35,83.12,83.14,57251.0,69.9511,70.0267,69.8335,69.8503,57251.0
2015-08-12 15:10:00,83.14,83.15,83.06,83.14,48639.0,69.8503,69.8587,69.7831,69.8503,48639.0
2015-08-12 15:20:00,83.15,83.38,83.15,83.34,50453.0,69.8587,70.0519,69.8587,70.0183,50453.0
2015-08-12 15:30:00,83.34,83.44,83.34,83.4,100616.0,70.0183,70.1023,70.0183,70.0687,100616.0
2015-08-12 15:40:00,83.41,83.45,83.34,83.42,217304.0,70.0771,70.1107,70.0183,70.0855,217304.0
2015-08-12 15:50:00,83.42,83.45,83.32,83.41,303233.0,70.0855,70.1107,70.0015,70.0771,303233.0
2015-08-13 09:30:00,83.2,83.75,83.2,83.4,70550.0,69.9007,70.3628,69.9007,70.0687,70550.0
2015-08-13 09:40:00,83.33,83.49,83.06,83.2,36883.0,70.0099,70.1443,69.7831,69.9007,36883.0
2015-08-13 09:50:00,83.22,83.45,83.21,83.37,46734.0,69.9175,70.1107,69.9091,70.0435,46734.0
2015-08-13 10:00:00,83.38,83.66,83.34,83.66,112089.0,70.0519,70.2871,70.0183,70.2871,112089.0
2015-08-13 10:10:00,83.64,83.68,83.31,83.37,42554.0,70.2703,70.304,69.9931,70.0435,42554.0
2015-08-13 10:20:00,83.37,83.42,83.21,83.34,34188.0,70.0435,70.0855,69.9091,70.0183,34188.0
2015-08-13 10:30:00,83.33,83.54,83.28,83.54,55877.0,70.0099,70.1863,69.9679,70.1863,55877.0
2015-08-13 10:40:00,83.56,83.6,83.4,83.41,17033.0,70.2031,70.2367,70.0687,70.0771,17033.0
2015-08-13 10:50:00,83.41,83.44,83.24,83.3,24222.0,70.0771,70.1023,69.9343,69.9847,24222.0
2015-08-13 11:00:00,83.3,83.41,83.16,83.16,49930.0,69.9847,70.0771,69.8671,69.8671,49930.0
2015-08-13 11:10:00,83.15,83.3,83.09,83.29,15768.0,69.8587,69.9847,69.8083,69.9763,15768.0
2015-08-13 11:20:00,83.31,83.33,83.18,83.21,15231.0,69.9931,70.0099,69.8839,69.9091,15231.0
2015-08-13 11:30:00,83.21,83.38,83.17,83.35,19907.0,69.9091,70.0519,69.8755,70.0267,19907.0
2015-08-13 11:40:00,83.34,83.52,83.32,83.52,19836.0,70.0183,70.1695,70.0015,70.1695,19836.0
2015-08-13 11:50:00,83.52,83.54,83.4,83.44,15026.0,70.1695,70.1863,70.0687,70.1023,15026.0
2015-08-13 12:00:00,83.46,83.57,83.44,83.5,16700.0,70.1191,70.2115,70.1023,70.1527,16700.0
2015-08-13 12:10:00,83.48,83.53,83.36,83.38,20983.0,70.1359,70.1779,70.0351,70.0519,20983.0
2015-08-13 12:20:00,83.38,83.38,83.26,83.34,82963.0,70.0519,70.0519,69.9511,70.0183,82963.0
2015-08-13 12:30:00,83.34,83.49,83.31,83.38,39178.0,70.0183,70.1443,69.9931,70.0519,39178.0
2015-08-13 12:40:00,83.37,83.47,83.25,83.47,28328.0,70.0435,70.1275,69.9427,70.1275,28328.0
2015-08-13 12:50:00,83.48,83.54,83.43,83.45,76833.0,70.1359,70.1863,70.0939,70.1107,76833.0
2015-08-13 13:00:00,83.42,83.44,83.38,83.42,9798.0,70.0855,70.1023,70.0519,70.0855,9798.0
2015-08-13 13:10:00,83.43,83.49,83.38,83.39,23714.0,70.0939,70.1443,70.0519,70.0603,23714.0
2015-08-13 13:20:00,83.39,83.45,83.37,83.4,11679.0,70.0603,70.1107,70.0435,70.0687,11679.0
2015-08-13 13:30:00,83.4,83.5,83.4,83.47,36818.0,70.0687,70.1527,70.0687,70.1275,36818.0
2015-08-13 13:40:00,83.48,83.5,83.41,83.44,41075.0,70.1359,70.1527,70.0771,70.1023,41075.0
2015-08-13 13:50:00,83.44,83.44,83.33,83.34,24373.0,70.1023,70.1023,70.0099,70.0183,24373.0
2015-08-13 14:00:00,83.34,83.45,83.32,83.35,45654.0,70.0183,70.1107,70.0015,70.0267,45654.0
2015-08-13 14:10:00,83.35,83.39,83.32,83.37,39897.0,70.0267,70.0603,70.0015,70.0435,39897.0
2015-08-13 14:20:00,83.37,83.45,83.35,83.42,48561.0,70.0435,70.1107,70.0267,70.0855,48561.0
2015-08-13 14:30:00,83.41,83.49,83.38,83.47,61569.0,70.0771,70.1443,70.0519,70.1275,61569.0
2015-08-13 14:40:00,83.48,83.5,83.39,83.41,31947.0,70.1359,70.1527,70.0603,70.0771,31947.0
2015-08-13 14:50:00,83.42,83.53,83.42,83.51,28115.0,70.0855,70.1779,70.0855,70.1611,28115.0
2015-08-13 15:00:00,83.5,83.54,83.38,83.44,68457.0,70.1527,70.1863,70.0519,70.1023,68457.0
2015-08-13 15:10:00,83.44,83.44,83.25,83.31,54311.0,70.1023,70.1023,69.9427,69.9931,54311.0
2015-08-13 15:20:00,83.31,83.33,83.17,83.17,37602.0,69.9931,70.0099,69.8755,69.8755,37602.0
2015-08-13 15:30:00,83.18,83.19,82.89,83.03,61130.0,69.8839,69.8923,69.6402,69.7579,61130.0
2015-08-13 15:40:00,83.03,83.16,82.91,83.08,111840.0,69.7579,69.8671,69.657,69.7999,111840.0
2015-08-13 15:50:00,83.08,83.19,83.03,83.05,150339.0,69.7999,69.8923,69.7579,69.7747,150339.0
2015-08-14 09:30:00,82.91,83.13,82.84,82.86,71211.0,69.657,69.8419,69.5982,69.615,71211.0
2015-08-14 09:40:00,82.86,82.95,82.79,82.9,92177.0,69.615,69.6906,69.5562,69.6486,92177.0
2015-08-14 09:50:00,82.95,83.16,82.9,83.04,26263.0,69.6906,69.8671,69.6486,69.7663,26263.0
2015-08-14 10:00:00,83.06,83.11,82.94,82.98,30724.0,69.7831,69.8251,69.6822,69.7158,30724.0
2015-08-14 10:10:00,82.99,83.33,82.97,83.25,22036.0,69.7242,70.0099,69.7074,69.9427,22036.0
2015-08-14 10:20:00,83.24,83.33,83.02,83.02,18708.0,69.9343,70.0099,69.7495,69.7495,18708.0
2015-08-14 10:30:00,83.02,83.13,83.01,83.02,18901.0,69.7495,69.8419,69.741,69.7495,18901.0
2015-08-14 10:40:00,83.03,83.16,83.02,83.07,47022.0,69.7579,69.8671,69.7495,69.7915,47022.0
2015-08-14 10:50:00,83.08,83.25,83.07,83.16,26102.0,69.7999,69.9427,69.7915,69.8671,26102.0
2015-08-14 11:00:00,83.14,83.21,83.1,83.11,61039.0,69.8503,69.9091,69.8167,69.8251,61039.0
2015-08-14 11:10:00,83.09,83.14,82.99,83.07,48015.0,69.8083,69.8503,69.7242,69.7915,48015.0
2015-08-14 11:20:00,83.06,83.21,83.05,83.15,50285.0,69.7831,69.9091,69.7747,69.8587,50285.0
2015-08-14 11:30:00,83.12,83.15,83.01,83.07,58793.0,69.8335,69.8587,69.741,69.7915,58793.0
2015-08-14 11:40:00,83.07,83.22,83.07,83.14,39472.0,69.7915,69.9175,69.7915,69.8503,39472.0
2015-08-14 11:50:00,83.14,83.37,83.13,83.37,31846.0,69.8503,70.0435,69.8419,70.0435,31846.0
2015-08-14 12:00:00,83.36,83.52,83.33,83.52,53341.0,70.0351,70.1695,70.0099,70.1695,53341.0
2015-08-14 12:10:00,83.52,83.57,83.4,83.55,48800.0,70.1695,70.2115,70.0687,70.1947,48800.0
2015-08-14 12:20:00,83.55,83.64,83.51,83.58,24117.0,70.1947,70.2703,70.1611,70.2199,24117.0
2015-08-14 12:30:00,83.59,83.63,83.48,83.5,21577.0,70.2283,70.2619,70.1359,70.1527,21577.0
2015-08-14 12:40:00,83.5,83.57,83.31,83.32,38164.0,70.1527,70.2115,69.9931,70.0015,38164.0
2015-08-14 12:50:00,83.32,83.57,83.32,83.51,25346.0,70.0015,70.2115,70.0015,70.1611,25346.0
2015-08-14 13:00:00,83.51,83.56,83.5,83.5,30661.0,70.1611,70.2031,70.1527,70.1527,30661.0
2015-08-14 13:10:00,83.49,83.6,83.44,83.58,37129.0,70.1443,70.2367,70.1023,70.2199,37129.0
2015-08-14 13:20:00,83.58,83.68,83.57,83.67,41445.0,70.2199,70.304,70.2115,70.2955,41445.0
2015-08-14 13:30:00,83.68,83.73,83.63,83.63,25466.0,70.304,70.346,70.2619,70.2619,25466.0
2015-08-14 13:40:00,83.62,83.63,83.44,83.45,28657.0,70.2535,70.2619,70.1023,70.1107,28657.0
2015-08-14 13:50:00,83.45,83.57,83.45,83.55,33495.0,70.1107,70.2115,70.1107,70.1947,33495.0
2015-08-14 14:00:00,83.56,83.58,83.51,83.52,18535.0,70.2031,70.2199,70.1611,70.1695,18535.0
2015-08-14 14:10:00,83.51,83.67,83.51,83.62,40051.0,70.1611,70.2955,70.1611,70.2535,40051.0
2015-08-14 14:20:00,83.61,83.62,83.48,83.51,43880.0,70.2451,70.2535,70.1359,70.1611,43880.0
2015-08-14 14:30:00,83.51,83.58,83.45,83.57,38107.0,70.1611,70.2199,70.1107,70.2115,38107.0
2015-08-14 14:40:00,83.57,83.64,83.55,83.6,37357.0,70.2115,70.2703,70.1947,70.2367,37357.0
2015-08-14 14:50:00,83.61,83.66,83.59,83.66,37590.0,70.2451,70.2871,70.2283,70.2871,37590.0
2015-08-14 15:00:00,83.66,83.73,83.65,83.73,54906.0,70.2871,70.346,70.2787,70.346,54906.0
2015-08-14 15:10:00,83.72,83.86,83.69,83.83,52534.0,70.3376,70.4552,70.3124,70.43,52534.0
2015-08-14 15:20:00,83.84,83.84,83.76,83.82,56514.0,70.4384,70.4384,70.3712,70.4216,56514.0
2015-08-14 15:30:00,83.82,83.83,83.76,83.8,65555.0,70.4216,70.43,70.3712,70.4048,65555.0
2015-08-14 15:40:00,83.79,83.93,83.72,83.92,111156.0,70.3964,70.514,70.3376,70.5056,111156.0
2015-08-14 15:50:00,83.9,83.95,83.85,83.9,222512.0,70.4888,70.5308,70.4468,70.4888,222512.0
2015-08-17 09:30:00,83.26,83.52,82.93,83.31,151371.0,69.9511,70.1695,69.6738,69.9931,151371.0
2015-08-17 09:40:00,83.36,83.36,83.1,83.26,85524.0,70.0351,70.0351,69.8167,69.9511,85524.0
2015-08-17 09:50:00,83.2,83.34,83.1,83.1,115492.0,69.9007,70.0183,69.8167,69.8167,115492.0
2015-08-17 10:00:00,83.1,83.33,82.99,83.13,73057.0,69.8167,70.0099,69.7242,69.8419,73057.0
2015-08-17 10:10:00,83.13,83.4,83.07,83.38,98776.0,69.8419,70.0687,69.7915,70.0519,98776.0
2015-08-17 10:20:00,83.37,83.56,83.37,83.4,53709.0,70.0435,70.2031,70.0435,70.0687,53709.0
2015-08-17 10:30:00,83.4,83.56,83.34,83.56,74620.0,70.0687,70.2031,70.0183,70.2031,74620.0
2015-08-17 10:40:00,83.52,83.7,83.51,83.65,62033.0,70.1695,70.3208,70.1611,70.2787,62033.0
2015-08-17 10:50:00,83.67,83.71,83.62,83.71,32455.0,70.2955,70.3292,70.2535,70.3292,32455.0
2015-08-17 11:00:00,83.71,83.77,83.65,83.7,53599.0,70.3292,70.3796,70.2787,70.3208,53599.0
2015-08-17 11:10:00,83.7,83.78,83.68,83.72,30038.0,70.3208,70.388,70.304,70.3376,30038.0
2015-08-17 11:20:00,83.74,83.78,83.57,83.62,34007.0,70.3544,70.388,70.2115,70.2535,34007.0
2015-08-17 11:30:00,83.61,83.64,83.54,83.61,18756.0,70.2451,70.2703,70.1863,70.2451,18756.0
2015-08-17 11:40:00,83.62,83.66,83.6,83.65,24312.0,70.2535,70.2871,70.2367,70.2787,24312.0
2015-08-17 11:50:00,83.65,83.66,83.5,83.6,28096.0,70.2787,70.2871,70.1527,70.2367,28096.0
2015-08-17 12:00:00,83.59,83.63,83.53,83.62,28771.0,70.2283,70.2619,70.1779,70.2535,28771.0
2015-08-17 12:10:00,83.62,83.65,83.51,83.51,13782.0,70.2535,70.2787,70.1611,70.1611,13782.0
2015-08-17 12:20:00,83.51,83.56,83.43,83.44,31202.0,70.1611,70.2031,70.0939,70.1023,31202.0
2015-08-17 12:30:00,83.44,83.51,83.44,83.48,23417.0,70.1023,70.1611,70.1023,70.1359,23417.0
2015-08-17 12:40:00,83.49,83.54,83.49,83.51,15698.0,70.1443,70.1863,70.1443,70.1611,15698.0
2015-08-17 12:50:00,83.51,83.59,83.47,83.57,19460.0,70.1611,70.2283,70.1275,70.2115,19460.0
2015-08-17 13:00:00,83.58,83.66,83.58,83.59,23068.0,70.2199,70.2871,70.2199,70.2283,23068.0
2015-08-17 13:10:00,83.59,83.61,83.47,83.48,49990.0,70.2283,70.2451,70.1275,70.1359,49990.0
2015-08-17 13:20:00,83.48,83.56,83.47,83.56,35408.0,70.1359,70.2031,70.1275,70.2031,35408.0
2015-08-17 13:30:00,83.56,83.57,83.5,83.55,38898.0,70.2031,70.2115,70.1527,70.1947,38898.0
2015-08-17 13:40:00,83.54,83.56,83.44,83.48,35203.0,70.1863,70.2031,70.1023,70.1359,35203.0
2015-08-17 13:50:00,83.48,83.61,83.47,83.56,39028.0,70.1359,70.2451,70.1275,70.2031,39028.0
2015-08-17 14:00:00,83.55,83.59,83.49,83.5,29707.0,70.1947,70.2283,70.1443,70.1527,29707.0
2015-08-17 14:10:00,83.52,83.58,83.48,83.52,50472.0,70.1695,70.2199,70.1359,70.1695,50472.0
2015-08-17 14:20:00,83.52,83.56,83.46,83.48,29717.0,70.1695,70.2031,70.1191,70.1359,29717.0
2015-08-17 14:30:00,83.49,83.53,83.47,83.52,23753.0,70.1443,70.1779,70.1275,70.1695,23753.0
2015-08-17 14:40:00,83.52,83.54,83.47,83.47,146003.0,70.1695,70.1863,70.1275,70.1275,146003.0
2015-08-17 14:50:00,83.47,83.48,83.43,83.45,64800.0,70.1275,70.1359,70.0939,70.1107,64800.0
2015-08-17 15:00:00,83.45,83.52,83.41,83.5,63346.0,70.1107,70.1695,70.0771,70.1527,63346.0
2015-08-17 15:10:00,83.52,83.56,83.42,83.45,102387.0,70.1695,70.2031,70.0855,70.1107,102387.0
2015-08-17 15:20:00,83.45,83.46,83.36,83.37,57454.0,70.1107,70.1191,70.0351,70.0435,57454.0
2015-08-17 15:30:00,83.38,83.43,83.35,83.37,64529.0,70.0519,70.0939,70.0267,70.0435,64529.0
2015-08-17 15:40:00,83.37,83.45,83.35,83.44,98292.0,70.0435,70.1107,70.0267,70.1023,98292.0
2015-08-17 15:50:00,83.44,83.55,83.43,83.47,242098.0,70.1023,70.1947,70.0939,70.1275,242098.0
2015-08-18 09:30:00,83.83,83.99,83.5,83.78,98001.0,70.43,70.5644,70.1527,70.388,98001.0
2015-08-18 09:40:00,83.76,83.8,83.46,83.67,65004.0,70.3712,70.4048,70.1191,70.2955,65004.0
2015-08-18 09:50:00,83.67,83.82,83.59,83.79,65419.0,70.2955,70.4216,70.2283,70.3964,65419.0
2015-08-18 10:00:00,83.79,83.87,83.75,83.79,34883.0,70.3964,70.4636,70.3628,70.3964,34883.0
2015-08-18 10:10:00,83.77,83.82,83.68,83.76,37181.0,70.3796,70.4216,70.304,70.3712,37181.0
2015-08-18 10:20:00,83.76,83.86,83.73,83.82,38229.0,70.3712,70.4552,70.346,70.4216,38229.0
2015-08-18 10:30:00,83.82,83.83,83.48,83.62,30044.0,70.4216,70.43,70.1359,70.2535,30044.0
2015-08-18 10:40:00,83.62,83.77,83.62,83.71,31874.0,70.2535,70.3796,70.2535,70.3292,31874.0
2015-08-18 10:50:00,83.71,83.73,83.63,83.68,61341.0,70.3292,70.346,70.2619,70.304,61341.0
2015-08-18 11:00:00,83.67,83.75,83.56,83.73,24481.0,70.2955,70.3628,70.2031,70.346,24481.0
2015-08-18 11:10:00,83.72,83.8,83.66,83.66,23449.0,70.3376,70.4048,70.2871,70.2871,23449.0
2015-08-18 11:20:00,83.65,83.7,83.56,83.57,21417.0,70.2787,70.3208,70.2031,70.2115,21417.0
2015-08-18 11:30:00,83.56,83.58,83.44,83.5,36224.0,70.2031,70.2199,70.1023,70.1527,36224.0
2015-08-18 11:40:00,83.5,83.65,83.47,83.65,29670.0,70.1527,70.2787,70.1275,70.2787,29670.0
2015-08-18 11:50:00,83.64,83.67,83.59,83.6,32337.0,70.2703,70.2955,70.2283,70.2367,32337.0
2015-08-18 12:00:00,83.6,83.68,83.58,83.67,15381.0,70.2367,70.304,70.2199,70.2955,15381.0
2015-08-18 12:10:00,83.68,83.7,83.57,83.57,17933.0,70.304,70.3208,70.2115,70.2115,17933.0
2015-08-18 12:20:00,83.57,83.68,83.54,83.61,26957.0,70.2115,70.304,70.1863,70.2451,26957.0
2015-08-18 12:30:00,83.6,83.61,83.49,83.51,25947.0,70.2367,70.2451,70.1443,70.1611,25947.0
2015-08-18 12:40:00,83.5,83.51,83.45,83.47,24191.0,70.1527,70.1611,70.1107,70.1275,24191.0
2015-08-18 12:50:00,83.48,83.51,83.33,83.36,30984.0,70.1359,70.1611,70.0099,70.0351,30984.0
2015-08-18 13:00:00,83.35,83.4,83.3,83.38,37397.0,70.0267,70.0687,69.9847,70.0519,37397.0
2015-08-18 13:10:00,83.37,83.45,83.34,83.45,20526.0,70.0435,70.1107,70.0183,70.1107,20526.0
2015-08-18 13:20:00,83.45,83.5,83.41,83.48,30496.0,70.1107,70.1527,70.0771,70.1359,30496.0
2015-08-18 13:30:00,83.47,83.48,83.33,83.34,23985.0,70.1275,70.1359,70.0099,70.0183,23985.0
2015-08-18 13:40:00,83.34,83.34,83.26,83.28,28191.0,70.0183,70.0183,69.9511,69.9679,28191.0
2015-08-18 13:50:00,83.27,83.32,83.23,83.29,25314.0,69.9595,70.0015,69.9259,69.9763,25314.0
2015-08-18 14:00:00,83.29,83.31,83.24,83.3,21298.0,69.9763,69.9931,69.9343,69.9847,21298.0
2015-08-18 14:10:00,83.31,83.46,83.3,83.41,58720.0,69.9931,70.1191,69.9847,70.0771,58720.0
2015-08-18 14:20:00,83.41,83.41,83.36,83.38,19769.0,70.0771,70.0771,70.0351,70.0519,19769.0
2015-08-18 14:30:00,83.38,83.4,83.29,83.32,27147.0,70.0519,70.0687,69.9763,70.0015,27147.0
2015-08-18 14:40:00,83.31,83.38,83.27,83.38,30293.0,69.9931,70.0519,69.9595,70.0519,30293.0
2015-08-18 14:50:00,83.37,83.38,83.23,83.29,44032.0,70.0435,70.0519,69.9259,69.9763,44032.0
2015-08-18 15:00:00,83.29,83.38,83.28,83.37,29077.0,69.9763,70.0519,69.9679,70.0435,29077.0
2015-08-18 15:10:00,83.38,83.45,83.34,83.44,84288.0,70.0519,70.1107,70.0183,70.1023,84288.0
2015-08-18 15:20:00,83.45,83.47,83.33,83.39,45722.0,70.1107,70.1275,70.0099,70.0603,45722.0
2015-08-18 15:30:00,83.39,83.42,83.31,83.32,54875.0,70.0603,70.0855,69.9931,70.0015,54875.0
2015-08-18 15:40:00,83.31,83.37,83.24,83.36,68029.0,69.9931,70.0435,69.9343,70.0351,68029.0
2015-08-18 15:50:00,83.35,83.42,83.29,83.39,167371.0,70.0267,70.0855,69.9763,70.0603,167371.0
2015-08-19 09:30:00,83.14,83.3,82.57,82.76,65454.0,69.8503,69.9847,69.3714,69.531,65454.0
2015-08-19 09:40:00,82.76,82.77,82.58,82.64,18161.0,69.531,69.5394,69.3798,69.4302,18161.0
2015-08-19 09:50:00,82.64,82.96,82.61,82.86,35572.0,69.4302,69.699,69.405,69.615,35572.0
2015-08-19 10:00:00,82.86,83.25,82.83,83.11,28261.0,69.615,69.9427,69.5898,69.8251,28261.0
2015-08-19 10:10:00,83.12,83.23,83.08,83.15,40496.0,69.8335,69.9259,69.7999,69.8587,40496.0
2015-08-19 10:20:00,83.15,83.36,83.13,83.2,59157.0,69.8587,70.0351,69.8419,69.9007,59157.0
2015-08-19 10:30:00,83.18,83.23,83.08,83.17,33939.0,69.8839,69.9259,69.7999,69.8755,33939.0
2015-08-19 10:40:00,83.17,83.2,82.96,83.2,64423.0,69.8755,69.9007,69.699,69.9007,64423.0
2015-08-19 10:50:00,83.19,83.19,83.06,83.1,28204.0,69.8923,69.8923,69.7831,69.8167,28204.0
2015-08-19 11:00:00,83.11,83.28,83.11,83.18,32292.0,69.8251,69.9679,69.8251,69.8839,32292.0
2015-08-19 11:10:00,83.17,83.24,83.12,83.15,29956.0,69.8755,69.9343,69.8335,69.8587,29956.0
2015-08-19 11:20:00,83.15,83.24,83.1,83.15,24195.0,69.8587,69.9343,69.8167,69.8587,24195.0
2015-08-19 11:30:00,83.15,83.22,83.06,83.21,43686.0,69.8587,69.9175,69.7831,69.9091,43686.0
2015-08-19 11:40:00,83.2,83.21,83.08,83.08,23186.0,69.9007,69.9091,69.7999,69.7999,23186.0
2015-08-19 11:50:00,83.1,83.32,83.09,83.32,20725.0,69.8167,70.0015,69.8083,70.0015,20725.0
2015-08-19 12:00:00,83.3,83.33,83.24,83.33,18948.0,69.9847,70.0099,69.9343,70.0099,18948.0
2015-08-19 12:10:00,83.34,83.38,83.22,83.26,18267.0,70.0183,70.0519,69.9175,69.9511,18267.0
2015-08-19 12:20:00,83.26,83.31,83.14,83.25,34473.0,69.9511,69.9931,69.8503,69.9427,34473.0
2015-08-19 12:30:00,83.24,83.46,83.24,83.46,24357.0,69.9343,70.1191,69.9343,70.1191,24357.0
2015-08-19 12:40:00,83.47,83.61,83.47,83.6,42762.0,70.1275,70.2451,70.1275,70.2367,42762.0
2015-08-19 12:50:00,83.6,83.65,83.58,83.59,27851.0,70.2367,70.2787,70.2199,70.2283,27851.0
2015-08-19 13:00:00,83.61,83.69,83.59,83.67,44753.0,70.2451,70.3124,70.2283,70.2955,44753.0
2015-08-19 13:10:00,83.68,83.81,83.68,83.8,24510.0,70.304,70.4132,70.304,70.4048,24510.0
2015-08-19 13:20:00,83.81,83.87,83.76,83.77,65526.0,70.4132,70.4636,70.3712,70.3796,65526.0
2015-08-19 13:30:00,83.76,83.84,83.75,83.8,63876.0,70.3712,70.4384,70.3628,70.4048,63876.0
2015-08-19 13:40:00,83.81,84.11,83.8,84.07,82133.0,70.4132,70.6652,70.4048,70.6316,82133.0
2015-08-19 13:50:00,84.05,84.07,83.96,83.97,56576.0,70.6148,70.6316,70.5392,70.5476,56576.0
2015-08-19 14:00:00,83.96,84.36,83.93,84.25,85177.0,70.5392,70.8753,70.514,70.7828,85177.0
2015-08-19 14:10:00,84.26,84.54,84.26,84.3,89255.0,70.7912,71.0265,70.7912,70.8248,89255.0
2015-08-19 14:20:00,84.29,84.44,84.24,84.29,66757.0,70.8164,70.9425,70.7744,70.8164,66757.0
2015-08-19 14:30:00,84.29,84.42,84.22,84.37,84387.0,70.8164,70.9257,70.7576,70.8837,84387.0
2015-08-19 14:40:00,84.36,84.37,84.05,84.23,41669.0,70.8753,70.8837,70.6148,70.766,41669.0
2015-08-19 14:50:00,84.21,84.21,83.79,83.89,36204.0,70.7492,70.7492,70.3964,70.4804,36204.0
2015-08-19 15:00:00,83.91,83.91,83.73,83.84,56793.0,70.4972,70.4972,70.346,70.4384,56793.0
2015-08-19 15:10:00,83.82,83.83,83.64,83.76,47823.0,70.4216,70.43,70.2703,70.3712,47823.0
2015-08-19 15:20:00,83.75,83.86,83.72,83.79,40075.0,70.3628,70.4552,70.3376,70.3964,40075.0
2015-08-19 15:30:00,83.79,83.97,83.79,83.86,83143.0,70.3964,70.5476,70.3964,70.4552,83143.0
2015-08-19 15:40:00,83.86,84.1,83.84,84.07,115330.0,70.4552,70.6568,70.4384,70.6316,115330.0
2015-08-19 15:50:00,84.06,84.08,83.78,83.78,247098.0,70.6232,70.64,70.388,70.388,247098.0
2015-08-20 09:30:00,86.86,88.95,85.81,88.62,1520849.0,72.9756,74.7316,72.0935,74.4543,1520849.0
2015-08-20 09:40:00,88.67,88.8,87.7,87.89,724706.0,74.4963,74.6055,73.6814,73.841,724706.0
2015-08-20 09:50:00,87.92,88.75,87.78,88.66,446155.0,73.8662,74.5635,73.7486,74.4879,446155.0
2015-08-20 10:00:00,88.69,88.71,88.05,88.17,480938.0,74.5131,74.5299,73.9754,74.0762,480938.0
2015-08-20 10:10:00,88.18,88.18,87.96,88.04,341711.0,74.0846,74.0846,73.8998,73.967,341711.0
2015-08-20 10:20:00,88.04,88.35,87.91,88.29,353517.0,73.967,74.2275,73.8578,74.1771,353517.0
2015-08-20 10:30:00,88.31,88.32,87.5,87.96,477436.0,74.1939,74.2023,73.5133,73.8998,477436.0
2015-08-20 10:40:00,87.98,88.0,87.5,87.78,183445.0,73.9166,73.9334,73.5133,73.7486,183445.0
2015-08-20 10:50:00,87.77,87.99,87.7,87.8,167154.0,73.7402,73.925,73.6814,73.7654,167154.0
2015-08-20 11:00:00,87.8,87.95,87.63,87.8,247899.0,73.7654,73.8914,73.6226,73.7654,247899.0
2015-08-20 11:10:00,87.79,87.86,87.08,87.1,189653.0,73.757,73.8158,73.1605,73.1773,189653.0
2015-08-20 11:20:00,87.11,87.47,87.03,87.36,171129.0,73.1857,73.4881,73.1185,73.3957,171129.0
2015-08-20 11:30:00,87.37,87.44,87.21,87.36,105246.0,73.4041,73.4629,73.2697,73.3957,105246.0
2015-08-20 11:40:00,87.36,87.54,87.33,87.38,169491.0,73.3957,73.5469,73.3705,73.4125,169491.0
2015-08-20 11:50:00,87.38,87.38,87.16,87.33,68935.0,73.4125,73.4125,73.2277,73.3705,68935.0
2015-08-20 12:00:00,87.33,87.66,87.28,87.65,139442.0,73.3705,73.6478,73.3285,73.6394,139442.0
2015-08-20 12:10:00,87.66,88.14,87.6,88.04,234626.0,73.6478,74.051,73.5973,73.967,234626.0
2015-08-20 12:20:00,88.02,88.06,87.81,88.01,104853.0,73.9502,73.9838,73.7738,73.9418,104853.0
2015-08-20 12:30:00,87.99,88.13,87.86,88.05,96754.0,73.925,74.0426,73.8158,73.9754,96754.0
2015-08-20 12:40:00,88.04,88.42,88.03,88.31,208719.0,73.967,74.2863,73.9586,74.1939,208719.0
2015-08-20 12:50:00,88.29,88.36,87.98,88.03,198100.0,74.1771,74.2359,73.9166,73.9586,198100.0
2015-08-20 13:00:00,88.04,88.04,87.75,87.8,98373.0,73.967,73.967,73.7234,73.7654,98373.0
2015-08-20 13:10:00,87.76,87.91,87.7,87.88,73746.0,73.7318,73.8578,73.6814,73.8326,73746.0
2015-08-20 13:20:00,87.88,87.98,87.83,87.83,74737.0,73.8326,73.9166,73.7906,73.7906,74737.0
2015-08-20 13:30:00,87.83,87.91,87.77,87.86,55845.0,73.7906,73.8578,73.7402,73.8158,55845.0
2015-08-20 13:40:00,87.86,87.91,87.74,87.91,90585.0,73.8158,73.8578,73.715,73.8578,90585.0
2015-08-20 13:50:00,87.91,88.15,87.89,87.97,74816.0,73.8578,74.0594,73.841,73.9082,74816.0
2015-08-20 14:00:00,87.97,87.98,87.75,87.75,75629.0,73.9082,73.9166,73.7234,73.7234,75629.0
2015-08-20 14:10:00,87.76,87.85,87.52,87.65,105669.0,73.7318,73.8074,73.5301,73.6394,105669.0
2015-08-20 14:20:00,87.64,87.79,87.64,87.68,82711.0,73.631,73.757,73.631,73.6646,82711.0
2015-08-20 14:30:00,87.69,87.72,87.49,87.58,75668.0,73.673,73.6982,73.5049,73.5805,75668.0
2015-08-20 14:40:00,87.59,87.75,87.56,87.7,190553.0,73.5889,73.7234,73.5637,73.6814,190553.0
2015-08-20 14:50:00,87.7,87.85,87.63,87.82,128229.0,73.6814,73.8074,73.6226,73.7822,128229.0
2015-08-20 15:00:00,87.81,88.04,87.78,88.02,197968.0,73.7738,73.967,73.7486,73.9502,197968.0
2015-08-20 15:10:00,88.03,88.09,87.73,87.77,246299.0,73.9586,74.009,73.7066,73.7402,246299.0
2015-08-20 15:20:00,87.75,87.86,87.53,87.75,171381.0,73.7234,73.8158,73.5385,73.7234,171381.0
2015-08-20 15:30:00,87.77,87.93,87.74,87.87,145939.0,73.7402,73.8746,73.715,73.8242,145939.0
2015-08-20 15:40:00,87.86,87.87,87.63,87.8,310478.0,73.8158,73.8242,73.6226,73.7654,310478.0
2015-08-20 15:50:00,87.8,87.8,87.27,87.34,485004.0,73.7654,73.7654,73.3201,73.3789,485004.0
2015-08-21 09:30:00,86.98,87.06,86.56,86.99,485895.0,73.0765,73.1437,72.7236,73.0849,485895.0
2015-08-21 09:40:00,86.99,87.25,86.91,87.15,205044.0,73.0849,73.3033,73.0176,73.2193,205044.0
2015-08-21 09:50:00,87.12,87.55,87.1,87.25,193671.0,73.1941,73.5553,73.1773,73.3033,193671.0
2015-08-21 10:00:00,87.25,87.7,87.21,87.34,150129.0,73.3033,73.6814,73.2697,73.3789,150129.0
2015-08-21 10:10:00,87.33,87.37,87.0,87.11,116209.0,73.3705,73.4041,73.0933,73.1857,116209.0
2015-08-21 10:20:00,87.12,87.32,87.02,87.31,113605.0,73.1941,73.3621,73.1101,73.3537,113605.0
2015-08-21 10:30:00,87.26,87.3,86.51,86.59,239727.0,73.3117,73.3453,72.6816,72.7488,239727.0
2015-08-21 10:40:00,86.59,86.63,86.45,86.5,169280.0,72.7488,72.7824,72.6312,72.6732,169280.0
2015-08-21 10:50:00,86.5,86.58,86.09,86.25,211760.0,72.6732,72.7404,72.3287,72.4631,211760.0
2015-08-21 11:00:00,86.26,86.35,85.93,85.94,111802.0,72.4715,72.5472,72.1943,72.2027,111802.0
2015-08-21 11:10:00,85.94,85.95,85.6,85.68,188911.0,72.2027,72.2111,71.917,71.9843,188911.0
2015-08-21 11:20:00,85.68,85.74,85.47,85.7,144442.0,71.9843,72.0347,71.8078,72.0011,144442.0
2015-08-21 11:30:00,85.69,85.9,85.26,85.28,135781.0,71.9927,72.1691,71.6314,71.6482,135781.0
2015-08-21 11:40:00,85.28,85.65,85.26,85.6,165112.0,71.6482,71.9591,71.6314,71.917,165112.0
2015-08-21 11:50:00,85.62,85.89,85.51,85.84,141072.0,71.9338,72.1607,71.8414,72.1187,141072.0
2015-08-21 12:00:00,85.84,86.51,85.7,86.47,264832.0,72.1187,72.6816,72.0011,72.648,264832.0
2015-08-21 12:10:00,86.45,86.49,85.9,85.9,93762.0,72.6312,72.6648,72.1691,72.1691,93762.0
2015-08-21 12:20:00,85.91,85.97,85.73,85.84,59033.0,72.1775,72.2279,72.0263,72.1187,59033.0
2015-08-21 12:30:00,85.85,86.0,85.68,85.69,48080.0,72.1271,72.2531,71.9843,71.9927,48080.0
2015-08-21 12:40:00,85.68,85.68,85.36,85.46,81172.0,71.9843,71.9843,71.7154,71.7994,81172.0
2015-08-21 12:50:00,85.47,85.54,85.36,85.37,83879.0,71.8078,71.8666,71.7154,71.7238,83879.0
2015-08-21 13:00:00,85.37,85.5,85.18,85.46,75582.0,71.7238,71.833,71.5642,71.7994,75582.0
2015-08-21 13:10:00,85.45,85.56,85.31,85.49,48414.0,71.791,71.8834,71.6734,71.8246,48414.0
2015-08-21 13:20:00,85.5,85.78,85.45,85.78,55704.0,71.833,72.0683,71.791,72.0683,55704.0
2015-08-21 13:30:00,85.77,85.85,85.53,85.81,68763.0,72.0599,72.1271,71.8582,72.0935,68763.0
2015-08-21 13:40:00,85.81,85.96,85.71,85.75,74602.0,72.0935,72.2195,72.0095,72.0431,74602.0
2015-08-21 13:50:00,85.73,86.11,85.65,86.08,85673.0,72.0263,72.3455,71.9591,72.3203,85673.0
2015-08-21 14:00:00,86.08,86.17,85.91,85.96,81934.0,72.3203,72.3959,72.1775,72.2195,81934.0
2015-08-21 14:10:00,85.96,85.98,85.56,85.59,94060.0,72.2195,72.2363,71.8834,71.9086,94060.0
2015-08-21 14:20:00,85.6,85.68,85.38,85.38,63870.0,71.917,71.9843,71.7322,71.7322,63870.0
2015-08-21 14:30:00,85.39,85.56,85.19,85.19,110387.0,71.7406,71.8834,71.5726,71.5726,110387.0
2015-08-21 14:40:00,85.19,85.22,84.89,84.89,109164.0,71.5726,71.5978,71.3205,71.3205,109164.0
2015-08-21 14:50:00,84.91,85.21,84.82,85.14,104409.0,71.3373,71.5894,71.2617,71.5306,104409.0
2015-08-21 15:00:00,85.13,85.25,85.0,85.0,109670.0,71.5222,71.623,71.413,71.413,109670.0
2015-08-21 15:10:00,84.98,85.03,84.66,85.03,141663.0,71.3961,71.4382,71.1273,71.4382,141663.0
2015-08-21 15:20:00,85.03,85.15,84.88,84.95,189951.0,71.4382,71.539,71.3121,71.3709,189951.0
2015-08-21 15:30:00,84.96,84.96,84.61,84.83,262994.0,71.3793,71.3793,71.0853,71.2701,262994.0
2015-08-21 15:40:00,84.83,85.01,84.79,84.96,387306.0,71.2701,71.4214,71.2365,71.3793,387306.0
2015-08-21 15:50:00,84.95,85.04,84.55,84.57,905633.0,71.3709,71.4466,71.0349,71.0517,905633.0
2015-08-24 09:30:00,81.6,82.26,81.5,81.71,111669.0,68.5564,69.1109,68.4724,68.6489,111669.0
2015-08-24 09:40:00,81.7,82.3,79.5,80.29,476941.0,68.6404,69.1445,66.7921,67.4558,476941.0
2015-08-24 09:50:00,80.4,81.02,80.3,80.94,301762.0,67.5483,68.0691,67.4642,68.0019,301762.0
2015-08-24 10:00:00,80.89,82.59,80.02,82.31,232613.0,67.9599,69.3882,67.229,69.1529,232613.0
2015-08-24 10:10:00,82.31,82.44,81.24,82.04,178847.0,69.1529,69.2622,68.254,68.9261,178847.0
2015-08-24 10:20:00,82.01,82.73,81.88,82.02,192930.0,68.9009,69.5058,68.7917,68.9093,192930.0
2015-08-24 10:30:00,81.96,82.04,81.1,81.79,189095.0,68.8589,68.9261,68.1364,68.7161,189095.0
2015-08-24 10:40:00,81.79,82.08,81.4,81.96,163270.0,68.7161,68.9597,68.3884,68.8589,163270.0
2015-08-24 10:50:00,81.93,82.08,81.72,81.98,151594.0,68.8337,68.9597,68.6573,68.8757,151594.0
2015-08-24 11:00:00,82.02,82.17,81.35,81.56,107505.0,68.9093,69.0353,68.3464,68.5228,107505.0
2015-08-24 11:10:00,81.55,81.67,81.05,81.25,181048.0,68.5144,68.6152,68.0944,68.2624,181048.0
2015-08-24 11:20:00,81.25,81.42,80.92,81.12,139121.0,68.2624,68.4052,67.9851,68.1532,139121.0
2015-08-24 11:30:00,81.1,81.73,81.07,81.63,99179.0,68.1364,68.6657,68.1112,68.5816,99179.0
2015-08-24 11:40:00,81.62,81.89,81.42,81.83,140264.0,68.5732,68.8001,68.4052,68.7497,140264.0
2015-08-24 11:50:00,81.8,82.65,81.77,82.36,166849.0,68.7245,69.4386,68.6993,69.195,166849.0
2015-08-24 12:00:00,82.34,82.34,81.68,82.11,124021.0,69.1781,69.1781,68.6236,68.9849,124021.0
2015-08-24 12:10:00,82.11,82.3,81.88,82.11,87843.0,68.9849,69.1445,68.7917,68.9849,87843.0
2015-08-24 12:20:00,82.13,82.38,81.97,82.25,114291.0,69.0017,69.2118,68.8673,69.1025,114291.0
2015-08-24 12:30:00,82.26,82.75,81.88,82.61,188694.0,69.1109,69.5226,68.7917,69.405,188694.0
2015-08-24 12:40:00,82.58,82.91,82.56,82.56,125063.0,69.3798,69.657,69.363,69.363,125063.0
2015-08-24 12:50:00,82.55,82.97,82.44,82.67,137573.0,69.3546,69.7074,69.2622,69.4554,137573.0
2015-08-24 13:00:00,82.7,82.87,82.63,82.81,72427.0,69.4806,69.6234,69.4218,69.573,72427.0
2015-08-24 13:10:00,82.8,82.86,82.54,82.79,72546.0,69.5646,69.615,69.3462,69.5562,72546.0
2015-08-24 13:20:00,82.76,82.86,82.17,82.4,77951.0,69.531,69.615,69.0353,69.2286,77951.0
2015-08-24 13:30:00,82.37,82.37,81.44,81.48,118958.0,69.2034,69.2034,68.422,68.4556,118958.0
2015-08-24 13:40:00,81.51,81.88,81.48,81.87,93999.0,68.4808,68.7917,68.4556,68.7833,93999.0
2015-08-24 13:50:00,81.87,81.87,81.32,81.36,100910.0,68.7833,68.7833,68.3212,68.3548,100910.0
2015-08-24 14:00:00,81.37,81.42,81.13,81.17,94840.0,68.3632,68.4052,68.1616,68.1952,94840.0
2015-08-24 14:10:00,81.18,81.26,80.77,81.11,142250.0,68.2036,68.2708,67.8591,68.1448,142250.0
2015-08-24 14:20:00,81.15,81.24,80.98,81.12,130675.0,68.1784,68.254,68.0355,68.1532,130675.0
2015-08-24 14:30:00,81.13,81.47,81.03,81.42,160237.0,68.1616,68.4472,68.0775,68.4052,160237.0
2015-08-24 14:40:00,81.42,81.44,80.96,80.99,241843.0,68.4052,68.422,68.0187,68.0439,241843.0
2015-08-24 14:50:00,80.99,81.05,80.09,80.29,201540.0,68.0439,68.0944,67.2878,67.4558,201540.0
2015-08-24 15:00:00,80.27,80.78,80.0,80.78,213498.0,67.439,67.8675,67.2122,67.8675,213498.0
2015-08-24 15:10:00,80.79,80.8,80.19,80.25,215803.0,67.8759,67.8843,67.3718,67.4222,215803.0
2015-08-24 15:20:00,80.26,80.41,80.0,80.2,271226.0,67.4306,67.5567,67.2122,67.3802,271226.0
2015-08-24 15:30:00,80.19,81.18,79.91,81.18,325646.0,67.3718,68.2036,67.1366,68.2036,325646.0
2015-08-24 15:40:00,81.17,82.09,80.77,81.11,440624.0,68.1952,68.9681,67.8591,68.1448,440624.0
2015-08-24 15:50:00,81.11,81.66,80.62,80.74,629636.0,68.1448,68.6068,67.7331,67.8339,629636.0
2015-08-25 09:30:00,82.19,82.6,81.27,81.93,222038.0,69.0521,69.3966,68.2792,68.8337,222038.0
2015-08-25 09:40:00,81.91,82.15,81.34,81.82,119486.0,68.8169,69.0185,68.338,68.7413,119486.0
2015-08-25 09:50:00,81.8,81.99,81.55,81.61,130750.0,68.7245,68.8841,68.5144,68.5648,130750.0
2015-08-25 10:00:00,81.64,81.72,81.23,81.45,89299.0,68.59,68.6573,68.2456,68.4304,89299.0
2015-08-25 10:10:00,81.4,81.56,81.12,81.3,114342.0,68.3884,68.5228,68.1532,68.3044,114342.0
2015-08-25 10:20:00,81.28,81.3,80.8,81.08,58721.0,68.2876,68.3044,67.8843,68.1196,58721.0
2015-08-25 10:30:00,81.08,81.09,80.76,80.93,52211.0,68.1196,68.128,67.8507,67.9935,52211.0
2015-08-25 10:40:00,80.95,81.28,80.86,80.9,82476.0,68.0103,68.2876,67.9347,67.9683,82476.0
2015-08-25 10:50:00,80.9,81.04,80.84,80.99,69512.0,67.9683,68.0859,67.9179,68.0439,69512.0
2015-08-25 11:00:00,81.0,81.3,81.0,81.28,48066.0,68.0523,68.3044,68.0523,68.2876,48066.0
2015-08-25 11:10:00,81.31,81.75,81.28,81.66,82953.0,68.3128,68.6825,68.2876,68.6068,82953.0
2015-08-25 11:20:00,81.68,81.96,81.54,81.61,242619.0,68.6236,68.8589,68.506,68.5648,242619.0
2015-08-25 11:30:00,81.6,81.69,81.37,81.45,106304.0,68.5564,68.632,68.3632,68.4304,106304.0
2015-08-25 11:40:00,81.46,81.47,81.28,81.46,76203.0,68.4388,68.4472,68.2876,68.4388,76203.0
2015-08-25 11:50:00,81.41,81.42,81.18,81.33,135535.0,68.3968,68.4052,68.2036,68.3296,135535.0
2015-08-25 12:00:00,81.37,81.43,81.24,81.35,58211.0,68.3632,68.4136,68.254,68.3464,58211.0
2015-08-25 12:10:00,81.34,81.47,81.15,81.28,60054.0,68.338,68.4472,68.1784,68.2876,60054.0
2015-08-25 12:20:00,81.25,81.4,81.21,81.31,45563.0,68.2624,68.3884,68.2288,68.3128,45563.0
2015-08-25 12:30:00,81.3,81.44,81.12,81.13,39676.0,68.3044,68.422,68.1532,68.1616,39676.0
2015-08-25 12:40:00,81.1,81.21,81.07,81.1,40378.0,68.1364,68.2288,68.1112,68.1364,40378.0
2015-08-25 12:50:00,81.13,81.2,80.94,81.0,35116.0,68.1616,68.2204,68.0019,68.0523,35116.0
2015-08-25 13:00:00,81.0,81.05,80.85,80.85,35739.0,68.0523,68.0944,67.9263,67.9263,35739.0
2015-08-25 13:10:00,80.86,80.9,80.6,80.66,75241.0,67.9347,67.9683,67.7163,67.7667,75241.0
2015-08-25 13:20:00,80.66,80.8,80.17,80.25,81465.0,67.7667,67.8843,67.355,67.4222,81465.0
2015-08-25 13:30:00,80.21,80.53,80.16,80.48,140870.0,67.3886,67.6575,67.3466,67.6155,140870.0
2015-08-25 13:40:00,80.48,80.52,80.28,80.42,133961.0,67.6155,67.6491,67.4474,67.5651,133961.0
2015-08-25 13:50:00,80.42,80.81,80.41,80.6,128115.0,67.5651,67.8927,67.5567,67.7163,128115.0
2015-08-25 14:00:00,80.6,80.74,80.5,80.53,101393.0,67.7163,67.8339,67.6323,67.6575,101393.0
2015-08-25 14:10:00,80.54,80.88,80.54,80.86,105925.0,67.6659,67.9515,67.6659,67.9347,105925.0
2015-08-25 14:20:00,80.87,81.04,80.8,80.83,80920.0,67.9431,68.0859,67.8843,67.9095,80920.0
2015-08-25 14:30:00,80.82,81.0,80.78,80.85,127218.0,67.9011,68.0523,67.8675,67.9263,127218.0
2015-08-25 14:40:00,80.87,81.05,80.75,81.03,79948.0,67.9431,68.0944,67.8423,68.0775,79948.0
2015-08-25 14:50:00,81.05,81.22,80.88,80.96,84753.0,68.0944,68.2372,67.9515,68.0187,84753.0
2015-08-25 15:00:00,80.95,81.05,80.68,80.7,102462.0,68.0103,68.0944,67.7835,67.8003,102462.0
2015-08-25 15:10:00,80.69,80.8,80.2,80.25,99046.0,67.7919,67.8843,67.3802,67.4222,99046.0
2015-08-25 15:20:00,80.22,80.3,79.85,79.98,159143.0,67.397,67.4642,67.0862,67.1954,159143.0
2015-08-25 15:30:00,79.95,79.98,79.12,79.17,244446.0,67.1702,67.1954,66.4729,66.5149,244446.0
2015-08-25 15:40:00,79.16,79.43,77.86,78.04,682826.0,66.5065,66.7333,65.4143,65.5655,682826.0
2015-08-25 15:50:00,78.04,79.37,77.9,78.27,983415.0,65.5655,66.6829,65.4479,65.7587,983415.0
2015-08-26 09:30:00,79.88,80.14,79.15,79.67,331902.0,67.1114,67.3298,66.4981,66.9349,331902.0
2015-08-26 09:40:00,79.63,79.72,79.19,79.72,147717.0,66.9013,66.9769,66.5317,66.9769,147717.0
2015-08-26 09:50:00,79.72,79.72,79.22,79.7,121331.0,66.9769,66.9769,66.5569,66.9601,121331.0
2015-08-26 10:00:00,79.74,79.99,79.56,79.85,187373.0,66.9938,67.2038,66.8425,67.0862,187373.0
2015-08-26 10:10:00,79.86,79.98,79.08,79.1,211169.0,67.0946,67.1954,66.4393,66.4561,211169.0
2015-08-26 10:20:00,79.14,79.72,79.06,79.68,100250.0,66.4897,66.9769,66.4224,66.9433,100250.0
2015-08-26 10:30:00,79.68,80.0,79.42,79.71,102550.0,66.9433,67.2122,66.7249,66.9685,102550.0
2015-08-26 10:40:00,79.67,79.67,79.25,79.54,125254.0,66.9349,66.9349,66.5821,66.8257,125254.0
2015-08-26 10:50:00,79.6,79.89,79.45,79.58,93492.0,66.8761,67.1198,66.7501,66.8593,93492.0
2015-08-26 11:00:00,79.61,79.62,79.33,79.34,90326.0,66.8845,66.8929,66.6493,66.6577,90326.0
2015-08-26 11:10:00,79.34,79.5,79.17,79.43,72143.0,66.6577,66.7921,66.5149,66.7333,72143.0
2015-08-26 11:20:00,79.43,79.5,79.18,79.26,70038.0,66.7333,66.7921,66.5233,66.5905,70038.0
2015-08-26 11:30:00,79.27,79.39,78.64,78.66,155725.0,66.5989,66.6997,66.0696,66.0864,155725.0
2015-08-26 11:40:00,78.64,78.8,78.5,78.73,254731.0,66.0696,66.204,65.952,66.1452,254731.0
2015-08-26 11:50:00,78.73,78.86,78.62,78.81,116816.0,66.1452,66.2544,66.0528,66.2124,116816.0
2015-08-26 12:00:00,78.78,78.8,78.42,78.52,267257.0,66.1872,66.204,65.8847,65.9688,267257.0
2015-08-26 12:10:00,78.6,78.6,78.38,78.52,108034.0,66.036,66.036,65.8511,65.9688,108034.0
2015-08-26 12:20:00,78.55,78.63,78.08,78.17,107007.0,65.994,66.0612,65.5991,65.6747,107007.0
2015-08-26 12:30:00,78.15,78.16,77.8,77.87,159945.0,65.6579,65.6663,65.3639,65.4227,159945.0
2015-08-26 12:40:00,77.89,78.07,77.77,78.04,153124.0,65.4395,65.5907,65.3387,65.5655,153124.0
2015-08-26 12:50:00,78.03,78.37,77.93,78.36,237462.0,65.5571,65.8427,65.4731,65.8343,237462.0
2015-08-26 13:00:00,78.36,78.51,77.81,78.05,343442.0,65.8343,65.9604,65.3723,65.5739,343442.0
2015-08-26 13:10:00,78.05,78.24,77.99,78.09,82508.0,65.5739,65.7335,65.5235,65.6075,82508.0
2015-08-26 13:20:00,78.09,78.53,78.09,78.48,146328.0,65.6075,65.9772,65.6075,65.9352,146328.0
2015-08-26 13:30:00,78.49,79.08,78.43,79.07,269485.0,65.9436,66.4393,65.8932,66.4308,269485.0
2015-08-26 13:40:00,79.04,79.16,78.93,79.02,133752.0,66.4056,66.5065,66.3132,66.3888,133752.0
2015-08-26 13:50:00,79.04,79.62,79.01,79.56,107023.0,66.4056,66.8929,66.3804,66.8425,107023.0
2015-08-26 14:00:00,79.56,79.63,79.26,79.61,113504.0,66.8425,66.9013,66.5905,66.8845,113504.0
2015-08-26 14:10:00,79.64,79.69,79.14,79.15,121249.0,66.9097,66.9517,66.4897,66.4981,121249.0
2015-08-26 14:20:00,79.22,79.46,79.17,79.38,74691.0,66.5569,66.7585,66.5149,66.6913,74691.0
2015-08-26 14:30:00,79.41,79.63,79.27,79.56,71422.0,66.7165,66.9013,66.5989,66.8425,71422.0
2015-08-26 14:40:00,79.64,79.99,79.63,79.8,83708.0,66.9097,67.2038,66.9013,67.0442,83708.0
2015-08-26 14:50:00,79.8,79.95,79.58,79.87,108791.0,67.0442,67.1702,66.8593,67.103,108791.0
2015-08-26 15:00:00,79.87,80.23,79.74,80.19,153353.0,67.103,67.4054,66.9938,67.3718,153353.0
2015-08-26 15:10:00,80.18,80.82,80.18,80.75,247528.0,67.3634,67.9011,67.3634,67.8423,247528.0
2015-08-26 15:20:00,80.74,80.88,80.56,80.57,192464.0,67.8339,67.9515,67.6827,67.6911,192464.0
2015-08-26 15:30:00,80.57,80.93,80.49,80.63,189466.0,67.6911,67.9935,67.6239,67.7415,189466.0
2015-08-26 15:40:00,80.66,81.3,80.62,80.93,244403.0,67.7667,68.3044,67.7331,67.9935,244403.0
2015-08-26 15:50:00,80.92,81.27,80.82,81.11,415300.0,67.9851,68.2792,67.9011,68.1448,415300.0
2015-08-27 09:30:00,81.79,82.49,81.71,82.45,245657.0,68.7161,69.3042,68.6489,69.2706,245657.0
2015-08-27 09:40:00,82.43,82.76,82.25,82.3,175768.0,69.2538,69.531,69.1025,69.1445,175768.0
2015-08-27 09:50:00,82.31,82.43,81.88,82.12,138279.0,69.1529,69.2538,68.7917,68.9933,138279.0
2015-08-27 10:00:00,82.08,82.44,82.01,82.43,132998.0,68.9597,69.2622,68.9009,69.2538,132998.0
2015-08-27 10:10:00,82.45,82.73,82.39,82.66,62548.0,69.2706,69.5058,69.2202,69.447,62548.0
2015-08-27 10:20:00,82.68,82.88,82.51,82.72,47789.0,69.4638,69.6318,69.321,69.4974,47789.0
2015-08-27 10:30:00,82.71,82.93,82.37,82.64,112824.0,69.489,69.6738,69.2034,69.4302,112824.0
2015-08-27 10:40:00,82.63,82.86,82.46,82.84,62777.0,69.4218,69.615,69.279,69.5982,62777.0
2015-08-27 10:50:00,82.84,82.84,82.55,82.67,67859.0,69.5982,69.5982,69.3546,69.4554,67859.0
2015-08-27 11:00:00,82.66,82.81,82.45,82.45,116138.0,69.447,69.573,69.2706,69.2706,116138.0
2015-08-27 11:10:00,82.49,82.54,82.35,82.44,70923.0,69.3042,69.3462,69.1865,69.2622,70923.0
2015-08-27 11:20:00,82.43,82.66,82.36,82.57,73088.0,69.2538,69.447,69.195,69.3714,73088.0
2015-08-27 11:30:00,82.57,82.62,82.47,82.5,66635.0,69.3714,69.4134,69.2874,69.3126,66635.0
2015-08-27 11:40:00,82.52,82.88,82.42,82.88,188859.0,69.3294,69.6318,69.2454,69.6318,188859.0
2015-08-27 11:50:00,82.89,82.97,82.7,82.77,48728.0,69.6402,69.7074,69.4806,69.5394,48728.0
2015-08-27 12:00:00,82.72,83.1,82.71,82.95,79508.0,69.4974,69.8167,69.489,69.6906,79508.0
2015-08-27 12:10:00,82.95,83.08,82.82,83.03,53505.0,69.6906,69.7999,69.5814,69.7579,53505.0
2015-08-27 12:20:00,83.01,83.11,82.88,83.11,41657.0,69.741,69.8251,69.6318,69.8251,41657.0
2015-08-27 12:30:00,83.12,83.45,83.06,83.42,86500.0,69.8335,70.1107,69.7831,70.0855,86500.0
2015-08-27 12:40:00,83.42,83.45,83.22,83.41,55445.0,70.0855,70.1107,69.9175,70.0771,55445.0
2015-08-27 12:50:00,83.42,83.49,83.3,83.45,50113.0,70.0855,70.1443,69.9847,70.1107,50113.0
2015-08-27 13:00:00,83.44,83.53,83.34,83.5,43880.0,70.1023,70.1779,70.0183,70.1527,43880.0
2015-08-27 13:10:00,83.49,83.67,83.48,83.59,57001.0,70.1443,70.2955,70.1359,70.2283,57001.0
2015-08-27 13:20:00,83.59,83.73,83.57,83.71,106658.0,70.2283,70.346,70.2115,70.3292,106658.0
2015-08-27 13:30:00,83.72,83.77,83.54,83.59,110701.0,70.3376,70.3796,70.1863,70.2283,110701.0
2015-08-27 13:40:00,83.62,83.89,83.62,83.75,81420.0,70.2535,70.4804,70.2535,70.3628,81420.0
2015-08-27 13:50:00,83.76,83.98,83.69,83.98,49621.0,70.3712,70.556,70.3124,70.556,49621.0
2015-08-27 14:00:00,83.96,84.04,83.8,83.8,92665.0,70.5392,70.6064,70.4048,70.4048,92665.0
2015-08-27 14:10:00,83.8,83.89,83.37,83.5,63406.0,70.4048,70.4804,70.0435,70.1527,63406.0
2015-08-27 14:20:00,83.5,83.59,82.98,83.13,69181.0,70.1527,70.2283,69.7158,69.8419,69181.0
2015-08-27 14:30:00,83.11,83.29,83.04,83.29,42290.0,69.8251,69.9763,69.7663,69.9763,42290.0
2015-08-27 14:40:00,83.25,83.26,82.74,82.76,73852.0,69.9427,69.9511,69.5142,69.531,73852.0
2015-08-27 14:50:00,82.76,83.0,82.58,82.64,142282.0,69.531,69.7326,69.3798,69.4302,142282.0
2015-08-27 15:00:00,82.63,82.84,82.22,82.74,148236.0,69.4218,69.5982,69.0773,69.5142,148236.0
2015-08-27 15:10:00,82.7,82.9,82.54,82.79,129709.0,69.4806,69.6486,69.3462,69.5562,129709.0
2015-08-27 15:20:00,82.74,83.18,82.65,83.16,106281.0,69.5142,69.8839,69.4386,69.8671,106281.0
2015-08-27 15:30:00,83.17,83.35,82.84,82.99,167698.0,69.8755,70.0267,69.5982,69.7242,167698.0
2015-08-27 15:40:00,82.97,83.53,82.88,83.49,153292.0,69.7074,70.1779,69.6318,70.1443,153292.0
2015-08-27 15:50:00,83.48,83.74,83.34,83.74,286551.0,70.1359,70.3544,70.0183,70.3544,286551.0
2015-08-28 09:30:00,83.74,84.0,83.3,83.49,163761.0,70.3544,70.5728,69.9847,70.1443,163761.0
2015-08-28 09:40:00,83.49,83.88,83.4,83.75,64547.0,70.1443,70.472,70.0687,70.3628,64547.0
2015-08-28 09:50:00,83.73,83.98,83.65,83.92,38789.0,70.346,70.556,70.2787,70.5056,38789.0
2015-08-28 10:00:00,83.88,83.89,83.37,83.47,46432.0,70.472,70.4804,70.0435,70.1275,46432.0
2015-08-28 10:10:00,83.47,83.58,83.3,83.3,46352.0,70.1275,70.2199,69.9847,69.9847,46352.0
2015-08-28 10:20:00,83.29,83.43,83.06,83.31,52691.0,69.9763,70.0939,69.7831,69.9931,52691.0
2015-08-28 10:30:00,83.33,83.48,83.28,83.48,66788.0,70.0099,70.1359,69.9679,70.1359,66788.0
2015-08-28 10:40:00,83.48,83.56,83.23,83.36,50802.0,70.1359,70.2031,69.9259,70.0351,50802.0
2015-08-28 10:50:00,83.42,83.47,83.33,83.45,56633.0,70.0855,70.1275,70.0099,70.1107,56633.0
2015-08-28 11:00:00,83.45,83.64,83.43,83.61,31792.0,70.1107,70.2703,70.0939,70.2451,31792.0
2015-08-28 11:10:00,83.62,83.72,83.48,83.57,31983.0,70.2535,70.3376,70.1359,70.2115,31983.0
2015-08-28 11:20:00,83.58,83.83,83.56,83.81,36382.0,70.2199,70.43,70.2031,70.4132,36382.0
2015-08-28 11:30:00,83.79,83.96,83.66,83.7,60800.0,70.3964,70.5392,70.2871,70.3208,60800.0
2015-08-28 11:40:00,83.7,83.74,83.55,83.64,119161.0,70.3208,70.3544,70.1947,70.2703,119161.0
2015-08-28 11:50:00,83.62,83.77,83.47,83.6,95209.0,70.2535,70.3796,70.1275,70.2367,95209.0
2015-08-28 12:00:00,83.61,83.74,83.56,83.62,873101.0,70.2451,70.3544,70.2031,70.2535,873101.0
2015-08-28 12:10:00,83.61,83.61,83.41,83.46,46449.0,70.2451,70.2451,70.0771,70.1191,46449.0
2015-08-28 12:20:00,83.47,83.51,83.39,83.46,45688.0,70.1275,70.1611,70.0603,70.1191,45688.0
2015-08-28 12:30:00,83.48,83.53,83.32,83.33,55680.0,70.1359,70.1779,70.0015,70.0099,55680.0
2015-08-28 12:40:00,83.34,83.53,83.34,83.53,59435.0,70.0183,70.1779,70.0183,70.1779,59435.0
2015-08-28 12:50:00,83.53,83.71,83.53,83.65,93971.0,70.1779,70.3292,70.1779,70.2787,93971.0
2015-08-28 13:00:00,83.64,83.67,83.53,83.53,108014.0,70.2703,70.2955,70.1779,70.1779,108014.0
2015-08-28 13:10:00,83.54,83.58,83.44,83.56,48450.0,70.1863,70.2199,70.1023,70.2031,48450.0
2015-08-28 13:20:00,83.57,83.6,83.25,83.25,97514.0,70.2115,70.2367,69.9427,69.9427,97514.0
2015-08-28 13:30:00,83.27,83.38,83.08,83.11,148657.0,69.9595,70.0519,69.7999,69.8251,148657.0
2015-08-28 13:40:00,83.09,83.21,83.04,83.14,66504.0,69.8083,69.9091,69.7663,69.8503,66504.0
2015-08-28 13:50:00,83.14,83.23,83.07,83.13,52546.0,69.8503,69.9259,69.7915,69.8419,52546.0
2015-08-28 14:00:00,83.14,83.29,83.12,83.24,44100.0,69.8503,69.9763,69.8335,69.9343,44100.0
2015-08-28 14:10:00,83.25,83.25,83.02,83.14,63098.0,69.9427,69.9427,69.7495,69.8503,63098.0
2015-08-28 14:20:00,83.13,83.25,83.05,83.18,38324.0,69.8419,69.9427,69.7747,69.8839,38324.0
2015-08-28 14:30:00,83.18,83.25,83.04,83.25,47958.0,69.8839,69.9427,69.7663,69.9427,47958.0
2015-08-28 14:40:00,83.25,83.39,83.17,83.35,47603.0,69.9427,70.0603,69.8755,70.0267,47603.0
2015-08-28 14:50:00,83.37,83.45,83.27,83.43,59456.0,70.0435,70.1107,69.9595,70.0939,59456.0
2015-08-28 15:00:00,83.45,83.51,83.31,83.45,98496.0,70.1107,70.1611,69.9931,70.1107,98496.0
2015-08-28 15:10:00,83.43,83.43,83.23,83.26,62011.0,70.0939,70.0939,69.9259,69.9511,62011.0
2015-08-28 15:20:00,83.26,83.32,83.06,83.21,93483.0,69.9511,70.0015,69.7831,69.9091,93483.0
2015-08-28 15:30:00,83.22,83.22,82.83,82.86,175313.0,69.9175,69.9175,69.5898,69.615,175313.0
2015-08-28 15:40:00,82.86,83.08,82.77,82.8,277284.0,69.615,69.7999,69.5394,69.5646,277284.0
2015-08-28 15:50:00,82.8,83.23,82.8,83.18,441229.0,69.5646,69.9259,69.5646,69.8839,441229.0
2015-08-31 09:30:00,83.41,84.37,83.2,84.16,196454.0,70.0771,70.8837,69.9007,70.7072,196454.0
2015-08-31 09:40:00,84.16,84.42,84.06,84.24,118350.0,70.7072,70.9257,70.6232,70.7744,118350.0
2015-08-31 09:50:00,84.24,84.26,83.49,83.5,113119.0,70.7744,70.7912,70.1443,70.1527,113119.0
2015-08-31 10:00:00,83.48,83.5,83.09,83.15,62938.0,70.1359,70.1527,69.8083,69.8587,62938.0
2015-08-31 10:10:00,83.13,83.19,82.95,83.09,43774.0,69.8419,69.8923,69.6906,69.8083,43774.0
2015-08-31 10:20:00,83.13,83.26,83.01,83.2,38691.0,69.8419,69.9511,69.741,69.9007,38691.0
2015-08-31 10:30:00,83.2,83.23,83.04,83.23,28462.0,69.9007,69.9259,69.7663,69.9259,28462.0
2015-08-31 10:40:00,83.23,83.31,82.96,82.98,51754.0,69.9259,69.9931,69.699,69.7158,51754.0
2015-08-31 10:50:00,82.98,83.0,82.66,82.7,40617.0,69.7158,69.7326,69.447,69.4806,40617.0
2015-08-31 11:00:00,82.72,82.73,82.56,82.69,103766.0,69.4974,69.5058,69.363,69.4722,103766.0
2015-08-31 11:10:00,82.68,82.86,82.6,82.79,77520.0,69.4638,69.615,69.3966,69.5562,77520.0
2015-08-31 11:20:00,82.79,82.83,82.72,82.8,83886.0,69.5562,69.5898,69.4974,69.5646,83886.0
2015-08-31 11:30:00,82.8,82.81,82.67,82.79,38532.0,69.5646,69.573,69.4554,69.5562,38532.0
2015-08-31 11:40:00,82.81,83.12,82.81,82.87,41591.0,69.573,69.8335,69.573,69.6234,41591.0
2015-08-31 11:50:00,82.88,82.9,82.71,82.8,56967.0,69.6318,69.6486,69.489,69.5646,56967.0
2015-08-31 12:00:00,82.79,82.89,82.74,82.74,36317.0,69.5562,69.6402,69.5142,69.5142,36317.0
2015-08-31 12:10:00,82.76,82.83,82.68,82.83,34808.0,69.531,69.5898,69.4638,69.5898,34808.0
2015-08-31 12:20:00,82.83,82.99,82.8,82.93,33542.0,69.5898,69.7242,69.5646,69.6738,33542.0
2015-08-31 12:30:00,82.94,82.95,82.75,82.79,47185.0,69.6822,69.6906,69.5226,69.5562,47185.0
2015-08-31 12:40:00,82.78,82.86,82.69,82.86,39684.0,69.5478,69.615,69.4722,69.615,39684.0
2015-08-31 12:50:00,82.87,83.05,82.83,82.95,41875.0,69.6234,69.7747,69.5898,69.6906,41875.0
2015-08-31 13:00:00,82.95,82.96,82.77,82.83,91301.0,69.6906,69.699,69.5394,69.5898,91301.0
2015-08-31 13:10:00,82.83,82.83,82.64,82.67,43316.0,69.5898,69.5898,69.4302,69.4554,43316.0
2015-08-31 13:20:00,82.66,82.71,82.56,82.69,47972.0,69.447,69.489,69.363,69.4722,47972.0
2015-08-31 13:30:00,82.67,82.71,82.51,82.71,40437.0,69.4554,69.489,69.321,69.489,40437.0
2015-08-31 13:40:00,82.71,82.76,82.67,82.69,28264.0,69.489,69.531,69.4554,69.4722,28264.0
2015-08-31 13:50:00,82.68,82.7,82.61,82.64,27435.0,69.4638,69.4806,69.405,69.4302,27435.0
2015-08-31 14:00:00,82.64,82.65,82.45,82.49,81363.0,69.4302,69.4386,69.2706,69.3042,81363.0
2015-08-31 14:10:00,82.49,82.5,82.26,82.26,92133.0,69.3042,69.3126,69.1109,69.1109,92133.0
2015-08-31 14:20:00,82.26,82.38,82.23,82.33,76119.0,69.1109,69.2118,69.0857,69.1697,76119.0
2015-08-31 14:30:00,82.32,82.44,82.27,82.31,36902.0,69.1613,69.2622,69.1193,69.1529,36902.0
2015-08-31 14:40:00,82.34,82.36,82.18,82.26,39445.0,69.1781,69.195,69.0437,69.1109,39445.0
2015-08-31 14:50:00,82.24,82.24,82.05,82.17,44077.0,69.0941,69.0941,68.9345,69.0353,44077.0
2015-08-31 15:00:00,82.17,82.51,82.17,82.42,49340.0,69.0353,69.321,69.0353,69.2454,49340.0
2015-08-31 15:10:00,82.42,82.46,82.2,82.23,62890.0,69.2454,69.279,69.0605,69.0857,62890.0
2015-08-31 15:20:00,82.21,82.36,82.16,82.22,47979.0,69.0689,69.195,69.0269,69.0773,47979.0
2015-08-31 15:30:00,82.23,82.52,82.23,82.35,80820.0,69.0857,69.3294,69.0857,69.1865,80820.0
2015-08-31 15:40:00,82.34,82.73,82.34,82.61,112057.0,69.1781,69.5058,69.1781,69.405,112057.0
2015-08-31 15:50:00,82.62,82.69,82.34,82.36,257109.0,69.4134,69.4722,69.1781,69.195,257109.0
2015-09-01 09:30:00,80.25,81.0,80.25,80.58,123445.0,67.4222,68.0523,67.4222,67.6995,123445.0
2015-09-01 09:40:00,80.56,81.25,80.38,80.77,95240.0,67.6827,68.2624,67.5314,67.8591,95240.0
2015-09-01 09:50:00,80.75,80.91,80.4,80.82,69805.0,67.8423,67.9767,67.5483,67.9011,69805.0
2015-09-01 10:00:00,80.73,80.73,80.19,80.48,97840.0,67.8255,67.8255,67.3718,67.6155,97840.0
2015-09-01 10:10:00,80.49,80.6,80.3,80.33,58952.0,67.6239,67.7163,67.4642,67.4894,58952.0
2015-09-01 10:20:00,80.31,80.81,80.29,80.76,61980.0,67.4726,67.8927,67.4558,67.8507,61980.0
2015-09-01 10:30:00,80.78,81.01,80.59,80.69,87893.0,67.8675,68.0607,67.7079,67.7919,87893.0
2015-09-01 10:40:00,80.73,80.74,80.46,80.61,77540.0,67.8255,67.8339,67.5987,67.7247,77540.0
2015-09-01 10:50:00,80.61,80.76,80.48,80.72,90943.0,67.7247,67.8507,67.6155,67.8171,90943.0
2015-09-01 11:00:00,80.71,80.8,80.35,80.55,96136.0,67.8087,67.8843,67.5062,67.6743,96136.0
2015-09-01 11:10:00,80.53,80.7,80.45,80.54,44897.0,67.6575,67.8003,67.5903,67.6659,44897.0
2015-09-01 11:20:00,80.53,81.0,80.48,80.93,131808.0,67.6575,68.0523,67.6155,67.9935,131808.0
2015-09-01 11:30:00,80.95,81.07,80.73,80.84,37112.0,68.0103,68.1112,67.8255,67.9179,37112.0
2015-09-01 11:40:00,80.84,80.86,80.7,80.86,37338.0,67.9179,67.9347,67.8003,67.9347,37338.0
2015-09-01 11:50:00,80.88,81.06,80.79,80.86,62272.0,67.9515,68.1028,67.8759,67.9347,62272.0
2015-09-01 12:00:00,80.86,80.98,80.56,80.56,38703.0,67.9347,68.0355,67.6827,67.6827,38703.0
2015-09-01 12:10:00,80.56,80.68,80.54,80.65,41310.0,67.6827,67.7835,67.6659,67.7583,41310.0
2015-09-01 12:20:00,80.65,80.68,80.44,80.45,83131.0,67.7583,67.7835,67.5819,67.5903,83131.0
2015-09-01 12:30:00,80.42,80.42,80.22,80.33,85148.0,67.5651,67.5651,67.397,67.4894,85148.0
2015-09-01 12:40:00,80.35,80.39,79.95,80.18,136849.0,67.5062,67.5398,67.1702,67.3634,136849.0
2015-09-01 12:50:00,80.19,80.24,80.05,80.1,76543.0,67.3718,67.4138,67.2542,67.2962,76543.0
2015-09-01 13:00:00,80.1,80.26,80.05,80.07,57135.0,67.2962,67.4306,67.2542,67.271,57135.0
2015-09-01 13:10:00,80.04,80.16,79.85,79.94,56432.0,67.2458,67.3466,67.0862,67.1618,56432.0
2015-09-01 13:20:00,79.93,80.19,79.88,80.12,43473.0,67.1534,67.3718,67.1114,67.313,43473.0
2015-09-01 13:30:00,80.11,80.27,80.06,80.09,45181.0,67.3046,67.439,67.2626,67.2878,45181.0
2015-09-01 13:40:00,80.09,80.27,80.02,80.21,42249.0,67.2878,67.439,67.229,67.3886,42249.0
2015-09-01 13:50:00,80.2,80.33,80.19,80.26,42369.0,67.3802,67.4894,67.3718,67.4306,42369.0
2015-09-01 14:00:00,80.25,80.27,80.04,80.06,44547.0,67.4222,67.439,67.2458,67.2626,44547.0
2015-09-01 14:10:00,80.03,80.03,79.86,79.86,57100.0,67.2374,67.2374,67.0946,67.0946,57100.0
2015-09-01 14:20:00,79.85,80.12,79.81,79.96,68743.0,67.0862,67.313,67.0526,67.1786,68743.0
2015-09-01 14:30:00,79.95,80.31,79.92,80.27,63400.0,67.1702,67.4726,67.145,67.439,63400.0
2015-09-01 14:40:00,80.32,80.37,80.05,80.09,76061.0,67.481,67.523,67.2542,67.2878,76061.0
2015-09-01 14:50:00,80.1,80.33,79.97,79.99,60130.0,67.2962,67.4894,67.187,67.2038,60130.0
2015-09-01 15:00:00,80.0,80.12,79.88,80.09,89526.0,67.2122,67.313,67.1114,67.2878,89526.0
2015-09-01 15:10:00,80.06,80.21,79.99,80.02,80029.0,67.2626,67.3886,67.2038,67.229,80029.0
2015-09-01 15:20:00,80.04,80.21,79.87,79.9,87088.0,67.2458,67.3886,67.103,67.1282,87088.0
2015-09-01 15:30:00,79.9,80.05,79.78,79.82,153781.0,67.1282,67.2542,67.0274,67.061,153781.0
2015-09-01 15:40:00,79.81,79.89,79.4,79.75,229277.0,67.0526,67.1198,66.7081,67.0022,229277.0
2015-09-01 15:50:00,79.78,80.15,79.62,79.8,313924.0,67.0274,67.3382,66.8929,67.0442,313924.0
2015-09-02 09:30:00,80.71,81.0,80.35,80.88,116268.0,67.8087,68.0523,67.5062,67.9515,116268.0
2015-09-02 09:40:00,80.83,80.89,80.3,80.67,64061.0,67.9095,67.9599,67.4642,67.7751,64061.0
2015-09-02 09:50:00,80.65,80.7,80.38,80.51,28519.0,67.7583,67.8003,67.5314,67.6407,28519.0
2015-09-02 10:00:00,80.44,80.98,80.44,80.82,33586.0,67.5819,68.0355,67.5819,67.9011,33586.0
2015-09-02 10:10:00,80.8,80.86,80.48,80.48,84295.0,67.8843,67.9347,67.6155,67.6155,84295.0
2015-09-02 10:20:00,80.47,80.66,80.43,80.48,49399.0,67.6071,67.7667,67.5735,67.6155,49399.0
2015-09-02 10:30:00,80.47,80.5,80.35,80.38,51763.0,67.6071,67.6323,67.5062,67.5314,51763.0
2015-09-02 10:40:00,80.39,80.59,80.39,80.45,33388.0,67.5398,67.7079,67.5398,67.5903,33388.0
2015-09-02 10:50:00,80.46,80.77,80.45,80.73,49627.0,67.5987,67.8591,67.5903,67.8255,49627.0
2015-09-02 11:00:00,80.72,80.8,80.58,80.74,27670.0,67.8171,67.8843,67.6995,67.8339,27670.0
2015-09-02 11:10:00,80.68,80.82,80.56,80.82,32856.0,67.7835,67.9011,67.6827,67.9011,32856.0
2015-09-02 11:20:00,80.81,80.97,80.73,80.82,51760.0,67.8927,68.0271,67.8255,67.9011,51760.0
2015-09-02 11:30:00,80.84,80.88,80.69,80.74,48590.0,67.9179,67.9515,67.7919,67.8339,48590.0
2015-09-02 11:40:00,80.71,80.88,80.71,80.76,32235.0,67.8087,67.9515,67.8087,67.8507,32235.0
2015-09-02 11:50:00,80.75,80.77,80.58,80.74,65175.0,67.8423,67.8591,67.6995,67.8339,65175.0
2015-09-02 12:00:00,80.7,80.78,80.58,80.66,32587.0,67.8003,67.8675,67.6995,67.7667,32587.0
2015-09-02 12:10:00,80.67,80.73,80.58,80.68,50534.0,67.7751,67.8255,67.6995,67.7835,50534.0
2015-09-02 12:20:00,80.69,80.89,80.66,80.8,30475.0,67.7919,67.9599,67.7667,67.8843,30475.0
2015-09-02 12:30:00,80.8,80.97,80.76,80.97,53255.0,67.8843,68.0271,67.8507,68.0271,53255.0
2015-09-02 12:40:00,80.95,81.08,80.9,81.03,71591.0,68.0103,68.1196,67.9683,68.0775,71591.0
2015-09-02 12:50:00,81.0,81.21,80.93,81.17,82971.0,68.0523,68.2288,67.9935,68.1952,82971.0
2015-09-02 13:00:00,81.17,81.18,80.94,81.01,53684.0,68.1952,68.2036,68.0019,68.0607,53684.0
2015-09-02 13:10:00,81.0,81.09,80.98,81.03,27273.0,68.0523,68.128,68.0355,68.0775,27273.0
2015-09-02 13:20:00,81.03,81.2,81.01,81.17,56399.0,68.0775,68.2204,68.0607,68.1952,56399.0
2015-09-02 13:30:00,81.15,81.16,81.06,81.13,76846.0,68.1784,68.1868,68.1028,68.1616,76846.0
2015-09-02 13:40:00,81.12,81.24,81.09,81.23,107984.0,68.1532,68.254,68.128,68.2456,107984.0
2015-09-02 13:50:00,81.22,81.24,81.05,81.05,66340.0,68.2372,68.254,68.0944,68.0944,66340.0
2015-09-02 14:00:00,81.06,81.25,80.95,81.14,173557.0,68.1028,68.2624,68.0103,68.17,173557.0
2015-09-02 14:10:00,81.11,81.39,81.11,81.32,68186.0,68.1448,68.38,68.1448,68.3212,68186.0
2015-09-02 14:20:00,81.31,81.42,81.28,81.32,40276.0,68.3128,68.4052,68.2876,68.3212,40276.0
2015-09-02 14:30:00,81.31,81.31,80.91,80.95,38013.0,68.3128,68.3128,67.9767,68.0103,38013.0
2015-09-02 14:40:00,80.96,81.02,80.8,80.88,43856.0,68.0187,68.0691,67.8843,67.9515,43856.0
2015-09-02 14:50:00,80.92,81.1,80.92,81.04,36333.0,67.9851,68.1364,67.9851,68.0859,36333.0
2015-09-02 15:00:00,81.06,81.25,81.03,81.05,59102.0,68.1028,68.2624,68.0775,68.0944,59102.0
2015-09-02 15:10:00,81.07,81.18,80.84,81.04,81416.0,68.1112,68.2036,67.9179,68.0859,81416.0
2015-09-02 15:20:00,81.04,81.19,80.9,81.15,55426.0,68.0859,68.212,67.9683,68.1784,55426.0
2015-09-02 15:30:00,81.14,81.33,81.1,81.24,75546.0,68.17,68.3296,68.1364,68.254,75546.0
2015-09-02 15:40:00,81.25,81.43,81.2,81.34,89133.0,68.2624,68.4136,68.2204,68.338,89133.0
2015-09-02 15:50:00,81.34,81.83,81.34,81.82,306240.0,68.338,68.7497,68.338,68.7413,306240.0
2015-09-03 09:30:00,82.05,82.7,82.01,82.64,147199.0,68.9345,69.4806,68.9009,69.4302,147199.0
2015-09-03 09:40:00,82.66,82.69,82.24,82.27,95606.0,69.447,69.4722,69.0941,69.1193,95606.0
2015-09-03 09:50:00,82.29,82.37,82.19,82.24,69835.0,69.1361,69.2034,69.0521,69.0941,69835.0
2015-09-03 10:00:00,82.24,82.43,82.12,82.42,153085.0,69.0941,69.2538,68.9933,69.2454,153085.0
2015-09-03 10:10:00,82.4,82.56,82.33,82.55,67763.0,69.2286,69.363,69.1697,69.3546,67763.0
2015-09-03 10:20:00,82.56,82.67,82.46,82.61,70650.0,69.363,69.4554,69.279,69.405,70650.0
2015-09-03 10:30:00,82.59,82.64,82.4,82.42,45933.0,69.3882,69.4302,69.2286,69.2454,45933.0
2015-09-03 10:40:00,82.43,82.52,82.38,82.5,41067.0,69.2538,69.3294,69.2118,69.3126,41067.0
2015-09-03 10:50:00,82.49,82.7,82.48,82.7,83172.0,69.3042,69.4806,69.2958,69.4806,83172.0
2015-09-03 11:00:00,82.68,82.84,82.68,82.79,83574.0,69.4638,69.5982,69.4638,69.5562,83574.0
2015-09-03 11:10:00,82.8,82.86,82.73,82.85,67205.0,69.5646,69.615,69.5058,69.6066,67205.0
2015-09-03 11:20:00,82.85,82.86,82.72,82.83,80978.0,69.6066,69.615,69.4974,69.5898,80978.0
2015-09-03 11:30:00,82.83,82.84,82.61,82.7,70480.0,69.5898,69.5982,69.405,69.4806,70480.0
2015-09-03 11:40:00,82.69,82.79,82.65,82.74,100600.0,69.4722,69.5562,69.4386,69.5142,100600.0
2015-09-03 11:50:00,82.73,82.74,82.6,82.71,90585.0,69.5058,69.5142,69.3966,69.489,90585.0
2015-09-03 12:00:00,82.7,82.72,82.52,82.53,49773.0,69.4806,69.4974,69.3294,69.3378,49773.0
2015-09-03 12:10:00,82.53,82.64,82.45,82.6,81296.0,69.3378,69.4302,69.2706,69.3966,81296.0
2015-09-03 12:20:00,82.59,82.62,82.46,82.59,48625.0,69.3882,69.4134,69.279,69.3882,48625.0
2015-09-03 12:30:00,82.6,82.6,82.25,82.26,45702.0,69.3966,69.3966,69.1025,69.1109,45702.0
2015-09-03 12:40:00,82.25,82.37,82.22,82.27,105778.0,69.1025,69.2034,69.0773,69.1193,105778.0
2015-09-03 12:50:00,82.27,82.31,82.1,82.11,75248.0,69.1193,69.1529,68.9765,68.9849,75248.0
2015-09-03 13:00:00,82.13,82.13,81.73,81.85,57956.0,69.0017,69.0017,68.6657,68.7665,57956.0
2015-09-03 13:10:00,81.85,82.03,81.77,82.03,49943.0,68.7665,68.9177,68.6993,68.9177,49943.0
2015-09-03 13:20:00,82.03,82.12,81.97,82.07,15197.0,68.9177,68.9933,68.8673,68.9513,15197.0
2015-09-03 13:30:00,82.06,82.11,81.92,81.97,14719.0,68.9429,68.9849,68.8253,68.8673,14719.0
2015-09-03 13:40:00,81.95,81.99,81.85,81.93,27008.0,68.8505,68.8841,68.7665,68.8337,27008.0
2015-09-03 13:50:00,81.96,81.96,81.71,81.72,24455.0,68.8589,68.8589,68.6489,68.6573,24455.0
2015-09-03 14:00:00,81.69,81.77,81.54,81.55,41125.0,68.632,68.6993,68.506,68.5144,41125.0
2015-09-03 14:10:00,81.58,81.79,81.58,81.77,44495.0,68.5396,68.7161,68.5396,68.6993,44495.0
2015-09-03 14:20:00,81.74,81.88,81.65,81.88,33479.0,68.6741,68.7917,68.5984,68.7917,33479.0
2015-09-03 14:30:00,81.87,82.05,81.77,82.01,68374.0,68.7833,68.9345,68.6993,68.9009,68374.0
2015-09-03 14:40:00,82.03,82.08,81.89,81.96,26287.0,68.9177,68.9597,68.8001,68.8589,26287.0
2015-09-03 14:50:00,81.95,82.0,81.78,81.91,46696.0,68.8505,68.8925,68.7077,68.8169,46696.0
2015-09-03 15:00:00,81.91,81.96,81.67,81.7,48606.0,68.8169,68.8589,68.6152,68.6404,48606.0
2015-09-03 15:10:00,81.71,81.9,81.68,81.75,54818.0,68.6489,68.8085,68.6236,68.6825,54818.0
2015-09-03 15:20:00,81.76,81.83,81.55,81.59,62926.0,68.6909,68.7497,68.5144,68.548,62926.0
2015-09-03 15:30:00,81.59,81.67,81.34,81.45,80025.0,68.548,68.6152,68.338,68.4304,80025.0
2015-09-03 15:40:00,81.47,81.75,81.37,81.63,136790.0,68.4472,68.6825,68.3632,68.5816,136790.0
2015-09-03 15:50:00,81.62,81.84,81.58,81.59,168490.0,68.5732,68.7581,68.5396,68.548,168490.0
2015-09-04 09:30:00,80.64,80.99,80.33,80.78,208183.0,67.7499,68.0439,67.4894,67.8675,208183.0
2015-09-04 09:40:00,80.78,80.84,80.38,80.44,122653.0,67.8675,67.9179,67.5314,67.5819,122653.0
2015-09-04 09:50:00,80.41,80.59,80.24,80.55,102337.0,67.5567,67.7079,67.4138,67.6743,102337.0
2015-09-04 10:00:00,80.53,80.84,80.4,80.79,110684.0,67.6575,67.9179,67.5483,67.8759,110684.0
2015-09-04 10:10:00,80.83,81.09,80.76,80.86,52418.0,67.9095,68.128,67.8507,67.9347,52418.0
2015-09-04 10:20:00,80.85,80.99,80.76,80.97,46558.0,67.9263,68.0439,67.8507,68.0271,46558.0
2015-09-04 10:30:00,80.94,81.07,80.85,81.02,83788.0,68.0019,68.1112,67.9263,68.0691,83788.0
2015-09-04 10:40:00,81.02,81.11,80.78,80.78,57114.0,68.0691,68.1448,67.8675,67.8675,57114.0
2015-09-04 10:50:00,80.79,80.84,80.67,80.7,98138.0,67.8759,67.9179,67.7751,67.8003,98138.0
2015-09-04 11:00:00,80.71,80.83,80.49,80.5,38616.0,67.8087,67.9095,67.6239,67.6323,38616.0
2015-09-04 11:10:00,80.49,80.6,80.38,80.5,54442.0,67.6239,67.7163,67.5314,67.6323,54442.0
2015-09-04 11:20:00,80.48,80.68,80.45,80.55,55874.0,67.6155,67.7835,67.5903,67.6743,55874.0
2015-09-04 11:30:00,80.53,80.55,80.31,80.31,97650.0,67.6575,67.6743,67.4726,67.4726,97650.0
2015-09-04 11:40:00,80.32,80.47,80.3,80.45,22262.0,67.481,67.6071,67.4642,67.5903,22262.0
2015-09-04 11:50:00,80.46,80.5,80.27,80.29,49693.0,67.5987,67.6323,67.439,67.4558,49693.0
2015-09-04 12:00:00,80.28,80.37,80.18,80.32,79759.0,67.4474,67.523,67.3634,67.481,79759.0
2015-09-04 12:10:00,80.31,80.34,80.12,80.23,30471.0,67.4726,67.4978,67.313,67.4054,30471.0
2015-09-04 12:20:00,80.23,80.29,80.04,80.15,49687.0,67.4054,67.4558,67.2458,67.3382,49687.0
2015-09-04 12:30:00,80.14,80.27,80.04,80.24,47269.0,67.3298,67.439,67.2458,67.4138,47269.0
2015-09-04 12:40:00,80.2,80.24,80.09,80.19,31223.0,67.3802,67.4138,67.2878,67.3718,31223.0
2015-09-04 12:50:00,80.17,80.22,80.06,80.06,31436.0,67.355,67.397,67.2626,67.2626,31436.0
2015-09-04 13:00:00,80.06,80.09,79.96,79.96,42609.0,67.2626,67.2878,67.1786,67.1786,42609.0
2015-09-04 13:10:00,79.97,80.05,79.81,79.86,24725.0,67.187,67.2542,67.0526,67.0946,24725.0
2015-09-04 13:20:00,79.86,79.86,79.68,79.77,46717.0,67.0946,67.0946,66.9433,67.019,46717.0
2015-09-04 13:30:00,79.76,79.92,79.73,79.87,30779.0,67.0106,67.145,66.9853,67.103,30779.0
2015-09-04 13:40:00,79.87,79.92,79.75,79.92,36852.0,67.103,67.145,67.0022,67.145,36852.0
2015-09-04 13:50:00,79.93,80.06,79.83,79.85,44403.0,67.1534,67.2626,67.0694,67.0862,44403.0
2015-09-04 14:00:00,79.84,79.91,79.75,79.76,58502.0,67.0778,67.1366,67.0022,67.0106,58502.0
2015-09-04 14:10:00,79.77,79.94,79.75,79.83,45456.0,67.019,67.1618,67.0022,67.0694,45456.0
2015-09-04 14:20:00,79.84,79.89,79.73,79.83,62142.0,67.0778,67.1198,66.9853,67.0694,62142.0
2015-09-04 14:30:00,79.84,79.84,79.69,79.8,41548.0,67.0778,67.0778,66.9517,67.0442,41548.0
2015-09-04 14:40:00,79.79,80.01,79.77,79.95,29030.0,67.0358,67.2206,67.019,67.1702,29030.0
2015-09-04 14:50:00,79.95,80.07,79.92,80.07,47727.0,67.1702,67.271,67.145,67.271,47727.0
2015-09-04 15:00:00,80.07,80.18,79.91,80.13,69753.0,67.271,67.3634,67.1366,67.3214,69753.0
2015-09-04 15:10:00,80.13,80.15,79.91,80.09,45100.0,67.3214,67.3382,67.1366,67.2878,45100.0
2015-09-04 15:20:00,80.07,80.13,79.91,80.12,49946.0,67.271,67.3214,67.1366,67.313,49946.0
2015-09-04 15:30:00,80.13,80.46,80.07,80.36,76663.0,67.3214,67.5987,67.271,67.5146,76663.0
2015-09-04 15:40:00,80.36,80.77,80.32,80.71,139953.0,67.5146,67.8591,67.481,67.8087,139953.0
2015-09-04 15:50:00,80.71,80.73,80.3,80.32,368420.0,67.8087,67.8255,67.4642,67.481,368420.0
2015-09-08 09:30:00,81.46,81.91,81.35,81.44,118809.0,68.4388,68.8169,68.3464,68.422,118809.0
2015-09-08 09:40:00,81.43,81.73,81.28,81.72,55406.0,68.4136,68.6657,68.2876,68.6573,55406.0
2015-09-08 09:50:00,81.74,81.92,81.73,81.8,88843.0,68.6741,68.8253,68.6657,68.7245,88843.0
2015-09-08 10:00:00,81.8,81.87,81.58,81.63,76885.0,68.7245,68.7833,68.5396,68.5816,76885.0
2015-09-08 10:10:00,81.64,81.73,81.47,81.47,27560.0,68.59,68.6657,68.4472,68.4472,27560.0
2015-09-08 10:20:00,81.46,81.51,81.37,81.48,34076.0,68.4388,68.4808,68.3632,68.4556,34076.0
2015-09-08 10:30:00,81.49,81.54,81.28,81.28,65203.0,68.464,68.506,68.2876,68.2876,65203.0
2015-09-08 10:40:00,81.29,81.52,81.26,81.51,56233.0,68.296,68.4892,68.2708,68.4808,56233.0
2015-09-08 10:50:00,81.5,81.79,81.49,81.79,49909.0,68.4724,68.7161,68.464,68.7161,49909.0
2015-09-08 11:00:00,81.79,81.79,81.52,81.6,46383.0,68.7161,68.7161,68.4892,68.5564,46383.0
2015-09-08 11:10:00,81.62,81.91,81.6,81.89,47681.0,68.5732,68.8169,68.5564,68.8001,47681.0
2015-09-08 11:20:00,81.88,82.0,81.84,81.93,51176.0,68.7917,68.8925,68.7581,68.8337,51176.0
2015-09-08 11:30:00,81.92,81.93,81.77,81.79,51276.0,68.8253,68.8337,68.6993,68.7161,51276.0
2015-09-08 11:40:00,81.77,81.82,81.71,81.73,32298.0,68.6993,68.7413,68.6489,68.6657,32298.0
2015-09-08 11:50:00,81.74,81.78,81.56,81.59,39345.0,68.6741,68.7077,68.5228,68.548,39345.0
2015-09-08 12:00:00,81.58,81.71,81.51,81.71,22785.0,68.5396,68.6489,68.4808,68.6489,22785.0
2015-09-08 12:10:00,81.71,81.97,81.68,81.95,31065.0,68.6489,68.8673,68.6236,68.8505,31065.0
2015-09-08 12:20:00,81.95,82.1,81.94,82.08,42943.0,68.8505,68.9765,68.8421,68.9597,42943.0
2015-09-08 12:30:00,82.1,82.12,81.96,81.99,30515.0,68.9765,68.9933,68.8589,68.8841,30515.0
2015-09-08 12:40:00,81.99,82.06,81.94,82.02,24140.0,68.8841,68.9429,68.8421,68.9093,24140.0
2015-09-08 12:50:00,82.04,82.1,81.95,81.97,16400.0,68.9261,68.9765,68.8505,68.8673,16400.0
2015-09-08 13:00:00,81.96,81.99,81.81,81.86,25997.0,68.8589,68.8841,68.7329,68.7749,25997.0
2015-09-08 13:10:00,81.86,81.97,81.84,81.84,22399.0,68.7749,68.8673,68.7581,68.7581,22399.0
2015-09-08 13:20:00,81.84,81.94,81.8,81.92,20462.0,68.7581,68.8421,68.7245,68.8253,20462.0
2015-09-08 13:30:00,81.91,81.96,81.84,81.95,32568.0,68.8169,68.8589,68.7581,68.8505,32568.0
2015-09-08 13:40:00,81.94,82.08,81.94,82.06,22434.0,68.8421,68.9597,68.8421,68.9429,22434.0
2015-09-08 13:50:00,82.07,82.17,82.04,82.15,23237.0,68.9513,69.0353,68.9261,69.0185,23237.0
2015-09-08 14:00:00,82.15,82.21,82.12,82.15,31252.0,69.0185,69.0689,68.9933,69.0185,31252.0
2015-09-08 14:10:00,82.16,82.24,82.07,82.19,25122.0,69.0269,69.0941,68.9513,69.0521,25122.0
2015-09-08 14:20:00,82.2,82.4,82.19,82.35,91527.0,69.0605,69.2286,69.0521,69.1865,91527.0
2015-09-08 14:30:00,82.34,82.49,82.32,82.46,51283.0,69.1781,69.3042,69.1613,69.279,51283.0
2015-09-08 14:40:00,82.47,82.66,82.47,82.59,49749.0,69.2874,69.447,69.2874,69.3882,49749.0
2015-09-08 14:50:00,82.6,82.67,82.57,82.65,31571.0,69.3966,69.4554,69.3714,69.4386,31571.0
2015-09-08 15:00:00,82.66,82.74,82.58,82.61,46045.0,69.447,69.5142,69.3798,69.405,46045.0
2015-09-08 15:10:00,82.62,82.7,82.61,82.68,65925.0,69.4134,69.4806,69.405,69.4638,65925.0
2015-09-08 15:20:00,82.68,82.74,82.57,82.7,79701.0,69.4638,69.5142,69.3714,69.4806,79701.0
2015-09-08 15:30:00,82.7,82.81,82.64,82.77,93710.0,69.4806,69.573,69.4302,69.5394,93710.0
2015-09-08 15:40:00,82.77,82.9,82.73,82.9,99431.0,69.5394,69.6486,69.5058,69.6486,99431.0
2015-09-08 15:50:00,82.9,82.98,82.8,82.89,228329.0,69.6486,69.7158,69.5646,69.6402,228329.0
2015-09-09 09:30:00,83.36,83.5,82.85,82.93,102792.0,70.0351,70.1527,69.6066,69.6738,102792.0
2015-09-09 09:40:00,82.89,83.23,82.69,83.14,175206.0,69.6402,69.9259,69.4722,69.8503,175206.0
2015-09-09 09:50:00,83.15,83.15,82.43,82.65,39092.0,69.8587,69.8587,69.2538,69.4386,39092.0
2015-09-09 10:00:00,82.65,82.74,82.41,82.45,46615.0,69.4386,69.5142,69.237,69.2706,46615.0
2015-09-09 10:10:00,82.42,82.47,82.3,82.34,51945.0,69.2454,69.2874,69.1445,69.1781,51945.0
2015-09-09 10:20:00,82.33,82.36,82.19,82.27,45212.0,69.1697,69.195,69.0521,69.1193,45212.0
2015-09-09 10:30:00,82.3,82.33,82.0,82.13,37501.0,69.1445,69.1697,68.8925,69.0017,37501.0
2015-09-09 10:40:00,82.14,82.36,82.0,82.28,61841.0,69.0101,69.195,68.8925,69.1277,61841.0
2015-09-09 10:50:00,82.28,82.3,82.18,82.24,67735.0,69.1277,69.1445,69.0437,69.0941,67735.0
2015-09-09 11:00:00,82.23,82.25,81.96,82.09,74905.0,69.0857,69.1025,68.8589,68.9681,74905.0
2015-09-09 11:10:00,82.1,82.32,82.1,82.3,29015.0,68.9765,69.1613,68.9765,69.1445,29015.0
2015-09-09 11:20:00,82.3,82.3,82.13,82.24,28990.0,69.1445,69.1445,69.0017,69.0941,28990.0
2015-09-09 11:30:00,82.24,82.33,82.15,82.18,28600.0,69.0941,69.1697,69.0185,69.0437,28600.0
2015-09-09 11:40:00,82.16,82.22,82.02,82.17,28220.0,69.0269,69.0773,68.9093,69.0353,28220.0
2015-09-09 11:50:00,82.16,82.18,82.01,82.13,27084.0,69.0269,69.0437,68.9009,69.0017,27084.0
2015-09-09 12:00:00,82.13,82.26,82.04,82.26,42694.0,69.0017,69.1109,68.9261,69.1109,42694.0
2015-09-09 12:10:00,82.26,82.45,82.25,82.44,60013.0,69.1109,69.2706,69.1025,69.2622,60013.0
2015-09-09 12:20:00,82.44,82.63,82.41,82.63,43047.0,69.2622,69.4218,69.237,69.4218,43047.0
2015-09-09 12:30:00,82.63,82.65,82.52,82.56,16025.0,69.4218,69.4386,69.3294,69.363,16025.0
2015-09-09 12:40:00,82.55,82.68,82.49,82.59,30155.0,69.3546,69.4638,69.3042,69.3882,30155.0
2015-09-09 12:50:00,82.59,82.63,82.5,82.63,31495.0,69.3882,69.4218,69.3126,69.4218,31495.0
2015-09-09 13:00:00,82.63,82.67,82.54,82.56,40461.0,69.4218,69.4554,69.3462,69.363,40461.0
2015-09-09 13:10:00,82.57,82.71,82.52,82.68,55982.0,69.3714,69.489,69.3294,69.4638,55982.0
2015-09-09 13:20:00,82.67,82.71,82.44,82.48,23484.0,69.4554,69.489,69.2622,69.2958,23484.0
2015-09-09 13:30:00,82.45,82.45,82.24,82.31,44399.0,69.2706,69.2706,69.0941,69.1529,44399.0
2015-09-09 13:40:00,82.28,82.29,82.15,82.21,31894.0,69.1277,69.1361,69.0185,69.0689,31894.0
2015-09-09 13:50:00,82.19,82.23,81.98,81.98,53798.0,69.0521,69.0857,68.8757,68.8757,53798.0
2015-09-09 14:00:00,82.01,82.19,81.95,82.15,85343.0,68.9009,69.0521,68.8505,69.0185,85343.0
2015-09-09 14:10:00,82.17,82.27,82.11,82.18,33098.0,69.0353,69.1193,68.9849,69.0437,33098.0
2015-09-09 14:20:00,82.19,82.19,81.8,81.92,30251.0,69.0521,69.0521,68.7245,68.8253,30251.0
2015-09-09 14:30:00,81.91,81.95,81.81,81.86,30832.0,68.8169,68.8505,68.7329,68.7749,30832.0
2015-09-09 14:40:00,81.85,81.87,81.63,81.75,38963.0,68.7665,68.7833,68.5816,68.6825,38963.0
2015-09-09 14:50:00,81.75,81.85,81.71,81.79,34351.0,68.6825,68.7665,68.6489,68.7161,34351.0
2015-09-09 15:00:00,81.79,81.99,81.64,81.94,43611.0,68.7161,68.8841,68.59,68.8421,43611.0
2015-09-09 15:10:00,81.95,82.01,81.73,81.92,43983.0,68.8505,68.9009,68.6657,68.8253,43983.0
2015-09-09 15:20:00,81.91,82.0,81.64,81.71,50289.0,68.8169,68.8925,68.59,68.6489,50289.0
2015-09-09 15:30:00,81.71,81.71,81.39,81.39,52432.0,68.6489,68.6489,68.38,68.38,52432.0
2015-09-09 15:40:00,81.38,81.38,81.04,81.12,110165.0,68.3716,68.3716,68.0859,68.1532,110165.0
2015-09-09 15:50:00,81.12,81.19,80.89,81.1,219872.0,68.1532,68.212,67.9599,68.1364,219872.0
2015-09-10 09:30:00,81.12,81.48,81.0,81.38,93161.0,68.1532,68.4556,68.0523,68.3716,93161.0
2015-09-10 09:40:00,81.42,81.63,81.3,81.57,81147.0,68.4052,68.5816,68.3044,68.5312,81147.0
2015-09-10 09:50:00,81.56,81.67,81.43,81.43,43776.0,68.5228,68.6152,68.4136,68.4136,43776.0
2015-09-10 10:00:00,81.42,81.56,81.22,81.26,76140.0,68.4052,68.5228,68.2372,68.2708,76140.0
2015-09-10 10:10:00,81.26,81.27,80.96,81.09,52688.0,68.2708,68.2792,68.0187,68.128,52688.0
2015-09-10 10:20:00,81.07,81.1,80.86,80.97,55438.0,68.1112,68.1364,67.9347,68.0271,55438.0
2015-09-10 10:30:00,80.98,81.43,80.93,81.39,54868.0,68.0355,68.4136,67.9935,68.38,54868.0
2015-09-10 10:40:00,81.4,81.42,81.3,81.41,63873.0,68.3884,68.4052,68.3044,68.3968,63873.0
2015-09-10 10:50:00,81.43,81.54,81.4,81.49,45800.0,68.4136,68.506,68.3884,68.464,45800.0
2015-09-10 11:00:00,81.5,81.56,81.35,81.38,45159.0,68.4724,68.5228,68.3464,68.3716,45159.0
2015-09-10 11:10:00,81.39,81.42,81.1,81.13,37505.0,68.38,68.4052,68.1364,68.1616,37505.0
2015-09-10 11:20:00,81.12,81.26,81.07,81.22,47229.0,68.1532,68.2708,68.1112,68.2372,47229.0
2015-09-10 11:30:00,81.24,81.4,81.23,81.38,51061.0,68.254,68.3884,68.2456,68.3716,51061.0
2015-09-10 11:40:00,81.37,81.45,81.26,81.27,31928.0,68.3632,68.4304,68.2708,68.2792,31928.0
2015-09-10 11:50:00,81.26,81.42,81.18,81.33,52390.0,68.2708,68.4052,68.2036,68.3296,52390.0
2015-09-10 12:00:00,81.35,81.56,81.31,81.53,36837.0,68.3464,68.5228,68.3128,68.4976,36837.0
2015-09-10 12:10:00,81.55,81.58,81.29,81.3,28620.0,68.5144,68.5396,68.296,68.3044,28620.0
2015-09-10 12:20:00,81.29,81.39,81.15,81.21,31160.0,68.296,68.38,68.1784,68.2288,31160.0
2015-09-10 12:30:00,81.2,81.39,81.17,81.34,30170.0,68.2204,68.38,68.1952,68.338,30170.0
2015-09-10 12:40:00,81.34,81.45,81.21,81.42,66155.0,68.338,68.4304,68.2288,68.4052,66155.0
2015-09-10 12:50:00,81.42,81.54,81.4,81.48,30314.0,68.4052,68.506,68.3884,68.4556,30314.0
2015-09-10 13:00:00,81.47,81.48,81.31,81.37,16761.0,68.4472,68.4556,68.3128,68.3632,16761.0
2015-09-10 13:10:00,81.39,81.45,81.34,81.42,20449.0,68.38,68.4304,68.338,68.4052,20449.0
2015-09-10 13:20:00,81.43,81.57,81.38,81.51,307285.0,68.4136,68.5312,68.3716,68.4808,307285.0
2015-09-10 13:30:00,81.5,81.59,81.39,81.48,177032.0,68.4724,68.548,68.38,68.4556,177032.0
2015-09-10 13:40:00,81.49,81.5,81.24,81.36,64668.0,68.464,68.4724,68.254,68.3548,64668.0
2015-09-10 13:50:00,81.36,81.37,81.11,81.18,56895.0,68.3548,68.3632,68.1448,68.2036,56895.0
2015-09-10 14:00:00,81.18,81.23,81.07,81.08,96160.0,68.2036,68.2456,68.1112,68.1196,96160.0
2015-09-10 14:10:00,81.07,81.16,81.01,81.08,71045.0,68.1112,68.1868,68.0607,68.1196,71045.0
2015-09-10 14:20:00,81.1,81.16,81.0,81.16,78707.0,68.1364,68.1868,68.0523,68.1868,78707.0
2015-09-10 14:30:00,81.17,81.31,81.1,81.16,72826.0,68.1952,68.3128,68.1364,68.1868,72826.0
2015-09-10 14:40:00,81.15,81.33,81.14,81.26,51395.0,68.1784,68.3296,68.17,68.2708,51395.0
2015-09-10 14:50:00,81.27,81.31,81.06,81.06,50688.0,68.2792,68.3128,68.1028,68.1028,50688.0
2015-09-10 15:00:00,81.05,81.07,80.87,80.91,59035.0,68.0944,68.1112,67.9431,67.9767,59035.0
2015-09-10 15:10:00,80.91,81.06,80.8,80.85,97340.0,67.9767,68.1028,67.8843,67.9263,97340.0
2015-09-10 15:20:00,80.86,80.92,80.69,80.78,106094.0,67.9347,67.9851,67.7919,67.8675,106094.0
2015-09-10 15:30:00,80.78,80.85,80.6,80.7,174654.0,67.8675,67.9263,67.7163,67.8003,174654.0
2015-09-10 15:40:00,80.69,80.72,80.5,80.68,151914.0,67.7919,67.8171,67.6323,67.7835,151914.0
2015-09-10 15:50:00,80.68,80.9,80.59,80.85,305659.0,67.7835,67.9683,67.7079,67.9263,305659.0
2015-09-11 09:30:00,80.65,80.81,78.74,80.46,213910.0,67.7583,67.8927,66.1536,67.5987,213910.0
2015-09-11 09:40:00,80.45,80.72,80.4,80.51,62610.0,67.5903,67.8171,67.5483,67.6407,62610.0
2015-09-11 09:50:00,80.48,80.62,80.42,80.45,48971.0,67.6155,67.7331,67.5651,67.5903,48971.0
2015-09-11 10:00:00,80.44,80.59,80.33,80.56,80635.0,67.5819,67.7079,67.4894,67.6827,80635.0
2015-09-11 10:10:00,80.55,80.66,80.49,80.62,53843.0,67.6743,67.7667,67.6239,67.7331,53843.0
2015-09-11 10:20:00,80.63,80.72,80.57,80.6,43949.0,67.7415,67.8171,67.6911,67.7163,43949.0
2015-09-11 10:30:00,80.61,80.72,80.61,80.71,50673.0,67.7247,67.8171,67.7247,67.8087,50673.0
2015-09-11 10:40:00,80.72,80.86,80.7,80.72,40169.0,67.8171,67.9347,67.8003,67.8171,40169.0
2015-09-11 10:50:00,80.72,81.7,80.67,81.17,149231.0,67.8171,68.6404,67.7751,68.1952,149231.0
2015-09-11 11:00:00,81.15,81.37,81.07,81.33,130965.0,68.1784,68.3632,68.1112,68.3296,130965.0
2015-09-11 11:10:00,81.32,81.42,81.24,81.4,35722.0,68.3212,68.4052,68.254,68.3884,35722.0
2015-09-11 11:20:00,81.42,81.45,81.19,81.24,97249.0,68.4052,68.4304,68.212,68.254,97249.0
2015-09-11 11:30:00,81.24,81.3,81.12,81.3,53634.0,68.254,68.3044,68.1532,68.3044,53634.0
2015-09-11 11:40:00,81.3,81.32,81.16,81.27,35546.0,68.3044,68.3212,68.1868,68.2792,35546.0
2015-09-11 11:50:00,81.25,81.57,81.25,81.45,55973.0,68.2624,68.5312,68.2624,68.4304,55973.0
2015-09-11 12:00:00,81.45,81.64,81.4,81.53,116884.0,68.4304,68.59,68.3884,68.4976,116884.0
2015-09-11 12:10:00,81.55,81.59,81.49,81.5,63753.0,68.5144,68.548,68.464,68.4724,63753.0
2015-09-11 12:20:00,81.51,81.56,81.47,81.53,21912.0,68.4808,68.5228,68.4472,68.4976,21912.0
2015-09-11 12:30:00,81.55,81.57,81.47,81.48,28376.0,68.5144,68.5312,68.4472,68.4556,28376.0
2015-09-11 12:40:00,81.49,81.68,81.45,81.65,27103.0,68.464,68.6236,68.4304,68.5984,27103.0
2015-09-11 12:50:00,81.64,81.75,81.6,81.74,34524.0,68.59,68.6825,68.5564,68.6741,34524.0
2015-09-11 13:00:00,81.73,81.73,81.5,81.54,42200.0,68.6657,68.6657,68.4724,68.506,42200.0
2015-09-11 13:10:00,81.53,81.6,81.4,81.43,51037.0,68.4976,68.5564,68.3884,68.4136,51037.0
2015-09-11 13:20:00,81.42,81.43,81.26,81.28,59322.0,68.4052,68.4136,68.2708,68.2876,59322.0
2015-09-11 13:30:00,81.27,81.37,81.15,81.25,33649.0,68.2792,68.3632,68.1784,68.2624,33649.0
2015-09-11 13:40:00,81.28,81.35,81.21,81.3,22694.0,68.2876,68.3464,68.2288,68.3044,22694.0
2015-09-11 13:50:00,81.29,81.34,81.14,81.15,54795.0,68.296,68.338,68.17,68.1784,54795.0
2015-09-11 14:00:00,81.15,81.16,81.03,81.13,32072.0,68.1784,68.1868,68.0775,68.1616,32072.0
2015-09-11 14:10:00,81.13,81.18,81.08,81.14,41431.0,68.1616,68.2036,68.1196,68.17,41431.0
2015-09-11 14:20:00,81.14,81.27,81.12,81.21,46399.0,68.17,68.2792,68.1532,68.2288,46399.0
2015-09-11 14:30:00,81.23,81.33,81.21,81.28,74171.0,68.2456,68.3296,68.2288,68.2876,74171.0
2015-09-11 14:40:00,81.28,81.44,81.24,81.42,33185.0,68.2876,68.422,68.254,68.4052,33185.0
2015-09-11 14:50:00,81.42,81.43,81.23,81.39,50976.0,68.4052,68.4136,68.2456,68.38,50976.0
2015-09-11 15:00:00,81.38,81.47,81.34,81.38,43343.0,68.3716,68.4472,68.338,68.3716,43343.0
2015-09-11 15:10:00,81.39,81.49,81.39,81.43,69554.0,68.38,68.464,68.38,68.4136,69554.0
2015-09-11 15:20:00,81.42,81.5,81.39,81.48,69845.0,68.4052,68.4724,68.38,68.4556,69845.0
2015-09-11 15:30:00,81.48,81.54,81.39,81.52,101638.0,68.4556,68.506,68.38,68.4892,101638.0
2015-09-11 15:40:00,81.52,81.57,81.43,81.49,150648.0,68.4892,68.5312,68.4136,68.464,150648.0
2015-09-11 15:50:00,81.51,81.85,81.5,81.78,429484.0,68.4808,68.7665,68.4724,68.7077,429484.0
2015-09-14 09:30:00,81.92,82.28,81.62,81.95,95567.0,68.8253,69.1277,68.5732,68.8505,95567.0
2015-09-14 09:40:00,81.88,82.12,81.85,81.99,55632.0,68.7917,68.9933,68.7665,68.8841,55632.0
2015-09-14 09:50:00,82.0,82.13,81.94,81.99,39255.0,68.8925,69.0017,68.8421,68.8841,39255.0
2015-09-14 10:00:00,81.99,82.08,81.94,82.02,29856.0,68.8841,68.9597,68.8421,68.9093,29856.0
2015-09-14 10:10:00,82.0,82.26,81.97,82.2,40659.0,68.8925,69.1109,68.8673,69.0605,40659.0
2015-09-14 10:20:00,82.22,82.25,82.09,82.15,20970.0,69.0773,69.1025,68.9681,69.0185,20970.0
2015-09-14 10:30:00,82.17,82.18,82.02,82.14,33374.0,69.0353,69.0437,68.9093,69.0101,33374.0
2015-09-14 10:40:00,82.14,82.22,82.04,82.19,22887.0,69.0101,69.0773,68.9261,69.0521,22887.0
2015-09-14 10:50:00,82.18,82.19,81.93,81.97,40782.0,69.0437,69.0521,68.8337,68.8673,40782.0
2015-09-14 11:00:00,81.97,82.03,81.92,81.98,37447.0,68.8673,68.9177,68.8253,68.8757,37447.0
2015-09-14 11:10:00,82.0,82.01,81.83,81.87,39132.0,68.8925,68.9009,68.7497,68.7833,39132.0
2015-09-14 11:20:00,81.85,81.93,81.75,81.8,22237.0,68.7665,68.8337,68.6825,68.7245,22237.0
2015-09-14 11:30:00,81.79,81.81,81.7,81.73,35997.0,68.7161,68.7329,68.6404,68.6657,35997.0
2015-09-14 11:40:00,81.72,81.86,81.7,81.79,20058.0,68.6573,68.7749,68.6404,68.7161,20058.0
2015-09-14 11:50:00,81.78,81.94,81.75,81.8,23042.0,68.7077,68.8421,68.6825,68.7245,23042.0
2015-09-14 12:00:00,81.78,81.79,81.67,81.69,19032.0,68.7077,68.7161,68.6152,68.632,19032.0
2015-09-14 12:10:00,81.69,81.71,81.62,81.66,24210.0,68.632,68.6489,68.5732,68.6068,24210.0
2015-09-14 12:20:00,81.66,81.75,81.66,81.72,29051.0,68.6068,68.6825,68.6068,68.6573,29051.0
2015-09-14 12:30:00,81.72,81.81,81.68,81.69,30527.0,68.6573,68.7329,68.6236,68.632,30527.0
2015-09-14 12:40:00,81.67,81.68,81.42,81.43,20652.0,68.6152,68.6236,68.4052,68.4136,20652.0
2015-09-14 12:50:00,81.42,81.52,81.4,81.46,28660.0,68.4052,68.4892,68.3884,68.4388,28660.0
2015-09-14 13:00:00,81.48,81.51,81.41,81.48,19166.0,68.4556,68.4808,68.3968,68.4556,19166.0
2015-09-14 13:10:00,81.48,81.51,81.35,81.43,22312.0,68.4556,68.4808,68.3464,68.4136,22312.0
2015-09-14 13:20:00,81.42,81.45,81.32,81.33,20348.0,68.4052,68.4304,68.3212,68.3296,20348.0
2015-09-14 13:30:00,81.33,81.61,81.32,81.58,28553.0,68.3296,68.5648,68.3212,68.5396,28553.0
2015-09-14 13:40:00,81.59,81.74,81.59,81.71,27169.0,68.548,68.6741,68.548,68.6489,27169.0
2015-09-14 13:50:00,81.72,81.75,81.58,81.75,27197.0,68.6573,68.6825,68.5396,68.6825,27197.0
2015-09-14 14:00:00,81.73,81.73,81.54,81.59,18216.0,68.6657,68.6657,68.506,68.548,18216.0
2015-09-14 14:10:00,81.59,81.64,81.53,81.55,27952.0,68.548,68.59,68.4976,68.5144,27952.0
2015-09-14 14:20:00,81.55,81.62,81.43,81.46,30499.0,68.5144,68.5732,68.4136,68.4388,30499.0
2015-09-14 14:30:00,81.45,81.5,81.38,81.49,31468.0,68.4304,68.4724,68.3716,68.464,31468.0
2015-09-14 14:40:00,81.49,81.54,81.41,81.43,33778.0,68.464,68.506,68.3968,68.4136,33778.0
2015-09-14 14:50:00,81.42,81.54,81.33,81.45,38368.0,68.4052,68.506,68.3296,68.4304,38368.0
2015-09-14 15:00:00,81.46,81.47,81.28,81.3,51195.0,68.4388,68.4472,68.2876,68.3044,51195.0
2015-09-14 15:10:00,81.29,81.47,81.28,81.45,56757.0,68.296,68.4472,68.2876,68.4304,56757.0
2015-09-14 15:20:00,81.45,81.76,81.41,81.76,248665.0,68.4304,68.6909,68.3968,68.6909,248665.0
2015-09-14 15:30:00,81.76,81.81,81.61,81.66,227903.0,68.6909,68.7329,68.5648,68.6068,227903.0
2015-09-14 15:40:00,81.66,81.78,81.63,81.74,244572.0,68.6068,68.7077,68.5816,68.6741,244572.0
2015-09-14 15:50:00,81.74,81.96,81.7,81.87,431336.0,68.6741,68.8589,68.6404,68.7833,431336.0
2015-09-15 09:30:00,82.43,83.17,82.11,83.14,284763.0,69.2538,69.8755,68.9849,69.8503,284763.0
2015-09-15 09:40:00,83.14,83.23,82.95,82.98,132447.0,69.8503,69.9259,69.6906,69.7158,132447.0
2015-09-15 09:50:00,82.97,83.06,82.73,82.93,111809.0,69.7074,69.7831,69.5058,69.6738,111809.0
2015-09-15 10:00:00,82.94,83.06,82.89,83.05,63661.0,69.6822,69.7831,69.6402,69.7747,63661.0
2015-09-15 10:10:00,83.06,83.06,82.8,82.98,86678.0,69.7831,69.7831,69.5646,69.7158,86678.0
2015-09-15 10:20:00,82.96,83.14,82.95,83.0,52579.0,69.699,69.8503,69.6906,69.7326,52579.0
2015-09-15 10:30:00,83.0,83.15,82.98,82.98,70503.0,69.7326,69.8587,69.7158,69.7158,70503.0
2015-09-15 10:40:00,83.0,83.36,82.99,83.29,58664.0,69.7326,70.0351,69.7242,69.9763,58664.0
2015-09-15 10:50:00,83.31,83.32,83.08,83.19,53512.0,69.9931,70.0015,69.7999,69.8923,53512.0
2015-09-15 11:00:00,83.18,83.34,83.18,83.34,63365.0,69.8839,70.0183,69.8839,70.0183,63365.0
2015-09-15 11:10:00,83.32,83.32,83.14,83.14,48306.0,70.0015,70.0015,69.8503,69.8503,48306.0
2015-09-15 11:20:00,83.15,83.16,82.97,83.09,38024.0,69.8587,69.8671,69.7074,69.8083,38024.0
2015-09-15 11:30:00,83.1,83.15,82.98,83.01,32226.0,69.8167,69.8587,69.7158,69.741,32226.0
2015-09-15 11:40:00,83.02,83.11,83.02,83.04,40564.0,69.7495,69.8251,69.7495,69.7663,40564.0
2015-09-15 11:50:00,83.06,83.12,82.98,83.05,31081.0,69.7831,69.8335,69.7158,69.7747,31081.0
2015-09-15 12:00:00,83.06,83.11,82.96,83.01,28411.0,69.7831,69.8251,69.699,69.741,28411.0
2015-09-15 12:10:00,83.01,83.11,83.0,83.06,42948.0,69.741,69.8251,69.7326,69.7831,42948.0
2015-09-15 12:20:00,83.08,83.12,83.0,83.07,33347.0,69.7999,69.8335,69.7326,69.7915,33347.0
2015-09-15 12:30:00,83.07,83.19,83.07,83.14,42626.0,69.7915,69.8923,69.7915,69.8503,42626.0
2015-09-15 12:40:00,83.14,83.17,83.06,83.14,27213.0,69.8503,69.8755,69.7831,69.8503,27213.0
2015-09-15 12:50:00,83.14,83.17,83.06,83.06,26834.0,69.8503,69.8755,69.7831,69.7831,26834.0
2015-09-15 13:00:00,83.05,83.12,83.02,83.06,28245.0,69.7747,69.8335,69.7495,69.7831,28245.0
2015-09-15 13:10:00,83.06,83.13,83.02,83.1,51393.0,69.7831,69.8419,69.7495,69.8167,51393.0
2015-09-15 13:20:00,83.09,83.29,83.05,83.17,57454.0,69.8083,69.9763,69.7747,69.8755,57454.0
2015-09-15 13:30:00,83.17,83.26,83.13,83.16,97726.0,69.8755,69.9511,69.8419,69.8671,97726.0
2015-09-15 13:40:00,83.15,83.19,83.1,83.11,52254.0,69.8587,69.8923,69.8167,69.8251,52254.0
2015-09-15 13:50:00,83.11,83.11,83.0,83.01,43898.0,69.8251,69.8251,69.7326,69.741,43898.0
2015-09-15 14:00:00,83.02,83.06,82.95,83.0,68843.0,69.7495,69.7831,69.6906,69.7326,68843.0
2015-09-15 14:10:00,83.0,83.05,82.99,83.0,77146.0,69.7326,69.7747,69.7242,69.7326,77146.0
2015-09-15 14:20:00,82.99,83.06,82.94,83.04,43383.0,69.7242,69.7831,69.6822,69.7663,43383.0
2015-09-15 14:30:00,83.05,83.07,83.0,83.02,55932.0,69.7747,69.7915,69.7326,69.7495,55932.0
2015-09-15 14:40:00,83.01,83.18,82.95,83.13,89034.0,69.741,69.8839,69.6906,69.8419,89034.0
2015-09-15 14:50:00,83.14,83.19,83.02,83.06,71972.0,69.8503,69.8923,69.7495,69.7831,71972.0
2015-09-15 15:00:00,83.07,83.16,82.82,83.15,131407.0,69.7915,69.8671,69.5814,69.8587,131407.0
2015-09-15 15:10:00,83.15,83.19,83.09,83.15,96860.0,69.8587,69.8923,69.8083,69.8587,96860.0
2015-09-15 15:20:00,83.14,83.23,83.03,83.15,141047.0,69.8503,69.9259,69.7579,69.8587,141047.0
2015-09-15 15:30:00,83.15,83.18,83.01,83.03,135995.0,69.8587,69.8839,69.741,69.7579,135995.0
2015-09-15 15:40:00,83.02,83.11,82.95,83.0,165193.0,69.7495,69.8251,69.6906,69.7326,165193.0
2015-09-15 15:50:00,83.0,83.04,82.93,82.97,303472.0,69.7326,69.7663,69.6738,69.7074,303472.0
2015-09-16 09:30:00,84.1,84.1,83.13,83.59,115163.0,70.6568,70.6568,69.8419,70.2283,115163.0
2015-09-16 09:40:00,83.57,83.58,82.75,82.76,41167.0,70.2115,70.2199,69.5226,69.531,41167.0
2015-09-16 09:50:00,82.77,83.12,82.77,83.03,61900.0,69.5394,69.8335,69.5394,69.7579,61900.0
2015-09-16 10:00:00,83.02,83.03,82.78,82.91,36128.0,69.7495,69.7579,69.5478,69.657,36128.0
2015-09-16 10:10:00,82.91,83.0,82.89,82.89,70716.0,69.657,69.7326,69.6402,69.6402,70716.0
2015-09-16 10:20:00,82.93,82.95,82.7,82.73,74027.0,69.6738,69.6906,69.4806,69.5058,74027.0
2015-09-16 10:30:00,82.71,82.8,82.61,82.69,55785.0,69.489,69.5646,69.405,69.4722,55785.0
2015-09-16 10:40:00,82.67,82.92,82.63,82.92,84241.0,69.4554,69.6654,69.4218,69.6654,84241.0
2015-09-16 10:50:00,82.9,83.07,82.87,83.0,101883.0,69.6486,69.7915,69.6234,69.7326,101883.0
2015-09-16 11:00:00,83.01,83.05,82.93,83.05,63154.0,69.741,69.7747,69.6738,69.7747,63154.0
2015-09-16 11:10:00,83.05,83.15,83.01,83.11,74722.0,69.7747,69.8587,69.741,69.8251,74722.0
2015-09-16 11:20:00,83.11,83.21,83.1,83.2,80410.0,69.8251,69.9091,69.8167,69.9007,80410.0
2015-09-16 11:30:00,83.2,83.38,83.15,83.31,90309.0,69.9007,70.0519,69.8587,69.9931,90309.0
2015-09-16 11:40:00,83.32,83.36,83.29,83.36,61272.0,70.0015,70.0351,69.9763,70.0351,61272.0
2015-09-16 11:50:00,83.35,83.55,83.29,83.46,55136.0,70.0267,70.1947,69.9763,70.1191,55136.0
2015-09-16 12:00:00,83.46,83.72,83.45,83.66,121584.0,70.1191,70.3376,70.1107,70.2871,121584.0
2015-09-16 12:10:00,83.67,83.75,83.57,83.7,60421.0,70.2955,70.3628,70.2115,70.3208,60421.0
2015-09-16 12:20:00,83.7,83.96,83.69,83.95,73975.0,70.3208,70.5392,70.3124,70.5308,73975.0
2015-09-16 12:30:00,83.96,84.2,83.81,84.17,72781.0,70.5392,70.7408,70.4132,70.7156,72781.0
2015-09-16 12:40:00,84.17,84.19,84.02,84.11,51096.0,70.7156,70.7324,70.5896,70.6652,51096.0
2015-09-16 12:50:00,84.09,84.25,84.06,84.23,45010.0,70.6484,70.7828,70.6232,70.766,45010.0
2015-09-16 13:00:00,84.23,84.24,84.0,84.08,66262.0,70.766,70.7744,70.5728,70.64,66262.0
2015-09-16 13:10:00,84.07,84.23,84.06,84.21,30565.0,70.6316,70.766,70.6232,70.7492,30565.0
2015-09-16 13:20:00,84.2,84.24,84.13,84.19,36900.0,70.7408,70.7744,70.682,70.7324,36900.0
2015-09-16 13:30:00,84.19,84.24,84.13,84.22,29580.0,70.7324,70.7744,70.682,70.7576,29580.0
2015-09-16 13:40:00,84.22,84.24,84.12,84.16,39415.0,70.7576,70.7744,70.6736,70.7072,39415.0
2015-09-16 13:50:00,84.16,84.2,84.12,84.18,30101.0,70.7072,70.7408,70.6736,70.724,30101.0
2015-09-16 14:00:00,84.17,84.18,83.95,83.99,44588.0,70.7156,70.724,70.5308,70.5644,44588.0
2015-09-16 14:10:00,83.99,84.04,83.94,83.97,86584.0,70.5644,70.6064,70.5224,70.5476,86584.0
2015-09-16 14:20:00,83.97,84.03,83.93,84.03,116713.0,70.5476,70.598,70.514,70.598,116713.0
2015-09-16 14:30:00,84.02,84.08,83.98,83.98,70162.0,70.5896,70.64,70.556,70.556,70162.0
2015-09-16 14:40:00,83.98,84.17,83.97,84.16,50147.0,70.556,70.7156,70.5476,70.7072,50147.0
2015-09-16 14:50:00,84.16,84.4,84.15,84.37,65047.0,70.7072,70.9089,70.6988,70.8837,65047.0
2015-09-16 15:00:00,84.37,84.43,84.31,84.35,62807.0,70.8837,70.9341,70.8332,70.8669,62807.0
2015-09-16 15:10:00,84.36,84.45,84.32,84.38,89962.0,70.8753,70.9509,70.8416,70.8921,89962.0
2015-09-16 15:20:00,84.38,84.49,84.3,84.34,79090.0,70.8921,70.9845,70.8248,70.8585,79090.0
2015-09-16 15:30:00,84.34,84.47,84.3,84.4,120172.0,70.8585,70.9677,70.8248,70.9089,120172.0
2015-09-16 15:40:00,84.4,84.52,84.37,84.42,217294.0,70.9089,71.0097,70.8837,70.9257,217294.0
2015-09-16 15:50:00,84.42,84.53,84.37,84.43,431544.0,70.9257,71.0181,70.8837,70.9341,431544.0
2015-09-17 09:30:00,84.47,84.79,84.28,84.5,121651.0,70.9677,71.2365,70.808,70.9929,121651.0
2015-09-17 09:40:00,84.5,84.59,84.43,84.56,70795.0,70.9929,71.0685,70.9341,71.0433,70795.0
2015-09-17 09:50:00,84.55,84.84,84.4,84.8,48621.0,71.0349,71.2785,70.9089,71.2449,48621.0
2015-09-17 10:00:00,84.84,85.22,84.64,85.12,243450.0,71.2785,71.5978,71.1105,71.5138,243450.0
2015-09-17 10:10:00,85.12,85.33,85.05,85.25,96100.0,71.5138,71.6902,71.455,71.623,96100.0
2015-09-17 10:20:00,85.26,85.28,85.12,85.25,61126.0,71.6314,71.6482,71.5138,71.623,61126.0
2015-09-17 10:30:00,85.21,85.41,85.16,85.21,171254.0,71.5894,71.7574,71.5474,71.5894,171254.0
2015-09-17 10:40:00,85.19,85.29,85.08,85.09,72633.0,71.5726,71.6566,71.4802,71.4886,72633.0
2015-09-17 10:50:00,85.09,85.14,85.05,85.14,56390.0,71.4886,71.5306,71.455,71.5306,56390.0
2015-09-17 11:00:00,85.15,85.16,84.91,84.91,47628.0,71.539,71.5474,71.3373,71.3373,47628.0
2015-09-17 11:10:00,84.91,84.91,84.75,84.86,31975.0,71.3373,71.3373,71.2029,71.2953,31975.0
2015-09-17 11:20:00,84.85,84.88,84.71,84.75,33812.0,71.2869,71.3121,71.1693,71.2029,33812.0
2015-09-17 11:30:00,84.75,84.86,84.69,84.83,27844.0,71.2029,71.2953,71.1525,71.2701,27844.0
2015-09-17 11:40:00,84.86,86.49,84.82,86.23,613127.0,71.2953,72.6648,71.2617,72.4463,613127.0
2015-09-17 11:50:00,86.26,87.68,86.12,87.0,1109210.0,72.4715,73.6646,72.3539,73.0933,1109210.0
2015-09-17 12:00:00,87.05,88.48,86.97,88.23,884086.0,73.1353,74.3367,73.0681,74.1266,884086.0
2015-09-17 12:10:00,88.21,89.32,87.94,89.19,776674.0,74.1098,75.0424,73.883,74.9332,776674.0
2015-09-17 12:20:00,89.14,89.15,88.34,88.82,668187.0,74.8912,74.8996,74.2191,74.6223,668187.0
2015-09-17 12:30:00,88.82,88.9,88.34,88.62,270903.0,74.6223,74.6895,74.2191,74.4543,270903.0
2015-09-17 12:40:00,88.6,89.5,88.55,89.45,385587.0,74.4375,75.1936,74.3955,75.1516,385587.0
2015-09-17 12:50:00,89.43,89.95,89.28,89.9,458163.0,75.1348,75.5717,75.0088,75.5297,458163.0
2015-09-17 13:00:00,89.9,89.99,89.6,89.71,646472.0,75.5297,75.6053,75.2777,75.3701,646472.0
2015-09-17 13:10:00,89.71,90.46,89.62,90.46,705480.0,75.3701,76.0002,75.2945,76.0002,705480.0
2015-09-17 13:20:00,90.42,90.45,90.02,90.4,346285.0,75.9666,75.9918,75.6305,75.9498,346285.0
2015-09-17 13:30:00,90.39,90.39,89.95,90.06,382453.0,75.9414,75.9414,75.5717,75.6641,382453.0
2015-09-17 13:40:00,90.07,90.14,89.69,89.8,381703.0,75.6725,75.7313,75.3533,75.4457,381703.0
2015-09-17 13:50:00,89.82,90.48,89.35,89.85,440515.0,75.4625,76.017,75.0676,75.4877,440515.0
2015-09-17 14:00:00,89.88,90.37,89.38,90.17,196343.0,75.5129,75.9246,75.0928,75.7565,196343.0
2015-09-17 14:10:00,90.17,90.81,90.15,90.81,303833.0,75.7565,76.2942,75.7397,76.2942,303833.0
2015-09-17 14:20:00,90.79,91.18,90.71,91.17,357194.0,76.2774,76.6051,76.2102,76.5967,357194.0
2015-09-17 14:30:00,91.17,91.79,91.07,91.71,501889.0,76.5967,77.1176,76.5127,77.0504,501889.0
2015-09-17 14:40:00,91.71,92.85,91.64,92.38,556580.0,77.0504,78.0081,76.9916,77.6133,556580.0
2015-09-17 14:50:00,92.37,92.4,91.8,91.88,370579.0,77.6049,77.6301,77.126,77.1932,370579.0
2015-09-17 15:00:00,91.88,92.05,91.17,91.17,579739.0,77.1932,77.336,76.5967,76.5967,579739.0
2015-09-17 15:10:00,91.16,91.24,90.45,90.73,724230.0,76.5883,76.6555,75.9918,76.227,724230.0
2015-09-17 15:20:00,90.72,90.73,89.96,90.17,589174.0,76.2186,76.227,75.5801,75.7565,589174.0
2015-09-17 15:30:00,90.17,90.55,89.82,90.1,440385.0,75.7565,76.0758,75.4625,75.6977,440385.0
2015-09-17 15:40:00,90.11,90.29,90.02,90.2,514351.0,75.7061,75.8574,75.6305,75.7817,514351.0
2015-09-17 15:50:00,90.21,90.37,89.72,89.93,1113096.0,75.7901,75.9246,75.3785,75.5549,1113096.0
2015-09-18 09:30:00,90.7,91.45,90.0,91.08,1687481.0,76.2018,76.8319,75.6137,76.5211,1687481.0
2015-09-18 09:40:00,91.08,91.42,90.93,90.95,668132.0,76.5211,76.8067,76.3951,76.4119,668132.0
2015-09-18 09:50:00,90.95,90.96,89.95,89.97,595171.0,76.4119,76.4203,75.5717,75.5885,595171.0
2015-09-18 10:00:00,90.02,90.42,89.73,89.77,371233.0,75.6305,75.9666,75.3869,75.4205,371233.0
2015-09-18 10:10:00,89.78,90.26,89.77,90.2,258808.0,75.4289,75.8322,75.4205,75.7817,258808.0
2015-09-18 10:20:00,90.18,90.18,89.79,89.89,208586.0,75.7649,75.7649,75.4373,75.5213,208586.0
2015-09-18 10:30:00,89.89,90.0,89.55,89.56,234154.0,75.5213,75.6137,75.2356,75.244,234154.0
2015-09-18 10:40:00,89.55,89.63,89.38,89.4,226028.0,75.2356,75.3029,75.0928,75.1096,226028.0
2015-09-18 10:50:00,89.39,89.64,89.19,89.47,233057.0,75.1012,75.3113,74.9332,75.1684,233057.0
2015-09-18 11:00:00,89.47,89.51,89.28,89.4,173149.0,75.1684,75.202,75.0088,75.1096,173149.0
2015-09-18 11:10:00,89.41,89.41,89.22,89.29,161842.0,75.118,75.118,74.9584,75.0172,161842.0
2015-09-18 11:20:00,89.29,89.5,89.28,89.42,214979.0,75.0172,75.1936,75.0088,75.1264,214979.0
2015-09-18 11:30:00,89.41,89.48,89.28,89.37,129764.0,75.118,75.1768,75.0088,75.0844,129764.0
2015-09-18 11:40:00,89.37,89.68,89.3,89.59,131235.0,75.0844,75.3449,75.0256,75.2693,131235.0
2015-09-18 11:50:00,89.6,89.6,89.37,89.42,80308.0,75.2777,75.2777,75.0844,75.1264,80308.0
2015-09-18 12:00:00,89.43,89.47,88.75,88.92,173210.0,75.1348,75.1684,74.5635,74.7063,173210.0
2015-09-18 12:10:00,88.92,88.92,88.6,88.62,126477.0,74.7063,74.7063,74.4375,74.4543,126477.0
2015-09-18 12:20:00,88.61,88.8,88.46,88.8,129514.0,74.4459,74.6055,74.3199,74.6055,129514.0
2015-09-18 12:30:00,88.78,89.07,88.78,89.03,93227.0,74.5887,74.8324,74.5887,74.7988,93227.0
2015-09-18 12:40:00,89.02,89.02,88.69,88.89,210677.0,74.7904,74.7904,74.5131,74.6811,210677.0
2015-09-18 12:50:00,88.9,89.22,88.89,89.15,146972.0,74.6895,74.9584,74.6811,74.8996,146972.0
2015-09-18 13:00:00,89.15,89.26,89.06,89.18,133584.0,74.8996,74.992,74.824,74.9248,133584.0
2015-09-18 13:10:00,89.17,89.22,88.92,88.94,83869.0,74.9164,74.9584,74.7063,74.7232,83869.0
2015-09-18 13:20:00,88.94,88.94,88.63,88.83,114749.0,74.7232,74.7232,74.4627,74.6307,114749.0
2015-09-18 13:30:00,88.85,89.02,88.84,88.94,108608.0,74.6475,74.7904,74.6391,74.7232,108608.0
2015-09-18 13:40:00,88.95,89.21,88.95,89.12,85445.0,74.7316,74.95,74.7316,74.8744,85445.0
2015-09-18 13:50:00,89.11,89.11,88.9,88.92,143654.0,74.866,74.866,74.6895,74.7063,143654.0
2015-09-18 14:00:00,88.91,89.18,88.8,89.14,88969.0,74.6979,74.9248,74.6055,74.8912,88969.0
2015-09-18 14:10:00,89.13,89.21,88.98,89.16,98935.0,74.8828,74.95,74.7568,74.908,98935.0
2015-09-18 14:20:00,89.17,89.37,89.16,89.17,178136.0,74.9164,75.0844,74.908,74.9164,178136.0
2015-09-18 14:30:00,89.18,89.2,89.05,89.18,94953.0,74.9248,74.9416,74.8156,74.9248,94953.0
2015-09-18 14:40:00,89.19,89.33,89.07,89.07,115901.0,74.9332,75.0508,74.8324,74.8324,115901.0
2015-09-18 14:50:00,89.08,89.33,89.0,89.29,108026.0,74.8408,75.0508,74.7736,75.0172,108026.0
2015-09-18 15:00:00,89.29,89.36,88.98,89.0,146896.0,75.0172,75.076,74.7568,74.7736,146896.0
2015-09-18 15:10:00,89.01,89.14,88.81,88.87,148166.0,74.782,74.8912,74.6139,74.6643,148166.0
2015-09-18 15:20:00,88.86,89.04,88.82,88.94,283323.0,74.6559,74.8072,74.6223,74.7232,283323.0
2015-09-18 15:30:00,88.93,88.95,88.55,88.56,275681.0,74.7148,74.7316,74.3955,74.4039,275681.0
2015-09-18 15:40:00,88.55,88.59,88.38,88.5,367544.0,74.3955,74.4291,74.2527,74.3535,367544.0
2015-09-18 15:50:00,88.5,88.8,88.4,88.57,779518.0,74.3535,74.6055,74.2695,74.4123,779518.0
2015-09-21 09:30:00,89.1,89.73,88.98,89.48,207637.0,74.8576,75.3869,74.7568,75.1768,207637.0
2015-09-21 09:40:00,89.48,89.68,89.26,89.45,293903.0,75.1768,75.3449,74.992,75.1516,293903.0
2015-09-21 09:50:00,89.45,89.53,89.02,89.27,104586.0,75.1516,75.2188,74.7904,75.0004,104586.0
2015-09-21 10:00:00,89.3,89.33,88.95,89.01,131564.0,75.0256,75.0508,74.7316,74.782,131564.0
2015-09-21 10:10:00,89.02,89.05,88.65,88.93,156049.0,74.7904,74.8156,74.4795,74.7148,156049.0
2015-09-21 10:20:00,88.95,89.3,88.93,89.16,148939.0,74.7316,75.0256,74.7148,74.908,148939.0
2015-09-21 10:30:00,89.16,89.78,89.16,89.68,131338.0,74.908,75.4289,74.908,75.3449,131338.0
2015-09-21 10:40:00,89.7,89.81,89.57,89.68,231017.0,75.3617,75.4541,75.2524,75.3449,231017.0
2015-09-21 10:50:00,89.69,89.69,89.52,89.55,148542.0,75.3533,75.3533,75.2104,75.2356,148542.0
2015-09-21 11:00:00,89.57,89.59,89.36,89.4,107960.0,75.2524,75.2693,75.076,75.1096,107960.0
2015-09-21 11:10:00,89.42,89.49,89.36,89.43,111726.0,75.1264,75.1852,75.076,75.1348,111726.0
2015-09-21 11:20:00,89.43,89.44,89.23,89.23,84251.0,75.1348,75.1432,74.9668,74.9668,84251.0
2015-09-21 11:30:00,89.23,89.27,88.82,88.95,174243.0,74.9668,75.0004,74.6223,74.7316,174243.0
2015-09-21 11:40:00,88.96,89.17,88.95,89.02,152865.0,74.74,74.9164,74.7316,74.7904,152865.0
2015-09-21 11:50:00,89.03,89.06,88.62,88.62,108113.0,74.7988,74.824,74.4543,74.4543,108113.0
2015-09-21 12:00:00,88.62,88.66,88.22,88.28,95269.0,74.4543,74.4879,74.1182,74.1687,95269.0
2015-09-21 12:10:00,88.27,88.5,88.2,88.32,99700.0,74.1603,74.3535,74.1014,74.2023,99700.0
2015-09-21 12:20:00,88.33,88.36,88.2,88.21,71399.0,74.2107,74.2359,74.1014,74.1098,71399.0
2015-09-21 12:30:00,88.2,88.22,87.78,87.89,175716.0,74.1014,74.1182,73.7486,73.841,175716.0
2015-09-21 12:40:00,87.9,88.05,87.86,87.87,115661.0,73.8494,73.9754,73.8158,73.8242,115661.0
2015-09-21 12:50:00,87.89,87.91,87.42,87.52,166409.0,73.841,73.8578,73.4461,73.5301,166409.0
2015-09-21 13:00:00,87.51,87.77,87.4,87.7,71632.0,73.5217,73.7402,73.4293,73.6814,71632.0
2015-09-21 13:10:00,87.71,87.97,87.57,87.8,77487.0,73.6898,73.9082,73.5721,73.7654,77487.0
2015-09-21 13:20:00,87.8,87.97,87.68,87.69,395575.0,73.7654,73.9082,73.6646,73.673,395575.0
2015-09-21 13:30:00,87.71,87.83,87.54,87.68,120429.0,73.6898,73.7906,73.5469,73.6646,120429.0
2015-09-21 13:40:00,87.68,87.7,87.56,87.56,85874.0,73.6646,73.6814,73.5637,73.5637,85874.0
2015-09-21 13:50:00,87.57,87.57,87.24,87.26,100770.0,73.5721,73.5721,73.2949,73.3117,100770.0
2015-09-21 14:00:00,87.27,87.51,87.21,87.42,226670.0,73.3201,73.5217,73.2697,73.4461,226670.0
2015-09-21 14:10:00,87.44,87.55,87.3,87.42,75874.0,73.4629,73.5553,73.3453,73.4461,75874.0
2015-09-21 14:20:00,87.42,87.51,87.32,87.32,64966.0,73.4461,73.5217,73.3621,73.3621,64966.0
2015-09-21 14:30:00,87.34,87.62,87.22,87.54,107156.0,73.3789,73.6142,73.2781,73.5469,107156.0
2015-09-21 14:40:00,87.55,87.66,87.47,87.65,60892.0,73.5553,73.6478,73.4881,73.6394,60892.0
2015-09-21 14:50:00,87.65,87.75,87.53,87.53,119892.0,73.6394,73.7234,73.5385,73.5385,119892.0
2015-09-21 15:00:00,87.54,87.7,87.53,87.62,81364.0,73.5469,73.6814,73.5385,73.6142,81364.0
2015-09-21 15:10:00,87.62,87.68,87.55,87.58,81337.0,73.6142,73.6646,73.5553,73.5805,81337.0
2015-09-21 15:20:00,87.58,87.62,87.36,87.5,127905.0,73.5805,73.6142,73.3957,73.5133,127905.0
2015-09-21 15:30:00,87.51,87.58,87.11,87.2,163209.0,73.5217,73.5805,73.1857,73.2613,163209.0
2015-09-21 15:40:00,87.2,87.49,87.18,87.43,175245.0,73.2613,73.5049,73.2445,73.4545,175245.0
2015-09-21 15:50:00,87.44,87.62,87.34,87.62,469317.0,73.4629,73.6142,73.3789,73.6142,469317.0
2015-09-22 09:30:00,86.82,87.25,86.64,87.25,180759.0,72.942,73.3033,72.7908,73.3033,180759.0
2015-09-22 09:40:00,87.25,87.4,87.16,87.24,173736.0,73.3033,73.4293,73.2277,73.2949,173736.0
2015-09-22 09:50:00,87.22,87.24,87.07,87.07,89340.0,73.2781,73.2949,73.1521,73.1521,89340.0
2015-09-22 10:00:00,87.07,87.34,86.82,86.83,177168.0,73.1521,73.3789,72.942,72.9504,177168.0
2015-09-22 10:10:00,86.82,87.04,86.69,86.9,143041.0,72.942,73.1269,72.8328,73.0092,143041.0
2015-09-22 10:20:00,86.89,86.99,86.77,86.77,65273.0,73.0008,73.0849,72.9,72.9,65273.0
2015-09-22 10:30:00,86.77,86.9,86.7,86.83,115216.0,72.9,73.0092,72.8412,72.9504,115216.0
2015-09-22 10:40:00,86.82,86.83,86.62,86.75,176816.0,72.942,72.9504,72.774,72.8832,176816.0
2015-09-22 10:50:00,86.77,87.11,86.7,87.03,68474.0,72.9,73.1857,72.8412,73.1185,68474.0
2015-09-22 11:00:00,87.04,87.15,86.97,87.06,74862.0,73.1269,73.2193,73.0681,73.1437,74862.0
2015-09-22 11:10:00,87.05,87.26,87.03,87.16,74168.0,73.1353,73.3117,73.1185,73.2277,74168.0
2015-09-22 11:20:00,87.15,87.18,86.95,87.02,71308.0,73.2193,73.2445,73.0512,73.1101,71308.0
2015-09-22 11:30:00,87.01,87.11,86.95,87.01,36931.0,73.1017,73.1857,73.0512,73.1017,36931.0
2015-09-22 11:40:00,87.0,87.09,86.95,87.06,47907.0,73.0933,73.1689,73.0512,73.1437,47907.0
2015-09-22 11:50:00,87.05,87.22,87.03,87.15,42752.0,73.1353,73.2781,73.1185,73.2193,42752.0
2015-09-22 12:00:00,87.13,87.35,86.98,87.32,84261.0,73.2025,73.3873,73.0765,73.3621,84261.0
2015-09-22 12:10:00,87.36,87.5,87.22,87.34,65002.0,73.3957,73.5133,73.2781,73.3789,65002.0
2015-09-22 12:20:00,87.36,87.5,87.2,87.3,75349.0,73.3957,73.5133,73.2613,73.3453,75349.0
2015-09-22 12:30:00,87.32,87.36,87.17,87.31,44079.0,73.3621,73.3957,73.2361,73.3537,44079.0
2015-09-22 12:40:00,87.31,87.45,87.27,87.34,80197.0,73.3537,73.4713,73.3201,73.3789,80197.0
2015-09-22 12:50:00,87.33,87.36,86.99,87.0,164477.0,73.3705,73.3957,73.0849,73.0933,164477.0
2015-09-22 13:00:00,87.0,87.17,86.94,86.96,377382.0,73.0933,73.2361,73.0428,73.0597,377382.0
2015-09-22 13:10:00,86.98,87.11,86.9,87.0,59574.0,73.0765,73.1857,73.0092,73.0933,59574.0
2015-09-22 13:20:00,87.0,87.02,86.86,86.94,177169.0,73.0933,73.1101,72.9756,73.0428,177169.0
2015-09-22 13:30:00,86.95,86.95,86.85,86.93,65562.0,73.0512,73.0512,72.9672,73.0344,65562.0
2015-09-22 13:40:00,86.93,87.09,86.79,87.05,88024.0,73.0344,73.1689,72.9168,73.1353,88024.0
2015-09-22 13:50:00,87.04,87.04,86.87,86.99,92317.0,73.1269,73.1269,72.984,73.0849,92317.0
2015-09-22 14:00:00,86.98,87.1,86.8,86.93,62844.0,73.0765,73.1773,72.9252,73.0344,62844.0
2015-09-22 14:10:00,86.93,87.13,86.85,87.05,42790.0,73.0344,73.2025,72.9672,73.1353,42790.0
2015-09-22 14:20:00,87.08,87.22,87.02,87.21,55670.0,73.1605,73.2781,73.1101,73.2697,55670.0
2015-09-22 14:30:00,87.2,87.45,87.15,87.33,91796.0,73.2613,73.4713,73.2193,73.3705,91796.0
2015-09-22 14:40:00,87.33,87.37,87.15,87.2,88547.0,73.3705,73.4041,73.2193,73.2613,88547.0
2015-09-22 14:50:00,87.19,87.32,87.13,87.3,85872.0,73.2529,73.3621,73.2025,73.3453,85872.0
2015-09-22 15:00:00,87.29,87.55,87.22,87.44,81974.0,73.3369,73.5553,73.2781,73.4629,81974.0
2015-09-22 15:10:00,87.45,87.5,87.37,87.44,63137.0,73.4713,73.5133,73.4041,73.4629,63137.0
2015-09-22 15:20:00,87.43,87.78,87.38,87.73,96158.0,73.4545,73.7486,73.4125,73.7066,96158.0
2015-09-22 15:30:00,87.73,87.91,87.67,87.78,135669.0,73.7066,73.8578,73.6562,73.7486,135669.0
2015-09-22 15:40:00,87.79,87.84,87.54,87.61,190622.0,73.757,73.799,73.5469,73.6058,190622.0
2015-09-22 15:50:00,87.61,87.98,87.54,87.78,454568.0,73.6058,73.9166,73.5469,73.7486,454568.0
2015-09-23 09:30:00,88.0,88.42,87.37,87.42,145409.0,73.9334,74.2863,73.4041,73.4461,145409.0
2015-09-23 09:40:00,87.46,87.58,87.16,87.23,103483.0,73.4797,73.5805,73.2277,73.2865,103483.0
2015-09-23 09:50:00,87.26,87.3,86.58,86.68,334181.0,73.3117,73.3453,72.7404,72.8244,334181.0
2015-09-23 10:00:00,86.68,87.28,86.58,86.98,234328.0,72.8244,73.3285,72.7404,73.0765,234328.0
2015-09-23 10:10:00,86.98,87.07,86.7,87.04,239196.0,73.0765,73.1521,72.8412,73.1269,239196.0
2015-09-23 10:20:00,87.05,87.42,86.99,87.36,175936.0,73.1353,73.4461,73.0849,73.3957,175936.0
2015-09-23 10:30:00,87.36,87.59,87.34,87.4,123523.0,73.3957,73.5889,73.3789,73.4293,123523.0
2015-09-23 10:40:00,87.39,87.46,87.31,87.38,83483.0,73.4209,73.4797,73.3537,73.4125,83483.0
2015-09-23 10:50:00,87.39,87.74,87.38,87.7,237885.0,73.4209,73.715,73.4125,73.6814,237885.0
2015-09-23 11:00:00,87.7,87.86,87.63,87.81,107869.0,73.6814,73.8158,73.6226,73.7738,107869.0
2015-09-23 11:10:00,87.81,87.84,87.43,87.59,91206.0,73.7738,73.799,73.4545,73.5889,91206.0
2015-09-23 11:20:00,87.6,87.64,87.22,87.37,153965.0,73.5973,73.631,73.2781,73.4041,153965.0
2015-09-23 11:30:00,87.38,87.51,87.35,87.49,109907.0,73.4125,73.5217,73.3873,73.5049,109907.0
2015-09-23 11:40:00,87.48,87.51,87.19,87.27,54003.0,73.4965,73.5217,73.2529,73.3201,54003.0
2015-09-23 11:50:00,87.25,87.27,86.95,87.14,51439.0,73.3033,73.3201,73.0512,73.2109,51439.0
2015-09-23 12:00:00,87.16,87.16,86.96,87.03,37785.0,73.2277,73.2277,73.0597,73.1185,37785.0
2015-09-23 12:10:00,87.03,87.12,87.0,87.07,28709.0,73.1185,73.1941,73.0933,73.1521,28709.0
2015-09-23 12:20:00,87.1,87.12,86.82,86.83,34964.0,73.1773,73.1941,72.942,72.9504,34964.0
2015-09-23 12:30:00,86.84,86.98,86.77,86.93,61112.0,72.9588,73.0765,72.9,73.0344,61112.0
2015-09-23 12:40:00,86.91,86.97,86.85,86.85,60514.0,73.0176,73.0681,72.9672,72.9672,60514.0
2015-09-23 12:50:00,86.85,87.06,86.85,86.97,69227.0,72.9672,73.1437,72.9672,73.0681,69227.0
2015-09-23 13:00:00,86.97,87.11,86.91,87.04,106813.0,73.0681,73.1857,73.0176,73.1269,106813.0
2015-09-23 13:10:00,87.04,87.07,86.92,87.0,55694.0,73.1269,73.1521,73.026,73.0933,55694.0
2015-09-23 13:20:00,87.0,87.05,86.82,86.83,61067.0,73.0933,73.1353,72.942,72.9504,61067.0
2015-09-23 13:30:00,86.83,86.98,86.83,86.94,28610.0,72.9504,73.0765,72.9504,73.0428,28610.0
2015-09-23 13:40:00,86.95,87.17,86.9,87.05,57292.0,73.0512,73.2361,73.0092,73.1353,57292.0
2015-09-23 13:50:00,87.05,87.08,86.94,86.95,61120.0,73.1353,73.1605,73.0428,73.0512,61120.0
2015-09-23 14:00:00,86.95,87.1,86.89,86.98,71020.0,73.0512,73.1773,73.0008,73.0765,71020.0
2015-09-23 14:10:00,86.98,87.04,86.88,86.9,93530.0,73.0765,73.1269,72.9924,73.0092,93530.0
2015-09-23 14:20:00,86.89,86.92,86.74,86.75,57945.0,73.0008,73.026,72.8748,72.8832,57945.0
2015-09-23 14:30:00,86.74,86.88,86.61,86.68,117524.0,72.8748,72.9924,72.7656,72.8244,117524.0
2015-09-23 14:40:00,86.69,86.9,86.6,86.9,67510.0,72.8328,73.0092,72.7572,73.0092,67510.0
2015-09-23 14:50:00,86.9,86.9,86.62,86.65,74372.0,73.0092,73.0092,72.774,72.7992,74372.0
2015-09-23 15:00:00,86.64,86.82,86.57,86.81,186543.0,72.7908,72.942,72.732,72.9336,186543.0
2015-09-23 15:10:00,86.82,86.84,86.68,86.79,97589.0,72.942,72.9588,72.8244,72.9168,97589.0
2015-09-23 15:20:00,86.78,86.86,86.68,86.73,82051.0,72.9084,72.9756,72.8244,72.8664,82051.0
2015-09-23 15:30:00,86.73,86.74,86.62,86.74,110945.0,72.8664,72.8748,72.774,72.8748,110945.0
2015-09-23 15:40:00,86.74,86.82,86.69,86.8,162294.0,72.8748,72.942,72.8328,72.9252,162294.0
2015-09-23 15:50:00,86.79,86.84,86.65,86.69,310861.0,72.9168,72.9588,72.7992,72.8328,310861.0
2015-09-24 09:30:00,86.45,86.54,85.85,86.12,173673.0,72.6312,72.7068,72.1271,72.3539,173673.0
2015-09-24 09:40:00,86.12,86.13,85.56,85.67,174347.0,72.3539,72.3623,71.8834,71.9759,174347.0
2015-09-24 09:50:00,85.67,85.82,85.52,85.66,158787.0,71.9759,72.1019,71.8498,71.9675,158787.0
2015-09-24 10:00:00,85.66,85.97,85.59,85.86,158138.0,71.9675,72.2279,71.9086,72.1355,158138.0
2015-09-24 10:10:00,85.83,85.97,85.69,85.91,216664.0,72.1103,72.2279,71.9927,72.1775,216664.0
2015-09-24 10:20:00,85.91,85.92,85.42,85.54,73181.0,72.1775,72.1859,71.7658,71.8666,73181.0
2015-09-24 10:30:00,85.51,85.58,85.2,85.42,67679.0,71.8414,71.9002,71.581,71.7658,67679.0
2015-09-24 10:40:00,85.41,85.41,85.14,85.2,55820.0,71.7574,71.7574,71.5306,71.581,55820.0
2015-09-24 10:50:00,85.2,85.36,85.19,85.29,41336.0,71.581,71.7154,71.5726,71.6566,41336.0
2015-09-24 11:00:00,85.28,85.29,85.08,85.26,53321.0,71.6482,71.6566,71.4802,71.6314,53321.0
2015-09-24 11:10:00,85.25,85.42,85.16,85.32,56860.0,71.623,71.7658,71.5474,71.6818,56860.0
2015-09-24 11:20:00,85.34,85.41,85.2,85.23,50679.0,71.6986,71.7574,71.581,71.6062,50679.0
2015-09-24 11:30:00,85.24,85.34,85.12,85.26,59450.0,71.6146,71.6986,71.5138,71.6314,59450.0
2015-09-24 11:40:00,85.26,85.34,85.21,85.27,57586.0,71.6314,71.6986,71.5894,71.6398,57586.0
2015-09-24 11:50:00,85.25,85.62,85.2,85.59,69965.0,71.623,71.9338,71.581,71.9086,69965.0
2015-09-24 12:00:00,85.59,85.8,85.53,85.8,60325.0,71.9086,72.0851,71.8582,72.0851,60325.0
2015-09-24 12:10:00,85.78,85.99,85.77,85.99,69870.0,72.0683,72.2447,72.0599,72.2447,69870.0
2015-09-24 12:20:00,85.98,86.09,85.97,86.06,59143.0,72.2363,72.3287,72.2279,72.3035,59143.0
2015-09-24 12:30:00,86.06,86.3,86.06,86.21,45407.0,72.3035,72.5052,72.3035,72.4295,45407.0
2015-09-24 12:40:00,86.21,86.34,86.17,86.27,64570.0,72.4295,72.5388,72.3959,72.4799,64570.0
2015-09-24 12:50:00,86.27,86.33,85.99,86.04,69485.0,72.4799,72.5304,72.2447,72.2867,69485.0
2015-09-24 13:00:00,86.04,86.1,85.87,86.01,41024.0,72.2867,72.3371,72.1439,72.2615,41024.0
2015-09-24 13:10:00,86.03,86.08,85.81,85.86,38384.0,72.2783,72.3203,72.0935,72.1355,38384.0
2015-09-24 13:20:00,85.84,85.86,85.52,85.6,46568.0,72.1187,72.1355,71.8498,71.917,46568.0
2015-09-24 13:30:00,85.57,85.87,85.51,85.81,90549.0,71.8918,72.1439,71.8414,72.0935,90549.0
2015-09-24 13:40:00,85.8,85.81,85.55,85.76,74715.0,72.0851,72.0935,71.875,72.0515,74715.0
2015-09-24 13:50:00,85.77,85.82,85.46,85.49,44391.0,72.0599,72.1019,71.7994,71.8246,44391.0
2015-09-24 14:00:00,85.52,85.55,85.39,85.46,51118.0,71.8498,71.875,71.7406,71.7994,51118.0
2015-09-24 14:10:00,85.48,85.63,85.35,85.58,65779.0,71.8162,71.9422,71.707,71.9002,65779.0
2015-09-24 14:20:00,85.57,85.86,85.55,85.72,97904.0,71.8918,72.1355,71.875,72.0179,97904.0
2015-09-24 14:30:00,85.71,85.75,85.38,85.46,91320.0,72.0095,72.0431,71.7322,71.7994,91320.0
2015-09-24 14:40:00,85.47,85.77,85.33,85.77,126077.0,71.8078,72.0599,71.6902,72.0599,126077.0
2015-09-24 14:50:00,85.75,85.85,85.64,85.68,155565.0,72.0431,72.1271,71.9506,71.9843,155565.0
2015-09-24 15:00:00,85.69,85.72,85.22,85.25,142508.0,71.9927,72.0179,71.5978,71.623,142508.0
2015-09-24 15:10:00,85.26,85.43,85.1,85.36,128563.0,71.6314,71.7742,71.497,71.7154,128563.0
2015-09-24 15:20:00,85.4,85.64,85.39,85.57,202482.0,71.749,71.9506,71.7406,71.8918,202482.0
2015-09-24 15:30:00,85.57,85.7,85.3,85.32,163728.0,71.8918,72.0011,71.665,71.6818,163728.0
2015-09-24 15:40:00,85.31,85.58,85.25,85.27,274339.0,71.6734,71.9002,71.623,71.6398,274339.0
2015-09-24 15:50:00,85.28,85.54,85.11,85.36,542910.0,71.6482,71.8666,71.5054,71.7154,542910.0
2015-09-25 09:30:00,86.24,86.43,85.37,85.46,208066.0,72.4547,72.6144,71.7238,71.7994,208066.0
2015-09-25 09:40:00,85.45,85.75,85.25,85.46,211119.0,71.791,72.0431,71.623,71.7994,211119.0
2015-09-25 09:50:00,85.46,85.58,85.19,85.24,123069.0,71.7994,71.9002,71.5726,71.6146,123069.0
2015-09-25 10:00:00,85.27,85.43,85.02,85.1,71551.0,71.6398,71.7742,71.4298,71.497,71551.0
2015-09-25 10:10:00,85.09,85.09,84.8,84.86,88870.0,71.4886,71.4886,71.2449,71.2953,88870.0
2015-09-25 10:20:00,84.88,84.92,84.67,84.7,66245.0,71.3121,71.3457,71.1357,71.1609,66245.0
2015-09-25 10:30:00,84.66,85.15,84.66,85.13,87085.0,71.1273,71.539,71.1273,71.5222,87085.0
2015-09-25 10:40:00,85.15,85.2,85.02,85.15,90152.0,71.539,71.581,71.4298,71.539,90152.0
2015-09-25 10:50:00,85.15,85.38,85.14,85.36,69660.0,71.539,71.7322,71.5306,71.7154,69660.0
2015-09-25 11:00:00,85.33,85.4,85.18,85.2,106968.0,71.6902,71.749,71.5642,71.581,106968.0
2015-09-25 11:10:00,85.2,85.32,85.02,85.02,41704.0,71.581,71.6818,71.4298,71.4298,41704.0
2015-09-25 11:20:00,85.03,85.14,84.96,84.99,37961.0,71.4382,71.5306,71.3793,71.4046,37961.0
2015-09-25 11:30:00,84.98,85.06,84.89,84.98,51347.0,71.3961,71.4634,71.3205,71.3961,51347.0
2015-09-25 11:40:00,84.99,85.13,84.95,85.06,67102.0,71.4046,71.5222,71.3709,71.4634,67102.0
2015-09-25 11:50:00,85.06,85.25,85.05,85.2,55061.0,71.4634,71.623,71.455,71.581,55061.0
2015-09-25 12:00:00,85.2,85.24,85.11,85.21,41292.0,71.581,71.6146,71.5054,71.5894,41292.0
2015-09-25 12:10:00,85.2,85.26,84.93,84.95,69267.0,71.581,71.6314,71.3541,71.3709,69267.0
2015-09-25 12:20:00,84.97,85.07,84.92,85.06,114305.0,71.3877,71.4718,71.3457,71.4634,114305.0
2015-09-25 12:30:00,85.05,85.16,84.98,85.02,60965.0,71.455,71.5474,71.3961,71.4298,60965.0
2015-09-25 12:40:00,85.01,85.14,84.93,84.96,65563.0,71.4214,71.5306,71.3541,71.3793,65563.0
2015-09-25 12:50:00,84.93,84.98,84.85,84.97,91879.0,71.3541,71.3961,71.2869,71.3877,91879.0
2015-09-25 13:00:00,84.98,85.27,84.98,85.22,48979.0,71.3961,71.6398,71.3961,71.5978,48979.0
2015-09-25 13:10:00,85.22,85.22,85.04,85.07,63217.0,71.5978,71.5978,71.4466,71.4718,63217.0
2015-09-25 13:20:00,85.07,85.09,84.96,84.98,70485.0,71.4718,71.4886,71.3793,71.3961,70485.0
2015-09-25 13:30:00,84.98,85.04,84.84,85.03,115142.0,71.3961,71.4466,71.2785,71.4382,115142.0
2015-09-25 13:40:00,85.03,85.04,84.91,85.03,72333.0,71.4382,71.4466,71.3373,71.4382,72333.0
2015-09-25 13:50:00,85.04,85.04,84.86,84.86,114213.0,71.4466,71.4466,71.2953,71.2953,114213.0
2015-09-25 14:00:00,84.85,84.91,84.75,84.83,62790.0,71.2869,71.3373,71.2029,71.2701,62790.0
2015-09-25 14:10:00,84.84,84.87,84.29,84.33,180617.0,71.2785,71.3037,70.8164,70.8501,180617.0
2015-09-25 14:20:00,84.31,84.32,83.96,84.05,192200.0,70.8332,70.8416,70.5392,70.6148,192200.0
2015-09-25 14:30:00,84.05,84.27,83.83,83.97,184531.0,70.6148,70.7996,70.43,70.5476,184531.0
2015-09-25 14:40:00,83.94,84.0,83.42,83.48,243997.0,70.5224,70.5728,70.0855,70.1359,243997.0
2015-09-25 14:50:00,83.49,84.09,83.37,84.08,176305.0,70.1443,70.6484,70.0435,70.64,176305.0
2015-09-25 15:00:00,84.06,84.08,83.43,83.44,133720.0,70.6232,70.64,70.0939,70.1023,133720.0
2015-09-25 15:10:00,83.43,83.48,83.22,83.37,239848.0,70.0939,70.1359,69.9175,70.0435,239848.0
2015-09-25 15:20:00,83.37,83.95,83.31,83.81,183078.0,70.0435,70.5308,69.9931,70.4132,183078.0
2015-09-25 15:30:00,83.78,84.16,83.74,83.83,148078.0,70.388,70.7072,70.3544,70.43,148078.0
2015-09-25 15:40:00,83.83,84.46,83.78,84.46,295369.0,70.43,70.9593,70.388,70.9593,295369.0
2015-09-25 15:50:00,84.46,84.46,83.99,84.07,408941.0,70.9593,70.9593,70.5644,70.6316,408941.0
2015-09-28 09:30:00,83.68,83.86,82.66,82.74,181293.0,70.304,70.4552,69.447,69.5142,181293.0
2015-09-28 09:40:00,82.73,82.83,82.37,82.42,278384.0,69.5058,69.5898,69.2034,69.2454,278384.0
2015-09-28 09:50:00,82.45,82.45,81.84,81.88,161769.0,69.2706,69.2706,68.7581,68.7917,161769.0
2015-09-28 10:00:00,81.88,82.02,81.63,81.67,81544.0,68.7917,68.9093,68.5816,68.6152,81544.0
2015-09-28 10:10:00,81.67,81.79,81.38,81.79,274996.0,68.6152,68.7161,68.3716,68.7161,274996.0
2015-09-28 10:20:00,81.79,82.4,81.71,82.39,285435.0,68.7161,69.2286,68.6489,69.2202,285435.0
2015-09-28 10:30:00,82.37,82.39,81.8,81.89,244459.0,69.2034,69.2202,68.7245,68.8001,244459.0
2015-09-28 10:40:00,81.89,82.05,81.75,81.94,78928.0,68.8001,68.9345,68.6825,68.8421,78928.0
2015-09-28 10:50:00,81.95,82.32,81.83,82.25,307595.0,68.8505,69.1613,68.7497,69.1025,307595.0
2015-09-28 11:00:00,82.24,82.73,82.24,82.71,133721.0,69.0941,69.5058,69.0941,69.489,133721.0
2015-09-28 11:10:00,82.71,82.72,81.68,81.78,156945.0,69.489,69.4974,68.6236,68.7077,156945.0
2015-09-28 11:20:00,81.78,81.98,81.28,81.38,105223.0,68.7077,68.8757,68.2876,68.3716,105223.0
2015-09-28 11:30:00,81.38,81.64,81.26,81.64,101071.0,68.3716,68.59,68.2708,68.59,101071.0
2015-09-28 11:40:00,81.64,81.64,81.36,81.53,56684.0,68.59,68.59,68.3548,68.4976,56684.0
2015-09-28 11:50:00,81.53,81.69,81.42,81.48,68647.0,68.4976,68.632,68.4052,68.4556,68647.0
2015-09-28 12:00:00,81.48,81.53,81.02,81.03,80762.0,68.4556,68.4976,68.0691,68.0775,80762.0
2015-09-28 12:10:00,81.03,81.08,80.78,80.97,118940.0,68.0775,68.1196,67.8675,68.0271,118940.0
2015-09-28 12:20:00,80.97,81.05,80.88,81.0,131444.0,68.0271,68.0944,67.9515,68.0523,131444.0
2015-09-28 12:30:00,80.99,80.99,80.56,80.66,101639.0,68.0439,68.0439,67.6827,67.7667,101639.0
2015-09-28 12:40:00,80.64,80.79,79.91,80.13,188635.0,67.7499,67.8759,67.1366,67.3214,188635.0
2015-09-28 12:50:00,80.11,80.34,79.87,79.87,161286.0,67.3046,67.4978,67.103,67.103,161286.0
2015-09-28 13:00:00,79.9,80.04,79.55,79.89,258334.0,67.1282,67.2458,66.8341,67.1198,258334.0
2015-09-28 13:10:00,79.9,79.9,79.15,79.18,213069.0,67.1282,67.1282,66.4981,66.5233,213069.0
2015-09-28 13:20:00,79.18,79.36,78.88,79.18,218993.0,66.5233,66.6745,66.2712,66.5233,218993.0
2015-09-28 13:30:00,79.2,80.11,79.15,80.09,148609.0,66.5401,67.3046,66.4981,67.2878,148609.0
2015-09-28 13:40:00,80.09,80.09,79.53,79.57,129830.0,67.2878,67.2878,66.8173,66.8509,129830.0
2015-09-28 13:50:00,79.58,79.71,79.0,79.03,98375.0,66.8593,66.9685,66.372,66.3972,98375.0
2015-09-28 14:00:00,79.03,79.05,78.72,79.01,150114.0,66.3972,66.414,66.1368,66.3804,150114.0
2015-09-28 14:10:00,79.0,79.0,78.5,78.56,123649.0,66.372,66.372,65.952,66.0024,123649.0
2015-09-28 14:20:00,78.59,79.25,78.56,79.24,118706.0,66.0276,66.5821,66.0024,66.5737,118706.0
2015-09-28 14:30:00,79.21,79.61,78.99,79.58,128176.0,66.5485,66.8845,66.3636,66.8593,128176.0
2015-09-28 14:40:00,79.62,80.17,79.58,79.9,206289.0,66.8929,67.355,66.8593,67.1282,206289.0
2015-09-28 14:50:00,79.91,79.97,79.65,79.75,173853.0,67.1366,67.187,66.9181,67.0022,173853.0
2015-09-28 15:00:00,79.76,79.81,79.54,79.67,212279.0,67.0106,67.0526,66.8257,66.9349,212279.0
2015-09-28 15:10:00,79.68,79.8,79.42,79.78,253458.0,66.9433,67.0442,66.7249,67.0274,253458.0
2015-09-28 15:20:00,79.78,79.95,79.69,79.87,199755.0,67.0274,67.1702,66.9517,67.103,199755.0
2015-09-28 15:30:00,79.86,80.42,79.8,80.13,227571.0,67.0946,67.5651,67.0442,67.3214,227571.0
2015-09-28 15:40:00,80.12,80.36,79.93,80.0,264254.0,67.313,67.5146,67.1534,67.2122,264254.0
2015-09-28 15:50:00,79.99,80.27,79.71,79.77,521850.0,67.2038,67.439,66.9685,67.019,521850.0
2015-09-29 09:30:00,80.37,80.41,79.19,79.91,293058.0,67.523,67.5567,66.5317,67.1366,293058.0
2015-09-29 09:40:00,79.88,80.07,79.33,79.51,168877.0,67.1114,67.271,66.6493,66.8005,168877.0
2015-09-29 09:50:00,79.5,81.0,79.44,80.71,602195.0,66.7921,68.0523,66.7417,67.8087,602195.0
2015-09-29 10:00:00,80.7,81.06,80.41,80.67,225093.0,67.8003,68.1028,67.5567,67.7751,225093.0
2015-09-29 10:10:00,80.66,82.2,80.65,81.91,327868.0,67.7667,69.0605,67.7583,68.8169,327868.0
2015-09-29 10:20:00,81.9,81.9,81.14,81.42,306477.0,68.8085,68.8085,68.17,68.4052,306477.0
2015-09-29 10:30:00,81.41,81.62,81.12,81.18,290423.0,68.3968,68.5732,68.1532,68.2036,290423.0
2015-09-29 10:40:00,81.15,81.2,80.59,80.94,408360.0,68.1784,68.2204,67.7079,68.0019,408360.0
2015-09-29 10:50:00,80.97,81.24,80.61,80.98,521865.0,68.0271,68.254,67.7247,68.0355,521865.0
2015-09-29 11:00:00,80.98,81.62,80.93,81.5,222942.0,68.0355,68.5732,67.9935,68.4724,222942.0
2015-09-29 11:10:00,81.53,81.59,80.75,80.83,93759.0,68.4976,68.548,67.8423,67.9095,93759.0
2015-09-29 11:20:00,80.82,81.16,80.54,81.05,95374.0,67.9011,68.1868,67.6659,68.0944,95374.0
2015-09-29 11:30:00,81.07,81.12,80.71,81.04,113802.0,68.1112,68.1532,67.8087,68.0859,113802.0
2015-09-29 11:40:00,81.05,81.22,80.89,81.17,60393.0,68.0944,68.2372,67.9599,68.1952,60393.0
2015-09-29 11:50:00,81.2,81.34,81.12,81.2,84194.0,68.2204,68.338,68.1532,68.2204,84194.0
2015-09-29 12:00:00,81.19,81.42,81.13,81.17,78853.0,68.212,68.4052,68.1616,68.1952,78853.0
2015-09-29 12:10:00,81.15,81.17,80.82,80.87,67854.0,68.1784,68.1952,67.9011,67.9431,67854.0
2015-09-29 12:20:00,80.85,81.15,80.8,81.05,68298.0,67.9263,68.1784,67.8843,68.0944,68298.0
2015-09-29 12:30:00,81.06,81.37,81.0,81.01,46048.0,68.1028,68.3632,68.0523,68.0607,46048.0
2015-09-29 12:40:00,81.04,81.1,80.71,80.77,45121.0,68.0859,68.1364,67.8087,67.8591,45121.0
2015-09-29 12:50:00,80.78,80.78,80.46,80.51,70608.0,67.8675,67.8675,67.5987,67.6407,70608.0
2015-09-29 13:00:00,80.53,80.79,80.4,80.47,57968.0,67.6575,67.8759,67.5483,67.6071,57968.0
2015-09-29 13:10:00,80.4,80.66,80.37,80.64,43533.0,67.5483,67.7667,67.523,67.7499,43533.0
2015-09-29 13:20:00,80.62,81.02,80.56,80.82,159414.0,67.7331,68.0691,67.6827,67.9011,159414.0
2015-09-29 13:30:00,80.83,81.0,80.78,80.89,43283.0,67.9095,68.0523,67.8675,67.9599,43283.0
2015-09-29 13:40:00,80.89,81.08,80.82,80.85,62889.0,67.9599,68.1196,67.9011,67.9263,62889.0
2015-09-29 13:50:00,80.84,80.84,80.55,80.63,91124.0,67.9179,67.9179,67.6743,67.7415,91124.0
2015-09-29 14:00:00,80.63,80.65,80.1,80.12,115926.0,67.7415,67.7583,67.2962,67.313,115926.0
2015-09-29 14:10:00,80.11,80.18,79.82,79.88,175927.0,67.3046,67.3634,67.061,67.1114,175927.0
2015-09-29 14:20:00,79.88,80.41,79.75,80.37,121941.0,67.1114,67.5567,67.0022,67.523,121941.0
2015-09-29 14:30:00,80.38,80.49,80.09,80.35,75060.0,67.5314,67.6239,67.2878,67.5062,75060.0
2015-09-29 14:40:00,80.34,80.41,79.94,79.95,63972.0,67.4978,67.5567,67.1618,67.1702,63972.0
2015-09-29 14:50:00,79.94,80.09,79.85,79.86,92170.0,67.1618,67.2878,67.0862,67.0946,92170.0
2015-09-29 15:00:00,79.86,79.95,79.69,79.85,100070.0,67.0946,67.1702,66.9517,67.0862,100070.0
2015-09-29 15:10:00,79.83,79.93,79.56,79.6,98006.0,67.0694,67.1534,66.8425,66.8761,98006.0
2015-09-29 15:20:00,79.58,79.61,79.38,79.46,107518.0,66.8593,66.8845,66.6913,66.7585,107518.0
2015-09-29 15:30:00,79.47,80.04,79.47,79.86,110525.0,66.7669,67.2458,66.7669,67.0946,110525.0
2015-09-29 15:40:00,79.87,80.03,79.59,80.03,151021.0,67.103,67.2374,66.8677,67.2374,151021.0
2015-09-29 15:50:00,80.03,80.51,79.97,80.28,366339.0,67.2374,67.6407,67.187,67.4474,366339.0
2015-09-30 09:30:00,81.53,82.76,81.5,82.68,264984.0,68.4976,69.531,68.4724,69.4638,264984.0
2015-09-30 09:40:00,82.68,82.93,82.41,82.59,205196.0,69.4638,69.6738,69.237,69.3882,205196.0
2015-09-30 09:50:00,82.59,82.77,82.5,82.53,182883.0,69.3882,69.5394,69.3126,69.3378,182883.0
2015-09-30 10:00:00,82.52,82.61,82.07,82.43,214304.0,69.3294,69.405,68.9513,69.2538,214304.0
2015-09-30 10:10:00,82.41,82.49,82.23,82.41,68909.0,69.237,69.3042,69.0857,69.237,68909.0
2015-09-30 10:20:00,82.43,82.58,82.38,82.45,76497.0,69.2538,69.3798,69.2118,69.2706,76497.0
2015-09-30 10:30:00,82.45,82.86,82.32,82.69,86024.0,69.2706,69.615,69.1613,69.4722,86024.0
2015-09-30 10:40:00,82.68,82.68,82.33,82.38,69661.0,69.4638,69.4638,69.1697,69.2118,69661.0
2015-09-30 10:50:00,82.39,82.51,82.07,82.12,88169.0,69.2202,69.321,68.9513,68.9933,88169.0
2015-09-30 11:00:00,82.12,82.19,81.95,82.06,103971.0,68.9933,69.0521,68.8505,68.9429,103971.0
2015-09-30 11:10:00,82.06,82.22,82.04,82.19,65969.0,68.9429,69.0773,68.9261,69.0521,65969.0
2015-09-30 11:20:00,82.19,82.24,82.05,82.16,86745.0,69.0521,69.0941,68.9345,69.0269,86745.0
2015-09-30 11:30:00,82.16,82.3,82.08,82.12,107182.0,69.0269,69.1445,68.9597,68.9933,107182.0
2015-09-30 11:40:00,82.13,82.15,81.86,81.99,112018.0,69.0017,69.0185,68.7749,68.8841,112018.0
2015-09-30 11:50:00,81.98,82.04,81.86,82.0,40447.0,68.8757,68.9261,68.7749,68.8925,40447.0
2015-09-30 12:00:00,82.0,82.1,81.92,81.93,169515.0,68.8925,68.9765,68.8253,68.8337,169515.0
2015-09-30 12:10:00,81.91,81.95,81.79,81.95,61366.0,68.8169,68.8505,68.7161,68.8505,61366.0
2015-09-30 12:20:00,81.92,82.07,81.8,81.88,60624.0,68.8253,68.9513,68.7245,68.7917,60624.0
2015-09-30 12:30:00,81.89,81.99,81.79,81.82,38601.0,68.8001,68.8841,68.7161,68.7413,38601.0
2015-09-30 12:40:00,81.81,81.91,81.77,81.87,128472.0,68.7329,68.8169,68.6993,68.7833,128472.0
2015-09-30 12:50:00,81.87,82.14,81.87,82.1,62215.0,68.7833,69.0101,68.7833,68.9765,62215.0
2015-09-30 13:00:00,82.09,82.47,82.09,82.36,105534.0,68.9681,69.2874,68.9681,69.195,105534.0
2015-09-30 13:10:00,82.36,82.61,82.23,82.61,43734.0,69.195,69.405,69.0857,69.405,43734.0
2015-09-30 13:20:00,82.62,82.75,82.57,82.69,66877.0,69.4134,69.5226,69.3714,69.4722,66877.0
2015-09-30 13:30:00,82.68,82.74,82.49,82.56,63384.0,69.4638,69.5142,69.3042,69.363,63384.0
2015-09-30 13:40:00,82.58,82.99,82.56,82.99,83831.0,69.3798,69.7242,69.363,69.7242,83831.0
2015-09-30 13:50:00,82.97,83.34,82.95,83.14,106246.0,69.7074,70.0183,69.6906,69.8503,106246.0
2015-09-30 14:00:00,83.15,83.19,82.92,82.92,123791.0,69.8587,69.8923,69.6654,69.6654,123791.0
2015-09-30 14:10:00,82.91,83.11,82.79,83.02,77247.0,69.657,69.8251,69.5562,69.7495,77247.0
2015-09-30 14:20:00,83.03,83.27,83.01,83.13,86047.0,69.7579,69.9595,69.741,69.8419,86047.0
2015-09-30 14:30:00,83.13,83.2,82.71,82.83,68756.0,69.8419,69.9007,69.489,69.5898,68756.0
2015-09-30 14:40:00,82.82,83.11,82.81,83.0,77640.0,69.5814,69.8251,69.573,69.7326,77640.0
2015-09-30 14:50:00,83.0,83.17,82.77,83.15,86952.0,69.7326,69.8755,69.5394,69.8587,86952.0
2015-09-30 15:00:00,83.16,83.21,82.92,83.12,138922.0,69.8671,69.9091,69.6654,69.8335,138922.0
2015-09-30 15:10:00,83.12,83.18,82.98,83.12,123079.0,69.8335,69.8839,69.7158,69.8335,123079.0
2015-09-30 15:20:00,83.1,83.24,83.06,83.16,176690.0,69.8167,69.9343,69.7831,69.8671,176690.0
2015-09-30 15:30:00,83.16,83.51,83.11,83.3,160360.0,69.8671,70.1611,69.8251,69.9847,160360.0
2015-09-30 15:40:00,83.29,83.67,83.28,83.63,320135.0,69.9763,70.2955,69.9679,70.2619,320135.0
2015-09-30 15:50:00,83.61,83.77,83.46,83.69,877497.0,70.2451,70.3796,70.1191,70.3124,877497.0
2015-10-01 09:30:00,83.6,84.65,83.5,84.14,308221.0,70.2367,71.1189,70.1527,70.6904,308221.0
2015-10-01 09:40:00,84.14,84.43,83.4,84.37,174691.0,70.6904,70.9341,70.0687,70.8837,174691.0
2015-10-01 09:50:00,84.42,84.9,84.27,84.35,167440.0,70.9257,71.3289,70.7996,70.8669,167440.0
2015-10-01 10:00:00,84.36,84.64,84.09,84.6,152018.0,70.8753,71.1105,70.6484,71.0769,152018.0
2015-10-01 10:10:00,84.59,85.14,84.46,84.97,198589.0,71.0685,71.5306,70.9593,71.3877,198589.0
2015-10-01 10:20:00,84.95,85.04,84.38,84.56,95975.0,71.3709,71.4466,70.8921,71.0433,95975.0
2015-10-01 10:30:00,84.56,84.65,84.29,84.4,87924.0,71.0433,71.1189,70.8164,70.9089,87924.0
2015-10-01 10:40:00,84.4,84.53,84.2,84.28,81089.0,70.9089,71.0181,70.7408,70.808,81089.0
2015-10-01 10:50:00,84.26,84.28,83.72,83.72,59451.0,70.7912,70.808,70.3376,70.3376,59451.0
2015-10-01 11:00:00,83.75,84.31,83.69,84.16,185400.0,70.3628,70.8332,70.3124,70.7072,185400.0
2015-10-01 11:10:00,84.18,84.32,83.76,83.89,58004.0,70.724,70.8416,70.3712,70.4804,58004.0
2015-10-01 11:20:00,83.89,84.03,83.73,83.79,82681.0,70.4804,70.598,70.346,70.3964,82681.0
2015-10-01 11:30:00,83.81,84.04,83.74,84.02,55992.0,70.4132,70.6064,70.3544,70.5896,55992.0
2015-10-01 11:40:00,83.97,83.98,83.74,83.96,45225.0,70.5476,70.556,70.3544,70.5392,45225.0
2015-10-01 11:50:00,83.96,84.06,83.64,83.9,92520.0,70.5392,70.6232,70.2703,70.4888,92520.0
2015-10-01 12:00:00,83.91,83.91,83.64,83.85,62216.0,70.4972,70.4972,70.2703,70.4468,62216.0
2015-10-01 12:10:00,83.85,84.05,83.67,83.7,70510.0,70.4468,70.6148,70.2955,70.3208,70510.0
2015-10-01 12:20:00,83.68,83.75,83.54,83.7,43987.0,70.304,70.3628,70.1863,70.3208,43987.0
2015-10-01 12:30:00,83.7,83.89,83.61,83.83,48995.0,70.3208,70.4804,70.2451,70.43,48995.0
2015-10-01 12:40:00,83.82,83.85,83.69,83.73,41262.0,70.4216,70.4468,70.3124,70.346,41262.0
2015-10-01 12:50:00,83.74,83.88,83.65,83.85,47086.0,70.3544,70.472,70.2787,70.4468,47086.0
2015-10-01 13:00:00,83.81,83.87,83.64,83.87,71917.0,70.4132,70.4636,70.2703,70.4636,71917.0
2015-10-01 13:10:00,83.86,84.1,83.75,83.96,70846.0,70.4552,70.6568,70.3628,70.5392,70846.0
2015-10-01 13:20:00,83.96,83.96,83.72,83.87,64434.0,70.5392,70.5392,70.3376,70.4636,64434.0
2015-10-01 13:30:00,83.88,84.06,83.8,83.85,63310.0,70.472,70.6232,70.4048,70.4468,63310.0
2015-10-01 13:40:00,83.86,83.93,83.75,83.92,56593.0,70.4552,70.514,70.3628,70.5056,56593.0
2015-10-01 13:50:00,83.92,84.31,83.8,84.26,89780.0,70.5056,70.8332,70.4048,70.7912,89780.0
2015-10-01 14:00:00,84.29,84.55,84.1,84.52,72564.0,70.8164,71.0349,70.6568,71.0097,72564.0
2015-10-01 14:10:00,84.52,84.83,84.49,84.59,119607.0,71.0097,71.2701,70.9845,71.0685,119607.0
2015-10-01 14:20:00,84.59,84.75,84.39,84.74,140127.0,71.0685,71.2029,70.9005,71.1945,140127.0
2015-10-01 14:30:00,84.75,84.9,84.68,84.8,92680.0,71.2029,71.3289,71.1441,71.2449,92680.0
2015-10-01 14:40:00,84.81,84.87,84.59,84.6,79105.0,71.2533,71.3037,71.0685,71.0769,79105.0
2015-10-01 14:50:00,84.62,84.98,84.46,84.95,86558.0,71.0937,71.3961,70.9593,71.3709,86558.0
2015-10-01 15:00:00,84.94,85.08,84.68,84.72,117572.0,71.3625,71.4802,71.1441,71.1777,117572.0
2015-10-01 15:10:00,84.71,85.07,84.67,84.97,112530.0,71.1693,71.4718,71.1357,71.3877,112530.0
2015-10-01 15:20:00,84.98,84.98,84.74,84.82,114903.0,71.3961,71.3961,71.1945,71.2617,114903.0
2015-10-01 15:30:00,84.81,84.96,84.49,84.5,141761.0,71.2533,71.3793,70.9845,70.9929,141761.0
2015-10-01 15:40:00,84.51,84.97,84.51,84.94,259594.0,71.0013,71.3877,71.0013,71.3625,259594.0
2015-10-01 15:50:00,84.95,85.32,84.92,85.2,494697.0,71.3709,71.6818,71.3457,71.581,494697.0
2015-10-02 09:30:00,84.16,84.51,83.59,84.36,107608.0,70.7072,71.0013,70.2283,70.8753,107608.0
2015-10-02 09:40:00,84.34,84.73,84.19,84.3,86853.0,70.8585,71.1861,70.7324,70.8248,86853.0
2015-10-02 09:50:00,84.29,84.65,84.05,84.42,93714.0,70.8164,71.1189,70.6148,70.9257,93714.0
2015-10-02 10:00:00,84.41,84.56,84.13,84.26,69396.0,70.9173,71.0433,70.682,70.7912,69396.0
2015-10-02 10:10:00,84.27,85.16,84.24,85.01,109820.0,70.7996,71.5474,70.7744,71.4214,109820.0
2015-10-02 10:20:00,85.04,85.51,85.03,85.32,124780.0,71.4466,71.8414,71.4382,71.6818,124780.0
2015-10-02 10:30:00,85.32,85.78,85.28,85.71,87964.0,71.6818,72.0683,71.6482,72.0095,87964.0
2015-10-02 10:40:00,85.71,85.99,85.7,85.97,94630.0,72.0095,72.2447,72.0011,72.2279,94630.0
2015-10-02 10:50:00,85.98,86.6,85.85,86.51,182951.0,72.2363,72.7572,72.1271,72.6816,182951.0
2015-10-02 11:00:00,86.51,86.63,86.3,86.52,206985.0,72.6816,72.7824,72.5052,72.69,206985.0
2015-10-02 11:10:00,86.53,86.56,85.76,86.04,157031.0,72.6984,72.7236,72.0515,72.2867,157031.0
2015-10-02 11:20:00,86.06,86.11,85.71,85.99,89657.0,72.3035,72.3455,72.0095,72.2447,89657.0
2015-10-02 11:30:00,85.96,86.22,85.96,85.99,83056.0,72.2195,72.4379,72.2195,72.2447,83056.0
2015-10-02 11:40:00,85.96,86.36,85.92,86.11,120430.0,72.2195,72.5556,72.1859,72.3455,120430.0
2015-10-02 11:50:00,86.09,86.46,86.02,86.32,133523.0,72.3287,72.6396,72.2699,72.522,133523.0
2015-10-02 12:00:00,86.31,86.68,86.25,86.52,163763.0,72.5136,72.8244,72.4631,72.69,163763.0
2015-10-02 12:10:00,86.5,86.99,86.43,86.98,183199.0,72.6732,73.0849,72.6144,73.0765,183199.0
2015-10-02 12:20:00,86.98,87.24,86.9,86.96,169610.0,73.0765,73.2949,73.0092,73.0597,169610.0
2015-10-02 12:30:00,86.96,87.2,86.82,86.84,103607.0,73.0597,73.2613,72.942,72.9588,103607.0
2015-10-02 12:40:00,86.83,87.07,86.73,86.97,167845.0,72.9504,73.1521,72.8664,73.0681,167845.0
2015-10-02 12:50:00,86.95,87.19,86.86,86.92,72154.0,73.0512,73.2529,72.9756,73.026,72154.0
2015-10-02 13:00:00,86.94,86.98,86.63,86.65,153094.0,73.0428,73.0765,72.7824,72.7992,153094.0
2015-10-02 13:10:00,86.65,86.95,86.63,86.8,80799.0,72.7992,73.0512,72.7824,72.9252,80799.0
2015-10-02 13:20:00,86.82,86.96,86.76,86.83,56951.0,72.942,73.0597,72.8916,72.9504,56951.0
2015-10-02 13:30:00,86.84,87.1,86.81,86.81,57833.0,72.9588,73.1773,72.9336,72.9336,57833.0
2015-10-02 13:40:00,86.79,86.91,86.68,86.84,62780.0,72.9168,73.0176,72.8244,72.9588,62780.0
2015-10-02 13:50:00,86.8,86.9,86.55,86.59,90935.0,72.9252,73.0092,72.7152,72.7488,90935.0
2015-10-02 14:00:00,86.6,86.73,86.34,86.64,159953.0,72.7572,72.8664,72.5388,72.7908,159953.0
2015-10-02 14:10:00,86.66,86.66,86.35,86.46,45817.0,72.8076,72.8076,72.5472,72.6396,45817.0
2015-10-02 14:20:00,86.43,86.68,86.4,86.61,61112.0,72.6144,72.8244,72.5892,72.7656,61112.0
2015-10-02 14:30:00,86.62,86.88,86.58,86.64,86711.0,72.774,72.9924,72.7404,72.7908,86711.0
2015-10-02 14:40:00,86.64,86.69,86.47,86.49,59116.0,72.7908,72.8328,72.648,72.6648,59116.0
2015-10-02 14:50:00,86.49,86.59,86.22,86.33,65342.0,72.6648,72.7488,72.4379,72.5304,65342.0
2015-10-02 15:00:00,86.34,86.72,86.28,86.72,65188.0,72.5388,72.858,72.4883,72.858,65188.0
2015-10-02 15:10:00,86.72,87.1,86.56,87.07,106069.0,72.858,73.1773,72.7236,73.1521,106069.0
2015-10-02 15:20:00,87.08,87.2,86.93,87.2,99912.0,73.1605,73.2613,73.0344,73.2613,99912.0
2015-10-02 15:30:00,87.21,87.43,87.14,87.32,160245.0,73.2697,73.4545,73.2109,73.3621,160245.0
2015-10-02 15:40:00,87.32,87.42,87.29,87.35,277065.0,73.3621,73.4461,73.3369,73.3873,277065.0
2015-10-02 15:50:00,87.36,87.55,87.23,87.54,417179.0,73.3957,73.5553,73.2865,73.5469,417179.0
2015-10-05 09:30:00,88.08,88.48,87.64,87.92,165793.0,74.0006,74.3367,73.631,73.8662,165793.0
2015-10-05 09:40:00,87.89,87.91,87.23,87.42,109939.0,73.841,73.8578,73.2865,73.4461,109939.0
2015-10-05 09:50:00,87.43,88.05,87.38,88.0,125308.0,73.4545,73.9754,73.4125,73.9334,125308.0
2015-10-05 10:00:00,88.0,88.01,87.53,87.73,104781.0,73.9334,73.9418,73.5385,73.7066,104781.0
2015-10-05 10:10:00,87.74,87.95,87.69,87.71,73204.0,73.715,73.8914,73.673,73.6898,73204.0
2015-10-05 10:20:00,87.69,87.79,87.38,87.4,167194.0,73.673,73.757,73.4125,73.4293,167194.0
2015-10-05 10:30:00,87.41,87.44,87.07,87.09,89489.0,73.4377,73.4629,73.1521,73.1689,89489.0
2015-10-05 10:40:00,87.08,87.1,86.82,86.97,91012.0,73.1605,73.1773,72.942,73.0681,91012.0
2015-10-05 10:50:00,86.95,87.05,86.76,86.95,89293.0,73.0512,73.1353,72.8916,73.0512,89293.0
2015-10-05 11:00:00,86.96,86.98,86.65,86.65,110094.0,73.0597,73.0765,72.7992,72.7992,110094.0
2015-10-05 11:10:00,86.65,86.68,86.27,86.3,98763.0,72.7992,72.8244,72.4799,72.5052,98763.0
2015-10-05 11:20:00,86.3,86.38,86.11,86.22,126428.0,72.5052,72.5724,72.3455,72.4379,126428.0
2015-10-05 11:30:00,86.2,86.3,86.08,86.09,109728.0,72.4211,72.5052,72.3203,72.3287,109728.0
2015-10-05 11:40:00,86.09,86.17,86.04,86.05,129268.0,72.3287,72.3959,72.2867,72.2951,129268.0
2015-10-05 11:50:00,86.05,86.14,85.95,86.02,187029.0,72.2951,72.3707,72.2111,72.2699,187029.0
2015-10-05 12:00:00,86.04,86.4,86.03,86.18,87472.0,72.2867,72.5892,72.2783,72.4043,87472.0
2015-10-05 12:10:00,86.18,86.4,86.14,86.36,55998.0,72.4043,72.5892,72.3707,72.5556,55998.0
2015-10-05 12:20:00,86.36,86.39,86.04,86.05,85386.0,72.5556,72.5808,72.2867,72.2951,85386.0
2015-10-05 12:30:00,86.05,86.06,85.84,85.98,90438.0,72.2951,72.3035,72.1187,72.2363,90438.0
2015-10-05 12:40:00,85.98,86.0,85.8,85.84,87016.0,72.2363,72.2531,72.0851,72.1187,87016.0
2015-10-05 12:50:00,85.84,85.89,85.59,85.66,76706.0,72.1187,72.1607,71.9086,71.9675,76706.0
2015-10-05 13:00:00,85.67,85.94,85.66,85.94,74391.0,71.9759,72.2027,71.9675,72.2027,74391.0
2015-10-05 13:10:00,85.94,86.02,85.87,86.0,55500.0,72.2027,72.2699,72.1439,72.2531,55500.0
2015-10-05 13:20:00,85.99,86.03,85.85,85.89,51414.0,72.2447,72.2783,72.1271,72.1607,51414.0
2015-10-05 13:30:00,85.89,86.1,85.88,86.07,93270.0,72.1607,72.3371,72.1523,72.3119,93270.0
2015-10-05 13:40:00,86.07,86.34,86.07,86.24,92971.0,72.3119,72.5388,72.3119,72.4547,92971.0
2015-10-05 13:50:00,86.24,86.29,86.13,86.2,71427.0,72.4547,72.4967,72.3623,72.4211,71427.0
2015-10-05 14:00:00,86.2,86.43,86.2,86.26,153653.0,72.4211,72.6144,72.4211,72.4715,153653.0
2015-10-05 14:10:00,86.25,86.45,86.24,86.41,98871.0,72.4631,72.6312,72.4547,72.5976,98871.0
2015-10-05 14:20:00,86.42,86.52,86.4,86.44,86136.0,72.606,72.69,72.5892,72.6228,86136.0
2015-10-05 14:30:00,86.45,86.52,86.29,86.33,70817.0,72.6312,72.69,72.4967,72.5304,70817.0
2015-10-05 14:40:00,86.34,86.37,86.16,86.21,82262.0,72.5388,72.564,72.3875,72.4295,82262.0
2015-10-05 14:50:00,86.22,86.33,86.19,86.29,81629.0,72.4379,72.5304,72.4127,72.4967,81629.0
2015-10-05 15:00:00,86.3,86.57,86.27,86.56,105532.0,72.5052,72.732,72.4799,72.7236,105532.0
2015-10-05 15:10:00,86.56,86.56,86.33,86.41,98500.0,72.7236,72.7236,72.5304,72.5976,98500.0
2015-10-05 15:20:00,86.42,86.43,86.3,86.4,91544.0,72.606,72.6144,72.5052,72.5892,91544.0
2015-10-05 15:30:00,86.4,86.66,86.36,86.5,146262.0,72.5892,72.8076,72.5556,72.6732,146262.0
2015-10-05 15:40:00,86.49,86.68,86.45,86.67,183176.0,72.6648,72.8244,72.6312,72.816,183176.0
2015-10-05 15:50:00,86.67,86.79,86.43,86.56,430399.0,72.816,72.9168,72.6144,72.7236,430399.0
2015-10-06 09:30:00,86.39,86.51,85.69,85.98,105865.0,72.5808,72.6816,71.9927,72.2363,105865.0
2015-10-06 09:40:00,86.0,86.07,85.6,85.63,104265.0,72.2531,72.3119,71.917,71.9422,104265.0
2015-10-06 09:50:00,85.64,85.76,85.52,85.7,133804.0,71.9506,72.0515,71.8498,72.0011,133804.0
2015-10-06 10:00:00,85.71,85.71,85.11,85.28,137875.0,72.0095,72.0095,71.5054,71.6482,137875.0
2015-10-06 10:10:00,85.29,85.49,85.23,85.37,79224.0,71.6566,71.8246,71.6062,71.7238,79224.0
2015-10-06 10:20:00,85.37,85.41,85.01,85.03,100973.0,71.7238,71.7574,71.4214,71.4382,100973.0
2015-10-06 10:30:00,85.04,85.25,85.02,85.16,84900.0,71.4466,71.623,71.4298,71.5474,84900.0
2015-10-06 10:40:00,85.17,85.17,85.01,85.01,54108.0,71.5558,71.5558,71.4214,71.4214,54108.0
2015-10-06 10:50:00,85.01,85.01,84.72,84.8,143393.0,71.4214,71.4214,71.1777,71.2449,143393.0
2015-10-06 11:00:00,84.79,84.83,84.6,84.62,104996.0,71.2365,71.2701,71.0769,71.0937,104996.0
2015-10-06 11:10:00,84.61,84.61,84.14,84.17,124547.0,71.0853,71.0853,70.6904,70.7156,124547.0
2015-10-06 11:20:00,84.16,84.18,83.63,83.8,164742.0,70.7072,70.724,70.2619,70.4048,164742.0
2015-10-06 11:30:00,83.8,83.81,83.01,83.05,160686.0,70.4048,70.4132,69.741,69.7747,160686.0
2015-10-06 11:40:00,83.03,83.1,82.52,82.55,190926.0,69.7579,69.8167,69.3294,69.3546,190926.0
2015-10-06 11:50:00,82.52,82.64,82.08,82.32,218394.0,69.3294,69.4302,68.9597,69.1613,218394.0
2015-10-06 12:00:00,82.31,83.16,82.16,83.15,249996.0,69.1529,69.8671,69.0269,69.8587,249996.0
2015-10-06 12:10:00,83.15,83.16,82.79,82.96,180319.0,69.8587,69.8671,69.5562,69.699,180319.0
2015-10-06 12:20:00,82.96,83.38,82.94,83.31,173429.0,69.699,70.0519,69.6822,69.9931,173429.0
2015-10-06 12:30:00,83.29,83.29,82.97,83.23,155969.0,69.9763,69.9763,69.7074,69.9259,155969.0
2015-10-06 12:40:00,83.24,83.51,83.12,83.43,99639.0,69.9343,70.1611,69.8335,70.0939,99639.0
2015-10-06 12:50:00,83.42,83.9,83.37,83.89,84328.0,70.0855,70.4888,70.0435,70.4804,84328.0
2015-10-06 13:00:00,83.88,83.94,83.64,83.69,77521.0,70.472,70.5224,70.2703,70.3124,77521.0
2015-10-06 13:10:00,83.72,84.3,83.72,84.05,71248.0,70.3376,70.8248,70.3376,70.6148,71248.0
2015-10-06 13:20:00,84.06,84.44,84.05,84.39,56718.0,70.6232,70.9425,70.6148,70.9005,56718.0
2015-10-06 13:30:00,84.4,84.4,84.24,84.31,68832.0,70.9089,70.9089,70.7744,70.8332,68832.0
2015-10-06 13:40:00,84.33,84.39,84.12,84.26,47076.0,70.8501,70.9005,70.6736,70.7912,47076.0
2015-10-06 13:50:00,84.27,84.5,84.1,84.45,45159.0,70.7996,70.9929,70.6568,70.9509,45159.0
2015-10-06 14:00:00,84.44,84.6,84.2,84.2,55868.0,70.9425,71.0769,70.7408,70.7408,55868.0
2015-10-06 14:10:00,84.2,84.66,84.19,84.66,84932.0,70.7408,71.1273,70.7324,71.1273,84932.0
2015-10-06 14:20:00,84.67,84.74,84.34,84.56,80146.0,71.1357,71.1945,70.8585,71.0433,80146.0
2015-10-06 14:30:00,84.56,84.66,84.36,84.56,54690.0,71.0433,71.1273,70.8753,71.0433,54690.0
2015-10-06 14:40:00,84.55,84.56,84.1,84.27,82866.0,71.0349,71.0433,70.6568,70.7996,82866.0
2015-10-06 14:50:00,84.28,84.45,84.07,84.14,68524.0,70.808,70.9509,70.6316,70.6904,68524.0
2015-10-06 15:00:00,84.14,84.53,84.03,84.21,120688.0,70.6904,71.0181,70.598,70.7492,120688.0
2015-10-06 15:10:00,84.24,84.28,83.87,84.13,47746.0,70.7744,70.808,70.4636,70.682,47746.0
2015-10-06 15:20:00,84.13,84.35,83.96,84.28,58432.0,70.682,70.8669,70.5392,70.808,58432.0
2015-10-06 15:30:00,84.28,84.43,83.97,84.01,97079.0,70.808,70.9341,70.5476,70.5812,97079.0
2015-10-06 15:40:00,84.0,84.21,83.9,84.11,145871.0,70.5728,70.7492,70.4888,70.6652,145871.0
2015-10-06 15:50:00,84.11,84.34,84.05,84.15,347686.0,70.6652,70.8585,70.6148,70.6988,347686.0
2015-10-07 09:30:00,84.3,84.6,83.11,83.21,235144.0,70.8248,71.0769,69.8251,69.9091,235144.0
2015-10-07 09:40:00,83.22,84.06,83.19,83.86,276257.0,69.9175,70.6232,69.8923,70.4552,276257.0
2015-10-07 09:50:00,83.9,84.0,82.87,82.89,217786.0,70.4888,70.5728,69.6234,69.6402,217786.0
2015-10-07 10:00:00,82.93,83.3,82.61,82.64,182034.0,69.6738,69.9847,69.405,69.4302,182034.0
2015-10-07 10:10:00,82.64,83.05,82.45,82.72,118586.0,69.4302,69.7747,69.2706,69.4974,118586.0
2015-10-07 10:20:00,82.69,82.8,82.4,82.78,149320.0,69.4722,69.5646,69.2286,69.5478,149320.0
2015-10-07 10:30:00,82.78,83.43,82.77,83.09,109459.0,69.5478,70.0939,69.5394,69.8083,109459.0
2015-10-07 10:40:00,83.09,83.63,83.09,83.36,106783.0,69.8083,70.2619,69.8083,70.0351,106783.0
2015-10-07 10:50:00,83.39,83.42,83.13,83.26,107186.0,70.0603,70.0855,69.8419,69.9511,107186.0
2015-10-07 11:00:00,83.24,83.65,83.19,83.47,153911.0,69.9343,70.2787,69.8923,70.1275,153911.0
2015-10-07 11:10:00,83.52,83.74,83.36,83.73,73154.0,70.1695,70.3544,70.0351,70.346,73154.0
2015-10-07 11:20:00,83.75,83.89,83.42,83.69,187286.0,70.3628,70.4804,70.0855,70.3124,187286.0
2015-10-07 11:30:00,83.68,84.04,83.66,83.82,147896.0,70.304,70.6064,70.2871,70.4216,147896.0
2015-10-07 11:40:00,83.85,83.9,83.47,83.49,95038.0,70.4468,70.4888,70.1275,70.1443,95038.0
2015-10-07 11:50:00,83.48,83.72,83.45,83.64,112051.0,70.1359,70.3376,70.1107,70.2703,112051.0
2015-10-07 12:00:00,83.67,84.08,83.66,83.91,70977.0,70.2955,70.64,70.2871,70.4972,70977.0
2015-10-07 12:10:00,83.93,84.06,83.75,84.06,40627.0,70.514,70.6232,70.3628,70.6232,40627.0
2015-10-07 12:20:00,84.06,84.15,83.91,83.98,69184.0,70.6232,70.6988,70.4972,70.556,69184.0
2015-10-07 12:30:00,83.98,84.28,83.92,84.13,79152.0,70.556,70.808,70.5056,70.682,79152.0
2015-10-07 12:40:00,84.12,84.2,83.79,83.94,52844.0,70.6736,70.7408,70.3964,70.5224,52844.0
2015-10-07 12:50:00,83.94,84.18,83.88,83.92,49999.0,70.5224,70.724,70.472,70.5056,49999.0
2015-10-07 13:00:00,83.92,84.08,83.81,84.01,51909.0,70.5056,70.64,70.4132,70.5812,51909.0
2015-10-07 13:10:00,84.02,84.2,83.92,83.92,70135.0,70.5896,70.7408,70.5056,70.5056,70135.0
2015-10-07 13:20:00,83.88,84.04,83.86,83.99,30392.0,70.472,70.6064,70.4552,70.5644,30392.0
2015-10-07 13:30:00,84.01,84.12,84.0,84.08,279231.0,70.5812,70.6736,70.5728,70.64,279231.0
2015-10-07 13:40:00,84.09,84.45,84.0,84.37,85161.0,70.6484,70.9509,70.5728,70.8837,85161.0
2015-10-07 13:50:00,84.37,84.4,84.1,84.36,70521.0,70.8837,70.9089,70.6568,70.8753,70521.0
2015-10-07 14:00:00,84.39,84.85,84.39,84.77,88038.0,70.9005,71.2869,70.9005,71.2197,88038.0
2015-10-07 14:10:00,84.78,84.82,84.23,84.23,105973.0,71.2281,71.2617,70.766,70.766,105973.0
2015-10-07 14:20:00,84.23,84.29,84.11,84.28,73792.0,70.766,70.8164,70.6652,70.808,73792.0
2015-10-07 14:30:00,84.28,84.37,84.13,84.15,68777.0,70.808,70.8837,70.682,70.6988,68777.0
2015-10-07 14:40:00,84.13,84.19,83.89,83.92,77399.0,70.682,70.7324,70.4804,70.5056,77399.0
2015-10-07 14:50:00,83.94,83.98,83.6,83.61,46640.0,70.5224,70.556,70.2367,70.2451,46640.0
2015-10-07 15:00:00,83.6,83.83,83.51,83.62,68547.0,70.2367,70.43,70.1611,70.2535,68547.0
2015-10-07 15:10:00,83.63,83.92,83.6,83.75,73006.0,70.2619,70.5056,70.2367,70.3628,73006.0
2015-10-07 15:20:00,83.75,83.85,83.61,83.71,64793.0,70.3628,70.4468,70.2451,70.3292,64793.0
2015-10-07 15:30:00,83.71,83.95,83.71,83.91,73395.0,70.3292,70.5308,70.3292,70.4972,73395.0
2015-10-07 15:40:00,83.92,84.01,83.79,83.82,114192.0,70.5056,70.5812,70.3964,70.4216,114192.0
2015-10-07 15:50:00,83.82,84.03,83.81,84.0,378539.0,70.4216,70.598,70.4132,70.5728,378539.0
2015-10-08 09:30:00,83.15,83.61,82.48,82.61,152142.0,69.8587,70.2451,69.2958,69.405,152142.0
2015-10-08 09:40:00,82.63,83.15,82.54,82.83,171590.0,69.4218,69.8587,69.3462,69.5898,171590.0
2015-10-08 09:50:00,82.87,83.17,82.72,83.13,70502.0,69.6234,69.8755,69.4974,69.8419,70502.0
2015-10-08 10:00:00,83.14,83.28,83.01,83.19,71679.0,69.8503,69.9679,69.741,69.8923,71679.0
2015-10-08 10:10:00,83.19,83.23,82.55,82.58,100971.0,69.8923,69.9259,69.3546,69.3798,100971.0
2015-10-08 10:20:00,82.58,82.74,82.35,82.58,67837.0,69.3798,69.5142,69.1865,69.3798,67837.0
2015-10-08 10:30:00,82.59,82.82,82.54,82.65,50146.0,69.3882,69.5814,69.3462,69.4386,50146.0
2015-10-08 10:40:00,82.67,82.72,82.36,82.48,66786.0,69.4554,69.4974,69.195,69.2958,66786.0
2015-10-08 10:50:00,82.49,82.51,82.3,82.44,55585.0,69.3042,69.321,69.1445,69.2622,55585.0
2015-10-08 11:00:00,82.42,82.51,82.1,82.11,83782.0,69.2454,69.321,68.9765,68.9849,83782.0
2015-10-08 11:10:00,82.11,82.12,81.79,81.97,119541.0,68.9849,68.9933,68.7161,68.8673,119541.0
2015-10-08 11:20:00,81.97,82.27,81.86,82.21,109745.0,68.8673,69.1193,68.7749,69.0689,109745.0
2015-10-08 11:30:00,82.22,82.39,82.19,82.19,45473.0,69.0773,69.2202,69.0521,69.0521,45473.0
2015-10-08 11:40:00,82.19,82.29,82.18,82.23,41791.0,69.0521,69.1361,69.0437,69.0857,41791.0
2015-10-08 11:50:00,82.25,82.4,82.24,82.3,47418.0,69.1025,69.2286,69.0941,69.1445,47418.0
2015-10-08 12:00:00,82.29,82.34,82.19,82.27,48340.0,69.1361,69.1781,69.0521,69.1193,48340.0
2015-10-08 12:10:00,82.25,82.51,82.21,82.4,91378.0,69.1025,69.321,69.0689,69.2286,91378.0
2015-10-08 12:20:00,82.41,82.5,82.16,82.19,46946.0,69.237,69.3126,69.0269,69.0521,46946.0
2015-10-08 12:30:00,82.2,82.35,82.16,82.22,35053.0,69.0605,69.1865,69.0269,69.0773,35053.0
2015-10-08 12:40:00,82.23,82.27,81.99,82.01,60024.0,69.0857,69.1193,68.8841,68.9009,60024.0
2015-10-08 12:50:00,82.01,82.05,81.89,81.99,102317.0,68.9009,68.9345,68.8001,68.8841,102317.0
2015-10-08 13:00:00,81.99,82.17,81.96,82.08,50097.0,68.8841,69.0353,68.8589,68.9597,50097.0
2015-10-08 13:10:00,82.09,82.31,82.06,82.31,47219.0,68.9681,69.1529,68.9429,69.1529,47219.0
2015-10-08 13:20:00,82.32,82.42,82.22,82.33,72641.0,69.1613,69.2454,69.0773,69.1697,72641.0
2015-10-08 13:30:00,82.33,82.42,82.21,82.41,75937.0,69.1697,69.2454,69.0689,69.237,75937.0
2015-10-08 13:40:00,82.4,82.5,82.25,82.44,64911.0,69.2286,69.3126,69.1025,69.2622,64911.0
2015-10-08 13:50:00,82.43,82.77,82.43,82.76,85951.0,69.2538,69.5394,69.2538,69.531,85951.0
2015-10-08 14:00:00,82.74,83.11,82.69,82.88,184958.0,69.5142,69.8251,69.4722,69.6318,184958.0
2015-10-08 14:10:00,82.89,83.18,82.86,83.0,96788.0,69.6402,69.8839,69.615,69.7326,96788.0
2015-10-08 14:20:00,82.98,83.26,82.95,83.03,112949.0,69.7158,69.9511,69.6906,69.7579,112949.0
2015-10-08 14:30:00,83.03,83.23,82.99,83.17,122224.0,69.7579,69.9259,69.7242,69.8755,122224.0
2015-10-08 14:40:00,83.16,83.35,83.12,83.24,81979.0,69.8671,70.0267,69.8335,69.9343,81979.0
2015-10-08 14:50:00,83.24,83.39,83.05,83.27,164686.0,69.9343,70.0603,69.7747,69.9595,164686.0
2015-10-08 15:00:00,83.26,83.61,83.25,83.44,109624.0,69.9511,70.2451,69.9427,70.1023,109624.0
2015-10-08 15:10:00,83.44,83.82,83.44,83.72,156489.0,70.1023,70.4216,70.1023,70.3376,156489.0
2015-10-08 15:20:00,83.72,83.99,83.6,83.72,172487.0,70.3376,70.5644,70.2367,70.3376,172487.0
2015-10-08 15:30:00,83.72,83.82,83.53,83.53,163432.0,70.3376,70.4216,70.1779,70.1779,163432.0
2015-10-08 15:40:00,83.54,83.93,83.47,83.78,199419.0,70.1863,70.514,70.1275,70.388,199419.0
2015-10-08 15:50:00,83.78,83.86,83.66,83.79,386875.0,70.388,70.4552,70.2871,70.3964,386875.0
2015-10-09 09:30:00,85.33,85.73,85.0,85.25,509396.0,71.6902,72.0263,71.413,71.623,509396.0
2015-10-09 09:40:00,85.23,86.15,85.23,86.12,250616.0,71.6062,72.3791,71.6062,72.3539,250616.0
2015-10-09 09:50:00,86.13,86.45,85.68,86.22,173551.0,72.3623,72.6312,71.9843,72.4379,173551.0
2015-10-09 10:00:00,86.22,86.22,85.85,86.03,103960.0,72.4379,72.4379,72.1271,72.2783,103960.0
2015-10-09 10:10:00,86.02,86.1,85.85,86.01,107929.0,72.2699,72.3371,72.1271,72.2615,107929.0
2015-10-09 10:20:00,86.02,86.3,86.0,86.22,124391.0,72.2699,72.5052,72.2531,72.4379,124391.0
2015-10-09 10:30:00,86.21,86.5,86.11,86.22,119167.0,72.4295,72.6732,72.3455,72.4379,119167.0
2015-10-09 10:40:00,86.23,86.57,86.23,86.4,101399.0,72.4463,72.732,72.4463,72.5892,101399.0
2015-10-09 10:50:00,86.39,86.39,86.18,86.3,60640.0,72.5808,72.5808,72.4043,72.5052,60640.0
2015-10-09 11:00:00,86.3,86.34,86.17,86.26,93627.0,72.5052,72.5388,72.3959,72.4715,93627.0
2015-10-09 11:10:00,86.26,86.29,86.03,86.16,63062.0,72.4715,72.4967,72.2783,72.3875,63062.0
2015-10-09 11:20:00,86.15,86.19,85.92,85.95,108854.0,72.3791,72.4127,72.1859,72.2111,108854.0
2015-10-09 11:30:00,85.95,85.99,85.57,85.75,147177.0,72.2111,72.2447,71.8918,72.0431,147177.0
2015-10-09 11:40:00,85.74,85.75,85.4,85.51,86864.0,72.0347,72.0431,71.749,71.8414,86864.0
2015-10-09 11:50:00,85.49,85.81,85.48,85.78,70811.0,71.8246,72.0935,71.8162,72.0683,70811.0
2015-10-09 12:00:00,85.76,85.93,85.68,85.75,60431.0,72.0515,72.1943,71.9843,72.0431,60431.0
2015-10-09 12:10:00,85.76,85.82,85.64,85.75,66992.0,72.0515,72.1019,71.9506,72.0431,66992.0
2015-10-09 12:20:00,85.76,85.79,85.66,85.76,76355.0,72.0515,72.0767,71.9675,72.0515,76355.0
2015-10-09 12:30:00,85.76,85.76,85.44,85.5,45750.0,72.0515,72.0515,71.7826,71.833,45750.0
2015-10-09 12:40:00,85.5,85.51,85.4,85.48,132111.0,71.833,71.8414,71.749,71.8162,132111.0
2015-10-09 12:50:00,85.49,85.56,85.42,85.48,65910.0,71.8246,71.8834,71.7658,71.8162,65910.0
2015-10-09 13:00:00,85.48,85.62,85.48,85.55,56754.0,71.8162,71.9338,71.8162,71.875,56754.0
2015-10-09 13:10:00,85.55,85.56,85.39,85.53,98296.0,71.875,71.8834,71.7406,71.8582,98296.0
2015-10-09 13:20:00,85.54,85.64,85.42,85.43,28353.0,71.8666,71.9506,71.7658,71.7742,28353.0
2015-10-09 13:30:00,85.42,85.47,85.32,85.4,65939.0,71.7658,71.8078,71.6818,71.749,65939.0
2015-10-09 13:40:00,85.42,85.52,85.41,85.47,91964.0,71.7658,71.8498,71.7574,71.8078,91964.0
2015-10-09 13:50:00,85.48,85.57,85.39,85.51,40665.0,71.8162,71.8918,71.7406,71.8414,40665.0
2015-10-09 14:00:00,85.52,85.55,85.41,85.52,52049.0,71.8498,71.875,71.7574,71.8498,52049.0
2015-10-09 14:10:00,85.5,85.56,85.39,85.53,55938.0,71.833,71.8834,71.7406,71.8582,55938.0
2015-10-09 14:20:00,85.54,85.66,85.51,85.65,93940.0,71.8666,71.9675,71.8414,71.9591,93940.0
2015-10-09 14:30:00,85.66,85.69,85.5,85.68,56513.0,71.9675,71.9927,71.833,71.9843,56513.0
2015-10-09 14:40:00,85.69,85.81,85.62,85.78,55171.0,71.9927,72.0935,71.9338,72.0683,55171.0
2015-10-09 14:50:00,85.78,85.79,85.67,85.7,45477.0,72.0683,72.0767,71.9759,72.0011,45477.0
2015-10-09 15:00:00,85.68,85.81,85.64,85.74,44733.0,71.9843,72.0935,71.9506,72.0347,44733.0
2015-10-09 15:10:00,85.75,85.81,85.7,85.78,103666.0,72.0431,72.0935,72.0011,72.0683,103666.0
2015-10-09 15:20:00,85.8,86.06,85.8,86.0,104385.0,72.0851,72.3035,72.0851,72.2531,104385.0
2015-10-09 15:30:00,86.0,86.13,85.97,86.04,152177.0,72.2531,72.3623,72.2279,72.2867,152177.0
2015-10-09 15:40:00,86.05,86.19,86.04,86.15,137606.0,72.2951,72.4127,72.2867,72.3791,137606.0
2015-10-09 15:50:00,86.15,86.24,86.0,86.16,435397.0,72.3791,72.4547,72.2531,72.3875,435397.0
2015-10-12 09:30:00,78.57,80.43,78.3,79.72,3769319.0,66.0108,67.5735,65.7839,66.9769,3769319.0
2015-10-12 09:40:00,79.72,80.75,79.4,80.04,2660901.0,66.9769,67.8423,66.7081,67.2458,2660901.0
2015-10-12 09:50:00,80.03,80.14,78.73,79.41,1323261.0,67.2374,67.3298,66.1452,66.7165,1323261.0
2015-10-12 10:00:00,79.36,79.98,79.34,79.63,946882.0,66.6745,67.1954,66.6577,66.9013,946882.0
2015-10-12 10:10:00,79.61,80.11,79.35,79.8,676410.0,66.8845,67.3046,66.6661,67.0442,676410.0
2015-10-12 10:20:00,79.8,80.1,79.3,80.04,601046.0,67.0442,67.2962,66.6241,67.2458,601046.0
2015-10-12 10:30:00,79.99,80.05,79.44,79.73,564748.0,67.2038,67.2542,66.7417,66.9853,564748.0
2015-10-12 10:40:00,79.74,79.94,79.42,79.52,410748.0,66.9938,67.1618,66.7249,66.8089,410748.0
2015-10-12 10:50:00,79.53,79.65,78.75,78.83,907705.0,66.8173,66.9181,66.162,66.2292,907705.0
2015-10-12 11:00:00,78.81,79.36,78.62,79.29,631719.0,66.2124,66.6745,66.0528,66.6157,631719.0
2015-10-12 11:10:00,79.29,79.39,78.76,78.99,461856.0,66.6157,66.6997,66.1704,66.3636,461856.0
2015-10-12 11:20:00,78.98,79.74,78.96,79.51,444401.0,66.3552,66.9938,66.3384,66.8005,444401.0
2015-10-12 11:30:00,79.52,79.69,79.0,79.18,420958.0,66.8089,66.9517,66.372,66.5233,420958.0
2015-10-12 11:40:00,79.18,79.32,78.9,79.16,385198.0,66.5233,66.6409,66.288,66.5065,385198.0
2015-10-12 11:50:00,79.16,79.52,79.0,79.13,397162.0,66.5065,66.8089,66.372,66.4813,397162.0
2015-10-12 12:00:00,79.13,79.56,79.12,79.35,296693.0,66.4813,66.8425,66.4729,66.6661,296693.0
2015-10-12 12:10:00,79.34,79.55,79.02,79.54,426661.0,66.6577,66.8341,66.3888,66.8257,426661.0
2015-10-12 12:20:00,79.55,79.72,79.43,79.69,479617.0,66.8341,66.9769,66.7333,66.9517,479617.0
2015-10-12 12:30:00,79.69,79.9,79.52,79.84,366036.0,66.9517,67.1282,66.8089,67.0778,366036.0
2015-10-12 12:40:00,79.83,79.87,79.22,79.26,385769.0,67.0694,67.103,66.5569,66.5905,385769.0
2015-10-12 12:50:00,79.26,79.5,79.26,79.48,190946.0,66.5905,66.7921,66.5905,66.7753,190946.0
2015-10-12 13:00:00,79.48,79.54,79.03,79.11,316941.0,66.7753,66.8257,66.3972,66.4645,316941.0
2015-10-12 13:10:00,79.12,79.35,79.11,79.22,231408.0,66.4729,66.6661,66.4645,66.5569,231408.0
2015-10-12 13:20:00,79.22,79.35,79.06,79.12,203245.0,66.5569,66.6661,66.4224,66.4729,203245.0
2015-10-12 13:30:00,79.12,79.24,79.08,79.15,199409.0,66.4729,66.5737,66.4393,66.4981,199409.0
2015-10-12 13:40:00,79.16,79.29,79.11,79.19,166007.0,66.5065,66.6157,66.4645,66.5317,166007.0
2015-10-12 13:50:00,79.18,79.22,78.96,79.14,262541.0,66.5233,66.5569,66.3384,66.4897,262541.0
2015-10-12 14:00:00,79.14,79.39,79.07,79.38,286455.0,66.4897,66.6997,66.4308,66.6913,286455.0
2015-10-12 14:10:00,79.36,79.5,79.3,79.4,404036.0,66.6745,66.7921,66.6241,66.7081,404036.0
2015-10-12 14:20:00,79.42,79.55,79.25,79.31,252836.0,66.7249,66.8341,66.5821,66.6325,252836.0
2015-10-12 14:30:00,79.31,79.34,79.2,79.22,167364.0,66.6325,66.6577,66.5401,66.5569,167364.0
2015-10-12 14:40:00,79.22,79.33,79.19,79.2,183543.0,66.5569,66.6493,66.5317,66.5401,183543.0
2015-10-12 14:50:00,79.21,79.4,79.2,79.27,241376.0,66.5485,66.7081,66.5401,66.5989,241376.0
2015-10-12 15:00:00,79.25,79.45,79.25,79.41,271768.0,66.5821,66.7501,66.5821,66.7165,271768.0
2015-10-12 15:10:00,79.41,79.43,79.28,79.35,338723.0,66.7165,66.7333,66.6073,66.6661,338723.0
2015-10-12 15:20:00,79.35,79.8,79.34,79.78,364646.0,66.6661,67.0442,66.6577,67.0274,364646.0
2015-10-12 15:30:00,79.78,79.8,79.52,79.57,250315.0,67.0274,67.0442,66.8089,66.8509,250315.0
2015-10-12 15:40:00,79.57,79.58,79.27,79.34,507104.0,66.8509,66.8593,66.5989,66.6577,507104.0
2015-10-12 15:50:00,79.34,79.56,79.33,79.45,1072949.0,66.6577,66.8425,66.6493,66.7501,1072949.0
2015-10-13 09:30:00,79.79,80.53,79.69,80.47,967850.0,67.0358,67.6575,66.9517,67.6071,967850.0
2015-10-13 09:40:00,80.5,80.77,80.28,80.68,455142.0,67.6323,67.8591,67.4474,67.7835,455142.0
2015-10-13 09:50:00,80.66,81.25,80.62,80.86,560000.0,67.7667,68.2624,67.7331,67.9347,560000.0
2015-10-13 10:00:00,80.84,80.84,80.42,80.47,565709.0,67.9179,67.9179,67.5651,67.6071,565709.0
2015-10-13 10:10:00,80.49,80.52,80.16,80.4,291835.0,67.6239,67.6491,67.3466,67.5483,291835.0
2015-10-13 10:20:00,80.41,80.5,80.2,80.3,248250.0,67.5567,67.6323,67.3802,67.4642,248250.0
2015-10-13 10:30:00,80.32,80.47,80.19,80.41,188363.0,67.481,67.6071,67.3718,67.5567,188363.0
2015-10-13 10:40:00,80.42,80.69,80.38,80.61,228411.0,67.5651,67.7919,67.5314,67.7247,228411.0
2015-10-13 10:50:00,80.6,80.8,80.51,80.7,333157.0,67.7163,67.8843,67.6407,67.8003,333157.0
2015-10-13 11:00:00,80.7,80.71,80.42,80.45,222398.0,67.8003,67.8087,67.5651,67.5903,222398.0
2015-10-13 11:10:00,80.46,80.9,80.43,80.77,195891.0,67.5987,67.9683,67.5735,67.8591,195891.0
2015-10-13 11:20:00,80.77,81.0,80.77,80.94,237175.0,67.8591,68.0523,67.8591,68.0019,237175.0
2015-10-13 11:30:00,80.93,81.0,80.54,80.6,153293.0,67.9935,68.0523,67.6659,67.7163,153293.0
2015-10-13 11:40:00,80.61,80.68,80.41,80.41,89359.0,67.7247,67.7835,67.5567,67.5567,89359.0
2015-10-13 11:50:00,80.4,80.4,80.16,80.3,197832.0,67.5483,67.5483,67.3466,67.4642,197832.0
2015-10-13 12:00:00,80.3,80.56,80.28,80.38,86678.0,67.4642,67.6827,67.4474,67.5314,86678.0
2015-10-13 12:10:00,80.37,80.41,80.07,80.25,115279.0,67.523,67.5567,67.271,67.4222,115279.0
2015-10-13 12:20:00,80.24,80.3,80.09,80.25,157553.0,67.4138,67.4642,67.2878,67.4222,157553.0
2015-10-13 12:30:00,80.23,80.42,80.21,80.25,75648.0,67.4054,67.5651,67.3886,67.4222,75648.0
2015-10-13 12:40:00,80.25,80.29,80.05,80.06,92403.0,67.4222,67.4558,67.2542,67.2626,92403.0
2015-10-13 12:50:00,80.05,80.11,79.98,80.0,129819.0,67.2542,67.3046,67.1954,67.2122,129819.0
2015-10-13 13:00:00,79.99,80.05,79.81,79.81,163451.0,67.2038,67.2542,67.0526,67.0526,163451.0
2015-10-13 13:10:00,79.82,79.98,79.79,79.88,107046.0,67.061,67.1954,67.0358,67.1114,107046.0
2015-10-13 13:20:00,79.87,79.96,79.77,79.95,107585.0,67.103,67.1786,67.019,67.1702,107585.0
2015-10-13 13:30:00,79.95,79.95,79.76,79.77,168956.0,67.1702,67.1702,67.0106,67.019,168956.0
2015-10-13 13:40:00,79.77,79.8,79.56,79.74,133707.0,67.019,67.0442,66.8425,66.9938,133707.0
2015-10-13 13:50:00,79.74,79.87,79.72,79.81,83041.0,66.9938,67.103,66.9769,67.0526,83041.0
2015-10-13 14:00:00,79.8,79.81,79.61,79.76,133504.0,67.0442,67.0526,66.8845,67.0106,133504.0
2015-10-13 14:10:00,79.76,80.11,79.75,79.95,143945.0,67.0106,67.3046,67.0022,67.1702,143945.0
2015-10-13 14:20:00,79.95,80.0,79.71,79.89,109511.0,67.1702,67.2122,66.9685,67.1198,109511.0
2015-10-13 14:30:00,79.88,79.95,79.72,79.87,188594.0,67.1114,67.1702,66.9769,67.103,188594.0
2015-10-13 14:40:00,79.89,80.38,79.84,80.29,227897.0,67.1198,67.5314,67.0778,67.4558,227897.0
2015-10-13 14:50:00,80.27,80.29,80.12,80.24,174727.0,67.439,67.4558,67.313,67.4138,174727.0
2015-10-13 15:00:00,80.24,80.25,79.91,79.99,265893.0,67.4138,67.4222,67.1366,67.2038,265893.0
2015-10-13 15:10:00,80.0,80.07,79.65,79.69,299045.0,67.2122,67.271,66.9181,66.9517,299045.0
2015-10-13 15:20:00,79.69,79.94,79.6,79.94,231001.0,66.9517,67.1618,66.8761,67.1618,231001.0
2015-10-13 15:30:00,79.93,80.0,79.64,79.66,275265.0,67.1534,67.2122,66.9097,66.9265,275265.0
2015-10-13 15:40:00,79.67,79.77,79.62,79.72,250994.0,66.9349,67.019,66.8929,66.9769,250994.0
2015-10-13 15:50:00,79.72,79.77,79.54,79.62,518708.0,66.9769,67.019,66.8257,66.8929,518708.0
2015-10-14 09:30:00,80.97,82.0,80.78,81.67,763519.0,68.0271,68.8925,67.8675,68.6152,763519.0
2015-10-14 09:40:00,81.61,81.82,81.1,81.16,389123.0,68.5648,68.7413,68.1364,68.1868,389123.0
2015-10-14 09:50:00,81.14,81.26,80.37,80.52,469390.0,68.17,68.2708,67.523,67.6491,469390.0
2015-10-14 10:00:00,80.58,80.65,80.38,80.53,240619.0,67.6995,67.7583,67.5314,67.6575,240619.0
2015-10-14 10:10:00,80.56,80.56,79.87,79.95,290973.0,67.6827,67.6827,67.103,67.1702,290973.0
2015-10-14 10:20:00,79.97,80.03,79.71,79.79,201539.0,67.187,67.2374,66.9685,67.0358,201539.0
2015-10-14 10:30:00,79.78,79.78,79.51,79.55,262570.0,67.0274,67.0274,66.8005,66.8341,262570.0
2015-10-14 10:40:00,79.55,79.68,79.22,79.22,309715.0,66.8341,66.9433,66.5569,66.5569,309715.0
2015-10-14 10:50:00,79.22,79.47,79.1,79.39,397701.0,66.5569,66.7669,66.4561,66.6997,397701.0
2015-10-14 11:00:00,79.4,79.6,79.29,79.39,232425.0,66.7081,66.8761,66.6157,66.6997,232425.0
2015-10-14 11:10:00,79.38,79.5,79.21,79.22,211616.0,66.6913,66.7921,66.5485,66.5569,211616.0
2015-10-14 11:20:00,79.22,79.65,79.22,79.55,195401.0,66.5569,66.9181,66.5569,66.8341,195401.0
2015-10-14 11:30:00,79.56,79.6,79.24,79.55,164146.0,66.8425,66.8761,66.5737,66.8341,164146.0
2015-10-14 11:40:00,79.54,79.57,79.44,79.45,188986.0,66.8257,66.8509,66.7417,66.7501,188986.0
2015-10-14 11:50:00,79.46,79.76,79.45,79.72,183653.0,66.7585,67.0106,66.7501,66.9769,183653.0
2015-10-14 12:00:00,79.73,79.77,79.44,79.73,149512.0,66.9853,67.019,66.7417,66.9853,149512.0
2015-10-14 12:10:00,79.73,79.93,79.7,79.77,166106.0,66.9853,67.1534,66.9601,67.019,166106.0
2015-10-14 12:20:00,79.77,79.82,79.61,79.66,159950.0,67.019,67.061,66.8845,66.9265,159950.0
2015-10-14 12:30:00,79.66,79.69,79.52,79.64,164972.0,66.9265,66.9517,66.8089,66.9097,164972.0
2015-10-14 12:40:00,79.65,79.73,79.58,79.64,184868.0,66.9181,66.9853,66.8593,66.9097,184868.0
2015-10-14 12:50:00,79.66,79.94,79.65,79.75,128553.0,66.9265,67.1618,66.9181,67.0022,128553.0
2015-10-14 13:00:00,79.75,79.9,79.55,79.59,152744.0,67.0022,67.1282,66.8341,66.8677,152744.0
2015-10-14 13:10:00,79.59,79.79,79.55,79.56,114006.0,66.8677,67.0358,66.8341,66.8425,114006.0
2015-10-14 13:20:00,79.56,79.58,79.47,79.5,131061.0,66.8425,66.8593,66.7669,66.7921,131061.0
2015-10-14 13:30:00,79.5,79.59,79.34,79.55,146666.0,66.7921,66.8677,66.6577,66.8341,146666.0
2015-10-14 13:40:00,79.56,79.67,79.5,79.61,98079.0,66.8425,66.9349,66.7921,66.8845,98079.0
2015-10-14 13:50:00,79.61,79.66,79.52,79.66,71250.0,66.8845,66.9265,66.8089,66.9265,71250.0
2015-10-14 14:00:00,79.68,79.8,79.44,79.56,111395.0,66.9433,67.0442,66.7417,66.8425,111395.0
2015-10-14 14:10:00,79.55,79.79,79.51,79.68,157611.0,66.8341,67.0358,66.8005,66.9433,157611.0
2015-10-14 14:20:00,79.67,79.84,79.63,79.68,181309.0,66.9349,67.0778,66.9013,66.9433,181309.0
2015-10-14 14:30:00,79.68,79.77,79.62,79.76,96321.0,66.9433,67.019,66.8929,67.0106,96321.0
2015-10-14 14:40:00,79.76,79.81,79.59,79.64,146870.0,67.0106,67.0526,66.8677,66.9097,146870.0
2015-10-14 14:50:00,79.64,79.68,79.53,79.62,112616.0,66.9097,66.9433,66.8173,66.8929,112616.0
2015-10-14 15:00:00,79.61,79.64,79.37,79.44,147170.0,66.8845,66.9097,66.6829,66.7417,147170.0
2015-10-14 15:10:00,79.44,79.5,79.22,79.23,148715.0,66.7417,66.7921,66.5569,66.5653,148715.0
2015-10-14 15:20:00,79.23,79.44,79.2,79.4,154100.0,66.5653,66.7417,66.5401,66.7081,154100.0
2015-10-14 15:30:00,79.4,79.49,79.39,79.49,132903.0,66.7081,66.7837,66.6997,66.7837,132903.0
2015-10-14 15:40:00,79.48,79.51,79.28,79.32,261349.0,66.7753,66.8005,66.6073,66.6409,261349.0
2015-10-14 15:50:00,79.32,79.32,79.05,79.24,721485.0,66.6409,66.6409,66.414,66.5737,721485.0
2015-10-15 09:30:00,79.34,79.61,79.12,79.36,203391.0,66.6577,66.8845,66.4729,66.6745,203391.0
2015-10-15 09:40:00,79.38,79.81,79.36,79.38,208962.0,66.6913,67.0526,66.6745,66.6913,208962.0
2015-10-15 09:50:00,79.38,79.53,79.2,79.37,113770.0,66.6913,66.8173,66.5401,66.6829,113770.0
2015-10-15 10:00:00,79.34,79.43,79.17,79.33,109315.0,66.6577,66.7333,66.5149,66.6493,109315.0
2015-10-15 10:10:00,79.34,79.39,79.04,79.09,155229.0,66.6577,66.6997,66.4056,66.4477,155229.0
2015-10-15 10:20:00,79.11,79.14,78.82,78.96,178446.0,66.4645,66.4897,66.2208,66.3384,178446.0
2015-10-15 10:30:00,78.95,78.97,78.81,78.89,84841.0,66.33,66.3468,66.2124,66.2796,84841.0
2015-10-15 10:40:00,78.9,79.13,78.82,79.13,140564.0,66.288,66.4813,66.2208,66.4813,140564.0
2015-10-15 10:50:00,79.13,79.32,79.1,79.32,83788.0,66.4813,66.6409,66.4561,66.6409,83788.0
2015-10-15 11:00:00,79.3,79.49,79.3,79.48,87844.0,66.6241,66.7837,66.6241,66.7753,87844.0
2015-10-15 11:10:00,79.48,79.56,79.33,79.47,56447.0,66.7753,66.8425,66.6493,66.7669,56447.0
2015-10-15 11:20:00,79.45,79.72,79.44,79.69,65869.0,66.7501,66.9769,66.7417,66.9517,65869.0
2015-10-15 11:30:00,79.69,79.82,79.63,79.69,100335.0,66.9517,67.061,66.9013,66.9517,100335.0
2015-10-15 11:40:00,79.7,79.77,79.59,79.7,134941.0,66.9601,67.019,66.8677,66.9601,134941.0
2015-10-15 11:50:00,79.7,79.7,79.48,79.58,106107.0,66.9601,66.9601,66.7753,66.8593,106107.0
2015-10-15 12:00:00,79.59,79.71,79.54,79.66,64272.0,66.8677,66.9685,66.8257,66.9265,64272.0
2015-10-15 12:10:00,79.67,79.68,79.5,79.63,58793.0,66.9349,66.9433,66.7921,66.9013,58793.0
2015-10-15 12:20:00,79.64,79.78,79.61,79.74,35702.0,66.9097,67.0274,66.8845,66.9938,35702.0
2015-10-15 12:30:00,79.75,79.99,79.68,79.99,81017.0,67.0022,67.2038,66.9433,67.2038,81017.0
2015-10-15 12:40:00,79.98,80.05,79.78,79.82,87003.0,67.1954,67.2542,67.0274,67.061,87003.0
2015-10-15 12:50:00,79.81,79.95,79.71,79.73,76973.0,67.0526,67.1702,66.9685,66.9853,76973.0
2015-10-15 13:00:00,79.72,79.91,79.69,79.75,69433.0,66.9769,67.1366,66.9517,67.0022,69433.0
2015-10-15 13:10:00,79.77,79.92,79.77,79.87,93406.0,67.019,67.145,67.019,67.103,93406.0
2015-10-15 13:20:00,79.86,79.96,79.84,79.88,88837.0,67.0946,67.1786,67.0778,67.1114,88837.0
2015-10-15 13:30:00,79.9,79.9,79.76,79.86,96450.0,67.1282,67.1282,67.0106,67.0946,96450.0
2015-10-15 13:40:00,79.86,79.86,79.6,79.68,63658.0,67.0946,67.0946,66.8761,66.9433,63658.0
2015-10-15 13:50:00,79.69,79.82,79.65,79.79,107320.0,66.9517,67.061,66.9181,67.0358,107320.0
2015-10-15 14:00:00,79.79,79.94,79.69,79.73,91070.0,67.0358,67.1618,66.9517,66.9853,91070.0
2015-10-15 14:10:00,79.73,79.81,79.66,79.77,96100.0,66.9853,67.0526,66.9265,67.019,96100.0
2015-10-15 14:20:00,79.75,79.89,79.7,79.87,120475.0,67.0022,67.1198,66.9601,67.103,120475.0
2015-10-15 14:30:00,79.87,79.98,79.84,79.97,137465.0,67.103,67.1954,67.0778,67.187,137465.0
2015-10-15 14:40:00,79.97,80.08,79.78,79.81,138067.0,67.187,67.2794,67.0274,67.0526,138067.0
2015-10-15 14:50:00,79.82,79.94,79.78,79.82,89630.0,67.061,67.1618,67.0274,67.061,89630.0
2015-10-15 15:00:00,79.81,79.96,79.61,79.68,224052.0,67.0526,67.1786,66.8845,66.9433,224052.0
2015-10-15 15:10:00,79.69,79.71,79.42,79.45,327964.0,66.9517,66.9685,66.7249,66.7501,327964.0
2015-10-15 15:20:00,79.46,79.71,79.45,79.7,316860.0,66.7585,66.9685,66.7501,66.9601,316860.0
2015-10-15 15:30:00,79.7,79.91,79.61,79.89,255103.0,66.9601,67.1366,66.8845,67.1198,255103.0
2015-10-15 15:40:00,79.89,80.0,79.84,79.97,364547.0,67.1198,67.2122,67.0778,67.187,364547.0
2015-10-15 15:50:00,79.97,80.01,79.84,79.87,575172.0,67.187,67.2206,67.0778,67.103,575172.0
2015-10-16 09:30:00,80.58,80.84,79.97,80.11,509386.0,67.6995,67.9179,67.187,67.3046,509386.0
2015-10-16 09:40:00,80.13,80.42,79.96,80.26,158107.0,67.3214,67.5651,67.1786,67.4306,158107.0
2015-10-16 09:50:00,80.28,80.3,79.97,80.08,89431.0,67.4474,67.4642,67.187,67.2794,89431.0
2015-10-16 10:00:00,80.1,80.3,80.02,80.25,175506.0,67.2962,67.4642,67.229,67.4222,175506.0
2015-10-16 10:10:00,80.25,80.57,80.24,80.48,263795.0,67.4222,67.6911,67.4138,67.6155,263795.0
2015-10-16 10:20:00,80.46,80.51,80.25,80.45,83243.0,67.5987,67.6407,67.4222,67.5903,83243.0
2015-10-16 10:30:00,80.43,80.63,80.38,80.5,104294.0,67.5735,67.7415,67.5314,67.6323,104294.0
2015-10-16 10:40:00,80.5,80.92,80.48,80.83,145018.0,67.6323,67.9851,67.6155,67.9095,145018.0
2015-10-16 10:50:00,80.83,80.92,80.78,80.89,126563.0,67.9095,67.9851,67.8675,67.9599,126563.0
2015-10-16 11:00:00,80.88,81.04,80.81,80.93,152832.0,67.9515,68.0859,67.8927,67.9935,152832.0
2015-10-16 11:10:00,80.93,81.19,80.89,81.16,97083.0,67.9935,68.212,67.9599,68.1868,97083.0
2015-10-16 11:20:00,81.16,81.32,81.12,81.23,143405.0,68.1868,68.3212,68.1532,68.2456,143405.0
2015-10-16 11:30:00,81.23,81.4,81.09,81.12,114424.0,68.2456,68.3884,68.128,68.1532,114424.0
2015-10-16 11:40:00,81.14,81.21,80.89,80.96,87352.0,68.17,68.2288,67.9599,68.0187,87352.0
2015-10-16 11:50:00,80.95,81.04,80.77,81.04,105474.0,68.0103,68.0859,67.8591,68.0859,105474.0
2015-10-16 12:00:00,81.06,81.1,80.97,81.09,51783.0,68.1028,68.1364,68.0271,68.128,51783.0
2015-10-16 12:10:00,81.07,81.13,80.9,81.11,62201.0,68.1112,68.1616,67.9683,68.1448,62201.0
2015-10-16 12:20:00,81.11,81.14,81.05,81.07,45287.0,68.1448,68.17,68.0944,68.1112,45287.0
2015-10-16 12:30:00,81.06,81.2,81.03,81.05,52442.0,68.1028,68.2204,68.0775,68.0944,52442.0
2015-10-16 12:40:00,81.04,81.11,80.92,81.11,55248.0,68.0859,68.1448,67.9851,68.1448,55248.0
2015-10-16 12:50:00,81.12,81.36,81.07,81.34,55627.0,68.1532,68.3548,68.1112,68.338,55627.0
2015-10-16 13:00:00,81.34,81.38,81.08,81.15,60372.0,68.338,68.3716,68.1196,68.1784,60372.0
2015-10-16 13:10:00,81.14,81.2,81.04,81.18,65754.0,68.17,68.2204,68.0859,68.2036,65754.0
2015-10-16 13:20:00,81.17,81.25,81.12,81.13,55877.0,68.1952,68.2624,68.1532,68.1616,55877.0
2015-10-16 13:30:00,81.13,81.25,81.11,81.22,48531.0,68.1616,68.2624,68.1448,68.2372,48531.0
2015-10-16 13:40:00,81.23,81.27,81.13,81.19,79638.0,68.2456,68.2792,68.1616,68.212,79638.0
2015-10-16 13:50:00,81.2,81.28,81.19,81.21,132704.0,68.2204,68.2876,68.212,68.2288,132704.0
2015-10-16 14:00:00,81.21,81.27,81.1,81.12,86160.0,68.2288,68.2792,68.1364,68.1532,86160.0
2015-10-16 14:10:00,81.13,81.23,81.01,81.2,83608.0,68.1616,68.2456,68.0607,68.2204,83608.0
2015-10-16 14:20:00,81.19,81.3,81.07,81.29,80411.0,68.212,68.3044,68.1112,68.296,80411.0
2015-10-16 14:30:00,81.28,81.32,81.11,81.2,91776.0,68.2876,68.3212,68.1448,68.2204,91776.0
2015-10-16 14:40:00,81.21,81.25,81.0,81.02,116375.0,68.2288,68.2624,68.0523,68.0691,116375.0
2015-10-16 14:50:00,81.02,81.18,81.01,81.09,85130.0,68.0691,68.2036,68.0607,68.128,85130.0
2015-10-16 15:00:00,81.1,81.16,81.02,81.07,84768.0,68.1364,68.1868,68.0691,68.1112,84768.0
2015-10-16 15:10:00,81.07,81.19,81.0,81.17,103325.0,68.1112,68.212,68.0523,68.1952,103325.0
2015-10-16 15:20:00,81.17,81.28,81.1,81.25,97306.0,68.1952,68.2876,68.1364,68.2624,97306.0
2015-10-16 15:30:00,81.24,81.33,81.16,81.18,135716.0,68.254,68.3296,68.1868,68.2036,135716.0
2015-10-16 15:40:00,81.18,81.35,81.13,81.18,178930.0,68.2036,68.3464,68.1616,68.2036,178930.0
2015-10-16 15:50:00,81.18,81.53,81.16,81.51,464738.0,68.2036,68.4976,68.1868,68.4808,464738.0
2015-10-19 09:30:00,81.13,81.3,80.57,80.8,251330.0,68.1616,68.3044,67.6911,67.8843,251330.0
2015-10-19 09:40:00,80.77,80.8,80.55,80.72,99119.0,67.8591,67.8843,67.6743,67.8171,99119.0
2015-10-19 09:50:00,80.71,81.0,80.65,80.88,120124.0,67.8087,68.0523,67.7583,67.9515,120124.0
2015-10-19 10:00:00,80.88,80.92,80.52,80.64,175169.0,67.9515,67.9851,67.6491,67.7499,175169.0
2015-10-19 10:10:00,80.63,80.88,80.57,80.85,115072.0,67.7415,67.9515,67.6911,67.9263,115072.0
2015-10-19 10:20:00,80.85,80.87,80.45,80.47,106610.0,67.9263,67.9431,67.5903,67.6071,106610.0
2015-10-19 10:30:00,80.49,80.54,80.31,80.33,104752.0,67.6239,67.6659,67.4726,67.4894,104752.0
2015-10-19 10:40:00,80.34,80.52,80.3,80.33,107502.0,67.4978,67.6491,67.4642,67.4894,107502.0
2015-10-19 10:50:00,80.33,80.41,80.21,80.38,113710.0,67.4894,67.5567,67.3886,67.5314,113710.0
2015-10-19 11:00:00,80.39,80.53,80.29,80.46,105033.0,67.5398,67.6575,67.4558,67.5987,105033.0
2015-10-19 11:10:00,80.47,80.5,80.17,80.21,169069.0,67.6071,67.6323,67.355,67.3886,169069.0
2015-10-19 11:20:00,80.21,80.26,80.19,80.2,132341.0,67.3886,67.4306,67.3718,67.3802,132341.0
2015-10-19 11:30:00,80.2,80.52,80.2,80.46,121349.0,67.3802,67.6491,67.3802,67.5987,121349.0
2015-10-19 11:40:00,80.45,80.54,80.36,80.52,65173.0,67.5903,67.6659,67.5146,67.6491,65173.0
2015-10-19 11:50:00,80.52,80.59,80.45,80.57,63890.0,67.6491,67.7079,67.5903,67.6911,63890.0
2015-10-19 12:00:00,80.56,80.61,80.3,80.33,72001.0,67.6827,67.7247,67.4642,67.4894,72001.0
2015-10-19 12:10:00,80.34,80.41,80.13,80.14,88131.0,67.4978,67.5567,67.3214,67.3298,88131.0
2015-10-19 12:20:00,80.13,80.16,79.9,79.93,109482.0,67.3214,67.3466,67.1282,67.1534,109482.0
2015-10-19 12:30:00,79.93,79.98,79.79,79.9,102901.0,67.1534,67.1954,67.0358,67.1282,102901.0
2015-10-19 12:40:00,79.9,80.05,79.89,79.9,71503.0,67.1282,67.2542,67.1198,67.1282,71503.0
2015-10-19 12:50:00,79.88,79.92,79.76,79.9,83952.0,67.1114,67.145,67.0106,67.1282,83952.0
2015-10-19 13:00:00,79.91,80.0,79.76,79.8,107340.0,67.1366,67.2122,67.0106,67.0442,107340.0
2015-10-19 13:10:00,79.8,79.92,79.76,79.76,73528.0,67.0442,67.145,67.0106,67.0106,73528.0
2015-10-19 13:20:00,79.77,79.82,79.51,79.61,127889.0,67.019,67.061,66.8005,66.8845,127889.0
2015-10-19 13:30:00,79.58,79.64,79.47,79.51,238768.0,66.8593,66.9097,66.7669,66.8005,238768.0
2015-10-19 13:40:00,79.49,79.58,79.48,79.52,148268.0,66.7837,66.8593,66.7753,66.8089,148268.0
2015-10-19 13:50:00,79.52,79.69,79.51,79.69,101402.0,66.8089,66.9517,66.8005,66.9517,101402.0
2015-10-19 14:00:00,79.7,79.81,79.56,79.66,115582.0,66.9601,67.0526,66.8425,66.9265,115582.0
2015-10-19 14:10:00,79.66,79.74,79.56,79.59,137405.0,66.9265,66.9938,66.8425,66.8677,137405.0
2015-10-19 14:20:00,79.58,79.68,79.53,79.6,144524.0,66.8593,66.9433,66.8173,66.8761,144524.0
2015-10-19 14:30:00,79.6,79.94,79.58,79.87,115273.0,66.8761,67.1618,66.8593,67.103,115273.0
2015-10-19 14:40:00,79.88,79.9,79.73,79.82,102176.0,67.1114,67.1282,66.9853,67.061,102176.0
2015-10-19 14:50:00,79.81,79.89,79.78,79.85,88827.0,67.0526,67.1198,67.0274,67.0862,88827.0
2015-10-19 15:00:00,79.85,80.12,79.77,80.07,106449.0,67.0862,67.313,67.019,67.271,106449.0
2015-10-19 15:10:00,80.08,80.2,80.03,80.15,110252.0,67.2794,67.3802,67.2374,67.3382,110252.0
2015-10-19 15:20:00,80.16,80.35,80.15,80.2,131944.0,67.3466,67.5062,67.3382,67.3802,131944.0
2015-10-19 15:30:00,80.21,80.26,80.05,80.07,132074.0,67.3886,67.4306,67.2542,67.271,132074.0
2015-10-19 15:40:00,80.07,80.23,80.04,80.15,212776.0,67.271,67.4054,67.2458,67.3382,212776.0
2015-10-19 15:50:00,80.15,80.33,80.12,80.29,477530.0,67.3382,67.4894,67.313,67.4558,477530.0
2015-10-20 09:30:00,80.15,80.34,79.72,79.94,171359.0,67.3382,67.4978,66.9769,67.1618,171359.0
2015-10-20 09:40:00,79.93,79.93,79.63,79.78,103542.0,67.1534,67.1534,66.9013,67.0274,103542.0
2015-10-20 09:50:00,79.78,79.96,79.65,79.84,105964.0,67.0274,67.1786,66.9181,67.0778,105964.0
2015-10-20 10:00:00,79.86,79.89,79.66,79.73,55001.0,67.0946,67.1198,66.9265,66.9853,55001.0
2015-10-20 10:10:00,79.71,79.99,79.7,79.98,61198.0,66.9685,67.2038,66.9601,67.1954,61198.0
2015-10-20 10:20:00,80.0,80.0,79.8,79.85,44915.0,67.2122,67.2122,67.0442,67.0862,44915.0
2015-10-20 10:30:00,79.85,79.89,79.62,79.66,71874.0,67.0862,67.1198,66.8929,66.9265,71874.0
2015-10-20 10:40:00,79.66,79.68,79.51,79.6,96359.0,66.9265,66.9433,66.8005,66.8761,96359.0
2015-10-20 10:50:00,79.59,79.59,79.38,79.47,129808.0,66.8677,66.8677,66.6913,66.7669,129808.0
2015-10-20 11:00:00,79.45,79.47,79.23,79.33,174339.0,66.7501,66.7669,66.5653,66.6493,174339.0
2015-10-20 11:10:00,79.34,79.48,79.33,79.44,120775.0,66.6577,66.7753,66.6493,66.7417,120775.0
2015-10-20 11:20:00,79.43,79.45,79.3,79.32,92293.0,66.7333,66.7501,66.6241,66.6409,92293.0
2015-10-20 11:30:00,79.32,79.41,79.3,79.38,92181.0,66.6409,66.7165,66.6241,66.6913,92181.0
2015-10-20 11:40:00,79.38,79.41,79.22,79.23,140795.0,66.6913,66.7165,66.5569,66.5653,140795.0
2015-10-20 11:50:00,79.23,79.27,78.79,79.01,346804.0,66.5653,66.5989,66.1956,66.3804,346804.0
2015-10-20 12:00:00,79.01,79.02,78.76,78.83,143981.0,66.3804,66.3888,66.1704,66.2292,143981.0
2015-10-20 12:10:00,78.83,78.84,78.11,78.22,302691.0,66.2292,66.2376,65.6243,65.7167,302691.0
2015-10-20 12:20:00,78.22,78.26,77.7,77.89,438921.0,65.7167,65.7503,65.2798,65.4395,438921.0
2015-10-20 12:30:00,77.91,77.95,77.68,77.79,330998.0,65.4563,65.4899,65.263,65.3555,330998.0
2015-10-20 12:40:00,77.79,78.03,77.73,77.92,189030.0,65.3555,65.5571,65.305,65.4647,189030.0
2015-10-20 12:50:00,77.93,78.08,77.88,78.06,115939.0,65.4731,65.5991,65.4311,65.5823,115939.0
2015-10-20 13:00:00,78.06,78.12,77.99,78.04,102724.0,65.5823,65.6327,65.5235,65.5655,102724.0
2015-10-20 13:10:00,78.04,78.19,77.99,78.02,87515.0,65.5655,65.6915,65.5235,65.5487,87515.0
2015-10-20 13:20:00,78.01,78.1,77.92,78.0,134536.0,65.5403,65.6159,65.4647,65.5319,134536.0
2015-10-20 13:30:00,78.0,78.09,77.93,78.03,117368.0,65.5319,65.6075,65.4731,65.5571,117368.0
2015-10-20 13:40:00,78.03,78.17,77.96,77.98,134080.0,65.5571,65.6747,65.4983,65.5151,134080.0
2015-10-20 13:50:00,77.96,78.11,77.89,78.09,98937.0,65.4983,65.6243,65.4395,65.6075,98937.0
2015-10-20 14:00:00,78.09,78.12,77.82,77.83,101462.0,65.6075,65.6327,65.3807,65.3891,101462.0
2015-10-20 14:10:00,77.82,77.92,77.77,77.8,155487.0,65.3807,65.4647,65.3387,65.3639,155487.0
2015-10-20 14:20:00,77.8,77.81,77.62,77.65,180887.0,65.3639,65.3723,65.2126,65.2378,180887.0
2015-10-20 14:30:00,77.66,77.92,77.66,77.86,108075.0,65.2462,65.4647,65.2462,65.4143,108075.0
2015-10-20 14:40:00,77.87,78.11,77.86,78.09,136822.0,65.4227,65.6243,65.4143,65.6075,136822.0
2015-10-20 14:50:00,78.09,78.16,78.01,78.08,144331.0,65.6075,65.6663,65.5403,65.5991,144331.0
2015-10-20 15:00:00,78.07,78.11,77.8,77.84,222315.0,65.5907,65.6243,65.3639,65.3975,222315.0
2015-10-20 15:10:00,77.84,77.99,77.77,77.78,178027.0,65.3975,65.5235,65.3387,65.3471,178027.0
2015-10-20 15:20:00,77.79,78.04,77.77,77.92,225251.0,65.3555,65.5655,65.3387,65.4647,225251.0
2015-10-20 15:30:00,77.93,78.0,77.88,77.92,195946.0,65.4731,65.5319,65.4311,65.4647,195946.0
2015-10-20 15:40:00,77.92,77.95,77.77,77.81,266719.0,65.4647,65.4899,65.3387,65.3723,266719.0
2015-10-20 15:50:00,77.81,77.96,77.75,77.82,584269.0,65.3723,65.4983,65.3218,65.3807,584269.0
2015-10-21 09:30:00,78.23,78.33,78.0,78.13,147145.0,65.7251,65.8091,65.5319,65.6411,147145.0
2015-10-21 09:40:00,78.1,78.38,78.01,78.19,103474.0,65.6159,65.8511,65.5403,65.6915,103474.0
2015-10-21 09:50:00,78.2,78.31,77.96,78.11,110867.0,65.6999,65.7923,65.4983,65.6243,110867.0
2015-10-21 10:00:00,78.1,78.11,77.57,77.84,185429.0,65.6159,65.6243,65.1706,65.3975,185429.0
2015-10-21 10:10:00,77.84,78.03,77.48,77.52,186085.0,65.3975,65.5571,65.095,65.1286,186085.0
2015-10-21 10:20:00,77.53,77.62,76.86,77.0,483053.0,65.137,65.2126,64.5741,64.6917,483053.0
2015-10-21 10:30:00,76.97,77.45,76.92,77.15,278623.0,64.6665,65.0698,64.6245,64.8178,278623.0
2015-10-21 10:40:00,77.14,77.65,77.11,77.44,166296.0,64.8094,65.2378,64.7842,65.0614,166296.0
2015-10-21 10:50:00,77.4,77.52,77.28,77.49,210289.0,65.0278,65.1286,64.927,65.1034,210289.0
2015-10-21 11:00:00,77.5,77.53,77.25,77.31,206746.0,65.1118,65.137,64.9018,64.9522,206746.0
2015-10-21 11:10:00,77.3,77.5,77.22,77.39,119507.0,64.9438,65.1118,64.8766,65.0194,119507.0
2015-10-21 11:20:00,77.39,77.55,77.29,77.46,105295.0,65.0194,65.1538,64.9354,65.0782,105295.0
2015-10-21 11:30:00,77.46,77.71,77.46,77.52,249936.0,65.0782,65.2882,65.0782,65.1286,249936.0
2015-10-21 11:40:00,77.52,77.63,77.38,77.39,161831.0,65.1286,65.221,65.011,65.0194,161831.0
2015-10-21 11:50:00,77.39,77.48,77.15,77.28,160036.0,65.0194,65.095,64.8178,64.927,160036.0
2015-10-21 12:00:00,77.29,77.43,77.0,77.4,112376.0,64.9354,65.053,64.6917,65.0278,112376.0
2015-10-21 12:10:00,77.38,77.5,77.31,77.36,91863.0,65.011,65.1118,64.9522,64.9942,91863.0
2015-10-21 12:20:00,77.36,77.49,77.24,77.35,64525.0,64.9942,65.1034,64.8934,64.9858,64525.0
2015-10-21 12:30:00,77.36,77.45,77.26,77.39,101369.0,64.9942,65.0698,64.9102,65.0194,101369.0
2015-10-21 12:40:00,77.39,77.58,77.39,77.46,81544.0,65.0194,65.179,65.0194,65.0782,81544.0
2015-10-21 12:50:00,77.45,77.46,77.15,77.18,73673.0,65.0698,65.0782,64.8178,64.843,73673.0
2015-10-21 13:00:00,77.16,77.18,77.0,77.1,161646.0,64.8262,64.843,64.6917,64.7757,161646.0
2015-10-21 13:10:00,77.11,77.11,76.37,76.44,194778.0,64.7842,64.7842,64.1624,64.2212,194778.0
2015-10-21 13:20:00,76.45,76.54,76.21,76.23,125209.0,64.2296,64.3053,64.028,64.0448,125209.0
2015-10-21 13:30:00,76.23,76.23,75.92,76.12,402779.0,64.0448,64.0448,63.7844,63.9524,402779.0
2015-10-21 13:40:00,76.13,76.49,76.09,76.3,333877.0,63.9608,64.2633,63.9272,64.1036,333877.0
2015-10-21 13:50:00,76.29,76.74,76.19,76.57,283961.0,64.0952,64.4733,64.0112,64.3305,283961.0
2015-10-21 14:00:00,76.56,76.68,76.33,76.55,370769.0,64.3221,64.4229,64.1288,64.3137,370769.0
2015-10-21 14:10:00,76.55,76.86,76.51,76.86,173934.0,64.3137,64.5741,64.2801,64.5741,173934.0
2015-10-21 14:20:00,76.91,77.33,76.84,76.91,296684.0,64.6161,64.969,64.5573,64.6161,296684.0
2015-10-21 14:30:00,76.91,77.5,76.83,77.44,170005.0,64.6161,65.1118,64.5489,65.0614,170005.0
2015-10-21 14:40:00,77.45,77.55,77.17,77.31,272830.0,65.0698,65.1538,64.8346,64.9522,272830.0
2015-10-21 14:50:00,77.33,77.38,77.08,77.26,282961.0,64.969,65.011,64.7589,64.9102,282961.0
2015-10-21 15:00:00,77.26,77.69,77.25,77.5,166918.0,64.9102,65.2714,64.9018,65.1118,166918.0
2015-10-21 15:10:00,77.5,77.5,77.24,77.27,221928.0,65.1118,65.1118,64.8934,64.9186,221928.0
2015-10-21 15:20:00,77.26,77.41,77.24,77.3,267758.0,64.9102,65.0362,64.8934,64.9438,267758.0
2015-10-21 15:30:00,77.28,77.35,77.17,77.27,153678.0,64.927,64.9858,64.8346,64.9186,153678.0
2015-10-21 15:40:00,77.26,77.32,77.07,77.16,285184.0,64.9102,64.9606,64.7505,64.8262,285184.0
2015-10-21 15:50:00,77.14,77.17,76.89,77.01,551389.0,64.8094,64.8346,64.5993,64.7001,551389.0
2015-10-22 09:30:00,77.22,77.84,75.16,75.66,520478.0,64.8766,65.3975,63.1459,63.5659,520478.0
2015-10-22 09:40:00,75.72,76.09,75.61,75.9,459382.0,63.6163,63.9272,63.5239,63.7676,459382.0
2015-10-22 09:50:00,75.93,76.98,75.92,76.88,653977.0,63.7928,64.6749,63.7844,64.5909,653977.0
2015-10-22 10:00:00,76.86,77.19,76.31,76.32,413335.0,64.5741,64.8514,64.112,64.1204,413335.0
2015-10-22 10:10:00,76.34,77.11,76.33,77.05,385907.0,64.1372,64.7842,64.1288,64.7337,385907.0
2015-10-22 10:20:00,77.06,77.07,76.59,76.64,269860.0,64.7421,64.7505,64.3473,64.3893,269860.0
2015-10-22 10:30:00,76.64,76.82,76.56,76.61,287034.0,64.3893,64.5405,64.3221,64.3641,287034.0
2015-10-22 10:40:00,76.61,76.75,76.51,76.6,234945.0,64.3641,64.4817,64.2801,64.3557,234945.0
2015-10-22 10:50:00,76.61,76.68,76.52,76.58,156090.0,64.3641,64.4229,64.2885,64.3389,156090.0
2015-10-22 11:00:00,76.58,76.96,76.53,76.68,276856.0,64.3389,64.6581,64.2969,64.4229,276856.0
2015-10-22 11:10:00,76.68,76.81,76.44,76.6,189334.0,64.4229,64.5321,64.2212,64.3557,189334.0
2015-10-22 11:20:00,76.6,76.83,76.5,76.5,260486.0,64.3557,64.5489,64.2717,64.2717,260486.0
2015-10-22 11:30:00,76.51,76.52,75.98,76.47,213396.0,64.2801,64.2885,63.8348,64.2465,213396.0
2015-10-22 11:40:00,76.47,76.67,76.44,76.57,165368.0,64.2465,64.4145,64.2212,64.3305,165368.0
2015-10-22 11:50:00,76.58,76.68,76.49,76.65,158835.0,64.3389,64.4229,64.2633,64.3977,158835.0
2015-10-22 12:00:00,76.66,76.99,76.65,76.93,157589.0,64.4061,64.6833,64.3977,64.6329,157589.0
2015-10-22 12:10:00,76.94,76.97,76.72,76.85,145457.0,64.6413,64.6665,64.4565,64.5657,145457.0
2015-10-22 12:20:00,76.85,76.88,76.67,76.79,171353.0,64.5657,64.5909,64.4145,64.5153,171353.0
2015-10-22 12:30:00,76.8,76.85,76.72,76.79,159281.0,64.5237,64.5657,64.4565,64.5153,159281.0
2015-10-22 12:40:00,76.77,76.86,76.66,76.68,156391.0,64.4985,64.5741,64.4061,64.4229,156391.0
2015-10-22 12:50:00,76.69,76.78,76.54,76.75,76274.0,64.4313,64.5069,64.3053,64.4817,76274.0
2015-10-22 13:00:00,76.76,76.79,76.52,76.71,74007.0,64.4901,64.5153,64.2885,64.4481,74007.0
2015-10-22 13:10:00,76.74,76.79,76.61,76.68,76595.0,64.4733,64.5153,64.3641,64.4229,76595.0
2015-10-22 13:20:00,76.67,76.88,76.65,76.78,122072.0,64.4145,64.5909,64.3977,64.5069,122072.0
2015-10-22 13:30:00,76.78,77.16,76.72,77.14,122552.0,64.5069,64.8262,64.4565,64.8094,122552.0
2015-10-22 13:40:00,77.15,77.2,77.02,77.07,75432.0,64.8178,64.8598,64.7085,64.7505,75432.0
2015-10-22 13:50:00,77.06,77.07,76.83,76.84,127730.0,64.7421,64.7505,64.5489,64.5573,127730.0
2015-10-22 14:00:00,76.83,76.84,76.37,76.42,94517.0,64.5489,64.5573,64.1624,64.2044,94517.0
2015-10-22 14:10:00,76.42,76.68,76.35,76.51,105671.0,64.2044,64.4229,64.1456,64.2801,105671.0
2015-10-22 14:20:00,76.51,77.01,76.48,76.86,113042.0,64.2801,64.7001,64.2549,64.5741,113042.0
2015-10-22 14:30:00,76.87,77.0,76.64,76.99,187728.0,64.5825,64.6917,64.3893,64.6833,187728.0
2015-10-22 14:40:00,77.0,77.01,76.78,76.9,155903.0,64.6917,64.7001,64.5069,64.6077,155903.0
2015-10-22 14:50:00,76.89,77.01,76.84,77.0,161757.0,64.5993,64.7001,64.5573,64.6917,161757.0
2015-10-22 15:00:00,77.0,77.01,76.66,76.74,229198.0,64.6917,64.7001,64.4061,64.4733,229198.0
2015-10-22 15:10:00,76.72,76.94,76.66,76.87,191309.0,64.4565,64.6413,64.4061,64.5825,191309.0
2015-10-22 15:20:00,76.87,77.08,76.64,77.02,283181.0,64.5825,64.7589,64.3893,64.7085,283181.0
2015-10-22 15:30:00,77.05,77.15,76.86,76.89,269707.0,64.7337,64.8178,64.5741,64.5993,269707.0
2015-10-22 15:40:00,76.88,77.13,76.82,76.86,408723.0,64.5909,64.801,64.5405,64.5741,408723.0
2015-10-22 15:50:00,76.86,77.07,76.73,76.98,564040.0,64.5741,64.7505,64.4649,64.6749,564040.0
2015-10-23 09:30:00,77.55,78.42,77.27,78.34,318309.0,65.1538,65.8847,64.9186,65.8175,318309.0
2015-10-23 09:40:00,78.39,78.6,78.14,78.21,178118.0,65.8595,66.036,65.6495,65.7083,178118.0
2015-10-23 09:50:00,78.22,78.48,78.07,78.31,152092.0,65.7167,65.9352,65.5907,65.7923,152092.0
2015-10-23 10:00:00,78.33,78.46,77.95,78.16,114793.0,65.8091,65.9184,65.4899,65.6663,114793.0
2015-10-23 10:10:00,78.15,78.23,77.71,77.89,110964.0,65.6579,65.7251,65.2882,65.4395,110964.0
2015-10-23 10:20:00,77.9,77.94,77.7,77.77,67373.0,65.4479,65.4815,65.2798,65.3387,67373.0
2015-10-23 10:30:00,77.77,78.2,77.77,77.99,93794.0,65.3387,65.6999,65.3387,65.5235,93794.0
2015-10-23 10:40:00,78.0,78.16,77.89,78.1,81795.0,65.5319,65.6663,65.4395,65.6159,81795.0
2015-10-23 10:50:00,78.11,78.12,77.81,77.9,60748.0,65.6243,65.6327,65.3723,65.4479,60748.0
2015-10-23 11:00:00,77.91,78.13,77.82,77.93,66073.0,65.4563,65.6411,65.3807,65.4731,66073.0
2015-10-23 11:10:00,77.94,78.11,77.74,77.75,84319.0,65.4815,65.6243,65.3134,65.3218,84319.0
2015-10-23 11:20:00,77.75,77.92,77.66,77.91,111680.0,65.3218,65.4647,65.2462,65.4563,111680.0
2015-10-23 11:30:00,77.92,77.99,77.83,77.92,61674.0,65.4647,65.5235,65.3891,65.4647,61674.0
2015-10-23 11:40:00,77.92,78.28,77.92,78.17,79274.0,65.4647,65.7671,65.4647,65.6747,79274.0
2015-10-23 11:50:00,78.17,78.28,78.05,78.17,88360.0,65.6747,65.7671,65.5739,65.6747,88360.0
2015-10-23 12:00:00,78.18,78.37,78.1,78.33,212011.0,65.6831,65.8427,65.6159,65.8091,212011.0
2015-10-23 12:10:00,78.35,78.6,78.3,78.41,136683.0,65.8259,66.036,65.7839,65.8763,136683.0
2015-10-23 12:20:00,78.42,78.65,78.4,78.6,84978.0,65.8847,66.078,65.8679,66.036,84978.0
2015-10-23 12:30:00,78.6,78.77,78.57,78.67,67260.0,66.036,66.1788,66.0108,66.0948,67260.0
2015-10-23 12:40:00,78.66,78.82,78.48,78.8,120506.0,66.0864,66.2208,65.9352,66.204,120506.0
2015-10-23 12:50:00,78.79,78.99,78.77,78.82,90408.0,66.1956,66.3636,66.1788,66.2208,90408.0
2015-10-23 13:00:00,78.81,78.96,78.68,78.9,102231.0,66.2124,66.3384,66.1032,66.288,102231.0
2015-10-23 13:10:00,78.88,79.0,78.81,78.85,85625.0,66.2712,66.372,66.2124,66.246,85625.0
2015-10-23 13:20:00,78.85,78.94,78.75,78.85,77127.0,66.246,66.3216,66.162,66.246,77127.0
2015-10-23 13:30:00,78.85,78.98,78.83,78.89,102450.0,66.246,66.3552,66.2292,66.2796,102450.0
2015-10-23 13:40:00,78.88,79.06,78.85,79.02,98812.0,66.2712,66.4224,66.246,66.3888,98812.0
2015-10-23 13:50:00,79.03,79.08,78.71,78.87,153168.0,66.3972,66.4393,66.1284,66.2628,153168.0
2015-10-23 14:00:00,78.88,78.91,78.76,78.86,92659.0,66.2712,66.2964,66.1704,66.2544,92659.0
2015-10-23 14:10:00,78.86,79.04,78.81,78.85,201712.0,66.2544,66.4056,66.2124,66.246,201712.0
2015-10-23 14:20:00,78.83,78.92,78.74,78.75,131140.0,66.2292,66.3048,66.1536,66.162,131140.0
2015-10-23 14:30:00,78.74,78.98,78.65,78.94,121371.0,66.1536,66.3552,66.078,66.3216,121371.0
2015-10-23 14:40:00,78.95,78.95,78.71,78.77,106267.0,66.33,66.33,66.1284,66.1788,106267.0
2015-10-23 14:50:00,78.77,78.78,78.46,78.55,98016.0,66.1788,66.1872,65.9184,65.994,98016.0
2015-10-23 15:00:00,78.56,78.59,78.33,78.35,113823.0,66.0024,66.0276,65.8091,65.8259,113823.0
2015-10-23 15:10:00,78.34,78.37,78.09,78.14,102214.0,65.8175,65.8427,65.6075,65.6495,102214.0
2015-10-23 15:20:00,78.13,78.23,77.99,78.07,123170.0,65.6411,65.7251,65.5235,65.5907,123170.0
2015-10-23 15:30:00,78.07,78.35,78.07,78.32,161861.0,65.5907,65.8259,65.5907,65.8007,161861.0
2015-10-23 15:40:00,78.31,78.5,78.28,78.43,242600.0,65.7923,65.952,65.7671,65.8932,242600.0
2015-10-23 15:50:00,78.44,78.48,78.28,78.31,392401.0,65.9016,65.9352,65.7671,65.7923,392401.0
2015-10-26 09:30:00,78.31,78.47,77.77,78.39,146609.0,65.7923,65.9268,65.3387,65.8595,146609.0
2015-10-26 09:40:00,78.41,78.81,78.41,78.53,131729.0,65.8763,66.2124,65.8763,65.9772,131729.0
2015-10-26 09:50:00,78.52,78.68,78.31,78.56,62443.0,65.9688,66.1032,65.7923,66.0024,62443.0
2015-10-26 10:00:00,78.55,78.77,78.4,78.77,58965.0,65.994,66.1788,65.8679,66.1788,58965.0
2015-10-26 10:10:00,78.77,78.8,78.07,78.27,123930.0,66.1788,66.204,65.5907,65.7587,123930.0
2015-10-26 10:20:00,78.28,78.69,78.23,78.62,74525.0,65.7671,66.1116,65.7251,66.0528,74525.0
2015-10-26 10:30:00,78.64,79.14,78.52,79.13,91709.0,66.0696,66.4897,65.9688,66.4813,91709.0
2015-10-26 10:40:00,79.12,79.61,79.12,79.51,141639.0,66.4729,66.8845,66.4729,66.8005,141639.0
2015-10-26 10:50:00,79.53,79.55,79.19,79.26,95372.0,66.8173,66.8341,66.5317,66.5905,95372.0
2015-10-26 11:00:00,79.28,79.34,79.1,79.27,95261.0,66.6073,66.6577,66.4561,66.5989,95261.0
2015-10-26 11:10:00,79.29,79.45,79.08,79.13,138355.0,66.6157,66.7501,66.4393,66.4813,138355.0
2015-10-26 11:20:00,79.14,79.21,78.96,79.08,153445.0,66.4897,66.5485,66.3384,66.4393,153445.0
2015-10-26 11:30:00,79.08,79.32,79.08,79.22,136903.0,66.4393,66.6409,66.4393,66.5569,136903.0
2015-10-26 11:40:00,79.22,79.34,79.05,79.17,95142.0,66.5569,66.6577,66.414,66.5149,95142.0
2015-10-26 11:50:00,79.16,79.35,79.13,79.34,104601.0,66.5065,66.6661,66.4813,66.6577,104601.0
2015-10-26 12:00:00,79.34,79.4,79.03,79.22,92531.0,66.6577,66.7081,66.3972,66.5569,92531.0
2015-10-26 12:10:00,79.22,79.49,79.21,79.47,85752.0,66.5569,66.7837,66.5485,66.7669,85752.0
2015-10-26 12:20:00,79.47,79.73,79.45,79.63,99357.0,66.7669,66.9853,66.7501,66.9013,99357.0
2015-10-26 12:30:00,79.64,79.64,79.39,79.44,76570.0,66.9097,66.9097,66.6997,66.7417,76570.0
2015-10-26 12:40:00,79.43,79.75,79.42,79.71,108248.0,66.7333,67.0022,66.7249,66.9685,108248.0
2015-10-26 12:50:00,79.7,79.73,79.45,79.62,73257.0,66.9601,66.9853,66.7501,66.8929,73257.0
2015-10-26 13:00:00,79.61,79.79,79.56,79.68,78909.0,66.8845,67.0358,66.8425,66.9433,78909.0
2015-10-26 13:10:00,79.69,79.85,79.63,79.83,78639.0,66.9517,67.0862,66.9013,67.0694,78639.0
2015-10-26 13:20:00,79.83,79.87,79.74,79.76,96782.0,67.0694,67.103,66.9938,67.0106,96782.0
2015-10-26 13:30:00,79.77,79.87,79.76,79.81,72402.0,67.019,67.103,67.0106,67.0526,72402.0
2015-10-26 13:40:00,79.81,79.85,79.68,79.71,83099.0,67.0526,67.0862,66.9433,66.9685,83099.0
2015-10-26 13:50:00,79.7,79.71,79.49,79.5,74447.0,66.9601,66.9685,66.7837,66.7921,74447.0
2015-10-26 14:00:00,79.51,79.67,79.51,79.57,80895.0,66.8005,66.9349,66.8005,66.8509,80895.0
2015-10-26 14:10:00,79.56,79.58,79.34,79.46,104301.0,66.8425,66.8593,66.6577,66.7585,104301.0
2015-10-26 14:20:00,79.46,79.68,79.46,79.6,87888.0,66.7585,66.9433,66.7585,66.8761,87888.0
2015-10-26 14:30:00,79.61,79.65,79.21,79.3,150509.0,66.8845,66.9181,66.5485,66.6241,150509.0
2015-10-26 14:40:00,79.29,79.38,79.18,79.24,87322.0,66.6157,66.6913,66.5233,66.5737,87322.0
2015-10-26 14:50:00,79.24,79.29,79.15,79.2,90354.0,66.5737,66.6157,66.4981,66.5401,90354.0
2015-10-26 15:00:00,79.21,79.37,79.16,79.37,90791.0,66.5485,66.6829,66.5065,66.6829,90791.0
2015-10-26 15:10:00,79.37,79.37,79.22,79.31,76577.0,66.6829,66.6829,66.5569,66.6325,76577.0
2015-10-26 15:20:00,79.32,79.32,79.2,79.26,103325.0,66.6409,66.6409,66.5401,66.5905,103325.0
2015-10-26 15:30:00,79.27,79.41,79.15,79.16,125639.0,66.5989,66.7165,66.4981,66.5065,125639.0
2015-10-26 15:40:00,79.16,79.26,79.12,79.16,169465.0,66.5065,66.5905,66.4729,66.5065,169465.0
2015-10-26 15:50:00,79.16,79.21,79.04,79.1,257458.0,66.5065,66.5485,66.4056,66.4561,257458.0
2015-10-27 09:30:00,79.5,80.36,79.5,80.33,219185.0,66.7921,67.5146,66.7921,67.4894,219185.0
2015-10-27 09:40:00,80.34,80.44,80.21,80.33,178400.0,67.4978,67.5819,67.3886,67.4894,178400.0
2015-10-27 09:50:00,80.36,80.58,80.0,80.11,138315.0,67.5146,67.6995,67.2122,67.3046,138315.0
2015-10-27 10:00:00,80.15,80.26,79.88,79.95,100060.0,67.3382,67.4306,67.1114,67.1702,100060.0
2015-10-27 10:10:00,79.96,80.06,79.86,79.98,131514.0,67.1786,67.2626,67.0946,67.1954,131514.0
2015-10-27 10:20:00,79.98,80.09,79.96,79.98,77884.0,67.1954,67.2878,67.1786,67.1954,77884.0
2015-10-27 10:30:00,79.98,80.14,79.94,80.08,97084.0,67.1954,67.3298,67.1618,67.2794,97084.0
2015-10-27 10:40:00,80.07,80.37,80.02,80.36,87574.0,67.271,67.523,67.229,67.5146,87574.0
2015-10-27 10:50:00,80.37,80.46,80.19,80.43,76600.0,67.523,67.5987,67.3718,67.5735,76600.0
2015-10-27 11:00:00,80.45,80.61,80.42,80.55,63776.0,67.5903,67.7247,67.5651,67.6743,63776.0
2015-10-27 11:10:00,80.56,80.59,80.4,80.45,64887.0,67.6827,67.7079,67.5483,67.5903,64887.0
2015-10-27 11:20:00,80.45,80.54,80.36,80.44,68151.0,67.5903,67.6659,67.5146,67.5819,68151.0
2015-10-27 11:30:00,80.44,80.52,80.32,80.39,52496.0,67.5819,67.6491,67.481,67.5398,52496.0
2015-10-27 11:40:00,80.38,80.5,80.27,80.44,60318.0,67.5314,67.6323,67.439,67.5819,60318.0
2015-10-27 11:50:00,80.43,80.46,80.26,80.29,77858.0,67.5735,67.5987,67.4306,67.4558,77858.0
2015-10-27 12:00:00,80.28,80.39,80.14,80.26,49576.0,67.4474,67.5398,67.3298,67.4306,49576.0
2015-10-27 12:10:00,80.26,80.29,80.11,80.21,61314.0,67.4306,67.4558,67.3046,67.3886,61314.0
2015-10-27 12:20:00,80.21,80.3,80.15,80.15,43202.0,67.3886,67.4642,67.3382,67.3382,43202.0
2015-10-27 12:30:00,80.16,80.2,80.05,80.13,73714.0,67.3466,67.3802,67.2542,67.3214,73714.0
2015-10-27 12:40:00,80.14,80.34,79.98,80.31,119289.0,67.3298,67.4978,67.1954,67.4726,119289.0
2015-10-27 12:50:00,80.28,80.42,80.17,80.33,70445.0,67.4474,67.5651,67.355,67.4894,70445.0
2015-10-27 13:00:00,80.33,80.39,80.22,80.26,78849.0,67.4894,67.5398,67.397,67.4306,78849.0
2015-10-27 13:10:00,80.26,80.34,80.2,80.33,44745.0,67.4306,67.4978,67.3802,67.4894,44745.0
2015-10-27 13:20:00,80.34,80.34,80.18,80.24,44513.0,67.4978,67.4978,67.3634,67.4138,44513.0
2015-10-27 13:30:00,80.23,80.42,80.22,80.35,63238.0,67.4054,67.5651,67.397,67.5062,63238.0
2015-10-27 13:40:00,80.36,80.49,80.31,80.47,67342.0,67.5146,67.6239,67.4726,67.6071,67342.0
2015-10-27 13:50:00,80.48,80.62,80.41,80.59,70626.0,67.6155,67.7331,67.5567,67.7079,70626.0
2015-10-27 14:00:00,80.59,80.83,80.57,80.75,102244.0,67.7079,67.9095,67.6911,67.8423,102244.0
2015-10-27 14:10:00,80.75,80.82,80.69,80.73,82492.0,67.8423,67.9011,67.7919,67.8255,82492.0
2015-10-27 14:20:00,80.72,80.81,80.66,80.76,50679.0,67.8171,67.8927,67.7667,67.8507,50679.0
2015-10-27 14:30:00,80.76,80.79,80.68,80.72,87025.0,67.8507,67.8759,67.7835,67.8171,87025.0
2015-10-27 14:40:00,80.7,80.82,80.69,80.79,91008.0,67.8003,67.9011,67.7919,67.8759,91008.0
2015-10-27 14:50:00,80.79,80.83,80.7,80.7,88960.0,67.8759,67.9095,67.8003,67.8003,88960.0
2015-10-27 15:00:00,80.7,80.77,80.66,80.73,92003.0,67.8003,67.8591,67.7667,67.8255,92003.0
2015-10-27 15:10:00,80.73,80.85,80.73,80.83,105227.0,67.8255,67.9263,67.8255,67.9095,105227.0
2015-10-27 15:20:00,80.83,80.86,80.77,80.82,146012.0,67.9095,67.9347,67.8591,67.9011,146012.0
2015-10-27 15:30:00,80.81,80.93,80.81,80.86,150440.0,67.8927,67.9935,67.8927,67.9347,150440.0
2015-10-27 15:40:00,80.86,80.91,80.77,80.91,216414.0,67.9347,67.9767,67.8591,67.9767,216414.0
2015-10-27 15:50:00,80.9,80.95,80.81,80.94,358906.0,67.9683,68.0103,67.8927,68.0019,358906.0
2015-10-28 09:30:00,81.2,81.25,80.48,80.59,223579.0,68.2204,68.2624,67.6155,67.7079,223579.0
2015-10-28 09:40:00,80.6,80.74,80.39,80.64,192631.0,67.7163,67.8339,67.5398,67.7499,192631.0
2015-10-28 09:50:00,80.66,81.12,80.59,81.08,139300.0,67.7667,68.1532,67.7079,68.1196,139300.0
2015-10-28 10:00:00,81.1,81.39,81.06,81.36,144183.0,68.1364,68.38,68.1028,68.3548,144183.0
2015-10-28 10:10:00,81.35,81.45,81.23,81.35,140026.0,68.3464,68.4304,68.2456,68.3464,140026.0
2015-10-28 10:20:00,81.36,81.87,81.36,81.85,110585.0,68.3548,68.7833,68.3548,68.7665,110585.0
2015-10-28 10:30:00,81.84,82.06,81.81,81.98,118812.0,68.7581,68.9429,68.7329,68.8757,118812.0
2015-10-28 10:40:00,81.98,82.28,81.97,82.21,118946.0,68.8757,69.1277,68.8673,69.0689,118946.0
2015-10-28 10:50:00,82.21,82.47,82.21,82.44,103379.0,69.0689,69.2874,69.0689,69.2622,103379.0
2015-10-28 11:00:00,82.44,82.61,82.39,82.45,123980.0,69.2622,69.405,69.2202,69.2706,123980.0
2015-10-28 11:10:00,82.46,82.52,82.27,82.3,83187.0,69.279,69.3294,69.1193,69.1445,83187.0
2015-10-28 11:20:00,82.3,82.42,82.19,82.39,97270.0,69.1445,69.2454,69.0521,69.2202,97270.0
2015-10-28 11:30:00,82.39,82.66,82.29,82.53,121939.0,69.2202,69.447,69.1361,69.3378,121939.0
2015-10-28 11:40:00,82.53,82.69,82.48,82.6,80904.0,69.3378,69.4722,69.2958,69.3966,80904.0
2015-10-28 11:50:00,82.61,82.7,82.47,82.62,70413.0,69.405,69.4806,69.2874,69.4134,70413.0
2015-10-28 12:00:00,82.62,82.64,82.49,82.59,43124.0,69.4134,69.4302,69.3042,69.3882,43124.0
2015-10-28 12:10:00,82.59,82.64,82.49,82.55,51953.0,69.3882,69.4302,69.3042,69.3546,51953.0
2015-10-28 12:20:00,82.55,82.7,82.51,82.64,64884.0,69.3546,69.4806,69.321,69.4302,64884.0
2015-10-28 12:30:00,82.64,82.77,82.6,82.77,76933.0,69.4302,69.5394,69.3966,69.5394,76933.0
2015-10-28 12:40:00,82.78,82.82,82.59,82.59,68300.0,69.5478,69.5814,69.3882,69.3882,68300.0
2015-10-28 12:50:00,82.6,82.74,82.59,82.72,61115.0,69.3966,69.5142,69.3882,69.4974,61115.0
2015-10-28 13:00:00,82.72,82.76,82.65,82.75,72093.0,69.4974,69.531,69.4386,69.5226,72093.0
2015-10-28 13:10:00,82.75,82.85,82.5,82.66,78952.0,69.5226,69.6066,69.3126,69.447,78952.0
2015-10-28 13:20:00,82.66,82.86,82.65,82.74,76010.0,69.447,69.615,69.4386,69.5142,76010.0
2015-10-28 13:30:00,82.75,82.75,82.59,82.7,84297.0,69.5226,69.5226,69.3882,69.4806,84297.0
2015-10-28 13:40:00,82.69,82.85,82.63,82.64,62280.0,69.4722,69.6066,69.4218,69.4302,62280.0
2015-10-28 13:50:00,82.63,82.79,82.6,82.7,74508.0,69.4218,69.5562,69.3966,69.4806,74508.0
2015-10-28 14:00:00,82.65,82.68,82.18,82.29,135993.0,69.4386,69.4638,69.0437,69.1361,135993.0
2015-10-28 14:10:00,82.29,82.29,81.96,82.17,140076.0,69.1361,69.1361,68.8589,69.0353,140076.0
2015-10-28 14:20:00,82.16,82.56,82.09,82.37,130153.0,69.0269,69.363,68.9681,69.2034,130153.0
2015-10-28 14:30:00,82.37,82.43,82.08,82.31,68268.0,69.2034,69.2538,68.9597,69.1529,68268.0
2015-10-28 14:40:00,82.33,82.65,82.3,82.5,108320.0,69.1697,69.4386,69.1445,69.3126,108320.0
2015-10-28 14:50:00,82.51,82.75,82.47,82.62,104651.0,69.321,69.5226,69.2874,69.4134,104651.0
2015-10-28 15:00:00,82.63,82.83,82.5,82.74,112513.0,69.4218,69.5898,69.3126,69.5142,112513.0
2015-10-28 15:10:00,82.75,82.79,82.62,82.63,127152.0,69.5226,69.5562,69.4134,69.4218,127152.0
2015-10-28 15:20:00,82.63,82.78,82.5,82.66,96550.0,69.4218,69.5478,69.3126,69.447,96550.0
2015-10-28 15:30:00,82.67,82.89,82.66,82.75,124150.0,69.4554,69.6402,69.447,69.5226,124150.0
2015-10-28 15:40:00,82.74,83.1,82.73,83.02,247533.0,69.5142,69.8167,69.5058,69.7495,247533.0
2015-10-28 15:50:00,83.02,83.1,82.86,83.06,405732.0,69.7495,69.8167,69.615,69.7831,405732.0
2015-10-29 09:30:00,82.3,82.99,82.3,82.82,201780.0,69.1445,69.7242,69.1445,69.5814,201780.0
2015-10-29 09:40:00,82.82,82.91,82.57,82.71,217751.0,69.5814,69.657,69.3714,69.489,217751.0
2015-10-29 09:50:00,82.72,82.97,82.67,82.82,85038.0,69.4974,69.7074,69.4554,69.5814,85038.0
2015-10-29 10:00:00,82.83,83.32,82.77,83.28,117246.0,69.5898,70.0015,69.5394,69.9679,117246.0
2015-10-29 10:10:00,83.29,83.4,83.04,83.34,147617.0,69.9763,70.0687,69.7663,70.0183,147617.0
2015-10-29 10:20:00,83.38,83.47,83.06,83.1,150791.0,70.0519,70.1275,69.7831,69.8167,150791.0
2015-10-29 10:30:00,83.09,83.35,83.04,83.28,143214.0,69.8083,70.0267,69.7663,69.9679,143214.0
2015-10-29 10:40:00,83.27,83.57,83.22,83.42,113155.0,69.9595,70.2115,69.9175,70.0855,113155.0
2015-10-29 10:50:00,83.43,83.44,83.03,83.03,98307.0,70.0939,70.1023,69.7579,69.7579,98307.0
2015-10-29 11:00:00,83.05,83.46,83.0,83.4,93001.0,69.7747,70.1191,69.7326,70.0687,93001.0
2015-10-29 11:10:00,83.4,83.46,83.21,83.21,41933.0,70.0687,70.1191,69.9091,69.9091,41933.0
2015-10-29 11:20:00,83.21,83.26,83.02,83.02,64220.0,69.9091,69.9511,69.7495,69.7495,64220.0
2015-10-29 11:30:00,83.02,83.11,82.9,82.91,64413.0,69.7495,69.8251,69.6486,69.657,64413.0
2015-10-29 11:40:00,82.9,82.95,82.74,82.78,42902.0,69.6486,69.6906,69.5142,69.5478,42902.0
2015-10-29 11:50:00,82.77,82.8,82.54,82.54,35707.0,69.5394,69.5646,69.3462,69.3462,35707.0
2015-10-29 12:00:00,82.55,82.65,82.46,82.5,43365.0,69.3546,69.4386,69.279,69.3126,43365.0
2015-10-29 12:10:00,82.49,82.64,82.48,82.59,35867.0,69.3042,69.4302,69.2958,69.3882,35867.0
2015-10-29 12:20:00,82.59,82.69,82.57,82.62,52118.0,69.3882,69.4722,69.3714,69.4134,52118.0
2015-10-29 12:30:00,82.62,82.67,82.59,82.64,33613.0,69.4134,69.4554,69.3882,69.4302,33613.0
2015-10-29 12:40:00,82.64,82.68,82.58,82.64,34033.0,69.4302,69.4638,69.3798,69.4302,34033.0
2015-10-29 12:50:00,82.64,82.64,82.51,82.53,42916.0,69.4302,69.4302,69.321,69.3378,42916.0
2015-10-29 13:00:00,82.51,82.55,82.4,82.45,65587.0,69.321,69.3546,69.2286,69.2706,65587.0
2015-10-29 13:10:00,82.45,82.51,82.43,82.47,33618.0,69.2706,69.321,69.2538,69.2874,33618.0
2015-10-29 13:20:00,82.48,82.48,82.35,82.45,43455.0,69.2958,69.2958,69.1865,69.2706,43455.0
2015-10-29 13:30:00,82.45,82.54,82.43,82.48,68697.0,69.2706,69.3462,69.2538,69.2958,68697.0
2015-10-29 13:40:00,82.47,82.59,82.44,82.51,98500.0,69.2874,69.3882,69.2622,69.321,98500.0
2015-10-29 13:50:00,82.52,82.53,82.35,82.35,51333.0,69.3294,69.3378,69.1865,69.1865,51333.0
2015-10-29 14:00:00,82.36,82.45,81.83,81.83,267971.0,69.195,69.2706,68.7497,68.7497,267971.0
2015-10-29 14:10:00,81.83,81.84,81.56,81.6,220283.0,68.7497,68.7581,68.5228,68.5564,220283.0
2015-10-29 14:20:00,81.61,81.62,81.43,81.5,259295.0,68.5648,68.5732,68.4136,68.4724,259295.0
2015-10-29 14:30:00,81.49,81.62,81.29,81.57,190280.0,68.464,68.5732,68.296,68.5312,190280.0
2015-10-29 14:40:00,81.57,81.76,81.53,81.55,101876.0,68.5312,68.6909,68.4976,68.5144,101876.0
2015-10-29 14:50:00,81.55,81.68,81.55,81.63,55212.0,68.5144,68.6236,68.5144,68.5816,55212.0
2015-10-29 15:00:00,81.64,81.66,81.35,81.64,151811.0,68.59,68.6068,68.3464,68.59,151811.0
2015-10-29 15:10:00,81.64,81.83,81.63,81.77,86923.0,68.59,68.7497,68.5816,68.6993,86923.0
2015-10-29 15:20:00,81.77,81.81,81.45,81.51,175539.0,68.6993,68.7329,68.4304,68.4808,175539.0
2015-10-29 15:30:00,81.5,81.77,81.47,81.69,157982.0,68.4724,68.6993,68.4472,68.632,157982.0
2015-10-29 15:40:00,81.69,81.98,81.65,81.98,162992.0,68.632,68.8757,68.5984,68.8757,162992.0
2015-10-29 15:50:00,81.98,82.08,81.86,82.0,357778.0,68.8757,68.9597,68.7749,68.8925,357778.0
2015-10-30 09:30:00,82.08,82.38,81.99,82.37,98239.0,68.9597,69.2118,68.8841,69.2034,98239.0
2015-10-30 09:40:00,82.34,82.55,81.92,82.0,159752.0,69.1781,69.3546,68.8253,68.8925,159752.0
2015-10-30 09:50:00,82.01,82.35,81.96,82.34,67813.0,68.9009,69.1865,68.8589,69.1781,67813.0
2015-10-30 10:00:00,82.35,82.38,81.78,81.85,130656.0,69.1865,69.2118,68.7077,68.7665,130656.0
2015-10-30 10:10:00,81.86,81.95,81.68,81.84,111609.0,68.7749,68.8505,68.6236,68.7581,111609.0
2015-10-30 10:20:00,81.83,82.09,81.81,81.92,65639.0,68.7497,68.9681,68.7329,68.8253,65639.0
2015-10-30 10:30:00,81.9,82.25,81.87,82.16,60164.0,68.8085,69.1025,68.7833,69.0269,60164.0
2015-10-30 10:40:00,82.16,82.19,81.91,82.17,57143.0,69.0269,69.0521,68.8169,69.0353,57143.0
2015-10-30 10:50:00,82.18,82.22,81.95,81.95,56783.0,69.0437,69.0773,68.8505,68.8505,56783.0
2015-10-30 11:00:00,81.97,82.06,81.86,81.97,61823.0,68.8673,68.9429,68.7749,68.8673,61823.0
2015-10-30 11:10:00,82.0,82.0,81.93,81.98,86960.0,68.8925,68.8925,68.8337,68.8757,86960.0
2015-10-30 11:20:00,81.98,82.15,81.98,82.13,67327.0,68.8757,69.0185,68.8757,69.0017,67327.0
2015-10-30 11:30:00,82.12,82.16,81.97,82.15,67552.0,68.9933,69.0269,68.8673,69.0185,67552.0
2015-10-30 11:40:00,82.14,82.17,81.97,82.08,45385.0,69.0101,69.0353,68.8673,68.9597,45385.0
2015-10-30 11:50:00,82.08,82.16,82.04,82.06,53537.0,68.9597,69.0269,68.9261,68.9429,53537.0
2015-10-30 12:00:00,82.05,82.16,81.97,81.98,64603.0,68.9345,69.0269,68.8673,68.8757,64603.0
2015-10-30 12:10:00,81.99,82.02,81.8,81.91,86106.0,68.8841,68.9093,68.7245,68.8169,86106.0
2015-10-30 12:20:00,81.91,82.02,81.85,81.87,50725.0,68.8169,68.9093,68.7665,68.7833,50725.0
2015-10-30 12:30:00,81.88,81.91,81.8,81.83,64737.0,68.7917,68.8169,68.7245,68.7497,64737.0
2015-10-30 12:40:00,81.83,81.86,81.71,81.83,75640.0,68.7497,68.7749,68.6489,68.7497,75640.0
2015-10-30 12:50:00,81.84,82.04,81.83,81.99,84374.0,68.7581,68.9261,68.7497,68.8841,84374.0
2015-10-30 13:00:00,82.0,82.06,81.97,82.04,48405.0,68.8925,68.9429,68.8673,68.9261,48405.0
2015-10-30 13:10:00,82.02,82.05,81.92,81.94,37772.0,68.9093,68.9345,68.8253,68.8421,37772.0
2015-10-30 13:20:00,81.94,82.04,81.87,82.04,37046.0,68.8421,68.9261,68.7833,68.9261,37046.0
2015-10-30 13:30:00,82.04,82.13,81.99,82.11,38540.0,68.9261,69.0017,68.8841,68.9849,38540.0
2015-10-30 13:40:00,82.1,82.22,82.08,82.2,47715.0,68.9765,69.0773,68.9597,69.0605,47715.0
2015-10-30 13:50:00,82.21,82.34,82.2,82.34,41696.0,69.0689,69.1781,69.0605,69.1781,41696.0
2015-10-30 14:00:00,82.34,82.42,82.31,82.35,66141.0,69.1781,69.2454,69.1529,69.1865,66141.0
2015-10-30 14:10:00,82.35,82.5,82.34,82.49,70330.0,69.1865,69.3126,69.1781,69.3042,70330.0
2015-10-30 14:20:00,82.49,82.5,82.25,82.25,65568.0,69.3042,69.3126,69.1025,69.1025,65568.0
2015-10-30 14:30:00,82.24,82.29,82.07,82.07,54860.0,69.0941,69.1361,68.9513,68.9513,54860.0
2015-10-30 14:40:00,82.08,82.13,81.97,82.0,50642.0,68.9597,69.0017,68.8673,68.8925,50642.0
2015-10-30 14:50:00,82.0,82.05,81.89,81.93,63931.0,68.8925,68.9345,68.8001,68.8337,63931.0
2015-10-30 15:00:00,81.91,81.93,81.71,81.88,75220.0,68.8169,68.8337,68.6489,68.7917,75220.0
2015-10-30 15:10:00,81.89,82.0,81.82,81.92,64824.0,68.8001,68.8925,68.7413,68.8253,64824.0
2015-10-30 15:20:00,81.92,82.01,81.84,81.86,107459.0,68.8253,68.9009,68.7581,68.7749,107459.0
2015-10-30 15:30:00,81.86,82.02,81.85,82.01,91937.0,68.7749,68.9093,68.7665,68.9009,91937.0
2015-10-30 15:40:00,82.01,82.04,81.86,81.97,165855.0,68.9009,68.9261,68.7749,68.8673,165855.0
2015-10-30 15:50:00,81.97,81.97,81.57,81.57,340253.0,68.8673,68.8673,68.5312,68.5312,340253.0
2015-11-02 09:30:00,81.14,81.5,80.81,80.97,198014.0,68.17,68.4724,67.8927,68.0271,198014.0
2015-11-02 09:40:00,80.94,81.79,80.85,81.76,95869.0,68.0019,68.7161,67.9263,68.6909,95869.0
2015-11-02 09:50:00,81.75,81.75,81.57,81.67,89583.0,68.6825,68.6825,68.5312,68.6152,89583.0
2015-11-02 10:00:00,81.67,81.9,81.38,81.45,118290.0,68.6152,68.8085,68.3716,68.4304,118290.0
2015-11-02 10:10:00,81.45,81.58,81.32,81.39,72664.0,68.4304,68.5396,68.3212,68.38,72664.0
2015-11-02 10:20:00,81.38,81.45,81.29,81.32,166231.0,68.3716,68.4304,68.296,68.3212,166231.0
2015-11-02 10:30:00,81.31,81.45,81.25,81.33,83865.0,68.3128,68.4304,68.2624,68.3296,83865.0
2015-11-02 10:40:00,81.33,81.34,81.09,81.14,84554.0,68.3296,68.338,68.128,68.17,84554.0
2015-11-02 10:50:00,81.14,81.25,81.08,81.18,88030.0,68.17,68.2624,68.1196,68.2036,88030.0
2015-11-02 11:00:00,81.18,81.36,81.16,81.36,74341.0,68.2036,68.3548,68.1868,68.3548,74341.0
2015-11-02 11:10:00,81.36,81.39,81.1,81.11,67960.0,68.3548,68.38,68.1364,68.1448,67960.0
2015-11-02 11:20:00,81.12,81.22,81.07,81.2,47537.0,68.1532,68.2372,68.1112,68.2204,47537.0
2015-11-02 11:30:00,81.21,81.27,81.09,81.26,66245.0,68.2288,68.2792,68.128,68.2708,66245.0
2015-11-02 11:40:00,81.26,81.45,81.26,81.35,69568.0,68.2708,68.4304,68.2708,68.3464,69568.0
2015-11-02 11:50:00,81.35,81.49,81.32,81.47,74956.0,68.3464,68.464,68.3212,68.4472,74956.0
2015-11-02 12:00:00,81.46,81.48,81.28,81.29,44053.0,68.4388,68.4556,68.2876,68.296,44053.0
2015-11-02 12:10:00,81.28,81.41,81.23,81.4,74464.0,68.2876,68.3968,68.2456,68.3884,74464.0
2015-11-02 12:20:00,81.41,81.54,81.4,81.51,164091.0,68.3968,68.506,68.3884,68.4808,164091.0
2015-11-02 12:30:00,81.51,81.52,81.43,81.52,34302.0,68.4808,68.4892,68.4136,68.4892,34302.0
2015-11-02 12:40:00,81.51,81.67,81.51,81.65,45490.0,68.4808,68.6152,68.4808,68.5984,45490.0
2015-11-02 12:50:00,81.65,81.71,81.59,81.67,68313.0,68.5984,68.6489,68.548,68.6152,68313.0
2015-11-02 13:00:00,81.67,81.69,81.57,81.6,44807.0,68.6152,68.632,68.5312,68.5564,44807.0
2015-11-02 13:10:00,81.6,81.6,81.45,81.49,39999.0,68.5564,68.5564,68.4304,68.464,39999.0
2015-11-02 13:20:00,81.49,81.66,81.45,81.59,47908.0,68.464,68.6068,68.4304,68.548,47908.0
2015-11-02 13:30:00,81.6,81.68,81.6,81.65,47157.0,68.5564,68.6236,68.5564,68.5984,47157.0
2015-11-02 13:40:00,81.64,81.69,81.59,81.65,34659.0,68.59,68.632,68.548,68.5984,34659.0
2015-11-02 13:50:00,81.64,81.65,81.58,81.65,43027.0,68.59,68.5984,68.5396,68.5984,43027.0
2015-11-02 14:00:00,81.65,81.77,81.64,81.7,75446.0,68.5984,68.6993,68.59,68.6404,75446.0
2015-11-02 14:10:00,81.7,81.87,81.7,81.8,66740.0,68.6404,68.7833,68.6404,68.7245,66740.0
2015-11-02 14:20:00,81.8,81.92,81.8,81.89,52009.0,68.7245,68.8253,68.7245,68.8001,52009.0
2015-11-02 14:30:00,81.89,81.97,81.88,81.95,73648.0,68.8001,68.8673,68.7917,68.8505,73648.0
2015-11-02 14:40:00,81.95,81.97,81.83,81.87,46016.0,68.8505,68.8673,68.7497,68.7833,46016.0
2015-11-02 14:50:00,81.87,82.05,81.87,82.05,40895.0,68.7833,68.9345,68.7833,68.9345,40895.0
2015-11-02 15:00:00,82.04,82.1,81.93,81.95,65798.0,68.9261,68.9765,68.8337,68.8505,65798.0
2015-11-02 15:10:00,81.96,82.05,81.96,82.02,50737.0,68.8589,68.9345,68.8589,68.9093,50737.0
2015-11-02 15:20:00,82.01,82.12,81.99,82.09,53869.0,68.9009,68.9933,68.8841,68.9681,53869.0
2015-11-02 15:30:00,82.1,82.14,82.0,82.12,60380.0,68.9765,69.0101,68.8925,68.9933,60380.0
2015-11-02 15:40:00,82.11,82.18,81.94,81.96,96541.0,68.9849,69.0437,68.8421,68.8589,96541.0
2015-11-02 15:50:00,81.97,82.06,81.9,82.02,191933.0,68.8673,68.9429,68.8085,68.9093,191933.0
2015-11-03 09:30:00,82.23,82.54,81.77,82.05,166881.0,69.0857,69.3462,68.6993,68.9345,166881.0
2015-11-03 09:40:00,82.04,82.29,81.8,81.84,180639.0,68.9261,69.1361,68.7245,68.7581,180639.0
2015-11-03 09:50:00,81.85,81.89,81.29,81.32,143715.0,68.7665,68.8001,68.296,68.3212,143715.0
2015-11-03 10:00:00,81.33,81.56,81.31,81.33,98397.0,68.3296,68.5228,68.3128,68.3296,98397.0
2015-11-03 10:10:00,81.31,81.53,81.26,81.3,165236.0,68.3128,68.4976,68.2708,68.3044,165236.0
2015-11-03 10:20:00,81.3,81.42,81.14,81.17,91950.0,68.3044,68.4052,68.17,68.1952,91950.0
2015-11-03 10:30:00,81.15,81.43,81.13,81.43,97140.0,68.1784,68.4136,68.1616,68.4136,97140.0
2015-11-03 10:40:00,81.41,81.53,81.34,81.45,88331.0,68.3968,68.4976,68.338,68.4304,88331.0
2015-11-03 10:50:00,81.45,81.68,81.41,81.59,182291.0,68.4304,68.6236,68.3968,68.548,182291.0
2015-11-03 11:00:00,81.61,81.66,81.49,81.49,84310.0,68.5648,68.6068,68.464,68.464,84310.0
2015-11-03 11:10:00,81.49,81.59,81.45,81.52,87044.0,68.464,68.548,68.4304,68.4892,87044.0
2015-11-03 11:20:00,81.52,81.65,81.47,81.61,60819.0,68.4892,68.5984,68.4472,68.5648,60819.0
2015-11-03 11:30:00,81.61,81.97,81.6,81.9,94236.0,68.5648,68.8673,68.5564,68.8085,94236.0
2015-11-03 11:40:00,81.88,82.0,81.83,81.94,61864.0,68.7917,68.8925,68.7497,68.8421,61864.0
2015-11-03 11:50:00,81.92,81.95,81.83,81.94,108190.0,68.8253,68.8505,68.7497,68.8421,108190.0
2015-11-03 12:00:00,81.94,81.97,81.83,81.86,52008.0,68.8421,68.8673,68.7497,68.7749,52008.0
2015-11-03 12:10:00,81.87,81.87,81.66,81.66,45935.0,68.7833,68.7833,68.6068,68.6068,45935.0
2015-11-03 12:20:00,81.67,81.76,81.57,81.65,37348.0,68.6152,68.6909,68.5312,68.5984,37348.0
2015-11-03 12:30:00,81.65,81.69,81.58,81.61,39465.0,68.5984,68.632,68.5396,68.5648,39465.0
2015-11-03 12:40:00,81.61,81.68,81.52,81.65,35039.0,68.5648,68.6236,68.4892,68.5984,35039.0
2015-11-03 12:50:00,81.66,81.88,81.65,81.85,49291.0,68.6068,68.7917,68.5984,68.7665,49291.0
2015-11-03 13:00:00,81.84,81.84,81.62,81.62,45081.0,68.7581,68.7581,68.5732,68.5732,45081.0
2015-11-03 13:10:00,81.61,81.75,81.61,81.69,42087.0,68.5648,68.6825,68.5648,68.632,42087.0
2015-11-03 13:20:00,81.72,81.78,81.57,81.59,41620.0,68.6573,68.7077,68.5312,68.548,41620.0
2015-11-03 13:30:00,81.58,81.73,81.56,81.73,48815.0,68.5396,68.6657,68.5228,68.6657,48815.0
2015-11-03 13:40:00,81.74,81.75,81.66,81.73,86971.0,68.6741,68.6825,68.6068,68.6657,86971.0
2015-11-03 13:50:00,81.73,81.86,81.71,81.85,73262.0,68.6657,68.7749,68.6489,68.7665,73262.0
2015-11-03 14:00:00,81.85,81.91,81.76,81.9,77197.0,68.7665,68.8169,68.6909,68.8085,77197.0
2015-11-03 14:10:00,81.89,81.92,81.72,81.74,69160.0,68.8001,68.8253,68.6573,68.6741,69160.0
2015-11-03 14:20:00,81.73,81.83,81.68,81.75,79688.0,68.6657,68.7497,68.6236,68.6825,79688.0
2015-11-03 14:30:00,81.75,81.76,81.61,81.67,66124.0,68.6825,68.6909,68.5648,68.6152,66124.0
2015-11-03 14:40:00,81.67,81.7,81.5,81.7,109905.0,68.6152,68.6404,68.4724,68.6404,109905.0
2015-11-03 14:50:00,81.69,81.73,81.51,81.52,69150.0,68.632,68.6657,68.4808,68.4892,69150.0
2015-11-03 15:00:00,81.53,81.62,81.52,81.57,109031.0,68.4976,68.5732,68.4892,68.5312,109031.0
2015-11-03 15:10:00,81.58,81.64,81.53,81.64,90902.0,68.5396,68.59,68.4976,68.59,90902.0
2015-11-03 15:20:00,81.64,81.66,81.56,81.61,84122.0,68.59,68.6068,68.5228,68.5648,84122.0
2015-11-03 15:30:00,81.61,81.64,81.51,81.54,103223.0,68.5648,68.59,68.4808,68.506,103223.0
2015-11-03 15:40:00,81.54,81.54,81.36,81.44,184788.0,68.506,68.506,68.3548,68.422,184788.0
2015-11-03 15:50:00,81.45,81.74,81.41,81.67,395177.0,68.4304,68.6741,68.3968,68.6152,395177.0
2015-11-04 09:30:00,82.15,82.15,81.64,81.69,312054.0,69.0185,69.0185,68.59,68.632,312054.0
2015-11-04 09:40:00,81.69,81.77,81.52,81.57,60385.0,68.632,68.6993,68.4892,68.5312,60385.0
2015-11-04 09:50:00,81.58,81.67,81.49,81.59,38137.0,68.5396,68.6152,68.464,68.548,38137.0
2015-11-04 10:00:00,81.6,81.71,81.42,81.7,41277.0,68.5564,68.6489,68.4052,68.6404,41277.0
2015-11-04 10:10:00,81.7,81.7,81.55,81.66,43425.0,68.6404,68.6404,68.5144,68.6068,43425.0
2015-11-04 10:20:00,81.64,81.76,81.62,81.71,65147.0,68.59,68.6909,68.5732,68.6489,65147.0
2015-11-04 10:30:00,81.71,81.81,81.66,81.75,68886.0,68.6489,68.7329,68.6068,68.6825,68886.0
2015-11-04 10:40:00,81.74,81.81,81.48,81.6,88197.0,68.6741,68.7329,68.4556,68.5564,88197.0
2015-11-04 10:50:00,81.6,81.62,81.25,81.25,66270.0,68.5564,68.5732,68.2624,68.2624,66270.0
2015-11-04 11:00:00,81.26,81.29,81.05,81.06,81480.0,68.2708,68.296,68.0944,68.1028,81480.0
2015-11-04 11:10:00,81.05,81.18,81.0,81.13,64380.0,68.0944,68.2036,68.0523,68.1616,64380.0
2015-11-04 11:20:00,81.13,81.16,81.01,81.06,80132.0,68.1616,68.1868,68.0607,68.1028,80132.0
2015-11-04 11:30:00,81.08,81.19,81.02,81.08,53722.0,68.1196,68.212,68.0691,68.1196,53722.0
2015-11-04 11:40:00,81.07,81.22,81.04,81.16,81519.0,68.1112,68.2372,68.0859,68.1868,81519.0
2015-11-04 11:50:00,81.16,81.24,81.1,81.22,59421.0,68.1868,68.254,68.1364,68.2372,59421.0
2015-11-04 12:00:00,81.21,81.26,81.18,81.23,51022.0,68.2288,68.2708,68.2036,68.2456,51022.0
2015-11-04 12:10:00,81.23,81.29,81.18,81.21,35033.0,68.2456,68.296,68.2036,68.2288,35033.0
2015-11-04 12:20:00,81.2,81.22,81.05,81.06,38578.0,68.2204,68.2372,68.0944,68.1028,38578.0
2015-11-04 12:30:00,81.07,81.15,80.95,80.99,56270.0,68.1112,68.1784,68.0103,68.0439,56270.0
2015-11-04 12:40:00,80.99,81.08,80.92,81.04,31487.0,68.0439,68.1196,67.9851,68.0859,31487.0
2015-11-04 12:50:00,81.04,81.17,81.02,81.17,20778.0,68.0859,68.1952,68.0691,68.1952,20778.0
2015-11-04 13:00:00,81.17,81.26,81.04,81.04,38685.0,68.1952,68.2708,68.0859,68.0859,38685.0
2015-11-04 13:10:00,81.05,81.21,81.04,81.09,22546.0,68.0944,68.2288,68.0859,68.128,22546.0
2015-11-04 13:20:00,81.1,81.27,81.09,81.23,18982.0,68.1364,68.2792,68.128,68.2456,18982.0
2015-11-04 13:30:00,81.24,81.3,81.23,81.26,30199.0,68.254,68.3044,68.2456,68.2708,30199.0
2015-11-04 13:40:00,81.27,81.27,81.13,81.2,35322.0,68.2792,68.2792,68.1616,68.2204,35322.0
2015-11-04 13:50:00,81.2,81.24,81.14,81.17,40262.0,68.2204,68.254,68.17,68.1952,40262.0
2015-11-04 14:00:00,81.18,81.26,81.12,81.24,41446.0,68.2036,68.2708,68.1532,68.254,41446.0
2015-11-04 14:10:00,81.24,81.33,81.21,81.29,46616.0,68.254,68.3296,68.2288,68.296,46616.0
2015-11-04 14:20:00,81.3,81.35,81.23,81.27,44610.0,68.3044,68.3464,68.2456,68.2792,44610.0
2015-11-04 14:30:00,81.28,81.37,81.22,81.25,63025.0,68.2876,68.3632,68.2372,68.2624,63025.0
2015-11-04 14:40:00,81.23,81.31,81.17,81.26,47366.0,68.2456,68.3128,68.1952,68.2708,47366.0
2015-11-04 14:50:00,81.26,81.29,81.17,81.28,58090.0,68.2708,68.296,68.1952,68.2876,58090.0
2015-11-04 15:00:00,81.3,81.32,81.22,81.28,85375.0,68.3044,68.3212,68.2372,68.2876,85375.0
2015-11-04 15:10:00,81.27,81.32,81.14,81.17,85972.0,68.2792,68.3212,68.17,68.1952,85972.0
2015-11-04 15:20:00,81.18,81.24,81.14,81.19,60103.0,68.2036,68.254,68.17,68.212,60103.0
2015-11-04 15:30:00,81.2,81.23,81.07,81.12,74982.0,68.2204,68.2456,68.1112,68.1532,74982.0
2015-11-04 15:40:00,81.12,81.17,81.03,81.04,124885.0,68.1532,68.1952,68.0775,68.0859,124885.0
2015-11-04 15:50:00,81.05,81.21,80.97,81.05,351344.0,68.0944,68.2288,68.0271,68.0944,351344.0
2015-11-05 09:30:00,81.0,81.4,80.65,80.7,113373.0,68.0523,68.3884,67.7583,67.8003,113373.0
2015-11-05 09:40:00,80.7,80.99,80.6,80.95,45396.0,67.8003,68.0439,67.7163,68.0103,45396.0
2015-11-05 09:50:00,80.99,81.02,80.65,80.92,160433.0,68.0439,68.0691,67.7583,67.9851,160433.0
2015-11-05 10:00:00,80.93,81.03,80.5,80.5,64929.0,67.9935,68.0775,67.6323,67.6323,64929.0
2015-11-05 10:10:00,80.51,80.51,80.18,80.26,96508.0,67.6407,67.6407,67.3634,67.4306,96508.0
2015-11-05 10:20:00,80.3,80.4,80.17,80.2,60855.0,67.4642,67.5483,67.355,67.3802,60855.0
2015-11-05 10:30:00,80.2,80.2,79.85,79.88,152500.0,67.3802,67.3802,67.0862,67.1114,152500.0
2015-11-05 10:40:00,79.88,79.92,79.7,79.75,120085.0,67.1114,67.145,66.9601,67.0022,120085.0
2015-11-05 10:50:00,79.78,79.86,79.67,79.71,118072.0,67.0274,67.0946,66.9349,66.9685,118072.0
2015-11-05 11:00:00,79.71,79.87,79.66,79.8,96928.0,66.9685,67.103,66.9265,67.0442,96928.0
2015-11-05 11:10:00,79.8,80.02,79.78,79.96,139265.0,67.0442,67.229,67.0274,67.1786,139265.0
2015-11-05 11:20:00,79.98,80.47,79.98,80.47,203557.0,67.1954,67.6071,67.1954,67.6071,203557.0
2015-11-05 11:30:00,80.46,80.63,80.4,80.54,104843.0,67.5987,67.7415,67.5483,67.6659,104843.0
2015-11-05 11:40:00,80.55,80.75,80.51,80.72,66678.0,67.6743,67.8423,67.6407,67.8171,66678.0
2015-11-05 11:50:00,80.72,80.74,80.57,80.57,60387.0,67.8171,67.8339,67.6911,67.6911,60387.0
2015-11-05 12:00:00,80.56,80.61,80.45,80.59,47060.0,67.6827,67.7247,67.5903,67.7079,47060.0
2015-11-05 12:10:00,80.58,80.62,80.44,80.57,42182.0,67.6995,67.7331,67.5819,67.6911,42182.0
2015-11-05 12:20:00,80.57,80.64,80.43,80.55,53375.0,67.6911,67.7499,67.5735,67.6743,53375.0
2015-11-05 12:30:00,80.56,80.58,80.39,80.43,37623.0,67.6827,67.6995,67.5398,67.5735,37623.0
2015-11-05 12:40:00,80.44,80.55,80.4,80.47,30714.0,67.5819,67.6743,67.5483,67.6071,30714.0
2015-11-05 12:50:00,80.47,80.6,80.42,80.6,30535.0,67.6071,67.7163,67.5651,67.7163,30535.0
2015-11-05 13:00:00,80.61,80.75,80.55,80.57,56821.0,67.7247,67.8423,67.6743,67.6911,56821.0
2015-11-05 13:10:00,80.57,80.64,80.52,80.58,36485.0,67.6911,67.7499,67.6491,67.6995,36485.0
2015-11-05 13:20:00,80.57,80.6,80.4,80.42,53715.0,67.6911,67.7163,67.5483,67.5651,53715.0
2015-11-05 13:30:00,80.44,80.51,80.4,80.48,27134.0,67.5819,67.6407,67.5483,67.6155,27134.0
2015-11-05 13:40:00,80.48,80.49,80.38,80.44,26087.0,67.6155,67.6239,67.5314,67.5819,26087.0
2015-11-05 13:50:00,80.42,80.58,80.38,80.58,40770.0,67.5651,67.6995,67.5314,67.6995,40770.0
2015-11-05 14:00:00,80.58,80.84,80.58,80.75,54134.0,67.6995,67.9179,67.6995,67.8423,54134.0
2015-11-05 14:10:00,80.75,80.81,80.63,80.63,35362.0,67.8423,67.8927,67.7415,67.7415,35362.0
2015-11-05 14:20:00,80.62,80.7,80.54,80.67,68897.0,67.7331,67.8003,67.6659,67.7751,68897.0
2015-11-05 14:30:00,80.68,80.69,80.56,80.61,43894.0,67.7835,67.7919,67.6827,67.7247,43894.0
2015-11-05 14:40:00,80.62,80.8,80.61,80.8,44724.0,67.7331,67.8843,67.7247,67.8843,44724.0
2015-11-05 14:50:00,80.8,80.88,80.71,80.78,44902.0,67.8843,67.9515,67.8087,67.8675,44902.0
2015-11-05 15:00:00,80.78,80.8,80.66,80.7,43269.0,67.8675,67.8843,67.7667,67.8003,43269.0
2015-11-05 15:10:00,80.69,80.81,80.64,80.73,80577.0,67.7919,67.8927,67.7499,67.8255,80577.0
2015-11-05 15:20:00,80.74,80.78,80.68,80.72,103058.0,67.8339,67.8675,67.7835,67.8171,103058.0
2015-11-05 15:30:00,80.71,80.72,80.62,80.68,116103.0,67.8087,67.8171,67.7331,67.7835,116103.0
2015-11-05 15:40:00,80.69,80.84,80.67,80.71,149073.0,67.7919,67.9179,67.7751,67.8087,149073.0
2015-11-05 15:50:00,80.71,80.73,80.59,80.63,310503.0,67.8087,67.8255,67.7079,67.7415,310503.0
2015-11-06 09:30:00,80.3,80.35,79.84,80.14,110526.0,67.4642,67.5062,67.0778,67.3298,110526.0
2015-11-06 09:40:00,80.15,80.36,80.06,80.1,183261.0,67.3382,67.5146,67.2626,67.2962,183261.0
2015-11-06 09:50:00,80.12,80.13,79.58,79.73,144785.0,67.313,67.3214,66.8593,66.9853,144785.0
2015-11-06 10:00:00,79.74,79.75,79.22,79.33,195838.0,66.9938,67.0022,66.5569,66.6493,195838.0
2015-11-06 10:10:00,79.31,79.38,79.06,79.35,128011.0,66.6325,66.6913,66.4224,66.6661,128011.0
2015-11-06 10:20:00,79.34,79.39,79.21,79.38,80805.0,66.6577,66.6997,66.5485,66.6913,80805.0
2015-11-06 10:30:00,79.38,79.8,79.33,79.77,119072.0,66.6913,67.0442,66.6493,67.019,119072.0
2015-11-06 10:40:00,79.77,79.83,79.63,79.77,65899.0,67.019,67.0694,66.9013,67.019,65899.0
2015-11-06 10:50:00,79.8,79.89,78.44,79.31,793446.0,67.0442,67.1198,65.9016,66.6325,793446.0
2015-11-06 11:00:00,79.29,79.93,79.1,79.74,236428.0,66.6157,67.1534,66.4561,66.9938,236428.0
2015-11-06 11:10:00,79.75,79.9,79.61,79.72,70921.0,67.0022,67.1282,66.8845,66.9769,70921.0
2015-11-06 11:20:00,79.73,79.73,79.27,79.37,118495.0,66.9853,66.9853,66.5989,66.6829,118495.0
2015-11-06 11:30:00,79.38,79.93,79.35,79.85,209125.0,66.6913,67.1534,66.6661,67.0862,209125.0
2015-11-06 11:40:00,79.83,79.85,79.51,79.56,83674.0,67.0694,67.0862,66.8005,66.8425,83674.0
2015-11-06 11:50:00,79.54,79.68,79.3,79.45,288931.0,66.8257,66.9433,66.6241,66.7501,288931.0
2015-11-06 12:00:00,79.46,79.93,79.46,79.8,85715.0,66.7585,67.1534,66.7585,67.0442,85715.0
2015-11-06 12:10:00,79.8,80.03,79.8,79.87,73867.0,67.0442,67.2374,67.0442,67.103,73867.0
2015-11-06 12:20:00,79.88,79.9,79.57,79.68,69750.0,67.1114,67.1282,66.8509,66.9433,69750.0
2015-11-06 12:30:00,79.68,79.9,79.66,79.77,48097.0,66.9433,67.1282,66.9265,67.019,48097.0
2015-11-06 12:40:00,79.78,79.98,79.76,79.94,45881.0,67.0274,67.1954,67.0106,67.1618,45881.0
2015-11-06 12:50:00,79.94,80.11,79.84,80.08,69525.0,67.1618,67.3046,67.0778,67.2794,69525.0
2015-11-06 13:00:00,80.08,80.11,79.98,80.04,52869.0,67.2794,67.3046,67.1954,67.2458,52869.0
2015-11-06 13:10:00,80.06,80.18,80.06,80.18,71797.0,67.2626,67.3634,67.2626,67.3634,71797.0
2015-11-06 13:20:00,80.17,80.38,80.17,80.38,72867.0,67.355,67.5314,67.355,67.5314,72867.0
2015-11-06 13:30:00,80.37,80.38,79.99,80.15,78972.0,67.523,67.5314,67.2038,67.3382,78972.0
2015-11-06 13:40:00,80.16,80.45,80.13,80.42,57699.0,67.3466,67.5903,67.3214,67.5651,57699.0
2015-11-06 13:50:00,80.42,80.59,80.37,80.44,67376.0,67.5651,67.7079,67.523,67.5819,67376.0
2015-11-06 14:00:00,80.43,80.59,80.39,80.48,53186.0,67.5735,67.7079,67.5398,67.6155,53186.0
2015-11-06 14:10:00,80.47,80.59,80.42,80.51,40193.0,67.6071,67.7079,67.5651,67.6407,40193.0
2015-11-06 14:20:00,80.5,80.56,80.33,80.36,59132.0,67.6323,67.6827,67.4894,67.5146,59132.0
2015-11-06 14:30:00,80.35,80.4,80.21,80.26,68931.0,67.5062,67.5483,67.3886,67.4306,68931.0
2015-11-06 14:40:00,80.26,80.28,80.15,80.17,83326.0,67.4306,67.4474,67.3382,67.355,83326.0
2015-11-06 14:50:00,80.17,80.4,80.16,80.39,79394.0,67.355,67.5483,67.3466,67.5398,79394.0
2015-11-06 15:00:00,80.4,80.4,80.29,80.37,59308.0,67.5483,67.5483,67.4558,67.523,59308.0
2015-11-06 15:10:00,80.36,80.39,80.32,80.39,60616.0,67.5146,67.5398,67.481,67.5398,60616.0
2015-11-06 15:20:00,80.39,80.41,80.31,80.38,76105.0,67.5398,67.5567,67.4726,67.5314,76105.0
2015-11-06 15:30:00,80.38,80.46,80.29,80.34,143760.0,67.5314,67.5987,67.4558,67.4978,143760.0
2015-11-06 15:40:00,80.34,80.48,80.29,80.42,216348.0,67.4978,67.6155,67.4558,67.5651,216348.0
2015-11-06 15:50:00,80.41,80.51,80.39,80.47,349590.0,67.5567,67.6407,67.5398,67.6071,349590.0
2015-11-09 09:30:00,80.03,80.29,79.83,79.94,133512.0,67.2374,67.4558,67.0694,67.1618,133512.0
2015-11-09 09:40:00,79.91,79.91,79.25,79.37,117973.0,67.1366,67.1366,66.5821,66.6829,117973.0
2015-11-09 09:50:00,79.37,79.52,79.32,79.33,91659.0,66.6829,66.8089,66.6409,66.6493,91659.0
2015-11-09 10:00:00,79.32,79.39,79.0,79.07,137936.0,66.6409,66.6997,66.372,66.4308,137936.0
2015-11-09 10:10:00,79.08,79.08,78.83,78.84,125135.0,66.4393,66.4393,66.2292,66.2376,125135.0
2015-11-09 10:20:00,78.84,79.07,78.83,78.97,114640.0,66.2376,66.4308,66.2292,66.3468,114640.0
2015-11-09 10:30:00,78.97,79.0,78.78,78.94,111669.0,66.3468,66.372,66.1872,66.3216,111669.0
2015-11-09 10:40:00,78.94,79.43,78.58,79.09,374622.0,66.3216,66.7333,66.0192,66.4477,374622.0
2015-11-09 10:50:00,79.11,79.5,79.01,79.44,150602.0,66.4645,66.7921,66.3804,66.7417,150602.0
2015-11-09 11:00:00,79.44,79.49,78.9,79.09,82654.0,66.7417,66.7837,66.288,66.4477,82654.0
2015-11-09 11:10:00,79.08,79.11,78.86,78.89,49366.0,66.4393,66.4645,66.2544,66.2796,49366.0
2015-11-09 11:20:00,78.9,79.11,78.84,78.98,39631.0,66.288,66.4645,66.2376,66.3552,39631.0
2015-11-09 11:30:00,78.98,79.25,78.96,79.19,51581.0,66.3552,66.5821,66.3384,66.5317,51581.0
2015-11-09 11:40:00,79.19,79.19,78.81,78.94,53535.0,66.5317,66.5317,66.2124,66.3216,53535.0
2015-11-09 11:50:00,78.94,79.01,78.85,79.0,31659.0,66.3216,66.3804,66.246,66.372,31659.0
2015-11-09 12:00:00,79.0,79.07,78.92,79.05,41570.0,66.372,66.4308,66.3048,66.414,41570.0
2015-11-09 12:10:00,79.05,79.26,79.03,79.25,36447.0,66.414,66.5905,66.3972,66.5821,36447.0
2015-11-09 12:20:00,79.24,79.47,79.22,79.46,38810.0,66.5737,66.7669,66.5569,66.7585,38810.0
2015-11-09 12:30:00,79.47,79.5,79.41,79.43,40582.0,66.7669,66.7921,66.7165,66.7333,40582.0
2015-11-09 12:40:00,79.44,79.49,79.31,79.35,31719.0,66.7417,66.7837,66.6325,66.6661,31719.0
2015-11-09 12:50:00,79.35,79.42,79.26,79.28,35615.0,66.6661,66.7249,66.5905,66.6073,35615.0
2015-11-09 13:00:00,79.28,79.36,79.11,79.14,51574.0,66.6073,66.6745,66.4645,66.4897,51574.0
2015-11-09 13:10:00,79.17,79.23,79.06,79.16,53029.0,66.5149,66.5653,66.4224,66.5065,53029.0
2015-11-09 13:20:00,79.15,79.31,79.14,79.28,26017.0,66.4981,66.6325,66.4897,66.6073,26017.0
2015-11-09 13:30:00,79.29,79.4,79.21,79.37,38220.0,66.6157,66.7081,66.5485,66.6829,38220.0
2015-11-09 13:40:00,79.37,79.39,79.18,79.19,43139.0,66.6829,66.6997,66.5233,66.5317,43139.0
2015-11-09 13:50:00,79.18,79.2,78.88,78.93,83622.0,66.5233,66.5401,66.2712,66.3132,83622.0
2015-11-09 14:00:00,78.92,79.14,78.83,79.1,45313.0,66.3048,66.4897,66.2292,66.4561,45313.0
2015-11-09 14:10:00,79.09,79.34,79.07,79.31,41057.0,66.4477,66.6577,66.4308,66.6325,41057.0
2015-11-09 14:20:00,79.31,79.46,79.3,79.3,45211.0,66.6325,66.7585,66.6241,66.6241,45211.0
2015-11-09 14:30:00,79.29,79.46,79.23,79.28,67491.0,66.6157,66.7585,66.5653,66.6073,67491.0
2015-11-09 14:40:00,79.26,79.34,79.2,79.27,54176.0,66.5905,66.6577,66.5401,66.5989,54176.0
2015-11-09 14:50:00,79.28,79.33,79.14,79.14,47687.0,66.6073,66.6493,66.4897,66.4897,47687.0
2015-11-09 15:00:00,79.15,79.18,79.0,79.07,65576.0,66.4981,66.5233,66.372,66.4308,65576.0
2015-11-09 15:10:00,79.08,79.15,78.99,79.06,61104.0,66.4393,66.4981,66.3636,66.4224,61104.0
2015-11-09 15:20:00,79.06,79.23,79.01,79.19,66936.0,66.4224,66.5653,66.3804,66.5317,66936.0
2015-11-09 15:30:00,79.19,79.55,79.19,79.54,105190.0,66.5317,66.8341,66.5317,66.8257,105190.0
2015-11-09 15:40:00,79.54,79.56,79.35,79.54,111475.0,66.8257,66.8425,66.6661,66.8257,111475.0
2015-11-09 15:50:00,79.55,79.62,79.27,79.37,312571.0,66.8341,66.8929,66.5989,66.6829,312571.0
2015-11-10 09:30:00,78.71,79.59,78.71,79.48,166414.0,66.5414,67.2853,66.5414,67.1923,166414.0
2015-11-10 09:40:00,79.42,79.5,79.21,79.44,72615.0,67.1416,67.2093,66.9641,67.1585,72615.0
2015-11-10 09:50:00,79.44,79.63,79.34,79.57,90318.0,67.1585,67.3192,67.074,67.2684,90318.0
2015-11-10 10:00:00,79.59,79.59,79.33,79.34,37008.0,67.2853,67.2853,67.0655,67.074,37008.0
2015-11-10 10:10:00,79.33,79.39,79.15,79.2,76056.0,67.0655,67.1163,66.9134,66.9556,76056.0
2015-11-10 10:20:00,79.22,79.37,79.1,79.27,78118.0,66.9725,67.0994,66.8711,67.0148,78118.0
2015-11-10 10:30:00,79.27,79.5,79.25,79.46,67599.0,67.0148,67.2093,66.9979,67.1754,67599.0
2015-11-10 10:40:00,79.47,79.75,79.42,79.71,65241.0,67.1839,67.4206,67.1416,67.3868,65241.0
2015-11-10 10:50:00,79.7,79.7,79.41,79.47,51613.0,67.3783,67.3783,67.1332,67.1839,51613.0
2015-11-10 11:00:00,79.49,79.56,79.44,79.45,38774.0,67.2008,67.26,67.1585,67.167,38774.0
2015-11-10 11:10:00,79.45,79.6,79.38,79.57,50634.0,67.167,67.2938,67.1078,67.2684,50634.0
2015-11-10 11:20:00,79.57,79.7,79.51,79.64,66563.0,67.2684,67.3783,67.2177,67.3276,66563.0
2015-11-10 11:30:00,79.66,79.66,79.4,79.42,34528.0,67.3445,67.3445,67.1247,67.1416,34528.0
2015-11-10 11:40:00,79.43,79.48,79.33,79.44,31348.0,67.1501,67.1923,67.0655,67.1585,31348.0
2015-11-10 11:50:00,79.46,79.68,79.46,79.66,54424.0,67.1754,67.3614,67.1754,67.3445,54424.0
2015-11-10 12:00:00,79.66,79.68,79.57,79.63,34172.0,67.3445,67.3614,67.2684,67.3192,34172.0
2015-11-10 12:10:00,79.65,79.75,79.56,79.69,43226.0,67.3361,67.4206,67.26,67.3699,43226.0
2015-11-10 12:20:00,79.7,79.97,79.7,79.93,68234.0,67.3783,67.6066,67.3783,67.5728,68234.0
2015-11-10 12:30:00,79.92,79.99,79.85,79.96,41578.0,67.5643,67.6235,67.5051,67.5981,41578.0
2015-11-10 12:40:00,79.98,79.98,79.72,79.81,66434.0,67.615,67.615,67.3952,67.4713,66434.0
2015-11-10 12:50:00,79.81,79.88,79.72,79.78,43983.0,67.4713,67.5305,67.3952,67.446,43983.0
2015-11-10 13:00:00,79.77,79.95,79.77,79.9,55463.0,67.4375,67.5897,67.4375,67.5474,55463.0
2015-11-10 13:10:00,79.9,80.07,79.89,80.03,61546.0,67.5474,67.6911,67.539,67.6573,61546.0
2015-11-10 13:20:00,80.04,80.16,80.03,80.12,65864.0,67.6658,67.7672,67.6573,67.7334,65864.0
2015-11-10 13:30:00,80.14,80.15,80.06,80.12,47156.0,67.7503,67.7588,67.6827,67.7334,47156.0
2015-11-10 13:40:00,80.13,80.31,80.09,80.29,54406.0,67.7419,67.894,67.708,67.8771,54406.0
2015-11-10 13:50:00,80.3,80.32,80.22,80.26,41730.0,67.8856,67.9025,67.8179,67.8518,41730.0
2015-11-10 14:00:00,80.26,80.3,80.1,80.1,52562.0,67.8518,67.8856,67.7165,67.7165,52562.0
2015-11-10 14:10:00,80.11,80.14,80.03,80.03,34143.0,67.7249,67.7503,67.6573,67.6573,34143.0
2015-11-10 14:20:00,80.02,80.15,79.99,80.06,71595.0,67.6489,67.7588,67.6235,67.6827,71595.0
2015-11-10 14:30:00,80.06,80.1,79.98,80.04,57608.0,67.6827,67.7165,67.615,67.6658,57608.0
2015-11-10 14:40:00,80.04,80.19,80.0,80.15,68888.0,67.6658,67.7926,67.632,67.7588,68888.0
2015-11-10 14:50:00,80.15,80.22,80.04,80.06,58662.0,67.7588,67.8179,67.6658,67.6827,58662.0
2015-11-10 15:00:00,80.05,80.08,80.0,80.07,80125.0,67.6742,67.6996,67.632,67.6911,80125.0
2015-11-10 15:10:00,80.08,80.08,79.98,80.0,89779.0,67.6996,67.6996,67.615,67.632,89779.0
2015-11-10 15:20:00,80.0,80.01,79.83,79.93,95967.0,67.632,67.6404,67.4882,67.5728,95967.0
2015-11-10 15:30:00,79.94,80.05,79.9,80.03,120549.0,67.5812,67.6742,67.5474,67.6573,120549.0
2015-11-10 15:40:00,80.03,80.25,80.0,80.01,260939.0,67.6573,67.8433,67.632,67.6404,260939.0
2015-11-10 15:50:00,80.0,80.09,79.87,80.08,199893.0,67.632,67.708,67.5221,67.6996,199893.0
2015-11-11 09:30:00,80.1,80.38,79.97,80.01,96931.0,67.7165,67.9532,67.6066,67.6404,96931.0
2015-11-11 09:40:00,80.0,80.29,79.99,80.03,61123.0,67.632,67.8771,67.6235,67.6573,61123.0
2015-11-11 09:50:00,80.03,80.58,80.0,80.57,81852.0,67.6573,68.1223,67.632,68.1138,81852.0
2015-11-11 10:00:00,80.59,80.6,80.36,80.51,50258.0,68.1307,68.1392,67.9363,68.0631,50258.0
2015-11-11 10:10:00,80.53,80.83,80.43,80.79,103661.0,68.08,68.3336,67.9955,68.2998,103661.0
2015-11-11 10:20:00,80.8,80.89,80.78,80.83,75139.0,68.3083,68.3844,68.2914,68.3336,75139.0
2015-11-11 10:30:00,80.85,80.85,80.59,80.61,69682.0,68.3505,68.3505,68.1307,68.1476,69682.0
2015-11-11 10:40:00,80.61,80.63,80.43,80.47,50247.0,68.1476,68.1646,67.9955,68.0293,50247.0
2015-11-11 10:50:00,80.45,80.52,80.38,80.52,46090.0,68.0124,68.0716,67.9532,68.0716,46090.0
2015-11-11 11:00:00,80.52,80.62,80.44,80.61,44002.0,68.0716,68.1561,68.0039,68.1476,44002.0
2015-11-11 11:10:00,80.62,80.79,80.6,80.72,62202.0,68.1561,68.2998,68.1392,68.2406,62202.0
2015-11-11 11:20:00,80.71,80.77,80.58,80.72,48441.0,68.2322,68.2829,68.1223,68.2406,48441.0
2015-11-11 11:30:00,80.72,80.77,80.68,80.72,33161.0,68.2406,68.2829,68.2068,68.2406,33161.0
2015-11-11 11:40:00,80.71,80.71,80.52,80.58,27487.0,68.2322,68.2322,68.0716,68.1223,27487.0
2015-11-11 11:50:00,80.6,80.77,80.6,80.76,37546.0,68.1392,68.2829,68.1392,68.2745,37546.0
2015-11-11 12:00:00,80.76,80.78,80.68,80.7,35230.0,68.2745,68.2914,68.2068,68.2237,35230.0
2015-11-11 12:10:00,80.71,80.9,80.7,80.79,29068.0,68.2322,68.3928,68.2237,68.2998,29068.0
2015-11-11 12:20:00,80.78,80.96,80.75,80.92,26917.0,68.2914,68.4435,68.266,68.4097,26917.0
2015-11-11 12:30:00,80.94,81.1,80.85,81.06,72632.0,68.4266,68.5619,68.3505,68.5281,72632.0
2015-11-11 12:40:00,81.06,81.11,81.0,81.06,53786.0,68.5281,68.5703,68.4774,68.5281,53786.0
2015-11-11 12:50:00,81.07,81.23,81.05,81.19,87900.0,68.5365,68.6718,68.5196,68.638,87900.0
2015-11-11 13:00:00,81.19,81.19,80.94,81.09,69773.0,68.638,68.638,68.4266,68.5534,69773.0
2015-11-11 13:10:00,81.07,81.14,81.02,81.14,62656.0,68.5365,68.5957,68.4943,68.5957,62656.0
2015-11-11 13:20:00,81.14,81.2,81.02,81.09,59325.0,68.5957,68.6464,68.4943,68.5534,59325.0
2015-11-11 13:30:00,81.11,81.2,81.07,81.2,46930.0,68.5703,68.6464,68.5365,68.6464,46930.0
2015-11-11 13:40:00,81.2,81.28,81.17,81.2,57972.0,68.6464,68.7141,68.6211,68.6464,57972.0
2015-11-11 13:50:00,81.19,81.19,81.0,81.03,27202.0,68.638,68.638,68.4774,68.5027,27202.0
2015-11-11 14:00:00,81.03,81.09,80.96,81.0,50914.0,68.5027,68.5534,68.4435,68.4774,50914.0
2015-11-11 14:10:00,81.0,81.04,80.93,81.02,48280.0,68.4774,68.5112,68.4182,68.4943,48280.0
2015-11-11 14:20:00,81.02,81.03,80.84,80.97,49041.0,68.4943,68.5027,68.3421,68.452,49041.0
2015-11-11 14:30:00,80.98,81.0,80.75,80.75,39086.0,68.4604,68.4774,68.266,68.266,39086.0
2015-11-11 14:40:00,80.74,80.88,80.72,80.86,97618.0,68.2575,68.3759,68.2406,68.359,97618.0
2015-11-11 14:50:00,80.87,80.95,80.74,80.74,51101.0,68.3674,68.4351,68.2575,68.2575,51101.0
2015-11-11 15:00:00,80.74,80.77,80.55,80.56,61893.0,68.2575,68.2829,68.0969,68.1054,61893.0
2015-11-11 15:10:00,80.55,80.68,80.53,80.62,51674.0,68.0969,68.2068,68.08,68.1561,51674.0
2015-11-11 15:20:00,80.63,80.78,80.58,80.78,92392.0,68.1646,68.2914,68.1223,68.2914,92392.0
2015-11-11 15:30:00,80.77,80.86,80.68,80.78,130811.0,68.2829,68.359,68.2068,68.2914,130811.0
2015-11-11 15:40:00,80.78,80.9,80.72,80.78,268233.0,68.2914,68.3928,68.2406,68.2914,268233.0
2015-11-11 15:50:00,80.78,80.81,80.62,80.7,370162.0,68.2914,68.3167,68.1561,68.2237,370162.0
2015-11-12 09:30:00,80.55,80.76,80.19,80.22,138881.0,68.0969,68.2745,67.7926,67.8179,138881.0
2015-11-12 09:40:00,80.23,80.71,80.21,80.6,128047.0,67.8264,68.2322,67.8095,68.1392,128047.0
2015-11-12 09:50:00,80.59,80.6,80.24,80.34,60964.0,68.1307,68.1392,67.8348,67.9194,60964.0
2015-11-12 10:00:00,80.35,80.35,80.16,80.27,119991.0,67.9278,67.9278,67.7672,67.8602,119991.0
2015-11-12 10:10:00,80.28,80.3,80.09,80.24,103546.0,67.8687,67.8856,67.708,67.8348,103546.0
2015-11-12 10:20:00,80.23,80.43,80.18,80.27,132074.0,67.8264,67.9955,67.7841,67.8602,132074.0
2015-11-12 10:30:00,80.27,80.4,80.09,80.39,59332.0,67.8602,67.9701,67.708,67.9617,59332.0
2015-11-12 10:40:00,80.39,80.44,80.32,80.32,56874.0,67.9617,68.0039,67.9025,67.9025,56874.0
2015-11-12 10:50:00,80.33,80.6,80.27,80.56,62629.0,67.9109,68.1392,67.8602,68.1054,62629.0
2015-11-12 11:00:00,80.55,80.66,80.53,80.6,49633.0,68.0969,68.1899,68.08,68.1392,49633.0
2015-11-12 11:10:00,80.6,80.67,80.46,80.59,68437.0,68.1392,68.1984,68.0208,68.1307,68437.0
2015-11-12 11:20:00,80.58,80.6,80.43,80.5,70537.0,68.1223,68.1392,67.9955,68.0547,70537.0
2015-11-12 11:30:00,80.48,80.53,80.38,80.5,34072.0,68.0377,68.08,67.9532,68.0547,34072.0
2015-11-12 11:40:00,80.51,80.73,80.48,80.66,43882.0,68.0631,68.2491,68.0377,68.1899,43882.0
2015-11-12 11:50:00,80.67,80.72,80.58,80.66,46385.0,68.1984,68.2406,68.1223,68.1899,46385.0
2015-11-12 12:00:00,80.65,80.73,80.55,80.59,29572.0,68.1815,68.2491,68.0969,68.1307,29572.0
2015-11-12 12:10:00,80.59,80.64,80.24,80.31,45995.0,68.1307,68.173,67.8348,67.894,45995.0
2015-11-12 12:20:00,80.32,80.32,80.17,80.28,42750.0,67.9025,67.9025,67.7757,67.8687,42750.0
2015-11-12 12:30:00,80.28,80.3,80.14,80.14,32253.0,67.8687,67.8856,67.7503,67.7503,32253.0
2015-11-12 12:40:00,80.14,80.16,80.0,80.1,38585.0,67.7503,67.7672,67.632,67.7165,38585.0
2015-11-12 12:50:00,80.1,80.17,80.0,80.06,37270.0,67.7165,67.7757,67.632,67.6827,37270.0
2015-11-12 13:00:00,80.06,80.22,80.0,80.07,41681.0,67.6827,67.8179,67.632,67.6911,41681.0
2015-11-12 13:10:00,80.05,80.27,80.05,80.26,47270.0,67.6742,67.8602,67.6742,67.8518,47270.0
2015-11-12 13:20:00,80.27,80.33,80.19,80.33,49388.0,67.8602,67.9109,67.7926,67.9109,49388.0
2015-11-12 13:30:00,80.35,80.41,80.29,80.39,47097.0,67.9278,67.9786,67.8771,67.9617,47097.0
2015-11-12 13:40:00,80.38,80.41,80.13,80.23,56730.0,67.9532,67.9786,67.7419,67.8264,56730.0
2015-11-12 13:50:00,80.25,80.34,80.18,80.29,52899.0,67.8433,67.9194,67.7841,67.8771,52899.0
2015-11-12 14:00:00,80.29,80.37,80.18,80.27,52363.0,67.8771,67.9447,67.7841,67.8602,52363.0
2015-11-12 14:10:00,80.28,80.33,80.21,80.29,50116.0,67.8687,67.9109,67.8095,67.8771,50116.0
2015-11-12 14:20:00,80.29,80.44,80.23,80.43,63985.0,67.8771,68.0039,67.8264,67.9955,63985.0
2015-11-12 14:30:00,80.44,80.47,80.32,80.34,48451.0,68.0039,68.0293,67.9025,67.9194,48451.0
2015-11-12 14:40:00,80.34,80.36,80.19,80.23,35501.0,67.9194,67.9363,67.7926,67.8264,35501.0
2015-11-12 14:50:00,80.21,80.23,80.06,80.23,56210.0,67.8095,67.8264,67.6827,67.8264,56210.0
2015-11-12 15:00:00,80.22,80.28,80.14,80.24,59948.0,67.8179,67.8687,67.7503,67.8348,59948.0
2015-11-12 15:10:00,80.24,80.35,80.14,80.3,91010.0,67.8348,67.9278,67.7503,67.8856,91010.0
2015-11-12 15:20:00,80.29,80.33,80.21,80.29,76917.0,67.8771,67.9109,67.8095,67.8771,76917.0
2015-11-12 15:30:00,80.3,80.32,80.12,80.14,82212.0,67.8856,67.9025,67.7334,67.7503,82212.0
2015-11-12 15:40:00,80.14,80.18,80.02,80.02,167926.0,67.7503,67.7841,67.6489,67.6489,167926.0
2015-11-12 15:50:00,80.0,80.03,79.8,79.87,269394.0,67.632,67.6573,67.4629,67.5221,269394.0
2015-11-13 09:30:00,79.66,80.0,79.53,79.83,99941.0,67.3445,67.632,67.2346,67.4882,99941.0
2015-11-13 09:40:00,79.77,79.97,79.51,79.57,126162.0,67.4375,67.6066,67.2177,67.2684,126162.0
2015-11-13 09:50:00,79.58,80.08,79.56,80.03,117003.0,67.2769,67.6996,67.26,67.6573,117003.0
2015-11-13 10:00:00,80.05,80.27,79.85,80.04,365061.0,67.6742,67.8602,67.5051,67.6658,365061.0
2015-11-13 10:10:00,80.06,80.11,79.74,79.81,78773.0,67.6827,67.7249,67.4121,67.4713,78773.0
2015-11-13 10:20:00,79.8,79.94,79.65,79.88,55603.0,67.4629,67.5812,67.3361,67.5305,55603.0
2015-11-13 10:30:00,79.9,79.9,79.66,79.71,48665.0,67.5474,67.5474,67.3445,67.3868,48665.0
2015-11-13 10:40:00,79.72,79.9,79.71,79.84,46868.0,67.3952,67.5474,67.3868,67.4967,46868.0
2015-11-13 10:50:00,79.84,80.18,79.81,80.17,43051.0,67.4967,67.7841,67.4713,67.7757,43051.0
2015-11-13 11:00:00,80.17,80.18,79.99,80.02,30297.0,67.7757,67.7841,67.6235,67.6489,30297.0
2015-11-13 11:10:00,80.04,80.06,79.65,79.73,41483.0,67.6658,67.6827,67.3361,67.4037,41483.0
2015-11-13 11:20:00,79.72,79.85,79.67,79.72,42922.0,67.3952,67.5051,67.353,67.3952,42922.0
2015-11-13 11:30:00,79.72,79.84,79.63,79.77,67836.0,67.3952,67.4967,67.3192,67.4375,67836.0
2015-11-13 11:40:00,79.76,79.81,79.54,79.77,60554.0,67.4291,67.4713,67.2431,67.4375,60554.0
2015-11-13 11:50:00,79.78,79.88,79.77,79.84,22309.0,67.446,67.5305,67.4375,67.4967,22309.0
2015-11-13 12:00:00,79.82,79.84,79.57,79.63,29821.0,67.4798,67.4967,67.2684,67.3192,29821.0
2015-11-13 12:10:00,79.63,79.71,79.55,79.67,31440.0,67.3192,67.3868,67.2515,67.353,31440.0
2015-11-13 12:20:00,79.68,79.76,79.62,79.7,34665.0,67.3614,67.4291,67.3107,67.3783,34665.0
2015-11-13 12:30:00,79.72,79.86,79.7,79.83,25208.0,67.3952,67.5136,67.3783,67.4882,25208.0
2015-11-13 12:40:00,79.83,79.9,79.72,79.76,32217.0,67.4882,67.5474,67.3952,67.4291,32217.0
2015-11-13 12:50:00,79.76,79.82,79.62,79.71,23874.0,67.4291,67.4798,67.3107,67.3868,23874.0
2015-11-13 13:00:00,79.7,79.75,79.51,79.57,27726.0,67.3783,67.4206,67.2177,67.2684,27726.0
2015-11-13 13:10:00,79.57,79.71,79.47,79.49,42311.0,67.2684,67.3868,67.1839,67.2008,42311.0
2015-11-13 13:20:00,79.5,79.62,79.48,79.55,28734.0,67.2093,67.3107,67.1923,67.2515,28734.0
2015-11-13 13:30:00,79.59,79.61,79.49,79.54,18252.0,67.2853,67.3022,67.2008,67.2431,18252.0
2015-11-13 13:40:00,79.55,79.71,79.54,79.67,42305.0,67.2515,67.3868,67.2431,67.353,42305.0
2015-11-13 13:50:00,79.66,79.9,79.66,79.76,33532.0,67.3445,67.5474,67.3445,67.4291,33532.0
2015-11-13 14:00:00,79.76,79.8,79.65,79.68,24045.0,67.4291,67.4629,67.3361,67.3614,24045.0
2015-11-13 14:10:00,79.69,79.73,79.55,79.59,56837.0,67.3699,67.4037,67.2515,67.2853,56837.0
2015-11-13 14:20:00,79.59,79.65,79.47,79.48,63891.0,67.2853,67.3361,67.1839,67.1923,63891.0
2015-11-13 14:30:00,79.48,79.57,79.45,79.5,41311.0,67.1923,67.2684,67.167,67.2093,41311.0
2015-11-13 14:40:00,79.5,79.53,79.33,79.43,39853.0,67.2093,67.2346,67.0655,67.1501,39853.0
2015-11-13 14:50:00,79.41,79.46,79.18,79.25,53118.0,67.1332,67.1754,66.9387,66.9979,53118.0
2015-11-13 15:00:00,79.25,79.48,79.23,79.47,79780.0,66.9979,67.1923,66.981,67.1839,79780.0
2015-11-13 15:10:00,79.48,79.54,79.34,79.35,69931.0,67.1923,67.2431,67.074,67.0824,69931.0
2015-11-13 15:20:00,79.37,79.38,79.19,79.28,44393.0,67.0994,67.1078,66.9472,67.0233,44393.0
2015-11-13 15:30:00,79.3,79.48,79.3,79.41,93606.0,67.0402,67.1923,67.0402,67.1332,93606.0
2015-11-13 15:40:00,79.42,79.55,79.33,79.5,153462.0,67.1416,67.2515,67.0655,67.2093,153462.0
2015-11-13 15:50:00,79.5,79.6,79.49,79.55,378027.0,67.2093,67.2938,67.2008,67.2515,378027.0
2015-11-16 09:30:00,80.0,80.99,79.98,80.72,176236.0,67.632,68.4689,67.615,68.2406,176236.0
2015-11-16 09:40:00,80.7,80.78,80.35,80.58,89812.0,68.2237,68.2914,67.9278,68.1223,89812.0
2015-11-16 09:50:00,80.6,80.84,80.21,80.29,114602.0,68.1392,68.3421,67.8095,67.8771,114602.0
2015-11-16 10:00:00,80.28,80.91,80.19,80.78,92772.0,67.8687,68.4013,67.7926,68.2914,92772.0
2015-11-16 10:10:00,80.78,80.96,80.65,80.94,116301.0,68.2914,68.4435,68.1815,68.4266,116301.0
2015-11-16 10:20:00,80.94,81.05,80.71,80.75,73426.0,68.4266,68.5196,68.2322,68.266,73426.0
2015-11-16 10:30:00,80.76,80.77,80.63,80.72,52312.0,68.2745,68.2829,68.1646,68.2406,52312.0
2015-11-16 10:40:00,80.73,80.98,80.67,80.82,83531.0,68.2491,68.4604,68.1984,68.3252,83531.0
2015-11-16 10:50:00,80.81,80.83,80.56,80.61,45572.0,68.3167,68.3336,68.1054,68.1476,45572.0
2015-11-16 11:00:00,80.63,80.8,80.51,80.51,39175.0,68.1646,68.3083,68.0631,68.0631,39175.0
2015-11-16 11:10:00,80.52,80.66,80.51,80.59,59104.0,68.0716,68.1899,68.0631,68.1307,59104.0
2015-11-16 11:20:00,80.61,80.71,80.37,80.42,35411.0,68.1476,68.2322,67.9447,67.987,35411.0
2015-11-16 11:30:00,80.4,80.56,80.37,80.42,32372.0,67.9701,68.1054,67.9447,67.987,32372.0
2015-11-16 11:40:00,80.44,80.69,80.42,80.66,40357.0,68.0039,68.2153,67.987,68.1899,40357.0
2015-11-16 11:50:00,80.64,80.83,80.61,80.78,35225.0,68.173,68.3336,68.1476,68.2914,35225.0
2015-11-16 12:00:00,80.79,80.86,80.77,80.83,41460.0,68.2998,68.359,68.2829,68.3336,41460.0
2015-11-16 12:10:00,80.84,80.86,80.53,80.6,25333.0,68.3421,68.359,68.08,68.1392,25333.0
2015-11-16 12:20:00,80.61,80.77,80.57,80.72,53164.0,68.1476,68.2829,68.1138,68.2406,53164.0
2015-11-16 12:30:00,80.71,80.83,80.64,80.7,28683.0,68.2322,68.3336,68.173,68.2237,28683.0
2015-11-16 12:40:00,80.7,80.79,80.68,80.69,25089.0,68.2237,68.2998,68.2068,68.2153,25089.0
2015-11-16 12:50:00,80.69,80.87,80.56,80.85,53886.0,68.2153,68.3674,68.1054,68.3505,53886.0
2015-11-16 13:00:00,80.85,80.88,80.75,80.8,26230.0,68.3505,68.3759,68.266,68.3083,26230.0
2015-11-16 13:10:00,80.82,80.84,80.74,80.82,29771.0,68.3252,68.3421,68.2575,68.3252,29771.0
2015-11-16 13:20:00,80.84,80.85,80.65,80.67,23869.0,68.3421,68.3505,68.1815,68.1984,23869.0
2015-11-16 13:30:00,80.68,80.75,80.64,80.64,39226.0,68.2068,68.266,68.173,68.173,39226.0
2015-11-16 13:40:00,80.66,80.75,80.6,80.71,43905.0,68.1899,68.266,68.1392,68.2322,43905.0
2015-11-16 13:50:00,80.74,80.81,80.68,80.81,32499.0,68.2575,68.3167,68.2068,68.3167,32499.0
2015-11-16 14:00:00,80.82,80.85,80.66,80.71,33988.0,68.3252,68.3505,68.1899,68.2322,33988.0
2015-11-16 14:10:00,80.71,80.73,80.64,80.73,24951.0,68.2322,68.2491,68.173,68.2491,24951.0
2015-11-16 14:20:00,80.73,80.73,80.62,80.66,61643.0,68.2491,68.2491,68.1561,68.1899,61643.0
2015-11-16 14:30:00,80.66,80.96,80.65,80.93,74105.0,68.1899,68.4435,68.1815,68.4182,74105.0
2015-11-16 14:40:00,80.94,80.99,80.89,80.9,59971.0,68.4266,68.4689,68.3844,68.3928,59971.0
2015-11-16 14:50:00,80.89,81.06,80.82,81.05,86005.0,68.3844,68.5281,68.3252,68.5196,86005.0
2015-11-16 15:00:00,81.06,81.23,81.06,81.19,78096.0,68.5281,68.6718,68.5281,68.638,78096.0
2015-11-16 15:10:00,81.19,81.26,81.05,81.06,58473.0,68.638,68.6972,68.5196,68.5281,58473.0
2015-11-16 15:20:00,81.06,81.09,80.97,80.98,94846.0,68.5281,68.5534,68.452,68.4604,94846.0
2015-11-16 15:30:00,80.98,81.18,80.98,81.15,94567.0,68.4604,68.6295,68.4604,68.6042,94567.0
2015-11-16 15:40:00,81.16,81.19,81.0,81.05,129902.0,68.6126,68.638,68.4774,68.5196,129902.0
2015-11-16 15:50:00,81.05,81.23,81.03,81.22,252827.0,68.5196,68.6718,68.5027,68.6633,252827.0
2015-11-17 09:30:00,80.93,81.27,80.63,80.91,114001.0,68.4182,68.7056,68.1646,68.4013,114001.0
2015-11-17 09:40:00,80.91,81.09,80.85,81.07,48040.0,68.4013,68.5534,68.3505,68.5365,48040.0
2015-11-17 09:50:00,81.04,81.5,81.02,81.44,63268.0,68.5112,68.9001,68.4943,68.8493,63268.0
2015-11-17 10:00:00,81.44,81.78,81.37,81.72,85880.0,68.8493,69.1368,68.7901,69.086,85880.0
2015-11-17 10:10:00,81.71,81.87,81.62,81.76,86726.0,69.0776,69.2128,69.0015,69.1199,86726.0
2015-11-17 10:20:00,81.75,82.0,81.7,81.81,75647.0,69.1114,69.3228,69.0691,69.1621,75647.0
2015-11-17 10:30:00,81.82,81.99,81.79,81.96,61304.0,69.1706,69.3143,69.1452,69.2889,61304.0
2015-11-17 10:40:00,81.98,82.3,81.96,82.3,108835.0,69.3058,69.5764,69.2889,69.5764,108835.0
2015-11-17 10:50:00,82.3,82.43,82.24,82.31,93207.0,69.5764,69.6863,69.5256,69.5848,93207.0
2015-11-17 11:00:00,82.31,82.33,82.12,82.2,81767.0,69.5848,69.6017,69.4242,69.4918,81767.0
2015-11-17 11:10:00,82.2,82.4,82.18,82.25,69180.0,69.4918,69.6609,69.4749,69.5341,69180.0
2015-11-17 11:20:00,82.25,82.35,82.16,82.17,56235.0,69.5341,69.6186,69.458,69.4665,56235.0
2015-11-17 11:30:00,82.16,82.27,82.04,82.07,66000.0,69.458,69.551,69.3566,69.3819,66000.0
2015-11-17 11:40:00,82.08,82.09,81.9,81.94,49255.0,69.3904,69.3988,69.2382,69.272,49255.0
2015-11-17 11:50:00,81.94,82.0,81.85,81.94,27899.0,69.272,69.3228,69.1959,69.272,27899.0
2015-11-17 12:00:00,81.94,81.96,81.83,81.85,22212.0,69.272,69.2889,69.179,69.1959,22212.0
2015-11-17 12:10:00,81.85,82.03,81.84,81.91,46444.0,69.1959,69.3481,69.1875,69.2467,46444.0
2015-11-17 12:20:00,81.91,82.06,81.77,82.04,90085.0,69.2467,69.3735,69.1283,69.3566,90085.0
2015-11-17 12:30:00,82.02,82.09,81.73,81.74,37067.0,69.3397,69.3988,69.0945,69.1029,37067.0
2015-11-17 12:40:00,81.72,81.72,81.47,81.5,57455.0,69.086,69.086,68.8747,68.9001,57455.0
2015-11-17 12:50:00,81.5,81.62,81.44,81.58,51590.0,68.9001,69.0015,68.8493,68.9677,51590.0
2015-11-17 13:00:00,81.59,81.77,81.56,81.75,41894.0,68.9761,69.1283,68.9508,69.1114,41894.0
2015-11-17 13:10:00,81.76,81.88,81.67,81.68,34920.0,69.1199,69.2213,69.0438,69.0522,34920.0
2015-11-17 13:20:00,81.68,81.68,81.48,81.53,32067.0,69.0522,69.0522,68.8831,68.9254,32067.0
2015-11-17 13:30:00,81.5,81.72,81.47,81.64,45278.0,68.9001,69.086,68.8747,69.0184,45278.0
2015-11-17 13:40:00,81.64,81.7,81.5,81.7,32286.0,69.0184,69.0691,68.9001,69.0691,32286.0
2015-11-17 13:50:00,81.7,81.79,81.64,81.79,29688.0,69.0691,69.1452,69.0184,69.1452,29688.0
2015-11-17 14:00:00,81.79,81.79,81.64,81.77,32855.0,69.1452,69.1452,69.0184,69.1283,32855.0
2015-11-17 14:10:00,81.75,81.76,81.51,81.55,57291.0,69.1114,69.1199,68.9085,68.9423,57291.0
2015-11-17 14:20:00,81.54,81.54,81.17,81.22,44139.0,68.9339,68.9339,68.6211,68.6633,44139.0
2015-11-17 14:30:00,81.22,81.32,81.17,81.29,33939.0,68.6633,68.7479,68.6211,68.7225,33939.0
2015-11-17 14:40:00,81.3,81.32,81.08,81.26,66030.0,68.731,68.7479,68.545,68.6972,66030.0
2015-11-17 14:50:00,81.27,81.35,81.15,81.33,42134.0,68.7056,68.7732,68.6042,68.7563,42134.0
2015-11-17 15:00:00,81.32,81.32,81.14,81.18,48190.0,68.7479,68.7479,68.5957,68.6295,48190.0
2015-11-17 15:10:00,81.18,81.21,81.06,81.08,37634.0,68.6295,68.6549,68.5281,68.545,37634.0
2015-11-17 15:20:00,81.06,81.16,81.03,81.1,97165.0,68.5281,68.6126,68.5027,68.5619,97165.0
2015-11-17 15:30:00,81.1,81.24,81.05,81.13,100560.0,68.5619,68.6802,68.5196,68.5873,100560.0
2015-11-17 15:40:00,81.13,81.34,81.13,81.28,85187.0,68.5873,68.7648,68.5873,68.7141,85187.0
2015-11-17 15:50:00,81.28,81.41,81.13,81.26,200053.0,68.7141,68.824,68.5873,68.6972,200053.0
2015-11-18 09:30:00,81.49,81.86,81.39,81.86,84529.0,68.8916,69.2044,68.8071,69.2044,84529.0
2015-11-18 09:40:00,81.9,81.95,81.64,81.95,98301.0,69.2382,69.2805,69.0184,69.2805,98301.0
2015-11-18 09:50:00,81.94,82.23,81.86,82.16,113773.0,69.272,69.5172,69.2044,69.458,113773.0
2015-11-18 10:00:00,82.19,82.22,81.99,82.04,63450.0,69.4834,69.5087,69.3143,69.3566,63450.0
2015-11-18 10:10:00,82.04,82.08,81.88,81.94,27918.0,69.3566,69.3904,69.2213,69.272,27918.0
2015-11-18 10:20:00,81.97,82.08,81.82,81.93,45809.0,69.2974,69.3904,69.1706,69.2636,45809.0
2015-11-18 10:30:00,81.94,82.08,81.84,81.92,51980.0,69.272,69.3904,69.1875,69.2551,51980.0
2015-11-18 10:40:00,81.9,81.96,81.81,81.9,90961.0,69.2382,69.2889,69.1621,69.2382,90961.0
2015-11-18 10:50:00,81.93,82.15,81.86,82.13,72092.0,69.2636,69.4496,69.2044,69.4327,72092.0
2015-11-18 11:00:00,82.12,82.32,82.06,82.27,80100.0,69.4242,69.5933,69.3735,69.551,80100.0
2015-11-18 11:10:00,82.26,82.49,82.22,82.38,51903.0,69.5426,69.737,69.5087,69.644,51903.0
2015-11-18 11:20:00,82.38,82.53,82.37,82.48,146940.0,69.644,69.7708,69.6355,69.7285,146940.0
2015-11-18 11:30:00,82.49,82.8,82.48,82.71,106472.0,69.737,69.9991,69.7285,69.923,106472.0
2015-11-18 11:40:00,82.74,82.95,82.68,82.91,62275.0,69.9483,70.1259,69.8976,70.0921,62275.0
2015-11-18 11:50:00,82.92,82.93,82.68,82.71,55437.0,70.1005,70.109,69.8976,69.923,55437.0
2015-11-18 12:00:00,82.7,82.84,82.62,82.73,45835.0,69.9145,70.0329,69.8469,69.9399,45835.0
2015-11-18 12:10:00,82.73,82.91,82.67,82.88,29793.0,69.9399,70.0921,69.8892,70.0667,29793.0
2015-11-18 12:20:00,82.92,82.94,82.74,82.93,23034.0,70.1005,70.1174,69.9483,70.109,23034.0
2015-11-18 12:30:00,82.92,82.97,82.83,82.86,54671.0,70.1005,70.1428,70.0244,70.0498,54671.0
2015-11-18 12:40:00,82.87,82.9,82.79,82.86,30928.0,70.0582,70.0836,69.9906,70.0498,30928.0
2015-11-18 12:50:00,82.85,82.94,82.85,82.94,24560.0,70.0413,70.1174,70.0413,70.1174,24560.0
2015-11-18 13:00:00,82.93,82.94,82.83,82.91,41499.0,70.109,70.1174,70.0244,70.0921,41499.0
2015-11-18 13:10:00,82.92,82.96,82.79,82.86,33406.0,70.1005,70.1343,69.9906,70.0498,33406.0
2015-11-18 13:20:00,82.86,82.95,82.83,82.85,41442.0,70.0498,70.1259,70.0244,70.0413,41442.0
2015-11-18 13:30:00,82.85,82.85,82.72,82.77,30215.0,70.0413,70.0413,69.9314,69.9737,30215.0
2015-11-18 13:40:00,82.78,82.79,82.6,82.6,37956.0,69.9822,69.9906,69.83,69.83,37956.0
2015-11-18 13:50:00,82.61,82.64,82.49,82.6,49687.0,69.8384,69.8638,69.737,69.83,49687.0
2015-11-18 14:00:00,82.59,83.0,82.5,82.99,79613.0,69.8215,70.1682,69.7455,70.1597,79613.0
2015-11-18 14:10:00,82.99,83.1,82.89,82.93,83112.0,70.1597,70.2527,70.0752,70.109,83112.0
2015-11-18 14:20:00,82.93,83.06,82.9,83.03,57053.0,70.109,70.2189,70.0836,70.1935,57053.0
2015-11-18 14:30:00,83.04,83.13,82.95,83.1,83434.0,70.202,70.2781,70.1259,70.2527,83434.0
2015-11-18 14:40:00,83.12,83.37,83.11,83.36,131977.0,70.2696,70.4809,70.2611,70.4725,131977.0
2015-11-18 14:50:00,83.36,83.56,83.31,83.56,121562.0,70.4725,70.6416,70.4302,70.6416,121562.0
2015-11-18 15:00:00,83.53,83.53,83.3,83.32,86273.0,70.6162,70.6162,70.4218,70.4387,86273.0
2015-11-18 15:10:00,83.33,83.62,83.27,83.58,123322.0,70.4471,70.6923,70.3964,70.6585,123322.0
2015-11-18 15:20:00,83.57,83.66,83.5,83.54,147654.0,70.65,70.7261,70.5908,70.6247,147654.0
2015-11-18 15:30:00,83.55,83.66,83.47,83.56,161296.0,70.6331,70.7261,70.5655,70.6416,161296.0
2015-11-18 15:40:00,83.54,83.7,83.54,83.62,185344.0,70.6247,70.7599,70.6247,70.6923,185344.0
2015-11-18 15:50:00,83.62,83.76,83.59,83.65,288351.0,70.6923,70.8107,70.6669,70.7177,288351.0
2015-11-19 09:30:00,83.2,83.57,83.01,83.34,101466.0,70.3372,70.65,70.1766,70.4556,101466.0
2015-11-19 09:40:00,83.32,83.86,83.27,83.8,110157.0,70.4387,70.8952,70.3964,70.8445,110157.0
2015-11-19 09:50:00,83.82,83.88,83.64,83.66,92437.0,70.8614,70.9121,70.7092,70.7261,92437.0
2015-11-19 10:00:00,83.66,83.78,83.48,83.73,53264.0,70.7261,70.8276,70.5739,70.7853,53264.0
2015-11-19 10:10:00,83.71,83.77,83.61,83.62,45614.0,70.7684,70.8191,70.6838,70.6923,45614.0
2015-11-19 10:20:00,83.61,83.65,83.5,83.58,47545.0,70.6838,70.7177,70.5908,70.6585,47545.0
2015-11-19 10:30:00,83.58,83.69,83.45,83.5,49340.0,70.6585,70.7515,70.5486,70.5908,49340.0
2015-11-19 10:40:00,83.53,83.6,83.41,83.49,48610.0,70.6162,70.6754,70.5148,70.5824,48610.0
2015-11-19 10:50:00,83.46,83.5,83.37,83.5,37156.0,70.557,70.5908,70.4809,70.5908,37156.0
2015-11-19 11:00:00,83.48,83.49,83.36,83.47,41981.0,70.5739,70.5824,70.4725,70.5655,41981.0
2015-11-19 11:10:00,83.48,83.6,83.39,83.57,48533.0,70.5739,70.6754,70.4979,70.65,48533.0
2015-11-19 11:20:00,83.58,83.59,83.28,83.33,61874.0,70.6585,70.6669,70.4049,70.4471,61874.0
2015-11-19 11:30:00,83.32,83.4,83.15,83.16,60740.0,70.4387,70.5063,70.295,70.3034,60740.0
2015-11-19 11:40:00,83.15,83.17,83.04,83.07,55057.0,70.295,70.3119,70.202,70.2273,55057.0
2015-11-19 11:50:00,83.07,83.07,82.85,82.86,57540.0,70.2273,70.2273,70.0413,70.0498,57540.0
2015-11-19 12:00:00,82.87,82.9,82.81,82.83,70634.0,70.0582,70.0836,70.0075,70.0244,70634.0
2015-11-19 12:10:00,82.82,82.87,82.72,82.78,51931.0,70.016,70.0582,69.9314,69.9822,51931.0
2015-11-19 12:20:00,82.77,83.09,82.77,83.07,47855.0,69.9737,70.2442,69.9737,70.2273,47855.0
2015-11-19 12:30:00,83.09,83.34,83.09,83.3,52410.0,70.2442,70.4556,70.2442,70.4218,52410.0
2015-11-19 12:40:00,83.29,83.39,83.23,83.33,35106.0,70.4133,70.4979,70.3626,70.4471,35106.0
2015-11-19 12:50:00,83.32,83.54,83.32,83.43,49703.0,70.4387,70.6247,70.4387,70.5317,49703.0
2015-11-19 13:00:00,83.44,83.67,83.44,83.67,35105.0,70.5401,70.7346,70.5401,70.7346,35105.0
2015-11-19 13:10:00,83.68,83.74,83.56,83.72,51625.0,70.743,70.7937,70.6416,70.7768,51625.0
2015-11-19 13:20:00,83.75,83.88,83.65,83.67,34646.0,70.8022,70.9121,70.7177,70.7346,34646.0
2015-11-19 13:30:00,83.68,83.77,83.59,83.67,29928.0,70.743,70.8191,70.6669,70.7346,29928.0
2015-11-19 13:40:00,83.7,83.79,83.64,83.74,21012.0,70.7599,70.836,70.7092,70.7937,21012.0
2015-11-19 13:50:00,83.73,83.74,83.61,83.66,43432.0,70.7853,70.7937,70.6838,70.7261,43432.0
2015-11-19 14:00:00,83.68,83.8,83.58,83.77,44344.0,70.743,70.8445,70.6585,70.8191,44344.0
2015-11-19 14:10:00,83.77,83.77,83.64,83.64,39786.0,70.8191,70.8191,70.7092,70.7092,39786.0
2015-11-19 14:20:00,83.64,83.65,83.57,83.63,52175.0,70.7092,70.7177,70.65,70.7008,52175.0
2015-11-19 14:30:00,83.63,83.71,83.6,83.65,47723.0,70.7008,70.7684,70.6754,70.7177,47723.0
2015-11-19 14:40:00,83.64,83.75,83.6,83.74,44527.0,70.7092,70.8022,70.6754,70.7937,44527.0
2015-11-19 14:50:00,83.77,83.84,83.69,83.71,51489.0,70.8191,70.8783,70.7515,70.7684,51489.0
2015-11-19 15:00:00,83.71,83.75,83.64,83.67,30050.0,70.7684,70.8022,70.7092,70.7346,30050.0
2015-11-19 15:10:00,83.69,83.76,83.62,83.71,58754.0,70.7515,70.8107,70.6923,70.7684,58754.0
2015-11-19 15:20:00,83.7,83.82,83.67,83.7,51045.0,70.7599,70.8614,70.7346,70.7599,51045.0
2015-11-19 15:30:00,83.71,83.72,83.49,83.52,106218.0,70.7684,70.7768,70.5824,70.6078,106218.0
2015-11-19 15:40:00,83.53,83.71,83.49,83.64,90294.0,70.6162,70.7684,70.5824,70.7092,90294.0
2015-11-19 15:50:00,83.63,83.75,83.6,83.71,226800.0,70.7008,70.8022,70.6754,70.7684,226800.0
2015-11-20 09:30:00,84.3,85.02,84.17,85.02,508705.0,71.2672,71.8759,71.1573,71.8759,508705.0
2015-11-20 09:40:00,85.0,85.28,84.77,84.92,134272.0,71.8589,72.0957,71.6645,71.7913,134272.0
2015-11-20 09:50:00,84.91,85.25,84.89,85.18,75819.0,71.7829,72.0703,71.766,72.0111,75819.0
2015-11-20 10:00:00,85.19,85.24,84.84,84.99,99410.0,72.0196,72.0618,71.7237,71.8505,99410.0
2015-11-20 10:10:00,84.97,85.4,84.92,85.32,105735.0,71.8336,72.1971,71.7913,72.1295,105735.0
2015-11-20 10:20:00,85.34,85.44,85.27,85.3,68653.0,72.1464,72.2309,72.0872,72.1126,68653.0
2015-11-20 10:30:00,85.28,85.5,85.19,85.48,75624.0,72.0957,72.2816,72.0196,72.2647,75624.0
2015-11-20 10:40:00,85.49,85.5,85.17,85.18,92940.0,72.2732,72.2816,72.0027,72.0111,92940.0
2015-11-20 10:50:00,85.17,85.2,84.85,84.87,96591.0,72.0027,72.028,71.7321,71.749,96591.0
2015-11-20 11:00:00,84.87,84.87,84.66,84.7,81253.0,71.749,71.749,71.5715,71.6053,81253.0
2015-11-20 11:10:00,84.7,84.73,84.61,84.65,76956.0,71.6053,71.6307,71.5292,71.5631,76956.0
2015-11-20 11:20:00,84.65,84.66,84.56,84.6,78161.0,71.5631,71.5715,71.487,71.5208,78161.0
2015-11-20 11:30:00,84.58,84.59,84.44,84.44,65374.0,71.5039,71.5123,71.3855,71.3855,65374.0
2015-11-20 11:40:00,84.46,84.51,84.46,84.48,69330.0,71.4024,71.4447,71.4024,71.4193,69330.0
2015-11-20 11:50:00,84.49,84.51,84.28,84.34,66221.0,71.4278,71.4447,71.2503,71.301,66221.0
2015-11-20 12:00:00,84.33,84.4,84.32,84.35,44760.0,71.2925,71.3517,71.2841,71.3094,44760.0
2015-11-20 12:10:00,84.35,84.39,84.29,84.39,35941.0,71.3094,71.3433,71.2587,71.3433,35941.0
2015-11-20 12:20:00,84.38,84.38,84.32,84.33,64026.0,71.3348,71.3348,71.2841,71.2925,64026.0
2015-11-20 12:30:00,84.33,84.35,84.3,84.3,56462.0,71.2925,71.3094,71.2672,71.2672,56462.0
2015-11-20 12:40:00,84.3,84.38,84.3,84.31,52947.0,71.2672,71.3348,71.2672,71.2756,52947.0
2015-11-20 12:50:00,84.3,84.33,84.25,84.27,38833.0,71.2672,71.2925,71.2249,71.2418,38833.0
2015-11-20 13:00:00,84.27,84.4,84.27,84.38,31702.0,71.2418,71.3517,71.2418,71.3348,31702.0
2015-11-20 13:10:00,84.39,84.4,84.27,84.33,37124.0,71.3433,71.3517,71.2418,71.2925,37124.0
2015-11-20 13:20:00,84.33,84.37,84.25,84.33,41168.0,71.2925,71.3263,71.2249,71.2925,41168.0
2015-11-20 13:30:00,84.31,84.33,84.22,84.27,29617.0,71.2756,71.2925,71.1995,71.2418,29617.0
2015-11-20 13:40:00,84.27,84.33,84.15,84.22,33695.0,71.2418,71.2925,71.1404,71.1995,33695.0
2015-11-20 13:50:00,84.21,84.25,84.11,84.13,35046.0,71.1911,71.2249,71.1065,71.1235,35046.0
2015-11-20 14:00:00,84.14,84.37,84.14,84.34,43587.0,71.1319,71.3263,71.1319,71.301,43587.0
2015-11-20 14:10:00,84.33,84.4,84.3,84.39,56864.0,71.2925,71.3517,71.2672,71.3433,56864.0
2015-11-20 14:20:00,84.39,84.4,84.31,84.35,57807.0,71.3433,71.3517,71.2756,71.3094,57807.0
2015-11-20 14:30:00,84.37,84.58,84.36,84.5,136102.0,71.3263,71.5039,71.3179,71.4362,136102.0
2015-11-20 14:40:00,84.5,84.6,84.48,84.53,101954.0,71.4362,71.5208,71.4193,71.4616,101954.0
2015-11-20 14:50:00,84.52,84.58,84.31,84.35,81705.0,71.4532,71.5039,71.2756,71.3094,81705.0
2015-11-20 15:00:00,84.37,84.42,84.28,84.38,49688.0,71.3263,71.3686,71.2503,71.3348,49688.0
2015-11-20 15:10:00,84.36,84.46,84.34,84.45,42554.0,71.3179,71.4024,71.301,71.394,42554.0
2015-11-20 15:20:00,84.45,84.5,84.41,84.48,97376.0,71.394,71.4362,71.3602,71.4193,97376.0
2015-11-20 15:30:00,84.47,84.6,84.39,84.5,173889.0,71.4109,71.5208,71.3433,71.4362,173889.0
2015-11-20 15:40:00,84.5,84.57,84.48,84.53,155372.0,71.4362,71.4954,71.4193,71.4616,155372.0
2015-11-20 15:50:00,84.53,84.54,84.39,84.49,242054.0,71.4616,71.4701,71.3433,71.4278,242054.0
2015-11-23 09:30:00,84.5,84.65,84.44,84.55,221664.0,71.4362,71.5631,71.3855,71.4785,221664.0
2015-11-23 09:40:00,84.55,84.79,84.5,84.7,106204.0,71.4785,71.6814,71.4362,71.6053,106204.0
2015-11-23 09:50:00,84.7,84.71,84.51,84.66,131442.0,71.6053,71.6138,71.4447,71.5715,131442.0
2015-11-23 10:00:00,84.64,84.72,84.57,84.7,128236.0,71.5546,71.6222,71.4954,71.6053,128236.0
2015-11-23 10:10:00,84.69,84.77,84.64,84.73,131893.0,71.5969,71.6645,71.5546,71.6307,131893.0
2015-11-23 10:20:00,84.74,84.75,84.56,84.63,107996.0,71.6391,71.6476,71.487,71.5462,107996.0
2015-11-23 10:30:00,84.63,84.75,84.59,84.71,70639.0,71.5462,71.6476,71.5123,71.6138,70639.0
2015-11-23 10:40:00,84.71,84.79,84.62,84.76,77733.0,71.6138,71.6814,71.5377,71.6561,77733.0
2015-11-23 10:50:00,84.77,84.77,84.61,84.65,41731.0,71.6645,71.6645,71.5292,71.5631,41731.0
2015-11-23 11:00:00,84.64,84.67,84.58,84.64,81518.0,71.5546,71.58,71.5039,71.5546,81518.0
2015-11-23 11:10:00,84.67,84.69,84.51,84.61,91361.0,71.58,71.5969,71.4447,71.5292,91361.0
2015-11-23 11:20:00,84.61,84.64,84.57,84.59,44956.0,71.5292,71.5546,71.4954,71.5123,44956.0
2015-11-23 11:30:00,84.58,84.65,84.53,84.57,74290.0,71.5039,71.5631,71.4616,71.4954,74290.0
2015-11-23 11:40:00,84.58,84.64,84.54,84.64,46402.0,71.5039,71.5546,71.4701,71.5546,46402.0
2015-11-23 11:50:00,84.64,84.67,84.57,84.61,40572.0,71.5546,71.58,71.4954,71.5292,40572.0
2015-11-23 12:00:00,84.61,84.63,84.45,84.5,78083.0,71.5292,71.5462,71.394,71.4362,78083.0
2015-11-23 12:10:00,84.51,84.58,84.37,84.37,49871.0,71.4447,71.5039,71.3263,71.3263,49871.0
2015-11-23 12:20:00,84.41,84.59,84.38,84.54,43586.0,71.3602,71.5123,71.3348,71.4701,43586.0
2015-11-23 12:30:00,84.54,84.56,84.48,84.55,43644.0,71.4701,71.487,71.4193,71.4785,43644.0
2015-11-23 12:40:00,84.55,84.6,84.47,84.5,33717.0,71.4785,71.5208,71.4109,71.4362,33717.0
2015-11-23 12:50:00,84.5,84.55,84.49,84.49,28289.0,71.4362,71.4785,71.4278,71.4278,28289.0
2015-11-23 13:00:00,84.5,84.54,84.49,84.51,35583.0,71.4362,71.4701,71.4278,71.4447,35583.0
2015-11-23 13:10:00,84.52,84.52,84.35,84.39,46350.0,71.4532,71.4532,71.3094,71.3433,46350.0
2015-11-23 13:20:00,84.39,84.44,84.35,84.42,56855.0,71.3433,71.3855,71.3094,71.3686,56855.0
2015-11-23 13:30:00,84.42,84.43,84.21,84.21,87444.0,71.3686,71.3771,71.1911,71.1911,87444.0
2015-11-23 13:40:00,84.22,84.25,84.18,84.18,53079.0,71.1995,71.2249,71.1657,71.1657,53079.0
2015-11-23 13:50:00,84.19,84.23,84.12,84.16,41198.0,71.1742,71.208,71.115,71.1488,41198.0
2015-11-23 14:00:00,84.16,84.21,84.14,84.21,74639.0,71.1488,71.1911,71.1319,71.1911,74639.0
2015-11-23 14:10:00,84.2,84.3,84.14,84.29,79379.0,71.1826,71.2672,71.1319,71.2587,79379.0
2015-11-23 14:20:00,84.29,84.43,84.25,84.42,63171.0,71.2587,71.3771,71.2249,71.3686,63171.0
2015-11-23 14:30:00,84.42,84.47,84.28,84.31,88107.0,71.3686,71.4109,71.2503,71.2756,88107.0
2015-11-23 14:40:00,84.32,84.38,84.28,84.37,58284.0,71.2841,71.3348,71.2503,71.3263,58284.0
2015-11-23 14:50:00,84.36,84.51,84.35,84.51,66333.0,71.3179,71.4447,71.3094,71.4447,66333.0
2015-11-23 15:00:00,84.52,84.72,84.51,84.71,65348.0,71.4532,71.6222,71.4447,71.6138,65348.0
2015-11-23 15:10:00,84.7,84.76,84.64,84.68,91110.0,71.6053,71.6561,71.5546,71.5884,91110.0
2015-11-23 15:20:00,84.68,84.74,84.56,84.61,92853.0,71.5884,71.6391,71.487,71.5292,92853.0
2015-11-23 15:30:00,84.62,84.84,84.59,84.8,97816.0,71.5377,71.7237,71.5123,71.6899,97816.0
2015-11-23 15:40:00,84.81,84.92,84.69,84.9,159369.0,71.6983,71.7913,71.5969,71.7744,159369.0
2015-11-23 15:50:00,84.89,84.91,84.65,84.72,536148.0,71.766,71.7829,71.5631,71.6222,536148.0
2015-11-24 09:30:00,83.56,84.32,83.05,83.86,223643.0,70.6416,71.2841,70.2104,70.8952,223643.0
2015-11-24 09:40:00,83.87,84.01,83.7,83.97,108733.0,70.9036,71.022,70.7599,70.9882,108733.0
2015-11-24 09:50:00,83.97,84.17,83.76,84.06,80421.0,70.9882,71.1573,70.8107,71.0643,80421.0
2015-11-24 10:00:00,84.03,84.09,83.75,83.79,88366.0,71.0389,71.0896,70.8022,70.836,88366.0
2015-11-24 10:10:00,83.8,83.9,83.67,83.68,88747.0,70.8445,70.929,70.7346,70.743,88747.0
2015-11-24 10:20:00,83.68,83.69,83.48,83.49,98949.0,70.743,70.7515,70.5739,70.5824,98949.0
2015-11-24 10:30:00,83.5,83.56,83.26,83.29,86679.0,70.5908,70.6416,70.388,70.4133,86679.0
2015-11-24 10:40:00,83.28,83.35,83.16,83.17,50943.0,70.4049,70.464,70.3034,70.3119,50943.0
2015-11-24 10:50:00,83.15,83.31,83.13,83.27,45556.0,70.295,70.4302,70.2781,70.3964,45556.0
2015-11-24 11:00:00,83.27,83.54,83.22,83.52,50289.0,70.3964,70.6247,70.3541,70.6078,50289.0
2015-11-24 11:10:00,83.53,83.57,83.4,83.41,67109.0,70.6162,70.65,70.5063,70.5148,67109.0
2015-11-24 11:20:00,83.41,83.81,83.36,83.81,55759.0,70.5148,70.8529,70.4725,70.8529,55759.0
2015-11-24 11:30:00,83.82,83.98,83.79,83.79,104909.0,70.8614,70.9966,70.836,70.836,104909.0
2015-11-24 11:40:00,83.79,83.92,83.62,83.67,135693.0,70.836,70.9459,70.6923,70.7346,135693.0
2015-11-24 11:50:00,83.66,83.79,83.58,83.61,47600.0,70.7261,70.836,70.6585,70.6838,47600.0
2015-11-24 12:00:00,83.63,83.74,83.56,83.58,35146.0,70.7008,70.7937,70.6416,70.6585,35146.0
2015-11-24 12:10:00,83.56,83.59,83.5,83.51,50473.0,70.6416,70.6669,70.5908,70.5993,50473.0
2015-11-24 12:20:00,83.52,83.53,83.39,83.43,40050.0,70.6078,70.6162,70.4979,70.5317,40050.0
2015-11-24 12:30:00,83.43,83.47,83.4,83.41,42145.0,70.5317,70.5655,70.5063,70.5148,42145.0
2015-11-24 12:40:00,83.41,83.48,83.35,83.39,42952.0,70.5148,70.5739,70.464,70.4979,42952.0
2015-11-24 12:50:00,83.4,83.42,83.32,83.41,45326.0,70.5063,70.5232,70.4387,70.5148,45326.0
2015-11-24 13:00:00,83.41,83.59,83.41,83.5,86743.0,70.5148,70.6669,70.5148,70.5908,86743.0
2015-11-24 13:10:00,83.51,83.52,83.44,83.47,45413.0,70.5993,70.6078,70.5401,70.5655,45413.0
2015-11-24 13:20:00,83.48,83.6,83.47,83.55,52814.0,70.5739,70.6754,70.5655,70.6331,52814.0
2015-11-24 13:30:00,83.56,83.64,83.52,83.53,31405.0,70.6416,70.7092,70.6078,70.6162,31405.0
2015-11-24 13:40:00,83.54,83.66,83.5,83.51,35184.0,70.6247,70.7261,70.5908,70.5993,35184.0
2015-11-24 13:50:00,83.52,83.63,83.46,83.54,28283.0,70.6078,70.7008,70.557,70.6247,28283.0
2015-11-24 14:00:00,83.55,83.87,83.54,83.81,92765.0,70.6331,70.9036,70.6247,70.8529,92765.0
2015-11-24 14:10:00,83.8,83.82,83.61,83.68,34285.0,70.8445,70.8614,70.6838,70.743,34285.0
2015-11-24 14:20:00,83.69,83.84,83.66,83.8,37366.0,70.7515,70.8783,70.7261,70.8445,37366.0
2015-11-24 14:30:00,83.8,83.91,83.75,83.9,40735.0,70.8445,70.9375,70.8022,70.929,40735.0
2015-11-24 14:40:00,83.89,84.08,83.89,83.95,57543.0,70.9206,71.0812,70.9206,70.9713,57543.0
2015-11-24 14:50:00,83.94,84.0,83.86,83.9,40643.0,70.9628,71.0135,70.8952,70.929,40643.0
2015-11-24 15:00:00,83.91,83.92,83.76,83.86,46410.0,70.9375,70.9459,70.8107,70.8952,46410.0
2015-11-24 15:10:00,83.88,83.95,83.87,83.89,51074.0,70.9121,70.9713,70.9036,70.9206,51074.0
2015-11-24 15:20:00,83.89,83.93,83.75,83.8,54305.0,70.9206,70.9544,70.8022,70.8445,54305.0
2015-11-24 15:30:00,83.8,83.81,83.67,83.72,76600.0,70.8445,70.8529,70.7346,70.7768,76600.0
2015-11-24 15:40:00,83.72,83.84,83.7,83.74,120884.0,70.7768,70.8783,70.7599,70.7937,120884.0
2015-11-24 15:50:00,83.75,83.9,83.71,83.87,236642.0,70.8022,70.929,70.7684,70.9036,236642.0
2015-11-25 09:30:00,83.88,84.13,83.77,84.05,71707.0,70.9121,71.1235,70.8191,71.0558,71707.0
2015-11-25 09:40:00,84.05,84.13,83.84,84.0,55392.0,71.0558,71.1235,70.8783,71.0135,55392.0
2015-11-25 09:50:00,84.01,84.38,83.97,84.36,80258.0,71.022,71.3348,70.9882,71.3179,80258.0
2015-11-25 10:00:00,84.37,84.42,84.21,84.22,70820.0,71.3263,71.3686,71.1911,71.1995,70820.0
2015-11-25 10:10:00,84.22,84.28,84.07,84.16,47732.0,71.1995,71.2503,71.0727,71.1488,47732.0
2015-11-25 10:20:00,84.16,84.21,84.09,84.11,35476.0,71.1488,71.1911,71.0896,71.1065,35476.0
2015-11-25 10:30:00,84.11,84.19,84.08,84.11,31790.0,71.1065,71.1742,71.0812,71.1065,31790.0
2015-11-25 10:40:00,84.08,84.12,84.01,84.05,50550.0,71.0812,71.115,71.022,71.0558,50550.0
2015-11-25 10:50:00,84.06,84.09,83.99,84.0,32838.0,71.0643,71.0896,71.0051,71.0135,32838.0
2015-11-25 11:00:00,83.99,84.03,83.95,83.99,38616.0,71.0051,71.0389,70.9713,71.0051,38616.0
2015-11-25 11:10:00,84.0,84.03,83.94,84.0,48319.0,71.0135,71.0389,70.9628,71.0135,48319.0
2015-11-25 11:20:00,84.0,84.05,83.9,83.92,55321.0,71.0135,71.0558,70.929,70.9459,55321.0
2015-11-25 11:30:00,83.91,84.01,83.89,84.0,29873.0,70.9375,71.022,70.9206,71.0135,29873.0
2015-11-25 11:40:00,84.0,84.0,83.93,84.0,29120.0,71.0135,71.0135,70.9544,71.0135,29120.0
2015-11-25 11:50:00,83.99,84.01,83.92,84.0,54038.0,71.0051,71.022,70.9459,71.0135,54038.0
2015-11-25 12:00:00,84.0,84.01,83.95,83.99,42453.0,71.0135,71.022,70.9713,71.0051,42453.0
2015-11-25 12:10:00,84.0,84.01,83.94,83.98,38217.0,71.0135,71.022,70.9628,70.9966,38217.0
2015-11-25 12:20:00,83.98,84.04,83.95,84.0,35427.0,70.9966,71.0474,70.9713,71.0135,35427.0
2015-11-25 12:30:00,84.01,84.03,83.93,84.03,54817.0,71.022,71.0389,70.9544,71.0389,54817.0
2015-11-25 12:40:00,84.03,84.06,83.99,83.99,61640.0,71.0389,71.0643,71.0051,71.0051,61640.0
2015-11-25 12:50:00,84.0,84.06,83.95,83.98,58058.0,71.0135,71.0643,70.9713,70.9966,58058.0
2015-11-25 13:00:00,83.97,84.01,83.96,84.0,38259.0,70.9882,71.022,70.9797,71.0135,38259.0
2015-11-25 13:10:00,84.0,84.0,83.92,83.92,56409.0,71.0135,71.0135,70.9459,70.9459,56409.0
2015-11-25 13:20:00,83.92,83.97,83.78,83.81,51755.0,70.9459,70.9882,70.8276,70.8529,51755.0
2015-11-25 13:30:00,83.82,83.83,83.75,83.76,37512.0,70.8614,70.8698,70.8022,70.8107,37512.0
2015-11-25 13:40:00,83.77,83.8,83.69,83.78,44764.0,70.8191,70.8445,70.7515,70.8276,44764.0
2015-11-25 13:50:00,83.78,83.8,83.74,83.77,66798.0,70.8276,70.8445,70.7937,70.8191,66798.0
2015-11-25 14:00:00,83.78,83.79,83.75,83.78,45400.0,70.8276,70.836,70.8022,70.8276,45400.0
2015-11-25 14:10:00,83.79,83.79,83.68,83.7,45209.0,70.836,70.836,70.743,70.7599,45209.0
2015-11-25 14:20:00,83.71,83.79,83.71,83.73,38345.0,70.7684,70.836,70.7684,70.7853,38345.0
2015-11-25 14:30:00,83.73,83.76,83.59,83.65,63154.0,70.7853,70.8107,70.6669,70.7177,63154.0
2015-11-25 14:40:00,83.64,83.73,83.64,83.73,21600.0,70.7092,70.7853,70.7092,70.7853,21600.0
2015-11-25 14:50:00,83.74,83.74,83.55,83.68,74619.0,70.7937,70.7937,70.6331,70.743,74619.0
2015-11-25 15:00:00,83.68,83.7,83.66,83.68,34269.0,70.743,70.7599,70.7261,70.743,34269.0
2015-11-25 15:10:00,83.68,83.69,83.66,83.67,54544.0,70.743,70.7515,70.7261,70.7346,54544.0
2015-11-25 15:20:00,83.67,83.7,83.66,83.68,45177.0,70.7346,70.7599,70.7261,70.743,45177.0
2015-11-25 15:30:00,83.68,83.8,83.67,83.75,84743.0,70.743,70.8445,70.7346,70.8022,84743.0
2015-11-25 15:40:00,83.76,83.83,83.7,83.77,86094.0,70.8107,70.8698,70.7599,70.8191,86094.0
2015-11-25 15:50:00,83.77,83.8,83.72,83.73,173565.0,70.8191,70.8445,70.7768,70.7853,173565.0
2015-11-27 09:30:00,83.77,84.25,83.6,84.05,66580.0,70.8191,71.2249,70.6754,71.0558,66580.0
2015-11-27 09:40:00,84.03,84.14,83.78,84.09,59028.0,71.0389,71.1319,70.8276,71.0896,59028.0
2015-11-27 09:50:00,84.07,84.07,83.78,83.87,55527.0,71.0727,71.0727,70.8276,70.9036,55527.0
2015-11-27 10:00:00,83.88,84.01,83.63,83.99,44092.0,70.9121,71.022,70.7008,71.0051,44092.0
2015-11-27 10:10:00,84.02,84.02,83.81,83.91,50997.0,71.0305,71.0305,70.8529,70.9375,50997.0
2015-11-27 10:20:00,83.9,83.96,83.79,83.83,26538.0,70.929,70.9797,70.836,70.8698,26538.0
2015-11-27 10:30:00,83.81,83.84,83.61,83.67,32905.0,70.8529,70.8783,70.6838,70.7346,32905.0
2015-11-27 10:40:00,83.67,83.77,83.63,83.66,28402.0,70.7346,70.8191,70.7008,70.7261,28402.0
2015-11-27 10:50:00,83.64,83.76,83.61,83.69,37544.0,70.7092,70.8107,70.6838,70.7515,37544.0
2015-11-27 11:00:00,83.7,83.9,83.7,83.79,43885.0,70.7599,70.929,70.7599,70.836,43885.0
2015-11-27 11:10:00,83.8,83.85,83.7,83.74,49503.0,70.8445,70.8867,70.7599,70.7937,49503.0
2015-11-27 11:20:00,83.76,83.96,83.7,83.7,121223.0,70.8107,70.9797,70.7599,70.7599,121223.0
2015-11-27 11:30:00,83.71,83.8,83.66,83.68,26313.0,70.7684,70.8445,70.7261,70.743,26313.0
2015-11-27 11:40:00,83.69,83.74,83.62,83.63,32862.0,70.7515,70.7937,70.6923,70.7008,32862.0
2015-11-27 11:50:00,83.64,83.7,83.6,83.68,30372.0,70.7092,70.7599,70.6754,70.743,30372.0
2015-11-27 12:00:00,83.69,83.78,83.68,83.71,35258.0,70.7515,70.8276,70.743,70.7684,35258.0
2015-11-27 12:10:00,83.72,83.83,83.67,83.82,33841.0,70.7768,70.8698,70.7346,70.8614,33841.0
2015-11-27 12:20:00,83.82,83.86,83.7,83.85,32281.0,70.8614,70.8952,70.7599,70.8867,32281.0
2015-11-27 12:30:00,83.85,83.88,83.77,83.82,36862.0,70.8867,70.9121,70.8191,70.8614,36862.0
2015-11-27 12:40:00,83.82,83.83,83.62,83.71,67517.0,70.8614,70.8698,70.6923,70.7684,67517.0
2015-11-27 12:50:00,83.71,83.72,83.61,83.71,110286.0,70.7684,70.7768,70.6838,70.7684,110286.0
2015-11-30 09:30:00,83.76,84.03,83.23,83.28,190153.0,70.8107,71.0389,70.3626,70.4049,190153.0
2015-11-30 09:40:00,83.26,83.59,83.18,83.2,85044.0,70.388,70.6669,70.3203,70.3372,85044.0
2015-11-30 09:50:00,83.18,83.2,83.0,83.2,67704.0,70.3203,70.3372,70.1682,70.3372,67704.0
2015-11-30 10:00:00,83.18,83.18,82.76,82.77,92323.0,70.3203,70.3203,69.9653,69.9737,92323.0
2015-11-30 10:10:00,82.78,82.79,82.58,82.63,119706.0,69.9822,69.9906,69.8131,69.8554,119706.0
2015-11-30 10:20:00,82.62,82.64,82.41,82.62,90804.0,69.8469,69.8638,69.6694,69.8469,90804.0
2015-11-30 10:30:00,82.62,82.74,82.57,82.62,70331.0,69.8469,69.9483,69.8046,69.8469,70331.0
2015-11-30 10:40:00,82.64,82.73,82.52,82.55,63458.0,69.8638,69.9399,69.7624,69.7877,63458.0
2015-11-30 10:50:00,82.58,82.68,82.54,82.59,45420.0,69.8131,69.8976,69.7793,69.8215,45420.0
2015-11-30 11:00:00,82.58,82.72,82.56,82.64,74056.0,69.8131,69.9314,69.7962,69.8638,74056.0
2015-11-30 11:10:00,82.63,82.82,82.63,82.81,43347.0,69.8554,70.016,69.8554,70.0075,43347.0
2015-11-30 11:20:00,82.82,82.93,82.82,82.84,51593.0,70.016,70.109,70.016,70.0329,51593.0
2015-11-30 11:30:00,82.83,82.84,82.76,82.77,56613.0,70.0244,70.0329,69.9653,69.9737,56613.0
2015-11-30 11:40:00,82.78,82.82,82.74,82.78,57294.0,69.9822,70.016,69.9483,69.9822,57294.0
2015-11-30 11:50:00,82.79,82.8,82.68,82.7,46071.0,69.9906,69.9991,69.8976,69.9145,46071.0
2015-11-30 12:00:00,82.7,82.74,82.48,82.48,55340.0,69.9145,69.9483,69.7285,69.7285,55340.0
2015-11-30 12:10:00,82.49,82.51,82.39,82.44,48497.0,69.737,69.7539,69.6525,69.6947,48497.0
2015-11-30 12:20:00,82.45,82.52,82.39,82.52,50223.0,69.7032,69.7624,69.6525,69.7624,50223.0
2015-11-30 12:30:00,82.52,82.62,82.45,82.46,45455.0,69.7624,69.8469,69.7032,69.7116,45455.0
2015-11-30 12:40:00,82.45,82.54,82.43,82.54,41325.0,69.7032,69.7793,69.6863,69.7793,41325.0
2015-11-30 12:50:00,82.53,82.67,82.5,82.63,41907.0,69.7708,69.8892,69.7455,69.8554,41907.0
2015-11-30 13:00:00,82.62,82.68,82.58,82.61,60515.0,69.8469,69.8976,69.8131,69.8384,60515.0
2015-11-30 13:10:00,82.61,82.68,82.6,82.67,28890.0,69.8384,69.8976,69.83,69.8892,28890.0
2015-11-30 13:20:00,82.68,82.82,82.61,82.81,40018.0,69.8976,70.016,69.8384,70.0075,40018.0
2015-11-30 13:30:00,82.81,82.82,82.67,82.71,32036.0,70.0075,70.016,69.8892,69.923,32036.0
2015-11-30 13:40:00,82.72,82.79,82.65,82.77,44737.0,69.9314,69.9906,69.8723,69.9737,44737.0
2015-11-30 13:50:00,82.77,82.87,82.76,82.79,60488.0,69.9737,70.0582,69.9653,69.9906,60488.0
2015-11-30 14:00:00,82.78,82.81,82.67,82.7,60339.0,69.9822,70.0075,69.8892,69.9145,60339.0
2015-11-30 14:10:00,82.69,82.81,82.67,82.81,47637.0,69.9061,70.0075,69.8892,70.0075,47637.0
2015-11-30 14:20:00,82.8,82.81,82.6,82.63,72028.0,69.9991,70.0075,69.83,69.8554,72028.0
2015-11-30 14:30:00,82.63,82.69,82.57,82.58,50531.0,69.8554,69.9061,69.8046,69.8131,50531.0
2015-11-30 14:40:00,82.58,82.65,82.49,82.5,51164.0,69.8131,69.8723,69.737,69.7455,51164.0
2015-11-30 14:50:00,82.5,82.53,82.35,82.36,77781.0,69.7455,69.7708,69.6186,69.6271,77781.0
2015-11-30 15:00:00,82.36,82.43,82.36,82.43,67533.0,69.6271,69.6863,69.6271,69.6863,67533.0
2015-11-30 15:10:00,82.43,82.43,82.31,82.33,83647.0,69.6863,69.6863,69.5848,69.6017,83647.0
2015-11-30 15:20:00,82.33,82.34,82.19,82.28,77654.0,69.6017,69.6102,69.4834,69.5595,77654.0
2015-11-30 15:30:00,82.29,82.48,82.27,82.42,93492.0,69.5679,69.7285,69.551,69.6778,93492.0
2015-11-30 15:40:00,82.42,82.55,82.23,82.55,261702.0,69.6778,69.7877,69.5172,69.7877,261702.0
2015-11-30 15:50:00,82.54,82.55,82.22,82.25,556853.0,69.7793,69.7877,69.5087,69.5341,556853.0
2015-12-01 09:30:00,84.21,84.38,83.34,83.76,330221.0,71.1911,71.3348,70.4556,70.8107,330221.0
2015-12-01 09:40:00,83.74,84.16,83.66,84.14,192123.0,70.7937,71.1488,70.7261,71.1319,192123.0
2015-12-01 09:50:00,84.14,84.59,84.13,84.52,199445.0,71.1319,71.5123,71.1235,71.4532,199445.0
2015-12-01 10:00:00,84.51,84.54,84.2,84.23,234507.0,71.4447,71.4701,71.1826,71.208,234507.0
2015-12-01 10:10:00,84.23,84.47,84.15,84.3,142231.0,71.208,71.4109,71.1404,71.2672,142231.0
2015-12-01 10:20:00,84.3,84.48,84.08,84.37,295167.0,71.2672,71.4193,71.0812,71.3263,295167.0
2015-12-01 10:30:00,84.37,84.67,84.25,84.66,115858.0,71.3263,71.58,71.2249,71.5715,115858.0
2015-12-01 10:40:00,84.67,85.29,84.66,85.1,257134.0,71.58,72.1041,71.5715,71.9435,257134.0
2015-12-01 10:50:00,85.11,85.57,84.98,85.31,189286.0,71.9519,72.3408,71.842,72.121,189286.0
2015-12-01 11:00:00,85.33,85.55,85.26,85.3,127469.0,72.1379,72.3239,72.0788,72.1126,127469.0
2015-12-01 11:10:00,85.32,85.35,85.1,85.27,118759.0,72.1295,72.1548,71.9435,72.0872,118759.0
2015-12-01 11:20:00,85.28,85.6,85.28,85.6,83850.0,72.0957,72.3662,72.0957,72.3662,83850.0
2015-12-01 11:30:00,85.59,85.65,85.38,85.42,85870.0,72.3577,72.4085,72.1802,72.214,85870.0
2015-12-01 11:40:00,85.41,85.6,85.34,85.49,120884.0,72.2056,72.3662,72.1464,72.2732,120884.0
2015-12-01 11:50:00,85.52,85.73,85.49,85.7,141135.0,72.2986,72.4761,72.2732,72.4507,141135.0
2015-12-01 12:00:00,85.69,85.79,85.66,85.75,86259.0,72.4423,72.5268,72.4169,72.493,86259.0
2015-12-01 12:10:00,85.74,85.89,85.71,85.78,60281.0,72.4845,72.6114,72.4592,72.5184,60281.0
2015-12-01 12:20:00,85.79,85.87,85.76,85.84,55455.0,72.5268,72.5944,72.5015,72.5691,55455.0
2015-12-01 12:30:00,85.84,85.91,85.8,85.9,75323.0,72.5691,72.6283,72.5353,72.6198,75323.0
2015-12-01 12:40:00,85.91,85.97,85.82,85.88,78094.0,72.6283,72.679,72.5522,72.6029,78094.0
2015-12-01 12:50:00,85.88,86.0,85.84,85.94,98954.0,72.6029,72.7043,72.5691,72.6536,98954.0
2015-12-01 13:00:00,85.95,85.95,85.05,85.73,429817.0,72.6621,72.6621,71.9012,72.4761,429817.0
2015-12-01 13:10:00,85.7,85.93,85.7,85.8,98345.0,72.4507,72.6452,72.4507,72.5353,98345.0
2015-12-01 13:20:00,85.81,85.88,85.63,85.63,67823.0,72.5437,72.6029,72.3916,72.3916,67823.0
2015-12-01 13:30:00,85.64,85.71,85.44,85.68,105725.0,72.4,72.4592,72.2309,72.4338,105725.0
2015-12-01 13:40:00,85.69,85.72,85.38,85.62,90124.0,72.4423,72.4676,72.1802,72.3831,90124.0
2015-12-01 13:50:00,85.61,85.73,85.53,85.62,54922.0,72.3746,72.4761,72.307,72.3831,54922.0
2015-12-01 14:00:00,85.61,85.69,85.53,85.66,72781.0,72.3746,72.4423,72.307,72.4169,72781.0
2015-12-01 14:10:00,85.66,85.79,85.63,85.72,70068.0,72.4169,72.5268,72.3916,72.4676,70068.0
2015-12-01 14:20:00,85.71,85.92,85.7,85.92,93948.0,72.4592,72.6367,72.4507,72.6367,93948.0
2015-12-01 14:30:00,85.92,85.96,85.87,85.91,165276.0,72.6367,72.6705,72.5944,72.6283,165276.0
2015-12-01 14:40:00,85.92,86.18,85.91,86.06,123327.0,72.6367,72.8565,72.6283,72.7551,123327.0
2015-12-01 14:50:00,86.06,86.14,85.98,86.05,95543.0,72.7551,72.8227,72.6874,72.7466,95543.0
2015-12-01 15:00:00,86.05,86.14,86.0,86.1,136414.0,72.7466,72.8227,72.7043,72.7889,136414.0
2015-12-01 15:10:00,86.1,86.19,86.06,86.09,171033.0,72.7889,72.865,72.7551,72.7804,171033.0
2015-12-01 15:20:00,86.1,86.26,86.07,86.19,180387.0,72.7889,72.9242,72.7635,72.865,180387.0
2015-12-01 15:30:00,86.2,86.21,86.01,86.21,210225.0,72.8734,72.8819,72.7128,72.8819,210225.0
2015-12-01 15:40:00,86.2,86.38,86.16,86.36,260252.0,72.8734,73.0256,72.8396,73.0087,260252.0
2015-12-01 15:50:00,86.36,86.53,86.36,86.46,471681.0,73.0087,73.1524,73.0087,73.0932,471681.0
2015-12-02 09:30:00,86.26,86.73,85.92,86.17,153381.0,72.9242,73.3215,72.6367,72.8481,153381.0
2015-12-02 09:40:00,86.22,86.39,86.15,86.26,85574.0,72.8903,73.0341,72.8312,72.9242,85574.0
2015-12-02 09:50:00,86.26,86.65,86.19,86.62,76484.0,72.9242,73.2539,72.865,73.2285,76484.0
2015-12-02 10:00:00,86.61,86.62,86.03,86.03,88176.0,73.22,73.2285,72.7297,72.7297,88176.0
2015-12-02 10:10:00,86.04,86.13,85.89,85.93,103186.0,72.7382,72.8143,72.6114,72.6452,103186.0
2015-12-02 10:20:00,85.93,85.94,85.58,85.63,123442.0,72.6452,72.6536,72.3493,72.3916,123442.0
2015-12-02 10:30:00,85.62,85.62,85.42,85.54,112255.0,72.3831,72.3831,72.214,72.3155,112255.0
2015-12-02 10:40:00,85.55,85.57,85.22,85.44,130597.0,72.3239,72.3408,72.0449,72.2309,130597.0
2015-12-02 10:50:00,85.45,85.66,85.44,85.56,107537.0,72.2394,72.4169,72.2309,72.3324,107537.0
2015-12-02 11:00:00,85.55,85.65,85.41,85.53,91898.0,72.3239,72.4085,72.2056,72.307,91898.0
2015-12-02 11:10:00,85.53,85.58,85.44,85.57,64521.0,72.307,72.3493,72.2309,72.3408,64521.0
2015-12-02 11:20:00,85.57,85.6,85.43,85.45,61437.0,72.3408,72.3662,72.2225,72.2394,61437.0
2015-12-02 11:30:00,85.44,85.51,85.37,85.4,78646.0,72.2309,72.2901,72.1717,72.1971,78646.0
2015-12-02 11:40:00,85.39,85.43,85.31,85.43,75055.0,72.1887,72.2225,72.121,72.2225,75055.0
2015-12-02 11:50:00,85.44,85.44,85.31,85.39,52950.0,72.2309,72.2309,72.121,72.1887,52950.0
2015-12-02 12:00:00,85.4,85.57,85.4,85.51,52249.0,72.1971,72.3408,72.1971,72.2901,52249.0
2015-12-02 12:10:00,85.51,85.51,85.27,85.29,71009.0,72.2901,72.2901,72.0872,72.1041,71009.0
2015-12-02 12:20:00,85.29,85.4,85.2,85.31,75620.0,72.1041,72.1971,72.028,72.121,75620.0
2015-12-02 12:30:00,85.33,85.47,85.27,85.46,54802.0,72.1379,72.2563,72.0872,72.2478,54802.0
2015-12-02 12:40:00,85.45,85.56,85.4,85.51,52723.0,72.2394,72.3324,72.1971,72.2901,52723.0
2015-12-02 12:50:00,85.52,85.55,85.34,85.5,52468.0,72.2986,72.3239,72.1464,72.2816,52468.0
2015-12-02 13:00:00,85.5,85.56,85.37,85.39,64568.0,72.2816,72.3324,72.1717,72.1887,64568.0
2015-12-02 13:10:00,85.38,85.41,85.27,85.37,77947.0,72.1802,72.2056,72.0872,72.1717,77947.0
2015-12-02 13:20:00,85.36,85.43,85.29,85.29,33981.0,72.1633,72.2225,72.1041,72.1041,33981.0
2015-12-02 13:30:00,85.28,85.31,85.11,85.14,38488.0,72.0957,72.121,71.9519,71.9773,38488.0
2015-12-02 13:40:00,85.13,85.14,85.03,85.07,38332.0,71.9689,71.9773,71.8843,71.9181,38332.0
2015-12-02 13:50:00,85.06,85.07,84.98,85.04,53125.0,71.9097,71.9181,71.842,71.8928,53125.0
2015-12-02 14:00:00,85.03,85.04,84.85,84.92,53066.0,71.8843,71.8928,71.7321,71.7913,53066.0
2015-12-02 14:10:00,84.92,84.94,84.7,84.73,62782.0,71.7913,71.8082,71.6053,71.6307,62782.0
2015-12-02 14:20:00,84.74,84.87,84.69,84.73,58789.0,71.6391,71.749,71.5969,71.6307,58789.0
2015-12-02 14:30:00,84.72,84.73,84.6,84.63,67544.0,71.6222,71.6307,71.5208,71.5462,67544.0
2015-12-02 14:40:00,84.62,84.69,84.45,84.58,69708.0,71.5377,71.5969,71.394,71.5039,69708.0
2015-12-02 14:50:00,84.58,84.71,84.43,84.48,49021.0,71.5039,71.6138,71.3771,71.4193,49021.0
2015-12-02 15:00:00,84.49,84.68,84.42,84.67,57474.0,71.4278,71.5884,71.3686,71.58,57474.0
2015-12-02 15:10:00,84.67,84.84,84.66,84.78,88784.0,71.58,71.7237,71.5715,71.673,88784.0
2015-12-02 15:20:00,84.79,84.81,84.66,84.68,89863.0,71.6814,71.6983,71.5715,71.5884,89863.0
2015-12-02 15:30:00,84.68,84.75,84.45,84.5,106004.0,71.5884,71.6476,71.394,71.4362,106004.0
2015-12-02 15:40:00,84.49,84.74,84.48,84.56,191802.0,71.4278,71.6391,71.4193,71.487,191802.0
2015-12-02 15:50:00,84.57,84.74,84.46,84.58,471328.0,71.4954,71.6391,71.4024,71.5039,471328.0
2015-12-03 09:30:00,84.65,84.84,84.24,84.3,147406.0,71.5631,71.7237,71.2164,71.2672,147406.0
2015-12-03 09:40:00,84.28,84.44,83.86,83.87,160899.0,71.2503,71.3855,70.8952,70.9036,160899.0
2015-12-03 09:50:00,83.88,83.97,83.54,83.63,82589.0,70.9121,70.9882,70.6247,70.7008,82589.0
2015-12-03 10:00:00,83.61,84.05,83.58,83.64,46257.0,70.6838,71.0558,70.6585,70.7092,46257.0
2015-12-03 10:10:00,83.64,84.0,83.57,83.94,53455.0,70.7092,71.0135,70.65,70.9628,53455.0
2015-12-03 10:20:00,83.94,83.95,83.71,83.74,46132.0,70.9628,70.9713,70.7684,70.7937,46132.0
2015-12-03 10:30:00,83.72,83.79,83.52,83.52,45954.0,70.7768,70.836,70.6078,70.6078,45954.0
2015-12-03 10:40:00,83.52,83.7,83.52,83.69,45834.0,70.6078,70.7599,70.6078,70.7515,45834.0
2015-12-03 10:50:00,83.69,84.05,83.69,83.98,80286.0,70.7515,71.0558,70.7515,70.9966,80286.0
2015-12-03 11:00:00,84.02,84.28,83.96,84.21,37390.0,71.0305,71.2503,70.9797,71.1911,37390.0
2015-12-03 11:10:00,84.22,84.24,84.11,84.22,53012.0,71.1995,71.2164,71.1065,71.1995,53012.0
2015-12-03 11:20:00,84.24,84.31,84.0,84.02,42438.0,71.2164,71.2756,71.0135,71.0305,42438.0
2015-12-03 11:30:00,84.02,84.02,83.74,83.81,36984.0,71.0305,71.0305,70.7937,70.8529,36984.0
2015-12-03 11:40:00,83.83,83.91,83.62,83.73,28053.0,70.8698,70.9375,70.6923,70.7853,28053.0
2015-12-03 11:50:00,83.74,83.74,83.65,83.71,27787.0,70.7937,70.7937,70.7177,70.7684,27787.0
2015-12-03 12:00:00,83.71,83.73,83.55,83.55,25234.0,70.7684,70.7853,70.6331,70.6331,25234.0
2015-12-03 12:10:00,83.55,83.56,83.47,83.48,56997.0,70.6331,70.6416,70.5655,70.5739,56997.0
2015-12-03 12:20:00,83.48,83.48,83.18,83.27,49821.0,70.5739,70.5739,70.3203,70.3964,49821.0
2015-12-03 12:30:00,83.29,83.37,83.21,83.36,27902.0,70.4133,70.4809,70.3457,70.4725,27902.0
2015-12-03 12:40:00,83.36,83.43,83.3,83.33,29636.0,70.4725,70.5317,70.4218,70.4471,29636.0
2015-12-03 12:50:00,83.34,83.37,83.15,83.15,42691.0,70.4556,70.4809,70.295,70.295,42691.0
2015-12-03 13:00:00,83.14,83.18,83.09,83.1,34857.0,70.2865,70.3203,70.2442,70.2527,34857.0
2015-12-03 13:10:00,83.11,83.26,83.09,83.26,29364.0,70.2611,70.388,70.2442,70.388,29364.0
2015-12-03 13:20:00,83.25,83.44,83.24,83.4,56876.0,70.3795,70.5401,70.371,70.5063,56876.0
2015-12-03 13:30:00,83.41,83.41,83.12,83.18,40276.0,70.5148,70.5148,70.2696,70.3203,40276.0
2015-12-03 13:40:00,83.17,83.28,83.0,83.03,72790.0,70.3119,70.4049,70.1682,70.1935,72790.0
2015-12-03 13:50:00,83.02,83.12,82.99,83.06,68296.0,70.1851,70.2696,70.1597,70.2189,68296.0
2015-12-03 14:00:00,83.05,83.05,82.79,82.9,64068.0,70.2104,70.2104,69.9906,70.0836,64068.0
2015-12-03 14:10:00,82.89,83.0,82.89,82.99,64907.0,70.0752,70.1682,70.0752,70.1597,64907.0
2015-12-03 14:20:00,82.99,83.01,82.68,82.73,59591.0,70.1597,70.1766,69.8976,69.9399,59591.0
2015-12-03 14:30:00,82.74,82.88,82.64,82.82,65593.0,69.9483,70.0667,69.8638,70.016,65593.0
2015-12-03 14:40:00,82.81,82.83,82.56,82.75,56659.0,70.0075,70.0244,69.7962,69.9568,56659.0
2015-12-03 14:50:00,82.76,83.13,82.76,83.09,56118.0,69.9653,70.2781,69.9653,70.2442,56118.0
2015-12-03 15:00:00,83.08,83.11,82.87,82.87,75935.0,70.2358,70.2611,70.0582,70.0582,75935.0
2015-12-03 15:10:00,82.88,82.94,82.75,82.81,61357.0,70.0667,70.1174,69.9568,70.0075,61357.0
2015-12-03 15:20:00,82.8,83.05,82.75,82.92,80848.0,69.9991,70.2104,69.9568,70.1005,80848.0
2015-12-03 15:30:00,82.93,83.16,82.77,83.14,150869.0,70.109,70.3034,69.9737,70.2865,150869.0
2015-12-03 15:40:00,83.15,83.16,83.0,83.1,173690.0,70.295,70.3034,70.1682,70.2527,173690.0
2015-12-03 15:50:00,83.1,83.13,82.91,83.07,423599.0,70.2527,70.2781,70.0921,70.2273,423599.0
2015-12-04 09:30:00,83.47,84.23,83.43,84.22,138961.0,70.5655,71.208,70.5317,71.1995,138961.0
2015-12-04 09:40:00,84.23,84.82,84.19,84.64,129056.0,71.208,71.7068,71.1742,71.5546,129056.0
2015-12-04 09:50:00,84.63,84.74,84.54,84.54,160618.0,71.5462,71.6391,71.4701,71.4701,160618.0
2015-12-04 10:00:00,84.54,84.71,84.51,84.57,119535.0,71.4701,71.6138,71.4447,71.4954,119535.0
2015-12-04 10:10:00,84.56,84.75,84.54,84.68,111000.0,71.487,71.6476,71.4701,71.5884,111000.0
2015-12-04 10:20:00,84.68,85.06,84.68,84.93,93044.0,71.5884,71.9097,71.5884,71.7998,93044.0
2015-12-04 10:30:00,84.96,85.04,84.82,85.01,71575.0,71.8251,71.8928,71.7068,71.8674,71575.0
2015-12-04 10:40:00,85.0,85.27,84.95,85.12,119614.0,71.8589,72.0872,71.8167,71.9604,119614.0
2015-12-04 10:50:00,85.13,85.48,85.13,85.45,181135.0,71.9689,72.2647,71.9689,72.2394,181135.0
2015-12-04 11:00:00,85.45,85.46,85.13,85.16,199949.0,72.2394,72.2478,71.9689,71.9942,199949.0
2015-12-04 11:10:00,85.15,85.36,85.07,85.09,99868.0,71.9858,72.1633,71.9181,71.935,99868.0
2015-12-04 11:20:00,85.09,85.27,85.04,85.19,108232.0,71.935,72.0872,71.8928,72.0196,108232.0
2015-12-04 11:30:00,85.17,85.48,85.17,85.44,113213.0,72.0027,72.2647,72.0027,72.2309,113213.0
2015-12-04 11:40:00,85.45,85.58,85.33,85.37,81251.0,72.2394,72.3493,72.1379,72.1717,81251.0
2015-12-04 11:50:00,85.41,85.57,85.4,85.52,147773.0,72.2056,72.3408,72.1971,72.2986,147773.0
2015-12-04 12:00:00,85.52,85.88,85.49,85.74,127539.0,72.2986,72.6029,72.2732,72.4845,127539.0
2015-12-04 12:10:00,85.74,85.86,85.69,85.82,41328.0,72.4845,72.586,72.4423,72.5522,41328.0
2015-12-04 12:20:00,85.82,86.03,85.81,85.96,92372.0,72.5522,72.7297,72.5437,72.6705,92372.0
2015-12-04 12:30:00,85.97,86.44,85.97,86.44,147795.0,72.679,73.0763,72.679,73.0763,147795.0
2015-12-04 12:40:00,86.45,86.7,86.43,86.54,206278.0,73.0848,73.2961,73.0679,73.1609,206278.0
2015-12-04 12:50:00,86.55,86.98,86.55,86.98,217391.0,73.1693,73.5328,73.1693,73.5328,217391.0
2015-12-04 13:00:00,86.99,87.0,86.79,86.99,196355.0,73.5413,73.5497,73.3722,73.5413,196355.0
2015-12-04 13:10:00,86.99,87.09,86.71,86.74,75239.0,73.5413,73.6258,73.3046,73.3299,75239.0
2015-12-04 13:20:00,86.71,86.83,86.59,86.79,83498.0,73.3046,73.406,73.2031,73.3722,83498.0
2015-12-04 13:30:00,86.81,86.88,86.59,86.88,189016.0,73.3891,73.4483,73.2031,73.4483,189016.0
2015-12-04 13:40:00,86.89,86.94,86.79,86.91,95792.0,73.4568,73.499,73.3722,73.4737,95792.0
2015-12-04 13:50:00,86.91,86.98,86.86,86.91,80025.0,73.4737,73.5328,73.4314,73.4737,80025.0
2015-12-04 14:00:00,86.92,86.97,86.76,86.83,108134.0,73.4821,73.5244,73.3469,73.406,108134.0
2015-12-04 14:10:00,86.83,86.96,86.69,86.72,98922.0,73.406,73.5159,73.2877,73.313,98922.0
2015-12-04 14:20:00,86.71,86.82,86.6,86.8,67754.0,73.3046,73.3976,73.2116,73.3807,67754.0
2015-12-04 14:30:00,86.82,86.86,86.75,86.77,108615.0,73.3976,73.4314,73.3384,73.3553,108615.0
2015-12-04 14:40:00,86.77,86.92,86.65,86.92,116218.0,73.3553,73.4821,73.2539,73.4821,116218.0
2015-12-04 14:50:00,86.91,87.1,86.91,87.08,120690.0,73.4737,73.6343,73.4737,73.6174,120690.0
2015-12-04 15:00:00,87.08,87.21,86.94,87.18,119846.0,73.6174,73.7273,73.499,73.7019,119846.0
2015-12-04 15:10:00,87.18,87.28,86.93,86.95,176687.0,73.7019,73.7865,73.4906,73.5075,176687.0
2015-12-04 15:20:00,86.94,86.97,86.66,86.76,118997.0,73.499,73.5244,73.2623,73.3469,118997.0
2015-12-04 15:30:00,86.77,86.79,86.48,86.53,137637.0,73.3553,73.3722,73.1101,73.1524,137637.0
2015-12-04 15:40:00,86.52,86.68,86.45,86.51,200288.0,73.144,73.2792,73.0848,73.1355,200288.0
2015-12-04 15:50:00,86.52,86.66,86.43,86.6,533239.0,73.144,73.2623,73.0679,73.2116,533239.0
2015-12-07 09:30:00,87.45,88.16,87.29,87.55,416416.0,73.9302,74.5304,73.7949,74.0147,416416.0
2015-12-07 09:40:00,87.55,87.64,86.83,86.98,148057.0,74.0147,74.0908,73.406,73.5328,148057.0
2015-12-07 09:50:00,86.97,87.11,86.44,87.0,239094.0,73.5244,73.6427,73.0763,73.5497,239094.0
2015-12-07 10:00:00,86.98,87.03,86.2,86.47,140492.0,73.5328,73.5751,72.8734,73.1017,140492.0
2015-12-07 10:10:00,86.44,86.7,86.39,86.54,66192.0,73.0763,73.2961,73.0341,73.1609,66192.0
2015-12-07 10:20:00,86.52,86.53,86.23,86.29,102195.0,73.144,73.1524,72.8988,72.9495,102195.0
2015-12-07 10:30:00,86.3,86.32,86.1,86.21,88785.0,72.958,72.9749,72.7889,72.8819,88785.0
2015-12-07 10:40:00,86.21,86.31,86.12,86.2,91209.0,72.8819,72.9664,72.8058,72.8734,91209.0
2015-12-07 10:50:00,86.22,86.24,86.03,86.1,85389.0,72.8903,72.9072,72.7297,72.7889,85389.0
2015-12-07 11:00:00,86.08,86.24,85.99,86.22,66984.0,72.772,72.9072,72.6959,72.8903,66984.0
2015-12-07 11:10:00,86.21,86.35,86.09,86.19,57046.0,72.8819,73.0002,72.7804,72.865,57046.0
2015-12-07 11:20:00,86.19,86.23,85.99,86.04,58692.0,72.865,72.8988,72.6959,72.7382,58692.0
2015-12-07 11:30:00,86.04,86.43,86.03,86.35,99772.0,72.7382,73.0679,72.7297,73.0002,99772.0
2015-12-07 11:40:00,86.36,86.46,86.31,86.38,57704.0,73.0087,73.0932,72.9664,73.0256,57704.0
2015-12-07 11:50:00,86.4,86.62,86.38,86.53,78544.0,73.0425,73.2285,73.0256,73.1524,78544.0
2015-12-07 12:00:00,86.53,86.55,86.42,86.53,49798.0,73.1524,73.1693,73.0594,73.1524,49798.0
2015-12-07 12:10:00,86.52,86.73,86.51,86.64,117949.0,73.144,73.3215,73.1355,73.2454,117949.0
2015-12-07 12:20:00,86.63,86.77,86.63,86.72,84982.0,73.2369,73.3553,73.2369,73.313,84982.0
2015-12-07 12:30:00,86.71,86.74,86.67,86.71,105022.0,73.3046,73.3299,73.2708,73.3046,105022.0
2015-12-07 12:40:00,86.71,86.71,86.54,86.54,71525.0,73.3046,73.3046,73.1609,73.1609,71525.0
2015-12-07 12:50:00,86.53,86.55,86.24,86.3,90685.0,73.1524,73.1693,72.9072,72.958,90685.0
2015-12-07 13:00:00,86.29,86.42,86.13,86.39,65774.0,72.9495,73.0594,72.8143,73.0341,65774.0
2015-12-07 13:10:00,86.41,86.41,86.02,86.12,57174.0,73.051,73.051,72.7213,72.8058,57174.0
2015-12-07 13:20:00,86.11,86.18,85.98,86.16,50336.0,72.7973,72.8565,72.6874,72.8396,50336.0
2015-12-07 13:30:00,86.15,86.3,86.14,86.2,49477.0,72.8312,72.958,72.8227,72.8734,49477.0
2015-12-07 13:40:00,86.2,86.2,85.93,86.0,47632.0,72.8734,72.8734,72.6452,72.7043,47632.0
2015-12-07 13:50:00,86.0,86.22,85.98,86.21,37654.0,72.7043,72.8903,72.6874,72.8819,37654.0
2015-12-07 14:00:00,86.21,86.46,86.16,86.42,63959.0,72.8819,73.0932,72.8396,73.0594,63959.0
2015-12-07 14:10:00,86.42,86.46,86.25,86.3,43022.0,73.0594,73.0932,72.9157,72.958,43022.0
2015-12-07 14:20:00,86.3,86.35,86.15,86.24,72600.0,72.958,73.0002,72.8312,72.9072,72600.0
2015-12-07 14:30:00,86.24,86.36,86.04,86.21,38109.0,72.9072,73.0087,72.7382,72.8819,38109.0
2015-12-07 14:40:00,86.2,86.22,86.08,86.1,33073.0,72.8734,72.8903,72.772,72.7889,33073.0
2015-12-07 14:50:00,86.09,86.2,86.0,86.0,40115.0,72.7804,72.8734,72.7043,72.7043,40115.0
2015-12-07 15:00:00,86.01,86.1,85.97,86.05,62072.0,72.7128,72.7889,72.679,72.7466,62072.0
2015-12-07 15:10:00,86.05,86.06,85.89,85.97,61331.0,72.7466,72.7551,72.6114,72.679,61331.0
2015-12-07 15:20:00,85.97,86.2,85.94,86.17,84111.0,72.679,72.8734,72.6536,72.8481,84111.0
2015-12-07 15:30:00,86.17,86.34,86.03,86.3,173066.0,72.8481,72.9918,72.7297,72.958,173066.0
2015-12-07 15:40:00,86.3,86.54,86.22,86.51,112042.0,72.958,73.1609,72.8903,73.1355,112042.0
2015-12-07 15:50:00,86.5,86.52,86.27,86.38,239205.0,73.127,73.144,72.9326,73.0256,239205.0
2015-12-08 09:30:00,85.62,86.18,85.56,86.13,196999.0,72.3831,72.8565,72.3324,72.8143,196999.0
2015-12-08 09:40:00,86.09,86.53,86.04,86.46,157853.0,72.7804,73.1524,72.7382,73.0932,157853.0
2015-12-08 09:50:00,86.45,86.74,86.32,86.4,122642.0,73.0848,73.3299,72.9749,73.0425,122642.0
2015-12-08 10:00:00,86.43,86.88,86.42,86.76,123202.0,73.0679,73.4483,73.0594,73.3469,123202.0
2015-12-08 10:10:00,86.76,86.82,86.54,86.55,92807.0,73.3469,73.3976,73.1609,73.1693,92807.0
2015-12-08 10:20:00,86.53,86.53,86.35,86.4,147901.0,73.1524,73.1524,73.0002,73.0425,147901.0
2015-12-08 10:30:00,86.39,87.33,86.32,87.29,317830.0,73.0341,73.8287,72.9749,73.7949,317830.0
2015-12-08 10:40:00,87.28,87.65,87.28,87.49,183372.0,73.7865,74.0993,73.7865,73.964,183372.0
2015-12-08 10:50:00,87.47,87.48,87.12,87.25,141808.0,73.9471,73.9555,73.6512,73.7611,141808.0
2015-12-08 11:00:00,87.25,87.58,87.18,87.51,133263.0,73.7611,74.0401,73.7019,73.9809,133263.0
2015-12-08 11:10:00,87.49,87.67,87.42,87.48,163103.0,73.964,74.1162,73.9048,73.9555,163103.0
2015-12-08 11:20:00,87.49,87.49,87.01,87.05,207176.0,73.964,73.964,73.5582,73.592,207176.0
2015-12-08 11:30:00,87.05,87.14,86.97,87.06,72309.0,73.592,73.6681,73.5244,73.6005,72309.0
2015-12-08 11:40:00,87.04,87.13,87.02,87.06,45657.0,73.5836,73.6596,73.5667,73.6005,45657.0
2015-12-08 11:50:00,87.04,87.16,86.86,87.14,50151.0,73.5836,73.685,73.4314,73.6681,50151.0
2015-12-08 12:00:00,87.13,87.14,86.92,87.03,30988.0,73.6596,73.6681,73.4821,73.5751,30988.0
2015-12-08 12:10:00,87.04,87.04,86.81,86.88,40547.0,73.5836,73.5836,73.3891,73.4483,40547.0
2015-12-08 12:20:00,86.86,87.19,86.83,87.09,50111.0,73.4314,73.7104,73.406,73.6258,50111.0
2015-12-08 12:30:00,87.08,87.1,86.99,87.04,26236.0,73.6174,73.6343,73.5413,73.5836,26236.0
2015-12-08 12:40:00,87.05,87.12,86.97,87.06,44136.0,73.592,73.6512,73.5244,73.6005,44136.0
2015-12-08 12:50:00,87.06,87.11,86.93,87.03,54734.0,73.6005,73.6427,73.4906,73.5751,54734.0
2015-12-08 13:00:00,87.04,87.14,86.98,87.03,35606.0,73.5836,73.6681,73.5328,73.5751,35606.0
2015-12-08 13:10:00,87.02,87.08,86.79,86.81,48229.0,73.5667,73.6174,73.3722,73.3891,48229.0
2015-12-08 13:20:00,86.81,87.0,86.81,86.93,45966.0,73.3891,73.5497,73.3891,73.4906,45966.0
2015-12-08 13:30:00,86.95,87.11,86.95,87.08,23999.0,73.5075,73.6427,73.5075,73.6174,23999.0
2015-12-08 13:40:00,87.07,87.1,86.96,86.98,33360.0,73.6089,73.6343,73.5159,73.5328,33360.0
2015-12-08 13:50:00,86.98,87.07,86.92,87.05,30277.0,73.5328,73.6089,73.4821,73.592,30277.0
2015-12-08 14:00:00,87.04,87.17,86.97,87.13,45048.0,73.5836,73.6935,73.5244,73.6596,45048.0
2015-12-08 14:10:00,87.13,87.25,87.05,87.08,104444.0,73.6596,73.7611,73.592,73.6174,104444.0
2015-12-08 14:20:00,87.07,87.09,86.94,87.0,49008.0,73.6089,73.6258,73.499,73.5497,49008.0
2015-12-08 14:30:00,87.0,87.11,86.97,87.04,48972.0,73.5497,73.6427,73.5244,73.5836,48972.0
2015-12-08 14:40:00,87.05,87.12,86.96,87.1,83384.0,73.592,73.6512,73.5159,73.6343,83384.0
2015-12-08 14:50:00,87.1,87.23,86.99,87.02,85206.0,73.6343,73.7442,73.5413,73.5667,85206.0
2015-12-08 15:00:00,87.01,87.01,86.71,86.77,122564.0,73.5582,73.5582,73.3046,73.3553,122564.0
2015-12-08 15:10:00,86.77,86.8,86.56,86.57,74433.0,73.3553,73.3807,73.1778,73.1862,74433.0
2015-12-08 15:20:00,86.57,86.74,86.51,86.54,95032.0,73.1862,73.3299,73.1355,73.1609,95032.0
2015-12-08 15:30:00,86.55,86.62,86.46,86.51,123943.0,73.1693,73.2285,73.0932,73.1355,123943.0
2015-12-08 15:40:00,86.52,86.61,86.39,86.6,196539.0,73.144,73.22,73.0341,73.2116,196539.0
2015-12-08 15:50:00,86.59,86.65,86.36,86.41,409475.0,73.2031,73.2539,73.0087,73.051,409475.0
2015-12-09 09:30:00,86.02,86.32,85.69,85.87,195388.0,72.7213,72.9749,72.4423,72.5944,195388.0
2015-12-09 09:40:00,85.86,85.93,85.45,85.7,132838.0,72.586,72.6452,72.2394,72.4507,132838.0
2015-12-09 09:50:00,85.68,85.69,85.23,85.28,147050.0,72.4338,72.4423,72.0534,72.0957,147050.0
2015-12-09 10:00:00,85.29,85.38,84.89,84.97,204313.0,72.1041,72.1802,71.766,71.8336,204313.0
2015-12-09 10:10:00,84.98,85.24,84.91,84.99,209794.0,71.842,72.0618,71.7829,71.8505,209794.0
2015-12-09 10:20:00,84.99,85.02,84.81,84.81,110884.0,71.8505,71.8759,71.6983,71.6983,110884.0
2015-12-09 10:30:00,84.81,85.35,84.81,85.3,292051.0,71.6983,72.1548,71.6983,72.1126,292051.0
2015-12-09 10:40:00,85.3,85.33,85.01,85.02,171188.0,72.1126,72.1379,71.8674,71.8759,171188.0
2015-12-09 10:50:00,85.02,85.16,84.81,84.84,142597.0,71.8759,71.9942,71.6983,71.7237,142597.0
2015-12-09 11:00:00,84.85,84.88,84.75,84.83,153163.0,71.7321,71.7575,71.6476,71.7152,153163.0
2015-12-09 11:10:00,84.83,84.94,84.76,84.78,85767.0,71.7152,71.8082,71.6561,71.673,85767.0
2015-12-09 11:20:00,84.77,84.85,84.61,84.72,81881.0,71.6645,71.7321,71.5292,71.6222,81881.0
2015-12-09 11:30:00,84.71,84.84,84.47,84.47,143768.0,71.6138,71.7237,71.4109,71.4109,143768.0
2015-12-09 11:40:00,84.48,84.55,84.15,84.24,150326.0,71.4193,71.4785,71.1404,71.2164,150326.0
2015-12-09 11:50:00,84.21,84.41,84.2,84.41,60041.0,71.1911,71.3602,71.1826,71.3602,60041.0
2015-12-09 12:00:00,84.42,84.7,84.42,84.53,107144.0,71.3686,71.6053,71.3686,71.4616,107144.0
2015-12-09 12:10:00,84.54,84.59,84.38,84.43,75209.0,71.4701,71.5123,71.3348,71.3771,75209.0
2015-12-09 12:20:00,84.42,84.42,84.21,84.3,61315.0,71.3686,71.3686,71.1911,71.2672,61315.0
2015-12-09 12:30:00,84.3,84.3,83.99,84.02,96699.0,71.2672,71.2672,71.0051,71.0305,96699.0
2015-12-09 12:40:00,84.05,84.11,83.9,83.99,64756.0,71.0558,71.1065,70.929,71.0051,64756.0
2015-12-09 12:50:00,83.98,84.03,83.78,83.87,92882.0,70.9966,71.0389,70.8276,70.9036,92882.0
2015-12-09 13:00:00,83.84,84.1,83.7,83.96,77116.0,70.8783,71.0981,70.7599,70.9797,77116.0
2015-12-09 13:10:00,83.98,84.03,83.83,83.83,57413.0,70.9966,71.0389,70.8698,70.8698,57413.0
2015-12-09 13:20:00,83.85,83.92,83.65,83.73,108549.0,70.8867,70.9459,70.7177,70.7853,108549.0
2015-12-09 13:30:00,83.73,84.0,83.7,83.97,81652.0,70.7853,71.0135,70.7599,70.9882,81652.0
2015-12-09 13:40:00,83.98,84.06,83.83,83.97,108892.0,70.9966,71.0643,70.8698,70.9882,108892.0
2015-12-09 13:50:00,83.98,84.12,83.96,83.97,68289.0,70.9966,71.115,70.9797,70.9882,68289.0
2015-12-09 14:00:00,83.96,84.04,83.81,83.81,52033.0,70.9797,71.0474,70.8529,70.8529,52033.0
2015-12-09 14:10:00,83.8,83.88,83.66,83.73,70684.0,70.8445,70.9121,70.7261,70.7853,70684.0
2015-12-09 14:20:00,83.73,83.81,83.6,83.64,107971.0,70.7853,70.8529,70.6754,70.7092,107971.0
2015-12-09 14:30:00,83.64,83.82,83.57,83.81,85564.0,70.7092,70.8614,70.65,70.8529,85564.0
2015-12-09 14:40:00,83.8,83.96,83.73,83.82,87006.0,70.8445,70.9797,70.7853,70.8614,87006.0
2015-12-09 14:50:00,83.82,83.83,83.59,83.63,66549.0,70.8614,70.8698,70.6669,70.7008,66549.0
2015-12-09 15:00:00,83.63,83.86,83.61,83.78,72582.0,70.7008,70.8952,70.6838,70.8276,72582.0
2015-12-09 15:10:00,83.79,83.84,83.7,83.74,87823.0,70.836,70.8783,70.7599,70.7937,87823.0
2015-12-09 15:20:00,83.74,84.05,83.73,83.98,98289.0,70.7937,71.0558,70.7853,70.9966,98289.0
2015-12-09 15:30:00,83.97,84.16,83.94,84.07,113238.0,70.9882,71.1488,70.9628,71.0727,113238.0
2015-12-09 15:40:00,84.07,84.13,83.83,83.83,171043.0,71.0727,71.1235,70.8698,70.8698,171043.0
2015-12-09 15:50:00,83.82,83.9,83.77,83.86,316422.0,70.8614,70.929,70.8191,70.8952,316422.0
2015-12-10 09:30:00,84.23,84.25,83.36,83.87,145699.0,71.208,71.2249,70.4725,70.9036,145699.0
2015-12-10 09:40:00,83.87,84.17,83.8,83.91,71512.0,70.9036,71.1573,70.8445,70.9375,71512.0
2015-12-10 09:50:00,83.92,84.0,83.62,83.7,72571.0,70.9459,71.0135,70.6923,70.7599,72571.0
2015-12-10 10:00:00,83.68,83.85,83.6,83.68,65207.0,70.743,70.8867,70.6754,70.743,65207.0
2015-12-10 10:10:00,83.67,83.75,83.53,83.7,39988.0,70.7346,70.8022,70.6162,70.7599,39988.0
2015-12-10 10:20:00,83.74,84.0,83.73,83.99,58270.0,70.7937,71.0135,70.7853,71.0051,58270.0
2015-12-10 10:30:00,83.99,84.18,83.88,84.16,51208.0,71.0051,71.1657,70.9121,71.1488,51208.0
2015-12-10 10:40:00,84.16,84.52,84.14,84.5,58092.0,71.1488,71.4532,71.1319,71.4362,58092.0
2015-12-10 10:50:00,84.5,84.56,84.24,84.3,54975.0,71.4362,71.487,71.2164,71.2672,54975.0
2015-12-10 11:00:00,84.24,84.46,84.23,84.29,55839.0,71.2164,71.4024,71.208,71.2587,55839.0
2015-12-10 11:10:00,84.29,84.77,84.27,84.75,171953.0,71.2587,71.6645,71.2418,71.6476,171953.0
2015-12-10 11:20:00,84.76,85.02,84.73,84.95,126533.0,71.6561,71.8759,71.6307,71.8167,126533.0
2015-12-10 11:30:00,84.95,85.04,84.89,85.01,63258.0,71.8167,71.8928,71.766,71.8674,63258.0
2015-12-10 11:40:00,85.02,85.07,84.79,84.79,63762.0,71.8759,71.9181,71.6814,71.6814,63762.0
2015-12-10 11:50:00,84.79,84.9,84.67,84.85,62129.0,71.6814,71.7744,71.58,71.7321,62129.0
2015-12-10 12:00:00,84.86,84.93,84.85,84.87,83003.0,71.7406,71.7998,71.7321,71.749,83003.0
2015-12-10 12:10:00,84.86,85.03,84.74,84.9,58336.0,71.7406,71.8843,71.6391,71.7744,58336.0
2015-12-10 12:20:00,84.91,85.06,84.81,84.95,27809.0,71.7829,71.9097,71.6983,71.8167,27809.0
2015-12-10 12:30:00,84.96,85.08,84.83,85.0,37214.0,71.8251,71.9266,71.7152,71.8589,37214.0
2015-12-10 12:40:00,84.97,85.15,84.95,85.12,39195.0,71.8336,71.9858,71.8167,71.9604,39195.0
2015-12-10 12:50:00,85.12,85.45,85.1,85.34,71931.0,71.9604,72.2394,71.9435,72.1464,71931.0
2015-12-10 13:00:00,85.36,85.36,85.13,85.29,46463.0,72.1633,72.1633,71.9689,72.1041,46463.0
2015-12-10 13:10:00,85.28,85.37,85.2,85.36,38021.0,72.0957,72.1717,72.028,72.1633,38021.0
2015-12-10 13:20:00,85.34,85.41,85.26,85.31,95245.0,72.1464,72.2056,72.0788,72.121,95245.0
2015-12-10 13:30:00,85.33,85.4,85.24,85.35,38598.0,72.1379,72.1971,72.0618,72.1548,38598.0
2015-12-10 13:40:00,85.35,85.41,85.28,85.39,62593.0,72.1548,72.2056,72.0957,72.1887,62593.0
2015-12-10 13:50:00,85.39,85.43,85.16,85.16,53726.0,72.1887,72.2225,71.9942,71.9942,53726.0
2015-12-10 14:00:00,85.16,85.36,85.11,85.25,45017.0,71.9942,72.1633,71.9519,72.0703,45017.0
2015-12-10 14:10:00,85.25,85.46,85.22,85.46,61132.0,72.0703,72.2478,72.0449,72.2478,61132.0
2015-12-10 14:20:00,85.45,85.51,85.36,85.44,127124.0,72.2394,72.2901,72.1633,72.2309,127124.0
2015-12-10 14:30:00,85.45,85.46,85.31,85.38,51526.0,72.2394,72.2478,72.121,72.1802,51526.0
2015-12-10 14:40:00,85.39,85.49,85.32,85.37,69906.0,72.1887,72.2732,72.1295,72.1717,69906.0
2015-12-10 14:50:00,85.35,85.42,85.23,85.42,46981.0,72.1548,72.214,72.0534,72.214,46981.0
2015-12-10 15:00:00,85.41,85.41,85.01,85.02,53965.0,72.2056,72.2056,71.8674,71.8759,53965.0
2015-12-10 15:10:00,85.0,85.01,84.75,84.78,77389.0,71.8589,71.8674,71.6476,71.673,77389.0
2015-12-10 15:20:00,84.76,84.9,84.68,84.89,81370.0,71.6561,71.7744,71.5884,71.766,81370.0
2015-12-10 15:30:00,84.89,84.94,84.8,84.88,104557.0,71.766,71.8082,71.6899,71.7575,104557.0
2015-12-10 15:40:00,84.88,85.05,84.87,84.98,182892.0,71.7575,71.9012,71.749,71.842,182892.0
2015-12-10 15:50:00,84.99,85.0,84.8,84.89,268565.0,71.8505,71.8589,71.6899,71.766,268565.0
2015-12-11 09:30:00,83.8,84.38,83.6,84.13,125983.0,70.8445,71.3348,70.6754,71.1235,125983.0
2015-12-11 09:40:00,84.11,84.27,83.87,83.94,82978.0,71.1065,71.2418,70.9036,70.9628,82978.0
2015-12-11 09:50:00,83.91,84.06,83.85,83.88,99959.0,70.9375,71.0643,70.8867,70.9121,99959.0
2015-12-11 10:00:00,83.86,84.03,83.66,83.76,212797.0,70.8952,71.0389,70.7261,70.8107,212797.0
2015-12-11 10:10:00,83.75,83.83,83.6,83.63,78492.0,70.8022,70.8698,70.6754,70.7008,78492.0
2015-12-11 10:20:00,83.63,83.74,83.56,83.64,83969.0,70.7008,70.7937,70.6416,70.7092,83969.0
2015-12-11 10:30:00,83.65,83.83,83.51,83.58,85249.0,70.7177,70.8698,70.5993,70.6585,85249.0
2015-12-11 10:40:00,83.57,83.71,83.51,83.53,61934.0,70.65,70.7684,70.5993,70.6162,61934.0
2015-12-11 10:50:00,83.55,83.67,83.51,83.52,57689.0,70.6331,70.7346,70.5993,70.6078,57689.0
2015-12-11 11:00:00,83.51,83.63,83.34,83.55,75463.0,70.5993,70.7008,70.4556,70.6331,75463.0
2015-12-11 11:10:00,83.52,83.58,83.41,83.53,39427.0,70.6078,70.6585,70.5148,70.6162,39427.0
2015-12-11 11:20:00,83.52,83.7,83.48,83.66,60325.0,70.6078,70.7599,70.5739,70.7261,60325.0
2015-12-11 11:30:00,83.66,83.66,83.36,83.46,43620.0,70.7261,70.7261,70.4725,70.557,43620.0
2015-12-11 11:40:00,83.47,83.69,83.47,83.6,33649.0,70.5655,70.7515,70.5655,70.6754,33649.0
2015-12-11 11:50:00,83.59,83.63,83.35,83.35,61505.0,70.6669,70.7008,70.464,70.464,61505.0
2015-12-11 12:00:00,83.35,83.49,83.33,83.37,46223.0,70.464,70.5824,70.4471,70.4809,46223.0
2015-12-11 12:10:00,83.36,83.48,83.25,83.34,71646.0,70.4725,70.5739,70.3795,70.4556,71646.0
2015-12-11 12:20:00,83.34,83.48,83.28,83.46,91834.0,70.4556,70.5739,70.4049,70.557,91834.0
2015-12-11 12:30:00,83.47,83.63,83.38,83.51,63488.0,70.5655,70.7008,70.4894,70.5993,63488.0
2015-12-11 12:40:00,83.5,83.73,83.45,83.67,69990.0,70.5908,70.7853,70.5486,70.7346,69990.0
2015-12-11 12:50:00,83.69,83.69,83.5,83.6,32296.0,70.7515,70.7515,70.5908,70.6754,32296.0
2015-12-11 13:00:00,83.6,83.82,83.56,83.81,44746.0,70.6754,70.8614,70.6416,70.8529,44746.0
2015-12-11 13:10:00,83.83,83.99,83.8,83.98,64182.0,70.8698,71.0051,70.8445,70.9966,64182.0
2015-12-11 13:20:00,83.99,84.06,83.85,83.88,53315.0,71.0051,71.0643,70.8867,70.9121,53315.0
2015-12-11 13:30:00,83.86,83.93,83.66,83.73,54599.0,70.8952,70.9544,70.7261,70.7853,54599.0
2015-12-11 13:40:00,83.73,83.88,83.69,83.76,42297.0,70.7853,70.9121,70.7515,70.8107,42297.0
2015-12-11 13:50:00,83.77,83.91,83.69,83.7,34066.0,70.8191,70.9375,70.7515,70.7599,34066.0
2015-12-11 14:00:00,83.7,83.83,83.7,83.82,42192.0,70.7599,70.8698,70.7599,70.8614,42192.0
2015-12-11 14:10:00,83.81,84.05,83.73,84.04,61656.0,70.8529,71.0558,70.7853,71.0474,61656.0
2015-12-11 14:20:00,84.02,84.02,83.89,83.98,63529.0,71.0305,71.0305,70.9206,70.9966,63529.0
2015-12-11 14:30:00,83.97,84.07,83.9,83.99,47719.0,70.9882,71.0727,70.929,71.0051,47719.0
2015-12-11 14:40:00,83.98,84.03,83.79,83.8,68799.0,70.9966,71.0389,70.836,70.8445,68799.0
2015-12-11 14:50:00,83.81,83.87,83.74,83.74,44213.0,70.8529,70.9036,70.7937,70.7937,44213.0
2015-12-11 15:00:00,83.74,83.81,83.48,83.5,51658.0,70.7937,70.8529,70.5739,70.5908,51658.0
2015-12-11 15:10:00,83.5,83.6,83.36,83.42,76499.0,70.5908,70.6754,70.4725,70.5232,76499.0
2015-12-11 15:20:00,83.41,83.5,83.3,83.44,89950.0,70.5148,70.5908,70.4218,70.5401,89950.0
2015-12-11 15:30:00,83.42,83.47,83.17,83.17,112655.0,70.5232,70.5655,70.3119,70.3119,112655.0
2015-12-11 15:40:00,83.17,83.31,83.12,83.23,173022.0,70.3119,70.4302,70.2696,70.3626,173022.0
2015-12-11 15:50:00,83.24,83.36,83.2,83.29,286404.0,70.371,70.4725,70.3372,70.4133,286404.0
2015-12-14 09:30:00,83.36,83.75,83.07,83.42,156480.0,70.4725,70.8022,70.2273,70.5232,156480.0
2015-12-14 09:40:00,83.41,83.92,83.14,83.87,123571.0,70.5148,70.9459,70.2865,70.9036,123571.0
2015-12-14 09:50:00,83.86,84.02,83.55,83.65,79226.0,70.8952,71.0305,70.6331,70.7177,79226.0
2015-12-14 10:00:00,83.66,83.97,83.66,83.94,107704.0,70.7261,70.9882,70.7261,70.9628,107704.0
2015-12-14 10:10:00,83.95,84.19,83.43,83.69,213793.0,70.9713,71.1742,70.5317,70.7515,213793.0
2015-12-14 10:20:00,83.65,83.86,83.57,83.8,222065.0,70.7177,70.8952,70.65,70.8445,222065.0
2015-12-14 10:30:00,83.8,84.24,83.58,84.24,131834.0,70.8445,71.2164,70.6585,71.2164,131834.0
2015-12-14 10:40:00,84.25,84.36,84.03,84.07,109251.0,71.2249,71.3179,71.0389,71.0727,109251.0
2015-12-14 10:50:00,84.06,84.11,83.88,83.94,100434.0,71.0643,71.1065,70.9121,70.9628,100434.0
2015-12-14 11:00:00,83.91,83.96,83.48,83.48,223679.0,70.9375,70.9797,70.5739,70.5739,223679.0
2015-12-14 11:10:00,83.45,83.62,83.2,83.28,299294.0,70.5486,70.6923,70.3372,70.4049,299294.0
2015-12-14 11:20:00,83.3,83.4,83.09,83.12,170952.0,70.4218,70.5063,70.2442,70.2696,170952.0
2015-12-14 11:30:00,83.12,83.26,82.97,83.14,268404.0,70.2696,70.388,70.1428,70.2865,268404.0
2015-12-14 11:40:00,83.11,83.35,83.0,83.24,74657.0,70.2611,70.464,70.1682,70.371,74657.0
2015-12-14 11:50:00,83.28,83.74,83.25,83.72,61833.0,70.4049,70.7937,70.3795,70.7768,61833.0
2015-12-14 12:00:00,83.71,84.1,83.67,84.1,43404.0,70.7684,71.0981,70.7346,71.0981,43404.0
2015-12-14 12:10:00,84.09,84.23,84.07,84.16,66127.0,71.0896,71.208,71.0727,71.1488,66127.0
2015-12-14 12:20:00,84.18,84.21,83.81,84.16,159322.0,71.1657,71.1911,70.8529,71.1488,159322.0
2015-12-14 12:30:00,84.17,84.23,83.96,84.01,82210.0,71.1573,71.208,70.9797,71.022,82210.0
2015-12-14 12:40:00,84.01,84.04,83.84,83.84,51685.0,71.022,71.0474,70.8783,70.8783,51685.0
2015-12-14 12:50:00,83.86,84.14,83.84,84.09,61701.0,70.8952,71.1319,70.8783,71.0896,61701.0
2015-12-14 13:00:00,84.09,84.2,83.98,84.06,47221.0,71.0896,71.1826,70.9966,71.0643,47221.0
2015-12-14 13:10:00,84.08,84.19,83.99,84.16,44320.0,71.0812,71.1742,71.0051,71.1488,44320.0
2015-12-14 13:20:00,84.15,84.19,84.07,84.18,43598.0,71.1404,71.1742,71.0727,71.1657,43598.0
2015-12-14 13:30:00,84.19,84.29,84.01,84.02,67773.0,71.1742,71.2587,71.022,71.0305,67773.0
2015-12-14 13:40:00,84.01,84.07,83.9,83.99,36635.0,71.022,71.0727,70.929,71.0051,36635.0
2015-12-14 13:50:00,83.98,84.03,83.92,83.98,41409.0,70.9966,71.0389,70.9459,70.9966,41409.0
2015-12-14 14:00:00,83.98,84.0,83.71,83.89,74212.0,70.9966,71.0135,70.7684,70.9206,74212.0
2015-12-14 14:10:00,83.88,84.08,83.85,84.03,52912.0,70.9121,71.0812,70.8867,71.0389,52912.0
2015-12-14 14:20:00,84.05,84.05,83.86,83.96,41088.0,71.0558,71.0558,70.8952,70.9797,41088.0
2015-12-14 14:30:00,83.96,84.01,83.85,83.94,37632.0,70.9797,71.022,70.8867,70.9628,37632.0
2015-12-14 14:40:00,83.94,84.17,83.9,84.16,50168.0,70.9628,71.1573,70.929,71.1488,50168.0
2015-12-14 14:50:00,84.15,84.33,84.12,84.14,58745.0,71.1404,71.2925,71.115,71.1319,58745.0
2015-12-14 15:00:00,84.13,84.13,83.83,83.94,85335.0,71.1235,71.1235,70.8698,70.9628,85335.0
2015-12-14 15:10:00,83.93,84.09,83.88,84.04,66154.0,70.9544,71.0896,70.9121,71.0474,66154.0
2015-12-14 15:20:00,84.04,84.1,83.94,84.06,54368.0,71.0474,71.0981,70.9628,71.0643,54368.0
2015-12-14 15:30:00,84.05,84.4,84.01,84.27,132237.0,71.0558,71.3517,71.022,71.2418,132237.0
2015-12-14 15:40:00,84.27,84.54,84.17,84.53,188618.0,71.2418,71.4701,71.1573,71.4616,188618.0
2015-12-14 15:50:00,84.53,84.71,84.44,84.68,293003.0,71.4616,71.6138,71.3855,71.5884,293003.0
2015-12-15 09:30:00,85.18,85.7,85.02,85.45,141784.0,72.0111,72.4507,71.8759,72.2394,141784.0
2015-12-15 09:40:00,85.45,85.68,85.3,85.49,167796.0,72.2394,72.4338,72.1126,72.2732,167796.0
2015-12-15 09:50:00,85.54,85.72,85.28,85.49,111976.0,72.3155,72.4676,72.0957,72.2732,111976.0
2015-12-15 10:00:00,85.5,85.7,85.42,85.65,100135.0,72.2816,72.4507,72.214,72.4085,100135.0
2015-12-15 10:10:00,85.66,85.68,85.48,85.54,147266.0,72.4169,72.4338,72.2647,72.3155,147266.0
2015-12-15 10:20:00,85.54,85.59,85.39,85.39,80763.0,72.3155,72.3577,72.1887,72.1887,80763.0
2015-12-15 10:30:00,85.38,85.51,85.38,85.48,65585.0,72.1802,72.2901,72.1802,72.2647,65585.0
2015-12-15 10:40:00,85.48,85.68,85.44,85.66,62950.0,72.2647,72.4338,72.2309,72.4169,62950.0
2015-12-15 10:50:00,85.65,85.74,85.5,85.55,76453.0,72.4085,72.4845,72.2816,72.3239,76453.0
2015-12-15 11:00:00,85.54,85.57,85.44,85.5,82159.0,72.3155,72.3408,72.2309,72.2816,82159.0
2015-12-15 11:10:00,85.5,85.53,85.35,85.46,53592.0,72.2816,72.307,72.1548,72.2478,53592.0
2015-12-15 11:20:00,85.45,85.45,85.23,85.23,58071.0,72.2394,72.2394,72.0534,72.0534,58071.0
2015-12-15 11:30:00,85.25,85.36,85.14,85.17,89161.0,72.0703,72.1633,71.9773,72.0027,89161.0
2015-12-15 11:40:00,85.18,85.31,85.13,85.16,69096.0,72.0111,72.121,71.9689,71.9942,69096.0
2015-12-15 11:50:00,85.17,85.3,85.14,85.19,42565.0,72.0027,72.1126,71.9773,72.0196,42565.0
2015-12-15 12:00:00,85.19,85.43,85.11,85.34,45631.0,72.0196,72.2225,71.9519,72.1464,45631.0
2015-12-15 12:10:00,85.36,85.48,85.27,85.3,46217.0,72.1633,72.2647,72.0872,72.1126,46217.0
2015-12-15 12:20:00,85.29,85.57,85.27,85.53,41901.0,72.1041,72.3408,72.0872,72.307,41901.0
2015-12-15 12:30:00,85.51,85.93,85.51,85.88,48686.0,72.2901,72.6452,72.2901,72.6029,48686.0
2015-12-15 12:40:00,85.89,85.9,85.77,85.87,41232.0,72.6114,72.6198,72.5099,72.5944,41232.0
2015-12-15 12:50:00,85.89,85.92,85.84,85.87,45956.0,72.6114,72.6367,72.5691,72.5944,45956.0
2015-12-15 13:00:00,85.88,85.89,85.63,85.67,43885.0,72.6029,72.6114,72.3916,72.4254,43885.0
2015-12-15 13:10:00,85.68,85.71,85.55,85.62,34368.0,72.4338,72.4592,72.3239,72.3831,34368.0
2015-12-15 13:20:00,85.62,85.66,85.53,85.54,42223.0,72.3831,72.4169,72.307,72.3155,42223.0
2015-12-15 13:30:00,85.53,85.77,85.53,85.77,42199.0,72.307,72.5099,72.307,72.5099,42199.0
2015-12-15 13:40:00,85.77,85.91,85.76,85.86,45468.0,72.5099,72.6283,72.5015,72.586,45468.0
2015-12-15 13:50:00,85.88,85.98,85.84,85.84,56115.0,72.6029,72.6874,72.5691,72.5691,56115.0
2015-12-15 14:00:00,85.86,85.94,85.74,85.83,31627.0,72.586,72.6536,72.4845,72.5606,31627.0
2015-12-15 14:10:00,85.85,85.94,85.81,85.87,44965.0,72.5775,72.6536,72.5437,72.5944,44965.0
2015-12-15 14:20:00,85.89,85.97,85.8,85.81,49479.0,72.6114,72.679,72.5353,72.5437,49479.0
2015-12-15 14:30:00,85.82,85.87,85.75,85.77,67113.0,72.5522,72.5944,72.493,72.5099,67113.0
2015-12-15 14:40:00,85.75,85.9,85.75,85.81,46995.0,72.493,72.6198,72.493,72.5437,46995.0
2015-12-15 14:50:00,85.82,85.89,85.79,85.89,55779.0,72.5522,72.6114,72.5268,72.6114,55779.0
2015-12-15 15:00:00,85.9,85.9,85.7,85.78,94291.0,72.6198,72.6198,72.4507,72.5184,94291.0
2015-12-15 15:10:00,85.77,85.77,85.59,85.73,84194.0,72.5099,72.5099,72.3577,72.4761,84194.0
2015-12-15 15:20:00,85.72,85.74,85.5,85.5,100565.0,72.4676,72.4845,72.2816,72.2816,100565.0
2015-12-15 15:30:00,85.51,85.51,85.36,85.47,100187.0,72.2901,72.2901,72.1633,72.2563,100187.0
2015-12-15 15:40:00,85.47,85.68,85.45,85.62,150174.0,72.2563,72.4338,72.2394,72.3831,150174.0
2015-12-15 15:50:00,85.62,85.62,85.49,85.53,283363.0,72.3831,72.3831,72.2732,72.307,283363.0
2015-12-16 09:30:00,86.0,86.58,85.91,86.36,85772.0,72.7043,73.1947,72.6283,73.0087,85772.0
2015-12-16 09:40:00,86.4,86.5,86.0,86.0,56566.0,73.0425,73.127,72.7043,72.7043,56566.0
2015-12-16 09:50:00,86.05,86.2,85.85,85.86,49181.0,72.7466,72.8734,72.5775,72.586,49181.0
2015-12-16 10:00:00,85.89,85.94,85.76,85.78,57043.0,72.6114,72.6536,72.5015,72.5184,57043.0
2015-12-16 10:10:00,85.78,85.98,85.68,85.91,93104.0,72.5184,72.6874,72.4338,72.6283,93104.0
2015-12-16 10:20:00,85.93,85.99,85.85,85.91,45878.0,72.6452,72.6959,72.5775,72.6283,45878.0
2015-12-16 10:30:00,85.88,86.05,85.84,85.89,65121.0,72.6029,72.7466,72.5691,72.6114,65121.0
2015-12-16 10:40:00,85.87,85.91,85.71,85.8,58359.0,72.5944,72.6283,72.4592,72.5353,58359.0
2015-12-16 10:50:00,85.84,85.9,85.77,85.88,37094.0,72.5691,72.6198,72.5099,72.6029,37094.0
2015-12-16 11:00:00,85.88,85.88,85.62,85.67,30868.0,72.6029,72.6029,72.3831,72.4254,30868.0
2015-12-16 11:10:00,85.67,85.8,85.6,85.62,27415.0,72.4254,72.5353,72.3662,72.3831,27415.0
2015-12-16 11:20:00,85.63,85.69,85.5,85.58,31856.0,72.3916,72.4423,72.2816,72.3493,31856.0
2015-12-16 11:30:00,85.56,85.66,85.45,85.61,50004.0,72.3324,72.4169,72.2394,72.3746,50004.0
2015-12-16 11:40:00,85.61,85.65,85.52,85.53,26999.0,72.3746,72.4085,72.2986,72.307,26999.0
2015-12-16 11:50:00,85.55,85.58,85.43,85.51,38009.0,72.3239,72.3493,72.2225,72.2901,38009.0
2015-12-16 12:00:00,85.52,85.81,85.51,85.72,23498.0,72.2986,72.5437,72.2901,72.4676,23498.0
2015-12-16 12:10:00,85.72,85.76,85.65,85.71,21551.0,72.4676,72.5015,72.4085,72.4592,21551.0
2015-12-16 12:20:00,85.71,85.77,85.57,85.61,39483.0,72.4592,72.5099,72.3408,72.3746,39483.0
2015-12-16 12:30:00,85.6,85.61,85.36,85.36,58768.0,72.3662,72.3746,72.1633,72.1633,58768.0
2015-12-16 12:40:00,85.4,85.43,85.23,85.25,59979.0,72.1971,72.2225,72.0534,72.0703,59979.0
2015-12-16 12:50:00,85.25,85.29,85.1,85.13,39346.0,72.0703,72.1041,71.9435,71.9689,39346.0
2015-12-16 13:00:00,85.15,85.19,85.05,85.1,57220.0,71.9858,72.0196,71.9012,71.9435,57220.0
2015-12-16 13:10:00,85.07,85.1,84.96,84.96,44301.0,71.9181,71.9435,71.8251,71.8251,44301.0
2015-12-16 13:20:00,84.96,85.09,84.96,85.06,39989.0,71.8251,71.935,71.8251,71.9097,39989.0
2015-12-16 13:30:00,85.07,85.08,84.75,84.78,88180.0,71.9181,71.9266,71.6476,71.673,88180.0
2015-12-16 13:40:00,84.79,84.84,84.74,84.84,72853.0,71.6814,71.7237,71.6391,71.7237,72853.0
2015-12-16 13:50:00,84.84,84.92,84.71,84.88,68987.0,71.7237,71.7913,71.6138,71.7575,68987.0
2015-12-16 14:00:00,84.82,85.3,84.05,85.18,93812.0,71.7068,72.1126,71.0558,72.0111,93812.0
2015-12-16 14:10:00,85.19,85.31,84.86,85.14,75017.0,72.0196,72.121,71.7406,71.9773,75017.0
2015-12-16 14:20:00,85.09,85.24,84.96,85.04,60530.0,71.935,72.0618,71.8251,71.8928,60530.0
2015-12-16 14:30:00,85.02,85.35,84.85,85.35,35268.0,71.8759,72.1548,71.7321,72.1548,35268.0
2015-12-16 14:40:00,85.27,85.61,85.19,85.6,61102.0,72.0872,72.3746,72.0196,72.3662,61102.0
2015-12-16 14:50:00,85.62,86.08,85.6,85.98,69411.0,72.3831,72.772,72.3662,72.6874,69411.0
2015-12-16 15:00:00,85.99,86.01,85.78,85.86,64135.0,72.6959,72.7128,72.5184,72.586,64135.0
2015-12-16 15:10:00,85.86,86.0,85.79,85.91,38398.0,72.586,72.7043,72.5268,72.6283,38398.0
2015-12-16 15:20:00,85.93,86.18,85.93,86.14,49519.0,72.6452,72.8565,72.6452,72.8227,49519.0
2015-12-16 15:30:00,86.13,86.39,86.12,86.32,66026.0,72.8143,73.0341,72.8058,72.9749,66026.0
2015-12-16 15:40:00,86.32,86.42,86.26,86.33,117797.0,72.9749,73.0594,72.9242,72.9833,117797.0
2015-12-16 15:50:00,86.33,86.48,86.25,86.28,213170.0,72.9833,73.1101,72.9157,72.9411,213170.0
2015-12-17 09:30:00,86.75,87.0,86.25,86.72,137316.0,73.3384,73.5497,72.9157,73.313,137316.0
2015-12-17 09:40:00,86.7,86.97,86.68,86.74,125452.0,73.2961,73.5244,73.2792,73.3299,125452.0
2015-12-17 09:50:00,86.75,86.88,86.6,86.83,48968.0,73.3384,73.4483,73.2116,73.406,48968.0
2015-12-17 10:00:00,86.85,87.1,86.72,86.94,74747.0,73.4229,73.6343,73.313,73.499,74747.0
2015-12-17 10:10:00,86.97,87.04,86.65,86.68,70027.0,73.5244,73.5836,73.2539,73.2792,70027.0
2015-12-17 10:20:00,86.67,86.99,86.63,86.99,41385.0,73.2708,73.5413,73.2369,73.5413,41385.0
2015-12-17 10:30:00,86.98,87.2,86.94,87.13,69786.0,73.5328,73.7188,73.499,73.6596,69786.0
2015-12-17 10:40:00,87.13,87.17,86.87,86.87,51693.0,73.6596,73.6935,73.4398,73.4398,51693.0
2015-12-17 10:50:00,86.89,87.03,86.63,87.03,94819.0,73.4568,73.5751,73.2369,73.5751,94819.0
2015-12-17 11:00:00,87.02,87.03,86.64,86.76,85677.0,73.5667,73.5751,73.2454,73.3469,85677.0
2015-12-17 11:10:00,86.75,86.75,86.37,86.42,71387.0,73.3384,73.3384,73.0171,73.0594,71387.0
2015-12-17 11:20:00,86.41,86.49,86.21,86.46,42525.0,73.051,73.1186,72.8819,73.0932,42525.0
2015-12-17 11:30:00,86.44,86.71,86.37,86.63,67819.0,73.0763,73.3046,73.0171,73.2369,67819.0
2015-12-17 11:40:00,86.64,86.78,86.6,86.74,41180.0,73.2454,73.3638,73.2116,73.3299,41180.0
2015-12-17 11:50:00,86.73,86.93,86.71,86.77,27712.0,73.3215,73.4906,73.3046,73.3553,27712.0
2015-12-17 12:00:00,86.75,86.75,86.5,86.67,33790.0,73.3384,73.3384,73.127,73.2708,33790.0
2015-12-17 12:10:00,86.68,86.93,86.67,86.92,23926.0,73.2792,73.4906,73.2708,73.4821,23926.0
2015-12-17 12:20:00,86.9,86.9,86.75,86.76,30196.0,73.4652,73.4652,73.3384,73.3469,30196.0
2015-12-17 12:30:00,86.78,86.79,86.52,86.54,35292.0,73.3638,73.3722,73.144,73.1609,35292.0
2015-12-17 12:40:00,86.57,86.57,86.44,86.48,36377.0,73.1862,73.1862,73.0763,73.1101,36377.0
2015-12-17 12:50:00,86.47,86.6,86.39,86.6,29212.0,73.1017,73.2116,73.0341,73.2116,29212.0
2015-12-17 13:00:00,86.59,86.78,86.59,86.73,28438.0,73.2031,73.3638,73.2031,73.3215,28438.0
2015-12-17 13:10:00,86.72,86.89,86.67,86.81,47269.0,73.313,73.4568,73.2708,73.3891,47269.0
2015-12-17 13:20:00,86.78,86.92,86.74,86.85,31174.0,73.3638,73.4821,73.3299,73.4229,31174.0
2015-12-17 13:30:00,86.84,87.0,86.79,87.0,48551.0,73.4145,73.5497,73.3722,73.5497,48551.0
2015-12-17 13:40:00,87.0,87.21,86.99,87.17,28262.0,73.5497,73.7273,73.5413,73.6935,28262.0
2015-12-17 13:50:00,87.18,87.19,86.99,87.07,54851.0,73.7019,73.7104,73.5413,73.6089,54851.0
2015-12-17 14:00:00,87.08,87.14,86.98,87.07,46747.0,73.6174,73.6681,73.5328,73.6089,46747.0
2015-12-17 14:10:00,87.06,87.1,86.94,87.02,79109.0,73.6005,73.6343,73.499,73.5667,79109.0
2015-12-17 14:20:00,87.02,87.06,86.89,86.9,48397.0,73.5667,73.6005,73.4568,73.4652,48397.0
2015-12-17 14:30:00,86.9,86.99,86.84,86.95,38891.0,73.4652,73.5413,73.4145,73.5075,38891.0
2015-12-17 14:40:00,86.95,86.95,86.8,86.86,55413.0,73.5075,73.5075,73.3807,73.4314,55413.0
2015-12-17 14:50:00,86.87,86.89,86.8,86.83,77190.0,73.4398,73.4568,73.3807,73.406,77190.0
2015-12-17 15:00:00,86.83,86.92,86.77,86.89,65731.0,73.406,73.4821,73.3553,73.4568,65731.0
2015-12-17 15:10:00,86.89,87.0,86.79,86.83,67581.0,73.4568,73.5497,73.3722,73.406,67581.0
2015-12-17 15:20:00,86.82,86.86,86.68,86.73,132121.0,73.3976,73.4314,73.2792,73.3215,132121.0
2015-12-17 15:30:00,86.74,87.02,86.72,86.89,90119.0,73.3299,73.5667,73.313,73.4568,90119.0
2015-12-17 15:40:00,86.88,86.95,86.61,86.7,145024.0,73.4483,73.5075,73.22,73.2961,145024.0
2015-12-17 15:50:00,86.69,86.71,86.2,86.22,326584.0,73.2877,73.3046,72.8734,72.8903,326584.0
2015-12-18 09:30:00,85.57,85.98,85.53,85.91,614636.0,72.3408,72.6874,72.307,72.6283,614636.0
2015-12-18 09:40:00,85.91,85.93,85.21,85.43,102531.0,72.6283,72.6452,72.0365,72.2225,102531.0
2015-12-18 09:50:00,85.46,85.72,85.42,85.63,117315.0,72.2478,72.4676,72.214,72.3916,117315.0
2015-12-18 10:00:00,85.64,85.67,85.18,85.2,39331.0,72.4,72.4254,72.0111,72.028,39331.0
2015-12-18 10:10:00,85.2,85.26,85.03,85.08,44455.0,72.028,72.0788,71.8843,71.9266,44455.0
2015-12-18 10:20:00,85.09,85.26,85.03,85.06,46037.0,71.935,72.0788,71.8843,71.9097,46037.0
2015-12-18 10:30:00,85.04,85.16,84.91,85.03,70727.0,71.8928,71.9942,71.7829,71.8843,70727.0
2015-12-18 10:40:00,85.02,85.09,84.87,84.93,66257.0,71.8759,71.935,71.749,71.7998,66257.0
2015-12-18 10:50:00,84.97,85.2,84.95,85.19,53227.0,71.8336,72.028,71.8167,72.0196,53227.0
2015-12-18 11:00:00,85.21,85.39,85.14,85.33,41477.0,72.0365,72.1887,71.9773,72.1379,41477.0
2015-12-18 11:10:00,85.33,85.49,85.26,85.3,49200.0,72.1379,72.2732,72.0788,72.1126,49200.0
2015-12-18 11:20:00,85.31,85.39,85.18,85.3,45963.0,72.121,72.1887,72.0111,72.1126,45963.0
2015-12-18 11:30:00,85.31,85.51,85.25,85.51,42920.0,72.121,72.2901,72.0703,72.2901,42920.0
2015-12-18 11:40:00,85.52,85.52,85.25,85.29,30326.0,72.2986,72.2986,72.0703,72.1041,30326.0
2015-12-18 11:50:00,85.28,85.28,85.1,85.17,41727.0,72.0957,72.0957,71.9435,72.0027,41727.0
2015-12-18 12:00:00,85.17,85.56,85.16,85.47,62359.0,72.0027,72.3324,71.9942,72.2563,62359.0
2015-12-18 12:10:00,85.48,85.61,85.22,85.26,39803.0,72.2647,72.3746,72.0449,72.0788,39803.0
2015-12-18 12:20:00,85.27,85.34,85.14,85.19,41779.0,72.0872,72.1464,71.9773,72.0196,41779.0
2015-12-18 12:30:00,85.2,85.23,85.04,85.1,36316.0,72.028,72.0534,71.8928,71.9435,36316.0
2015-12-18 12:40:00,85.1,85.32,85.08,85.3,44721.0,71.9435,72.1295,71.9266,72.1126,44721.0
2015-12-18 12:50:00,85.29,85.34,85.21,85.3,30742.0,72.1041,72.1464,72.0365,72.1126,30742.0
2015-12-18 13:00:00,85.3,85.6,85.29,85.51,52447.0,72.1126,72.3662,72.1041,72.2901,52447.0
2015-12-18 13:10:00,85.49,85.57,85.47,85.48,28719.0,72.2732,72.3408,72.2563,72.2647,28719.0
2015-12-18 13:20:00,85.48,85.48,85.25,85.26,46667.0,72.2647,72.2647,72.0703,72.0788,46667.0
2015-12-18 13:30:00,85.25,85.31,85.15,85.17,38927.0,72.0703,72.121,71.9858,72.0027,38927.0
2015-12-18 13:40:00,85.15,85.29,85.08,85.16,28103.0,71.9858,72.1041,71.9266,71.9942,28103.0
2015-12-18 13:50:00,85.17,85.4,85.14,85.35,28451.0,72.0027,72.1971,71.9773,72.1548,28451.0
2015-12-18 14:00:00,85.35,85.55,85.34,85.54,42717.0,72.1548,72.3239,72.1464,72.3155,42717.0
2015-12-18 14:10:00,85.54,85.57,85.3,85.33,54454.0,72.3155,72.3408,72.1126,72.1379,54454.0
2015-12-18 14:20:00,85.35,85.66,85.35,85.56,34924.0,72.1548,72.4169,72.1548,72.3324,34924.0
2015-12-18 14:30:00,85.56,85.56,85.44,85.5,79900.0,72.3324,72.3324,72.2309,72.2816,79900.0
2015-12-18 14:40:00,85.5,85.5,85.13,85.13,46645.0,72.2816,72.2816,71.9689,71.9689,46645.0
2015-12-18 14:50:00,85.11,85.24,85.09,85.12,36859.0,71.9519,72.0618,71.935,71.9604,36859.0
2015-12-18 15:00:00,85.13,85.36,85.13,85.36,54977.0,71.9689,72.1633,71.9689,72.1633,54977.0
2015-12-18 15:10:00,85.36,85.36,84.95,85.06,65094.0,72.1633,72.1633,71.8167,71.9097,65094.0
2015-12-18 15:20:00,85.07,85.19,84.92,85.04,61655.0,71.9181,72.0196,71.7913,71.8928,61655.0
2015-12-18 15:30:00,85.03,85.17,84.96,85.13,95207.0,71.8843,72.0027,71.8251,71.9689,95207.0
2015-12-18 15:40:00,85.11,85.21,85.05,85.11,255511.0,71.9519,72.0365,71.9012,71.9519,255511.0
2015-12-18 15:50:00,85.1,85.16,84.77,84.78,482634.0,71.9435,71.9942,71.6645,71.673,482634.0
2015-12-21 09:30:00,85.72,86.35,85.15,86.28,150138.0,72.4676,73.0002,71.9858,72.9411,150138.0
2015-12-21 09:40:00,86.24,86.26,86.01,86.21,91671.0,72.9072,72.9242,72.7128,72.8819,91671.0
2015-12-21 09:50:00,86.19,86.36,86.09,86.14,90717.0,72.865,73.0087,72.7804,72.8227,90717.0
2015-12-21 10:00:00,86.13,86.24,86.03,86.07,100938.0,72.8143,72.9072,72.7297,72.7635,100938.0
2015-12-21 10:10:00,86.08,86.09,85.79,86.0,69787.0,72.772,72.7804,72.5268,72.7043,69787.0
2015-12-21 10:20:00,86.01,86.14,85.75,86.11,94184.0,72.7128,72.8227,72.493,72.7973,94184.0
2015-12-21 10:30:00,86.12,86.3,86.09,86.1,111143.0,72.8058,72.958,72.7804,72.7889,111143.0
2015-12-21 10:40:00,86.09,86.1,85.76,85.79,54599.0,72.7804,72.7889,72.5015,72.5268,54599.0
2015-12-21 10:50:00,85.76,85.84,85.69,85.83,84466.0,72.5015,72.5691,72.4423,72.5606,84466.0
2015-12-21 11:00:00,85.84,86.13,85.79,85.99,109032.0,72.5691,72.8143,72.5268,72.6959,109032.0
2015-12-21 11:10:00,86.0,86.14,85.95,86.08,80722.0,72.7043,72.8227,72.6621,72.772,80722.0
2015-12-21 11:20:00,86.1,86.35,86.1,86.16,66491.0,72.7889,73.0002,72.7889,72.8396,66491.0
2015-12-21 11:30:00,86.16,86.16,85.85,85.86,64461.0,72.8396,72.8396,72.5775,72.586,64461.0
2015-12-21 11:40:00,85.85,86.05,85.8,85.99,58578.0,72.5775,72.7466,72.5353,72.6959,58578.0
2015-12-21 11:50:00,86.0,86.14,85.94,86.06,46418.0,72.7043,72.8227,72.6536,72.7551,46418.0
2015-12-21 12:00:00,86.08,86.22,86.08,86.17,47916.0,72.772,72.8903,72.772,72.8481,47916.0
2015-12-21 12:10:00,86.19,86.45,86.17,86.26,115662.0,72.865,73.0848,72.8481,72.9242,115662.0
2015-12-21 12:20:00,86.24,86.35,86.18,86.26,72680.0,72.9072,73.0002,72.8565,72.9242,72680.0
2015-12-21 12:30:00,86.24,86.43,86.23,86.26,36161.0,72.9072,73.0679,72.8988,72.9242,36161.0
2015-12-21 12:40:00,86.26,86.27,86.12,86.13,41347.0,72.9242,72.9326,72.8058,72.8143,41347.0
2015-12-21 12:50:00,86.12,86.23,85.97,86.23,44836.0,72.8058,72.8988,72.679,72.8988,44836.0
2015-12-21 13:00:00,86.24,86.4,86.22,86.33,38873.0,72.9072,73.0425,72.8903,72.9833,38873.0
2015-12-21 13:10:00,86.33,86.39,86.3,86.38,36687.0,72.9833,73.0341,72.958,73.0256,36687.0
2015-12-21 13:20:00,86.37,86.41,86.3,86.37,41787.0,73.0171,73.051,72.958,73.0171,41787.0
2015-12-21 13:30:00,86.37,86.44,86.34,86.37,41506.0,73.0171,73.0763,72.9918,73.0171,41506.0
2015-12-21 13:40:00,86.36,86.38,86.26,86.28,32746.0,73.0087,73.0256,72.9242,72.9411,32746.0
2015-12-21 13:50:00,86.28,86.4,86.26,86.32,43552.0,72.9411,73.0425,72.9242,72.9749,43552.0
2015-12-21 14:00:00,86.32,86.41,86.3,86.35,55723.0,72.9749,73.051,72.958,73.0002,55723.0
2015-12-21 14:10:00,86.36,86.39,86.21,86.25,63926.0,73.0087,73.0341,72.8819,72.9157,63926.0
2015-12-21 14:20:00,86.24,86.26,85.92,85.93,89331.0,72.9072,72.9242,72.6367,72.6452,89331.0
2015-12-21 14:30:00,85.92,86.05,85.89,86.03,53342.0,72.6367,72.7466,72.6114,72.7297,53342.0
2015-12-21 14:40:00,86.02,86.02,85.82,85.85,62981.0,72.7213,72.7213,72.5522,72.5775,62981.0
2015-12-21 14:50:00,85.84,85.88,85.74,85.75,62924.0,72.5691,72.6029,72.4845,72.493,62924.0
2015-12-21 15:00:00,85.75,85.86,85.66,85.66,54768.0,72.493,72.586,72.4169,72.4169,54768.0
2015-12-21 15:10:00,85.66,85.67,85.52,85.54,75540.0,72.4169,72.4254,72.2986,72.3155,75540.0
2015-12-21 15:20:00,85.54,85.59,85.48,85.55,75735.0,72.3155,72.3577,72.2647,72.3239,75735.0
2015-12-21 15:30:00,85.55,85.75,85.54,85.73,132451.0,72.3239,72.493,72.3155,72.4761,132451.0
2015-12-21 15:40:00,85.74,85.96,85.74,85.92,105642.0,72.4845,72.6705,72.4845,72.6367,105642.0
2015-12-21 15:50:00,85.92,86.1,85.88,86.05,237515.0,72.6367,72.7889,72.6029,72.7466,237515.0
2015-12-22 09:30:00,86.27,86.47,85.97,86.02,153596.0,72.9326,73.1017,72.679,72.7213,153596.0
2015-12-22 09:40:00,86.04,86.13,85.5,85.53,55269.0,72.7382,72.8143,72.2816,72.307,55269.0
2015-12-22 09:50:00,85.52,85.63,85.39,85.47,45293.0,72.2986,72.3916,72.1887,72.2563,45293.0
2015-12-22 10:00:00,85.48,85.51,85.35,85.5,38933.0,72.2647,72.2901,72.1548,72.2816,38933.0
2015-12-22 10:10:00,85.48,85.61,85.39,85.49,67729.0,72.2647,72.3746,72.1887,72.2732,67729.0
2015-12-22 10:20:00,85.5,85.7,85.48,85.63,29547.0,72.2816,72.4507,72.2647,72.3916,29547.0
2015-12-22 10:30:00,85.59,85.66,85.5,85.62,29154.0,72.3577,72.4169,72.2816,72.3831,29154.0
2015-12-22 10:40:00,85.62,85.72,85.53,85.55,35499.0,72.3831,72.4676,72.307,72.3239,35499.0
2015-12-22 10:50:00,85.57,85.68,85.51,85.53,33389.0,72.3408,72.4338,72.2901,72.307,33389.0
2015-12-22 11:00:00,85.54,85.67,85.54,85.56,30213.0,72.3155,72.4254,72.3155,72.3324,30213.0
2015-12-22 11:10:00,85.56,85.59,85.38,85.45,25195.0,72.3324,72.3577,72.1802,72.2394,25195.0
2015-12-22 11:20:00,85.44,85.45,85.27,85.35,39077.0,72.2309,72.2394,72.0872,72.1548,39077.0
2015-12-22 11:30:00,85.35,85.71,85.34,85.67,74927.0,72.1548,72.4592,72.1464,72.4254,74927.0
2015-12-22 11:40:00,85.66,85.74,85.56,85.61,37555.0,72.4169,72.4845,72.3324,72.3746,37555.0
2015-12-22 11:50:00,85.61,85.63,85.51,85.58,64404.0,72.3746,72.3916,72.2901,72.3493,64404.0
2015-12-22 12:00:00,85.59,85.61,85.39,85.51,25248.0,72.3577,72.3746,72.1887,72.2901,25248.0
2015-12-22 12:10:00,85.5,85.61,85.38,85.58,16176.0,72.2816,72.3746,72.1802,72.3493,16176.0
2015-12-22 12:20:00,85.57,85.63,85.52,85.57,27887.0,72.3408,72.3916,72.2986,72.3408,27887.0
2015-12-22 12:30:00,85.56,85.68,85.54,85.62,40310.0,72.3324,72.4338,72.3155,72.3831,40310.0
2015-12-22 12:40:00,85.64,85.71,85.6,85.63,21626.0,72.4,72.4592,72.3662,72.3916,21626.0
2015-12-22 12:50:00,85.63,85.74,85.62,85.72,27131.0,72.3916,72.4845,72.3831,72.4676,27131.0
2015-12-22 13:00:00,85.73,85.74,85.61,85.61,36812.0,72.4761,72.4845,72.3746,72.3746,36812.0
2015-12-22 13:10:00,85.62,85.63,85.52,85.61,17776.0,72.3831,72.3916,72.2986,72.3746,17776.0
2015-12-22 13:20:00,85.62,85.63,85.49,85.58,16651.0,72.3831,72.3916,72.2732,72.3493,16651.0
2015-12-22 13:30:00,85.57,85.6,85.41,85.57,23845.0,72.3408,72.3662,72.2056,72.3408,23845.0
2015-12-22 13:40:00,85.58,85.8,85.49,85.8,29769.0,72.3493,72.5353,72.2732,72.5353,29769.0
2015-12-22 13:50:00,85.8,85.92,85.71,85.87,31103.0,72.5353,72.6367,72.4592,72.5944,31103.0
2015-12-22 14:00:00,85.88,85.96,85.78,85.8,30347.0,72.6029,72.6705,72.5184,72.5353,30347.0
2015-12-22 14:10:00,85.82,85.9,85.81,85.87,32942.0,72.5522,72.6198,72.5437,72.5944,32942.0
2015-12-22 14:20:00,85.89,85.93,85.82,85.82,32663.0,72.6114,72.6452,72.5522,72.5522,32663.0
2015-12-22 14:30:00,85.83,85.87,85.77,85.84,29228.0,72.5606,72.5944,72.5099,72.5691,29228.0
2015-12-22 14:40:00,85.83,85.92,85.82,85.86,33300.0,72.5606,72.6367,72.5522,72.586,33300.0
2015-12-22 14:50:00,85.85,85.93,85.85,85.93,50482.0,72.5775,72.6452,72.5775,72.6452,50482.0
2015-12-22 15:00:00,85.92,86.03,85.87,85.94,52254.0,72.6367,72.7297,72.5944,72.6536,52254.0
2015-12-22 15:10:00,85.93,86.04,85.89,85.94,46605.0,72.6452,72.7382,72.6114,72.6536,46605.0
2015-12-22 15:20:00,85.95,86.03,85.85,85.86,70177.0,72.6621,72.7297,72.5775,72.586,70177.0
2015-12-22 15:30:00,85.86,85.92,85.82,85.85,80340.0,72.586,72.6367,72.5522,72.5775,80340.0
2015-12-22 15:40:00,85.84,85.84,85.6,85.69,106308.0,72.5691,72.5691,72.3662,72.4423,106308.0
2015-12-22 15:50:00,85.69,85.97,85.69,85.91,317557.0,72.4423,72.679,72.4423,72.6283,317557.0
2015-12-23 09:30:00,86.36,86.71,86.16,86.43,83296.0,73.0087,73.3046,72.8396,73.0679,83296.0
2015-12-23 09:40:00,86.45,86.64,86.3,86.59,50231.0,73.0848,73.2454,72.958,73.2031,50231.0
2015-12-23 09:50:00,86.6,86.79,86.57,86.63,40354.0,73.2116,73.3722,73.1862,73.2369,40354.0
2015-12-23 10:00:00,86.65,86.87,86.6,86.73,54089.0,73.2539,73.4398,73.2116,73.3215,54089.0
2015-12-23 10:10:00,86.74,86.75,86.6,86.62,50689.0,73.3299,73.3384,73.2116,73.2285,50689.0
2015-12-23 10:20:00,86.63,86.67,86.41,86.44,44510.0,73.2369,73.2708,73.051,73.0763,44510.0
2015-12-23 10:30:00,86.45,86.55,86.31,86.52,31974.0,73.0848,73.1693,72.9664,73.144,31974.0
2015-12-23 10:40:00,86.55,86.69,86.52,86.54,44498.0,73.1693,73.2877,73.144,73.1609,44498.0
2015-12-23 10:50:00,86.54,86.66,86.52,86.62,52745.0,73.1609,73.2623,73.144,73.2285,52745.0
2015-12-23 11:00:00,86.61,86.63,86.41,86.45,84128.0,73.22,73.2369,73.051,73.0848,84128.0
2015-12-23 11:10:00,86.45,86.48,86.38,86.48,46720.0,73.0848,73.1101,73.0256,73.1101,46720.0
2015-12-23 11:20:00,86.45,86.48,86.35,86.36,60625.0,73.0848,73.1101,73.0002,73.0087,60625.0
2015-12-23 11:30:00,86.39,86.44,86.36,86.41,94179.0,73.0341,73.0763,73.0087,73.051,94179.0
2015-12-23 11:40:00,86.38,86.43,86.29,86.3,37813.0,73.0256,73.0679,72.9495,72.958,37813.0
2015-12-23 11:50:00,86.29,86.39,86.28,86.35,42833.0,72.9495,73.0341,72.9411,73.0002,42833.0
2015-12-23 12:00:00,86.35,86.38,86.3,86.38,62677.0,73.0002,73.0256,72.958,73.0256,62677.0
2015-12-23 12:10:00,86.38,86.44,86.34,86.42,60306.0,73.0256,73.0763,72.9918,73.0594,60306.0
2015-12-23 12:20:00,86.42,86.54,86.39,86.45,55620.0,73.0594,73.1609,73.0341,73.0848,55620.0
2015-12-23 12:30:00,86.44,86.52,86.42,86.42,38295.0,73.0763,73.144,73.0594,73.0594,38295.0
2015-12-23 12:40:00,86.42,86.46,86.37,86.37,37066.0,73.0594,73.0932,73.0171,73.0171,37066.0
2015-12-23 12:50:00,86.37,86.43,86.33,86.4,31616.0,73.0171,73.0679,72.9833,73.0425,31616.0
2015-12-23 13:00:00,86.4,86.52,86.39,86.48,20577.0,73.0425,73.144,73.0341,73.1101,20577.0
2015-12-23 13:10:00,86.49,86.64,86.49,86.51,33812.0,73.1186,73.2454,73.1186,73.1355,33812.0
2015-12-23 13:20:00,86.52,86.56,86.48,86.51,29881.0,73.144,73.1778,73.1101,73.1355,29881.0
2015-12-23 13:30:00,86.52,86.52,86.47,86.48,52549.0,73.144,73.144,73.1017,73.1101,52549.0
2015-12-23 13:40:00,86.48,86.57,86.48,86.52,37390.0,73.1101,73.1862,73.1101,73.144,37390.0
2015-12-23 13:50:00,86.52,86.54,86.44,86.5,37309.0,73.144,73.1609,73.0763,73.127,37309.0
2015-12-23 14:00:00,86.49,86.5,86.36,86.47,37291.0,73.1186,73.127,73.0087,73.1017,37291.0
2015-12-23 14:10:00,86.47,86.6,86.41,86.56,46628.0,73.1017,73.2116,73.051,73.1778,46628.0
2015-12-23 14:20:00,86.58,86.6,86.53,86.56,43825.0,73.1947,73.2116,73.1524,73.1778,43825.0
2015-12-23 14:30:00,86.57,86.61,86.49,86.51,52952.0,73.1862,73.22,73.1186,73.1355,52952.0
2015-12-23 14:40:00,86.5,86.54,86.4,86.44,33661.0,73.127,73.1609,73.0425,73.0763,33661.0
2015-12-23 14:50:00,86.45,86.48,86.38,86.44,71766.0,73.0848,73.1101,73.0256,73.0763,71766.0
2015-12-23 15:00:00,86.45,86.48,86.37,86.37,40412.0,73.0848,73.1101,73.0171,73.0171,40412.0
2015-12-23 15:10:00,86.38,86.43,86.33,86.38,42421.0,73.0256,73.0679,72.9833,73.0256,42421.0
2015-12-23 15:20:00,86.37,86.49,86.36,86.45,59605.0,73.0171,73.1186,73.0087,73.0848,59605.0
2015-12-23 15:30:00,86.45,86.47,86.29,86.35,55123.0,73.0848,73.1017,72.9495,73.0002,55123.0
2015-12-23 15:40:00,86.35,86.44,86.32,86.34,99792.0,73.0002,73.0763,72.9749,72.9918,99792.0
2015-12-23 15:50:00,86.35,86.38,86.13,86.15,479282.0,73.0002,73.0256,72.8143,72.8312,479282.0
2015-12-24 09:30:00,85.98,86.15,85.66,85.71,64080.0,72.6874,72.8312,72.4169,72.4592,64080.0
2015-12-24 09:40:00,85.73,85.81,85.56,85.67,40978.0,72.4761,72.5437,72.3324,72.4254,40978.0
2015-12-24 09:50:00,85.72,86.02,85.7,85.75,43882.0,72.4676,72.7213,72.4507,72.493,43882.0
2015-12-24 10:00:00,85.74,85.91,85.59,85.66,75097.0,72.4845,72.6283,72.3577,72.4169,75097.0
2015-12-24 10:10:00,85.66,85.71,85.53,85.55,59800.0,72.4169,72.4592,72.307,72.3239,59800.0
2015-12-24 10:20:00,85.57,85.65,85.47,85.63,40392.0,72.3408,72.4085,72.2563,72.3916,40392.0
2015-12-24 10:30:00,85.63,85.7,85.58,85.67,51677.0,72.3916,72.4507,72.3493,72.4254,51677.0
2015-12-24 10:40:00,85.68,85.7,85.66,85.7,49721.0,72.4338,72.4507,72.4169,72.4507,49721.0
2015-12-24 10:50:00,85.71,85.78,85.69,85.74,47346.0,72.4592,72.5184,72.4423,72.4845,47346.0
2015-12-24 11:00:00,85.74,85.77,85.71,85.76,67847.0,72.4845,72.5099,72.4592,72.5015,67847.0
2015-12-24 11:10:00,85.76,85.77,85.7,85.75,45685.0,72.5015,72.5099,72.4507,72.493,45685.0
2015-12-24 11:20:00,85.75,85.94,85.71,85.92,53055.0,72.493,72.6536,72.4592,72.6367,53055.0
2015-12-24 11:30:00,85.94,85.99,85.81,85.88,39862.0,72.6536,72.6959,72.5437,72.6029,39862.0
2015-12-24 11:40:00,85.88,85.9,85.8,85.84,36191.0,72.6029,72.6198,72.5353,72.5691,36191.0
2015-12-24 11:50:00,85.84,86.02,85.83,86.02,38127.0,72.5691,72.7213,72.5606,72.7213,38127.0
2015-12-24 12:00:00,86.02,86.02,85.92,85.95,59687.0,72.7213,72.7213,72.6367,72.6621,59687.0
2015-12-24 12:10:00,85.95,86.01,85.85,85.99,45143.0,72.6621,72.7128,72.5775,72.6959,45143.0
2015-12-24 12:20:00,86.0,86.09,85.98,86.03,37418.0,72.7043,72.7804,72.6874,72.7297,37418.0
2015-12-24 12:30:00,86.03,86.1,86.01,86.05,62918.0,72.7297,72.7889,72.7128,72.7466,62918.0
2015-12-24 12:40:00,86.06,86.08,85.97,86.07,67464.0,72.7551,72.772,72.679,72.7635,67464.0
2015-12-24 12:50:00,86.07,86.1,85.8,85.81,118508.0,72.7635,72.7889,72.5353,72.5437,118508.0
2015-12-28 09:30:00,85.58,85.7,85.32,85.51,95826.0,72.3493,72.4507,72.1295,72.2901,95826.0
2015-12-28 09:40:00,85.52,85.53,85.15,85.19,81276.0,72.2986,72.307,71.9858,72.0196,81276.0
2015-12-28 09:50:00,85.21,85.5,85.1,85.43,47411.0,72.0365,72.2816,71.9435,72.2225,47411.0
2015-12-28 10:00:00,85.44,85.48,85.03,85.07,42606.0,72.2309,72.2647,71.8843,71.9181,42606.0
2015-12-28 10:10:00,85.06,85.13,84.89,85.03,81079.0,71.9097,71.9689,71.766,71.8843,81079.0
2015-12-28 10:20:00,85.04,85.23,84.99,85.23,26838.0,71.8928,72.0534,71.8505,72.0534,26838.0
2015-12-28 10:30:00,85.21,85.27,85.15,85.16,31654.0,72.0365,72.0872,71.9858,71.9942,31654.0
2015-12-28 10:40:00,85.15,85.26,85.11,85.22,43303.0,71.9858,72.0788,71.9519,72.0449,43303.0
2015-12-28 10:50:00,85.22,85.31,85.15,85.24,28390.0,72.0449,72.121,71.9858,72.0618,28390.0
2015-12-28 11:00:00,85.23,85.5,85.23,85.49,30552.0,72.0534,72.2816,72.0534,72.2732,30552.0
2015-12-28 11:10:00,85.5,85.59,85.39,85.4,65897.0,72.2816,72.3577,72.1887,72.1971,65897.0
2015-12-28 11:20:00,85.38,85.46,85.32,85.36,37141.0,72.1802,72.2478,72.1295,72.1633,37141.0
2015-12-28 11:30:00,85.33,85.37,85.27,85.33,39255.0,72.1379,72.1717,72.0872,72.1379,39255.0
2015-12-28 11:40:00,85.29,85.34,85.24,85.33,27127.0,72.1041,72.1464,72.0618,72.1379,27127.0
2015-12-28 11:50:00,85.34,85.44,85.29,85.33,31323.0,72.1464,72.2309,72.1041,72.1379,31323.0
2015-12-28 12:00:00,85.32,85.39,85.18,85.2,20252.0,72.1295,72.1887,72.0111,72.028,20252.0
2015-12-28 12:10:00,85.21,85.3,85.13,85.25,18370.0,72.0365,72.1126,71.9689,72.0703,18370.0
2015-12-28 12:20:00,85.28,85.35,85.18,85.34,26165.0,72.0957,72.1548,72.0111,72.1464,26165.0
2015-12-28 12:30:00,85.37,85.42,85.32,85.34,29135.0,72.1717,72.214,72.1295,72.1464,29135.0
2015-12-28 12:40:00,85.34,85.36,85.16,85.17,31623.0,72.1464,72.1633,71.9942,72.0027,31623.0
2015-12-28 12:50:00,85.18,85.19,85.08,85.09,27793.0,72.0111,72.0196,71.9266,71.935,27793.0
2015-12-28 13:00:00,85.06,85.1,85.02,85.06,38536.0,71.9097,71.9435,71.8759,71.9097,38536.0
2015-12-28 13:10:00,85.06,85.14,84.93,85.12,32429.0,71.9097,71.9773,71.7998,71.9604,32429.0
2015-12-28 13:20:00,85.1,85.15,85.05,85.12,24728.0,71.9435,71.9858,71.9012,71.9604,24728.0
2015-12-28 13:30:00,85.12,85.25,85.1,85.17,21327.0,71.9604,72.0703,71.9435,72.0027,21327.0
2015-12-28 13:40:00,85.18,85.2,85.08,85.09,28644.0,72.0111,72.028,71.9266,71.935,28644.0
2015-12-28 13:50:00,85.1,85.13,84.99,85.02,32276.0,71.9435,71.9689,71.8505,71.8759,32276.0
2015-12-28 14:00:00,85.01,85.16,84.99,85.14,48540.0,71.8674,71.9942,71.8505,71.9773,48540.0
2015-12-28 14:10:00,85.14,85.14,85.05,85.13,34161.0,71.9773,71.9773,71.9012,71.9689,34161.0
2015-12-28 14:20:00,85.13,85.13,85.04,85.09,19744.0,71.9689,71.9689,71.8928,71.935,19744.0
2015-12-28 14:30:00,85.09,85.2,85.08,85.16,38210.0,71.935,72.028,71.9266,71.9942,38210.0
2015-12-28 14:40:00,85.15,85.25,85.14,85.25,31514.0,71.9858,72.0703,71.9773,72.0703,31514.0
2015-12-28 14:50:00,85.25,85.34,85.24,85.28,21453.0,72.0703,72.1464,72.0618,72.0957,21453.0
2015-12-28 15:00:00,85.3,85.33,85.23,85.24,31687.0,72.1126,72.1379,72.0534,72.0618,31687.0
2015-12-28 15:10:00,85.23,85.3,85.17,85.18,35652.0,72.0534,72.1126,72.0027,72.0111,35652.0
2015-12-28 15:20:00,85.19,85.33,85.19,85.32,33735.0,72.0196,72.1379,72.0196,72.1295,33735.0
2015-12-28 15:30:00,85.33,85.38,85.29,85.37,45134.0,72.1379,72.1802,72.1041,72.1717,45134.0
2015-12-28 15:40:00,85.37,85.45,85.34,85.42,63335.0,72.1717,72.2394,72.1464,72.214,63335.0
2015-12-28 15:50:00,85.42,85.5,85.38,85.49,136481.0,72.214,72.2816,72.1802,72.2732,136481.0
2015-12-29 09:30:00,85.84,85.99,85.6,85.99,105902.0,72.5691,72.6959,72.3662,72.6959,105902.0
2015-12-29 09:40:00,85.98,86.17,85.98,86.02,52237.0,72.6874,72.8481,72.6874,72.7213,52237.0
2015-12-29 09:50:00,86.0,86.16,86.0,86.08,54140.0,72.7043,72.8396,72.7043,72.772,54140.0
2015-12-29 10:00:00,86.08,86.17,86.04,86.17,38294.0,72.772,72.8481,72.7382,72.8481,38294.0
2015-12-29 10:10:00,86.17,86.3,86.05,86.28,52788.0,72.8481,72.958,72.7466,72.9411,52788.0
2015-12-29 10:20:00,86.28,86.44,86.25,86.44,15569.0,72.9411,73.0763,72.9157,73.0763,15569.0
2015-12-29 10:30:00,86.45,86.47,86.36,86.41,22404.0,73.0848,73.1017,73.0087,73.051,22404.0
2015-12-29 10:40:00,86.42,86.52,86.39,86.48,18163.0,73.0594,73.144,73.0341,73.1101,18163.0
2015-12-29 10:50:00,86.48,86.61,86.46,86.56,20636.0,73.1101,73.22,73.0932,73.1778,20636.0
2015-12-29 11:00:00,86.58,86.6,86.51,86.59,20777.0,73.1947,73.2116,73.1355,73.2031,20777.0
2015-12-29 11:10:00,86.59,86.75,86.56,86.75,26311.0,73.2031,73.3384,73.1778,73.3384,26311.0
2015-12-29 11:20:00,86.75,86.83,86.66,86.83,37574.0,73.3384,73.406,73.2623,73.406,37574.0
2015-12-29 11:30:00,86.82,86.84,86.72,86.79,38582.0,73.3976,73.4145,73.313,73.3722,38582.0
2015-12-29 11:40:00,86.8,86.84,86.7,86.71,34089.0,73.3807,73.4145,73.2961,73.3046,34089.0
2015-12-29 11:50:00,86.72,86.87,86.72,86.84,47665.0,73.313,73.4398,73.313,73.4145,47665.0
2015-12-29 12:00:00,86.84,86.85,86.65,86.69,24273.0,73.4145,73.4229,73.2539,73.2877,24273.0
2015-12-29 12:10:00,86.68,86.79,86.63,86.79,27664.0,73.2792,73.3722,73.2369,73.3722,27664.0
2015-12-29 12:20:00,86.79,86.86,86.76,86.81,23086.0,73.3722,73.4314,73.3469,73.3891,23086.0
2015-12-29 12:30:00,86.8,86.85,86.72,86.74,53632.0,73.3807,73.4229,73.313,73.3299,53632.0
2015-12-29 12:40:00,86.72,86.76,86.64,86.69,23772.0,73.313,73.3469,73.2454,73.2877,23772.0
2015-12-29 12:50:00,86.68,86.7,86.6,86.62,32491.0,73.2792,73.2961,73.2116,73.2285,32491.0
2015-12-29 13:00:00,86.64,86.66,86.56,86.62,36760.0,73.2454,73.2623,73.1778,73.2285,36760.0
2015-12-29 13:10:00,86.62,86.65,86.41,86.45,33764.0,73.2285,73.2539,73.051,73.0848,33764.0
2015-12-29 13:20:00,86.45,86.54,86.39,86.41,25384.0,73.0848,73.1609,73.0341,73.051,25384.0
2015-12-29 13:30:00,86.41,86.46,86.34,86.34,36149.0,73.051,73.0932,72.9918,72.9918,36149.0
2015-12-29 13:40:00,86.34,86.4,86.28,86.34,30049.0,72.9918,73.0425,72.9411,72.9918,30049.0
2015-12-29 13:50:00,86.34,86.42,86.29,86.37,38654.0,72.9918,73.0594,72.9495,73.0171,38654.0
2015-12-29 14:00:00,86.38,86.44,86.33,86.39,43113.0,73.0256,73.0763,72.9833,73.0341,43113.0
2015-12-29 14:10:00,86.38,86.42,86.27,86.33,43003.0,73.0256,73.0594,72.9326,72.9833,43003.0
2015-12-29 14:20:00,86.33,86.43,86.31,86.4,65084.0,72.9833,73.0679,72.9664,73.0425,65084.0
2015-12-29 14:30:00,86.4,86.41,86.26,86.28,47396.0,73.0425,73.051,72.9242,72.9411,47396.0
2015-12-29 14:40:00,86.29,86.33,86.26,86.28,30188.0,72.9495,72.9833,72.9242,72.9411,30188.0
2015-12-29 14:50:00,86.29,86.35,86.26,86.32,49109.0,72.9495,73.0002,72.9242,72.9749,49109.0
2015-12-29 15:00:00,86.32,86.38,86.29,86.36,35172.0,72.9749,73.0256,72.9495,73.0087,35172.0
2015-12-29 15:10:00,86.36,86.38,86.27,86.3,43224.0,73.0087,73.0256,72.9326,72.958,43224.0
2015-12-29 15:20:00,86.3,86.32,86.27,86.31,37773.0,72.958,72.9749,72.9326,72.9664,37773.0
2015-12-29 15:30:00,86.32,86.34,86.22,86.26,31848.0,72.9749,72.9918,72.8903,72.9242,31848.0
2015-12-29 15:40:00,86.26,86.3,86.21,86.29,68962.0,72.9242,72.958,72.8819,72.9495,68962.0
2015-12-29 15:50:00,86.3,86.32,86.21,86.24,196200.0,72.958,72.9749,72.8819,72.9072,196200.0
2015-12-30 09:30:00,86.45,86.66,86.2,86.52,66738.0,73.0848,73.2623,72.8734,73.144,66738.0
2015-12-30 09:40:00,86.47,86.61,86.47,86.48,27922.0,73.1017,73.22,73.1017,73.1101,27922.0
2015-12-30 09:50:00,86.48,86.55,86.38,86.52,20062.0,73.1101,73.1693,73.0256,73.144,20062.0
2015-12-30 10:00:00,86.53,86.6,86.37,86.49,31297.0,73.1524,73.2116,73.0171,73.1186,31297.0
2015-12-30 10:10:00,86.49,86.58,86.46,86.48,24309.0,73.1186,73.1947,73.0932,73.1101,24309.0
2015-12-30 10:20:00,86.47,86.49,86.32,86.46,28516.0,73.1017,73.1186,72.9749,73.0932,28516.0
2015-12-30 10:30:00,86.46,86.55,86.4,86.48,27771.0,73.0932,73.1693,73.0425,73.1101,27771.0
2015-12-30 10:40:00,86.47,86.66,86.41,86.62,48127.0,73.1017,73.2623,73.051,73.2285,48127.0
2015-12-30 10:50:00,86.63,86.69,86.59,86.63,42847.0,73.2369,73.2877,73.2031,73.2369,42847.0
2015-12-30 11:00:00,86.65,86.83,86.65,86.82,30767.0,73.2539,73.406,73.2539,73.3976,30767.0
2015-12-30 11:10:00,86.82,86.82,86.72,86.78,19602.0,73.3976,73.3976,73.313,73.3638,19602.0
2015-12-30 11:20:00,86.77,86.83,86.7,86.83,88646.0,73.3553,73.406,73.2961,73.406,88646.0
2015-12-30 11:30:00,86.84,86.88,86.74,86.81,29235.0,73.4145,73.4483,73.3299,73.3891,29235.0
2015-12-30 11:40:00,86.82,86.86,86.77,86.8,37693.0,73.3976,73.4314,73.3553,73.3807,37693.0
2015-12-30 11:50:00,86.78,86.96,86.78,86.94,28108.0,73.3638,73.5159,73.3638,73.499,28108.0
2015-12-30 12:00:00,86.94,87.07,86.91,87.06,75833.0,73.499,73.6089,73.4737,73.6005,75833.0
2015-12-30 12:10:00,87.07,87.1,86.96,87.03,30657.0,73.6089,73.6343,73.5159,73.5751,30657.0
2015-12-30 12:20:00,87.03,87.08,86.98,87.01,45612.0,73.5751,73.6174,73.5328,73.5582,45612.0
2015-12-30 12:30:00,87.02,87.03,86.93,86.93,38059.0,73.5667,73.5751,73.4906,73.4906,38059.0
2015-12-30 12:40:00,86.93,86.93,86.84,86.91,31064.0,73.4906,73.4906,73.4145,73.4737,31064.0
2015-12-30 12:50:00,86.91,86.93,86.8,86.86,61125.0,73.4737,73.4906,73.3807,73.4314,61125.0
2015-12-30 13:00:00,86.87,86.92,86.74,86.74,22527.0,73.4398,73.4821,73.3299,73.3299,22527.0
2015-12-30 13:10:00,86.75,86.79,86.6,86.73,28644.0,73.3384,73.3722,73.2116,73.3215,28644.0
2015-12-30 13:20:00,86.73,86.79,86.68,86.77,45074.0,73.3215,73.3722,73.2792,73.3553,45074.0
2015-12-30 13:30:00,86.78,86.89,86.77,86.87,19936.0,73.3638,73.4568,73.3553,73.4398,19936.0
2015-12-30 13:40:00,86.86,86.95,86.85,86.85,26149.0,73.4314,73.5075,73.4229,73.4229,26149.0
2015-12-30 13:50:00,86.86,86.87,86.71,86.75,27111.0,73.4314,73.4398,73.3046,73.3384,27111.0
2015-12-30 14:00:00,86.76,86.82,86.71,86.73,18010.0,73.3469,73.3976,73.3046,73.3215,18010.0
2015-12-30 14:10:00,86.74,86.86,86.71,86.72,22866.0,73.3299,73.4314,73.3046,73.313,22866.0
2015-12-30 14:20:00,86.73,86.75,86.63,86.71,29352.0,73.3215,73.3384,73.2369,73.3046,29352.0
2015-12-30 14:30:00,86.72,86.75,86.65,86.75,28498.0,73.313,73.3384,73.2539,73.3384,28498.0
2015-12-30 14:40:00,86.76,86.78,86.7,86.74,24536.0,73.3469,73.3638,73.2961,73.3299,24536.0
2015-12-30 14:50:00,86.74,86.76,86.65,86.71,31238.0,73.3299,73.3469,73.2539,73.3046,31238.0
2015-12-30 15:00:00,86.73,86.73,86.61,86.63,48698.0,73.3215,73.3215,73.22,73.2369,48698.0
2015-12-30 15:10:00,86.63,86.7,86.56,86.68,47314.0,73.2369,73.2961,73.1778,73.2792,47314.0
2015-12-30 15:20:00,86.67,86.74,86.63,86.66,38532.0,73.2708,73.3299,73.2369,73.2623,38532.0
2015-12-30 15:30:00,86.65,86.65,86.18,86.33,65482.0,73.2539,73.2539,72.8565,72.9833,65482.0
2015-12-30 15:40:00,86.32,86.41,86.27,86.31,82523.0,72.9749,73.051,72.9326,72.9664,82523.0
2015-12-30 15:50:00,86.31,86.35,86.14,86.18,211946.0,72.9664,73.0002,72.8227,72.8565,211946.0
2015-12-31 09:30:00,85.72,85.75,85.29,85.3,58563.0,72.4676,72.493,72.1041,72.1126,58563.0
2015-12-31 09:40:00,85.31,85.4,85.18,85.33,28756.0,72.121,72.1971,72.0111,72.1379,28756.0
2015-12-31 09:50:00,85.31,85.42,85.3,85.39,21582.0,72.121,72.214,72.1126,72.1887,21582.0
2015-12-31 10:00:00,85.37,85.52,85.27,85.29,45302.0,72.1717,72.2986,72.0872,72.1041,45302.0
2015-12-31 10:10:00,85.31,85.32,85.02,85.04,49581.0,72.121,72.1295,71.8759,71.8928,49581.0
2015-12-31 10:20:00,85.03,85.04,84.86,84.88,106566.0,71.8843,71.8928,71.7406,71.7575,106566.0
2015-12-31 10:30:00,84.88,84.88,84.71,84.81,39549.0,71.7575,71.7575,71.6138,71.6983,39549.0
2015-12-31 10:40:00,84.8,84.8,84.67,84.78,47270.0,71.6899,71.6899,71.58,71.673,47270.0
2015-12-31 10:50:00,84.77,84.97,84.74,84.96,58559.0,71.6645,71.8336,71.6391,71.8251,58559.0
2015-12-31 11:00:00,84.97,85.43,84.97,85.41,63281.0,71.8336,72.2225,71.8336,72.2056,63281.0
2015-12-31 11:10:00,85.4,85.43,85.29,85.32,24714.0,72.1971,72.2225,72.1041,72.1295,24714.0
2015-12-31 11:20:00,85.33,85.33,85.15,85.22,30583.0,72.1379,72.1379,71.9858,72.0449,30583.0
2015-12-31 11:30:00,85.2,85.2,85.08,85.08,22366.0,72.028,72.028,71.9266,71.9266,22366.0
2015-12-31 11:40:00,85.08,85.22,84.99,85.15,43316.0,71.9266,72.0449,71.8505,71.9858,43316.0
2015-12-31 11:50:00,85.17,85.17,84.9,84.96,31447.0,72.0027,72.0027,71.7744,71.8251,31447.0
2015-12-31 12:00:00,84.98,85.13,84.96,85.12,41683.0,71.842,71.9689,71.8251,71.9604,41683.0
2015-12-31 12:10:00,85.13,85.13,85.05,85.05,25044.0,71.9689,71.9689,71.9012,71.9012,25044.0
2015-12-31 12:20:00,85.04,85.12,84.99,85.06,41579.0,71.8928,71.9604,71.8505,71.9097,41579.0
2015-12-31 12:30:00,85.08,85.24,85.04,85.23,43107.0,71.9266,72.0618,71.8928,72.0534,43107.0
2015-12-31 12:40:00,85.24,85.35,85.21,85.23,35839.0,72.0618,72.1548,72.0365,72.0534,35839.0
2015-12-31 12:50:00,85.24,85.33,85.2,85.25,28637.0,72.0618,72.1379,72.028,72.0703,28637.0
2015-12-31 13:00:00,85.25,85.32,85.06,85.06,32763.0,72.0703,72.1295,71.9097,71.9097,32763.0
2015-12-31 13:10:00,85.07,85.19,85.06,85.11,39317.0,71.9181,72.0196,71.9097,71.9519,39317.0
2015-12-31 13:20:00,85.12,85.17,85.11,85.13,36182.0,71.9604,72.0027,71.9519,71.9689,36182.0
2015-12-31 13:30:00,85.13,85.15,84.97,84.97,32616.0,71.9689,71.9858,71.8336,71.8336,32616.0
2015-12-31 13:40:00,84.98,85.05,84.91,84.92,37068.0,71.842,71.9012,71.7829,71.7913,37068.0
2015-12-31 13:50:00,84.91,84.92,84.78,84.83,40523.0,71.7829,71.7913,71.673,71.7152,40523.0
2015-12-31 14:00:00,84.83,84.85,84.68,84.72,51016.0,71.7152,71.7321,71.5884,71.6222,51016.0
2015-12-31 14:10:00,84.72,84.72,84.62,84.64,59015.0,71.6222,71.6222,71.5377,71.5546,59015.0
2015-12-31 14:20:00,84.64,84.65,84.45,84.47,53828.0,71.5546,71.5631,71.394,71.4109,53828.0
2015-12-31 14:30:00,84.47,84.49,84.33,84.38,80954.0,71.4109,71.4278,71.2925,71.3348,80954.0
2015-12-31 14:40:00,84.38,84.43,84.3,84.31,67381.0,71.3348,71.3771,71.2672,71.2756,67381.0
2015-12-31 14:50:00,84.31,84.36,84.22,84.23,76452.0,71.2756,71.3179,71.1995,71.208,76452.0
2015-12-31 15:00:00,84.22,84.22,84.14,84.18,97683.0,71.1995,71.1995,71.1319,71.1657,97683.0
2015-12-31 15:10:00,84.18,84.31,84.08,84.27,151065.0,71.1657,71.2756,71.0812,71.2418,151065.0
2015-12-31 15:20:00,84.26,84.28,84.2,84.22,86839.0,71.2334,71.2503,71.1826,71.1995,86839.0
2015-12-31 15:30:00,84.23,84.56,84.23,84.52,120134.0,71.208,71.487,71.208,71.4532,120134.0
2015-12-31 15:40:00,84.53,84.6,84.43,84.55,188388.0,71.4616,71.5208,71.3771,71.4785,188388.0
2015-12-31 15:50:00,84.54,84.56,84.23,84.24,297150.0,71.4701,71.487,71.208,71.2164,297150.0
2016-01-04 09:30:00,83.4,83.4,82.77,82.84,231647.0,70.5063,70.5063,69.9737,70.0329,231647.0
2016-01-04 09:40:00,82.81,83.14,82.54,83.04,188234.0,70.0075,70.2865,69.7793,70.202,188234.0
2016-01-04 09:50:00,83.03,83.31,83.0,83.24,91857.0,70.1935,70.4302,70.1682,70.371,91857.0
2016-01-04 10:00:00,83.23,83.24,82.82,82.89,206559.0,70.3626,70.371,70.016,70.0752,206559.0
2016-01-04 10:10:00,82.9,83.12,82.73,83.1,170435.0,70.0836,70.2696,69.9399,70.2527,170435.0
2016-01-04 10:20:00,83.1,83.17,82.98,83.08,131236.0,70.2527,70.3119,70.1512,70.2358,131236.0
2016-01-04 10:30:00,83.08,83.23,82.99,83.23,141147.0,70.2358,70.3626,70.1597,70.3626,141147.0
2016-01-04 10:40:00,83.22,83.26,83.07,83.24,69282.0,70.3541,70.388,70.2273,70.371,69282.0
2016-01-04 10:50:00,83.24,83.25,82.99,83.04,86797.0,70.371,70.3795,70.1597,70.202,86797.0
2016-01-04 11:00:00,83.03,83.07,82.87,83.02,168183.0,70.1935,70.2273,70.0582,70.1851,168183.0
2016-01-04 11:10:00,83.01,83.29,82.93,83.13,108309.0,70.1766,70.4133,70.109,70.2781,108309.0
2016-01-04 11:20:00,83.13,83.41,83.11,83.4,86818.0,70.2781,70.5148,70.2611,70.5063,86818.0
2016-01-04 11:30:00,83.39,83.6,83.35,83.47,98189.0,70.4979,70.6754,70.464,70.5655,98189.0
2016-01-04 11:40:00,83.47,83.6,83.2,83.24,78554.0,70.5655,70.6754,70.3372,70.371,78554.0
2016-01-04 11:50:00,83.23,83.25,83.01,83.09,167317.0,70.3626,70.3795,70.1766,70.2442,167317.0
2016-01-04 12:00:00,83.08,83.08,82.97,82.98,126017.0,70.2358,70.2358,70.1428,70.1512,126017.0
2016-01-04 12:10:00,82.98,83.06,82.95,82.99,117846.0,70.1512,70.2189,70.1259,70.1597,117846.0
2016-01-04 12:20:00,82.99,83.07,82.86,82.89,95647.0,70.1597,70.2273,70.0498,70.0752,95647.0
2016-01-04 12:30:00,82.88,82.88,82.68,82.84,79303.0,70.0667,70.0667,69.8976,70.0329,79303.0
2016-01-04 12:40:00,82.84,82.87,82.72,82.83,100260.0,70.0329,70.0582,69.9314,70.0244,100260.0
2016-01-04 12:50:00,82.84,82.94,82.83,82.88,93615.0,70.0329,70.1174,70.0244,70.0667,93615.0
2016-01-04 13:00:00,82.88,83.01,82.87,82.98,83216.0,70.0667,70.1766,70.0582,70.1512,83216.0
2016-01-04 13:10:00,82.98,83.1,82.93,82.96,82456.0,70.1512,70.2527,70.109,70.1343,82456.0
2016-01-04 13:20:00,82.95,82.98,82.81,82.96,89603.0,70.1259,70.1512,70.0075,70.1343,89603.0
2016-01-04 13:30:00,82.96,82.98,82.73,82.73,106817.0,70.1343,70.1512,69.9399,69.9399,106817.0
2016-01-04 13:40:00,82.73,82.79,82.64,82.69,66500.0,69.9399,69.9906,69.8638,69.9061,66500.0
2016-01-04 13:50:00,82.68,82.78,82.62,82.63,71185.0,69.8976,69.9822,69.8469,69.8554,71185.0
2016-01-04 14:00:00,82.62,82.65,82.49,82.6,77232.0,69.8469,69.8723,69.737,69.83,77232.0
2016-01-04 14:10:00,82.59,82.66,82.46,82.66,90755.0,69.8215,69.8807,69.7116,69.8807,90755.0
2016-01-04 14:20:00,82.66,82.82,82.6,82.64,87576.0,69.8807,70.016,69.83,69.8638,87576.0
2016-01-04 14:30:00,82.65,82.68,82.21,82.24,297673.0,69.8723,69.8976,69.5003,69.5256,297673.0
2016-01-04 14:40:00,82.25,82.32,82.14,82.2,129660.0,69.5341,69.5933,69.4411,69.4918,129660.0
2016-01-04 14:50:00,82.21,82.28,82.09,82.21,121181.0,69.5003,69.5595,69.3988,69.5003,121181.0
2016-01-04 15:00:00,82.2,82.2,81.95,81.97,159338.0,69.4918,69.4918,69.2805,69.2974,159338.0
2016-01-04 15:10:00,81.95,82.1,81.79,82.1,209864.0,69.2805,69.4073,69.1452,69.4073,209864.0
2016-01-04 15:20:00,82.09,82.12,82.0,82.08,168197.0,69.3988,69.4242,69.3228,69.3904,168197.0
2016-01-04 15:30:00,82.07,82.34,82.06,82.34,116098.0,69.3819,69.6102,69.3735,69.6102,116098.0
2016-01-04 15:40:00,82.34,82.8,82.28,82.8,249202.0,69.6102,69.9991,69.5595,69.9991,249202.0
2016-01-04 15:50:00,82.79,83.09,82.63,82.87,770752.0,69.9906,70.2442,69.8554,70.0582,770752.0
2016-01-05 09:30:00,82.89,84.55,82.87,84.38,596194.0,70.0752,71.4785,70.0582,71.3348,596194.0
2016-01-05 09:40:00,84.38,85.0,84.38,84.84,390999.0,71.3348,71.8589,71.3348,71.7237,390999.0
2016-01-05 09:50:00,84.85,85.4,84.76,84.95,369851.0,71.7321,72.1971,71.6561,71.8167,369851.0
2016-01-05 10:00:00,84.98,85.33,84.9,84.95,372334.0,71.842,72.1379,71.7744,71.8167,372334.0
2016-01-05 10:10:00,84.94,85.26,84.93,85.1,251334.0,71.8082,72.0788,71.7998,71.9435,251334.0
2016-01-05 10:20:00,85.1,85.15,84.75,84.77,255997.0,71.9435,71.9858,71.6476,71.6645,255997.0
2016-01-05 10:30:00,84.77,85.12,84.75,84.99,256137.0,71.6645,71.9604,71.6476,71.8505,256137.0
2016-01-05 10:40:00,84.99,85.06,84.73,84.81,177181.0,71.8505,71.9097,71.6307,71.6983,177181.0
2016-01-05 10:50:00,84.81,84.87,84.4,84.49,203286.0,71.6983,71.749,71.3517,71.4278,203286.0
2016-01-05 11:00:00,84.48,84.63,84.19,84.23,174401.0,71.4193,71.5462,71.1742,71.208,174401.0
2016-01-05 11:10:00,84.23,84.4,84.06,84.06,126839.0,71.208,71.3517,71.0643,71.0643,126839.0
2016-01-05 11:20:00,84.07,84.17,84.0,84.11,154698.0,71.0727,71.1573,71.0135,71.1065,154698.0
2016-01-05 11:30:00,84.09,84.25,84.07,84.13,87875.0,71.0896,71.2249,71.0727,71.1235,87875.0
2016-01-05 11:40:00,84.13,84.17,84.0,84.05,112145.0,71.1235,71.1573,71.0135,71.0558,112145.0
2016-01-05 11:50:00,84.06,84.12,83.9,83.94,168862.0,71.0643,71.115,70.929,70.9628,168862.0
2016-01-05 12:00:00,83.94,83.94,83.63,83.77,124470.0,70.9628,70.9628,70.7008,70.8191,124470.0
2016-01-05 12:10:00,83.77,83.84,83.55,83.75,135196.0,70.8191,70.8783,70.6331,70.8022,135196.0
2016-01-05 12:20:00,83.73,83.82,83.62,83.67,89480.0,70.7853,70.8614,70.6923,70.7346,89480.0
2016-01-05 12:30:00,83.67,83.69,83.5,83.69,82987.0,70.7346,70.7515,70.5908,70.7515,82987.0
2016-01-05 12:40:00,83.67,83.84,83.55,83.77,93994.0,70.7346,70.8783,70.6331,70.8191,93994.0
2016-01-05 12:50:00,83.78,83.92,83.74,83.92,94264.0,70.8276,70.9459,70.7937,70.9459,94264.0
2016-01-05 13:00:00,83.93,84.05,83.87,84.0,112419.0,70.9544,71.0558,70.9036,71.0135,112419.0
2016-01-05 13:10:00,84.01,84.15,84.0,84.04,100666.0,71.022,71.1404,71.0135,71.0474,100666.0
2016-01-05 13:20:00,84.03,84.25,84.0,84.25,132736.0,71.0389,71.2249,71.0135,71.2249,132736.0
2016-01-05 13:30:00,84.25,84.26,84.02,84.07,72394.0,71.2249,71.2334,71.0305,71.0727,72394.0
2016-01-05 13:40:00,84.08,84.43,84.05,84.34,124832.0,71.0812,71.3771,71.0558,71.301,124832.0
2016-01-05 13:50:00,84.35,84.46,84.32,84.44,115497.0,71.3094,71.4024,71.2841,71.3855,115497.0
2016-01-05 14:00:00,84.43,84.45,84.0,84.17,114547.0,71.3771,71.394,71.0135,71.1573,114547.0
2016-01-05 14:10:00,84.17,84.41,84.1,84.36,65680.0,71.1573,71.3602,71.0981,71.3179,65680.0
2016-01-05 14:20:00,84.37,84.5,84.33,84.45,64862.0,71.3263,71.4362,71.2925,71.394,64862.0
2016-01-05 14:30:00,84.45,84.53,84.31,84.34,96395.0,71.394,71.4616,71.2756,71.301,96395.0
2016-01-05 14:40:00,84.33,84.37,84.24,84.29,89845.0,71.2925,71.3263,71.2164,71.2587,89845.0
2016-01-05 14:50:00,84.28,84.4,84.15,84.18,85446.0,71.2503,71.3517,71.1404,71.1657,85446.0
2016-01-05 15:00:00,84.18,84.21,83.99,84.06,103470.0,71.1657,71.1911,71.0051,71.0643,103470.0
2016-01-05 15:10:00,84.06,84.23,83.98,83.98,106309.0,71.0643,71.208,70.9966,70.9966,106309.0
2016-01-05 15:20:00,83.98,84.16,83.87,84.15,107735.0,70.9966,71.1488,70.9036,71.1404,107735.0
2016-01-05 15:30:00,84.16,84.23,84.01,84.07,128513.0,71.1488,71.208,71.022,71.0727,128513.0
2016-01-05 15:40:00,84.08,84.33,84.01,84.11,171927.0,71.0812,71.2925,71.022,71.1065,171927.0
2016-01-05 15:50:00,84.12,84.23,84.05,84.13,370052.0,71.115,71.208,71.0558,71.1235,370052.0
2016-01-06 09:30:00,82.69,83.18,82.51,83.17,147458.0,69.9061,70.3203,69.7539,70.3119,147458.0
2016-01-06 09:40:00,83.17,83.17,82.66,82.69,108827.0,70.3119,70.3119,69.8807,69.9061,108827.0
2016-01-06 09:50:00,82.69,82.75,82.49,82.71,148677.0,69.9061,69.9568,69.737,69.923,148677.0
2016-01-06 10:00:00,82.67,83.04,82.64,83.04,92232.0,69.8892,70.202,69.8638,70.202,92232.0
2016-01-06 10:10:00,83.04,83.3,82.85,83.3,107325.0,70.202,70.4218,70.0413,70.4218,107325.0
2016-01-06 10:20:00,83.3,83.62,83.26,83.62,73937.0,70.4218,70.6923,70.388,70.6923,73937.0
2016-01-06 10:30:00,83.61,83.92,83.55,83.68,200120.0,70.6838,70.9459,70.6331,70.743,200120.0
2016-01-06 10:40:00,83.69,83.96,83.64,83.95,84019.0,70.7515,70.9797,70.7092,70.9713,84019.0
2016-01-06 10:50:00,83.94,84.17,83.88,84.07,91579.0,70.9628,71.1573,70.9121,71.0727,91579.0
2016-01-06 11:00:00,84.07,84.41,84.05,84.36,138110.0,71.0727,71.3602,71.0558,71.3179,138110.0
2016-01-06 11:10:00,84.34,84.6,84.3,84.54,101406.0,71.301,71.5208,71.2672,71.4701,101406.0
2016-01-06 11:20:00,84.55,84.79,84.55,84.74,78259.0,71.4785,71.6814,71.4785,71.6391,78259.0
2016-01-06 11:30:00,84.75,84.8,84.66,84.78,61009.0,71.6476,71.6899,71.5715,71.673,61009.0
2016-01-06 11:40:00,84.78,84.88,84.64,84.7,76167.0,71.673,71.7575,71.5546,71.6053,76167.0
2016-01-06 11:50:00,84.7,84.71,84.48,84.51,82066.0,71.6053,71.6138,71.4193,71.4447,82066.0
2016-01-06 12:00:00,84.51,84.51,84.21,84.22,60908.0,71.4447,71.4447,71.1911,71.1995,60908.0
2016-01-06 12:10:00,84.2,84.32,84.18,84.27,75572.0,71.1826,71.2841,71.1657,71.2418,75572.0
2016-01-06 12:20:00,84.26,84.3,84.14,84.14,83352.0,71.2334,71.2672,71.1319,71.1319,83352.0
2016-01-06 12:30:00,84.14,84.38,84.11,84.32,121761.0,71.1319,71.3348,71.1065,71.2841,121761.0
2016-01-06 12:40:00,84.31,84.35,84.22,84.22,60892.0,71.2756,71.3094,71.1995,71.1995,60892.0
2016-01-06 12:50:00,84.23,84.24,84.06,84.06,47169.0,71.208,71.2164,71.0643,71.0643,47169.0
2016-01-06 13:00:00,84.07,84.13,83.96,83.97,64409.0,71.0727,71.1235,70.9797,70.9882,64409.0
2016-01-06 13:10:00,83.97,83.98,83.8,83.89,112165.0,70.9882,70.9966,70.8445,70.9206,112165.0
2016-01-06 13:20:00,83.9,83.92,83.81,83.84,62652.0,70.929,70.9459,70.8529,70.8783,62652.0
2016-01-06 13:30:00,83.84,83.99,83.79,83.94,59041.0,70.8783,71.0051,70.836,70.9628,59041.0
2016-01-06 13:40:00,83.93,83.93,83.68,83.68,52794.0,70.9544,70.9544,70.743,70.743,52794.0
2016-01-06 13:50:00,83.67,83.75,83.52,83.53,51823.0,70.7346,70.8022,70.6078,70.6162,51823.0
2016-01-06 14:00:00,83.53,83.66,83.35,83.51,89539.0,70.6162,70.7261,70.464,70.5993,89539.0
2016-01-06 14:10:00,83.49,83.7,83.38,83.67,79449.0,70.5824,70.7599,70.4894,70.7346,79449.0
2016-01-06 14:20:00,83.66,83.69,83.4,83.46,68739.0,70.7261,70.7515,70.5063,70.557,68739.0
2016-01-06 14:30:00,83.46,83.73,83.44,83.7,79654.0,70.557,70.7853,70.5401,70.7599,79654.0
2016-01-06 14:40:00,83.7,83.72,83.08,83.1,77052.0,70.7599,70.7768,70.2358,70.2527,77052.0
2016-01-06 14:50:00,83.11,83.22,82.9,82.91,73994.0,70.2611,70.3541,70.0836,70.0921,73994.0
2016-01-06 15:00:00,82.92,83.06,82.9,83.02,121338.0,70.1005,70.2189,70.0836,70.1851,121338.0
2016-01-06 15:10:00,83.04,83.46,82.98,83.4,109413.0,70.202,70.557,70.1512,70.5063,109413.0
2016-01-06 15:20:00,83.39,83.62,83.37,83.57,117283.0,70.4979,70.6923,70.4809,70.65,117283.0
2016-01-06 15:30:00,83.56,83.8,83.56,83.78,124319.0,70.6416,70.8445,70.6416,70.8276,124319.0
2016-01-06 15:40:00,83.77,83.77,83.35,83.53,200095.0,70.8191,70.8191,70.464,70.6162,200095.0
2016-01-06 15:50:00,83.52,83.62,83.21,83.6,286475.0,70.6078,70.6923,70.3457,70.6754,286475.0
2016-01-07 09:30:00,81.63,81.89,81.31,81.49,251477.0,69.01,69.2298,68.7394,68.8916,251477.0
2016-01-07 09:40:00,81.49,82.24,81.48,82.21,155501.0,68.8916,69.5256,68.8831,69.5003,155501.0
2016-01-07 09:50:00,82.21,82.28,82.0,82.25,58771.0,69.5003,69.5595,69.3228,69.5341,58771.0
2016-01-07 10:00:00,82.23,82.38,81.6,81.66,165216.0,69.5172,69.644,68.9846,69.0353,165216.0
2016-01-07 10:10:00,81.65,81.85,81.6,81.73,94181.0,69.0269,69.1959,68.9846,69.0945,94181.0
2016-01-07 10:20:00,81.72,81.88,81.58,81.73,160820.0,69.086,69.2213,68.9677,69.0945,160820.0
2016-01-07 10:30:00,81.76,82.43,81.7,82.42,205329.0,69.1199,69.6863,69.0691,69.6778,205329.0
2016-01-07 10:40:00,82.4,82.64,82.29,82.57,77037.0,69.6609,69.8638,69.5679,69.8046,77037.0
2016-01-07 10:50:00,82.59,82.81,82.35,82.35,60296.0,69.8215,70.0075,69.6186,69.6186,60296.0
2016-01-07 11:00:00,82.36,82.39,82.0,82.01,87595.0,69.6271,69.6525,69.3228,69.3312,87595.0
2016-01-07 11:10:00,82.01,82.1,81.89,81.98,75745.0,69.3312,69.4073,69.2298,69.3058,75745.0
2016-01-07 11:20:00,81.99,82.07,81.69,81.78,69277.0,69.3143,69.3819,69.0607,69.1368,69277.0
2016-01-07 11:30:00,81.8,81.88,81.69,81.86,90447.0,69.1537,69.2213,69.0607,69.2044,90447.0
2016-01-07 11:40:00,81.85,82.02,81.44,81.45,190475.0,69.1959,69.3397,68.8493,68.8578,190475.0
2016-01-07 11:50:00,81.44,81.61,81.41,81.48,118208.0,68.8493,68.993,68.824,68.8831,118208.0
2016-01-07 12:00:00,81.46,81.58,81.42,81.48,93702.0,68.8662,68.9677,68.8324,68.8831,93702.0
2016-01-07 12:10:00,81.49,81.73,81.48,81.73,77261.0,68.8916,69.0945,68.8831,69.0945,77261.0
2016-01-07 12:20:00,81.73,81.85,81.56,81.59,41959.0,69.0945,69.1959,68.9508,68.9761,41959.0
2016-01-07 12:30:00,81.6,81.69,81.38,81.43,59094.0,68.9846,69.0607,68.7986,68.8409,59094.0
2016-01-07 12:40:00,81.45,81.66,81.42,81.53,93325.0,68.8578,69.0353,68.8324,68.9254,93325.0
2016-01-07 12:50:00,81.54,81.55,81.24,81.3,82408.0,68.9339,68.9423,68.6802,68.731,82408.0
2016-01-07 13:00:00,81.31,81.39,81.06,81.11,93194.0,68.7394,68.8071,68.5281,68.5703,93194.0
2016-01-07 13:10:00,81.11,81.11,80.89,81.0,113225.0,68.5703,68.5703,68.3844,68.4774,113225.0
2016-01-07 13:20:00,81.0,81.19,80.83,81.09,86812.0,68.4774,68.638,68.3336,68.5534,86812.0
2016-01-07 13:30:00,81.07,81.19,80.9,80.9,155384.0,68.5365,68.638,68.3928,68.3928,155384.0
2016-01-07 13:40:00,80.9,81.16,80.85,81.13,83028.0,68.3928,68.6126,68.3505,68.5873,83028.0
2016-01-07 13:50:00,81.11,81.28,81.07,81.13,86258.0,68.5703,68.7141,68.5365,68.5873,86258.0
2016-01-07 14:00:00,81.12,81.14,80.89,80.92,132182.0,68.5788,68.5957,68.3844,68.4097,132182.0
2016-01-07 14:10:00,80.91,81.17,80.91,81.14,200709.0,68.4013,68.6211,68.4013,68.5957,200709.0
2016-01-07 14:20:00,81.12,81.23,81.0,81.03,110452.0,68.5788,68.6718,68.4774,68.5027,110452.0
2016-01-07 14:30:00,81.02,81.33,80.96,81.33,113249.0,68.4943,68.7563,68.4435,68.7563,113249.0
2016-01-07 14:40:00,81.34,81.6,81.25,81.59,90213.0,68.7648,68.9846,68.6887,68.9761,90213.0
2016-01-07 14:50:00,81.58,81.62,81.2,81.21,91673.0,68.9677,69.0015,68.6464,68.6549,91673.0
2016-01-07 15:00:00,81.19,81.41,81.15,81.39,108426.0,68.638,68.824,68.6042,68.8071,108426.0
2016-01-07 15:10:00,81.39,81.44,81.18,81.33,90765.0,68.8071,68.8493,68.6295,68.7563,90765.0
2016-01-07 15:20:00,81.3,81.32,81.11,81.11,116787.0,68.731,68.7479,68.5703,68.5703,116787.0
2016-01-07 15:30:00,81.12,81.6,81.11,81.5,112327.0,68.5788,68.9846,68.5703,68.9001,112327.0
2016-01-07 15:40:00,81.51,81.78,81.26,81.66,223616.0,68.9085,69.1368,68.6972,69.0353,223616.0
2016-01-07 15:50:00,81.66,81.76,81.41,81.41,518805.0,69.0353,69.1199,68.824,68.824,518805.0
2016-01-08 09:30:00,81.67,82.07,81.47,81.82,216815.0,69.0438,69.3819,68.8747,69.1706,216815.0
2016-01-08 09:40:00,81.82,82.29,81.77,82.29,104650.0,69.1706,69.5679,69.1283,69.5679,104650.0
2016-01-08 09:50:00,82.26,82.49,82.13,82.36,71068.0,69.5426,69.737,69.4327,69.6271,71068.0
2016-01-08 10:00:00,82.36,82.41,82.06,82.11,221168.0,69.6271,69.6694,69.3735,69.4157,221168.0
2016-01-08 10:10:00,82.1,82.15,81.73,81.86,307294.0,69.4073,69.4496,69.0945,69.2044,307294.0
2016-01-08 10:20:00,81.83,81.88,81.67,81.7,109208.0,69.179,69.2213,69.0438,69.0691,109208.0
2016-01-08 10:30:00,81.71,81.94,81.69,81.75,242474.0,69.0776,69.272,69.0607,69.1114,242474.0
2016-01-08 10:40:00,81.74,82.03,81.68,82.0,133831.0,69.1029,69.3481,69.0522,69.3228,133831.0
2016-01-08 10:50:00,81.97,82.02,81.77,82.0,110149.0,69.2974,69.3397,69.1283,69.3228,110149.0
2016-01-08 11:00:00,82.0,82.22,81.96,81.96,98538.0,69.3228,69.5087,69.2889,69.2889,98538.0
2016-01-08 11:10:00,81.97,81.98,81.75,81.8,65846.0,69.2974,69.3058,69.1114,69.1537,65846.0
2016-01-08 11:20:00,81.78,81.92,81.74,81.84,54735.0,69.1368,69.2551,69.1029,69.1875,54735.0
2016-01-08 11:30:00,81.83,81.83,81.6,81.76,106042.0,69.179,69.179,68.9846,69.1199,106042.0
2016-01-08 11:40:00,81.75,81.75,81.48,81.67,84139.0,69.1114,69.1114,68.8831,69.0438,84139.0
2016-01-08 11:50:00,81.66,81.96,81.64,81.84,53903.0,69.0353,69.2889,69.0184,69.1875,53903.0
2016-01-08 12:00:00,81.84,81.96,81.7,81.81,93425.0,69.1875,69.2889,69.0691,69.1621,93425.0
2016-01-08 12:10:00,81.85,82.07,81.79,82.04,46452.0,69.1959,69.3819,69.1452,69.3566,46452.0
2016-01-08 12:20:00,82.0,82.29,81.97,82.19,44009.0,69.3228,69.5679,69.2974,69.4834,44009.0
2016-01-08 12:30:00,82.19,82.2,82.06,82.08,68863.0,69.4834,69.4918,69.3735,69.3904,68863.0
2016-01-08 12:40:00,82.08,82.15,81.89,82.1,72088.0,69.3904,69.4496,69.2298,69.4073,72088.0
2016-01-08 12:50:00,82.1,82.1,81.9,81.91,43365.0,69.4073,69.4073,69.2382,69.2467,43365.0
2016-01-08 13:00:00,81.9,82.04,81.74,81.77,53387.0,69.2382,69.3566,69.1029,69.1283,53387.0
2016-01-08 13:10:00,81.78,81.86,81.7,81.76,63946.0,69.1368,69.2044,69.0691,69.1199,63946.0
2016-01-08 13:20:00,81.75,81.85,81.61,81.61,89125.0,69.1114,69.1959,68.993,68.993,89125.0
2016-01-08 13:30:00,81.61,81.85,81.59,81.81,48527.0,68.993,69.1959,68.9761,69.1621,48527.0
2016-01-08 13:40:00,81.81,81.98,81.75,81.77,102859.0,69.1621,69.3058,69.1114,69.1283,102859.0
2016-01-08 13:50:00,81.74,81.81,81.67,81.7,67536.0,69.1029,69.1621,69.0438,69.0691,67536.0
2016-01-08 14:00:00,81.72,81.81,81.69,81.7,50328.0,69.086,69.1621,69.0607,69.0691,50328.0
2016-01-08 14:10:00,81.68,81.87,81.64,81.85,104958.0,69.0522,69.2128,69.0184,69.1959,104958.0
2016-01-08 14:20:00,81.85,81.88,81.45,81.47,64984.0,69.1959,69.2213,68.8578,68.8747,64984.0
2016-01-08 14:30:00,81.46,81.57,81.36,81.41,55902.0,68.8662,68.9592,68.7817,68.824,55902.0
2016-01-08 14:40:00,81.42,81.73,81.3,81.7,72659.0,68.8324,69.0945,68.731,69.0691,72659.0
2016-01-08 14:50:00,81.69,81.71,81.42,81.48,277889.0,69.0607,69.0776,68.8324,68.8831,277889.0
2016-01-08 15:00:00,81.51,81.62,81.43,81.5,69532.0,68.9085,69.0015,68.8409,68.9001,69532.0
2016-01-08 15:10:00,81.48,81.57,81.24,81.24,89673.0,68.8831,68.9592,68.6802,68.6802,89673.0
2016-01-08 15:20:00,81.23,81.3,81.14,81.24,119012.0,68.6718,68.731,68.5957,68.6802,119012.0
2016-01-08 15:30:00,81.24,81.34,81.08,81.2,294101.0,68.6802,68.7648,68.545,68.6464,294101.0
2016-01-08 15:40:00,81.2,81.28,81.06,81.08,343568.0,68.6464,68.7141,68.5281,68.545,343568.0
2016-01-08 15:50:00,81.08,81.28,81.04,81.25,668094.0,68.545,68.7141,68.5112,68.6887,668094.0
2016-01-11 09:30:00,81.3,81.92,80.82,80.98,111839.0,68.731,69.2551,68.3252,68.4604,111839.0
2016-01-11 09:40:00,80.94,80.95,80.52,80.55,80048.0,68.4266,68.4351,68.0716,68.0969,80048.0
2016-01-11 09:50:00,80.55,80.63,80.32,80.39,55373.0,68.0969,68.1646,67.9025,67.9617,55373.0
2016-01-11 10:00:00,80.38,80.79,80.35,80.7,66606.0,67.9532,68.2998,67.9278,68.2237,66606.0
2016-01-11 10:10:00,80.73,80.76,80.16,80.16,87609.0,68.2491,68.2745,67.7672,67.7672,87609.0
2016-01-11 10:20:00,80.16,80.44,80.12,80.43,114930.0,67.7672,68.0039,67.7334,67.9955,114930.0
2016-01-11 10:30:00,80.44,80.66,80.44,80.52,60465.0,68.0039,68.1899,68.0039,68.0716,60465.0
2016-01-11 10:40:00,80.53,80.68,80.47,80.53,92428.0,68.08,68.2068,68.0293,68.08,92428.0
2016-01-11 10:50:00,80.53,80.58,80.34,80.43,118798.0,68.08,68.1223,67.9194,67.9955,118798.0
2016-01-11 11:00:00,80.41,80.42,80.23,80.31,157012.0,67.9786,67.987,67.8264,67.894,157012.0
2016-01-11 11:10:00,80.31,80.36,80.21,80.23,366983.0,67.894,67.9363,67.8095,67.8264,366983.0
2016-01-11 11:20:00,80.22,80.22,80.03,80.1,99729.0,67.8179,67.8179,67.6573,67.7165,99729.0
2016-01-11 11:30:00,80.09,80.13,79.76,80.05,204539.0,67.708,67.7419,67.4291,67.6742,204539.0
2016-01-11 11:40:00,80.07,80.26,80.06,80.17,75622.0,67.6911,67.8518,67.6827,67.7757,75622.0
2016-01-11 11:50:00,80.14,80.38,80.12,80.35,58161.0,67.7503,67.9532,67.7334,67.9278,58161.0
2016-01-11 12:00:00,80.35,80.41,80.27,80.27,41122.0,67.9278,67.9786,67.8602,67.8602,41122.0
2016-01-11 12:10:00,80.26,80.36,80.06,80.14,61062.0,67.8518,67.9363,67.6827,67.7503,61062.0
2016-01-11 12:20:00,80.14,80.18,79.77,79.86,131199.0,67.7503,67.7841,67.4375,67.5136,131199.0
2016-01-11 12:30:00,79.86,80.3,79.85,80.05,52868.0,67.5136,67.8856,67.5051,67.6742,52868.0
2016-01-11 12:40:00,80.05,80.11,79.88,79.97,35564.0,67.6742,67.7249,67.5305,67.6066,35564.0
2016-01-11 12:50:00,79.98,80.06,79.87,79.98,69032.0,67.615,67.6827,67.5221,67.615,69032.0
2016-01-11 13:00:00,79.99,80.02,79.59,79.63,87035.0,67.6235,67.6489,67.2853,67.3192,87035.0
2016-01-11 13:10:00,79.61,79.7,79.5,79.64,76553.0,67.3022,67.3783,67.2093,67.3276,76553.0
2016-01-11 13:20:00,79.63,79.63,79.14,79.19,80337.0,67.3192,67.3192,66.9049,66.9472,80337.0
2016-01-11 13:30:00,79.19,79.3,78.95,79.02,82141.0,66.9472,67.0402,66.7443,66.8035,82141.0
2016-01-11 13:40:00,79.01,79.11,78.86,78.86,63929.0,66.795,66.8795,66.6682,66.6682,63929.0
2016-01-11 13:50:00,78.88,79.15,78.83,79.11,86544.0,66.6851,66.9134,66.6428,66.8795,86544.0
2016-01-11 14:00:00,79.12,79.52,78.98,79.5,132135.0,66.888,67.2262,66.7696,67.2093,132135.0
2016-01-11 14:10:00,79.51,79.85,79.51,79.66,86781.0,67.2177,67.5051,67.2177,67.3445,86781.0
2016-01-11 14:20:00,79.68,79.78,79.49,79.74,95555.0,67.3614,67.446,67.2008,67.4121,95555.0
2016-01-11 14:30:00,79.76,79.8,79.55,79.74,58151.0,67.4291,67.4629,67.2515,67.4121,58151.0
2016-01-11 14:40:00,79.74,79.85,79.64,79.64,53305.0,67.4121,67.5051,67.3276,67.3276,53305.0
2016-01-11 14:50:00,79.63,79.65,79.49,79.62,71753.0,67.3192,67.3361,67.2008,67.3107,71753.0
2016-01-11 15:00:00,79.62,79.74,79.3,79.47,131559.0,67.3107,67.4121,67.0402,67.1839,131559.0
2016-01-11 15:10:00,79.46,79.5,79.24,79.45,80457.0,67.1754,67.2093,66.9894,67.167,80457.0
2016-01-11 15:20:00,79.45,80.28,79.41,80.25,110116.0,67.167,67.8687,67.1332,67.8433,110116.0
2016-01-11 15:30:00,80.25,80.54,80.2,80.43,111531.0,67.8433,68.0885,67.801,67.9955,111531.0
2016-01-11 15:40:00,80.43,80.66,80.23,80.29,146431.0,67.9955,68.1899,67.8264,67.8771,146431.0
2016-01-11 15:50:00,80.3,80.61,80.28,80.28,307249.0,67.8856,68.1476,67.8687,67.8687,307249.0
2016-01-12 09:30:00,80.61,80.81,80.04,80.71,113161.0,68.1476,68.3167,67.6658,68.2322,113161.0
2016-01-12 09:40:00,80.73,80.8,80.4,80.58,101205.0,68.2491,68.3083,67.9701,68.1223,101205.0
2016-01-12 09:50:00,80.59,81.0,80.54,80.59,297144.0,68.1307,68.4774,68.0885,68.1307,297144.0
2016-01-12 10:00:00,80.59,80.69,80.42,80.46,108556.0,68.1307,68.2153,67.987,68.0208,108556.0
2016-01-12 10:10:00,80.47,80.69,80.37,80.59,72874.0,68.0293,68.2153,67.9447,68.1307,72874.0
2016-01-12 10:20:00,80.58,80.61,80.37,80.39,39724.0,68.1223,68.1476,67.9447,67.9617,39724.0
2016-01-12 10:30:00,80.36,80.55,80.22,80.26,108954.0,67.9363,68.0969,67.8179,67.8518,108954.0
2016-01-12 10:40:00,80.26,80.4,79.98,80.02,62491.0,67.8518,67.9701,67.615,67.6489,62491.0
2016-01-12 10:50:00,80.02,80.26,79.99,80.12,35931.0,67.6489,67.8518,67.6235,67.7334,35931.0
2016-01-12 11:00:00,80.11,80.14,80.0,80.04,69747.0,67.7249,67.7503,67.632,67.6658,69747.0
2016-01-12 11:10:00,80.03,80.19,79.92,80.18,74573.0,67.6573,67.7926,67.5643,67.7841,74573.0
2016-01-12 11:20:00,80.16,80.19,79.98,80.02,300984.0,67.7672,67.7926,67.615,67.6489,300984.0
2016-01-12 11:30:00,80.04,80.15,79.97,80.04,118467.0,67.6658,67.7588,67.6066,67.6658,118467.0
2016-01-12 11:40:00,80.06,80.13,79.95,80.03,58236.0,67.6827,67.7419,67.5897,67.6573,58236.0
2016-01-12 11:50:00,80.05,80.16,80.0,80.1,67837.0,67.6742,67.7672,67.632,67.7165,67837.0
2016-01-12 12:00:00,80.09,80.26,80.05,80.13,87176.0,67.708,67.8518,67.6742,67.7419,87176.0
2016-01-12 12:10:00,80.11,80.19,79.95,79.95,64082.0,67.7249,67.7926,67.5897,67.5897,64082.0
2016-01-12 12:20:00,79.94,79.99,79.82,79.85,26772.0,67.5812,67.6235,67.4798,67.5051,26772.0
2016-01-12 12:30:00,79.84,79.9,79.6,79.69,38172.0,67.4967,67.5474,67.2938,67.3699,38172.0
2016-01-12 12:40:00,79.69,79.73,79.52,79.69,35972.0,67.3699,67.4037,67.2262,67.3699,35972.0
2016-01-12 12:50:00,79.69,79.75,79.54,79.6,24039.0,67.3699,67.4206,67.2431,67.2938,24039.0
2016-01-12 13:00:00,79.6,79.88,79.6,79.78,25895.0,67.2938,67.5305,67.2938,67.446,25895.0
2016-01-12 13:10:00,79.79,79.95,79.75,79.83,22248.0,67.4544,67.5897,67.4206,67.4882,22248.0
2016-01-12 13:20:00,79.78,79.81,79.69,79.69,30004.0,67.446,67.4713,67.3699,67.3699,30004.0
2016-01-12 13:30:00,79.69,79.76,79.59,79.75,42825.0,67.3699,67.4291,67.2853,67.4206,42825.0
2016-01-12 13:40:00,79.77,79.96,79.73,79.93,21905.0,67.4375,67.5981,67.4037,67.5728,21905.0
2016-01-12 13:50:00,79.97,80.07,79.75,79.75,34921.0,67.6066,67.6911,67.4206,67.4206,34921.0
2016-01-12 14:00:00,79.75,79.8,79.61,79.66,88840.0,67.4206,67.4629,67.3022,67.3445,88840.0
2016-01-12 14:10:00,79.65,79.77,79.55,79.61,122291.0,67.3361,67.4375,67.2515,67.3022,122291.0
2016-01-12 14:20:00,79.59,79.91,79.56,79.72,148749.0,67.2853,67.5559,67.26,67.3952,148749.0
2016-01-12 14:30:00,79.72,80.15,79.71,80.09,47922.0,67.3952,67.7588,67.3868,67.708,47922.0
2016-01-12 14:40:00,80.09,80.11,79.83,79.85,69772.0,67.708,67.7249,67.4882,67.5051,69772.0
2016-01-12 14:50:00,79.86,80.08,79.81,80.06,132693.0,67.5136,67.6996,67.4713,67.6827,132693.0
2016-01-12 15:00:00,80.05,80.13,79.88,79.89,132800.0,67.6742,67.7419,67.5305,67.539,132800.0
2016-01-12 15:10:00,79.87,80.2,79.87,80.2,105556.0,67.5221,67.801,67.5221,67.801,105556.0
2016-01-12 15:20:00,80.22,80.33,80.08,80.17,132571.0,67.8179,67.9109,67.6996,67.7757,132571.0
2016-01-12 15:30:00,80.16,80.23,80.01,80.04,174416.0,67.7672,67.8264,67.6404,67.6658,174416.0
2016-01-12 15:40:00,80.04,80.54,80.03,80.4,153218.0,67.6658,68.0885,67.6573,67.9701,153218.0
2016-01-12 15:50:00,80.37,80.48,80.27,80.39,231678.0,67.9447,68.0377,67.8602,67.9617,231678.0
2016-01-13 09:30:00,80.74,80.82,80.34,80.6,100620.0,68.2575,68.3252,67.9194,68.1392,100620.0
2016-01-13 09:40:00,80.6,80.64,80.4,80.51,166445.0,68.1392,68.173,67.9701,68.0631,166445.0
2016-01-13 09:50:00,80.5,80.59,80.29,80.55,121421.0,68.0547,68.1307,67.8771,68.0969,121421.0
2016-01-13 10:00:00,80.56,80.57,80.37,80.52,99269.0,68.1054,68.1138,67.9447,68.0716,99269.0
2016-01-13 10:10:00,80.52,80.57,80.38,80.55,79567.0,68.0716,68.1138,67.9532,68.0969,79567.0
2016-01-13 10:20:00,80.56,80.61,80.39,80.49,75408.0,68.1054,68.1476,67.9617,68.0462,75408.0
2016-01-13 10:30:00,80.47,80.48,80.29,80.34,80875.0,68.0293,68.0377,67.8771,67.9194,80875.0
2016-01-13 10:40:00,80.33,80.45,80.19,80.22,71396.0,67.9109,68.0124,67.7926,67.8179,71396.0
2016-01-13 10:50:00,80.26,80.43,80.16,80.43,39565.0,67.8518,67.9955,67.7672,67.9955,39565.0
2016-01-13 11:00:00,80.4,80.4,80.24,80.3,43258.0,67.9701,67.9701,67.8348,67.8856,43258.0
2016-01-13 11:10:00,80.33,80.5,80.32,80.44,65782.0,67.9109,68.0547,67.9025,68.0039,65782.0
2016-01-13 11:20:00,80.44,80.48,80.16,80.38,348355.0,68.0039,68.0377,67.7672,67.9532,348355.0
2016-01-13 11:30:00,80.37,80.68,80.35,80.5,73961.0,67.9447,68.2068,67.9278,68.0547,73961.0
2016-01-13 11:40:00,80.44,80.49,80.31,80.34,40962.0,68.0039,68.0462,67.894,67.9194,40962.0
2016-01-13 11:50:00,80.34,80.59,80.23,80.28,37986.0,67.9194,68.1307,67.8264,67.8687,37986.0
2016-01-13 12:00:00,80.27,80.37,80.16,80.21,19904.0,67.8602,67.9447,67.7672,67.8095,19904.0
2016-01-13 12:10:00,80.24,80.49,80.18,80.31,25512.0,67.8348,68.0462,67.7841,67.894,25512.0
2016-01-13 12:20:00,80.31,80.57,80.25,80.48,35193.0,67.894,68.1138,67.8433,68.0377,35193.0
2016-01-13 12:30:00,80.48,80.48,80.12,80.15,44731.0,68.0377,68.0377,67.7334,67.7588,44731.0
2016-01-13 12:40:00,80.14,80.16,80.01,80.03,25615.0,67.7503,67.7672,67.6404,67.6573,25615.0
2016-01-13 12:50:00,80.01,80.08,79.99,80.06,65349.0,67.6404,67.6996,67.6235,67.6827,65349.0
2016-01-13 13:00:00,80.05,80.16,79.98,80.16,73721.0,67.6742,67.7672,67.615,67.7672,73721.0
2016-01-13 13:10:00,80.17,80.21,80.02,80.05,21779.0,67.7757,67.8095,67.6489,67.6742,21779.0
2016-01-13 13:20:00,80.06,80.1,79.9,79.95,47280.0,67.6827,67.7165,67.5474,67.5897,47280.0
2016-01-13 13:30:00,79.93,80.0,79.73,79.77,43232.0,67.5728,67.632,67.4037,67.4375,43232.0
2016-01-13 13:40:00,79.77,79.83,79.51,79.54,106697.0,67.4375,67.4882,67.2177,67.2431,106697.0
2016-01-13 13:50:00,79.52,79.76,79.49,79.57,65014.0,67.2262,67.4291,67.2008,67.2684,65014.0
2016-01-13 14:00:00,79.58,79.73,79.38,79.46,76393.0,67.2769,67.4037,67.1078,67.1754,76393.0
2016-01-13 14:10:00,79.45,79.67,79.35,79.47,95268.0,67.167,67.353,67.0824,67.1839,95268.0
2016-01-13 14:20:00,79.46,79.52,79.26,79.42,86663.0,67.1754,67.2262,67.0064,67.1416,86663.0
2016-01-13 14:30:00,79.4,79.4,79.14,79.31,232668.0,67.1247,67.1247,66.9049,67.0486,232668.0
2016-01-13 14:40:00,79.32,79.33,79.09,79.33,160293.0,67.0571,67.0655,66.8626,67.0655,160293.0
2016-01-13 14:50:00,79.33,79.47,79.25,79.28,80163.0,67.0655,67.1839,66.9979,67.0233,80163.0
2016-01-13 15:00:00,79.3,79.46,79.23,79.23,162107.0,67.0402,67.1754,66.981,66.981,162107.0
2016-01-13 15:10:00,79.22,79.42,79.15,79.37,121668.0,66.9725,67.1416,66.9134,67.0994,121668.0
2016-01-13 15:20:00,79.32,79.59,79.28,79.41,95345.0,67.0571,67.2853,67.0233,67.1332,95345.0
2016-01-13 15:30:00,79.39,79.51,79.23,79.46,148101.0,67.1163,67.2177,66.981,67.1754,148101.0
2016-01-13 15:40:00,79.46,79.56,79.19,79.24,218159.0,67.1754,67.26,66.9472,66.9894,218159.0
2016-01-13 15:50:00,79.25,79.47,79.14,79.31,408084.0,66.9979,67.1839,66.9049,67.0486,408084.0
2016-01-14 09:30:00,79.28,79.28,78.62,79.04,321015.0,67.0233,67.0233,66.4653,66.8204,321015.0
2016-01-14 09:40:00,79.04,79.27,78.88,79.08,289295.0,66.8204,67.0148,66.6851,66.8542,289295.0
2016-01-14 09:50:00,79.08,79.36,78.85,79.06,197433.0,66.8542,67.0909,66.6597,66.8373,197433.0
2016-01-14 10:00:00,79.06,79.4,78.83,79.23,617858.0,66.8373,67.1247,66.6428,66.981,617858.0
2016-01-14 10:10:00,79.23,79.47,79.2,79.44,171097.0,66.981,67.1839,66.9556,67.1585,171097.0
2016-01-14 10:20:00,79.45,79.53,79.33,79.51,143193.0,67.167,67.2346,67.0655,67.2177,143193.0
2016-01-14 10:30:00,79.51,80.12,79.42,80.04,733725.0,67.2177,67.7334,67.1416,67.6658,733725.0
2016-01-14 10:40:00,80.05,80.37,80.02,80.3,87902.0,67.6742,67.9447,67.6489,67.8856,87902.0
2016-01-14 10:50:00,80.31,80.45,80.21,80.22,57492.0,67.894,68.0124,67.8095,67.8179,57492.0
2016-01-14 11:00:00,80.23,80.44,80.09,80.4,54014.0,67.8264,68.0039,67.708,67.9701,54014.0
2016-01-14 11:10:00,80.4,80.61,80.26,80.46,74467.0,67.9701,68.1476,67.8518,68.0208,74467.0
2016-01-14 11:20:00,80.48,80.59,80.36,80.58,76820.0,68.0377,68.1307,67.9363,68.1223,76820.0
2016-01-14 11:30:00,80.6,80.83,80.59,80.77,114725.0,68.1392,68.3336,68.1307,68.2829,114725.0
2016-01-14 11:40:00,80.77,81.13,80.72,81.06,165482.0,68.2829,68.5873,68.2406,68.5281,165482.0
2016-01-14 11:50:00,81.08,81.29,81.01,81.12,153293.0,68.545,68.7225,68.4858,68.5788,153293.0
2016-01-14 12:00:00,81.16,81.22,80.91,80.95,118296.0,68.6126,68.6633,68.4013,68.4351,118296.0
2016-01-14 12:10:00,80.96,81.03,80.76,80.97,88285.0,68.4435,68.5027,68.2745,68.452,88285.0
2016-01-14 12:20:00,80.97,81.21,80.91,81.21,96162.0,68.452,68.6549,68.4013,68.6549,96162.0
2016-01-14 12:30:00,81.2,81.67,81.17,81.67,91479.0,68.6464,69.0438,68.6211,69.0438,91479.0
2016-01-14 12:40:00,81.68,81.82,81.41,81.59,77317.0,69.0522,69.1706,68.824,68.9761,77317.0
2016-01-14 12:50:00,81.58,81.63,81.4,81.4,60932.0,68.9677,69.01,68.8155,68.8155,60932.0
2016-01-14 13:00:00,81.4,81.58,81.31,81.56,65311.0,68.8155,68.9677,68.7394,68.9508,65311.0
2016-01-14 13:10:00,81.56,81.63,81.3,81.39,47876.0,68.9508,69.01,68.731,68.8071,47876.0
2016-01-14 13:20:00,81.39,81.76,81.38,81.76,67130.0,68.8071,69.1199,68.7986,69.1199,67130.0
2016-01-14 13:30:00,81.77,81.84,81.64,81.66,72475.0,69.1283,69.1875,69.0184,69.0353,72475.0
2016-01-14 13:40:00,81.66,81.94,81.66,81.94,92930.0,69.0353,69.272,69.0353,69.272,92930.0
2016-01-14 13:50:00,81.93,82.15,81.89,82.11,117302.0,69.2636,69.4496,69.2298,69.4157,117302.0
2016-01-14 14:00:00,82.1,82.14,81.84,81.94,103268.0,69.4073,69.4411,69.1875,69.272,103268.0
2016-01-14 14:10:00,81.94,82.36,81.87,82.14,119095.0,69.272,69.6271,69.2128,69.4411,119095.0
2016-01-14 14:20:00,82.13,82.24,82.02,82.23,118741.0,69.4327,69.5256,69.3397,69.5172,118741.0
2016-01-14 14:30:00,82.23,82.3,82.13,82.17,111458.0,69.5172,69.5764,69.4327,69.4665,111458.0
2016-01-14 14:40:00,82.15,82.38,82.14,82.26,104737.0,69.4496,69.644,69.4411,69.5426,104737.0
2016-01-14 14:50:00,82.26,82.65,82.26,82.5,123661.0,69.5426,69.8723,69.5426,69.7455,123661.0
2016-01-14 15:00:00,82.49,82.53,82.26,82.52,143652.0,69.737,69.7708,69.5426,69.7624,143652.0
2016-01-14 15:10:00,82.53,82.72,82.45,82.69,150811.0,69.7708,69.9314,69.7032,69.9061,150811.0
2016-01-14 15:20:00,82.7,82.73,82.62,82.62,214325.0,69.9145,69.9399,69.8469,69.8469,214325.0
2016-01-14 15:30:00,82.62,82.63,82.12,82.4,453566.0,69.8469,69.8554,69.4242,69.6609,453566.0
2016-01-14 15:40:00,82.39,82.72,82.32,82.49,434932.0,69.6525,69.9314,69.5933,69.737,434932.0
2016-01-14 15:50:00,82.5,82.7,82.39,82.53,659844.0,69.7455,69.9145,69.6525,69.7708,659844.0
2016-01-15 09:30:00,80.69,81.25,80.11,81.03,533260.0,68.2153,68.6887,67.7249,68.5027,533260.0
2016-01-15 09:40:00,81.05,81.33,80.88,81.14,354186.0,68.5196,68.7563,68.3759,68.5957,354186.0
2016-01-15 09:50:00,81.14,81.16,80.61,80.64,127968.0,68.5957,68.6126,68.1476,68.173,127968.0
2016-01-15 10:00:00,80.64,81.0,80.49,80.94,137771.0,68.173,68.4774,68.0462,68.4266,137771.0
2016-01-15 10:10:00,80.92,81.12,80.67,81.11,60321.0,68.4097,68.5788,68.1984,68.5703,60321.0
2016-01-15 10:20:00,81.1,81.41,81.06,81.29,68437.0,68.5619,68.824,68.5281,68.7225,68437.0
2016-01-15 10:30:00,81.27,81.58,81.19,81.29,81588.0,68.7056,68.9677,68.638,68.7225,81588.0
2016-01-15 10:40:00,81.28,81.32,80.98,81.04,87681.0,68.7141,68.7479,68.4604,68.5112,87681.0
2016-01-15 10:50:00,81.01,81.07,80.77,81.06,101642.0,68.4858,68.5365,68.2829,68.5281,101642.0
2016-01-15 11:00:00,81.05,81.13,80.85,80.92,197170.0,68.5196,68.5873,68.3505,68.4097,197170.0
2016-01-15 11:10:00,80.91,81.0,80.8,80.87,108179.0,68.4013,68.4774,68.3083,68.3674,108179.0
2016-01-15 11:20:00,80.88,81.13,80.83,81.07,102446.0,68.3759,68.5873,68.3336,68.5365,102446.0
2016-01-15 11:30:00,81.07,81.24,81.0,81.2,56726.0,68.5365,68.6802,68.4774,68.6464,56726.0
2016-01-15 11:40:00,81.18,81.44,81.15,81.19,102381.0,68.6295,68.8493,68.6042,68.638,102381.0
2016-01-15 11:50:00,81.18,81.33,81.09,81.27,82776.0,68.6295,68.7563,68.5534,68.7056,82776.0
2016-01-15 12:00:00,81.25,81.3,81.02,81.05,120130.0,68.6887,68.731,68.4943,68.5196,120130.0
2016-01-15 12:10:00,81.05,81.09,80.46,80.52,72477.0,68.5196,68.5534,68.0208,68.0716,72477.0
2016-01-15 12:20:00,80.52,80.58,80.34,80.34,146322.0,68.0716,68.1223,67.9194,67.9194,146322.0
2016-01-15 12:30:00,80.33,80.41,80.08,80.21,79748.0,67.9109,67.9786,67.6996,67.8095,79748.0
2016-01-15 12:40:00,80.21,80.62,80.16,80.53,78287.0,67.8095,68.1561,67.7672,68.08,78287.0
2016-01-15 12:50:00,80.53,80.76,80.5,80.66,47053.0,68.08,68.2745,68.0547,68.1899,47053.0
2016-01-15 13:00:00,80.64,80.76,80.29,80.32,185779.0,68.173,68.2745,67.8771,67.9025,185779.0
2016-01-15 13:10:00,80.33,80.59,80.31,80.56,99504.0,67.9109,68.1307,67.894,68.1054,99504.0
2016-01-15 13:20:00,80.56,80.62,80.33,80.45,121291.0,68.1054,68.1561,67.9109,68.0124,121291.0
2016-01-15 13:30:00,80.45,80.49,80.13,80.22,69765.0,68.0124,68.0462,67.7419,67.8179,69765.0
2016-01-15 13:40:00,80.19,80.55,80.19,80.39,58523.0,67.7926,68.0969,67.7926,67.9617,58523.0
2016-01-15 13:50:00,80.37,80.58,80.28,80.45,107898.0,67.9447,68.1223,67.8687,68.0124,107898.0
2016-01-15 14:00:00,80.43,80.44,80.23,80.41,77572.0,67.9955,68.0039,67.8264,67.9786,77572.0
2016-01-15 14:10:00,80.41,80.54,80.34,80.47,168727.0,67.9786,68.0885,67.9194,68.0293,168727.0
2016-01-15 14:20:00,80.48,80.49,80.29,80.31,76292.0,68.0377,68.0462,67.8771,67.894,76292.0
2016-01-15 14:30:00,80.31,80.55,80.21,80.52,71354.0,67.894,68.0969,67.8095,68.0716,71354.0
2016-01-15 14:40:00,80.54,80.79,80.54,80.73,74079.0,68.0885,68.2998,68.0885,68.2491,74079.0
2016-01-15 14:50:00,80.77,81.1,80.71,81.08,67692.0,68.2829,68.5619,68.2322,68.545,67692.0
2016-01-15 15:00:00,81.07,81.28,80.93,81.0,140273.0,68.5365,68.7141,68.4182,68.4774,140273.0
2016-01-15 15:10:00,81.0,81.06,80.51,80.74,114902.0,68.4774,68.5281,68.0631,68.2575,114902.0
2016-01-15 15:20:00,80.74,81.09,80.71,81.05,91892.0,68.2575,68.5534,68.2322,68.5196,91892.0
2016-01-15 15:30:00,81.05,81.21,80.9,81.03,138542.0,68.5196,68.6549,68.3928,68.5027,138542.0
2016-01-15 15:40:00,81.04,81.44,80.97,81.38,248323.0,68.5112,68.8493,68.452,68.7986,248323.0
2016-01-15 15:50:00,81.38,81.39,81.11,81.25,370469.0,68.7986,68.8071,68.5703,68.6887,370469.0
2016-01-19 09:30:00,82.31,83.0,81.96,82.66,231208.0,69.5848,70.1682,69.2889,69.8807,231208.0
2016-01-19 09:40:00,82.65,82.67,82.09,82.28,135558.0,69.8723,69.8892,69.3988,69.5595,135558.0
2016-01-19 09:50:00,82.28,82.83,82.23,82.8,129316.0,69.5595,70.0244,69.5172,69.9991,129316.0
2016-01-19 10:00:00,82.8,83.36,82.66,83.35,231748.0,69.9991,70.4725,69.8807,70.464,231748.0
2016-01-19 10:10:00,83.32,83.92,83.19,83.87,184745.0,70.4387,70.9459,70.3288,70.9036,184745.0
2016-01-19 10:20:00,83.89,84.37,83.76,84.31,308679.0,70.9206,71.3263,70.8107,71.2756,308679.0
2016-01-19 10:30:00,84.31,84.54,84.08,84.09,250425.0,71.2756,71.4701,71.0812,71.0896,250425.0
2016-01-19 10:40:00,84.1,84.5,83.96,84.48,189196.0,71.0981,71.4362,70.9797,71.4193,189196.0
2016-01-19 10:50:00,84.48,84.7,84.05,84.66,267611.0,71.4193,71.6053,71.0558,71.5715,267611.0
2016-01-19 11:00:00,84.65,84.8,84.18,84.45,227313.0,71.5631,71.6899,71.1657,71.394,227313.0
2016-01-19 11:10:00,84.43,84.43,83.92,83.92,119286.0,71.3771,71.3771,70.9459,70.9459,119286.0
2016-01-19 11:20:00,83.94,84.07,83.84,84.06,219693.0,70.9628,71.0727,70.8783,71.0643,219693.0
2016-01-19 11:30:00,84.08,84.2,83.84,84.08,185359.0,71.0812,71.1826,70.8783,71.0812,185359.0
2016-01-19 11:40:00,84.08,84.13,83.99,83.99,136885.0,71.0812,71.1235,71.0051,71.0051,136885.0
2016-01-19 11:50:00,83.99,84.17,83.94,84.04,107292.0,71.0051,71.1573,70.9628,71.0474,107292.0
2016-01-19 12:00:00,84.05,84.09,83.94,83.97,127303.0,71.0558,71.0896,70.9628,70.9882,127303.0
2016-01-19 12:10:00,83.96,84.1,83.87,83.95,135312.0,70.9797,71.0981,70.9036,70.9713,135312.0
2016-01-19 12:20:00,83.93,84.04,83.87,83.93,212450.0,70.9544,71.0474,70.9036,70.9544,212450.0
2016-01-19 12:30:00,83.92,84.23,83.89,84.14,239839.0,70.9459,71.208,70.9206,71.1319,239839.0
2016-01-19 12:40:00,84.13,84.17,83.87,83.93,107717.0,71.1235,71.1573,70.9036,70.9544,107717.0
2016-01-19 12:50:00,83.93,84.01,83.86,83.97,202705.0,70.9544,71.022,70.8952,70.9882,202705.0
2016-01-19 13:00:00,83.96,84.09,83.78,84.02,119902.0,70.9797,71.0896,70.8276,71.0305,119902.0
2016-01-19 13:10:00,84.02,84.02,83.79,83.99,108914.0,71.0305,71.0305,70.836,71.0051,108914.0
2016-01-19 13:20:00,83.99,84.08,83.72,83.73,103235.0,71.0051,71.0812,70.7768,70.7853,103235.0
2016-01-19 13:30:00,83.71,84.06,83.7,84.04,122511.0,70.7684,71.0643,70.7599,71.0474,122511.0
2016-01-19 13:40:00,84.04,84.16,83.85,84.11,131663.0,71.0474,71.1488,70.8867,71.1065,131663.0
2016-01-19 13:50:00,84.09,84.1,83.83,83.84,124298.0,71.0896,71.0981,70.8698,70.8783,124298.0
2016-01-19 14:00:00,83.84,83.89,83.14,83.15,179820.0,70.8783,70.9206,70.2865,70.295,179820.0
2016-01-19 14:10:00,83.13,83.23,82.69,82.77,185410.0,70.2781,70.3626,69.9061,69.9737,185410.0
2016-01-19 14:20:00,82.76,82.86,82.47,82.53,153183.0,69.9653,70.0498,69.7201,69.7708,153183.0
2016-01-19 14:30:00,82.53,82.76,82.45,82.74,216174.0,69.7708,69.9653,69.7032,69.9483,216174.0
2016-01-19 14:40:00,82.74,82.82,82.28,82.29,105652.0,69.9483,70.016,69.5595,69.5679,105652.0
2016-01-19 14:50:00,82.3,82.38,82.08,82.16,189017.0,69.5764,69.644,69.3904,69.458,189017.0
2016-01-19 15:00:00,82.16,82.6,81.99,82.52,157615.0,69.458,69.83,69.3143,69.7624,157615.0
2016-01-19 15:10:00,82.51,82.57,82.36,82.42,183884.0,69.7539,69.8046,69.6271,69.6778,183884.0
2016-01-19 15:20:00,82.42,83.07,82.33,83.05,185744.0,69.6778,70.2273,69.6017,70.2104,185744.0
2016-01-19 15:30:00,83.07,83.47,83.07,83.24,278443.0,70.2273,70.5655,70.2273,70.371,278443.0
2016-01-19 15:40:00,83.24,83.56,83.17,83.5,307514.0,70.371,70.6416,70.3119,70.5908,307514.0
2016-01-19 15:50:00,83.49,83.56,83.12,83.2,728825.0,70.5824,70.6416,70.2696,70.3372,728825.0
2016-01-20 09:30:00,81.85,82.87,81.73,82.35,295522.0,69.1959,70.0582,69.0945,69.6186,295522.0
2016-01-20 09:40:00,82.36,82.75,82.27,82.55,177297.0,69.6271,69.9568,69.551,69.7877,177297.0
2016-01-20 09:50:00,82.52,82.69,82.22,82.37,160687.0,69.7624,69.9061,69.5087,69.6355,160687.0
2016-01-20 10:00:00,82.35,83.12,82.2,83.06,216965.0,69.6186,70.2696,69.4918,70.2189,216965.0
2016-01-20 10:10:00,83.07,83.21,82.72,83.18,166305.0,70.2273,70.3457,69.9314,70.3203,166305.0
2016-01-20 10:20:00,83.17,83.31,82.97,83.04,339859.0,70.3119,70.4302,70.1428,70.202,339859.0
2016-01-20 10:30:00,83.05,83.21,82.66,82.73,277436.0,70.2104,70.3457,69.8807,69.9399,277436.0
2016-01-20 10:40:00,82.73,82.79,82.25,82.27,100923.0,69.9399,69.9906,69.5341,69.551,100923.0
2016-01-20 10:50:00,82.29,82.33,81.73,81.74,198870.0,69.5679,69.6017,69.0945,69.1029,198870.0
2016-01-20 11:00:00,81.77,81.97,81.57,81.84,197995.0,69.1283,69.2974,68.9592,69.1875,197995.0
2016-01-20 11:10:00,81.8,82.11,81.75,81.93,152154.0,69.1537,69.4157,69.1114,69.2636,152154.0
2016-01-20 11:20:00,81.91,81.91,81.5,81.57,94437.0,69.2467,69.2467,68.9001,68.9592,94437.0
2016-01-20 11:30:00,81.56,82.14,81.56,81.73,110941.0,68.9508,69.4411,68.9508,69.0945,110941.0
2016-01-20 11:40:00,81.75,81.81,81.57,81.74,111617.0,69.1114,69.1621,68.9592,69.1029,111617.0
2016-01-20 11:50:00,81.74,81.75,81.47,81.55,85860.0,69.1029,69.1114,68.8747,68.9423,85860.0
2016-01-20 12:00:00,81.56,81.67,81.12,81.25,137387.0,68.9508,69.0438,68.5788,68.6887,137387.0
2016-01-20 12:10:00,81.24,81.5,81.05,81.13,181450.0,68.6802,68.9001,68.5196,68.5873,181450.0
2016-01-20 12:20:00,81.13,81.18,80.45,80.54,167212.0,68.5873,68.6295,68.0124,68.0885,167212.0
2016-01-20 12:30:00,80.55,80.82,80.49,80.53,244712.0,68.0969,68.3252,68.0462,68.08,244712.0
2016-01-20 12:40:00,80.52,80.73,80.41,80.7,167021.0,68.0716,68.2491,67.9786,68.2237,167021.0
2016-01-20 12:50:00,80.7,81.58,80.61,81.55,88817.0,68.2237,68.9677,68.1476,68.9423,88817.0
2016-01-20 13:00:00,81.58,82.1,81.43,82.07,146686.0,68.9677,69.4073,68.8409,69.3819,146686.0
2016-01-20 13:10:00,82.06,82.07,81.52,81.62,106460.0,69.3735,69.3819,68.917,69.0015,106460.0
2016-01-20 13:20:00,81.6,81.79,81.52,81.75,231840.0,68.9846,69.1452,68.917,69.1114,231840.0
2016-01-20 13:30:00,81.74,82.33,81.72,82.31,127162.0,69.1029,69.6017,69.086,69.5848,127162.0
2016-01-20 13:40:00,82.34,83.06,82.33,83.05,220005.0,69.6102,70.2189,69.6017,70.2104,220005.0
2016-01-20 13:50:00,83.05,83.25,82.73,82.8,175870.0,70.2104,70.3795,69.9399,69.9991,175870.0
2016-01-20 14:00:00,82.8,82.95,82.48,82.78,141812.0,69.9991,70.1259,69.7285,69.9822,141812.0
2016-01-20 14:10:00,82.78,82.86,82.5,82.7,138847.0,69.9822,70.0498,69.7455,69.9145,138847.0
2016-01-20 14:20:00,82.7,82.75,82.25,82.25,108277.0,69.9145,69.9568,69.5341,69.5341,108277.0
2016-01-20 14:30:00,82.26,82.44,81.89,82.44,192734.0,69.5426,69.6947,69.2298,69.6947,192734.0
2016-01-20 14:40:00,82.42,82.46,82.05,82.36,183902.0,69.6778,69.7116,69.365,69.6271,183902.0
2016-01-20 14:50:00,82.37,82.67,82.34,82.4,129217.0,69.6355,69.8892,69.6102,69.6609,129217.0
2016-01-20 15:00:00,82.39,82.86,82.32,82.69,136669.0,69.6525,70.0498,69.5933,69.9061,136669.0
2016-01-20 15:10:00,82.7,83.29,82.59,83.09,205141.0,69.9145,70.4133,69.8215,70.2442,205141.0
2016-01-20 15:20:00,83.1,83.4,82.94,83.28,181555.0,70.2527,70.5063,70.1174,70.4049,181555.0
2016-01-20 15:30:00,83.29,83.47,83.14,83.32,277691.0,70.4133,70.5655,70.2865,70.4387,277691.0
2016-01-20 15:40:00,83.31,83.34,82.36,82.63,253164.0,70.4302,70.4556,69.6271,69.8554,253164.0
2016-01-20 15:50:00,82.63,82.85,82.48,82.63,474898.0,69.8554,70.0413,69.7285,69.8554,474898.0
2016-01-21 09:30:00,82.56,82.62,81.68,81.7,110494.0,69.7962,69.8469,69.0522,69.0691,110494.0
2016-01-21 09:40:00,81.6,81.69,80.59,80.74,169107.0,68.9846,69.0607,68.1307,68.2575,169107.0
2016-01-21 09:50:00,80.84,81.28,80.7,80.97,65300.0,68.3421,68.7141,68.2237,68.452,65300.0
2016-01-21 10:00:00,80.97,82.28,80.88,82.14,263563.0,68.452,69.5595,68.3759,69.4411,263563.0
2016-01-21 10:10:00,82.15,82.39,81.93,82.01,139451.0,69.4496,69.6525,69.2636,69.3312,139451.0
2016-01-21 10:20:00,82.01,82.25,81.56,81.69,140637.0,69.3312,69.5341,68.9508,69.0607,140637.0
2016-01-21 10:30:00,81.65,82.04,81.53,81.66,104833.0,69.0269,69.3566,68.9254,69.0353,104833.0
2016-01-21 10:40:00,81.67,82.03,81.62,81.88,75505.0,69.0438,69.3481,69.0015,69.2213,75505.0
2016-01-21 10:50:00,81.88,81.96,81.45,81.45,62392.0,69.2213,69.2889,68.8578,68.8578,62392.0
2016-01-21 11:00:00,81.48,81.72,81.36,81.71,161247.0,68.8831,69.086,68.7817,69.0776,161247.0
2016-01-21 11:10:00,81.72,81.86,81.48,81.55,158683.0,69.086,69.2044,68.8831,68.9423,158683.0
2016-01-21 11:20:00,81.55,81.79,81.38,81.44,119975.0,68.9423,69.1452,68.7986,68.8493,119975.0
2016-01-21 11:30:00,81.43,81.76,81.42,81.66,59585.0,68.8409,69.1199,68.8324,69.0353,59585.0
2016-01-21 11:40:00,81.69,81.69,81.25,81.35,105449.0,69.0607,69.0607,68.6887,68.7732,105449.0
2016-01-21 11:50:00,81.36,81.58,81.19,81.42,89727.0,68.7817,68.9677,68.638,68.8324,89727.0
2016-01-21 12:00:00,81.43,81.83,81.39,81.79,118047.0,68.8409,69.179,68.8071,69.1452,118047.0
2016-01-21 12:10:00,81.79,81.81,81.3,81.33,71954.0,69.1452,69.1621,68.731,68.7563,71954.0
2016-01-21 12:20:00,81.34,81.36,81.11,81.18,82458.0,68.7648,68.7817,68.5703,68.6295,82458.0
2016-01-21 12:30:00,81.19,81.49,81.17,81.4,104885.0,68.638,68.8916,68.6211,68.8155,104885.0
2016-01-21 12:40:00,81.42,81.44,81.18,81.37,49813.0,68.8324,68.8493,68.6295,68.7901,49813.0
2016-01-21 12:50:00,81.37,81.51,81.36,81.46,47620.0,68.7901,68.9085,68.7817,68.8662,47620.0
2016-01-21 13:00:00,81.47,81.85,81.45,81.82,55152.0,68.8747,69.1959,68.8578,69.1706,55152.0
2016-01-21 13:10:00,81.84,81.99,81.76,81.92,74366.0,69.1875,69.3143,69.1199,69.2551,74366.0
2016-01-21 13:20:00,81.91,81.95,81.55,81.56,53467.0,69.2467,69.2805,68.9423,68.9508,53467.0
2016-01-21 13:30:00,81.57,81.65,81.26,81.58,71743.0,68.9592,69.0269,68.6972,68.9677,71743.0
2016-01-21 13:40:00,81.58,81.69,81.51,81.59,63981.0,68.9677,69.0607,68.9085,68.9761,63981.0
2016-01-21 13:50:00,81.59,81.74,81.43,81.67,103606.0,68.9761,69.1029,68.8409,69.0438,103606.0
2016-01-21 14:00:00,81.68,81.75,81.35,81.36,73893.0,69.0522,69.1114,68.7732,68.7817,73893.0
2016-01-21 14:10:00,81.37,81.4,81.19,81.22,80641.0,68.7901,68.8155,68.638,68.6633,80641.0
2016-01-21 14:20:00,81.22,81.35,80.87,81.15,65127.0,68.6633,68.7732,68.3674,68.6042,65127.0
2016-01-21 14:30:00,81.16,81.56,81.12,81.47,67773.0,68.6126,68.9508,68.5788,68.8747,67773.0
2016-01-21 14:40:00,81.45,81.71,81.36,81.4,106577.0,68.8578,69.0776,68.7817,68.8155,106577.0
2016-01-21 14:50:00,81.4,81.71,81.29,81.57,78025.0,68.8155,69.0776,68.7225,68.9592,78025.0
2016-01-21 15:00:00,81.57,81.62,81.22,81.36,127117.0,68.9592,69.0015,68.6633,68.7817,127117.0
2016-01-21 15:10:00,81.4,81.63,81.29,81.41,75269.0,68.8155,69.01,68.7225,68.824,75269.0
2016-01-21 15:20:00,81.4,81.58,81.29,81.39,75966.0,68.8155,68.9677,68.7225,68.8071,75966.0
2016-01-21 15:30:00,81.39,81.83,81.39,81.64,112021.0,68.8071,69.179,68.8071,69.0184,112021.0
2016-01-21 15:40:00,81.65,81.83,81.47,81.58,167099.0,69.0269,69.179,68.8747,68.9677,167099.0
2016-01-21 15:50:00,81.57,81.67,81.39,81.41,347357.0,68.9592,69.0438,68.8071,68.824,347357.0
2016-01-22 09:30:00,82.4,82.62,81.91,82.54,188962.0,69.6609,69.8469,69.2467,69.7793,188962.0
2016-01-22 09:40:00,82.55,82.84,82.37,82.79,107787.0,69.7877,70.0329,69.6355,69.9906,107787.0
2016-01-22 09:50:00,82.8,82.99,82.74,82.79,74600.0,69.9991,70.1597,69.9483,69.9906,74600.0
2016-01-22 10:00:00,82.77,82.81,82.57,82.66,63811.0,69.9737,70.0075,69.8046,69.8807,63811.0
2016-01-22 10:10:00,82.67,83.09,82.66,82.94,141413.0,69.8892,70.2442,69.8807,70.1174,141413.0
2016-01-22 10:20:00,82.94,83.06,82.86,82.93,123438.0,70.1174,70.2189,70.0498,70.109,123438.0
2016-01-22 10:30:00,82.95,83.11,82.88,83.07,105219.0,70.1259,70.2611,70.0667,70.2273,105219.0
2016-01-22 10:40:00,83.08,83.16,82.74,82.83,78438.0,70.2358,70.3034,69.9483,70.0244,78438.0
2016-01-22 10:50:00,82.82,82.88,82.68,82.68,53447.0,70.016,70.0667,69.8976,69.8976,53447.0
2016-01-22 11:00:00,82.67,82.74,82.49,82.51,69571.0,69.8892,69.9483,69.737,69.7539,69571.0
2016-01-22 11:10:00,82.51,82.64,82.47,82.48,66427.0,69.7539,69.8638,69.7201,69.7285,66427.0
2016-01-22 11:20:00,82.47,82.59,82.44,82.54,50734.0,69.7201,69.8215,69.6947,69.7793,50734.0
2016-01-22 11:30:00,82.54,82.61,82.3,82.32,33357.0,69.7793,69.8384,69.5764,69.5933,33357.0
2016-01-22 11:40:00,82.3,82.44,82.18,82.24,43562.0,69.5764,69.6947,69.4749,69.5256,43562.0
2016-01-22 11:50:00,82.24,82.43,82.19,82.25,36561.0,69.5256,69.6863,69.4834,69.5341,36561.0
2016-01-22 12:00:00,82.25,82.41,82.25,82.31,40959.0,69.5341,69.6694,69.5341,69.5848,40959.0
2016-01-22 12:10:00,82.31,82.48,82.23,82.45,31763.0,69.5848,69.7285,69.5172,69.7032,31763.0
2016-01-22 12:20:00,82.44,82.49,82.36,82.45,34315.0,69.6947,69.737,69.6271,69.7032,34315.0
2016-01-22 12:30:00,82.47,82.48,82.31,82.48,21087.0,69.7201,69.7285,69.5848,69.7285,21087.0
2016-01-22 12:40:00,82.47,82.52,82.4,82.49,25643.0,69.7201,69.7624,69.6609,69.737,25643.0
2016-01-22 12:50:00,82.47,82.66,82.45,82.57,35695.0,69.7201,69.8807,69.7032,69.8046,35695.0
2016-01-22 13:00:00,82.59,82.61,82.46,82.53,31384.0,69.8215,69.8384,69.7116,69.7708,31384.0
2016-01-22 13:10:00,82.56,82.64,82.5,82.63,24837.0,69.7962,69.8638,69.7455,69.8554,24837.0
2016-01-22 13:20:00,82.62,82.73,82.61,82.68,43812.0,69.8469,69.9399,69.8384,69.8976,43812.0
2016-01-22 13:30:00,82.71,82.75,82.67,82.71,22123.0,69.923,69.9568,69.8892,69.923,22123.0
2016-01-22 13:40:00,82.73,82.8,82.66,82.7,34822.0,69.9399,69.9991,69.8807,69.9145,34822.0
2016-01-22 13:50:00,82.7,82.76,82.67,82.73,40844.0,69.9145,69.9653,69.8892,69.9399,40844.0
2016-01-22 14:00:00,82.72,82.83,82.67,82.8,52480.0,69.9314,70.0244,69.8892,69.9991,52480.0
2016-01-22 14:10:00,82.8,82.87,82.73,82.75,44352.0,69.9991,70.0582,69.9399,69.9568,44352.0
2016-01-22 14:20:00,82.76,82.82,82.57,82.57,66958.0,69.9653,70.016,69.8046,69.8046,66958.0
2016-01-22 14:30:00,82.57,82.64,82.43,82.47,62839.0,69.8046,69.8638,69.6863,69.7201,62839.0
2016-01-22 14:40:00,82.46,82.5,82.36,82.46,46396.0,69.7116,69.7455,69.6271,69.7116,46396.0
2016-01-22 14:50:00,82.45,82.53,82.39,82.49,49900.0,69.7032,69.7708,69.6525,69.737,49900.0
2016-01-22 15:00:00,82.5,82.52,82.35,82.38,64805.0,69.7455,69.7624,69.6186,69.644,64805.0
2016-01-22 15:10:00,82.37,82.37,82.23,82.29,67337.0,69.6355,69.6355,69.5172,69.5679,67337.0
2016-01-22 15:20:00,82.29,82.43,82.22,82.4,61545.0,69.5679,69.6863,69.5087,69.6609,61545.0
2016-01-22 15:30:00,82.39,82.47,82.27,82.47,79074.0,69.6525,69.7201,69.551,69.7201,79074.0
2016-01-22 15:40:00,82.48,82.6,82.44,82.54,107939.0,69.7285,69.83,69.6947,69.7793,107939.0
2016-01-22 15:50:00,82.54,82.55,82.41,82.51,292802.0,69.7793,69.7877,69.6694,69.7539,292802.0
2016-01-25 09:30:00,82.5,82.68,82.22,82.45,104382.0,69.7455,69.8976,69.5087,69.7032,104382.0
2016-01-25 09:40:00,82.45,83.12,82.42,83.04,42379.0,69.7032,70.2696,69.6778,70.202,42379.0
2016-01-25 09:50:00,83.03,83.2,82.53,82.55,42158.0,70.1935,70.3372,69.7708,69.7877,42158.0
2016-01-25 10:00:00,82.55,82.76,82.42,82.68,42436.0,69.7877,69.9653,69.6778,69.8976,42436.0
2016-01-25 10:10:00,82.64,82.77,82.54,82.73,59091.0,69.8638,69.9737,69.7793,69.9399,59091.0
2016-01-25 10:20:00,82.74,83.01,82.74,82.97,36543.0,69.9483,70.1766,69.9483,70.1428,36543.0
2016-01-25 10:30:00,82.97,83.02,82.83,82.83,32000.0,70.1428,70.1851,70.0244,70.0244,32000.0
2016-01-25 10:40:00,82.86,82.87,82.59,82.78,27058.0,70.0498,70.0582,69.8215,69.9822,27058.0
2016-01-25 10:50:00,82.76,82.84,82.69,82.78,64252.0,69.9653,70.0329,69.9061,69.9822,64252.0
2016-01-25 11:00:00,82.76,82.78,82.6,82.7,29377.0,69.9653,69.9822,69.83,69.9145,29377.0
2016-01-25 11:10:00,82.69,82.72,82.46,82.52,50154.0,69.9061,69.9314,69.7116,69.7624,50154.0
2016-01-25 11:20:00,82.52,82.66,82.51,82.65,30350.0,69.7624,69.8807,69.7539,69.8723,30350.0
2016-01-25 11:30:00,82.62,82.63,82.5,82.61,30819.0,69.8469,69.8554,69.7455,69.8384,30819.0
2016-01-25 11:40:00,82.6,82.7,82.52,82.65,20206.0,69.83,69.9145,69.7624,69.8723,20206.0
2016-01-25 11:50:00,82.68,83.05,82.68,83.0,41567.0,69.8976,70.2104,69.8976,70.1682,41567.0
2016-01-25 12:00:00,82.99,83.05,82.91,82.99,25371.0,70.1597,70.2104,70.0921,70.1597,25371.0
2016-01-25 12:10:00,82.98,83.03,82.83,82.92,28255.0,70.1512,70.1935,70.0244,70.1005,28255.0
2016-01-25 12:20:00,82.94,82.98,82.77,82.92,32223.0,70.1174,70.1512,69.9737,70.1005,32223.0
2016-01-25 12:30:00,82.92,82.92,82.7,82.76,17291.0,70.1005,70.1005,69.9145,69.9653,17291.0
2016-01-25 12:40:00,82.78,82.84,82.68,82.75,31973.0,69.9822,70.0329,69.8976,69.9568,31973.0
2016-01-25 12:50:00,82.73,82.9,82.69,82.87,24173.0,69.9399,70.0836,69.9061,70.0582,24173.0
2016-01-25 13:00:00,82.86,83.07,82.86,83.02,21874.0,70.0498,70.2273,70.0498,70.1851,21874.0
2016-01-25 13:10:00,83.03,83.05,82.92,83.0,19304.0,70.1935,70.2104,70.1005,70.1682,19304.0
2016-01-25 13:20:00,83.01,83.06,82.85,82.85,30905.0,70.1766,70.2189,70.0413,70.0413,30905.0
2016-01-25 13:30:00,82.86,82.94,82.83,82.83,19860.0,70.0498,70.1174,70.0244,70.0244,19860.0
2016-01-25 13:40:00,82.82,82.85,82.65,82.68,26417.0,70.016,70.0413,69.8723,69.8976,26417.0
2016-01-25 13:50:00,82.66,82.72,82.56,82.57,34706.0,69.8807,69.9314,69.7962,69.8046,34706.0
2016-01-25 14:00:00,82.55,82.6,82.43,82.54,27860.0,69.7877,69.83,69.6863,69.7793,27860.0
2016-01-25 14:10:00,82.53,82.54,82.33,82.35,41586.0,69.7708,69.7793,69.6017,69.6186,41586.0
2016-01-25 14:20:00,82.34,82.37,82.2,82.37,33631.0,69.6102,69.6355,69.4918,69.6355,33631.0
2016-01-25 14:30:00,82.36,82.36,82.17,82.27,51469.0,69.6271,69.6271,69.4665,69.551,51469.0
2016-01-25 14:40:00,82.23,82.42,82.13,82.38,47821.0,69.5172,69.6778,69.4327,69.644,47821.0
2016-01-25 14:50:00,82.38,82.49,82.33,82.48,61683.0,69.644,69.737,69.6017,69.7285,61683.0
2016-01-25 15:00:00,82.48,82.64,82.18,82.2,50309.0,69.7285,69.8638,69.4749,69.4918,50309.0
2016-01-25 15:10:00,82.17,82.2,82.05,82.11,63788.0,69.4665,69.4918,69.365,69.4157,63788.0
2016-01-25 15:20:00,82.1,82.11,81.8,81.9,71653.0,69.4073,69.4157,69.1537,69.2382,71653.0
2016-01-25 15:30:00,81.88,81.95,81.62,81.71,86239.0,69.2213,69.2805,69.0015,69.0776,86239.0
2016-01-25 15:40:00,81.72,81.84,81.62,81.8,131794.0,69.086,69.1875,69.0015,69.1537,131794.0
2016-01-25 15:50:00,81.8,81.92,81.63,81.73,304167.0,69.1537,69.2551,69.01,69.0945,304167.0
2016-01-26 09:30:00,81.75,82.17,81.38,81.82,124465.0,69.1114,69.4665,68.7986,69.1706,124465.0
2016-01-26 09:40:00,81.87,82.05,81.57,81.59,96561.0,69.2128,69.365,68.9592,68.9761,96561.0
2016-01-26 09:50:00,81.59,81.59,80.91,80.93,113491.0,68.9761,68.9761,68.4013,68.4182,113491.0
2016-01-26 10:00:00,80.94,81.75,80.94,81.65,73585.0,68.4266,69.1114,68.4266,69.0269,73585.0
2016-01-26 10:10:00,81.64,81.68,81.5,81.59,90919.0,69.0184,69.0522,68.9001,68.9761,90919.0
2016-01-26 10:20:00,81.59,81.69,81.55,81.63,118749.0,68.9761,69.0607,68.9423,69.01,118749.0
2016-01-26 10:30:00,81.62,81.66,81.55,81.63,65693.0,69.0015,69.0353,68.9423,69.01,65693.0
2016-01-26 10:40:00,81.62,81.66,81.42,81.58,58389.0,69.0015,69.0353,68.8324,68.9677,58389.0
2016-01-26 10:50:00,81.57,81.61,81.38,81.42,74631.0,68.9592,68.993,68.7986,68.8324,74631.0
2016-01-26 11:00:00,81.42,81.66,81.39,81.57,64979.0,68.8324,69.0353,68.8071,68.9592,64979.0
2016-01-26 11:10:00,81.53,81.53,81.39,81.48,46993.0,68.9254,68.9254,68.8071,68.8831,46993.0
2016-01-26 11:20:00,81.49,81.49,81.16,81.26,123723.0,68.8916,68.8916,68.6126,68.6972,123723.0
2016-01-26 11:30:00,81.25,81.39,81.08,81.39,100156.0,68.6887,68.8071,68.545,68.8071,100156.0
2016-01-26 11:40:00,81.37,81.47,81.22,81.27,41671.0,68.7901,68.8747,68.6633,68.7056,41671.0
2016-01-26 11:50:00,81.25,81.35,81.19,81.27,66437.0,68.6887,68.7732,68.638,68.7056,66437.0
2016-01-26 12:00:00,81.26,81.56,81.26,81.54,45405.0,68.6972,68.9508,68.6972,68.9339,45405.0
2016-01-26 12:10:00,81.56,81.66,81.49,81.55,59110.0,68.9508,69.0353,68.8916,68.9423,59110.0
2016-01-26 12:20:00,81.55,81.67,81.51,81.55,49139.0,68.9423,69.0438,68.9085,68.9423,49139.0
2016-01-26 12:30:00,81.55,81.7,81.54,81.61,55630.0,68.9423,69.0691,68.9339,68.993,55630.0
2016-01-26 12:40:00,81.61,81.65,81.51,81.59,65269.0,68.993,69.0269,68.9085,68.9761,65269.0
2016-01-26 12:50:00,81.6,81.76,81.5,81.69,58171.0,68.9846,69.1199,68.9001,69.0607,58171.0
2016-01-26 13:00:00,81.71,81.9,81.67,81.73,38354.0,69.0776,69.2382,69.0438,69.0945,38354.0
2016-01-26 13:10:00,81.74,81.75,81.6,81.65,40571.0,69.1029,69.1114,68.9846,69.0269,40571.0
2016-01-26 13:20:00,81.64,81.69,81.53,81.63,36759.0,69.0184,69.0607,68.9254,69.01,36759.0
2016-01-26 13:30:00,81.65,81.74,81.58,81.6,49232.0,69.0269,69.1029,68.9677,68.9846,49232.0
2016-01-26 13:40:00,81.62,81.67,81.52,81.6,31310.0,69.0015,69.0438,68.917,68.9846,31310.0
2016-01-26 13:50:00,81.59,81.66,81.54,81.57,40862.0,68.9761,69.0353,68.9339,68.9592,40862.0
2016-01-26 14:00:00,81.58,81.61,81.06,81.2,237548.0,68.9677,68.993,68.5281,68.6464,237548.0
2016-01-26 14:10:00,81.17,81.34,81.14,81.34,85563.0,68.6211,68.7648,68.5957,68.7648,85563.0
2016-01-26 14:20:00,81.33,81.36,81.21,81.23,41774.0,68.7563,68.7817,68.6549,68.6718,41774.0
2016-01-26 14:30:00,81.22,81.34,81.03,81.03,87089.0,68.6633,68.7648,68.5027,68.5027,87089.0
2016-01-26 14:40:00,81.0,81.33,80.95,81.24,85313.0,68.4774,68.7563,68.4351,68.6802,85313.0
2016-01-26 14:50:00,81.24,81.42,81.23,81.37,96180.0,68.6802,68.8324,68.6718,68.7901,96180.0
2016-01-26 15:00:00,81.34,81.36,81.1,81.14,150215.0,68.7648,68.7817,68.5619,68.5957,150215.0
2016-01-26 15:10:00,81.13,81.32,81.05,81.19,117043.0,68.5873,68.7479,68.5196,68.638,117043.0
2016-01-26 15:20:00,81.18,81.41,81.16,81.41,239607.0,68.6295,68.824,68.6126,68.824,239607.0
2016-01-26 15:30:00,81.4,81.67,81.38,81.61,181785.0,68.8155,69.0438,68.7986,68.993,181785.0
2016-01-26 15:40:00,81.59,81.86,81.59,81.66,145260.0,68.9761,69.2044,68.9761,69.0353,145260.0
2016-01-26 15:50:00,81.66,81.98,81.62,81.97,545056.0,69.0353,69.3058,69.0015,69.2974,545056.0
2016-01-27 09:30:00,81.61,82.33,81.32,82.16,247415.0,68.993,69.6017,68.7479,69.458,247415.0
2016-01-27 09:40:00,82.14,82.23,81.73,81.81,65836.0,69.4411,69.5172,69.0945,69.1621,65836.0
2016-01-27 09:50:00,81.78,81.85,81.54,81.59,48679.0,69.1368,69.1959,68.9339,68.9761,48679.0
2016-01-27 10:00:00,81.6,81.66,81.48,81.59,108087.0,68.9846,69.0353,68.8831,68.9761,108087.0
2016-01-27 10:10:00,81.6,81.7,81.42,81.45,45283.0,68.9846,69.0691,68.8324,68.8578,45283.0
2016-01-27 10:20:00,81.46,81.47,81.2,81.23,66052.0,68.8662,68.8747,68.6464,68.6718,66052.0
2016-01-27 10:30:00,81.2,81.6,81.18,81.52,54982.0,68.6464,68.9846,68.6295,68.917,54982.0
2016-01-27 10:40:00,81.51,81.74,81.47,81.74,61517.0,68.9085,69.1029,68.8747,69.1029,61517.0
2016-01-27 10:50:00,81.71,82.0,81.62,81.66,82314.0,69.0776,69.3228,69.0015,69.0353,82314.0
2016-01-27 11:00:00,81.65,82.05,81.59,81.94,58269.0,69.0269,69.365,68.9761,69.272,58269.0
2016-01-27 11:10:00,81.93,81.97,81.8,81.89,35993.0,69.2636,69.2974,69.1537,69.2298,35993.0
2016-01-27 11:20:00,81.88,81.89,81.68,81.77,43295.0,69.2213,69.2298,69.0522,69.1283,43295.0
2016-01-27 11:30:00,81.75,82.42,81.75,82.42,49944.0,69.1114,69.6778,69.1114,69.6778,49944.0
2016-01-27 11:40:00,82.45,82.73,82.38,82.61,124461.0,69.7032,69.9399,69.644,69.8384,124461.0
2016-01-27 11:50:00,82.62,83.01,82.62,83.0,151483.0,69.8469,70.1766,69.8469,70.1682,151483.0
2016-01-27 12:00:00,83.0,83.08,82.9,82.94,67688.0,70.1682,70.2358,70.0836,70.1174,67688.0
2016-01-27 12:10:00,82.92,83.25,82.92,83.04,104513.0,70.1005,70.3795,70.1005,70.202,104513.0
2016-01-27 12:20:00,83.05,83.06,82.9,83.02,46882.0,70.2104,70.2189,70.0836,70.1851,46882.0
2016-01-27 12:30:00,83.01,83.09,82.96,83.08,131880.0,70.1766,70.2442,70.1343,70.2358,131880.0
2016-01-27 12:40:00,83.08,83.11,82.97,83.06,67152.0,70.2358,70.2611,70.1428,70.2189,67152.0
2016-01-27 12:50:00,83.06,83.08,82.97,83.0,74557.0,70.2189,70.2358,70.1428,70.1682,74557.0
2016-01-27 13:00:00,83.0,83.0,82.6,82.68,56760.0,70.1682,70.1682,69.83,69.8976,56760.0
2016-01-27 13:10:00,82.68,82.86,82.45,82.5,36681.0,69.8976,70.0498,69.7032,69.7455,36681.0
2016-01-27 13:20:00,82.51,82.72,82.45,82.67,39814.0,69.7539,69.9314,69.7032,69.8892,39814.0
2016-01-27 13:30:00,82.66,82.81,82.65,82.75,44086.0,69.8807,70.0075,69.8723,69.9568,44086.0
2016-01-27 13:40:00,82.76,82.76,82.65,82.71,32166.0,69.9653,69.9653,69.8723,69.923,32166.0
2016-01-27 13:50:00,82.71,82.79,82.56,82.68,22587.0,69.923,69.9906,69.7962,69.8976,22587.0
2016-01-27 14:00:00,82.64,83.0,82.24,82.24,135875.0,69.8638,70.1682,69.5256,69.5256,135875.0
2016-01-27 14:10:00,82.24,82.45,82.03,82.18,138606.0,69.5256,69.7032,69.3481,69.4749,138606.0
2016-01-27 14:20:00,82.16,82.43,82.07,82.23,135304.0,69.458,69.6863,69.3819,69.5172,135304.0
2016-01-27 14:30:00,82.22,82.27,81.68,81.68,151790.0,69.5087,69.551,69.0522,69.0522,151790.0
2016-01-27 14:40:00,81.68,81.93,81.63,81.8,77407.0,69.0522,69.2636,69.01,69.1537,77407.0
2016-01-27 14:50:00,81.75,81.84,81.61,81.66,83261.0,69.1114,69.1875,68.993,69.0353,83261.0
2016-01-27 15:00:00,81.63,81.64,81.36,81.4,147587.0,69.01,69.0184,68.7817,68.8155,147587.0
2016-01-27 15:10:00,81.4,81.45,80.96,81.0,155769.0,68.8155,68.8578,68.4435,68.4774,155769.0
2016-01-27 15:20:00,81.0,81.28,80.97,81.21,123688.0,68.4774,68.7141,68.452,68.6549,123688.0
2016-01-27 15:30:00,81.2,81.39,81.13,81.23,122011.0,68.6464,68.8071,68.5873,68.6718,122011.0
2016-01-27 15:40:00,81.23,81.74,81.22,81.7,181559.0,68.6718,69.1029,68.6633,69.0691,181559.0
2016-01-27 15:50:00,81.68,81.82,81.51,81.76,289684.0,69.0522,69.1706,68.9085,69.1199,289684.0
2016-01-28 09:30:00,81.87,82.49,80.69,80.87,226788.0,69.2128,69.737,68.2153,68.3674,226788.0
2016-01-28 09:40:00,80.92,81.27,80.57,80.67,94413.0,68.4097,68.7056,68.1138,68.1984,94413.0
2016-01-28 09:50:00,80.63,80.68,80.04,80.04,136581.0,68.1646,68.2068,67.6658,67.6658,136581.0
2016-01-28 10:00:00,80.05,80.19,79.06,79.21,250377.0,67.6742,67.7926,66.8373,66.9641,250377.0
2016-01-28 10:10:00,79.19,79.33,77.87,78.3,652560.0,66.9472,67.0655,65.8313,66.1948,652560.0
2016-01-28 10:20:00,78.3,78.95,77.81,77.85,302441.0,66.1948,66.7443,65.7805,65.8143,302441.0
2016-01-28 10:30:00,77.87,78.09,77.22,77.78,318876.0,65.8313,66.0172,65.2817,65.7552,318876.0
2016-01-28 10:40:00,77.79,78.11,77.23,77.82,296239.0,65.7636,66.0341,65.2902,65.789,296239.0
2016-01-28 10:50:00,77.82,78.72,77.79,78.3,322276.0,65.789,66.5498,65.7636,66.1948,322276.0
2016-01-28 11:00:00,78.29,79.38,78.28,79.32,148334.0,66.1863,67.1078,66.1779,67.0571,148334.0
2016-01-28 11:10:00,79.33,79.58,78.85,79.14,326903.0,67.0655,67.2769,66.6597,66.9049,326903.0
2016-01-28 11:20:00,79.15,79.44,79.09,79.25,67767.0,66.9134,67.1585,66.8626,66.9979,67767.0
2016-01-28 11:30:00,79.24,79.38,79.0,79.24,116569.0,66.9894,67.1078,66.7866,66.9894,116569.0
2016-01-28 11:40:00,79.23,79.69,79.23,79.54,213282.0,66.981,67.3699,66.981,67.2431,213282.0
2016-01-28 11:50:00,79.55,79.57,79.4,79.41,91457.0,67.2515,67.2684,67.1247,67.1332,91457.0
2016-01-28 12:00:00,79.41,79.69,79.3,79.37,105430.0,67.1332,67.3699,67.0402,67.0994,105430.0
2016-01-28 12:10:00,79.38,79.72,78.78,78.85,147993.0,67.1078,67.3952,66.6006,66.6597,147993.0
2016-01-28 12:20:00,78.85,79.34,78.83,78.99,166847.0,66.6597,67.074,66.6428,66.7781,166847.0
2016-01-28 12:30:00,78.95,79.22,78.9,79.15,63827.0,66.7443,66.9725,66.702,66.9134,63827.0
2016-01-28 12:40:00,79.11,79.3,78.89,79.06,65788.0,66.8795,67.0402,66.6936,66.8373,65788.0
2016-01-28 12:50:00,79.05,79.06,78.59,78.6,171666.0,66.8288,66.8373,66.4399,66.4484,171666.0
2016-01-28 13:00:00,78.61,78.66,78.4,78.41,149644.0,66.4568,66.4991,66.2793,66.2878,149644.0
2016-01-28 13:10:00,78.4,78.46,78.1,78.1,107815.0,66.2793,66.33,66.0257,66.0257,107815.0
2016-01-28 13:20:00,78.1,78.1,77.57,77.64,145144.0,66.0257,66.0257,65.5776,65.6368,145144.0
2016-01-28 13:30:00,77.62,77.95,77.62,77.92,130774.0,65.6199,65.8989,65.6199,65.8735,130774.0
2016-01-28 13:40:00,77.92,78.11,77.71,77.72,109146.0,65.8735,66.0341,65.696,65.7044,109146.0
2016-01-28 13:50:00,77.71,77.92,77.58,77.59,124886.0,65.696,65.8735,65.5861,65.5945,124886.0
2016-01-28 14:00:00,77.57,77.94,77.52,77.79,160440.0,65.5776,65.8904,65.5354,65.7636,160440.0
2016-01-28 14:10:00,77.8,77.8,77.49,77.54,187068.0,65.7721,65.7721,65.51,65.5523,187068.0
2016-01-28 14:20:00,77.53,77.59,77.26,77.37,239774.0,65.5438,65.5945,65.3156,65.4086,239774.0
2016-01-28 14:30:00,77.37,77.65,77.28,77.32,155505.0,65.4086,65.6453,65.3325,65.3663,155505.0
2016-01-28 14:40:00,77.32,77.57,77.0,77.05,268603.0,65.3663,65.5776,65.0958,65.138,268603.0
2016-01-28 14:50:00,77.06,77.06,76.79,76.88,166018.0,65.1465,65.1465,64.9182,64.9943,166018.0
2016-01-28 15:00:00,76.87,76.98,76.66,76.78,211533.0,64.9859,65.0788,64.8083,64.9098,211533.0
2016-01-28 15:10:00,76.79,77.09,76.56,76.63,271158.0,64.9182,65.1718,64.7238,64.783,271158.0
2016-01-28 15:20:00,76.63,76.91,76.54,76.69,335359.0,64.783,65.0197,64.7069,64.8337,335359.0
2016-01-28 15:30:00,76.69,76.98,76.66,76.74,310922.0,64.8337,65.0788,64.8083,64.8759,310922.0
2016-01-28 15:40:00,76.74,77.22,76.74,77.19,444593.0,64.8759,65.2817,64.8759,65.2564,444593.0
2016-01-28 15:50:00,77.19,77.21,76.81,76.82,649683.0,65.2564,65.2733,64.9351,64.9436,649683.0
2016-01-29 09:30:00,77.31,78.82,77.23,78.02,573170.0,65.3578,66.6344,65.2902,65.9581,573170.0
2016-01-29 09:40:00,78.03,78.78,78.0,78.73,111860.0,65.9665,66.6006,65.9412,66.5583,111860.0
2016-01-29 09:50:00,78.72,78.86,78.28,78.63,299388.0,66.5498,66.6682,66.1779,66.4738,299388.0
2016-01-29 10:00:00,78.65,78.8,77.76,77.88,222668.0,66.4907,66.6175,65.7383,65.8397,222668.0
2016-01-29 10:10:00,77.86,78.58,77.85,78.5,200877.0,65.8228,66.4315,65.8143,66.3639,200877.0
2016-01-29 10:20:00,78.49,78.55,77.86,77.87,186736.0,66.3554,66.4061,65.8228,65.8313,186736.0
2016-01-29 10:30:00,77.89,78.16,77.8,77.99,135971.0,65.8482,66.0764,65.7721,65.9327,135971.0
2016-01-29 10:40:00,78.0,78.22,77.85,77.87,159247.0,65.9412,66.1271,65.8143,65.8313,159247.0
2016-01-29 10:50:00,77.87,77.87,77.41,77.52,168483.0,65.8313,65.8313,65.4424,65.5354,168483.0
2016-01-29 11:00:00,77.56,77.7,77.42,77.64,147028.0,65.5692,65.6875,65.4508,65.6368,147028.0
2016-01-29 11:10:00,77.67,77.88,77.32,77.73,119223.0,65.6622,65.8397,65.3663,65.7129,119223.0
2016-01-29 11:20:00,77.74,78.04,77.69,77.84,80430.0,65.7213,65.975,65.6791,65.8059,80430.0
2016-01-29 11:30:00,77.85,78.33,77.85,78.3,109158.0,65.8143,66.2201,65.8143,66.1948,109158.0
2016-01-29 11:40:00,78.31,78.38,78.12,78.31,144693.0,66.2032,66.2624,66.0426,66.2032,144693.0
2016-01-29 11:50:00,78.31,78.94,78.23,78.93,119136.0,66.2032,66.7358,66.1356,66.7274,119136.0
2016-01-29 12:00:00,78.93,79.03,78.73,78.98,138829.0,66.7274,66.8119,66.5583,66.7696,138829.0
2016-01-29 12:10:00,78.98,79.42,78.97,79.4,160979.0,66.7696,67.1416,66.7612,67.1247,160979.0
2016-01-29 12:20:00,79.4,79.41,78.97,78.98,88900.0,67.1247,67.1332,66.7612,66.7696,88900.0
2016-01-29 12:30:00,78.97,79.13,78.9,79.11,76264.0,66.7612,66.8965,66.702,66.8795,76264.0
2016-01-29 12:40:00,79.11,79.11,78.89,78.91,67210.0,66.8795,66.8795,66.6936,66.7105,67210.0
2016-01-29 12:50:00,78.92,78.98,78.81,78.83,54148.0,66.7189,66.7696,66.6259,66.6428,54148.0
2016-01-29 13:00:00,78.83,78.9,78.6,78.61,50435.0,66.6428,66.702,66.4484,66.4568,50435.0
2016-01-29 13:10:00,78.61,78.73,78.55,78.73,54357.0,66.4568,66.5583,66.4061,66.5583,54357.0
2016-01-29 13:20:00,78.7,78.77,78.63,78.74,46669.0,66.5329,66.5921,66.4738,66.5667,46669.0
2016-01-29 13:30:00,78.75,78.78,78.45,78.5,41749.0,66.5752,66.6006,66.3216,66.3639,41749.0
2016-01-29 13:40:00,78.51,78.86,78.51,78.86,59557.0,66.3723,66.6682,66.3723,66.6682,59557.0
2016-01-29 13:50:00,78.87,78.87,78.51,78.58,47102.0,66.6767,66.6767,66.3723,66.4315,47102.0
2016-01-29 14:00:00,78.56,78.68,78.48,78.53,52357.0,66.4146,66.516,66.3469,66.3892,52357.0
2016-01-29 14:10:00,78.51,78.7,78.24,78.25,93563.0,66.3723,66.5329,66.144,66.1525,93563.0
2016-01-29 14:20:00,78.26,78.4,78.19,78.38,58203.0,66.161,66.2793,66.1018,66.2624,58203.0
2016-01-29 14:30:00,78.38,78.49,78.31,78.41,72905.0,66.2624,66.3554,66.2032,66.2878,72905.0
2016-01-29 14:40:00,78.43,79.0,78.43,78.81,109767.0,66.3047,66.7866,66.3047,66.6259,109767.0
2016-01-29 14:50:00,78.8,78.85,78.57,78.6,92904.0,66.6175,66.6597,66.423,66.4484,92904.0
2016-01-29 15:00:00,78.61,78.62,78.33,78.46,97668.0,66.4568,66.4653,66.2201,66.33,97668.0
2016-01-29 15:10:00,78.46,78.53,78.28,78.36,105330.0,66.33,66.3892,66.1779,66.2455,105330.0
2016-01-29 15:20:00,78.36,78.78,78.32,78.76,86564.0,66.2455,66.6006,66.2117,66.5837,86564.0
2016-01-29 15:30:00,78.77,78.89,78.62,78.68,122149.0,66.5921,66.6936,66.4653,66.516,122149.0
2016-01-29 15:40:00,78.67,79.11,78.67,79.02,182079.0,66.5076,66.8795,66.5076,66.8035,182079.0
2016-01-29 15:50:00,79.02,79.14,78.79,79.02,433613.0,66.8035,66.9049,66.609,66.8035,433613.0
2016-02-01 09:30:00,78.21,79.16,77.92,78.62,373497.0,66.1187,66.9218,65.8735,66.4653,373497.0
2016-02-01 09:40:00,78.65,78.72,78.3,78.44,161956.0,66.4907,66.5498,66.1948,66.3131,161956.0
2016-02-01 09:50:00,78.44,78.46,77.96,77.97,141313.0,66.3131,66.33,65.9073,65.9158,141313.0
2016-02-01 10:00:00,77.96,78.02,77.7,77.82,91409.0,65.9073,65.9581,65.6875,65.789,91409.0
2016-02-01 10:10:00,77.84,78.22,77.82,78.08,110211.0,65.8059,66.1271,65.789,66.0088,110211.0
2016-02-01 10:20:00,78.08,78.16,77.9,77.96,46748.0,66.0088,66.0764,65.8566,65.9073,46748.0
2016-02-01 10:30:00,77.94,77.99,77.8,77.85,58194.0,65.8904,65.9327,65.7721,65.8143,58194.0
2016-02-01 10:40:00,77.85,78.0,77.79,77.88,54332.0,65.8143,65.9412,65.7636,65.8397,54332.0
2016-02-01 10:50:00,77.88,77.99,77.84,77.98,77077.0,65.8397,65.9327,65.8059,65.9242,77077.0
2016-02-01 11:00:00,77.98,78.04,77.9,77.93,71341.0,65.9242,65.975,65.8566,65.882,71341.0
2016-02-01 11:10:00,77.92,78.04,77.91,78.04,64219.0,65.8735,65.975,65.8651,65.975,64219.0
2016-02-01 11:20:00,78.04,78.3,78.03,78.29,96413.0,65.975,66.1948,65.9665,66.1863,96413.0
2016-02-01 11:30:00,78.3,78.35,78.18,78.22,90004.0,66.1948,66.237,66.0933,66.1271,90004.0
2016-02-01 11:40:00,78.22,78.27,78.16,78.2,73800.0,66.1271,66.1694,66.0764,66.1102,73800.0
2016-02-01 11:50:00,78.19,78.24,78.11,78.17,75762.0,66.1018,66.144,66.0341,66.0849,75762.0
2016-02-01 12:00:00,78.16,78.17,77.9,78.03,55233.0,66.0764,66.0849,65.8566,65.9665,55233.0
2016-02-01 12:10:00,78.02,78.02,77.85,77.91,42997.0,65.9581,65.9581,65.8143,65.8651,42997.0
2016-02-01 12:20:00,77.88,77.92,77.67,77.72,65068.0,65.8397,65.8735,65.6622,65.7044,65068.0
2016-02-01 12:30:00,77.7,77.81,77.47,77.49,86348.0,65.6875,65.7805,65.4931,65.51,86348.0
2016-02-01 12:40:00,77.48,77.51,77.42,77.48,45138.0,65.5015,65.5269,65.4508,65.5015,45138.0
2016-02-01 12:50:00,77.48,77.48,77.29,77.34,84885.0,65.5015,65.5015,65.3409,65.3832,84885.0
2016-02-01 13:00:00,77.35,77.7,77.28,77.5,73284.0,65.3916,65.6875,65.3325,65.5185,73284.0
2016-02-01 13:10:00,77.5,77.7,77.45,77.68,50244.0,65.5185,65.6875,65.4762,65.6706,50244.0
2016-02-01 13:20:00,77.67,77.99,77.67,77.99,47779.0,65.6622,65.9327,65.6622,65.9327,47779.0
2016-02-01 13:30:00,77.99,78.01,77.76,77.76,39834.0,65.9327,65.9496,65.7383,65.7383,39834.0
2016-02-01 13:40:00,77.75,77.84,77.69,77.83,53207.0,65.7298,65.8059,65.6791,65.7974,53207.0
2016-02-01 13:50:00,77.83,77.86,77.66,77.85,54229.0,65.7974,65.8228,65.6537,65.8143,54229.0
2016-02-01 14:00:00,77.85,77.98,77.83,77.9,65415.0,65.8143,65.9242,65.7974,65.8566,65415.0
2016-02-01 14:10:00,77.9,77.94,77.77,77.93,42322.0,65.8566,65.8904,65.7467,65.882,42322.0
2016-02-01 14:20:00,77.93,78.2,77.84,78.2,70377.0,65.882,66.1102,65.8059,66.1102,70377.0
2016-02-01 14:30:00,78.22,78.31,78.15,78.21,61044.0,66.1271,66.2032,66.068,66.1187,61044.0
2016-02-01 14:40:00,78.2,78.27,78.03,78.1,48096.0,66.1102,66.1694,65.9665,66.0257,48096.0
2016-02-01 14:50:00,78.09,78.29,78.02,78.26,40955.0,66.0172,66.1863,65.9581,66.161,40955.0
2016-02-01 15:00:00,78.25,78.4,78.25,78.36,80706.0,66.1525,66.2793,66.1525,66.2455,80706.0
2016-02-01 15:10:00,78.36,78.67,78.34,78.65,84229.0,66.2455,66.5076,66.2286,66.4907,84229.0
2016-02-01 15:20:00,78.65,78.81,78.58,78.77,80271.0,66.4907,66.6259,66.4315,66.5921,80271.0
2016-02-01 15:30:00,78.77,78.79,78.58,78.58,94633.0,66.5921,66.609,66.4315,66.4315,94633.0
2016-02-01 15:40:00,78.59,78.76,78.51,78.51,100638.0,66.4399,66.5837,66.3723,66.3723,100638.0
2016-02-01 15:50:00,78.52,78.58,78.35,78.37,255694.0,66.3808,66.4315,66.237,66.254,255694.0
2016-02-02 09:30:00,77.66,78.3,77.6,77.9,298953.0,65.6537,66.1948,65.603,65.8566,298953.0
2016-02-02 09:40:00,77.88,77.92,77.55,77.67,107707.0,65.8397,65.8735,65.5607,65.6622,107707.0
2016-02-02 09:50:00,77.71,77.77,77.47,77.6,87328.0,65.696,65.7467,65.4931,65.603,87328.0
2016-02-02 10:00:00,77.58,77.91,77.53,77.8,96628.0,65.5861,65.8651,65.5438,65.7721,96628.0
2016-02-02 10:10:00,77.8,77.8,77.34,77.48,92342.0,65.7721,65.7721,65.3832,65.5015,92342.0
2016-02-02 10:20:00,77.46,77.56,77.19,77.42,102314.0,65.4846,65.5692,65.2564,65.4508,102314.0
2016-02-02 10:30:00,77.41,77.44,77.27,77.38,161457.0,65.4424,65.4677,65.324,65.417,161457.0
2016-02-02 10:40:00,77.37,77.59,77.35,77.4,58977.0,65.4086,65.5945,65.3916,65.4339,58977.0
2016-02-02 10:50:00,77.42,77.43,77.19,77.26,55483.0,65.4508,65.4593,65.2564,65.3156,55483.0
2016-02-02 11:00:00,77.27,77.36,77.2,77.21,86408.0,65.324,65.4001,65.2648,65.2733,86408.0
2016-02-02 11:10:00,77.2,77.41,77.04,77.19,111731.0,65.2648,65.4424,65.1296,65.2564,111731.0
2016-02-02 11:20:00,77.16,77.17,76.91,76.95,88552.0,65.231,65.2395,65.0197,65.0535,88552.0
2016-02-02 11:30:00,76.94,77.05,76.84,76.9,100862.0,65.045,65.138,64.9605,65.0112,100862.0
2016-02-02 11:40:00,76.89,76.91,76.69,76.79,92824.0,65.0028,65.0197,64.8337,64.9182,92824.0
2016-02-02 11:50:00,76.76,76.77,76.57,76.58,106678.0,64.8929,64.9013,64.7322,64.7407,106678.0
2016-02-02 12:00:00,76.56,76.69,76.32,76.38,91293.0,64.7238,64.8337,64.5209,64.5716,91293.0
2016-02-02 12:10:00,76.37,76.38,76.2,76.32,115443.0,64.5632,64.5716,64.4194,64.5209,115443.0
2016-02-02 12:20:00,76.32,76.39,76.18,76.21,101670.0,64.5209,64.5801,64.4025,64.4279,101670.0
2016-02-02 12:30:00,76.22,76.38,76.2,76.31,104557.0,64.4363,64.5716,64.4194,64.5124,104557.0
2016-02-02 12:40:00,76.31,76.54,76.23,76.45,75874.0,64.5124,64.7069,64.4448,64.6308,75874.0
2016-02-02 12:50:00,76.44,76.51,76.39,76.48,51626.0,64.6223,64.6815,64.5801,64.6561,51626.0
2016-02-02 13:00:00,76.48,76.48,76.26,76.35,50940.0,64.6561,64.6561,64.4702,64.5462,50940.0
2016-02-02 13:10:00,76.34,76.53,76.31,76.45,54551.0,64.5378,64.6984,64.5124,64.6308,54551.0
2016-02-02 13:20:00,76.44,76.64,76.35,76.63,46914.0,64.6223,64.7914,64.5462,64.783,46914.0
2016-02-02 13:30:00,76.62,76.64,76.34,76.35,50314.0,64.7745,64.7914,64.5378,64.5462,50314.0
2016-02-02 13:40:00,76.35,76.39,76.25,76.32,63317.0,64.5462,64.5801,64.4617,64.5209,63317.0
2016-02-02 13:50:00,76.33,76.35,76.09,76.27,76667.0,64.5293,64.5462,64.3264,64.4786,76667.0
2016-02-02 14:00:00,76.27,76.63,76.27,76.63,65248.0,64.4786,64.783,64.4786,64.783,65248.0
2016-02-02 14:10:00,76.62,76.92,76.55,76.83,71978.0,64.7745,65.0281,64.7153,64.952,71978.0
2016-02-02 14:20:00,76.82,76.86,76.47,76.52,58296.0,64.9436,64.9774,64.6477,64.69,58296.0
2016-02-02 14:30:00,76.5,76.56,76.37,76.42,86702.0,64.6731,64.7238,64.5632,64.6054,86702.0
2016-02-02 14:40:00,76.42,76.55,76.39,76.44,70322.0,64.6054,64.7153,64.5801,64.6223,70322.0
2016-02-02 14:50:00,76.45,76.54,76.33,76.43,138877.0,64.6308,64.7069,64.5293,64.6139,138877.0
2016-02-02 15:00:00,76.45,76.53,76.23,76.23,88198.0,64.6308,64.6984,64.4448,64.4448,88198.0
2016-02-02 15:10:00,76.23,76.46,76.18,76.42,70987.0,64.4448,64.6392,64.4025,64.6054,70987.0
2016-02-02 15:20:00,76.43,76.45,76.18,76.37,85979.0,64.6139,64.6308,64.4025,64.5632,85979.0
2016-02-02 15:30:00,76.39,76.52,76.32,76.37,177241.0,64.5801,64.69,64.5209,64.5632,177241.0
2016-02-02 15:40:00,76.38,76.41,76.15,76.32,189339.0,64.5716,64.597,64.3772,64.5209,189339.0
2016-02-02 15:50:00,76.32,76.41,76.2,76.29,294234.0,64.5209,64.597,64.4194,64.4955,294234.0
2016-02-03 09:30:00,76.46,77.55,76.46,76.81,222705.0,64.6392,65.5607,64.6392,64.9351,222705.0
2016-02-03 09:40:00,76.78,77.01,76.5,76.53,138743.0,64.9098,65.1042,64.6731,64.6984,138743.0
2016-02-03 09:50:00,76.52,76.61,76.01,76.2,186926.0,64.69,64.766,64.2588,64.4194,186926.0
2016-02-03 10:00:00,76.19,76.19,75.22,75.22,191954.0,64.411,64.411,63.5909,63.5909,191954.0
2016-02-03 10:10:00,75.24,75.28,74.57,74.65,259911.0,63.6079,63.6417,63.0414,63.1091,259911.0
2016-02-03 10:20:00,74.65,74.86,74.34,74.42,251209.0,63.1091,63.2866,62.847,62.9146,251209.0
2016-02-03 10:30:00,74.39,74.52,74.18,74.33,190018.0,62.8893,62.9992,62.7117,62.8385,190018.0
2016-02-03 10:40:00,74.32,74.75,74.29,74.45,154953.0,62.8301,63.1936,62.8047,62.94,154953.0
2016-02-03 10:50:00,74.46,74.76,74.23,74.75,130330.0,62.9484,63.2021,62.754,63.1936,130330.0
2016-02-03 11:00:00,74.74,74.88,74.49,74.58,174620.0,63.1852,63.3035,62.9738,63.0499,174620.0
2016-02-03 11:10:00,74.57,74.8,74.46,74.77,164418.0,63.0414,63.2359,62.9484,63.2105,164418.0
2016-02-03 11:20:00,74.76,74.92,74.48,74.77,120300.0,63.2021,63.3373,62.9653,63.2105,120300.0
2016-02-03 11:30:00,74.77,74.85,74.49,74.81,147058.0,63.2105,63.2781,62.9738,63.2443,147058.0
2016-02-03 11:40:00,74.81,75.04,74.73,74.79,104330.0,63.2443,63.4388,63.1767,63.2274,104330.0
2016-02-03 11:50:00,74.8,74.84,74.6,74.75,95330.0,63.2359,63.2697,63.0668,63.1936,95330.0
2016-02-03 12:00:00,74.76,74.95,74.72,74.87,172143.0,63.2021,63.3627,63.1682,63.2951,172143.0
2016-02-03 12:10:00,74.88,74.88,74.65,74.69,107414.0,63.3035,63.3035,63.1091,63.1429,107414.0
2016-02-03 12:20:00,74.67,74.83,74.49,74.54,93778.0,63.126,63.2612,62.9738,63.0161,93778.0
2016-02-03 12:30:00,74.54,74.62,74.45,74.55,131178.0,63.0161,63.0837,62.94,63.0245,131178.0
2016-02-03 12:40:00,74.54,74.67,74.48,74.65,104063.0,63.0161,63.126,62.9653,63.1091,104063.0
2016-02-03 12:50:00,74.65,74.84,74.44,74.72,78487.0,63.1091,63.2697,62.9315,63.1682,78487.0
2016-02-03 13:00:00,74.71,74.99,74.7,74.85,87610.0,63.1598,63.3965,63.1513,63.2781,87610.0
2016-02-03 13:10:00,74.85,74.99,74.84,74.95,105749.0,63.2781,63.3965,63.2697,63.3627,105749.0
2016-02-03 13:20:00,74.94,74.95,74.8,74.81,75432.0,63.3542,63.3627,63.2359,63.2443,75432.0
2016-02-03 13:30:00,74.81,74.88,74.39,74.4,90020.0,63.2443,63.3035,62.8893,62.8977,90020.0
2016-02-03 13:40:00,74.39,74.45,74.33,74.37,100874.0,62.8893,62.94,62.8385,62.8724,100874.0
2016-02-03 13:50:00,74.39,74.45,74.21,74.21,108539.0,62.8893,62.94,62.7371,62.7371,108539.0
2016-02-03 14:00:00,74.22,74.6,74.22,74.35,119761.0,62.7455,63.0668,62.7455,62.8554,119761.0
2016-02-03 14:10:00,74.35,75.1,74.3,74.56,168392.0,62.8554,63.4895,62.8132,63.033,168392.0
2016-02-03 14:20:00,74.56,75.66,74.55,75.6,162696.0,63.033,63.9629,63.0245,63.9122,162696.0
2016-02-03 14:30:00,75.58,75.69,75.42,75.47,116258.0,63.8953,63.9883,63.76,63.8023,116258.0
2016-02-03 14:40:00,75.47,76.31,75.47,76.14,155466.0,63.8023,64.5124,63.8023,64.3687,155466.0
2016-02-03 14:50:00,76.13,76.19,75.72,76.08,135493.0,64.3603,64.411,64.0136,64.318,135493.0
2016-02-03 15:00:00,76.09,76.24,75.98,76.19,120188.0,64.3264,64.4533,64.2334,64.411,120188.0
2016-02-03 15:10:00,76.19,76.35,76.0,76.1,155700.0,64.411,64.5462,64.2504,64.3349,155700.0
2016-02-03 15:20:00,76.11,76.12,75.73,75.73,123803.0,64.3433,64.3518,64.0221,64.0221,123803.0
2016-02-03 15:30:00,75.73,75.93,75.66,75.75,156627.0,64.0221,64.1912,63.9629,64.039,156627.0
2016-02-03 15:40:00,75.74,75.84,75.65,75.69,274039.0,64.0306,64.1151,63.9545,63.9883,274039.0
2016-02-03 15:50:00,75.69,76.17,75.68,76.08,561164.0,63.9883,64.3941,63.9798,64.318,561164.0
2016-02-04 09:30:00,75.95,76.53,75.4,75.58,219604.0,64.2081,64.6984,63.7431,63.8953,219604.0
2016-02-04 09:40:00,75.64,75.87,75.18,75.49,63942.0,63.946,64.1405,63.5571,63.8192,63942.0
2016-02-04 09:50:00,75.48,75.81,75.44,75.79,86773.0,63.8107,64.0897,63.7769,64.0728,86773.0
2016-02-04 10:00:00,75.81,75.99,74.95,75.59,76008.0,64.0897,64.2419,63.3627,63.9037,76008.0
2016-02-04 10:10:00,75.57,76.1,75.52,76.07,120185.0,63.8868,64.3349,63.8446,64.3095,120185.0
2016-02-04 10:20:00,76.09,76.27,75.96,76.25,81544.0,64.3264,64.4786,64.2165,64.4617,81544.0
2016-02-04 10:30:00,76.24,76.43,76.06,76.07,73954.0,64.4533,64.6139,64.3011,64.3095,73954.0
2016-02-04 10:40:00,76.06,76.11,75.76,75.78,72517.0,64.3011,64.3433,64.0475,64.0644,72517.0
2016-02-04 10:50:00,75.78,75.95,75.73,75.89,92315.0,64.0644,64.2081,64.0221,64.1574,92315.0
2016-02-04 11:00:00,75.88,75.91,75.32,75.34,82965.0,64.1489,64.1743,63.6755,63.6924,82965.0
2016-02-04 11:10:00,75.33,75.51,75.17,75.18,106865.0,63.6839,63.8361,63.5487,63.5571,106865.0
2016-02-04 11:20:00,75.2,75.9,75.02,75.05,193465.0,63.574,64.1658,63.4219,63.4472,193465.0
2016-02-04 11:30:00,75.06,75.15,74.82,75.15,101961.0,63.4557,63.5318,63.2528,63.5318,101961.0
2016-02-04 11:40:00,75.15,75.19,74.82,74.85,102960.0,63.5318,63.5656,63.2528,63.2781,102960.0
2016-02-04 11:50:00,74.85,74.99,74.67,74.7,133687.0,63.2781,63.3965,63.126,63.1513,133687.0
2016-02-04 12:00:00,74.71,74.94,74.6,74.92,143334.0,63.1598,63.3542,63.0668,63.3373,143334.0
2016-02-04 12:10:00,74.91,75.1,74.85,74.99,118791.0,63.3289,63.4895,63.2781,63.3965,118791.0
2016-02-04 12:20:00,75.0,75.07,74.64,74.77,81039.0,63.405,63.4641,63.1006,63.2105,81039.0
2016-02-04 12:30:00,74.75,74.76,74.59,74.73,80157.0,63.1936,63.2021,63.0583,63.1767,80157.0
2016-02-04 12:40:00,74.74,74.88,74.59,74.59,114141.0,63.1852,63.3035,63.0583,63.0583,114141.0
2016-02-04 12:50:00,74.61,74.71,74.51,74.61,72348.0,63.0752,63.1598,62.9907,63.0752,72348.0
2016-02-04 13:00:00,74.61,74.71,74.55,74.71,114675.0,63.0752,63.1598,63.0245,63.1598,114675.0
2016-02-04 13:10:00,74.71,74.93,74.69,74.79,95154.0,63.1598,63.3458,63.1429,63.2274,95154.0
2016-02-04 13:20:00,74.77,74.98,74.76,74.83,87156.0,63.2105,63.388,63.2021,63.2612,87156.0
2016-02-04 13:30:00,74.81,74.91,74.64,74.65,100780.0,63.2443,63.3289,63.1006,63.1091,100780.0
2016-02-04 13:40:00,74.66,74.67,74.31,74.34,152075.0,63.1175,63.126,62.8216,62.847,152075.0
2016-02-04 13:50:00,74.34,74.46,74.27,74.41,160787.0,62.847,62.9484,62.7878,62.9062,160787.0
2016-02-04 14:00:00,74.41,74.5,74.29,74.3,175133.0,62.9062,62.9823,62.8047,62.8132,175133.0
2016-02-04 14:10:00,74.29,74.38,74.16,74.3,209542.0,62.8047,62.8808,62.6948,62.8132,209542.0
2016-02-04 14:20:00,74.31,74.33,74.08,74.13,142018.0,62.8216,62.8385,62.6272,62.6695,142018.0
2016-02-04 14:30:00,74.1,74.11,73.66,73.78,237682.0,62.6441,62.6525,62.2721,62.3736,237682.0
2016-02-04 14:40:00,73.78,73.85,73.63,73.71,101767.0,62.3736,62.4327,62.2468,62.3144,101767.0
2016-02-04 14:50:00,73.69,73.85,73.44,73.85,185253.0,62.2975,62.4327,62.0861,62.4327,185253.0
2016-02-04 15:00:00,73.85,73.9,73.6,73.81,119970.0,62.4327,62.475,62.2214,62.3989,119970.0
2016-02-04 15:10:00,73.79,74.27,73.71,74.08,194480.0,62.382,62.7878,62.3144,62.6272,194480.0
2016-02-04 15:20:00,74.09,74.2,74.05,74.05,148639.0,62.6356,62.7286,62.6018,62.6018,148639.0
2016-02-04 15:30:00,74.06,74.14,73.8,74.02,339171.0,62.6103,62.6779,62.3905,62.5765,339171.0
2016-02-04 15:40:00,74.01,74.2,73.98,74.15,282634.0,62.568,62.7286,62.5426,62.6864,282634.0
2016-02-04 15:50:00,74.16,74.39,74.14,74.25,439146.0,62.6948,62.8893,62.6779,62.7709,439146.0
2016-02-05 09:30:00,74.16,74.33,73.55,73.82,159987.0,62.6948,62.8385,62.1791,62.4074,159987.0
2016-02-05 09:40:00,73.81,74.43,73.75,74.38,317795.0,62.3989,62.9231,62.3482,62.8808,317795.0
2016-02-05 09:50:00,74.39,74.9,74.38,74.78,252958.0,62.8893,63.3204,62.8808,63.219,252958.0
2016-02-05 10:00:00,74.78,75.2,74.75,75.08,185296.0,63.219,63.574,63.1936,63.4726,185296.0
2016-02-05 10:10:00,75.06,75.65,75.06,75.63,253266.0,63.4557,63.9545,63.4557,63.9376,253266.0
2016-02-05 10:20:00,75.63,75.82,75.35,75.39,299873.0,63.9376,64.0982,63.7008,63.7347,299873.0
2016-02-05 10:30:00,75.39,75.4,74.94,74.99,94570.0,63.7347,63.7431,63.3542,63.3965,94570.0
2016-02-05 10:40:00,74.96,75.3,74.92,75.1,83053.0,63.3711,63.6586,63.3373,63.4895,83053.0
2016-02-05 10:50:00,75.09,75.09,74.75,74.82,71292.0,63.481,63.481,63.1936,63.2528,71292.0
2016-02-05 11:00:00,74.83,74.91,74.76,74.76,79472.0,63.2612,63.3289,63.2021,63.2021,79472.0
2016-02-05 11:10:00,74.75,74.91,74.61,74.64,68096.0,63.1936,63.3289,63.0752,63.1006,68096.0
2016-02-05 11:20:00,74.65,74.73,74.42,74.69,89126.0,63.1091,63.1767,62.9146,63.1429,89126.0
2016-02-05 11:30:00,74.69,74.77,74.54,74.66,70418.0,63.1429,63.2105,63.0161,63.1175,70418.0
2016-02-05 11:40:00,74.64,74.76,74.39,74.56,55113.0,63.1006,63.2021,62.8893,63.033,55113.0
2016-02-05 11:50:00,74.57,74.77,74.57,74.71,56821.0,63.0414,63.2105,63.0414,63.1598,56821.0
2016-02-05 12:00:00,74.71,74.92,74.66,74.76,67540.0,63.1598,63.3373,63.1175,63.2021,67540.0
2016-02-05 12:10:00,74.74,75.11,74.68,75.1,104428.0,63.1852,63.4979,63.1344,63.4895,104428.0
2016-02-05 12:20:00,75.09,75.45,75.07,75.24,104831.0,63.481,63.7854,63.4641,63.6079,104831.0
2016-02-05 12:30:00,75.22,75.34,75.17,75.28,66345.0,63.5909,63.6924,63.5487,63.6417,66345.0
2016-02-05 12:40:00,75.28,75.29,75.09,75.22,57861.0,63.6417,63.6501,63.481,63.5909,57861.0
2016-02-05 12:50:00,75.22,75.22,74.9,75.06,67509.0,63.5909,63.5909,63.3204,63.4557,67509.0
2016-02-05 13:00:00,75.04,75.27,75.01,75.24,50102.0,63.4388,63.6332,63.4134,63.6079,50102.0
2016-02-05 13:10:00,75.25,75.27,75.09,75.27,56706.0,63.6163,63.6332,63.481,63.6332,56706.0
2016-02-05 13:20:00,75.26,75.52,75.24,75.49,67940.0,63.6248,63.8446,63.6079,63.8192,67940.0
2016-02-05 13:30:00,75.49,75.5,75.06,75.07,79902.0,63.8192,63.8277,63.4557,63.4641,79902.0
2016-02-05 13:40:00,75.07,75.07,74.77,74.82,79221.0,63.4641,63.4641,63.2105,63.2528,79221.0
2016-02-05 13:50:00,74.83,75.07,74.75,74.89,111244.0,63.2612,63.4641,63.1936,63.312,111244.0
2016-02-05 14:00:00,74.87,74.99,74.5,74.66,205452.0,63.2951,63.3965,62.9823,63.1175,205452.0
2016-02-05 14:10:00,74.65,74.69,74.35,74.41,168364.0,63.1091,63.1429,62.8554,62.9062,168364.0
2016-02-05 14:20:00,74.41,74.43,74.26,74.35,138392.0,62.9062,62.9231,62.7794,62.8554,138392.0
2016-02-05 14:30:00,74.35,74.64,74.31,74.59,165984.0,62.8554,63.1006,62.8216,63.0583,165984.0
2016-02-05 14:40:00,74.59,74.65,74.37,74.55,107146.0,63.0583,63.1091,62.8724,63.0245,107146.0
2016-02-05 14:50:00,74.54,74.54,74.23,74.28,91353.0,63.0161,63.0161,62.754,62.7963,91353.0
2016-02-05 15:00:00,74.28,74.28,74.09,74.25,149708.0,62.7963,62.7963,62.6356,62.7709,149708.0
2016-02-05 15:10:00,74.25,74.54,74.18,74.49,106036.0,62.7709,63.0161,62.7117,62.9738,106036.0
2016-02-05 15:20:00,74.51,74.51,74.29,74.38,108060.0,62.9907,62.9907,62.8047,62.8808,108060.0
2016-02-05 15:30:00,74.36,74.47,74.18,74.24,178263.0,62.8639,62.9569,62.7117,62.7625,178263.0
2016-02-05 15:40:00,74.24,74.41,74.16,74.22,319253.0,62.7625,62.9062,62.6948,62.7455,319253.0
2016-02-05 15:50:00,74.22,74.35,74.04,74.32,552853.0,62.7455,62.8554,62.5934,62.8301,552853.0
2016-02-08 09:30:00,73.55,74.0,73.27,73.39,137466.0,62.1791,62.5596,61.9424,62.0439,137466.0
2016-02-08 09:40:00,73.37,73.88,73.37,73.75,61305.0,62.027,62.4581,62.027,62.3482,61305.0
2016-02-08 09:50:00,73.69,73.81,73.43,73.62,63241.0,62.2975,62.3989,62.0777,62.2383,63241.0
2016-02-08 10:00:00,73.61,74.0,73.59,73.71,77298.0,62.2298,62.5596,62.2129,62.3144,77298.0
2016-02-08 10:10:00,73.71,73.82,73.5,73.56,135150.0,62.3144,62.4074,62.1369,62.1876,135150.0
2016-02-08 10:20:00,73.55,73.72,73.51,73.55,81636.0,62.1791,62.3228,62.1453,62.1791,81636.0
2016-02-08 10:30:00,73.53,74.3,73.51,74.29,152322.0,62.1622,62.8132,62.1453,62.8047,152322.0
2016-02-08 10:40:00,74.32,74.32,73.96,74.16,58198.0,62.8301,62.8301,62.5257,62.6948,58198.0
2016-02-08 10:50:00,74.18,74.31,73.95,73.96,57139.0,62.7117,62.8216,62.5173,62.5257,57139.0
2016-02-08 11:00:00,73.97,74.04,73.4,73.46,103180.0,62.5342,62.5934,62.0523,62.103,103180.0
2016-02-08 11:10:00,73.45,73.46,73.15,73.32,59449.0,62.0946,62.103,61.841,61.9847,59449.0
2016-02-08 11:20:00,73.34,73.62,73.17,73.59,54073.0,62.0016,62.2383,61.8579,62.2129,54073.0
2016-02-08 11:30:00,73.61,73.72,73.33,73.33,56888.0,62.2298,62.3228,61.9931,61.9931,56888.0
2016-02-08 11:40:00,73.33,73.33,72.83,72.97,148757.0,61.9931,61.9931,61.5704,61.6888,148757.0
2016-02-08 11:50:00,72.94,73.58,72.91,73.58,57917.0,61.6634,62.2045,61.6381,62.2045,57917.0
2016-02-08 12:00:00,73.56,73.61,73.51,73.53,67804.0,62.1876,62.2298,62.1453,62.1622,67804.0
2016-02-08 12:10:00,73.52,73.65,73.4,73.63,69070.0,62.1538,62.2637,62.0523,62.2468,69070.0
2016-02-08 12:20:00,73.63,73.69,73.44,73.58,46862.0,62.2468,62.2975,62.0861,62.2045,46862.0
2016-02-08 12:30:00,73.6,73.81,73.59,73.67,84585.0,62.2214,62.3989,62.2129,62.2806,84585.0
2016-02-08 12:40:00,73.66,73.73,73.46,73.58,65461.0,62.2721,62.3313,62.103,62.2045,65461.0
2016-02-08 12:50:00,73.61,73.73,73.56,73.66,37675.0,62.2298,62.3313,62.1876,62.2721,37675.0
2016-02-08 13:00:00,73.65,73.65,73.43,73.58,44964.0,62.2637,62.2637,62.0777,62.2045,44964.0
2016-02-08 13:10:00,73.57,73.58,73.34,73.37,47446.0,62.196,62.2045,62.0016,62.027,47446.0
2016-02-08 13:20:00,73.37,73.37,73.18,73.26,50465.0,62.027,62.027,61.8663,61.934,50465.0
2016-02-08 13:30:00,73.26,73.44,73.23,73.39,52516.0,61.934,62.0861,61.9086,62.0439,52516.0
2016-02-08 13:40:00,73.39,73.39,73.24,73.28,53261.0,62.0439,62.0439,61.9171,61.9509,53261.0
2016-02-08 13:50:00,73.27,73.38,73.25,73.33,47348.0,61.9424,62.0354,61.9255,61.9931,47348.0
2016-02-08 14:00:00,73.31,73.61,73.31,73.51,96334.0,61.9762,62.2298,61.9762,62.1453,96334.0
2016-02-08 14:10:00,73.49,73.51,73.24,73.29,60697.0,62.1284,62.1453,61.9171,61.9593,60697.0
2016-02-08 14:20:00,73.29,73.51,73.28,73.36,74403.0,61.9593,62.1453,61.9509,62.0185,74403.0
2016-02-08 14:30:00,73.34,73.42,73.18,73.4,76687.0,62.0016,62.0692,61.8663,62.0523,76687.0
2016-02-08 14:40:00,73.39,73.62,73.36,73.49,72850.0,62.0439,62.2383,62.0185,62.1284,72850.0
2016-02-08 14:50:00,73.49,73.53,73.25,73.27,76081.0,62.1284,62.1622,61.9255,61.9424,76081.0
2016-02-08 15:00:00,73.27,73.47,73.26,73.34,92942.0,61.9424,62.1115,61.934,62.0016,92942.0
2016-02-08 15:10:00,73.35,73.86,73.35,73.82,105452.0,62.01,62.4412,62.01,62.4074,105452.0
2016-02-08 15:20:00,73.8,73.82,73.66,73.8,127256.0,62.3905,62.4074,62.2721,62.3905,127256.0
2016-02-08 15:30:00,73.8,74.22,73.77,73.99,138211.0,62.3905,62.7455,62.3651,62.5511,138211.0
2016-02-08 15:40:00,74.0,74.58,74.0,74.3,183147.0,62.5596,63.0499,62.5596,62.8132,183147.0
2016-02-08 15:50:00,74.29,74.33,74.0,74.18,328312.0,62.8047,62.8385,62.5596,62.7117,328312.0
2016-02-09 09:30:00,73.43,73.93,73.27,73.8,202131.0,62.0777,62.5004,61.9424,62.3905,202131.0
2016-02-09 09:40:00,73.75,74.38,73.66,74.22,146329.0,62.3482,62.8808,62.2721,62.7455,146329.0
2016-02-09 09:50:00,74.21,74.52,74.06,74.09,103816.0,62.7371,62.9992,62.6103,62.6356,103816.0
2016-02-09 10:00:00,74.08,74.46,74.08,74.18,124907.0,62.6272,62.9484,62.6272,62.7117,124907.0
2016-02-09 10:10:00,74.18,74.2,73.93,74.16,110720.0,62.7117,62.7286,62.5004,62.6948,110720.0
2016-02-09 10:20:00,74.15,74.21,73.73,73.74,167548.0,62.6864,62.7371,62.3313,62.3398,167548.0
2016-02-09 10:30:00,73.72,73.92,73.48,73.87,142682.0,62.3228,62.4919,62.1199,62.4497,142682.0
2016-02-09 10:40:00,73.89,73.9,73.26,73.34,187880.0,62.4666,62.475,61.934,62.0016,187880.0
2016-02-09 10:50:00,73.34,73.37,72.72,72.77,145517.0,62.0016,62.027,61.4774,61.5197,145517.0
2016-02-09 11:00:00,72.78,73.29,72.72,73.29,90188.0,61.5282,61.9593,61.4774,61.9593,90188.0
2016-02-09 11:10:00,73.29,73.43,73.02,73.12,103096.0,61.9593,62.0777,61.7311,61.8156,103096.0
2016-02-09 11:20:00,73.12,73.44,73.12,73.32,80285.0,61.8156,62.0861,61.8156,61.9847,80285.0
2016-02-09 11:30:00,73.31,73.36,72.77,72.84,115499.0,61.9762,62.0185,61.5197,61.5789,115499.0
2016-02-09 11:40:00,72.82,73.14,72.81,73.0,109243.0,61.562,61.8325,61.5535,61.7142,109243.0
2016-02-09 11:50:00,73.01,73.01,72.77,72.83,64411.0,61.7226,61.7226,61.5197,61.5704,64411.0
2016-02-09 12:00:00,72.84,73.02,72.79,72.98,82740.0,61.5789,61.7311,61.5366,61.6972,82740.0
2016-02-09 12:10:00,72.98,73.01,72.8,72.85,79797.0,61.6972,61.7226,61.5451,61.5873,79797.0
2016-02-09 12:20:00,72.87,73.41,72.87,73.18,59176.0,61.6043,62.0608,61.6043,61.8663,59176.0
2016-02-09 12:30:00,73.19,73.33,73.09,73.13,108596.0,61.8748,61.9931,61.7902,61.8241,108596.0
2016-02-09 12:40:00,73.15,73.33,73.02,73.05,53748.0,61.841,61.9931,61.7311,61.7564,53748.0
2016-02-09 12:50:00,73.04,73.29,73.04,73.18,60251.0,61.748,61.9593,61.748,61.8663,60251.0
2016-02-09 13:00:00,73.17,73.18,73.01,73.05,72930.0,61.8579,61.8663,61.7226,61.7564,72930.0
2016-02-09 13:10:00,73.06,73.06,72.84,72.88,89240.0,61.7649,61.7649,61.5789,61.6127,89240.0
2016-02-09 13:20:00,72.87,73.17,72.82,73.09,102759.0,61.6043,61.8579,61.562,61.7902,102759.0
2016-02-09 13:30:00,73.1,73.29,72.98,73.01,77491.0,61.7987,61.9593,61.6972,61.7226,77491.0
2016-02-09 13:40:00,73.0,73.36,72.98,73.23,39674.0,61.7142,62.0185,61.6972,61.9086,39674.0
2016-02-09 13:50:00,73.23,73.51,73.18,73.46,61892.0,61.9086,62.1453,61.8663,62.103,61892.0
2016-02-09 14:00:00,73.48,74.03,73.45,73.94,68964.0,62.1199,62.5849,62.0946,62.5088,68964.0
2016-02-09 14:10:00,73.96,74.12,73.92,74.03,126661.0,62.5257,62.661,62.4919,62.5849,126661.0
2016-02-09 14:20:00,74.04,74.1,73.7,73.71,124557.0,62.5934,62.6441,62.3059,62.3144,124557.0
2016-02-09 14:30:00,73.71,74.15,73.69,74.07,67356.0,62.3144,62.6864,62.2975,62.6187,67356.0
2016-02-09 14:40:00,74.09,74.36,73.98,74.15,105256.0,62.6356,62.8639,62.5426,62.6864,105256.0
2016-02-09 14:50:00,74.15,74.45,74.11,74.43,66265.0,62.6864,62.94,62.6525,62.9231,66265.0
2016-02-09 15:00:00,74.46,74.96,74.39,74.76,101246.0,62.9484,63.3711,62.8893,63.2021,101246.0
2016-02-09 15:10:00,74.74,74.77,74.47,74.48,98402.0,63.1852,63.2105,62.9569,62.9653,98402.0
2016-02-09 15:20:00,74.45,74.53,73.99,74.18,99493.0,62.94,63.0076,62.5511,62.7117,99493.0
2016-02-09 15:30:00,74.16,74.38,74.04,74.17,116508.0,62.6948,62.8808,62.5934,62.7033,116508.0
2016-02-09 15:40:00,74.17,74.19,73.71,73.81,189120.0,62.7033,62.7202,62.3144,62.3989,189120.0
2016-02-09 15:50:00,73.82,73.87,73.65,73.75,424960.0,62.4074,62.4497,62.2637,62.3482,424960.0
2016-02-10 09:30:00,73.73,74.3,73.64,73.8,154668.0,62.7663,63.2516,62.6897,62.8259,154668.0
2016-02-10 09:40:00,73.8,73.96,73.5,73.9,147803.0,62.8259,62.9621,62.5705,62.9111,147803.0
2016-02-10 09:50:00,73.93,74.71,73.8,74.69,145576.0,62.9366,63.6006,62.8259,63.5836,145576.0
2016-02-10 10:00:00,74.71,74.76,74.29,74.4,112111.0,63.6006,63.6432,63.2431,63.3367,112111.0
2016-02-10 10:10:00,74.42,74.65,74.36,74.6,168938.0,63.3537,63.5495,63.3027,63.507,168938.0
2016-02-10 10:20:00,74.59,74.74,74.32,74.72,156167.0,63.4985,63.6262,63.2686,63.6091,156167.0
2016-02-10 10:30:00,74.75,74.8,74.6,74.62,144695.0,63.6347,63.6772,63.507,63.524,144695.0
2016-02-10 10:40:00,74.62,74.8,74.59,74.68,110103.0,63.524,63.6772,63.4985,63.5751,110103.0
2016-02-10 10:50:00,74.68,74.69,74.37,74.41,63544.0,63.5751,63.5836,63.3112,63.3452,63544.0
2016-02-10 11:00:00,74.42,74.45,74.05,74.1,93111.0,63.3537,63.3793,63.0388,63.0813,93111.0
2016-02-10 11:10:00,74.11,74.44,74.06,74.42,80285.0,63.0898,63.3708,63.0473,63.3537,80285.0
2016-02-10 11:20:00,74.44,74.52,74.34,74.36,68778.0,63.3708,63.4389,63.2856,63.3027,68778.0
2016-02-10 11:30:00,74.35,74.45,74.12,74.17,45035.0,63.2942,63.3793,63.0984,63.1409,45035.0
2016-02-10 11:40:00,74.16,74.51,74.01,74.45,146560.0,63.1324,63.4304,63.0047,63.3793,146560.0
2016-02-10 11:50:00,74.46,74.52,74.27,74.27,151209.0,63.3878,63.4389,63.226,63.226,151209.0
2016-02-10 12:00:00,74.3,74.41,74.18,74.37,67562.0,63.2516,63.3452,63.1494,63.3112,67562.0
2016-02-10 12:10:00,74.37,74.41,74.22,74.24,168131.0,63.3112,63.3452,63.1835,63.2005,168131.0
2016-02-10 12:20:00,74.23,74.55,74.21,74.51,66624.0,63.192,63.4644,63.175,63.4304,66624.0
2016-02-10 12:30:00,74.53,74.66,74.39,74.65,61025.0,63.4474,63.5581,63.3282,63.5495,61025.0
2016-02-10 12:40:00,74.67,74.71,74.6,74.71,43086.0,63.5666,63.6006,63.507,63.6006,43086.0
2016-02-10 12:50:00,74.72,74.78,74.53,74.75,40511.0,63.6091,63.6602,63.4474,63.6347,40511.0
2016-02-10 13:00:00,74.77,74.87,74.58,74.59,61218.0,63.6517,63.7368,63.49,63.4985,61218.0
2016-02-10 13:10:00,74.59,74.6,74.36,74.49,49167.0,63.4985,63.507,63.3027,63.4133,49167.0
2016-02-10 13:20:00,74.5,74.56,74.24,74.32,50764.0,63.4218,63.4729,63.2005,63.2686,50764.0
2016-02-10 13:30:00,74.35,74.35,74.15,74.23,42725.0,63.2942,63.2942,63.1239,63.192,42725.0
2016-02-10 13:40:00,74.23,74.33,74.18,74.26,43836.0,63.192,63.2771,63.1494,63.2175,43836.0
2016-02-10 13:50:00,74.26,74.26,74.02,74.06,61208.0,63.2175,63.2175,63.0132,63.0473,61208.0
2016-02-10 14:00:00,74.09,74.24,74.08,74.14,48923.0,63.0728,63.2005,63.0643,63.1154,48923.0
2016-02-10 14:10:00,74.14,74.24,73.86,74.03,103655.0,63.1154,63.2005,62.877,63.0217,103655.0
2016-02-10 14:20:00,74.05,74.15,73.92,73.94,80844.0,63.0388,63.1239,62.9281,62.9451,80844.0
2016-02-10 14:30:00,73.95,74.02,73.7,73.71,118789.0,62.9536,63.0132,62.7408,62.7493,118789.0
2016-02-10 14:40:00,73.7,73.7,73.49,73.61,95464.0,62.7408,62.7408,62.562,62.6642,95464.0
2016-02-10 14:50:00,73.62,73.74,73.49,73.57,85577.0,62.6727,62.7749,62.562,62.6301,85577.0
2016-02-10 15:00:00,73.58,73.84,73.53,73.66,109061.0,62.6387,62.86,62.5961,62.7068,109061.0
2016-02-10 15:10:00,73.65,73.7,73.2,73.28,152262.0,62.6982,62.7408,62.3152,62.3833,152262.0
2016-02-10 15:20:00,73.27,73.46,73.14,73.17,94333.0,62.3747,62.5365,62.2641,62.2896,94333.0
2016-02-10 15:30:00,73.19,73.32,72.98,73.05,136426.0,62.3066,62.4173,62.1279,62.1875,136426.0
2016-02-10 15:40:00,73.05,73.31,72.98,73.11,138091.0,62.1875,62.4088,62.1279,62.2385,138091.0
2016-02-10 15:50:00,73.11,73.2,72.99,73.05,331698.0,62.2385,62.3152,62.1364,62.1875,331698.0
2016-02-11 09:30:00,72.2,72.63,72.01,72.41,135362.0,61.4639,61.8299,61.3021,61.6426,135362.0
2016-02-11 09:40:00,72.33,72.57,72.03,72.07,61911.0,61.5745,61.7788,61.3191,61.3532,61911.0
2016-02-11 09:50:00,72.06,72.32,71.76,72.14,146617.0,61.3447,61.566,61.0893,61.4128,146617.0
2016-02-11 10:00:00,72.13,72.14,71.3,71.49,224539.0,61.4043,61.4128,60.6977,60.8594,224539.0
2016-02-11 10:10:00,71.49,71.53,71.22,71.26,187499.0,60.8594,60.8935,60.6296,60.6636,187499.0
2016-02-11 10:20:00,71.25,71.42,70.83,71.05,187933.0,60.6551,60.7998,60.2976,60.4849,187933.0
2016-02-11 10:30:00,71.05,71.46,70.94,71.26,114355.0,60.4849,60.8339,60.3912,60.6636,114355.0
2016-02-11 10:40:00,71.26,71.33,71.01,71.27,115547.0,60.6636,60.7232,60.4508,60.6721,115547.0
2016-02-11 10:50:00,71.27,71.28,71.01,71.21,69851.0,60.6721,60.6807,60.4508,60.6211,69851.0
2016-02-11 11:00:00,71.21,71.36,71.14,71.34,106251.0,60.6211,60.7488,60.5615,60.7317,106251.0
2016-02-11 11:10:00,71.34,71.6,71.22,71.6,154709.0,60.7317,60.9531,60.6296,60.9531,154709.0
2016-02-11 11:20:00,71.61,71.69,71.42,71.44,100261.0,60.9616,61.0297,60.7998,60.8169,100261.0
2016-02-11 11:30:00,71.41,71.69,71.33,71.65,90854.0,60.7913,61.0297,60.7232,60.9956,90854.0
2016-02-11 11:40:00,71.64,71.79,71.52,71.52,65386.0,60.9871,61.1148,60.885,60.885,65386.0
2016-02-11 11:50:00,71.53,71.81,71.53,71.65,95853.0,60.8935,61.1318,60.8935,60.9956,95853.0
2016-02-11 12:00:00,71.63,71.7,71.47,71.6,77012.0,60.9786,61.0382,60.8424,60.9531,77012.0
2016-02-11 12:10:00,71.61,71.78,71.4,71.49,62600.0,60.9616,61.1063,60.7828,60.8594,62600.0
2016-02-11 12:20:00,71.49,71.82,71.39,71.61,114868.0,60.8594,61.1404,60.7743,60.9616,114868.0
2016-02-11 12:30:00,71.63,71.65,71.38,71.48,46540.0,60.9786,60.9956,60.7658,60.8509,46540.0
2016-02-11 12:40:00,71.48,71.53,71.37,71.42,49417.0,60.8509,60.8935,60.7573,60.7998,49417.0
2016-02-11 12:50:00,71.46,71.73,71.46,71.61,42983.0,60.8339,61.0637,60.8339,60.9616,42983.0
2016-02-11 13:00:00,71.61,71.78,71.5,71.61,47344.0,60.9616,61.1063,60.8679,60.9616,47344.0
2016-02-11 13:10:00,71.62,71.65,71.4,71.55,42487.0,60.9701,60.9956,60.7828,60.9105,42487.0
2016-02-11 13:20:00,71.56,71.68,71.3,71.31,52953.0,60.919,61.0212,60.6977,60.7062,52953.0
2016-02-11 13:30:00,71.29,71.38,71.01,71.01,70320.0,60.6892,60.7658,60.4508,60.4508,70320.0
2016-02-11 13:40:00,71.01,71.3,71.0,71.28,63594.0,60.4508,60.6977,60.4423,60.6807,63594.0
2016-02-11 13:50:00,71.27,71.32,71.08,71.18,59910.0,60.6721,60.7147,60.5104,60.5955,59910.0
2016-02-11 14:00:00,71.18,71.18,71.03,71.16,78912.0,60.5955,60.5955,60.4678,60.5785,78912.0
2016-02-11 14:10:00,71.15,71.32,71.1,71.1,109375.0,60.57,60.7147,60.5274,60.5274,109375.0
2016-02-11 14:20:00,71.1,71.25,71.09,71.14,82912.0,60.5274,60.6551,60.5189,60.5615,82912.0
2016-02-11 14:30:00,71.13,71.55,70.99,71.54,103439.0,60.553,60.9105,60.4338,60.902,103439.0
2016-02-11 14:40:00,71.55,71.68,71.33,71.66,87855.0,60.9105,61.0212,60.7232,61.0042,87855.0
2016-02-11 14:50:00,71.7,71.94,71.55,71.65,101179.0,61.0382,61.2425,60.9105,60.9956,101179.0
2016-02-11 15:00:00,71.67,71.72,71.37,71.66,121126.0,61.0127,61.0552,60.7573,61.0042,121126.0
2016-02-11 15:10:00,71.68,71.83,71.46,71.57,74044.0,61.0212,61.1489,60.8339,60.9275,74044.0
2016-02-11 15:20:00,71.56,71.65,71.38,71.54,175859.0,60.919,60.9956,60.7658,60.902,175859.0
2016-02-11 15:30:00,71.55,71.85,71.38,71.73,156954.0,60.9105,61.1659,60.7658,61.0637,156954.0
2016-02-11 15:40:00,71.73,71.96,71.61,71.64,212155.0,61.0637,61.2595,60.9616,60.9871,212155.0
2016-02-11 15:50:00,71.65,71.77,71.35,71.35,448834.0,60.9956,61.0978,60.7403,60.7403,448834.0
2016-02-12 09:30:00,71.57,71.61,70.8,70.81,169388.0,60.9275,60.9616,60.272,60.2805,169388.0
2016-02-12 09:40:00,70.82,71.22,70.65,70.93,178013.0,60.2891,60.6296,60.1443,60.3827,178013.0
2016-02-12 09:50:00,70.93,70.96,70.46,70.53,229002.0,60.3827,60.4082,59.9826,60.0422,229002.0
2016-02-12 10:00:00,70.53,70.89,70.43,70.65,187037.0,60.0422,60.3487,59.9571,60.1443,187037.0
2016-02-12 10:10:00,70.64,71.08,70.64,71.08,102947.0,60.1358,60.5104,60.1358,60.5104,102947.0
2016-02-12 10:20:00,71.07,71.17,70.9,70.91,59850.0,60.5019,60.587,60.3572,60.3657,59850.0
2016-02-12 10:30:00,70.92,71.19,70.9,71.15,49624.0,60.3742,60.604,60.3572,60.57,49624.0
2016-02-12 10:40:00,71.16,71.19,71.0,71.17,70060.0,60.5785,60.604,60.4423,60.587,70060.0
2016-02-12 10:50:00,71.18,71.26,71.07,71.08,60387.0,60.5955,60.6636,60.5019,60.5104,60387.0
2016-02-12 11:00:00,71.09,71.19,70.89,71.03,80770.0,60.5189,60.604,60.3487,60.4678,80770.0
2016-02-12 11:10:00,71.03,71.2,70.94,71.12,84381.0,60.4678,60.6126,60.3912,60.5445,84381.0
2016-02-12 11:20:00,71.11,71.2,71.08,71.19,78172.0,60.5359,60.6126,60.5104,60.604,78172.0
2016-02-12 11:30:00,71.19,71.23,70.95,71.04,83001.0,60.604,60.6381,60.3997,60.4763,83001.0
2016-02-12 11:40:00,71.04,71.08,70.84,70.95,68899.0,60.4763,60.5104,60.3061,60.3997,68899.0
2016-02-12 11:50:00,70.94,71.01,70.75,70.77,67692.0,60.3912,60.4508,60.2295,60.2465,67692.0
2016-02-12 12:00:00,70.78,70.89,70.72,70.83,72056.0,60.255,60.3487,60.2039,60.2976,72056.0
2016-02-12 12:10:00,70.85,71.14,70.83,71.11,74194.0,60.3146,60.5615,60.2976,60.5359,74194.0
2016-02-12 12:20:00,71.11,71.4,71.04,71.36,107165.0,60.5359,60.7828,60.4763,60.7488,107165.0
2016-02-12 12:30:00,71.36,71.44,71.27,71.43,99806.0,60.7488,60.8169,60.6721,60.8084,99806.0
2016-02-12 12:40:00,71.43,71.47,71.24,71.25,90394.0,60.8084,60.8424,60.6466,60.6551,90394.0
2016-02-12 12:50:00,71.25,71.35,71.22,71.23,85145.0,60.6551,60.7403,60.6296,60.6381,85145.0
2016-02-12 13:00:00,71.22,71.31,71.05,71.09,97092.0,60.6296,60.7062,60.4849,60.5189,97092.0
2016-02-12 13:10:00,71.09,71.31,71.05,71.12,70802.0,60.5189,60.7062,60.4849,60.5445,70802.0
2016-02-12 13:20:00,71.12,71.36,71.11,71.32,62706.0,60.5445,60.7488,60.5359,60.7147,62706.0
2016-02-12 13:30:00,71.32,71.52,71.31,71.52,170335.0,60.7147,60.885,60.7062,60.885,170335.0
2016-02-12 13:40:00,71.51,71.54,71.39,71.46,106809.0,60.8765,60.902,60.7743,60.8339,106809.0
2016-02-12 13:50:00,71.47,71.49,71.39,71.41,74649.0,60.8424,60.8594,60.7743,60.7913,74649.0
2016-02-12 14:00:00,71.4,71.51,71.36,71.47,162163.0,60.7828,60.8765,60.7488,60.8424,162163.0
2016-02-12 14:10:00,71.47,71.64,71.46,71.58,82689.0,60.8424,60.9871,60.8339,60.9361,82689.0
2016-02-12 14:20:00,71.58,71.73,71.51,71.67,75778.0,60.9361,61.0637,60.8765,61.0127,75778.0
2016-02-12 14:30:00,71.68,71.7,71.57,71.59,75498.0,61.0212,61.0382,60.9275,60.9446,75498.0
2016-02-12 14:40:00,71.59,71.6,71.39,71.41,155319.0,60.9446,60.9531,60.7743,60.7913,155319.0
2016-02-12 14:50:00,71.41,71.57,71.37,71.53,119289.0,60.7913,60.9275,60.7573,60.8935,119289.0
2016-02-12 15:00:00,71.53,71.54,71.38,71.44,145793.0,60.8935,60.902,60.7658,60.8169,145793.0
2016-02-12 15:10:00,71.45,71.58,71.45,71.48,165676.0,60.8254,60.9361,60.8254,60.8509,165676.0
2016-02-12 15:20:00,71.49,71.52,71.31,71.43,161146.0,60.8594,60.885,60.7062,60.8084,161146.0
2016-02-12 15:30:00,71.43,71.43,71.21,71.22,188198.0,60.8084,60.8084,60.6211,60.6296,188198.0
2016-02-12 15:40:00,71.22,71.36,71.15,71.27,421973.0,60.6296,60.7488,60.57,60.6721,421973.0
2016-02-12 15:50:00,71.28,71.32,71.18,71.25,1005795.0,60.6807,60.7147,60.5955,60.6551,1005795.0
2016-02-16 09:30:00,71.95,72.42,71.9,72.4,181488.0,61.251,61.6511,61.2085,61.6341,181488.0
2016-02-16 09:40:00,72.41,72.9,72.39,72.9,111950.0,61.6426,62.0598,61.6256,62.0598,111950.0
2016-02-16 09:50:00,72.94,73.14,72.71,72.8,160986.0,62.0938,62.2641,61.898,61.9746,160986.0
2016-02-16 10:00:00,72.78,72.79,72.36,72.38,107634.0,61.9576,61.9661,61.6001,61.6171,107634.0
2016-02-16 10:10:00,72.36,72.63,72.24,72.41,127536.0,61.6001,61.8299,61.4979,61.6426,127536.0
2016-02-16 10:20:00,72.42,72.43,72.25,72.27,61473.0,61.6511,61.6597,61.5064,61.5234,61473.0
2016-02-16 10:30:00,72.28,72.43,72.22,72.36,104114.0,61.532,61.6597,61.4809,61.6001,104114.0
2016-02-16 10:40:00,72.35,72.77,72.35,72.74,105945.0,61.5916,61.9491,61.5916,61.9236,105945.0
2016-02-16 10:50:00,72.71,72.73,72.47,72.6,98522.0,61.898,61.915,61.6937,61.8044,98522.0
2016-02-16 11:00:00,72.59,72.62,72.31,72.48,60107.0,61.7959,61.8214,61.5575,61.7022,60107.0
2016-02-16 11:10:00,72.46,72.52,72.37,72.42,69345.0,61.6852,61.7363,61.6086,61.6511,69345.0
2016-02-16 11:20:00,72.44,72.78,72.42,72.77,93353.0,61.6682,61.9576,61.6511,61.9491,93353.0
2016-02-16 11:30:00,72.77,72.84,72.6,72.67,122084.0,61.9491,62.0087,61.8044,61.864,122084.0
2016-02-16 11:40:00,72.65,72.96,72.64,72.93,46027.0,61.8469,62.1108,61.8384,62.0853,46027.0
2016-02-16 11:50:00,72.92,72.99,72.77,72.95,68016.0,62.0768,62.1364,61.9491,62.1023,68016.0
2016-02-16 12:00:00,72.94,73.09,72.93,72.94,94188.0,62.0938,62.2215,62.0853,62.0938,94188.0
2016-02-16 12:10:00,72.94,73.0,72.8,72.97,75569.0,62.0938,62.1449,61.9746,62.1194,75569.0
2016-02-16 12:20:00,72.96,73.1,72.91,73.01,45582.0,62.1108,62.23,62.0683,62.1534,45582.0
2016-02-16 12:30:00,73.01,73.18,73.0,73.05,73951.0,62.1534,62.2981,62.1449,62.1875,73951.0
2016-02-16 12:40:00,73.05,73.08,72.84,72.89,88777.0,62.1875,62.213,62.0087,62.0513,88777.0
2016-02-16 12:50:00,72.9,73.19,72.88,73.17,70052.0,62.0598,62.3066,62.0427,62.2896,70052.0
2016-02-16 13:00:00,73.19,73.25,73.05,73.25,77804.0,62.3066,62.3577,62.1875,62.3577,77804.0
2016-02-16 13:10:00,73.25,73.33,73.13,73.13,56243.0,62.3577,62.4258,62.2556,62.2556,56243.0
2016-02-16 13:20:00,73.13,73.27,73.09,73.2,53690.0,62.2556,62.3747,62.2215,62.3152,53690.0
2016-02-16 13:30:00,73.2,73.21,73.11,73.12,65092.0,62.3152,62.3237,62.2385,62.2471,65092.0
2016-02-16 13:40:00,73.13,73.13,72.86,72.91,67204.0,62.2556,62.2556,62.0257,62.0683,67204.0
2016-02-16 13:50:00,72.91,73.04,72.86,72.86,61103.0,62.0683,62.1789,62.0257,62.0257,61103.0
2016-02-16 14:00:00,72.88,73.18,72.88,73.11,81561.0,62.0427,62.2981,62.0427,62.2385,81561.0
2016-02-16 14:10:00,73.12,73.3,73.03,73.05,65266.0,62.2471,62.4003,62.1704,62.1875,65266.0
2016-02-16 14:20:00,73.04,73.19,72.99,73.04,67332.0,62.1789,62.3066,62.1364,62.1789,67332.0
2016-02-16 14:30:00,73.03,73.06,72.97,73.06,62569.0,62.1704,62.196,62.1194,62.196,62569.0
2016-02-16 14:40:00,73.08,73.35,73.08,73.34,113967.0,62.213,62.4429,62.213,62.4343,113967.0
2016-02-16 14:50:00,73.34,73.42,73.19,73.28,65779.0,62.4343,62.5024,62.3066,62.3833,65779.0
2016-02-16 15:00:00,73.28,73.35,73.07,73.12,70560.0,62.3833,62.4429,62.2045,62.2471,70560.0
2016-02-16 15:10:00,73.12,73.27,72.92,73.23,88406.0,62.2471,62.3747,62.0768,62.3407,88406.0
2016-02-16 15:20:00,73.23,73.34,73.18,73.27,80070.0,62.3407,62.4343,62.2981,62.3747,80070.0
2016-02-16 15:30:00,73.28,73.4,73.2,73.27,103656.0,62.3833,62.4854,62.3152,62.3747,103656.0
2016-02-16 15:40:00,73.27,73.31,73.07,73.11,136298.0,62.3747,62.4088,62.2045,62.2385,136298.0
2016-02-16 15:50:00,73.11,73.39,73.08,73.32,302925.0,62.2385,62.4769,62.213,62.4173,302925.0
2016-02-17 09:30:00,74.01,74.43,73.5,73.65,130294.0,63.0047,63.3623,62.5705,62.6982,130294.0
2016-02-17 09:40:00,73.65,73.73,73.23,73.39,76308.0,62.6982,62.7663,62.3407,62.4769,76308.0
2016-02-17 09:50:00,73.39,73.58,73.09,73.47,80978.0,62.4769,62.6387,62.2215,62.545,80978.0
2016-02-17 10:00:00,73.43,73.79,73.35,73.65,90134.0,62.511,62.8174,62.4429,62.6982,90134.0
2016-02-17 10:10:00,73.64,74.07,73.64,73.93,95795.0,62.6897,63.0558,62.6897,62.9366,95795.0
2016-02-17 10:20:00,73.93,74.07,73.87,73.98,84407.0,62.9366,63.0558,62.8855,62.9792,84407.0
2016-02-17 10:30:00,73.99,74.11,73.89,74.06,149000.0,62.9877,63.0898,62.9026,63.0473,149000.0
2016-02-17 10:40:00,74.06,74.36,73.98,74.21,92306.0,63.0473,63.3027,62.9792,63.175,92306.0
2016-02-17 10:50:00,74.21,74.24,73.96,74.15,171532.0,63.175,63.2005,62.9621,63.1239,171532.0
2016-02-17 11:00:00,74.15,74.33,74.08,74.24,71497.0,63.1239,63.2771,63.0643,63.2005,71497.0
2016-02-17 11:10:00,74.26,74.33,74.08,74.1,109250.0,63.2175,63.2771,63.0643,63.0813,109250.0
2016-02-17 11:20:00,74.11,74.34,74.11,74.26,72932.0,63.0898,63.2856,63.0898,63.2175,72932.0
2016-02-17 11:30:00,74.25,74.64,74.22,74.52,99443.0,63.209,63.541,63.1835,63.4389,99443.0
2016-02-17 11:40:00,74.52,74.53,74.17,74.31,60782.0,63.4389,63.4474,63.1409,63.2601,60782.0
2016-02-17 11:50:00,74.31,74.35,73.99,74.14,51710.0,63.2601,63.2942,62.9877,63.1154,51710.0
2016-02-17 12:00:00,74.15,74.21,73.98,74.03,95428.0,63.1239,63.175,62.9792,63.0217,95428.0
2016-02-17 12:10:00,74.02,74.02,73.77,73.85,58411.0,63.0132,63.0132,62.8004,62.8685,58411.0
2016-02-17 12:20:00,73.87,74.03,73.86,73.95,44635.0,62.8855,63.0217,62.877,62.9536,44635.0
2016-02-17 12:30:00,73.97,74.08,73.94,73.95,33830.0,62.9707,63.0643,62.9451,62.9536,33830.0
2016-02-17 12:40:00,73.94,74.3,73.94,74.25,87228.0,62.9451,63.2516,62.9451,63.209,87228.0
2016-02-17 12:50:00,74.25,74.38,74.18,74.37,85136.0,63.209,63.3197,63.1494,63.3112,85136.0
2016-02-17 13:00:00,74.38,74.8,74.37,74.8,110371.0,63.3197,63.6772,63.3112,63.6772,110371.0
2016-02-17 13:10:00,74.8,74.89,74.63,74.81,136163.0,63.6772,63.7539,63.5325,63.6857,136163.0
2016-02-17 13:20:00,74.82,74.92,74.46,74.58,78691.0,63.6943,63.7794,63.3878,63.49,78691.0
2016-02-17 13:30:00,74.58,74.58,74.37,74.42,31776.0,63.49,63.49,63.3112,63.3537,31776.0
2016-02-17 13:40:00,74.41,74.47,74.25,74.26,48054.0,63.3452,63.3963,63.209,63.2175,48054.0
2016-02-17 13:50:00,74.25,74.36,74.12,74.14,33505.0,63.209,63.3027,63.0984,63.1154,33505.0
2016-02-17 14:00:00,74.12,74.44,74.07,74.42,62609.0,63.0984,63.3708,63.0558,63.3537,62609.0
2016-02-17 14:10:00,74.41,74.51,74.4,74.47,39222.0,63.3452,63.4304,63.3367,63.3963,39222.0
2016-02-17 14:20:00,74.46,74.59,74.35,74.47,61034.0,63.3878,63.4985,63.2942,63.3963,61034.0
2016-02-17 14:30:00,74.46,74.53,74.39,74.44,50835.0,63.3878,63.4474,63.3282,63.3708,50835.0
2016-02-17 14:40:00,74.46,74.68,74.44,74.56,47483.0,63.3878,63.5751,63.3708,63.4729,47483.0
2016-02-17 14:50:00,74.56,74.63,74.46,74.49,47599.0,63.4729,63.5325,63.3878,63.4133,47599.0
2016-02-17 15:00:00,74.5,74.6,74.47,74.54,59417.0,63.4218,63.507,63.3963,63.4559,59417.0
2016-02-17 15:10:00,74.53,74.62,74.51,74.6,46830.0,63.4474,63.524,63.4304,63.507,46830.0
2016-02-17 15:20:00,74.6,74.61,74.46,74.57,67636.0,63.507,63.5155,63.3878,63.4814,67636.0
2016-02-17 15:30:00,74.57,74.7,74.48,74.69,147558.0,63.4814,63.5921,63.4048,63.5836,147558.0
2016-02-17 15:40:00,74.71,74.8,74.63,74.69,112667.0,63.6006,63.6772,63.5325,63.5836,112667.0
2016-02-17 15:50:00,74.7,74.73,74.6,74.66,299226.0,63.5921,63.6176,63.507,63.5581,299226.0
2016-02-18 09:30:00,73.42,74.2,73.29,74.0,280173.0,62.5024,63.1665,62.3918,62.9962,280173.0
2016-02-18 09:40:00,74.01,74.12,73.77,74.03,197123.0,63.0047,63.0984,62.8004,63.0217,197123.0
2016-02-18 09:50:00,74.03,74.52,74.03,74.38,191071.0,63.0217,63.4389,63.0217,63.3197,191071.0
2016-02-18 10:00:00,74.37,74.55,74.0,74.04,251997.0,63.3112,63.4644,62.9962,63.0302,251997.0
2016-02-18 10:10:00,74.05,74.31,73.81,73.97,223622.0,63.0388,63.2601,62.8344,62.9707,223622.0
2016-02-18 10:20:00,73.98,74.25,73.82,74.2,125262.0,62.9792,63.209,62.843,63.1665,125262.0
2016-02-18 10:30:00,74.2,74.35,74.06,74.11,109189.0,63.1665,63.2942,63.0473,63.0898,109189.0
2016-02-18 10:40:00,74.1,74.35,73.96,74.24,137850.0,63.0813,63.2942,62.9621,63.2005,137850.0
2016-02-18 10:50:00,74.23,74.38,74.07,74.34,137213.0,63.192,63.3197,63.0558,63.2856,137213.0
2016-02-18 11:00:00,74.34,74.34,74.05,74.12,122567.0,63.2856,63.2856,63.0388,63.0984,122567.0
2016-02-18 11:10:00,74.14,74.34,74.08,74.19,92527.0,63.1154,63.2856,63.0643,63.1579,92527.0
2016-02-18 11:20:00,74.17,74.17,73.9,74.05,99809.0,63.1409,63.1409,62.9111,63.0388,99809.0
2016-02-18 11:30:00,74.05,74.07,73.88,73.96,139547.0,63.0388,63.0558,62.894,62.9621,139547.0
2016-02-18 11:40:00,73.99,74.19,73.93,74.16,78926.0,62.9877,63.1579,62.9366,63.1324,78926.0
2016-02-18 11:50:00,74.15,74.36,74.12,74.33,64792.0,63.1239,63.3027,63.0984,63.2771,64792.0
2016-02-18 12:00:00,74.34,74.47,74.28,74.28,60280.0,63.2856,63.3963,63.2346,63.2346,60280.0
2016-02-18 12:10:00,74.29,74.33,74.19,74.22,34850.0,63.2431,63.2771,63.1579,63.1835,34850.0
2016-02-18 12:20:00,74.21,74.24,74.11,74.15,44928.0,63.175,63.2005,63.0898,63.1239,44928.0
2016-02-18 12:30:00,74.16,74.18,73.95,73.96,47941.0,63.1324,63.1494,62.9536,62.9621,47941.0
2016-02-18 12:40:00,73.97,73.97,73.72,73.76,117702.0,62.9707,62.9707,62.7578,62.7919,117702.0
2016-02-18 12:50:00,73.76,73.84,73.56,73.76,130645.0,62.7919,62.86,62.6216,62.7919,130645.0
2016-02-18 13:00:00,73.75,73.79,73.63,73.75,67380.0,62.7834,62.8174,62.6812,62.7834,67380.0
2016-02-18 13:10:00,73.75,73.76,73.6,73.75,58832.0,62.7834,62.7919,62.6557,62.7834,58832.0
2016-02-18 13:20:00,73.75,73.77,73.56,73.61,102246.0,62.7834,62.8004,62.6216,62.6642,102246.0
2016-02-18 13:30:00,73.63,73.67,73.39,73.46,118465.0,62.6812,62.7153,62.4769,62.5365,118465.0
2016-02-18 13:40:00,73.45,73.55,73.24,73.31,97617.0,62.528,62.6131,62.3492,62.4088,97617.0
2016-02-18 13:50:00,73.33,73.39,73.16,73.29,116754.0,62.4258,62.4769,62.2811,62.3918,116754.0
2016-02-18 14:00:00,73.3,73.57,73.3,73.55,82657.0,62.4003,62.6301,62.4003,62.6131,82657.0
2016-02-18 14:10:00,73.55,73.63,73.46,73.62,72349.0,62.6131,62.6812,62.5365,62.6727,72349.0
2016-02-18 14:20:00,73.6,73.89,73.6,73.84,98070.0,62.6557,62.9026,62.6557,62.86,98070.0
2016-02-18 14:30:00,73.85,73.99,73.85,73.9,99697.0,62.8685,62.9877,62.8685,62.9111,99697.0
2016-02-18 14:40:00,73.91,74.01,73.62,73.73,121115.0,62.9196,63.0047,62.6727,62.7663,121115.0
2016-02-18 14:50:00,73.73,73.94,73.7,73.74,96090.0,62.7663,62.9451,62.7408,62.7749,96090.0
2016-02-18 15:00:00,73.73,73.8,73.5,73.52,156389.0,62.7663,62.8259,62.5705,62.5876,156389.0
2016-02-18 15:10:00,73.53,73.63,73.48,73.56,107195.0,62.5961,62.6812,62.5535,62.6216,107195.0
2016-02-18 15:20:00,73.57,73.6,73.42,73.54,107179.0,62.6301,62.6557,62.5024,62.6046,107179.0
2016-02-18 15:30:00,73.53,73.59,73.38,73.55,138117.0,62.5961,62.6472,62.4684,62.6131,138117.0
2016-02-18 15:40:00,73.56,73.57,73.31,73.35,169910.0,62.6216,62.6301,62.4088,62.4429,169910.0
2016-02-18 15:50:00,73.36,73.51,73.3,73.45,293110.0,62.4514,62.5791,62.4003,62.528,293110.0
2016-02-19 09:30:00,72.69,73.07,72.3,72.44,569422.0,61.881,62.2045,61.549,61.6682,569422.0
2016-02-19 09:40:00,72.53,72.75,72.2,72.67,199043.0,61.7448,61.9321,61.4639,61.864,199043.0
2016-02-19 09:50:00,72.68,72.91,72.58,72.58,144252.0,61.8725,62.0683,61.7874,61.7874,144252.0
2016-02-19 10:00:00,72.6,72.89,72.53,72.85,160449.0,61.8044,62.0513,61.7448,62.0172,160449.0
2016-02-19 10:10:00,72.84,72.95,72.66,72.9,183928.0,62.0087,62.1023,61.8555,62.0598,183928.0
2016-02-19 10:20:00,72.92,72.97,72.59,72.78,147486.0,62.0768,62.1194,61.7959,61.9576,147486.0
2016-02-19 10:30:00,72.78,72.86,72.62,72.63,123797.0,61.9576,62.0257,61.8214,61.8299,123797.0
2016-02-19 10:40:00,72.62,72.88,72.5,72.82,98548.0,61.8214,62.0427,61.7192,61.9917,98548.0
2016-02-19 10:50:00,72.8,72.98,72.55,72.87,152393.0,61.9746,62.1279,61.7618,62.0342,152393.0
2016-02-19 11:00:00,72.85,72.88,72.4,72.53,246816.0,62.0172,62.0427,61.6341,61.7448,246816.0
2016-02-19 11:10:00,72.54,72.73,72.43,72.55,114532.0,61.7533,61.915,61.6597,61.7618,114532.0
2016-02-19 11:20:00,72.55,72.57,72.2,72.53,178141.0,61.7618,61.7788,61.4639,61.7448,178141.0
2016-02-19 11:30:00,72.52,72.67,72.36,72.46,109498.0,61.7363,61.864,61.6001,61.6852,109498.0
2016-02-19 11:40:00,72.46,72.59,72.41,72.5,157344.0,61.6852,61.7959,61.6426,61.7192,157344.0
2016-02-19 11:50:00,72.48,72.77,72.46,72.72,187843.0,61.7022,61.9491,61.6852,61.9065,187843.0
2016-02-19 12:00:00,72.73,72.74,72.62,72.68,124764.0,61.915,61.9236,61.8214,61.8725,124764.0
2016-02-19 12:10:00,72.69,72.73,72.59,72.7,119963.0,61.881,61.915,61.7959,61.8895,119963.0
2016-02-19 12:20:00,72.7,72.73,72.52,72.53,80333.0,61.8895,61.915,61.7363,61.7448,80333.0
2016-02-19 12:30:00,72.54,72.7,72.53,72.66,63623.0,61.7533,61.8895,61.7448,61.8555,63623.0
2016-02-19 12:40:00,72.67,72.7,72.6,72.63,69863.0,61.864,61.8895,61.8044,61.8299,69863.0
2016-02-19 12:50:00,72.64,72.68,72.46,72.55,89970.0,61.8384,61.8725,61.6852,61.7618,89970.0
2016-02-19 13:00:00,72.54,72.67,72.48,72.49,77621.0,61.7533,61.864,61.7022,61.7107,77621.0
2016-02-19 13:10:00,72.48,72.64,72.48,72.59,44781.0,61.7022,61.8384,61.7022,61.7959,44781.0
2016-02-19 13:20:00,72.6,72.61,72.44,72.5,104112.0,61.8044,61.8129,61.6682,61.7192,104112.0
2016-02-19 13:30:00,72.52,72.58,72.3,72.56,72403.0,61.7363,61.7874,61.549,61.7703,72403.0
2016-02-19 13:40:00,72.54,72.62,72.51,72.59,100447.0,61.7533,61.8214,61.7278,61.7959,100447.0
2016-02-19 13:50:00,72.6,72.69,72.53,72.69,77058.0,61.8044,61.881,61.7448,61.881,77058.0
2016-02-19 14:00:00,72.68,72.71,72.61,72.64,92903.0,61.8725,61.898,61.8129,61.8384,92903.0
2016-02-19 14:10:00,72.67,72.72,72.64,72.68,140548.0,61.864,61.9065,61.8384,61.8725,140548.0
2016-02-19 14:20:00,72.68,72.71,72.55,72.6,93600.0,61.8725,61.898,61.7618,61.8044,93600.0
2016-02-19 14:30:00,72.6,72.64,72.36,72.38,133837.0,61.8044,61.8384,61.6001,61.6171,133837.0
2016-02-19 14:40:00,72.38,72.47,72.27,72.31,97263.0,61.6171,61.6937,61.5234,61.5575,97263.0
2016-02-19 14:50:00,72.33,72.39,72.22,72.24,96362.0,61.5745,61.6256,61.4809,61.4979,96362.0
2016-02-19 15:00:00,72.23,72.38,72.21,72.28,109680.0,61.4894,61.6171,61.4724,61.532,109680.0
2016-02-19 15:10:00,72.29,72.43,72.26,72.36,133590.0,61.5405,61.6597,61.5149,61.6001,133590.0
2016-02-19 15:20:00,72.36,72.61,72.36,72.52,239995.0,61.6001,61.8129,61.6001,61.7363,239995.0
2016-02-19 15:30:00,72.53,72.71,72.48,72.67,199244.0,61.7448,61.898,61.7022,61.864,199244.0
2016-02-19 15:40:00,72.68,72.69,72.53,72.61,229746.0,61.8725,61.881,61.7448,61.8129,229746.0
2016-02-19 15:50:00,72.62,72.65,72.54,72.61,338767.0,61.8214,61.8469,61.7533,61.8129,338767.0
2016-02-22 09:30:00,72.91,73.63,72.91,73.61,171376.0,62.0683,62.6812,62.0683,62.6642,171376.0
2016-02-22 09:40:00,73.57,73.64,73.4,73.49,86877.0,62.6301,62.6897,62.4854,62.562,86877.0
2016-02-22 09:50:00,73.52,73.53,73.3,73.3,154967.0,62.5876,62.5961,62.4003,62.4003,154967.0
2016-02-22 10:00:00,73.3,73.33,72.7,72.72,189021.0,62.4003,62.4258,61.8895,61.9065,189021.0
2016-02-22 10:10:00,72.72,72.8,72.56,72.77,137869.0,61.9065,61.9746,61.7703,61.9491,137869.0
2016-02-22 10:20:00,72.77,72.82,72.64,72.68,122299.0,61.9491,61.9917,61.8384,61.8725,122299.0
2016-02-22 10:30:00,72.69,72.72,72.5,72.56,146606.0,61.881,61.9065,61.7192,61.7703,146606.0
2016-02-22 10:40:00,72.57,72.57,72.35,72.37,134888.0,61.7788,61.7788,61.5916,61.6086,134888.0
2016-02-22 10:50:00,72.38,72.64,72.35,72.61,78507.0,61.6171,61.8384,61.5916,61.8129,78507.0
2016-02-22 11:00:00,72.61,72.79,72.6,72.79,80267.0,61.8129,61.9661,61.8044,61.9661,80267.0
2016-02-22 11:10:00,72.78,72.98,72.78,72.93,83285.0,61.9576,62.1279,61.9576,62.0853,83285.0
2016-02-22 11:20:00,72.91,72.98,72.61,72.75,116774.0,62.0683,62.1279,61.8129,61.9321,116774.0
2016-02-22 11:30:00,72.76,72.78,72.36,72.39,138460.0,61.9406,61.9576,61.6001,61.6256,138460.0
2016-02-22 11:40:00,72.39,72.41,72.1,72.12,121437.0,61.6256,61.6426,61.3787,61.3958,121437.0
2016-02-22 11:50:00,72.13,72.38,72.12,72.38,111211.0,61.4043,61.6171,61.3958,61.6171,111211.0
2016-02-22 12:00:00,72.38,72.53,72.31,72.41,62413.0,61.6171,61.7448,61.5575,61.6426,62413.0
2016-02-22 12:10:00,72.41,72.49,72.3,72.36,96119.0,61.6426,61.7107,61.549,61.6001,96119.0
2016-02-22 12:20:00,72.37,72.62,72.35,72.62,48071.0,61.6086,61.8214,61.5916,61.8214,48071.0
2016-02-22 12:30:00,72.62,72.7,72.52,72.7,118474.0,61.8214,61.8895,61.7363,61.8895,118474.0
2016-02-22 12:40:00,72.69,72.69,72.5,72.51,58454.0,61.881,61.881,61.7192,61.7278,58454.0
2016-02-22 12:50:00,72.52,72.54,72.41,72.43,41803.0,61.7363,61.7533,61.6426,61.6597,41803.0
2016-02-22 13:00:00,72.43,72.65,72.41,72.58,51953.0,61.6597,61.8469,61.6426,61.7874,51953.0
2016-02-22 13:10:00,72.59,72.61,72.51,72.53,35324.0,61.7959,61.8129,61.7278,61.7448,35324.0
2016-02-22 13:20:00,72.54,72.62,72.53,72.59,33010.0,61.7533,61.8214,61.7448,61.7959,33010.0
2016-02-22 13:30:00,72.61,72.76,72.6,72.74,58428.0,61.8129,61.9406,61.8044,61.9236,58428.0
2016-02-22 13:40:00,72.74,72.87,72.7,72.83,49280.0,61.9236,62.0342,61.8895,62.0002,49280.0
2016-02-22 13:50:00,72.82,72.87,72.73,72.83,59717.0,61.9917,62.0342,61.915,62.0002,59717.0
2016-02-22 14:00:00,72.82,72.88,72.74,72.76,34573.0,61.9917,62.0427,61.9236,61.9406,34573.0
2016-02-22 14:10:00,72.76,72.78,72.55,72.56,58774.0,61.9406,61.9576,61.7618,61.7703,58774.0
2016-02-22 14:20:00,72.58,72.75,72.58,72.75,68659.0,61.7874,61.9321,61.7874,61.9321,68659.0
2016-02-22 14:30:00,72.76,72.95,72.75,72.94,84476.0,61.9406,62.1023,61.9321,62.0938,84476.0
2016-02-22 14:40:00,72.94,73.04,72.9,72.95,79040.0,62.0938,62.1789,62.0598,62.1023,79040.0
2016-02-22 14:50:00,72.95,73.02,72.85,72.92,108052.0,62.1023,62.1619,62.0172,62.0768,108052.0
2016-02-22 15:00:00,72.92,72.97,72.73,72.8,67355.0,62.0768,62.1194,61.915,61.9746,67355.0
2016-02-22 15:10:00,72.81,72.98,72.79,72.93,82364.0,61.9831,62.1279,61.9661,62.0853,82364.0
2016-02-22 15:20:00,72.94,73.1,72.94,72.99,113327.0,62.0938,62.23,62.0938,62.1364,113327.0
2016-02-22 15:30:00,73.0,73.02,72.93,72.94,113154.0,62.1449,62.1619,62.0853,62.0938,113154.0
2016-02-22 15:40:00,72.94,72.98,72.91,72.92,216202.0,62.0938,62.1279,62.0683,62.0768,216202.0
2016-02-22 15:50:00,72.93,73.01,72.91,72.99,434697.0,62.0853,62.1534,62.0683,62.1364,434697.0
2016-02-23 09:30:00,73.1,73.87,73.06,73.7,192832.0,62.23,62.8855,62.196,62.7408,192832.0
2016-02-23 09:40:00,73.71,74.13,73.7,74.06,123962.0,62.7493,63.1069,62.7408,63.0473,123962.0
2016-02-23 09:50:00,74.06,74.17,73.79,74.04,110684.0,63.0473,63.1409,62.8174,63.0302,110684.0
2016-02-23 10:00:00,74.03,74.09,73.91,73.92,84256.0,63.0217,63.0728,62.9196,62.9281,84256.0
2016-02-23 10:10:00,73.92,74.1,73.78,74.01,98314.0,62.9281,63.0813,62.8089,63.0047,98314.0
2016-02-23 10:20:00,74.03,74.25,73.91,74.23,124843.0,63.0217,63.209,62.9196,63.192,124843.0
2016-02-23 10:30:00,74.24,74.36,74.14,74.16,88313.0,63.2005,63.3027,63.1154,63.1324,88313.0
2016-02-23 10:40:00,74.15,74.37,74.02,74.02,126891.0,63.1239,63.3112,63.0132,63.0132,126891.0
2016-02-23 10:50:00,74.04,74.11,73.63,73.67,91136.0,63.0302,63.0898,62.6812,62.7153,91136.0
2016-02-23 11:00:00,73.66,73.73,73.36,73.43,69596.0,62.7068,62.7663,62.4514,62.511,69596.0
2016-02-23 11:10:00,73.41,73.52,73.31,73.38,142832.0,62.4939,62.5876,62.4088,62.4684,142832.0
2016-02-23 11:20:00,73.39,73.65,73.3,73.65,48599.0,62.4769,62.6982,62.4003,62.6982,48599.0
2016-02-23 11:30:00,73.69,73.83,73.6,73.77,54999.0,62.7323,62.8515,62.6557,62.8004,54999.0
2016-02-23 11:40:00,73.76,73.99,73.73,73.92,55503.0,62.7919,62.9877,62.7663,62.9281,55503.0
2016-02-23 11:50:00,73.91,74.2,73.91,74.19,75298.0,62.9196,63.1665,62.9196,63.1579,75298.0
2016-02-23 12:00:00,74.17,74.19,74.02,74.02,62368.0,63.1409,63.1579,63.0132,63.0132,62368.0
2016-02-23 12:10:00,74.03,74.15,74.03,74.1,69402.0,63.0217,63.1239,63.0217,63.0813,69402.0
2016-02-23 12:20:00,74.11,74.3,74.09,74.27,72469.0,63.0898,63.2516,63.0728,63.226,72469.0
2016-02-23 12:30:00,74.26,74.27,74.17,74.22,62410.0,63.2175,63.226,63.1409,63.1835,62410.0
2016-02-23 12:40:00,74.21,74.3,74.16,74.26,57845.0,63.175,63.2516,63.1324,63.2175,57845.0
2016-02-23 12:50:00,74.25,74.4,74.23,74.4,63194.0,63.209,63.3367,63.192,63.3367,63194.0
2016-02-23 13:00:00,74.39,74.5,74.33,74.49,116634.0,63.3282,63.4218,63.2771,63.4133,116634.0
2016-02-23 13:10:00,74.49,74.5,74.41,74.46,85413.0,63.4133,63.4218,63.3452,63.3878,85413.0
2016-02-23 13:20:00,74.45,74.48,74.28,74.33,81104.0,63.3793,63.4048,63.2346,63.2771,81104.0
2016-02-23 13:30:00,74.35,74.37,74.18,74.18,57066.0,63.2942,63.3112,63.1494,63.1494,57066.0
2016-02-23 13:40:00,74.17,74.25,74.06,74.07,49978.0,63.1409,63.209,63.0473,63.0558,49978.0
2016-02-23 13:50:00,74.07,74.22,74.06,74.18,75792.0,63.0558,63.1835,63.0473,63.1494,75792.0
2016-02-23 14:00:00,74.18,74.27,74.16,74.2,113028.0,63.1494,63.226,63.1324,63.1665,113028.0
2016-02-23 14:10:00,74.2,74.28,74.17,74.28,66877.0,63.1665,63.2346,63.1409,63.2346,66877.0
2016-02-23 14:20:00,74.28,74.31,74.02,74.12,110518.0,63.2346,63.2601,63.0132,63.0984,110518.0
2016-02-23 14:30:00,74.11,74.22,74.1,74.12,104457.0,63.0898,63.1835,63.0813,63.0984,104457.0
2016-02-23 14:40:00,74.11,74.11,73.95,74.01,139000.0,63.0898,63.0898,62.9536,63.0047,139000.0
2016-02-23 14:50:00,74.02,74.05,73.99,74.0,80931.0,63.0132,63.0388,62.9877,62.9962,80931.0
2016-02-23 15:00:00,74.0,74.02,73.68,73.73,89081.0,62.9962,63.0132,62.7238,62.7663,89081.0
2016-02-23 15:10:00,73.74,73.82,73.67,73.73,90535.0,62.7749,62.843,62.7153,62.7663,90535.0
2016-02-23 15:20:00,73.74,73.79,73.61,73.63,97370.0,62.7749,62.8174,62.6642,62.6812,97370.0
2016-02-23 15:30:00,73.63,73.81,73.62,73.8,85387.0,62.6812,62.8344,62.6727,62.8259,85387.0
2016-02-23 15:40:00,73.79,73.87,73.64,73.79,117799.0,62.8174,62.8855,62.6897,62.8174,117799.0
2016-02-23 15:50:00,73.79,73.8,73.43,73.48,314888.0,62.8174,62.8259,62.511,62.5535,314888.0
2016-02-24 09:30:00,73.33,73.56,73.1,73.53,178540.0,62.4258,62.6216,62.23,62.5961,178540.0
2016-02-24 09:40:00,73.52,73.57,73.22,73.26,126732.0,62.5876,62.6301,62.3322,62.3662,126732.0
2016-02-24 09:50:00,73.23,73.42,73.13,73.34,60476.0,62.3407,62.5024,62.2556,62.4343,60476.0
2016-02-24 10:00:00,73.33,73.34,73.15,73.22,95534.0,62.4258,62.4343,62.2726,62.3322,95534.0
2016-02-24 10:10:00,73.24,73.26,72.96,73.02,83214.0,62.3492,62.3662,62.1108,62.1619,83214.0
2016-02-24 10:20:00,73.03,73.03,72.75,72.83,57152.0,62.1704,62.1704,61.9321,62.0002,57152.0
2016-02-24 10:30:00,72.84,73.21,72.65,73.18,70844.0,62.0087,62.3237,61.8469,62.2981,70844.0
2016-02-24 10:40:00,73.17,73.21,72.95,73.01,70771.0,62.2896,62.3237,62.1023,62.1534,70771.0
2016-02-24 10:50:00,73.01,73.07,72.82,73.0,36525.0,62.1534,62.2045,61.9917,62.1449,36525.0
2016-02-24 11:00:00,73.0,73.01,72.73,72.81,46774.0,62.1449,62.1534,61.915,61.9831,46774.0
2016-02-24 11:10:00,72.81,72.85,72.64,72.7,51455.0,61.9831,62.0172,61.8384,61.8895,51455.0
2016-02-24 11:20:00,72.71,72.99,72.7,72.87,55378.0,61.898,62.1364,61.8895,62.0342,55378.0
2016-02-24 11:30:00,72.88,73.15,72.88,73.15,38702.0,62.0427,62.2726,62.0427,62.2726,38702.0
2016-02-24 11:40:00,73.16,73.34,73.16,73.23,45740.0,62.2811,62.4343,62.2811,62.3407,45740.0
2016-02-24 11:50:00,73.21,73.39,73.11,73.14,43877.0,62.3237,62.4769,62.2385,62.2641,43877.0
2016-02-24 12:00:00,73.15,73.3,73.12,73.26,59156.0,62.2726,62.4003,62.2471,62.3662,59156.0
2016-02-24 12:10:00,73.26,73.35,73.23,73.27,55645.0,62.3662,62.4429,62.3407,62.3747,55645.0
2016-02-24 12:20:00,73.27,73.4,73.25,73.26,59937.0,62.3747,62.4854,62.3577,62.3662,59937.0
2016-02-24 12:30:00,73.26,73.29,73.05,73.16,58990.0,62.3662,62.3918,62.1875,62.2811,58990.0
2016-02-24 12:40:00,73.17,73.36,73.11,73.33,28096.0,62.2896,62.4514,62.2385,62.4258,28096.0
2016-02-24 12:50:00,73.32,73.52,73.32,73.38,30429.0,62.4173,62.5876,62.4173,62.4684,30429.0
2016-02-24 13:00:00,73.39,73.62,73.39,73.57,41473.0,62.4769,62.6727,62.4769,62.6301,41473.0
2016-02-24 13:10:00,73.55,73.56,73.27,73.27,46162.0,62.6131,62.6216,62.3747,62.3747,46162.0
2016-02-24 13:20:00,73.28,73.39,73.25,73.33,30619.0,62.3833,62.4769,62.3577,62.4258,30619.0
2016-02-24 13:30:00,73.32,73.33,73.21,73.25,37757.0,62.4173,62.4258,62.3237,62.3577,37757.0
2016-02-24 13:40:00,73.26,73.32,73.16,73.27,49354.0,62.3662,62.4173,62.2811,62.3747,49354.0
2016-02-24 13:50:00,73.28,73.33,73.25,73.26,69438.0,62.3833,62.4258,62.3577,62.3662,69438.0
2016-02-24 14:00:00,73.26,73.67,73.26,73.66,60537.0,62.3662,62.7153,62.3662,62.7068,60537.0
2016-02-24 14:10:00,73.67,73.71,73.6,73.62,130976.0,62.7153,62.7493,62.6557,62.6727,130976.0
2016-02-24 14:20:00,73.61,73.85,73.61,73.78,63462.0,62.6642,62.8685,62.6642,62.8089,63462.0
2016-02-24 14:30:00,73.78,73.86,73.68,73.77,60469.0,62.8089,62.877,62.7238,62.8004,60469.0
2016-02-24 14:40:00,73.77,73.86,73.76,73.82,58062.0,62.8004,62.877,62.7919,62.843,58062.0
2016-02-24 14:50:00,73.83,73.86,73.7,73.73,67095.0,62.8515,62.877,62.7408,62.7663,67095.0
2016-02-24 15:00:00,73.74,73.99,73.69,73.97,100975.0,62.7749,62.9877,62.7323,62.9707,100975.0
2016-02-24 15:10:00,73.97,74.17,73.96,74.17,96342.0,62.9707,63.1409,62.9621,63.1409,96342.0
2016-02-24 15:20:00,74.18,74.28,74.09,74.25,111901.0,63.1494,63.2346,63.0728,63.209,111901.0
2016-02-24 15:30:00,74.25,74.27,74.1,74.17,83337.0,63.209,63.226,63.0813,63.1409,83337.0
2016-02-24 15:40:00,74.17,74.18,73.96,74.06,110291.0,63.1409,63.1494,62.9621,63.0473,110291.0
2016-02-24 15:50:00,74.06,74.19,74.05,74.11,289045.0,63.0473,63.1579,63.0388,63.0898,289045.0
2016-02-25 09:30:00,74.27,74.72,74.14,74.53,111935.0,63.226,63.6091,63.1154,63.4474,111935.0
2016-02-25 09:40:00,74.53,74.54,73.83,73.9,106888.0,63.4474,63.4559,62.8515,62.9111,106888.0
2016-02-25 09:50:00,73.87,74.02,73.86,73.98,77041.0,62.8855,63.0132,62.877,62.9792,77041.0
2016-02-25 10:00:00,73.98,74.12,73.86,73.86,49269.0,62.9792,63.0984,62.877,62.877,49269.0
2016-02-25 10:10:00,73.85,73.97,73.83,73.85,63101.0,62.8685,62.9707,62.8515,62.8685,63101.0
2016-02-25 10:20:00,73.84,73.91,73.78,73.91,44152.0,62.86,62.9196,62.8089,62.9196,44152.0
2016-02-25 10:30:00,73.9,74.05,73.77,74.05,51964.0,62.9111,63.0388,62.8004,63.0388,51964.0
2016-02-25 10:40:00,74.05,74.36,74.04,74.24,33270.0,63.0388,63.3027,63.0302,63.2005,33270.0
2016-02-25 10:50:00,74.24,74.24,74.01,74.01,38463.0,63.2005,63.2005,63.0047,63.0047,38463.0
2016-02-25 11:00:00,74.02,74.04,73.9,73.95,39597.0,63.0132,63.0302,62.9111,62.9536,39597.0
2016-02-25 11:10:00,73.94,74.0,73.8,73.89,42046.0,62.9451,62.9962,62.8259,62.9026,42046.0
2016-02-25 11:20:00,73.87,74.08,73.85,74.06,38906.0,62.8855,63.0643,62.8685,63.0473,38906.0
2016-02-25 11:30:00,74.02,74.17,73.99,74.12,28719.0,63.0132,63.1409,62.9877,63.0984,28719.0
2016-02-25 11:40:00,74.12,74.17,74.0,74.04,26943.0,63.0984,63.1409,62.9962,63.0302,26943.0
2016-02-25 11:50:00,74.07,74.29,74.06,74.23,27219.0,63.0558,63.2431,63.0473,63.192,27219.0
2016-02-25 12:00:00,74.23,74.28,74.22,74.24,24893.0,63.192,63.2346,63.1835,63.2005,24893.0
2016-02-25 12:10:00,74.23,74.29,74.12,74.26,30402.0,63.192,63.2431,63.0984,63.2175,30402.0
2016-02-25 12:20:00,74.27,74.33,74.2,74.27,40058.0,63.226,63.2771,63.1665,63.226,40058.0
2016-02-25 12:30:00,74.24,74.25,74.12,74.2,24739.0,63.2005,63.209,63.0984,63.1665,24739.0
2016-02-25 12:40:00,74.19,74.24,74.06,74.07,29520.0,63.1579,63.2005,63.0473,63.0558,29520.0
2016-02-25 12:50:00,74.08,74.23,74.07,74.18,29437.0,63.0643,63.192,63.0558,63.1494,29437.0
2016-02-25 13:00:00,74.18,74.31,74.16,74.24,21330.0,63.1494,63.2601,63.1324,63.2005,21330.0
2016-02-25 13:10:00,74.24,74.32,74.22,74.29,36440.0,63.2005,63.2686,63.1835,63.2431,36440.0
2016-02-25 13:20:00,74.27,74.27,74.18,74.24,20544.0,63.226,63.226,63.1494,63.2005,20544.0
2016-02-25 13:30:00,74.24,74.31,74.22,74.28,47628.0,63.2005,63.2601,63.1835,63.2346,47628.0
2016-02-25 13:40:00,74.27,74.28,74.17,74.17,32186.0,63.226,63.2346,63.1409,63.1409,32186.0
2016-02-25 13:50:00,74.17,74.22,74.1,74.17,18451.0,63.1409,63.1835,63.0813,63.1409,18451.0
2016-02-25 14:00:00,74.17,74.21,73.97,73.97,68252.0,63.1409,63.175,62.9707,62.9707,68252.0
2016-02-25 14:10:00,73.97,74.06,73.92,73.95,95986.0,62.9707,63.0473,62.9281,62.9536,95986.0
2016-02-25 14:20:00,73.94,73.96,73.85,73.87,44141.0,62.9451,62.9621,62.8685,62.8855,44141.0
2016-02-25 14:30:00,73.87,74.17,73.87,74.17,127997.0,62.8855,63.1409,62.8855,63.1409,127997.0
2016-02-25 14:40:00,74.17,74.27,74.09,74.09,71592.0,63.1409,63.226,63.0728,63.0728,71592.0
2016-02-25 14:50:00,74.09,74.1,73.92,74.03,36897.0,63.0728,63.0813,62.9281,63.0217,36897.0
2016-02-25 15:00:00,74.02,74.28,74.01,74.12,241205.0,63.0132,63.2346,63.0047,63.0984,241205.0
2016-02-25 15:10:00,74.12,74.41,74.06,74.38,136917.0,63.0984,63.3452,63.0473,63.3197,136917.0
2016-02-25 15:20:00,74.37,74.67,74.36,74.58,146214.0,63.3112,63.5666,63.3027,63.49,146214.0
2016-02-25 15:30:00,74.59,74.67,74.46,74.62,100418.0,63.4985,63.5666,63.3878,63.524,100418.0
2016-02-25 15:40:00,74.62,74.89,74.59,74.82,196596.0,63.524,63.7539,63.4985,63.6943,196596.0
2016-02-25 15:50:00,74.83,74.86,74.77,74.83,282981.0,63.7028,63.7283,63.6517,63.7028,282981.0
2016-02-26 09:30:00,75.42,75.79,75.2,75.58,140126.0,64.205,64.52,64.0178,64.3413,140126.0
2016-02-26 09:40:00,75.58,75.71,75.45,75.62,83009.0,64.3413,64.4519,64.2306,64.3753,83009.0
2016-02-26 09:50:00,75.63,75.66,75.03,75.04,103548.0,64.3838,64.4094,63.873,63.8815,103548.0
2016-02-26 10:00:00,75.04,75.04,74.71,74.73,71071.0,63.8815,63.8815,63.6006,63.6176,71071.0
2016-02-26 10:10:00,74.71,74.92,74.64,74.86,81445.0,63.6006,63.7794,63.541,63.7283,81445.0
2016-02-26 10:20:00,74.9,74.96,74.64,74.69,50668.0,63.7624,63.8134,63.541,63.5836,50668.0
2016-02-26 10:30:00,74.68,74.7,74.54,74.58,78112.0,63.5751,63.5921,63.4559,63.49,78112.0
2016-02-26 10:40:00,74.58,74.59,74.25,74.26,98510.0,63.49,63.4985,63.209,63.2175,98510.0
2016-02-26 10:50:00,74.25,74.28,74.13,74.24,64594.0,63.209,63.2346,63.1069,63.2005,64594.0
2016-02-26 11:00:00,74.24,74.31,74.08,74.12,103928.0,63.2005,63.2601,63.0643,63.0984,103928.0
2016-02-26 11:10:00,74.13,74.19,74.05,74.05,67470.0,63.1069,63.1579,63.0388,63.0388,67470.0
2016-02-26 11:20:00,74.06,74.06,73.66,73.74,175163.0,63.0473,63.0473,62.7068,62.7749,175163.0
2016-02-26 11:30:00,73.74,73.95,73.73,73.76,186280.0,62.7749,62.9536,62.7663,62.7919,186280.0
2016-02-26 11:40:00,73.74,73.77,73.58,73.64,110961.0,62.7749,62.8004,62.6387,62.6897,110961.0
2016-02-26 11:50:00,73.65,73.69,73.58,73.6,117077.0,62.6982,62.7323,62.6387,62.6557,117077.0
2016-02-26 12:00:00,73.6,73.6,73.41,73.59,99224.0,62.6557,62.6557,62.4939,62.6472,99224.0
2016-02-26 12:10:00,73.58,73.83,73.46,73.75,111723.0,62.6387,62.8515,62.5365,62.7834,111723.0
2016-02-26 12:20:00,73.74,73.78,73.6,73.61,67322.0,62.7749,62.8089,62.6557,62.6642,67322.0
2016-02-26 12:30:00,73.62,73.7,73.6,73.66,52008.0,62.6727,62.7408,62.6557,62.7068,52008.0
2016-02-26 12:40:00,73.66,74.0,73.66,73.99,101396.0,62.7068,62.9962,62.7068,62.9877,101396.0
2016-02-26 12:50:00,73.99,74.12,73.88,73.88,80669.0,62.9877,63.0984,62.894,62.894,80669.0
2016-02-26 13:00:00,73.89,73.89,73.8,73.82,57096.0,62.9026,62.9026,62.8259,62.843,57096.0
2016-02-26 13:10:00,73.82,73.87,73.72,73.75,65237.0,62.843,62.8855,62.7578,62.7834,65237.0
2016-02-26 13:20:00,73.75,73.77,73.69,73.76,64709.0,62.7834,62.8004,62.7323,62.7919,64709.0
2016-02-26 13:30:00,73.77,73.93,73.76,73.89,65107.0,62.8004,62.9366,62.7919,62.9026,65107.0
2016-02-26 13:40:00,73.89,73.9,73.74,73.85,87238.0,62.9026,62.9111,62.7749,62.8685,87238.0
2016-02-26 13:50:00,73.85,73.98,73.75,73.98,155463.0,62.8685,62.9792,62.7834,62.9792,155463.0
2016-02-26 14:00:00,73.98,74.01,73.84,73.86,67702.0,62.9792,63.0047,62.86,62.877,67702.0
2016-02-26 14:10:00,73.87,73.93,73.75,73.89,85070.0,62.8855,62.9366,62.7834,62.9026,85070.0
2016-02-26 14:20:00,73.88,73.9,73.77,73.77,66022.0,62.894,62.9111,62.8004,62.8004,66022.0
2016-02-26 14:30:00,73.78,73.79,73.64,73.65,136087.0,62.8089,62.8174,62.6897,62.6982,136087.0
2016-02-26 14:40:00,73.65,73.81,73.57,73.72,117906.0,62.6982,62.8344,62.6301,62.7578,117906.0
2016-02-26 14:50:00,73.74,73.77,73.59,73.59,101427.0,62.7749,62.8004,62.6472,62.6472,101427.0
2016-02-26 15:00:00,73.59,73.81,73.55,73.72,82263.0,62.6472,62.8344,62.6131,62.7578,82263.0
2016-02-26 15:10:00,73.71,73.72,73.58,73.67,78200.0,62.7493,62.7578,62.6387,62.7153,78200.0
2016-02-26 15:20:00,73.68,73.7,73.45,73.49,116658.0,62.7238,62.7408,62.528,62.562,116658.0
2016-02-26 15:30:00,73.5,73.68,73.5,73.56,156535.0,62.5705,62.7238,62.5705,62.6216,156535.0
2016-02-26 15:40:00,73.56,73.8,73.56,73.73,151997.0,62.6216,62.8259,62.6216,62.7663,151997.0
2016-02-26 15:50:00,73.73,73.75,73.58,73.6,332396.0,62.7663,62.7834,62.6387,62.6557,332396.0
2016-02-29 09:30:00,73.37,73.37,72.81,72.97,134138.0,62.4599,62.4599,61.9831,62.1194,134138.0
2016-02-29 09:40:00,73.0,73.26,72.89,72.97,188164.0,62.1449,62.3662,62.0513,62.1194,188164.0
2016-02-29 09:50:00,72.97,73.05,72.79,72.86,108470.0,62.1194,62.1875,61.9661,62.0257,108470.0
2016-02-29 10:00:00,72.83,72.87,72.65,72.69,103328.0,62.0002,62.0342,61.8469,61.881,103328.0
2016-02-29 10:10:00,72.7,72.77,72.4,72.52,137770.0,61.8895,61.9491,61.6341,61.7363,137770.0
2016-02-29 10:20:00,72.53,72.57,72.31,72.36,132164.0,61.7448,61.7788,61.5575,61.6001,132164.0
2016-02-29 10:30:00,72.34,72.44,72.17,72.24,147390.0,61.583,61.6682,61.4383,61.4979,147390.0
2016-02-29 10:40:00,72.23,72.52,72.2,72.31,130360.0,61.4894,61.7363,61.4639,61.5575,130360.0
2016-02-29 10:50:00,72.32,72.54,72.26,72.39,127569.0,61.566,61.7533,61.5149,61.6256,127569.0
2016-02-29 11:00:00,72.39,72.75,72.36,72.74,90664.0,61.6256,61.9321,61.6001,61.9236,90664.0
2016-02-29 11:10:00,72.75,72.9,72.72,72.79,86737.0,61.9321,62.0598,61.9065,61.9661,86737.0
2016-02-29 11:20:00,72.8,72.95,72.79,72.87,54000.0,61.9746,62.1023,61.9661,62.0342,54000.0
2016-02-29 11:30:00,72.86,73.05,72.83,73.03,72085.0,62.0257,62.1875,62.0002,62.1704,72085.0
2016-02-29 11:40:00,73.03,73.13,72.95,72.95,70953.0,62.1704,62.2556,62.1023,62.1023,70953.0
2016-02-29 11:50:00,72.95,73.0,72.9,72.99,38461.0,62.1023,62.1449,62.0598,62.1364,38461.0
2016-02-29 12:00:00,72.97,73.0,72.87,72.88,41056.0,62.1194,62.1449,62.0342,62.0427,41056.0
2016-02-29 12:10:00,72.87,72.95,72.8,72.93,36124.0,62.0342,62.1023,61.9746,62.0853,36124.0
2016-02-29 12:20:00,72.94,72.95,72.65,72.67,45358.0,62.0938,62.1023,61.8469,61.864,45358.0
2016-02-29 12:30:00,72.67,72.7,72.5,72.52,91731.0,61.864,61.8895,61.7192,61.7363,91731.0
2016-02-29 12:40:00,72.53,72.67,72.52,72.54,38917.0,61.7448,61.864,61.7363,61.7533,38917.0
2016-02-29 12:50:00,72.56,72.64,72.48,72.52,73883.0,61.7703,61.8384,61.7022,61.7363,73883.0
2016-02-29 13:00:00,72.53,72.69,72.52,72.59,46895.0,61.7448,61.881,61.7363,61.7959,46895.0
2016-02-29 13:10:00,72.6,72.65,72.48,72.53,36586.0,61.8044,61.8469,61.7022,61.7448,36586.0
2016-02-29 13:20:00,72.52,72.6,72.43,72.44,46218.0,61.7363,61.8044,61.6597,61.6682,46218.0
2016-02-29 13:30:00,72.42,72.53,72.36,72.53,53920.0,61.6511,61.7448,61.6001,61.7448,53920.0
2016-02-29 13:40:00,72.54,72.56,72.44,72.56,56421.0,61.7533,61.7703,61.6682,61.7703,56421.0
2016-02-29 13:50:00,72.56,72.57,72.48,72.54,48184.0,61.7703,61.7788,61.7022,61.7533,48184.0
2016-02-29 14:00:00,72.54,72.62,72.43,72.45,43187.0,61.7533,61.8214,61.6597,61.6767,43187.0
2016-02-29 14:10:00,72.45,72.48,72.35,72.39,62024.0,61.6767,61.7022,61.5916,61.6256,62024.0
2016-02-29 14:20:00,72.38,72.42,72.28,72.4,56629.0,61.6171,61.6511,61.532,61.6341,56629.0
2016-02-29 14:30:00,72.38,72.42,72.25,72.39,98432.0,61.6171,61.6511,61.5064,61.6256,98432.0
2016-02-29 14:40:00,72.39,72.39,72.16,72.32,76813.0,61.6256,61.6256,61.4298,61.566,76813.0
2016-02-29 14:50:00,72.32,72.46,72.32,72.41,131640.0,61.566,61.6852,61.566,61.6426,131640.0
2016-02-29 15:00:00,72.4,72.4,72.04,72.18,92992.0,61.6341,61.6341,61.3276,61.4468,92992.0
2016-02-29 15:10:00,72.18,72.18,72.02,72.05,97245.0,61.4468,61.4468,61.3106,61.3362,97245.0
2016-02-29 15:20:00,72.05,72.2,72.04,72.16,102391.0,61.3362,61.4639,61.3276,61.4298,102391.0
2016-02-29 15:30:00,72.17,72.24,72.03,72.06,145458.0,61.4383,61.4979,61.3191,61.3447,145458.0
2016-02-29 15:40:00,72.06,72.21,72.0,72.09,216106.0,61.3447,61.4724,61.2936,61.3702,216106.0
2016-02-29 15:50:00,72.09,72.24,71.98,71.99,580099.0,61.3702,61.4979,61.2766,61.2851,580099.0
2016-03-01 09:30:00,72.63,72.74,71.93,72.0,149868.0,61.8299,61.9236,61.234,61.2936,149868.0
2016-03-01 09:40:00,71.98,72.12,71.86,72.05,103640.0,61.2766,61.3958,61.1744,61.3362,103640.0
2016-03-01 09:50:00,72.02,72.21,71.98,72.19,111362.0,61.3106,61.4724,61.2766,61.4553,111362.0
2016-03-01 10:00:00,72.2,72.36,72.13,72.3,118050.0,61.4639,61.6001,61.4043,61.549,118050.0
2016-03-01 10:10:00,72.33,72.35,72.0,72.08,115275.0,61.5745,61.5916,61.2936,61.3617,115275.0
2016-03-01 10:20:00,72.07,72.3,72.05,72.15,126931.0,61.3532,61.549,61.3362,61.4213,126931.0
2016-03-01 10:30:00,72.16,72.27,72.09,72.13,84333.0,61.4298,61.5234,61.3702,61.4043,84333.0
2016-03-01 10:40:00,72.13,72.24,71.95,71.98,115879.0,61.4043,61.4979,61.251,61.2766,115879.0
2016-03-01 10:50:00,71.98,72.05,71.87,71.96,119354.0,61.2766,61.3362,61.1829,61.2595,119354.0
2016-03-01 11:00:00,71.98,72.04,71.96,72.0,86306.0,61.2766,61.3276,61.2595,61.2936,86306.0
2016-03-01 11:10:00,72.0,72.15,71.94,72.1,88880.0,61.2936,61.4213,61.2425,61.3787,88880.0
2016-03-01 11:20:00,72.1,72.19,72.05,72.06,69921.0,61.3787,61.4553,61.3362,61.3447,69921.0
2016-03-01 11:30:00,72.06,72.17,72.02,72.16,59444.0,61.3447,61.4383,61.3106,61.4298,59444.0
2016-03-01 11:40:00,72.16,72.23,72.1,72.22,58388.0,61.4298,61.4894,61.3787,61.4809,58388.0
2016-03-01 11:50:00,72.22,72.32,72.14,72.3,84806.0,61.4809,61.566,61.4128,61.549,84806.0
2016-03-01 12:00:00,72.3,72.5,72.29,72.37,96462.0,61.549,61.7192,61.5405,61.6086,96462.0
2016-03-01 12:10:00,72.35,72.44,72.32,72.34,55883.0,61.5916,61.6682,61.566,61.583,55883.0
2016-03-01 12:20:00,72.33,72.38,72.18,72.23,63552.0,61.5745,61.6171,61.4468,61.4894,63552.0
2016-03-01 12:30:00,72.25,72.27,72.18,72.2,71256.0,61.5064,61.5234,61.4468,61.4639,71256.0
2016-03-01 12:40:00,72.2,72.32,72.18,72.26,86101.0,61.4639,61.566,61.4468,61.5149,86101.0
2016-03-01 12:50:00,72.26,72.28,72.16,72.27,57348.0,61.5149,61.532,61.4298,61.5234,57348.0
2016-03-01 13:00:00,72.26,72.27,72.07,72.11,61219.0,61.5149,61.5234,61.3532,61.3872,61219.0
2016-03-01 13:10:00,72.1,72.25,72.1,72.16,51481.0,61.3787,61.5064,61.3787,61.4298,51481.0
2016-03-01 13:20:00,72.17,72.27,72.16,72.26,51416.0,61.4383,61.5234,61.4298,61.5149,51416.0
2016-03-01 13:30:00,72.26,72.36,72.25,72.33,68197.0,61.5149,61.6001,61.5064,61.5745,68197.0
2016-03-01 13:40:00,72.33,72.42,72.32,72.36,61208.0,61.5745,61.6511,61.566,61.6001,61208.0
2016-03-01 13:50:00,72.36,72.41,72.29,72.37,81305.0,61.6001,61.6426,61.5405,61.6086,81305.0
2016-03-01 14:00:00,72.36,72.62,72.36,72.57,90710.0,61.6001,61.8214,61.6001,61.7788,90710.0
2016-03-01 14:10:00,72.58,72.66,72.57,72.64,70044.0,61.7874,61.8555,61.7788,61.8384,70044.0
2016-03-01 14:20:00,72.64,72.7,72.43,72.52,122977.0,61.8384,61.8895,61.6597,61.7363,122977.0
2016-03-01 14:30:00,72.53,72.57,72.47,72.56,68719.0,61.7448,61.7788,61.6937,61.7703,68719.0
2016-03-01 14:40:00,72.55,72.7,72.54,72.65,60108.0,61.7618,61.8895,61.7533,61.8469,60108.0
2016-03-01 14:50:00,72.65,72.7,72.57,72.65,92282.0,61.8469,61.8895,61.7788,61.8469,92282.0
2016-03-01 15:00:00,72.65,72.79,72.64,72.72,82284.0,61.8469,61.9661,61.8384,61.9065,82284.0
2016-03-01 15:10:00,72.72,72.81,72.64,72.73,80370.0,61.9065,61.9831,61.8384,61.915,80370.0
2016-03-01 15:20:00,72.73,72.74,72.61,72.61,77322.0,61.915,61.9236,61.8129,61.8129,77322.0
2016-03-01 15:30:00,72.61,72.67,72.54,72.58,126788.0,61.8129,61.864,61.7533,61.7874,126788.0
2016-03-01 15:40:00,72.58,72.67,72.5,72.52,167437.0,61.7874,61.864,61.7192,61.7363,167437.0
2016-03-01 15:50:00,72.53,72.72,72.53,72.72,412543.0,61.7448,61.9065,61.7448,61.9065,412543.0
2016-03-02 09:30:00,72.73,73.28,72.57,73.0,164519.0,61.915,62.3833,61.7788,62.1449,164519.0
2016-03-02 09:40:00,73.04,73.13,72.91,72.96,104695.0,62.1789,62.2556,62.0683,62.1108,104695.0
2016-03-02 09:50:00,72.96,72.98,72.66,72.69,64954.0,62.1108,62.1279,61.8555,61.881,64954.0
2016-03-02 10:00:00,72.69,72.86,72.49,72.53,119597.0,61.881,62.0257,61.7107,61.7448,119597.0
2016-03-02 10:10:00,72.53,72.6,72.51,72.59,179106.0,61.7448,61.8044,61.7278,61.7959,179106.0
2016-03-02 10:20:00,72.58,72.69,72.54,72.69,132506.0,61.7874,61.881,61.7533,61.881,132506.0
2016-03-02 10:30:00,72.69,72.69,72.44,72.51,140036.0,61.881,61.881,61.6682,61.7278,140036.0
2016-03-02 10:40:00,72.5,72.61,72.5,72.6,109342.0,61.7192,61.8129,61.7192,61.8044,109342.0
2016-03-02 10:50:00,72.6,72.7,72.55,72.68,242449.0,61.8044,61.8895,61.7618,61.8725,242449.0
2016-03-02 11:00:00,72.68,72.83,72.61,72.81,200403.0,61.8725,62.0002,61.8129,61.9831,200403.0
2016-03-02 11:10:00,72.81,72.91,72.77,72.8,66055.0,61.9831,62.0683,61.9491,61.9746,66055.0
2016-03-02 11:20:00,72.8,72.88,72.76,72.84,71325.0,61.9746,62.0427,61.9406,62.0087,71325.0
2016-03-02 11:30:00,72.86,73.05,72.85,73.04,65321.0,62.0257,62.1875,62.0172,62.1789,65321.0
2016-03-02 11:40:00,73.03,73.08,72.99,73.03,48425.0,62.1704,62.213,62.1364,62.1704,48425.0
2016-03-02 11:50:00,73.03,73.05,72.83,72.85,43116.0,62.1704,62.1875,62.0002,62.0172,43116.0
2016-03-02 12:00:00,72.87,72.91,72.75,72.86,50281.0,62.0342,62.0683,61.9321,62.0257,50281.0
2016-03-02 12:10:00,72.86,72.95,72.86,72.94,46713.0,62.0257,62.1023,62.0257,62.0938,46713.0
2016-03-02 12:20:00,72.93,72.99,72.93,72.97,49435.0,62.0853,62.1364,62.0853,62.1194,49435.0
2016-03-02 12:30:00,72.97,73.08,72.89,73.04,49314.0,62.1194,62.213,62.0513,62.1789,49314.0
2016-03-02 12:40:00,73.03,73.18,73.03,73.13,41098.0,62.1704,62.2981,62.1704,62.2556,41098.0
2016-03-02 12:50:00,73.14,73.28,73.13,73.24,68606.0,62.2641,62.3833,62.2556,62.3492,68606.0
2016-03-02 13:00:00,73.25,73.26,72.83,72.88,375837.0,62.3577,62.3662,62.0002,62.0427,375837.0
2016-03-02 13:10:00,72.9,73.0,72.64,72.96,537364.0,62.0598,62.1449,61.8384,62.1108,537364.0
2016-03-02 13:20:00,72.94,73.23,72.89,73.1,301187.0,62.0938,62.3407,62.0513,62.23,301187.0
2016-03-02 13:30:00,73.11,73.56,73.01,73.5,303739.0,62.2385,62.6216,62.1534,62.5705,303739.0
2016-03-02 13:40:00,73.51,73.71,73.5,73.6,130067.0,62.5791,62.7493,62.5705,62.6557,130067.0
2016-03-02 13:50:00,73.6,73.61,73.31,73.33,78852.0,62.6557,62.6642,62.4088,62.4258,78852.0
2016-03-02 14:00:00,73.33,73.51,73.32,73.48,124140.0,62.4258,62.5791,62.4173,62.5535,124140.0
2016-03-02 14:10:00,73.49,73.49,73.2,73.39,89676.0,62.562,62.562,62.3152,62.4769,89676.0
2016-03-02 14:20:00,73.4,73.64,73.39,73.56,81183.0,62.4854,62.6897,62.4769,62.6216,81183.0
2016-03-02 14:30:00,73.56,73.76,73.56,73.7,96135.0,62.6216,62.7919,62.6216,62.7408,96135.0
2016-03-02 14:40:00,73.7,73.84,73.55,73.56,161315.0,62.7408,62.86,62.6131,62.6216,161315.0
2016-03-02 14:50:00,73.55,73.65,73.36,73.65,147877.0,62.6131,62.6982,62.4514,62.6982,147877.0
2016-03-02 15:00:00,73.65,73.72,73.53,73.57,309682.0,62.6982,62.7578,62.5961,62.6301,309682.0
2016-03-02 15:10:00,73.57,73.83,73.56,73.78,93976.0,62.6301,62.8515,62.6216,62.8089,93976.0
2016-03-02 15:20:00,73.79,73.87,73.67,73.67,159627.0,62.8174,62.8855,62.7153,62.7153,159627.0
2016-03-02 15:30:00,73.68,73.75,73.63,73.67,161603.0,62.7238,62.7834,62.6812,62.7153,161603.0
2016-03-02 15:40:00,73.66,73.91,73.64,73.91,254066.0,62.7068,62.9196,62.6897,62.9196,254066.0
2016-03-02 15:50:00,73.9,74.05,73.88,73.99,549241.0,62.9111,63.0388,62.894,62.9877,549241.0
2016-03-03 09:30:00,73.8,73.89,73.15,73.3,88594.0,62.8259,62.9026,62.2726,62.4003,88594.0
2016-03-03 09:40:00,73.24,73.27,73.0,73.2,81672.0,62.3492,62.3747,62.1449,62.3152,81672.0
2016-03-03 09:50:00,73.21,73.21,72.98,73.02,106866.0,62.3237,62.3237,62.1279,62.1619,106866.0
2016-03-03 10:00:00,73.01,73.11,72.91,72.93,120463.0,62.1534,62.2385,62.0683,62.0853,120463.0
2016-03-03 10:10:00,72.94,73.02,72.72,72.76,65801.0,62.0938,62.1619,61.9065,61.9406,65801.0
2016-03-03 10:20:00,72.77,72.85,72.63,72.68,71194.0,61.9491,62.0172,61.8299,61.8725,71194.0
2016-03-03 10:30:00,72.68,72.73,72.58,72.64,116343.0,61.8725,61.915,61.7874,61.8384,116343.0
2016-03-03 10:40:00,72.66,72.82,72.63,72.8,124737.0,61.8555,61.9917,61.8299,61.9746,124737.0
2016-03-03 10:50:00,72.81,73.04,72.78,73.03,139896.0,61.9831,62.1789,61.9576,62.1704,139896.0
2016-03-03 11:00:00,73.04,73.05,72.82,72.9,68414.0,62.1789,62.1875,61.9917,62.0598,68414.0
2016-03-03 11:10:00,72.9,72.98,72.76,72.88,77901.0,62.0598,62.1279,61.9406,62.0427,77901.0
2016-03-03 11:20:00,72.86,72.94,72.78,72.8,68394.0,62.0257,62.0938,61.9576,61.9746,68394.0
2016-03-03 11:30:00,72.79,72.86,72.63,72.64,62986.0,61.9661,62.0257,61.8299,61.8384,62986.0
2016-03-03 11:40:00,72.64,72.75,72.6,72.75,73542.0,61.8384,61.9321,61.8044,61.9321,73542.0
2016-03-03 11:50:00,72.75,72.95,72.75,72.94,64749.0,61.9321,62.1023,61.9321,62.0938,64749.0
2016-03-03 12:00:00,72.94,73.06,72.85,73.05,38659.0,62.0938,62.196,62.0172,62.1875,38659.0
2016-03-03 12:10:00,73.05,73.14,72.98,73.04,63364.0,62.1875,62.2641,62.1279,62.1789,63364.0
2016-03-03 12:20:00,73.02,73.13,72.98,73.02,46645.0,62.1619,62.2556,62.1279,62.1619,46645.0
2016-03-03 12:30:00,73.02,73.07,72.97,73.04,54364.0,62.1619,62.2045,62.1194,62.1789,54364.0
2016-03-03 12:40:00,73.03,73.17,73.01,73.05,55691.0,62.1704,62.2896,62.1534,62.1875,55691.0
2016-03-03 12:50:00,73.01,73.08,72.88,73.02,65503.0,62.1534,62.213,62.0427,62.1619,65503.0
2016-03-03 13:00:00,73.03,73.09,73.01,73.04,44796.0,62.1704,62.2215,62.1534,62.1789,44796.0
2016-03-03 13:10:00,73.05,73.2,73.01,73.2,61798.0,62.1875,62.3152,62.1534,62.3152,61798.0
2016-03-03 13:20:00,73.21,73.22,73.03,73.06,51164.0,62.3237,62.3322,62.1704,62.196,51164.0
2016-03-03 13:30:00,73.05,73.18,73.05,73.1,78067.0,62.1875,62.2981,62.1875,62.23,78067.0
2016-03-03 13:40:00,73.11,73.15,73.05,73.05,59128.0,62.2385,62.2726,62.1875,62.1875,59128.0
2016-03-03 13:50:00,73.06,73.09,72.98,73.01,78394.0,62.196,62.2215,62.1279,62.1534,78394.0
2016-03-03 14:00:00,73.02,73.03,72.79,72.81,97110.0,62.1619,62.1704,61.9661,61.9831,97110.0
2016-03-03 14:10:00,72.79,72.85,72.76,72.84,66552.0,61.9661,62.0172,61.9406,62.0087,66552.0
2016-03-03 14:20:00,72.84,72.9,72.83,72.88,97335.0,62.0087,62.0598,62.0002,62.0427,97335.0
2016-03-03 14:30:00,72.88,73.0,72.79,73.0,83988.0,62.0427,62.1449,61.9661,62.1449,83988.0
2016-03-03 14:40:00,73.0,73.16,73.0,73.07,95369.0,62.1449,62.2811,62.1449,62.2045,95369.0
2016-03-03 14:50:00,73.06,73.13,72.86,72.87,142922.0,62.196,62.2556,62.0257,62.0342,142922.0
2016-03-03 15:00:00,72.88,73.01,72.86,72.97,89360.0,62.0427,62.1534,62.0257,62.1194,89360.0
2016-03-03 15:10:00,72.96,72.98,72.89,72.92,159981.0,62.1108,62.1279,62.0513,62.0768,159981.0
2016-03-03 15:20:00,72.92,73.0,72.89,72.99,139588.0,62.0768,62.1449,62.0513,62.1364,139588.0
2016-03-03 15:30:00,72.99,73.03,72.94,72.98,146054.0,62.1364,62.1704,62.0938,62.1279,146054.0
2016-03-03 15:40:00,72.97,73.2,72.97,73.2,270806.0,62.1194,62.3152,62.1194,62.3152,270806.0
2016-03-03 15:50:00,73.19,73.33,73.17,73.25,389057.0,62.3066,62.4258,62.2896,62.3577,389057.0
2016-03-04 09:30:00,73.37,73.54,73.06,73.14,135904.0,62.4599,62.6046,62.196,62.2641,135904.0
2016-03-04 09:40:00,73.1,73.37,73.08,73.11,85651.0,62.23,62.4599,62.213,62.2385,85651.0
2016-03-04 09:50:00,73.11,73.36,73.01,73.22,37654.0,62.2385,62.4514,62.1534,62.3322,37654.0
2016-03-04 10:00:00,73.24,73.34,72.91,73.05,82942.0,62.3492,62.4343,62.0683,62.1875,82942.0
2016-03-04 10:10:00,73.04,73.09,72.9,73.06,66650.0,62.1789,62.2215,62.0598,62.196,66650.0
2016-03-04 10:20:00,73.06,73.15,72.98,73.11,45988.0,62.196,62.2726,62.1279,62.2385,45988.0
2016-03-04 10:30:00,73.12,73.75,73.12,73.72,177790.0,62.2471,62.7834,62.2471,62.7578,177790.0
2016-03-04 10:40:00,73.76,73.85,73.63,73.81,114775.0,62.7919,62.8685,62.6812,62.8344,114775.0
2016-03-04 10:50:00,73.82,73.85,73.6,73.6,69330.0,62.843,62.8685,62.6557,62.6557,69330.0
2016-03-04 11:00:00,73.6,73.72,73.54,73.62,40604.0,62.6557,62.7578,62.6046,62.6727,40604.0
2016-03-04 11:10:00,73.62,73.98,73.55,73.98,59806.0,62.6727,62.9792,62.6131,62.9792,59806.0
2016-03-04 11:20:00,73.96,74.02,73.59,73.59,70457.0,62.9621,63.0132,62.6472,62.6472,70457.0
2016-03-04 11:30:00,73.57,73.69,73.49,73.49,68752.0,62.6301,62.7323,62.562,62.562,68752.0
2016-03-04 11:40:00,73.49,73.57,73.43,73.53,41649.0,62.562,62.6301,62.511,62.5961,41649.0
2016-03-04 11:50:00,73.53,73.74,73.46,73.69,62110.0,62.5961,62.7749,62.5365,62.7323,62110.0
2016-03-04 12:00:00,73.69,73.7,73.42,73.45,57015.0,62.7323,62.7408,62.5024,62.528,57015.0
2016-03-04 12:10:00,73.43,73.51,73.42,73.44,34140.0,62.511,62.5791,62.5024,62.5195,34140.0
2016-03-04 12:20:00,73.45,73.45,73.3,73.36,35552.0,62.528,62.528,62.4003,62.4514,35552.0
2016-03-04 12:30:00,73.37,73.45,73.36,73.38,28134.0,62.4599,62.528,62.4514,62.4684,28134.0
2016-03-04 12:40:00,73.4,73.49,73.4,73.48,38047.0,62.4854,62.562,62.4854,62.5535,38047.0
2016-03-04 12:50:00,73.49,73.64,73.45,73.64,44508.0,62.562,62.6897,62.528,62.6897,44508.0
2016-03-04 13:00:00,73.63,73.69,73.57,73.66,82006.0,62.6812,62.7323,62.6301,62.7068,82006.0
2016-03-04 13:10:00,73.65,73.77,73.54,73.76,79630.0,62.6982,62.8004,62.6046,62.7919,79630.0
2016-03-04 13:20:00,73.77,73.79,73.68,73.76,44980.0,62.8004,62.8174,62.7238,62.7919,44980.0
2016-03-04 13:30:00,73.76,73.85,73.72,73.84,92920.0,62.7919,62.8685,62.7578,62.86,92920.0
2016-03-04 13:40:00,73.84,73.98,73.82,73.92,55229.0,62.86,62.9792,62.843,62.9281,55229.0
2016-03-04 13:50:00,73.91,74.04,73.91,74.0,39769.0,62.9196,63.0302,62.9196,62.9962,39769.0
2016-03-04 14:00:00,74.0,74.06,73.93,73.95,46552.0,62.9962,63.0473,62.9366,62.9536,46552.0
2016-03-04 14:10:00,73.95,74.0,73.91,73.95,52963.0,62.9536,62.9962,62.9196,62.9536,52963.0
2016-03-04 14:20:00,73.94,74.0,73.91,73.91,40136.0,62.9451,62.9962,62.9196,62.9196,40136.0
2016-03-04 14:30:00,73.91,73.96,73.85,73.88,33453.0,62.9196,62.9621,62.8685,62.894,33453.0
2016-03-04 14:40:00,73.87,73.96,73.8,73.93,59701.0,62.8855,62.9621,62.8259,62.9366,59701.0
2016-03-04 14:50:00,73.93,73.93,73.8,73.86,119532.0,62.9366,62.9366,62.8259,62.877,119532.0
2016-03-04 15:00:00,73.86,73.88,73.64,73.65,72129.0,62.877,62.894,62.6897,62.6982,72129.0
2016-03-04 15:10:00,73.66,73.66,73.47,73.59,75786.0,62.7068,62.7068,62.545,62.6472,75786.0
2016-03-04 15:20:00,73.61,73.82,73.6,73.8,56751.0,62.6642,62.843,62.6557,62.8259,56751.0
2016-03-04 15:30:00,73.78,73.78,73.49,73.5,119195.0,62.8089,62.8089,62.562,62.5705,119195.0
2016-03-04 15:40:00,73.5,73.66,73.49,73.58,188334.0,62.5705,62.7068,62.562,62.6387,188334.0
2016-03-04 15:50:00,73.58,73.71,73.51,73.6,268913.0,62.6387,62.7493,62.5791,62.6557,268913.0
2016-03-07 09:30:00,73.17,73.4,73.01,73.22,218919.0,62.2896,62.4854,62.1534,62.3322,218919.0
2016-03-07 09:40:00,73.29,73.3,73.06,73.15,72335.0,62.3918,62.4003,62.196,62.2726,72335.0
2016-03-07 09:50:00,73.15,73.29,73.1,73.23,44531.0,62.2726,62.3918,62.23,62.3407,44531.0
2016-03-07 10:00:00,73.19,73.22,73.1,73.13,65687.0,62.3066,62.3322,62.23,62.2556,65687.0
2016-03-07 10:10:00,73.13,73.14,72.91,72.95,52292.0,62.2556,62.2641,62.0683,62.1023,52292.0
2016-03-07 10:20:00,72.94,72.96,72.8,72.89,65866.0,62.0938,62.1108,61.9746,62.0513,65866.0
2016-03-07 10:30:00,72.89,73.3,72.88,73.21,81366.0,62.0513,62.4003,62.0427,62.3237,81366.0
2016-03-07 10:40:00,73.23,73.44,73.21,73.22,46092.0,62.3407,62.5195,62.3237,62.3322,46092.0
2016-03-07 10:50:00,73.21,73.33,73.0,73.02,40420.0,62.3237,62.4258,62.1449,62.1619,40420.0
2016-03-07 11:00:00,73.01,73.17,72.98,72.99,74354.0,62.1534,62.2896,62.1279,62.1364,74354.0
2016-03-07 11:10:00,73.0,73.18,72.99,73.14,83047.0,62.1449,62.2981,62.1364,62.2641,83047.0
2016-03-07 11:20:00,73.15,73.39,73.15,73.39,50288.0,62.2726,62.4769,62.2726,62.4769,50288.0
2016-03-07 11:30:00,73.4,73.68,73.39,73.67,54815.0,62.4854,62.7238,62.4769,62.7153,54815.0
2016-03-07 11:40:00,73.64,73.96,73.64,73.79,82747.0,62.6897,62.9621,62.6897,62.8174,82747.0
2016-03-07 11:50:00,73.76,73.9,73.66,73.7,87538.0,62.7919,62.9111,62.7068,62.7408,87538.0
2016-03-07 12:00:00,73.69,73.8,73.62,73.64,63585.0,62.7323,62.8259,62.6727,62.6897,63585.0
2016-03-07 12:10:00,73.63,73.69,73.51,73.67,40609.0,62.6812,62.7323,62.5791,62.7153,40609.0
2016-03-07 12:20:00,73.67,73.69,73.58,73.66,28863.0,62.7153,62.7323,62.6387,62.7068,28863.0
2016-03-07 12:30:00,73.67,73.7,73.62,73.68,19744.0,62.7153,62.7408,62.6727,62.7238,19744.0
2016-03-07 12:40:00,73.68,73.78,73.62,73.62,22132.0,62.7238,62.8089,62.6727,62.6727,22132.0
2016-03-07 12:50:00,73.61,73.65,73.57,73.61,22235.0,62.6642,62.6982,62.6301,62.6642,22235.0
2016-03-07 13:00:00,73.61,73.73,73.6,73.73,27469.0,62.6642,62.7663,62.6557,62.7663,27469.0
2016-03-07 13:10:00,73.72,73.8,73.72,73.76,31014.0,62.7578,62.8259,62.7578,62.7919,31014.0
2016-03-07 13:20:00,73.75,73.76,73.48,73.48,25454.0,62.7834,62.7919,62.5535,62.5535,25454.0
2016-03-07 13:30:00,73.47,73.48,73.27,73.41,44145.0,62.545,62.5535,62.3747,62.4939,44145.0
2016-03-07 13:40:00,73.42,73.49,73.35,73.35,27265.0,62.5024,62.562,62.4429,62.4429,27265.0
2016-03-07 13:50:00,73.35,73.51,73.33,73.38,33593.0,62.4429,62.5791,62.4258,62.4684,33593.0
2016-03-07 14:00:00,73.38,73.44,73.26,73.3,37735.0,62.4684,62.5195,62.3662,62.4003,37735.0
2016-03-07 14:10:00,73.27,73.38,73.16,73.16,32538.0,62.3747,62.4684,62.2811,62.2811,32538.0
2016-03-07 14:20:00,73.14,73.26,73.1,73.11,29853.0,62.2641,62.3662,62.23,62.2385,29853.0
2016-03-07 14:30:00,73.12,73.17,72.93,73.0,120152.0,62.2471,62.2896,62.0853,62.1449,120152.0
2016-03-07 14:40:00,73.0,73.14,72.96,73.03,47750.0,62.1449,62.2641,62.1108,62.1704,47750.0
2016-03-07 14:50:00,73.02,73.07,72.88,73.04,74881.0,62.1619,62.2045,62.0427,62.1789,74881.0
2016-03-07 15:00:00,73.04,73.1,72.9,73.1,76121.0,62.1789,62.23,62.0598,62.23,76121.0
2016-03-07 15:10:00,73.09,73.17,73.03,73.11,54140.0,62.2215,62.2896,62.1704,62.2385,54140.0
2016-03-07 15:20:00,73.12,73.23,73.09,73.14,169478.0,62.2471,62.3407,62.2215,62.2641,169478.0
2016-03-07 15:30:00,73.14,73.31,73.1,73.23,192702.0,62.2641,62.4088,62.23,62.3407,192702.0
2016-03-07 15:40:00,73.23,73.33,73.2,73.24,210997.0,62.3407,62.4258,62.3152,62.3492,210997.0
2016-03-07 15:50:00,73.25,73.38,73.21,73.38,261745.0,62.3577,62.4684,62.3237,62.4684,261745.0
2016-03-08 09:30:00,72.94,73.71,72.89,73.51,113461.0,62.0938,62.7493,62.0513,62.5791,113461.0
2016-03-08 09:40:00,73.51,73.9,73.47,73.9,107998.0,62.5791,62.9111,62.545,62.9111,107998.0
2016-03-08 09:50:00,73.88,73.98,73.85,73.92,63902.0,62.894,62.9792,62.8685,62.9281,63902.0
2016-03-08 10:00:00,73.91,74.15,73.91,74.15,85859.0,62.9196,63.1239,62.9196,63.1239,85859.0
2016-03-08 10:10:00,74.12,74.52,74.12,74.49,109480.0,63.0984,63.4389,63.0984,63.4133,109480.0
2016-03-08 10:20:00,74.48,74.55,74.09,74.14,100753.0,63.4048,63.4644,63.0728,63.1154,100753.0
2016-03-08 10:30:00,74.14,74.24,74.09,74.15,60404.0,63.1154,63.2005,63.0728,63.1239,60404.0
2016-03-08 10:40:00,74.14,74.14,73.85,73.9,69644.0,63.1154,63.1154,62.8685,62.9111,69644.0
2016-03-08 10:50:00,73.91,74.24,73.91,74.23,48462.0,62.9196,63.2005,62.9196,63.192,48462.0
2016-03-08 11:00:00,74.23,74.45,74.2,74.42,69281.0,63.192,63.3793,63.1665,63.3537,69281.0
2016-03-08 11:10:00,74.41,74.42,74.14,74.17,36462.0,63.3452,63.3537,63.1154,63.1409,36462.0
2016-03-08 11:20:00,74.16,74.43,74.14,74.28,62864.0,63.1324,63.3623,63.1154,63.2346,62864.0
2016-03-08 11:30:00,74.26,74.35,73.92,73.93,44196.0,63.2175,63.2942,62.9281,62.9366,44196.0
2016-03-08 11:40:00,73.95,74.03,73.87,73.94,25482.0,62.9536,63.0217,62.8855,62.9451,25482.0
2016-03-08 11:50:00,73.92,74.14,73.92,74.0,39480.0,62.9281,63.1154,62.9281,62.9962,39480.0
2016-03-08 12:00:00,74.0,74.03,73.93,73.98,43296.0,62.9962,63.0217,62.9366,62.9792,43296.0
2016-03-08 12:10:00,73.99,74.02,73.88,73.88,47612.0,62.9877,63.0132,62.894,62.894,47612.0
2016-03-08 12:20:00,73.87,74.02,73.87,73.91,28270.0,62.8855,63.0132,62.8855,62.9196,28270.0
2016-03-08 12:30:00,73.92,73.92,73.71,73.73,31064.0,62.9281,62.9281,62.7493,62.7663,31064.0
2016-03-08 12:40:00,73.75,73.86,73.64,73.76,23836.0,62.7834,62.877,62.6897,62.7919,23836.0
2016-03-08 12:50:00,73.74,73.76,73.67,73.72,19569.0,62.7749,62.7919,62.7153,62.7578,19569.0
2016-03-08 13:00:00,73.74,73.76,73.68,73.7,18718.0,62.7749,62.7919,62.7238,62.7408,18718.0
2016-03-08 13:10:00,73.71,73.72,73.59,73.7,33985.0,62.7493,62.7578,62.6472,62.7408,33985.0
2016-03-08 13:20:00,73.69,73.82,73.69,73.79,23529.0,62.7323,62.843,62.7323,62.8174,23529.0
2016-03-08 13:30:00,73.8,73.89,73.76,73.89,31577.0,62.8259,62.9026,62.7919,62.9026,31577.0
2016-03-08 13:40:00,73.89,73.89,73.63,73.71,30869.0,62.9026,62.9026,62.6812,62.7493,30869.0
2016-03-08 13:50:00,73.71,73.79,73.69,73.79,33674.0,62.7493,62.8174,62.7323,62.8174,33674.0
2016-03-08 14:00:00,73.76,74.01,73.72,73.98,67285.0,62.7919,63.0047,62.7578,62.9792,67285.0
2016-03-08 14:10:00,73.98,73.99,73.81,73.84,34648.0,62.9792,62.9877,62.8344,62.86,34648.0
2016-03-08 14:20:00,73.84,73.88,73.61,73.63,46386.0,62.86,62.894,62.6642,62.6812,46386.0
2016-03-08 14:30:00,73.63,73.72,73.6,73.63,31688.0,62.6812,62.7578,62.6557,62.6812,31688.0
2016-03-08 14:40:00,73.63,73.63,73.44,73.47,47981.0,62.6812,62.6812,62.5195,62.545,47981.0
2016-03-08 14:50:00,73.47,73.47,73.38,73.4,53254.0,62.545,62.545,62.4684,62.4854,53254.0
2016-03-08 15:00:00,73.4,73.43,73.39,73.41,71184.0,62.4854,62.511,62.4769,62.4939,71184.0
2016-03-08 15:10:00,73.4,73.44,73.26,73.28,54431.0,62.4854,62.5195,62.3662,62.3833,54431.0
2016-03-08 15:20:00,73.29,73.3,73.16,73.16,68596.0,62.3918,62.4003,62.2811,62.2811,68596.0
2016-03-08 15:30:00,73.17,73.24,73.07,73.1,80006.0,62.2896,62.3492,62.2045,62.23,80006.0
2016-03-08 15:40:00,73.09,73.15,72.99,73.06,180018.0,62.2215,62.2726,62.1364,62.196,180018.0
2016-03-08 15:50:00,73.06,73.12,72.91,73.01,355394.0,62.196,62.2471,62.0683,62.1534,355394.0
2016-03-09 09:30:00,73.51,73.52,73.15,73.25,50226.0,62.5791,62.5876,62.2726,62.3577,50226.0
2016-03-09 09:40:00,73.24,73.31,73.1,73.3,52538.0,62.3492,62.4088,62.23,62.4003,52538.0
2016-03-09 09:50:00,73.28,73.56,73.17,73.48,71898.0,62.3833,62.6216,62.2896,62.5535,71898.0
2016-03-09 10:00:00,73.47,73.54,73.29,73.35,151005.0,62.545,62.6046,62.3918,62.4429,151005.0
2016-03-09 10:10:00,73.35,73.62,73.32,73.62,71951.0,62.4429,62.6727,62.4173,62.6727,71951.0
2016-03-09 10:20:00,73.63,73.71,73.49,73.69,53513.0,62.6812,62.7493,62.562,62.7323,53513.0
2016-03-09 10:30:00,73.72,73.94,73.59,73.87,76729.0,62.7578,62.9451,62.6472,62.8855,76729.0
2016-03-09 10:40:00,73.87,73.88,73.45,73.47,36736.0,62.8855,62.894,62.528,62.545,36736.0
2016-03-09 10:50:00,73.48,73.48,73.14,73.22,39152.0,62.5535,62.5535,62.2641,62.3322,39152.0
2016-03-09 11:00:00,73.21,73.27,73.0,73.06,32822.0,62.3237,62.3747,62.1449,62.196,32822.0
2016-03-09 11:10:00,73.09,73.47,73.09,73.47,43205.0,62.2215,62.545,62.2215,62.545,43205.0
2016-03-09 11:20:00,73.48,73.48,73.28,73.31,22513.0,62.5535,62.5535,62.3833,62.4088,22513.0
2016-03-09 11:30:00,73.31,73.38,73.19,73.31,36005.0,62.4088,62.4684,62.3066,62.4088,36005.0
2016-03-09 11:40:00,73.34,73.5,73.32,73.49,33924.0,62.4343,62.5705,62.4173,62.562,33924.0
2016-03-09 11:50:00,73.49,73.57,73.46,73.56,25691.0,62.562,62.6301,62.5365,62.6216,25691.0
2016-03-09 12:00:00,73.55,73.59,73.47,73.58,20981.0,62.6131,62.6472,62.545,62.6387,20981.0
2016-03-09 12:10:00,73.57,73.65,73.56,73.61,35940.0,62.6301,62.6982,62.6216,62.6642,35940.0
2016-03-09 12:20:00,73.61,73.67,73.57,73.64,30682.0,62.6642,62.7153,62.6301,62.6897,30682.0
2016-03-09 12:30:00,73.64,73.65,73.28,73.37,38749.0,62.6897,62.6982,62.3833,62.4599,38749.0
2016-03-09 12:40:00,73.39,73.47,73.21,73.24,33308.0,62.4769,62.545,62.3237,62.3492,33308.0
2016-03-09 12:50:00,73.24,73.32,73.18,73.32,20139.0,62.3492,62.4173,62.2981,62.4173,20139.0
2016-03-09 13:00:00,73.31,73.34,73.23,73.28,37778.0,62.4088,62.4343,62.3407,62.3833,37778.0
2016-03-09 13:10:00,73.3,73.44,73.29,73.39,17948.0,62.4003,62.5195,62.3918,62.4769,17948.0
2016-03-09 13:20:00,73.4,73.46,73.33,73.38,26425.0,62.4854,62.5365,62.4258,62.4684,26425.0
2016-03-09 13:30:00,73.38,73.43,73.3,73.31,20192.0,62.4684,62.511,62.4003,62.4088,20192.0
2016-03-09 13:40:00,73.31,73.31,73.16,73.3,32589.0,62.4088,62.4088,62.2811,62.4003,32589.0
2016-03-09 13:50:00,73.3,73.38,73.26,73.33,30642.0,62.4003,62.4684,62.3662,62.4258,30642.0
2016-03-09 14:00:00,73.34,73.34,73.27,73.34,34050.0,62.4343,62.4343,62.3747,62.4343,34050.0
2016-03-09 14:10:00,73.34,73.38,73.24,73.31,24354.0,62.4343,62.4684,62.3492,62.4088,24354.0
2016-03-09 14:20:00,73.31,73.35,73.21,73.32,37604.0,62.4088,62.4429,62.3237,62.4173,37604.0
2016-03-09 14:30:00,73.31,73.37,73.22,73.34,27263.0,62.4088,62.4599,62.3322,62.4343,27263.0
2016-03-09 14:40:00,73.34,73.53,73.32,73.5,78976.0,62.4343,62.5961,62.4173,62.5705,78976.0
2016-03-09 14:50:00,73.5,73.6,73.48,73.59,67983.0,62.5705,62.6557,62.5535,62.6472,67983.0
2016-03-09 15:00:00,73.59,73.59,73.36,73.37,36006.0,62.6472,62.6472,62.4514,62.4599,36006.0
2016-03-09 15:10:00,73.38,73.44,73.35,73.37,26037.0,62.4684,62.5195,62.4429,62.4599,26037.0
2016-03-09 15:20:00,73.37,73.45,73.32,73.42,43989.0,62.4599,62.528,62.4173,62.5024,43989.0
2016-03-09 15:30:00,73.42,73.45,73.33,73.44,64363.0,62.5024,62.528,62.4258,62.5195,64363.0
2016-03-09 15:40:00,73.43,73.44,73.34,73.39,64878.0,62.511,62.5195,62.4343,62.4769,64878.0
2016-03-09 15:50:00,73.39,73.56,73.32,73.53,285874.0,62.4769,62.6216,62.4173,62.5961,285874.0
2016-03-10 09:30:00,74.0,74.0,73.51,73.86,137104.0,62.9962,62.9962,62.5791,62.877,137104.0
2016-03-10 09:40:00,73.94,74.0,73.73,73.95,74214.0,62.9451,62.9962,62.7663,62.9536,74214.0
2016-03-10 09:50:00,73.9,74.1,73.83,74.0,93896.0,62.9111,63.0813,62.8515,62.9962,93896.0
2016-03-10 10:00:00,74.0,74.21,73.9,73.91,89948.0,62.9962,63.175,62.9111,62.9196,89948.0
2016-03-10 10:10:00,73.91,74.04,73.81,73.92,55755.0,62.9196,63.0302,62.8344,62.9281,55755.0
2016-03-10 10:20:00,73.9,74.14,73.87,74.05,116276.0,62.9111,63.1154,62.8855,63.0388,116276.0
2016-03-10 10:30:00,74.05,74.05,73.71,73.78,90406.0,63.0388,63.0388,62.7493,62.8089,90406.0
2016-03-10 10:40:00,73.78,73.92,73.67,73.79,83342.0,62.8089,62.9281,62.7153,62.8174,83342.0
2016-03-10 10:50:00,73.78,73.83,73.46,73.46,48829.0,62.8089,62.8515,62.5365,62.5365,48829.0
2016-03-10 11:00:00,73.46,73.69,73.44,73.67,58433.0,62.5365,62.7323,62.5195,62.7153,58433.0
2016-03-10 11:10:00,73.64,73.66,73.42,73.42,65103.0,62.6897,62.7068,62.5024,62.5024,65103.0
2016-03-10 11:20:00,73.4,73.5,73.27,73.46,30758.0,62.4854,62.5705,62.3747,62.5365,30758.0
2016-03-10 11:30:00,73.47,73.51,73.17,73.39,43964.0,62.545,62.5791,62.2896,62.4769,43964.0
2016-03-10 11:40:00,73.4,73.5,73.3,73.46,22066.0,62.4854,62.5705,62.4003,62.5365,22066.0
2016-03-10 11:50:00,73.46,73.47,73.17,73.17,39218.0,62.5365,62.545,62.2896,62.2896,39218.0
2016-03-10 12:00:00,73.16,73.29,73.08,73.13,64763.0,62.2811,62.3918,62.213,62.2556,64763.0
2016-03-10 12:10:00,73.13,73.17,72.94,72.97,65479.0,62.2556,62.2896,62.0938,62.1194,65479.0
2016-03-10 12:20:00,72.98,73.01,72.87,72.93,49087.0,62.1279,62.1534,62.0342,62.0853,49087.0
2016-03-10 12:30:00,72.94,72.95,72.64,72.67,57531.0,62.0938,62.1023,61.8384,61.864,57531.0
2016-03-10 12:40:00,72.65,72.74,72.54,72.69,66273.0,61.8469,61.9236,61.7533,61.881,66273.0
2016-03-10 12:50:00,72.69,72.79,72.61,72.69,32375.0,61.881,61.9661,61.8129,61.881,32375.0
2016-03-10 13:00:00,72.67,72.67,72.53,72.56,54586.0,61.864,61.864,61.7448,61.7703,54586.0
2016-03-10 13:10:00,72.55,72.64,72.46,72.61,55985.0,61.7618,61.8384,61.6852,61.8129,55985.0
2016-03-10 13:20:00,72.61,72.74,72.57,72.69,40892.0,61.8129,61.9236,61.7788,61.881,40892.0
2016-03-10 13:30:00,72.7,72.71,72.53,72.57,48456.0,61.8895,61.898,61.7448,61.7788,48456.0
2016-03-10 13:40:00,72.57,72.63,72.52,72.52,47227.0,61.7788,61.8299,61.7363,61.7363,47227.0
2016-03-10 13:50:00,72.52,72.66,72.45,72.45,48908.0,61.7363,61.8555,61.6767,61.6767,48908.0
2016-03-10 14:00:00,72.45,72.57,72.44,72.48,50064.0,61.6767,61.7788,61.6682,61.7022,50064.0
2016-03-10 14:10:00,72.48,72.56,72.43,72.52,52809.0,61.7022,61.7703,61.6597,61.7363,52809.0
2016-03-10 14:20:00,72.51,72.61,72.5,72.53,104903.0,61.7278,61.8129,61.7192,61.7448,104903.0
2016-03-10 14:30:00,72.53,72.62,72.52,72.59,107465.0,61.7448,61.8214,61.7363,61.7959,107465.0
2016-03-10 14:40:00,72.59,72.82,72.57,72.78,95334.0,61.7959,61.9917,61.7788,61.9576,95334.0
2016-03-10 14:50:00,72.78,72.82,72.7,72.72,98215.0,61.9576,61.9917,61.8895,61.9065,98215.0
2016-03-10 15:00:00,72.71,72.82,72.57,72.63,84425.0,61.898,61.9917,61.7788,61.8299,84425.0
2016-03-10 15:10:00,72.62,72.88,72.53,72.83,337269.0,61.8214,62.0427,61.7448,62.0002,337269.0
2016-03-10 15:20:00,72.82,73.12,72.68,73.03,244942.0,61.9917,62.2471,61.8725,62.1704,244942.0
2016-03-10 15:30:00,73.02,73.18,72.88,72.92,209385.0,62.1619,62.2981,62.0427,62.0768,209385.0
2016-03-10 15:40:00,72.92,73.03,72.89,72.95,115591.0,62.0768,62.1704,62.0513,62.1023,115591.0
2016-03-10 15:50:00,72.94,73.13,72.93,73.02,579434.0,62.0938,62.2556,62.0853,62.1619,579434.0
2016-03-11 09:30:00,73.47,73.68,73.2,73.47,101266.0,62.545,62.7238,62.3152,62.545,101266.0
2016-03-11 09:40:00,73.49,73.64,73.33,73.35,44538.0,62.562,62.6897,62.4258,62.4429,44538.0
2016-03-11 09:50:00,73.35,73.52,73.19,73.42,43795.0,62.4429,62.5876,62.3066,62.5024,43795.0
2016-03-11 10:00:00,73.45,73.51,73.2,73.24,77666.0,62.528,62.5791,62.3152,62.3492,77666.0
2016-03-11 10:10:00,73.25,73.48,73.24,73.47,77154.0,62.3577,62.5535,62.3492,62.545,77154.0
2016-03-11 10:20:00,73.46,73.59,73.42,73.53,66649.0,62.5365,62.6472,62.5024,62.5961,66649.0
2016-03-11 10:30:00,73.54,73.77,73.52,73.74,77991.0,62.6046,62.8004,62.5876,62.7749,77991.0
2016-03-11 10:40:00,73.76,73.88,73.73,73.79,57613.0,62.7919,62.894,62.7663,62.8174,57613.0
2016-03-11 10:50:00,73.78,73.92,73.68,73.9,68367.0,62.8089,62.9281,62.7238,62.9111,68367.0
2016-03-11 11:00:00,73.9,74.2,73.9,74.11,141929.0,62.9111,63.1665,62.9111,63.0898,141929.0
2016-03-11 11:10:00,74.11,74.24,74.05,74.16,106441.0,63.0898,63.2005,63.0388,63.1324,106441.0
2016-03-11 11:20:00,74.16,74.26,74.14,74.21,65355.0,63.1324,63.2175,63.1154,63.175,65355.0
2016-03-11 11:30:00,74.19,74.32,74.13,74.3,55766.0,63.1579,63.2686,63.1069,63.2516,55766.0
2016-03-11 11:40:00,74.29,74.29,74.14,74.19,45005.0,63.2431,63.2431,63.1154,63.1579,45005.0
2016-03-11 11:50:00,74.19,74.35,74.17,74.32,29601.0,63.1579,63.2942,63.1409,63.2686,29601.0
2016-03-11 12:00:00,74.32,74.39,74.28,74.3,30719.0,63.2686,63.3282,63.2346,63.2516,30719.0
2016-03-11 12:10:00,74.3,74.37,74.28,74.36,34397.0,63.2516,63.3112,63.2346,63.3027,34397.0
2016-03-11 12:20:00,74.36,74.36,74.27,74.3,21909.0,63.3027,63.3027,63.226,63.2516,21909.0
2016-03-11 12:30:00,74.3,74.45,74.3,74.39,53676.0,63.2516,63.3793,63.2516,63.3282,53676.0
2016-03-11 12:40:00,74.39,74.43,74.31,74.35,37539.0,63.3282,63.3623,63.2601,63.2942,37539.0
2016-03-11 12:50:00,74.36,74.37,74.26,74.26,35179.0,63.3027,63.3112,63.2175,63.2175,35179.0
2016-03-11 13:00:00,74.25,74.25,74.12,74.19,38783.0,63.209,63.209,63.0984,63.1579,38783.0
2016-03-11 13:10:00,74.19,74.23,74.13,74.22,36721.0,63.1579,63.192,63.1069,63.1835,36721.0
2016-03-11 13:20:00,74.23,74.38,74.23,74.37,39351.0,63.192,63.3197,63.192,63.3112,39351.0
2016-03-11 13:30:00,74.37,74.39,74.35,74.39,46533.0,63.3112,63.3282,63.2942,63.3282,46533.0
2016-03-11 13:40:00,74.39,74.52,74.38,74.51,95090.0,63.3282,63.4389,63.3197,63.4304,95090.0
2016-03-11 13:50:00,74.51,74.66,74.49,74.64,57176.0,63.4304,63.5581,63.4133,63.541,57176.0
2016-03-11 14:00:00,74.65,74.75,74.59,74.75,79053.0,63.5495,63.6347,63.4985,63.6347,79053.0
2016-03-11 14:10:00,74.75,74.8,74.65,74.76,93007.0,63.6347,63.6772,63.5495,63.6432,93007.0
2016-03-11 14:20:00,74.76,74.87,74.75,74.85,112184.0,63.6432,63.7368,63.6347,63.7198,112184.0
2016-03-11 14:30:00,74.84,74.86,74.61,74.67,80249.0,63.7113,63.7283,63.5155,63.5666,80249.0
2016-03-11 14:40:00,74.68,74.69,74.54,74.69,56907.0,63.5751,63.5836,63.4559,63.5836,56907.0
2016-03-11 14:50:00,74.69,74.78,74.65,74.77,56281.0,63.5836,63.6602,63.5495,63.6517,56281.0
2016-03-11 15:00:00,74.78,74.95,74.76,74.92,78753.0,63.6602,63.8049,63.6432,63.7794,78753.0
2016-03-11 15:10:00,74.92,74.93,74.7,74.73,187051.0,63.7794,63.7879,63.5921,63.6176,187051.0
2016-03-11 15:20:00,74.73,74.79,74.6,74.6,135832.0,63.6176,63.6687,63.507,63.507,135832.0
2016-03-11 15:30:00,74.61,74.67,74.56,74.6,99316.0,63.5155,63.5666,63.4729,63.507,99316.0
2016-03-11 15:40:00,74.59,74.63,74.52,74.58,140389.0,63.4985,63.5325,63.4389,63.49,140389.0
2016-03-11 15:50:00,74.57,74.66,74.52,74.64,236108.0,63.4814,63.5581,63.4389,63.541,236108.0
2016-03-14 09:30:00,74.26,74.6,74.05,74.29,123972.0,63.2175,63.507,63.0388,63.2431,123972.0
2016-03-14 09:40:00,74.29,74.33,74.0,74.03,45859.0,63.2431,63.2771,62.9962,63.0217,45859.0
2016-03-14 09:50:00,74.0,74.18,73.88,74.01,51724.0,62.9962,63.1494,62.894,63.0047,51724.0
2016-03-14 10:00:00,74.05,74.24,73.97,74.09,60595.0,63.0388,63.2005,62.9707,63.0728,60595.0
2016-03-14 10:10:00,74.1,74.16,74.02,74.07,68478.0,63.0813,63.1324,63.0132,63.0558,68478.0
2016-03-14 10:20:00,74.06,74.11,73.85,73.91,112211.0,63.0473,63.0898,62.8685,62.9196,112211.0
2016-03-14 10:30:00,73.93,74.01,73.86,73.91,53088.0,62.9366,63.0047,62.877,62.9196,53088.0
2016-03-14 10:40:00,73.91,73.96,73.82,73.89,67840.0,62.9196,62.9621,62.843,62.9026,67840.0
2016-03-14 10:50:00,73.89,73.97,73.79,73.91,53671.0,62.9026,62.9707,62.8174,62.9196,53671.0
2016-03-14 11:00:00,73.94,74.15,73.88,74.01,169878.0,62.9451,63.1239,62.894,63.0047,169878.0
2016-03-14 11:10:00,74.03,74.05,73.89,73.92,62222.0,63.0217,63.0388,62.9026,62.9281,62222.0
2016-03-14 11:20:00,73.93,74.05,73.92,73.93,37943.0,62.9366,63.0388,62.9281,62.9366,37943.0
2016-03-14 11:30:00,73.94,74.0,73.79,73.98,35640.0,62.9451,62.9962,62.8174,62.9792,35640.0
2016-03-14 11:40:00,73.98,74.05,73.96,73.98,29213.0,62.9792,63.0388,62.9621,62.9792,29213.0
2016-03-14 11:50:00,73.97,74.02,73.9,73.97,33003.0,62.9707,63.0132,62.9111,62.9707,33003.0
2016-03-14 12:00:00,73.98,74.05,73.98,73.99,37605.0,62.9792,63.0388,62.9792,62.9877,37605.0
2016-03-14 12:10:00,73.98,74.08,73.96,74.06,38989.0,62.9792,63.0643,62.9621,63.0473,38989.0
2016-03-14 12:20:00,74.07,74.07,73.89,73.93,45944.0,63.0558,63.0558,62.9026,62.9366,45944.0
2016-03-14 12:30:00,73.94,74.08,73.93,74.03,24771.0,62.9451,63.0643,62.9366,63.0217,24771.0
2016-03-14 12:40:00,74.02,74.08,73.98,74.0,32246.0,63.0132,63.0643,62.9792,62.9962,32246.0
2016-03-14 12:50:00,74.0,74.02,73.87,73.92,28251.0,62.9962,63.0132,62.8855,62.9281,28251.0
2016-03-14 13:00:00,73.92,74.09,73.91,74.07,50527.0,62.9281,63.0728,62.9196,63.0558,50527.0
2016-03-14 13:10:00,74.06,74.07,73.96,73.96,40549.0,63.0473,63.0558,62.9621,62.9621,40549.0
2016-03-14 13:20:00,73.96,73.99,73.86,73.89,36747.0,62.9621,62.9877,62.877,62.9026,36747.0
2016-03-14 13:30:00,73.9,74.07,73.89,74.01,47190.0,62.9111,63.0558,62.9026,63.0047,47190.0
2016-03-14 13:40:00,74.01,74.09,73.95,74.0,34279.0,63.0047,63.0728,62.9536,62.9962,34279.0
2016-03-14 13:50:00,73.99,74.12,73.97,74.11,24156.0,62.9877,63.0984,62.9707,63.0898,24156.0
2016-03-14 14:00:00,74.12,74.12,74.06,74.1,38378.0,63.0984,63.0984,63.0473,63.0813,38378.0
2016-03-14 14:10:00,74.09,74.28,74.09,74.27,44945.0,63.0728,63.2346,63.0728,63.226,44945.0
2016-03-14 14:20:00,74.27,74.34,74.17,74.28,55945.0,63.226,63.2856,63.1409,63.2346,55945.0
2016-03-14 14:30:00,74.27,74.3,74.21,74.23,51876.0,63.226,63.2516,63.175,63.192,51876.0
2016-03-14 14:40:00,74.22,74.36,74.22,74.31,51339.0,63.1835,63.3027,63.1835,63.2601,51339.0
2016-03-14 14:50:00,74.31,74.36,74.23,74.34,55121.0,63.2601,63.3027,63.192,63.2856,55121.0
2016-03-14 15:00:00,74.34,74.34,74.17,74.23,53163.0,63.2856,63.2856,63.1409,63.192,53163.0
2016-03-14 15:10:00,74.23,74.27,74.1,74.13,62767.0,63.192,63.226,63.0813,63.1069,62767.0
2016-03-14 15:20:00,74.12,74.25,74.1,74.14,113120.0,63.0984,63.209,63.0813,63.1154,113120.0
2016-03-14 15:30:00,74.14,74.15,73.97,74.02,93810.0,63.1154,63.1239,62.9707,63.0132,93810.0
2016-03-14 15:40:00,74.03,74.08,73.99,74.0,142104.0,63.0217,63.0643,62.9877,62.9962,142104.0
2016-03-14 15:50:00,74.0,74.01,73.89,73.9,329210.0,62.9962,63.0047,62.9026,62.9111,329210.0
2016-03-15 09:30:00,71.65,72.0,71.15,71.16,921840.0,60.9956,61.2936,60.57,60.5785,921840.0
2016-03-15 09:40:00,71.15,71.58,70.93,70.98,614354.0,60.57,60.9361,60.3827,60.4253,614354.0
2016-03-15 09:50:00,70.99,71.04,70.11,70.23,582524.0,60.4338,60.4763,59.6846,59.7868,582524.0
2016-03-15 10:00:00,70.24,70.26,69.71,69.88,659906.0,59.7953,59.8123,59.3441,59.4888,659906.0
2016-03-15 10:10:00,69.88,69.89,69.6,69.67,366916.0,59.4888,59.4974,59.2505,59.3101,366916.0
2016-03-15 10:20:00,69.67,70.0,69.61,69.98,492549.0,59.3101,59.591,59.259,59.574,492549.0
2016-03-15 10:30:00,69.97,70.69,69.97,70.62,532035.0,59.5655,60.1784,59.5655,60.1188,532035.0
2016-03-15 10:40:00,70.64,70.9,70.5,70.58,296044.0,60.1358,60.3572,60.0166,60.0848,296044.0
2016-03-15 10:50:00,70.58,70.88,70.56,70.72,285806.0,60.0848,60.3401,60.0677,60.2039,285806.0
2016-03-15 11:00:00,70.71,70.77,70.31,70.5,341390.0,60.1954,60.2465,59.8549,60.0166,341390.0
2016-03-15 11:10:00,70.5,70.8,70.5,70.75,216503.0,60.0166,60.272,60.0166,60.2295,216503.0
2016-03-15 11:20:00,70.76,71.01,70.75,70.99,415556.0,60.238,60.4508,60.2295,60.4338,415556.0
2016-03-15 11:30:00,70.99,71.5,70.93,71.39,538709.0,60.4338,60.8679,60.3827,60.7743,538709.0
2016-03-15 11:40:00,71.39,71.44,70.94,70.98,313486.0,60.7743,60.8169,60.3912,60.4253,313486.0
2016-03-15 11:50:00,70.97,71.05,70.89,71.01,142608.0,60.4168,60.4849,60.3487,60.4508,142608.0
2016-03-15 12:00:00,71.03,71.14,70.9,70.95,135645.0,60.4678,60.5615,60.3572,60.3997,135645.0
2016-03-15 12:10:00,70.96,71.08,70.9,71.08,106819.0,60.4082,60.5104,60.3572,60.5104,106819.0
2016-03-15 12:20:00,71.08,71.46,71.08,71.45,106824.0,60.5104,60.8339,60.5104,60.8254,106824.0
2016-03-15 12:30:00,71.46,71.46,71.25,71.37,145043.0,60.8339,60.8339,60.6551,60.7573,145043.0
2016-03-15 12:40:00,71.38,71.38,71.18,71.19,113107.0,60.7658,60.7658,60.5955,60.604,113107.0
2016-03-15 12:50:00,71.18,71.28,71.1,71.23,88521.0,60.5955,60.6807,60.5274,60.6381,88521.0
2016-03-15 13:00:00,71.23,71.4,71.17,71.38,118109.0,60.6381,60.7828,60.587,60.7658,118109.0
2016-03-15 13:10:00,71.39,71.54,71.16,71.16,191226.0,60.7743,60.902,60.5785,60.5785,191226.0
2016-03-15 13:20:00,71.17,71.2,70.84,70.85,206110.0,60.587,60.6126,60.3061,60.3146,206110.0
2016-03-15 13:30:00,70.86,70.89,70.72,70.85,151527.0,60.3231,60.3487,60.2039,60.3146,151527.0
2016-03-15 13:40:00,70.86,71.04,70.85,70.99,176306.0,60.3231,60.4763,60.3146,60.4338,176306.0
2016-03-15 13:50:00,71.0,71.12,70.82,70.84,199002.0,60.4423,60.5445,60.2891,60.3061,199002.0
2016-03-15 14:00:00,70.84,71.36,70.8,71.36,321082.0,60.3061,60.7488,60.272,60.7488,321082.0
2016-03-15 14:10:00,71.37,71.38,71.15,71.22,228702.0,60.7573,60.7658,60.57,60.6296,228702.0
2016-03-15 14:20:00,71.22,71.33,71.11,71.2,214516.0,60.6296,60.7232,60.5359,60.6126,214516.0
2016-03-15 14:30:00,71.2,71.44,71.07,71.4,211571.0,60.6126,60.8169,60.5019,60.7828,211571.0
2016-03-15 14:40:00,71.4,71.43,71.06,71.16,236468.0,60.7828,60.8084,60.4934,60.5785,236468.0
2016-03-15 14:50:00,71.16,71.34,71.02,71.3,307170.0,60.5785,60.7317,60.4593,60.6977,307170.0
2016-03-15 15:00:00,71.3,71.32,70.91,71.23,300736.0,60.6977,60.7147,60.3657,60.6381,300736.0
2016-03-15 15:10:00,71.23,71.27,71.03,71.26,217649.0,60.6381,60.6721,60.4678,60.6636,217649.0
2016-03-15 15:20:00,71.26,71.26,71.0,71.06,304743.0,60.6636,60.6636,60.4423,60.4934,304743.0
2016-03-15 15:30:00,71.06,71.15,70.78,71.01,381421.0,60.4934,60.57,60.255,60.4508,381421.0
2016-03-15 15:40:00,71.01,71.38,71.0,71.35,529332.0,60.4508,60.7658,60.4423,60.7403,529332.0
2016-03-15 15:50:00,71.34,71.45,71.18,71.24,677750.0,60.7317,60.8254,60.5955,60.6466,677750.0
2016-03-16 09:30:00,71.29,72.41,71.17,72.34,240278.0,60.6892,61.6426,60.587,61.583,240278.0
2016-03-16 09:40:00,72.35,72.39,71.88,72.1,175847.0,61.5916,61.6256,61.1914,61.3787,175847.0
2016-03-16 09:50:00,72.1,72.34,72.1,72.32,117636.0,61.3787,61.583,61.3787,61.566,117636.0
2016-03-16 10:00:00,72.33,72.82,72.32,72.82,121059.0,61.5745,61.9917,61.566,61.9917,121059.0
2016-03-16 10:10:00,72.81,72.82,72.54,72.71,119051.0,61.9831,61.9917,61.7533,61.898,119051.0
2016-03-16 10:20:00,72.7,72.75,72.52,72.53,87189.0,61.8895,61.9321,61.7363,61.7448,87189.0
2016-03-16 10:30:00,72.54,72.65,72.38,72.46,116847.0,61.7533,61.8469,61.6171,61.6852,116847.0
2016-03-16 10:40:00,72.45,72.47,71.95,71.96,121510.0,61.6767,61.6937,61.251,61.2595,121510.0
2016-03-16 10:50:00,71.95,72.24,71.9,72.16,104455.0,61.251,61.4979,61.2085,61.4298,104455.0
2016-03-16 11:00:00,72.13,72.24,72.09,72.13,94505.0,61.4043,61.4979,61.3702,61.4043,94505.0
2016-03-16 11:10:00,72.13,72.34,72.1,72.29,124201.0,61.4043,61.583,61.3787,61.5405,124201.0
2016-03-16 11:20:00,72.3,72.34,72.23,72.33,68025.0,61.549,61.583,61.4894,61.5745,68025.0
2016-03-16 11:30:00,72.32,72.38,72.12,72.13,156320.0,61.566,61.6171,61.3958,61.4043,156320.0
2016-03-16 11:40:00,72.13,72.29,72.11,72.22,49927.0,61.4043,61.5405,61.3872,61.4809,49927.0
2016-03-16 11:50:00,72.22,72.26,72.15,72.22,74595.0,61.4809,61.5149,61.4213,61.4809,74595.0
2016-03-16 12:00:00,72.21,72.26,72.18,72.22,95470.0,61.4724,61.5149,61.4468,61.4809,95470.0
2016-03-16 12:10:00,72.23,72.25,72.14,72.15,106013.0,61.4894,61.5064,61.4128,61.4213,106013.0
2016-03-16 12:20:00,72.15,72.16,72.03,72.06,83303.0,61.4213,61.4298,61.3191,61.3447,83303.0
2016-03-16 12:30:00,72.05,72.06,71.8,71.83,54512.0,61.3362,61.3447,61.1233,61.1489,54512.0
2016-03-16 12:40:00,71.83,71.87,71.73,71.81,67999.0,61.1489,61.1829,61.0637,61.1318,67999.0
2016-03-16 12:50:00,71.8,71.81,71.58,71.59,58642.0,61.1233,61.1318,60.9361,60.9446,58642.0
2016-03-16 13:00:00,71.58,71.66,71.55,71.57,68579.0,60.9361,61.0042,60.9105,60.9275,68579.0
2016-03-16 13:10:00,71.56,71.6,71.46,71.59,65607.0,60.919,60.9531,60.8339,60.9446,65607.0
2016-03-16 13:20:00,71.59,71.69,71.51,71.62,68006.0,60.9446,61.0297,60.8765,60.9701,68006.0
2016-03-16 13:30:00,71.62,71.63,71.39,71.45,71217.0,60.9701,60.9786,60.7743,60.8254,71217.0
2016-03-16 13:40:00,71.45,71.53,71.44,71.49,50609.0,60.8254,60.8935,60.8169,60.8594,50609.0
2016-03-16 13:50:00,71.5,71.6,71.47,71.47,72923.0,60.8679,60.9531,60.8424,60.8424,72923.0
2016-03-16 14:00:00,71.48,72.18,71.48,72.0,118115.0,60.8509,61.4468,60.8509,61.2936,118115.0
2016-03-16 14:10:00,72.02,72.03,71.7,71.87,75112.0,61.3106,61.3191,61.0382,61.1829,75112.0
2016-03-16 14:20:00,71.87,72.37,71.81,72.35,104050.0,61.1829,61.6086,61.1318,61.5916,104050.0
2016-03-16 14:30:00,72.33,72.54,72.27,72.5,199724.0,61.5745,61.7533,61.5234,61.7192,199724.0
2016-03-16 14:40:00,72.52,72.9,72.5,72.88,202503.0,61.7363,62.0598,61.7192,62.0427,202503.0
2016-03-16 14:50:00,72.88,72.89,72.42,72.44,111942.0,62.0427,62.0513,61.6511,61.6682,111942.0
2016-03-16 15:00:00,72.42,72.69,72.41,72.64,90335.0,61.6511,61.881,61.6426,61.8384,90335.0
2016-03-16 15:10:00,72.64,72.65,72.46,72.5,116047.0,61.8384,61.8469,61.6852,61.7192,116047.0
2016-03-16 15:20:00,72.49,72.63,72.4,72.59,119513.0,61.7107,61.8299,61.6341,61.7959,119513.0
2016-03-16 15:30:00,72.59,72.6,72.48,72.59,157413.0,61.7959,61.8044,61.7022,61.7959,157413.0
2016-03-16 15:40:00,72.59,72.63,72.45,72.58,189036.0,61.7959,61.8299,61.6767,61.7874,189036.0
2016-03-16 15:50:00,72.58,72.59,72.43,72.48,322500.0,61.7874,61.7959,61.6597,61.7022,322500.0
2016-03-17 09:30:00,72.23,72.35,71.06,71.15,217302.0,61.4894,61.5916,60.4934,60.57,217302.0
2016-03-17 09:40:00,71.12,71.17,70.4,70.44,234991.0,60.5445,60.587,59.9315,59.9656,234991.0
2016-03-17 09:50:00,70.43,70.48,70.0,70.22,354302.0,59.9571,59.9996,59.591,59.7783,354302.0
2016-03-17 10:00:00,70.23,70.24,69.77,69.9,345549.0,59.7868,59.7953,59.3952,59.5059,345549.0
2016-03-17 10:10:00,69.91,69.94,69.38,69.42,383352.0,59.5144,59.5399,59.0632,59.0972,383352.0
2016-03-17 10:20:00,69.43,69.64,69.36,69.53,376800.0,59.1058,59.2845,59.0462,59.1909,376800.0
2016-03-17 10:30:00,69.52,69.68,69.5,69.55,394729.0,59.1824,59.3186,59.1653,59.2079,394729.0
2016-03-17 10:40:00,69.56,69.68,69.46,69.53,543629.0,59.2164,59.3186,59.1313,59.1909,543629.0
2016-03-17 10:50:00,69.53,69.82,69.34,69.76,735310.0,59.1909,59.4378,59.0291,59.3867,735310.0
2016-03-17 11:00:00,69.75,69.99,69.68,69.68,348288.0,59.3782,59.5825,59.3186,59.3186,348288.0
2016-03-17 11:10:00,69.68,69.8,69.55,69.59,179583.0,59.3186,59.4207,59.2079,59.242,179583.0
2016-03-17 11:20:00,69.58,69.64,69.43,69.48,306492.0,59.2335,59.2845,59.1058,59.1483,306492.0
2016-03-17 11:30:00,69.48,69.59,69.29,69.32,216900.0,59.1483,59.242,58.9866,59.0121,216900.0
2016-03-17 11:40:00,69.32,69.33,69.05,69.21,241160.0,59.0121,59.0206,58.7823,58.9185,241160.0
2016-03-17 11:50:00,69.19,69.27,68.99,69.11,306791.0,58.9014,58.9695,58.7312,58.8333,306791.0
2016-03-17 12:00:00,69.11,69.24,68.81,68.94,224543.0,58.8333,58.944,58.5779,58.6886,224543.0
2016-03-17 12:10:00,68.95,68.99,68.63,68.66,304743.0,58.6971,58.7312,58.4247,58.4503,304743.0
2016-03-17 12:20:00,68.66,68.91,68.64,68.78,367254.0,58.4503,58.6631,58.4332,58.5524,367254.0
2016-03-17 12:30:00,68.8,68.82,68.68,68.73,411565.0,58.5694,58.5865,58.4673,58.5098,411565.0
2016-03-17 12:40:00,68.74,68.76,68.58,68.61,279209.0,58.5184,58.5354,58.3822,58.4077,279209.0
2016-03-17 12:50:00,68.62,68.78,68.52,68.74,225331.0,58.4162,58.5524,58.3311,58.5184,225331.0
2016-03-17 13:00:00,68.75,68.87,68.5,68.57,243428.0,58.5269,58.629,58.314,58.3736,243428.0
2016-03-17 13:10:00,68.58,68.64,68.41,68.41,242683.0,58.3822,58.4332,58.2374,58.2374,242683.0
2016-03-17 13:20:00,68.41,68.42,68.3,68.36,347302.0,58.2374,58.2459,58.1438,58.1949,347302.0
2016-03-17 13:30:00,68.35,68.36,68.03,68.04,495938.0,58.1864,58.1949,57.9139,57.9224,495938.0
2016-03-17 13:40:00,68.04,68.15,67.88,68.06,418871.0,57.9224,58.0161,57.7862,57.9395,418871.0
2016-03-17 13:50:00,68.06,68.14,67.88,68.1,363607.0,57.9395,58.0076,57.7862,57.9735,363607.0
2016-03-17 14:00:00,68.1,68.97,68.08,68.97,480409.0,57.9735,58.7142,57.9565,58.7142,480409.0
2016-03-17 14:10:00,68.98,69.25,68.93,69.18,460355.0,58.7227,58.9525,58.6801,58.8929,460355.0
2016-03-17 14:20:00,69.18,69.22,69.05,69.12,401858.0,58.8929,58.927,58.7823,58.8419,401858.0
2016-03-17 14:30:00,69.13,69.27,68.98,69.22,224249.0,58.8504,58.9695,58.7227,58.927,224249.0
2016-03-17 14:40:00,69.23,69.6,69.23,69.59,315341.0,58.9355,59.2505,58.9355,59.242,315341.0
2016-03-17 14:50:00,69.58,69.83,69.51,69.68,330057.0,59.2335,59.4463,59.1739,59.3186,330057.0
2016-03-17 15:00:00,69.68,69.93,69.65,69.86,262175.0,59.3186,59.5314,59.293,59.4718,262175.0
2016-03-17 15:10:00,69.86,69.86,69.33,69.34,381922.0,59.4718,59.4718,59.0206,59.0291,381922.0
2016-03-17 15:20:00,69.34,69.43,69.15,69.17,378085.0,59.0291,59.1058,58.8674,58.8844,378085.0
2016-03-17 15:30:00,69.17,69.39,69.14,69.39,463820.0,58.8844,59.0717,58.8589,59.0717,463820.0
2016-03-17 15:40:00,69.39,69.4,69.04,69.13,305922.0,59.0717,59.0802,58.7737,58.8504,305922.0
2016-03-17 15:50:00,69.14,69.21,69.05,69.07,792028.0,58.8589,58.9185,58.7823,58.7993,792028.0
2016-03-18 09:30:00,69.2,69.43,69.13,69.32,991253.0,58.91,59.1058,58.8504,59.0121,991253.0
2016-03-18 09:40:00,69.3,69.45,69.06,69.29,231557.0,58.9951,59.1228,58.7908,58.9866,231557.0
2016-03-18 09:50:00,69.29,70.07,69.28,70.03,267384.0,58.9866,59.6506,58.9781,59.6165,267384.0
2016-03-18 10:00:00,70.04,70.04,69.55,69.69,241258.0,59.625,59.625,59.2079,59.3271,241258.0
2016-03-18 10:10:00,69.7,70.0,69.67,69.78,171001.0,59.3356,59.591,59.3101,59.4037,171001.0
2016-03-18 10:20:00,69.78,69.79,69.51,69.57,177598.0,59.4037,59.4122,59.1739,59.2249,177598.0
2016-03-18 10:30:00,69.56,70.1,69.54,70.06,141999.0,59.2164,59.6761,59.1994,59.6421,141999.0
2016-03-18 10:40:00,70.06,70.12,69.89,69.96,126984.0,59.6421,59.6932,59.4974,59.5569,126984.0
2016-03-18 10:50:00,69.97,70.17,69.92,70.05,125645.0,59.5655,59.7357,59.5229,59.6336,125645.0
2016-03-18 11:00:00,70.05,70.06,69.82,69.89,119676.0,59.6336,59.6421,59.4378,59.4974,119676.0
2016-03-18 11:10:00,69.9,70.27,69.89,70.23,92382.0,59.5059,59.8208,59.4974,59.7868,92382.0
2016-03-18 11:20:00,70.23,70.38,70.17,70.32,147375.0,59.7868,59.9145,59.7357,59.8634,147375.0
2016-03-18 11:30:00,70.31,70.4,70.05,70.05,192611.0,59.8549,59.9315,59.6336,59.6336,192611.0
2016-03-18 11:40:00,70.05,70.36,70.0,70.2,173327.0,59.6336,59.8975,59.591,59.7613,173327.0
2016-03-18 11:50:00,70.23,70.5,70.2,70.38,139514.0,59.7868,60.0166,59.7613,59.9145,139514.0
2016-03-18 12:00:00,70.37,70.6,70.33,70.34,140248.0,59.906,60.1018,59.8719,59.8804,140248.0
2016-03-18 12:10:00,70.34,70.47,70.2,70.47,115466.0,59.8804,59.9911,59.7613,59.9911,115466.0
2016-03-18 12:20:00,70.45,70.56,70.27,70.48,164445.0,59.9741,60.0677,59.8208,59.9996,164445.0
2016-03-18 12:30:00,70.49,70.49,70.22,70.24,88220.0,60.0081,60.0081,59.7783,59.7953,88220.0
2016-03-18 12:40:00,70.24,70.33,70.04,70.06,102276.0,59.7953,59.8719,59.625,59.6421,102276.0
2016-03-18 12:50:00,70.07,70.5,70.04,70.5,148841.0,59.6506,60.0166,59.625,60.0166,148841.0
2016-03-18 13:00:00,70.5,70.53,70.36,70.38,111423.0,60.0166,60.0422,59.8975,59.9145,111423.0
2016-03-18 13:10:00,70.37,70.52,70.09,70.2,159661.0,59.906,60.0337,59.6676,59.7613,159661.0
2016-03-18 13:20:00,70.24,70.44,70.11,70.17,135376.0,59.7953,59.9656,59.6846,59.7357,135376.0
2016-03-18 13:30:00,70.17,70.35,70.14,70.25,94760.0,59.7357,59.889,59.7102,59.8038,94760.0
2016-03-18 13:40:00,70.27,70.57,70.27,70.55,111974.0,59.8208,60.0762,59.8208,60.0592,111974.0
2016-03-18 13:50:00,70.55,70.58,70.43,70.48,125305.0,60.0592,60.0848,59.9571,59.9996,125305.0
2016-03-18 14:00:00,70.47,70.64,70.47,70.53,122861.0,59.9911,60.1358,59.9911,60.0422,122861.0
2016-03-18 14:10:00,70.53,70.66,70.52,70.66,92822.0,60.0422,60.1529,60.0337,60.1529,92822.0
2016-03-18 14:20:00,70.67,70.82,70.66,70.66,129391.0,60.1614,60.2891,60.1529,60.1529,129391.0
2016-03-18 14:30:00,70.66,70.79,70.58,70.78,87930.0,60.1529,60.2635,60.0848,60.255,87930.0
2016-03-18 14:40:00,70.78,70.86,70.65,70.73,124450.0,60.255,60.3231,60.1443,60.2124,124450.0
2016-03-18 14:50:00,70.73,70.81,70.66,70.66,118803.0,60.2124,60.2805,60.1529,60.1529,118803.0
2016-03-18 15:00:00,70.65,70.82,70.65,70.74,124188.0,60.1443,60.2891,60.1443,60.221,124188.0
2016-03-18 15:10:00,70.74,70.88,70.74,70.88,172772.0,60.221,60.3401,60.221,60.3401,172772.0
2016-03-18 15:20:00,70.87,71.0,70.86,70.93,167156.0,60.3316,60.4423,60.3231,60.3827,167156.0
2016-03-18 15:30:00,70.92,70.92,70.7,70.74,229432.0,60.3742,60.3742,60.1869,60.221,229432.0
2016-03-18 15:40:00,70.75,70.95,70.74,70.89,341437.0,60.2295,60.3997,60.221,60.3487,341437.0
2016-03-18 15:50:00,70.88,71.05,70.84,70.92,642677.0,60.3401,60.4849,60.3061,60.3742,642677.0
2016-03-21 09:30:00,70.8,70.98,70.58,70.85,141363.0,60.272,60.4253,60.0848,60.3146,141363.0
2016-03-21 09:40:00,70.83,70.9,70.56,70.81,122247.0,60.2976,60.3572,60.0677,60.2805,122247.0
2016-03-21 09:50:00,70.8,71.05,70.76,70.97,134769.0,60.272,60.4849,60.238,60.4168,134769.0
2016-03-21 10:00:00,70.94,70.95,70.67,70.69,57148.0,60.3912,60.3997,60.1614,60.1784,57148.0
2016-03-21 10:10:00,70.69,70.97,70.56,70.84,49782.0,60.1784,60.4168,60.0677,60.3061,49782.0
2016-03-21 10:20:00,70.84,71.0,70.73,70.75,98199.0,60.3061,60.4423,60.2124,60.2295,98199.0
2016-03-21 10:30:00,70.75,70.77,70.65,70.72,76051.0,60.2295,60.2465,60.1443,60.2039,76051.0
2016-03-21 10:40:00,70.72,70.76,70.44,70.45,64707.0,60.2039,60.238,59.9656,59.9741,64707.0
2016-03-21 10:50:00,70.45,70.5,70.3,70.41,74529.0,59.9741,60.0166,59.8464,59.94,74529.0
2016-03-21 11:00:00,70.41,70.57,70.36,70.55,91030.0,59.94,60.0762,59.8975,60.0592,91030.0
2016-03-21 11:10:00,70.55,70.56,70.35,70.5,63157.0,60.0592,60.0677,59.889,60.0166,63157.0
2016-03-21 11:20:00,70.52,70.55,70.41,70.41,44266.0,60.0337,60.0592,59.94,59.94,44266.0
2016-03-21 11:30:00,70.42,70.5,70.35,70.4,54406.0,59.9485,60.0166,59.889,59.9315,54406.0
2016-03-21 11:40:00,70.41,70.41,70.24,70.33,48440.0,59.94,59.94,59.7953,59.8719,48440.0
2016-03-21 11:50:00,70.35,70.57,70.35,70.57,29666.0,59.889,60.0762,59.889,60.0762,29666.0
2016-03-21 12:00:00,70.59,70.66,70.39,70.42,111848.0,60.0933,60.1529,59.923,59.9485,111848.0
2016-03-21 12:10:00,70.42,70.46,70.28,70.29,82841.0,59.9485,59.9826,59.8294,59.8379,82841.0
2016-03-21 12:20:00,70.29,70.3,69.91,70.0,244150.0,59.8379,59.8464,59.5144,59.591,244150.0
2016-03-21 12:30:00,70.0,70.07,69.94,70.01,88348.0,59.591,59.6506,59.5399,59.5995,88348.0
2016-03-21 12:40:00,70.0,70.01,69.88,70.0,299988.0,59.591,59.5995,59.4888,59.591,299988.0
2016-03-21 12:50:00,70.0,70.0,69.94,69.98,72918.0,59.591,59.591,59.5399,59.574,72918.0
2016-03-21 13:00:00,69.98,69.99,69.94,69.97,144853.0,59.574,59.5825,59.5399,59.5655,144853.0
2016-03-21 13:10:00,69.97,69.99,69.88,69.88,173641.0,59.5655,59.5825,59.4888,59.4888,173641.0
2016-03-21 13:20:00,69.89,69.95,69.84,69.94,153810.0,59.4974,59.5484,59.4548,59.5399,153810.0
2016-03-21 13:30:00,69.93,70.08,69.9,70.05,218997.0,59.5314,59.6591,59.5059,59.6336,218997.0
2016-03-21 13:40:00,70.05,70.05,69.97,69.99,66306.0,59.6336,59.6336,59.5655,59.5825,66306.0
2016-03-21 13:50:00,69.98,70.0,69.92,69.96,70164.0,59.574,59.591,59.5229,59.5569,70164.0
2016-03-21 14:00:00,69.96,69.99,69.93,69.98,71163.0,59.5569,59.5825,59.5314,59.574,71163.0
2016-03-21 14:10:00,69.97,70.03,69.97,70.02,138728.0,59.5655,59.6165,59.5655,59.608,138728.0
2016-03-21 14:20:00,70.02,70.28,70.01,70.28,151896.0,59.608,59.8294,59.5995,59.8294,151896.0
2016-03-21 14:30:00,70.28,70.38,70.25,70.27,100981.0,59.8294,59.9145,59.8038,59.8208,100981.0
2016-03-21 14:40:00,70.26,70.27,70.17,70.21,70398.0,59.8123,59.8208,59.7357,59.7698,70398.0
2016-03-21 14:50:00,70.21,70.24,70.13,70.24,78738.0,59.7698,59.7953,59.7017,59.7953,78738.0
2016-03-21 15:00:00,70.24,70.25,70.19,70.25,121968.0,59.7953,59.8038,59.7527,59.8038,121968.0
2016-03-21 15:10:00,70.25,70.25,70.19,70.19,115826.0,59.8038,59.8038,59.7527,59.7527,115826.0
2016-03-21 15:20:00,70.19,70.21,70.17,70.2,188065.0,59.7527,59.7698,59.7357,59.7613,188065.0
2016-03-21 15:30:00,70.2,70.22,70.09,70.21,240130.0,59.7613,59.7783,59.6676,59.7698,240130.0
2016-03-21 15:40:00,70.2,70.25,70.15,70.24,268770.0,59.7613,59.8038,59.7187,59.7953,268770.0
2016-03-21 15:50:00,70.24,70.38,70.22,70.26,569414.0,59.7953,59.9145,59.7783,59.8123,569414.0
2016-03-22 09:30:00,70.21,70.61,70.21,70.23,302714.0,59.7698,60.1103,59.7698,59.7868,302714.0
2016-03-22 09:40:00,70.23,70.65,70.16,70.54,115209.0,59.7868,60.1443,59.7272,60.0507,115209.0
2016-03-22 09:50:00,70.55,70.6,70.29,70.35,118628.0,60.0592,60.1018,59.8379,59.889,118628.0
2016-03-22 10:00:00,70.33,70.37,70.28,70.33,178463.0,59.8719,59.906,59.8294,59.8719,178463.0
2016-03-22 10:10:00,70.33,70.69,70.32,70.65,210557.0,59.8719,60.1784,59.8634,60.1443,210557.0
2016-03-22 10:20:00,70.65,71.0,70.57,71.0,211803.0,60.1443,60.4423,60.0762,60.4423,211803.0
2016-03-22 10:30:00,71.0,71.06,70.93,71.0,125018.0,60.4423,60.4934,60.3827,60.4423,125018.0
2016-03-22 10:40:00,71.01,71.19,70.95,71.14,184619.0,60.4508,60.604,60.3997,60.5615,184619.0
2016-03-22 10:50:00,71.14,71.47,71.14,71.46,148906.0,60.5615,60.8424,60.5615,60.8339,148906.0
2016-03-22 11:00:00,71.47,71.47,71.22,71.33,151456.0,60.8424,60.8424,60.6296,60.7232,151456.0
2016-03-22 11:10:00,71.33,71.38,71.28,71.37,140444.0,60.7232,60.7658,60.6807,60.7573,140444.0
2016-03-22 11:20:00,71.37,71.7,71.37,71.7,109004.0,60.7573,61.0382,60.7573,61.0382,109004.0
2016-03-22 11:30:00,71.71,71.84,71.48,71.51,143396.0,61.0467,61.1574,60.8509,60.8765,143396.0
2016-03-22 11:40:00,71.52,71.57,71.48,71.53,135356.0,60.885,60.9275,60.8509,60.8935,135356.0
2016-03-22 11:50:00,71.53,71.56,71.3,71.35,88730.0,60.8935,60.919,60.6977,60.7403,88730.0
2016-03-22 12:00:00,71.36,71.75,71.35,71.73,86309.0,60.7488,61.0808,60.7403,61.0637,86309.0
2016-03-22 12:10:00,71.74,71.81,71.53,71.69,140043.0,61.0723,61.1318,60.8935,61.0297,140043.0
2016-03-22 12:20:00,71.7,71.89,71.64,71.84,98409.0,61.0382,61.2,60.9871,61.1574,98409.0
2016-03-22 12:30:00,71.85,71.89,71.68,71.81,79373.0,61.1659,61.2,61.0212,61.1318,79373.0
2016-03-22 12:40:00,71.81,71.89,71.81,71.89,63256.0,61.1318,61.2,61.1318,61.2,63256.0
2016-03-22 12:50:00,71.89,71.96,71.76,71.96,129469.0,61.2,61.2595,61.0893,61.2595,129469.0
2016-03-22 13:00:00,71.95,72.01,71.93,71.98,91197.0,61.251,61.3021,61.234,61.2766,91197.0
2016-03-22 13:10:00,71.98,72.08,71.94,72.08,72055.0,61.2766,61.3617,61.2425,61.3617,72055.0
2016-03-22 13:20:00,72.08,72.08,71.91,71.93,53362.0,61.3617,61.3617,61.217,61.234,53362.0
2016-03-22 13:30:00,71.94,71.96,71.84,71.9,63518.0,61.2425,61.2595,61.1574,61.2085,63518.0
2016-03-22 13:40:00,71.9,71.96,71.8,71.9,92746.0,61.2085,61.2595,61.1233,61.2085,92746.0
2016-03-22 13:50:00,71.9,71.94,71.8,71.82,97208.0,61.2085,61.2425,61.1233,61.1404,97208.0
2016-03-22 14:00:00,71.82,71.98,71.82,71.84,84718.0,61.1404,61.2766,61.1404,61.1574,84718.0
2016-03-22 14:10:00,71.85,71.94,71.78,71.92,81200.0,61.1659,61.2425,61.1063,61.2255,81200.0
2016-03-22 14:20:00,71.93,72.15,71.87,72.14,76759.0,61.234,61.4213,61.1829,61.4128,76759.0
2016-03-22 14:30:00,72.12,72.23,72.06,72.19,227882.0,61.3958,61.4894,61.3447,61.4553,227882.0
2016-03-22 14:40:00,72.19,72.24,72.08,72.19,119044.0,61.4553,61.4979,61.3617,61.4553,119044.0
2016-03-22 14:50:00,72.18,72.19,71.86,71.87,120614.0,61.4468,61.4553,61.1744,61.1829,120614.0
2016-03-22 15:00:00,71.86,71.99,71.81,71.86,136119.0,61.1744,61.2851,61.1318,61.1744,136119.0
2016-03-22 15:10:00,71.86,71.91,71.73,71.8,99614.0,61.1744,61.217,61.0637,61.1233,99614.0
2016-03-22 15:20:00,71.8,71.97,71.79,71.89,165909.0,61.1233,61.2681,61.1148,61.2,165909.0
2016-03-22 15:30:00,71.89,71.93,71.84,71.85,188441.0,61.2,61.234,61.1574,61.1659,188441.0
2016-03-22 15:40:00,71.85,71.97,71.79,71.97,280528.0,61.1659,61.2681,61.1148,61.2681,280528.0
2016-03-22 15:50:00,71.96,72.01,71.87,71.9,678404.0,61.2595,61.3021,61.1829,61.2085,678404.0
2016-03-23 09:30:00,72.17,72.23,71.76,71.85,113940.0,61.4383,61.4894,61.0893,61.1659,113940.0
2016-03-23 09:40:00,71.85,71.91,71.54,71.56,37965.0,61.1659,61.217,60.902,60.919,37965.0
2016-03-23 09:50:00,71.57,71.57,71.27,71.33,62868.0,60.9275,60.9275,60.6721,60.7232,62868.0
2016-03-23 10:00:00,71.32,71.36,71.04,71.05,73795.0,60.7147,60.7488,60.4763,60.4849,73795.0
2016-03-23 10:10:00,71.05,71.13,71.0,71.12,172792.0,60.4849,60.553,60.4423,60.5445,172792.0
2016-03-23 10:20:00,71.12,71.3,71.12,71.27,63084.0,60.5445,60.6977,60.5445,60.6721,63084.0
2016-03-23 10:30:00,71.27,71.46,71.25,71.41,72264.0,60.6721,60.8339,60.6551,60.7913,72264.0
2016-03-23 10:40:00,71.39,71.78,71.35,71.74,77718.0,60.7743,61.1063,60.7403,61.0723,77718.0
2016-03-23 10:50:00,71.73,71.74,71.63,71.7,54085.0,61.0637,61.0723,60.9786,61.0382,54085.0
2016-03-23 11:00:00,71.7,71.71,71.5,71.52,109548.0,61.0382,61.0467,60.8679,60.885,109548.0
2016-03-23 11:10:00,71.53,71.53,71.11,71.11,166662.0,60.8935,60.8935,60.5359,60.5359,166662.0
2016-03-23 11:20:00,71.09,71.22,70.96,70.99,103600.0,60.5189,60.6296,60.4082,60.4338,103600.0
2016-03-23 11:30:00,71.0,71.02,70.91,70.98,99366.0,60.4423,60.4593,60.3657,60.4253,99366.0
2016-03-23 11:40:00,70.97,71.16,70.96,71.06,49272.0,60.4168,60.5785,60.4082,60.4934,49272.0
2016-03-23 11:50:00,71.06,71.06,70.94,71.0,78868.0,60.4934,60.4934,60.3912,60.4423,78868.0
2016-03-23 12:00:00,71.01,71.03,70.96,70.96,121126.0,60.4508,60.4678,60.4082,60.4082,121126.0
2016-03-23 12:10:00,70.97,71.32,70.96,71.29,107506.0,60.4168,60.7147,60.4082,60.6892,107506.0
2016-03-23 12:20:00,71.31,71.31,71.15,71.22,37077.0,60.7062,60.7062,60.57,60.6296,37077.0
2016-03-23 12:30:00,71.22,71.44,71.22,71.4,41792.0,60.6296,60.8169,60.6296,60.7828,41792.0
2016-03-23 12:40:00,71.4,71.4,71.27,71.31,38169.0,60.7828,60.7828,60.6721,60.7062,38169.0
2016-03-23 12:50:00,71.31,71.31,71.2,71.29,36280.0,60.7062,60.7062,60.6126,60.6892,36280.0
2016-03-23 13:00:00,71.27,71.28,71.04,71.14,55681.0,60.6721,60.6807,60.4763,60.5615,55681.0
2016-03-23 13:10:00,71.15,71.17,71.04,71.05,70965.0,60.57,60.587,60.4763,60.4849,70965.0
2016-03-23 13:20:00,71.04,71.13,71.02,71.09,40864.0,60.4763,60.553,60.4593,60.5189,40864.0
2016-03-23 13:30:00,71.11,71.13,71.0,71.04,46227.0,60.5359,60.553,60.4423,60.4763,46227.0
2016-03-23 13:40:00,71.02,71.11,71.01,71.07,46684.0,60.4593,60.5359,60.4508,60.5019,46684.0
2016-03-23 13:50:00,71.07,71.11,71.04,71.06,40205.0,60.5019,60.5359,60.4763,60.4934,40205.0
2016-03-23 14:00:00,71.06,71.17,71.03,71.15,78662.0,60.4934,60.587,60.4678,60.57,78662.0
2016-03-23 14:10:00,71.16,71.43,71.15,71.43,68964.0,60.5785,60.8084,60.57,60.8084,68964.0
2016-03-23 14:20:00,71.42,71.51,71.35,71.37,73505.0,60.7998,60.8765,60.7403,60.7573,73505.0
2016-03-23 14:30:00,71.35,71.43,71.25,71.26,112650.0,60.7403,60.8084,60.6551,60.6636,112650.0
2016-03-23 14:40:00,71.25,71.29,71.11,71.13,52713.0,60.6551,60.6892,60.5359,60.553,52713.0
2016-03-23 14:50:00,71.12,71.17,71.05,71.08,55283.0,60.5445,60.587,60.4849,60.5104,55283.0
2016-03-23 15:00:00,71.08,71.13,71.05,71.1,95801.0,60.5104,60.553,60.4849,60.5274,95801.0
2016-03-23 15:10:00,71.1,71.2,71.09,71.16,75002.0,60.5274,60.6126,60.5189,60.5785,75002.0
2016-03-23 15:20:00,71.15,71.21,71.1,71.18,58335.0,60.57,60.6211,60.5274,60.5955,58335.0
2016-03-23 15:30:00,71.18,71.3,71.13,71.22,67097.0,60.5955,60.6977,60.553,60.6296,67097.0
2016-03-23 15:40:00,71.22,71.32,71.14,71.28,118025.0,60.6296,60.7147,60.5615,60.6807,118025.0
2016-03-23 15:50:00,71.28,71.28,71.16,71.19,268950.0,60.6807,60.6807,60.5785,60.604,268950.0
2016-03-24 09:30:00,70.65,70.85,70.2,70.84,117799.0,60.1443,60.3146,59.7613,60.3061,117799.0
2016-03-24 09:40:00,70.9,71.15,70.88,71.11,128077.0,60.3572,60.57,60.3401,60.5359,128077.0
2016-03-24 09:50:00,71.1,71.36,71.04,71.18,95118.0,60.5274,60.7488,60.4763,60.5955,95118.0
2016-03-24 10:00:00,71.18,71.33,71.06,71.21,66020.0,60.5955,60.7232,60.4934,60.6211,66020.0
2016-03-24 10:10:00,71.21,71.27,71.09,71.15,57814.0,60.6211,60.6721,60.5189,60.57,57814.0
2016-03-24 10:20:00,71.16,71.22,71.02,71.18,63097.0,60.5785,60.6296,60.4593,60.5955,63097.0
2016-03-24 10:30:00,71.17,71.36,71.16,71.36,40353.0,60.587,60.7488,60.5785,60.7488,40353.0
2016-03-24 10:40:00,71.34,71.44,71.27,71.4,64023.0,60.7317,60.8169,60.6721,60.7828,64023.0
2016-03-24 10:50:00,71.4,71.43,71.21,71.21,33541.0,60.7828,60.8084,60.6211,60.6211,33541.0
2016-03-24 11:00:00,71.23,71.24,71.03,71.15,34527.0,60.6381,60.6466,60.4678,60.57,34527.0
2016-03-24 11:10:00,71.15,71.16,70.95,71.05,89207.0,60.57,60.5785,60.3997,60.4849,89207.0
2016-03-24 11:20:00,71.05,71.08,70.94,70.94,39330.0,60.4849,60.5104,60.3912,60.3912,39330.0
2016-03-24 11:30:00,70.94,71.08,70.89,70.93,26078.0,60.3912,60.5104,60.3487,60.3827,26078.0
2016-03-24 11:40:00,70.94,70.94,70.84,70.92,29997.0,60.3912,60.3912,60.3061,60.3742,29997.0
2016-03-24 11:50:00,70.92,70.95,70.77,70.83,30205.0,60.3742,60.3997,60.2465,60.2976,30205.0
2016-03-24 12:00:00,70.84,71.15,70.83,71.15,47840.0,60.3061,60.57,60.2976,60.57,47840.0
2016-03-24 12:10:00,71.16,71.16,70.86,70.87,18050.0,60.5785,60.5785,60.3231,60.3316,18050.0
2016-03-24 12:20:00,70.87,70.93,70.85,70.9,15705.0,60.3316,60.3827,60.3146,60.3572,15705.0
2016-03-24 12:30:00,70.89,70.91,70.71,70.75,33191.0,60.3487,60.3657,60.1954,60.2295,33191.0
2016-03-24 12:40:00,70.77,70.78,70.71,70.72,22026.0,60.2465,60.255,60.1954,60.2039,22026.0
2016-03-24 12:50:00,70.71,70.81,70.65,70.67,33621.0,60.1954,60.2805,60.1443,60.1614,33621.0
2016-03-24 13:00:00,70.67,70.76,70.65,70.65,30126.0,60.1614,60.238,60.1443,60.1443,30126.0
2016-03-24 13:10:00,70.65,70.79,70.65,70.78,25883.0,60.1443,60.2635,60.1443,60.255,25883.0
2016-03-24 13:20:00,70.8,70.83,70.72,70.83,33910.0,60.272,60.2976,60.2039,60.2976,33910.0
2016-03-24 13:30:00,70.83,70.83,70.64,70.73,27958.0,60.2976,60.2976,60.1358,60.2124,27958.0
2016-03-24 13:40:00,70.74,70.78,70.68,70.68,22344.0,60.221,60.255,60.1699,60.1699,22344.0
2016-03-24 13:50:00,70.68,70.73,70.63,70.65,19961.0,60.1699,60.2124,60.1273,60.1443,19961.0
2016-03-24 14:00:00,70.66,70.7,70.61,70.66,18024.0,60.1529,60.1869,60.1103,60.1529,18024.0
2016-03-24 14:10:00,70.66,70.72,70.58,70.72,40834.0,60.1529,60.2039,60.0848,60.2039,40834.0
2016-03-24 14:20:00,70.72,70.87,70.72,70.84,46353.0,60.2039,60.3316,60.2039,60.3061,46353.0
2016-03-24 14:30:00,70.84,70.89,70.76,70.86,33142.0,60.3061,60.3487,60.238,60.3231,33142.0
2016-03-24 14:40:00,70.85,70.9,70.8,70.82,21069.0,60.3146,60.3572,60.272,60.2891,21069.0
2016-03-24 14:50:00,70.83,70.89,70.8,70.83,18471.0,60.2976,60.3487,60.272,60.2976,18471.0
2016-03-24 15:00:00,70.82,70.86,70.77,70.86,30049.0,60.2891,60.3231,60.2465,60.3231,30049.0
2016-03-24 15:10:00,70.86,70.97,70.85,70.93,27184.0,60.3231,60.4168,60.3146,60.3827,27184.0
2016-03-24 15:20:00,70.94,70.95,70.88,70.94,34563.0,60.3912,60.3997,60.3401,60.3912,34563.0
2016-03-24 15:30:00,70.94,70.99,70.91,70.96,55228.0,60.3912,60.4338,60.3657,60.4082,55228.0
2016-03-24 15:40:00,70.95,71.04,70.94,71.0,77961.0,60.3997,60.4763,60.3912,60.4423,77961.0
2016-03-24 15:50:00,71.01,71.18,70.95,71.12,276202.0,60.4508,60.5955,60.3997,60.5445,276202.0
2016-03-28 09:30:00,71.35,71.47,70.96,71.0,71236.0,60.7403,60.8424,60.4082,60.4423,71236.0
2016-03-28 09:40:00,70.97,71.09,70.88,71.0,32962.0,60.4168,60.5189,60.3401,60.4423,32962.0
2016-03-28 09:50:00,71.01,71.23,70.98,71.11,73951.0,60.4508,60.6381,60.4253,60.5359,73951.0
2016-03-28 10:00:00,71.09,71.28,71.09,71.24,63660.0,60.5189,60.6807,60.5189,60.6466,63660.0
2016-03-28 10:10:00,71.24,71.24,71.14,71.17,50890.0,60.6466,60.6466,60.5615,60.587,50890.0
2016-03-28 10:20:00,71.17,71.19,70.97,70.98,84932.0,60.587,60.604,60.4168,60.4253,84932.0
2016-03-28 10:30:00,70.97,70.98,70.52,70.54,56171.0,60.4168,60.4253,60.0337,60.0507,56171.0
2016-03-28 10:40:00,70.53,70.62,70.45,70.53,37688.0,60.0422,60.1188,59.9741,60.0422,37688.0
2016-03-28 10:50:00,70.52,70.55,70.38,70.49,31953.0,60.0337,60.0592,59.9145,60.0081,31953.0
2016-03-28 11:00:00,70.51,70.78,70.51,70.66,43634.0,60.0252,60.255,60.0252,60.1529,43634.0
2016-03-28 11:10:00,70.64,70.72,70.61,70.65,16616.0,60.1358,60.2039,60.1103,60.1443,16616.0
2016-03-28 11:20:00,70.65,71.01,70.62,70.9,42836.0,60.1443,60.4508,60.1188,60.3572,42836.0
2016-03-28 11:30:00,70.9,71.04,70.82,71.02,37140.0,60.3572,60.4763,60.2891,60.4593,37140.0
2016-03-28 11:40:00,71.02,71.02,70.85,70.96,35894.0,60.4593,60.4593,60.3146,60.4082,35894.0
2016-03-28 11:50:00,70.97,70.99,70.93,70.96,46337.0,60.4168,60.4338,60.3827,60.4082,46337.0
2016-03-28 12:00:00,70.95,70.96,70.82,70.82,29394.0,60.3997,60.4082,60.2891,60.2891,29394.0
2016-03-28 12:10:00,70.85,70.88,70.81,70.86,20247.0,60.3146,60.3401,60.2805,60.3231,20247.0
2016-03-28 12:20:00,70.87,70.91,70.79,70.84,13481.0,60.3316,60.3657,60.2635,60.3061,13481.0
2016-03-28 12:30:00,70.85,71.02,70.83,70.98,32240.0,60.3146,60.4593,60.2976,60.4253,32240.0
2016-03-28 12:40:00,70.99,71.03,70.8,70.81,30789.0,60.4338,60.4678,60.272,60.2805,30789.0
2016-03-28 12:50:00,70.82,70.82,70.71,70.71,30090.0,60.2891,60.2891,60.1954,60.1954,30090.0
2016-03-28 13:00:00,70.71,70.8,70.69,70.77,20536.0,60.1954,60.272,60.1784,60.2465,20536.0
2016-03-28 13:10:00,70.78,70.79,70.75,70.79,14721.0,60.255,60.2635,60.2295,60.2635,14721.0
2016-03-28 13:20:00,70.79,70.8,70.76,70.77,30008.0,60.2635,60.272,60.238,60.2465,30008.0
2016-03-28 13:30:00,70.77,70.78,70.72,70.73,28848.0,60.2465,60.255,60.2039,60.2124,28848.0
2016-03-28 13:40:00,70.73,70.82,70.73,70.75,55204.0,60.2124,60.2891,60.2124,60.2295,55204.0
2016-03-28 13:50:00,70.76,70.81,70.74,70.76,33574.0,60.238,60.2805,60.221,60.238,33574.0
2016-03-28 14:00:00,70.76,70.82,70.74,70.79,78736.0,60.238,60.2891,60.221,60.2635,78736.0
2016-03-28 14:10:00,70.8,70.81,70.72,70.77,48883.0,60.272,60.2805,60.2039,60.2465,48883.0
2016-03-28 14:20:00,70.76,70.81,70.72,70.79,42199.0,60.238,60.2805,60.2039,60.2635,42199.0
2016-03-28 14:30:00,70.78,70.78,70.64,70.7,40999.0,60.255,60.255,60.1358,60.1869,40999.0
2016-03-28 14:40:00,70.7,70.7,70.54,70.56,68796.0,60.1869,60.1869,60.0507,60.0677,68796.0
2016-03-28 14:50:00,70.55,70.57,70.46,70.48,103944.0,60.0592,60.0762,59.9826,59.9996,103944.0
2016-03-28 15:00:00,70.48,70.71,70.45,70.7,174206.0,59.9996,60.1954,59.9741,60.1869,174206.0
2016-03-28 15:10:00,70.7,70.77,70.58,70.61,75388.0,60.1869,60.2465,60.0848,60.1103,75388.0
2016-03-28 15:20:00,70.6,70.75,70.6,70.7,49003.0,60.1018,60.2295,60.1018,60.1869,49003.0
2016-03-28 15:30:00,70.69,70.7,70.58,70.63,81819.0,60.1784,60.1869,60.0848,60.1273,81819.0
2016-03-28 15:40:00,70.64,70.72,70.61,70.69,81718.0,60.1358,60.2039,60.1103,60.1784,81718.0
2016-03-28 15:50:00,70.68,70.69,70.57,70.63,220669.0,60.1699,60.1784,60.0762,60.1273,220669.0
2016-03-29 09:30:00,70.65,71.11,70.65,70.95,187036.0,60.1443,60.5359,60.1443,60.3997,187036.0
2016-03-29 09:40:00,70.96,71.33,70.94,71.05,218932.0,60.4082,60.7232,60.3912,60.4849,218932.0
2016-03-29 09:50:00,71.05,71.1,70.92,71.07,54385.0,60.4849,60.5274,60.3742,60.5019,54385.0
2016-03-29 10:00:00,71.09,71.39,71.09,71.39,59371.0,60.5189,60.7743,60.5189,60.7743,59371.0
2016-03-29 10:10:00,71.38,71.4,71.13,71.22,59040.0,60.7658,60.7828,60.553,60.6296,59040.0
2016-03-29 10:20:00,71.21,71.4,71.16,71.3,58010.0,60.6211,60.7828,60.5785,60.6977,58010.0
2016-03-29 10:30:00,71.28,71.33,71.16,71.19,58094.0,60.6807,60.7232,60.5785,60.604,58094.0
2016-03-29 10:40:00,71.17,71.26,71.15,71.24,56830.0,60.587,60.6636,60.57,60.6466,56830.0
2016-03-29 10:50:00,71.23,71.26,71.18,71.18,83691.0,60.6381,60.6636,60.5955,60.5955,83691.0
2016-03-29 11:00:00,71.19,71.3,71.17,71.28,97862.0,60.604,60.6977,60.587,60.6807,97862.0
2016-03-29 11:10:00,71.28,71.3,71.2,71.27,46064.0,60.6807,60.6977,60.6126,60.6721,46064.0
2016-03-29 11:20:00,71.27,71.27,71.2,71.23,40958.0,60.6721,60.6721,60.6126,60.6381,40958.0
2016-03-29 11:30:00,71.23,71.31,71.2,71.31,59313.0,60.6381,60.7062,60.6126,60.7062,59313.0
2016-03-29 11:40:00,71.31,71.47,71.28,71.47,53100.0,60.7062,60.8424,60.6807,60.8424,53100.0
2016-03-29 11:50:00,71.46,71.53,71.37,71.52,98992.0,60.8339,60.8935,60.7573,60.885,98992.0
2016-03-29 12:00:00,71.52,71.68,71.49,71.58,163744.0,60.885,61.0212,60.8594,60.9361,163744.0
2016-03-29 12:10:00,71.57,71.59,71.5,71.52,64707.0,60.9275,60.9446,60.8679,60.885,64707.0
2016-03-29 12:20:00,71.52,71.81,71.52,71.78,62088.0,60.885,61.1318,60.885,61.1063,62088.0
2016-03-29 12:30:00,71.79,71.83,71.58,71.58,34659.0,61.1148,61.1489,60.9361,60.9361,34659.0
2016-03-29 12:40:00,71.57,71.82,71.57,71.76,32030.0,60.9275,61.1404,60.9275,61.0893,32030.0
2016-03-29 12:50:00,71.76,71.81,71.66,71.69,28961.0,61.0893,61.1318,61.0042,61.0297,28961.0
2016-03-29 13:00:00,71.69,71.71,71.5,71.55,22905.0,61.0297,61.0467,60.8679,60.9105,22905.0
2016-03-29 13:10:00,71.56,71.64,71.52,71.59,19678.0,60.919,60.9871,60.885,60.9446,19678.0
2016-03-29 13:20:00,71.56,71.61,71.5,71.54,85064.0,60.919,60.9616,60.8679,60.902,85064.0
2016-03-29 13:30:00,71.54,71.55,71.46,71.53,96261.0,60.902,60.9105,60.8339,60.8935,96261.0
2016-03-29 13:40:00,71.54,71.66,71.53,71.6,38411.0,60.902,61.0042,60.8935,60.9531,38411.0
2016-03-29 13:50:00,71.6,71.67,71.56,71.66,56939.0,60.9531,61.0127,60.919,61.0042,56939.0
2016-03-29 14:00:00,71.66,71.81,71.66,71.73,69653.0,61.0042,61.1318,61.0042,61.0637,69653.0
2016-03-29 14:10:00,71.72,71.74,71.63,71.71,40998.0,61.0552,61.0723,60.9786,61.0467,40998.0
2016-03-29 14:20:00,71.71,71.81,71.7,71.77,52744.0,61.0467,61.1318,61.0382,61.0978,52744.0
2016-03-29 14:30:00,71.78,71.83,71.71,71.83,72820.0,61.1063,61.1489,61.0467,61.1489,72820.0
2016-03-29 14:40:00,71.82,71.83,71.71,71.78,61434.0,61.1404,61.1489,61.0467,61.1063,61434.0
2016-03-29 14:50:00,71.77,71.84,71.7,71.72,70403.0,61.0978,61.1574,61.0382,61.0552,70403.0
2016-03-29 15:00:00,71.72,71.86,71.71,71.85,86636.0,61.0552,61.1744,61.0467,61.1659,86636.0
2016-03-29 15:10:00,71.85,71.94,71.85,71.85,88087.0,61.1659,61.2425,61.1659,61.1659,88087.0
2016-03-29 15:20:00,71.86,71.9,71.83,71.83,86551.0,61.1744,61.2085,61.1489,61.1489,86551.0
2016-03-29 15:30:00,71.83,71.87,71.77,71.77,94763.0,61.1489,61.1829,61.0978,61.0978,94763.0
2016-03-29 15:40:00,71.78,71.82,71.64,71.67,106534.0,61.1063,61.1404,60.9871,61.0127,106534.0
2016-03-29 15:50:00,71.66,71.76,71.65,71.7,268327.0,61.0042,61.0893,60.9956,61.0382,268327.0
2016-03-30 09:30:00,71.98,72.33,71.6,71.85,128044.0,61.2766,61.5745,60.9531,61.1659,128044.0
2016-03-30 09:40:00,71.83,71.99,71.2,71.55,163305.0,61.1489,61.2851,60.6126,60.9105,163305.0
2016-03-30 09:50:00,71.55,71.65,71.27,71.38,100215.0,60.9105,60.9956,60.6721,60.7658,100215.0
2016-03-30 10:00:00,71.41,71.46,71.07,71.28,141868.0,60.7913,60.8339,60.5019,60.6807,141868.0
2016-03-30 10:10:00,71.28,71.43,71.1,71.43,92395.0,60.6807,60.8084,60.5274,60.8084,92395.0
2016-03-30 10:20:00,71.44,71.61,71.35,71.41,69624.0,60.8169,60.9616,60.7403,60.7913,69624.0
2016-03-30 10:30:00,71.41,71.46,71.26,71.29,45621.0,60.7913,60.8339,60.6636,60.6892,45621.0
2016-03-30 10:40:00,71.31,71.41,71.22,71.31,48630.0,60.7062,60.7913,60.6296,60.7062,48630.0
2016-03-30 10:50:00,71.33,71.57,71.29,71.53,54771.0,60.7232,60.9275,60.6892,60.8935,54771.0
2016-03-30 11:00:00,71.53,71.65,71.48,71.5,59092.0,60.8935,60.9956,60.8509,60.8679,59092.0
2016-03-30 11:10:00,71.5,71.72,71.5,71.68,68906.0,60.8679,61.0552,60.8679,61.0212,68906.0
2016-03-30 11:20:00,71.69,71.77,71.62,71.73,46772.0,61.0297,61.0978,60.9701,61.0637,46772.0
2016-03-30 11:30:00,71.74,71.74,71.44,71.52,52931.0,61.0723,61.0723,60.8169,60.885,52931.0
2016-03-30 11:40:00,71.51,71.54,71.4,71.43,70884.0,60.8765,60.902,60.7828,60.8084,70884.0
2016-03-30 11:50:00,71.42,71.58,71.42,71.54,49688.0,60.7998,60.9361,60.7998,60.902,49688.0
2016-03-30 12:00:00,71.54,71.56,71.37,71.41,34929.0,60.902,60.919,60.7573,60.7913,34929.0
2016-03-30 12:10:00,71.42,71.68,71.34,71.67,35743.0,60.7998,61.0212,60.7317,61.0127,35743.0
2016-03-30 12:20:00,71.67,71.75,71.58,71.64,38837.0,61.0127,61.0808,60.9361,60.9871,38837.0
2016-03-30 12:30:00,71.63,71.7,71.48,71.48,37233.0,60.9786,61.0382,60.8509,60.8509,37233.0
2016-03-30 12:40:00,71.45,71.56,71.41,71.53,24989.0,60.8254,60.919,60.7913,60.8935,24989.0
2016-03-30 12:50:00,71.54,71.6,71.51,71.57,18940.0,60.902,60.9531,60.8765,60.9275,18940.0
2016-03-30 13:00:00,71.58,71.62,71.4,71.44,30733.0,60.9361,60.9701,60.7828,60.8169,30733.0
2016-03-30 13:10:00,71.44,71.49,71.36,71.38,31274.0,60.8169,60.8594,60.7488,60.7658,31274.0
2016-03-30 13:20:00,71.38,71.52,71.37,71.47,32739.0,60.7658,60.885,60.7573,60.8424,32739.0
2016-03-30 13:30:00,71.48,71.56,71.41,71.51,32850.0,60.8509,60.919,60.7913,60.8765,32850.0
2016-03-30 13:40:00,71.52,71.76,71.51,71.76,51863.0,60.885,61.0893,60.8765,61.0893,51863.0
2016-03-30 13:50:00,71.77,71.84,71.66,71.66,36484.0,61.0978,61.1574,61.0042,61.0042,36484.0
2016-03-30 14:00:00,71.67,71.83,71.66,71.76,51930.0,61.0127,61.1489,61.0042,61.0893,51930.0
2016-03-30 14:10:00,71.75,71.79,71.63,71.74,43308.0,61.0808,61.1148,60.9786,61.0723,43308.0
2016-03-30 14:20:00,71.74,71.86,71.7,71.86,54705.0,61.0723,61.1744,61.0382,61.1744,54705.0
2016-03-30 14:30:00,71.85,71.9,71.71,71.78,43046.0,61.1659,61.2085,61.0467,61.1063,43046.0
2016-03-30 14:40:00,71.77,71.84,71.65,71.83,41645.0,61.0978,61.1574,60.9956,61.1489,41645.0
2016-03-30 14:50:00,71.84,71.9,71.76,71.76,40605.0,61.1574,61.2085,61.0893,61.0893,40605.0
2016-03-30 15:00:00,71.76,71.92,71.76,71.89,88005.0,61.0893,61.2255,61.0893,61.2,88005.0
2016-03-30 15:10:00,71.89,71.97,71.85,71.91,99178.0,61.2,61.2681,61.1659,61.217,99178.0
2016-03-30 15:20:00,71.91,72.0,71.91,71.97,72107.0,61.217,61.2936,61.217,61.2681,72107.0
2016-03-30 15:30:00,71.96,71.98,71.83,71.87,98136.0,61.2595,61.2766,61.1489,61.1829,98136.0
2016-03-30 15:40:00,71.87,71.91,71.8,71.8,111345.0,61.1829,61.217,61.1233,61.1233,111345.0
2016-03-30 15:50:00,71.8,71.88,71.76,71.8,209351.0,61.1233,61.1914,61.0893,61.1233,209351.0
2016-03-31 09:30:00,71.77,71.95,71.21,71.44,188261.0,61.0978,61.251,60.6211,60.8169,188261.0
2016-03-31 09:40:00,71.42,71.7,71.41,71.64,37491.0,60.7998,61.0382,60.7913,60.9871,37491.0
2016-03-31 09:50:00,71.63,71.68,71.1,71.3,97907.0,60.9786,61.0212,60.5274,60.6977,97907.0
2016-03-31 10:00:00,71.3,71.61,71.28,71.53,103097.0,60.6977,60.9616,60.6807,60.8935,103097.0
2016-03-31 10:10:00,71.53,71.73,71.48,71.68,83563.0,60.8935,61.0637,60.8509,61.0212,83563.0
2016-03-31 10:20:00,71.68,71.78,71.57,71.61,43627.0,61.0212,61.1063,60.9275,60.9616,43627.0
2016-03-31 10:30:00,71.61,71.63,71.41,71.42,63308.0,60.9616,60.9786,60.7913,60.7998,63308.0
2016-03-31 10:40:00,71.39,71.58,71.38,71.42,40091.0,60.7743,60.9361,60.7658,60.7998,40091.0
2016-03-31 10:50:00,71.41,71.62,71.41,71.51,27463.0,60.7913,60.9701,60.7913,60.8765,27463.0
2016-03-31 11:00:00,71.52,71.72,71.49,71.61,24534.0,60.885,61.0552,60.8594,60.9616,24534.0
2016-03-31 11:10:00,71.61,71.74,71.61,71.7,32547.0,60.9616,61.0723,60.9616,61.0382,32547.0
2016-03-31 11:20:00,71.69,71.85,71.65,71.85,49035.0,61.0297,61.1659,60.9956,61.1659,49035.0
2016-03-31 11:30:00,71.86,71.86,71.71,71.72,29526.0,61.1744,61.1744,61.0467,61.0552,29526.0
2016-03-31 11:40:00,71.73,71.79,71.72,71.76,24726.0,61.0637,61.1148,61.0552,61.0893,24726.0
2016-03-31 11:50:00,71.75,71.89,71.75,71.89,29150.0,61.0808,61.2,61.0808,61.2,29150.0
2016-03-31 12:00:00,71.89,72.15,71.89,72.02,56675.0,61.2,61.4213,61.2,61.3106,56675.0
2016-03-31 12:10:00,72.01,72.16,72.01,72.16,55725.0,61.3021,61.4298,61.3021,61.4298,55725.0
2016-03-31 12:20:00,72.16,72.19,72.07,72.13,38766.0,61.4298,61.4553,61.3532,61.4043,38766.0
2016-03-31 12:30:00,72.13,72.26,72.1,72.23,27969.0,61.4043,61.5149,61.3787,61.4894,27969.0
2016-03-31 12:40:00,72.22,72.27,72.17,72.19,29924.0,61.4809,61.5234,61.4383,61.4553,29924.0
2016-03-31 12:50:00,72.19,72.27,72.16,72.19,20103.0,61.4553,61.5234,61.4298,61.4553,20103.0
2016-03-31 13:00:00,72.2,72.33,72.14,72.33,70821.0,61.4639,61.5745,61.4128,61.5745,70821.0
2016-03-31 13:10:00,72.33,72.33,72.18,72.18,40734.0,61.5745,61.5745,61.4468,61.4468,40734.0
2016-03-31 13:20:00,72.17,72.26,72.16,72.25,27478.0,61.4383,61.5149,61.4298,61.5064,27478.0
2016-03-31 13:30:00,72.25,72.25,72.11,72.11,19255.0,61.5064,61.5064,61.3872,61.3872,19255.0
2016-03-31 13:40:00,72.11,72.15,72.1,72.11,57729.0,61.3872,61.4213,61.3787,61.3872,57729.0
2016-03-31 13:50:00,72.12,72.18,71.98,71.98,92283.0,61.3958,61.4468,61.2766,61.2766,92283.0
2016-03-31 14:00:00,71.97,71.97,71.55,71.55,81535.0,61.2681,61.2681,60.9105,60.9105,81535.0
2016-03-31 14:10:00,71.56,71.74,71.55,71.74,118681.0,60.919,61.0723,60.9105,61.0723,118681.0
2016-03-31 14:20:00,71.75,71.8,71.63,71.7,48504.0,61.0808,61.1233,60.9786,61.0382,48504.0
2016-03-31 14:30:00,71.7,71.83,71.69,71.81,36606.0,61.0382,61.1489,61.0297,61.1318,36606.0
2016-03-31 14:40:00,71.8,71.87,71.79,71.84,49252.0,61.1233,61.1829,61.1148,61.1574,49252.0
2016-03-31 14:50:00,71.85,72.0,71.82,71.92,48782.0,61.1659,61.2936,61.1404,61.2255,48782.0
2016-03-31 15:00:00,71.92,72.02,71.9,71.95,80327.0,61.2255,61.3106,61.2085,61.251,80327.0
2016-03-31 15:10:00,71.94,72.02,71.93,71.97,86123.0,61.2425,61.3106,61.234,61.2681,86123.0
2016-03-31 15:20:00,71.98,72.07,71.97,72.03,64198.0,61.2766,61.3532,61.2681,61.3191,64198.0
2016-03-31 15:30:00,72.03,72.1,72.0,72.01,103918.0,61.3191,61.3787,61.2936,61.3021,103918.0
2016-03-31 15:40:00,72.02,72.17,72.0,72.09,127844.0,61.3106,61.4383,61.2936,61.3702,127844.0
2016-03-31 15:50:00,72.09,72.14,71.92,72.0,367921.0,61.3702,61.4128,61.2255,61.2936,367921.0
2016-04-01 09:30:00,71.6,72.06,71.53,71.75,124173.0,60.9531,61.3447,60.8935,61.0808,124173.0
2016-04-01 09:40:00,71.78,72.45,71.75,72.33,83818.0,61.1063,61.6767,61.0808,61.5745,83818.0
2016-04-01 09:50:00,72.34,72.59,72.12,72.59,107438.0,61.583,61.7959,61.3958,61.7959,107438.0
2016-04-01 10:00:00,72.6,72.77,72.57,72.58,165229.0,61.8044,61.9491,61.7788,61.7874,165229.0
2016-04-01 10:10:00,72.58,72.7,72.34,72.45,71881.0,61.7874,61.8895,61.583,61.6767,71881.0
2016-04-01 10:20:00,72.45,72.49,72.36,72.42,67083.0,61.6767,61.7107,61.6001,61.6511,67083.0
2016-04-01 10:30:00,72.42,72.89,72.41,72.81,92631.0,61.6511,62.0513,61.6426,61.9831,92631.0
2016-04-01 10:40:00,72.82,72.95,72.75,72.81,79463.0,61.9917,62.1023,61.9321,61.9831,79463.0
2016-04-01 10:50:00,72.82,72.82,72.56,72.7,105144.0,61.9917,61.9917,61.7703,61.8895,105144.0
2016-04-01 11:00:00,72.7,72.93,72.67,72.91,90203.0,61.8895,62.0853,61.864,62.0683,90203.0
2016-04-01 11:10:00,72.91,73.12,72.9,73.0,123251.0,62.0683,62.2471,62.0598,62.1449,123251.0
2016-04-01 11:20:00,73.0,73.07,72.9,73.01,43420.0,62.1449,62.2045,62.0598,62.1534,43420.0
2016-04-01 11:30:00,73.01,73.16,72.95,73.15,42998.0,62.1534,62.2811,62.1023,62.2726,42998.0
2016-04-01 11:40:00,73.15,73.32,73.15,73.28,45892.0,62.2726,62.4173,62.2726,62.3833,45892.0
2016-04-01 11:50:00,73.27,73.28,73.1,73.18,96435.0,62.3747,62.3833,62.23,62.2981,96435.0
2016-04-01 12:00:00,73.17,73.24,73.02,73.07,38133.0,62.2896,62.3492,62.1619,62.2045,38133.0
2016-04-01 12:10:00,73.07,73.08,72.89,72.95,40196.0,62.2045,62.213,62.0513,62.1023,40196.0
2016-04-01 12:20:00,72.96,72.96,72.82,72.84,82528.0,62.1108,62.1108,61.9917,62.0087,82528.0
2016-04-01 12:30:00,72.84,73.11,72.83,73.1,77572.0,62.0087,62.2385,62.0002,62.23,77572.0
2016-04-01 12:40:00,73.11,73.25,73.06,73.24,72819.0,62.2385,62.3577,62.196,62.3492,72819.0
2016-04-01 12:50:00,73.25,73.25,73.08,73.09,44803.0,62.3577,62.3577,62.213,62.2215,44803.0
2016-04-01 13:00:00,73.08,73.1,72.97,73.0,49870.0,62.213,62.23,62.1194,62.1449,49870.0
2016-04-01 13:10:00,73.02,73.1,73.01,73.08,36391.0,62.1619,62.23,62.1534,62.213,36391.0
2016-04-01 13:20:00,73.08,73.13,73.04,73.07,64092.0,62.213,62.2556,62.1789,62.2045,64092.0
2016-04-01 13:30:00,73.08,73.12,73.03,73.12,29815.0,62.213,62.2471,62.1704,62.2471,29815.0
2016-04-01 13:40:00,73.11,73.29,73.11,73.25,41578.0,62.2385,62.3918,62.2385,62.3577,41578.0
2016-04-01 13:50:00,73.25,73.3,73.18,73.19,44420.0,62.3577,62.4003,62.2981,62.3066,44420.0
2016-04-01 14:00:00,73.18,73.31,73.14,73.31,49872.0,62.2981,62.4088,62.2641,62.4088,49872.0
2016-04-01 14:10:00,73.31,73.36,73.23,73.23,49242.0,62.4088,62.4514,62.3407,62.3407,49242.0
2016-04-01 14:20:00,73.23,73.26,73.16,73.21,40301.0,62.3407,62.3662,62.2811,62.3237,40301.0
2016-04-01 14:30:00,73.21,73.36,73.11,73.34,88134.0,62.3237,62.4514,62.2385,62.4343,88134.0
2016-04-01 14:40:00,73.34,73.42,73.29,73.34,90704.0,62.4343,62.5024,62.3918,62.4343,90704.0
2016-04-01 14:50:00,73.34,73.43,73.28,73.35,55627.0,62.4343,62.511,62.3833,62.4429,55627.0
2016-04-01 15:00:00,73.35,73.46,73.31,73.39,87344.0,62.4429,62.5365,62.4088,62.4769,87344.0
2016-04-01 15:10:00,73.39,73.4,73.29,73.34,74046.0,62.4769,62.4854,62.3918,62.4343,74046.0
2016-04-01 15:20:00,73.34,73.42,73.31,73.41,72736.0,62.4343,62.5024,62.4088,62.4939,72736.0
2016-04-01 15:30:00,73.4,73.45,73.38,73.42,123908.0,62.4854,62.528,62.4684,62.5024,123908.0
2016-04-01 15:40:00,73.42,73.7,73.41,73.65,198198.0,62.5024,62.7408,62.4939,62.6982,198198.0
2016-04-01 15:50:00,73.64,73.64,73.43,73.43,346007.0,62.6897,62.6897,62.511,62.511,346007.0
2016-04-04 09:30:00,73.56,73.79,73.39,73.75,80180.0,62.6216,62.8174,62.4769,62.7834,80180.0
2016-04-04 09:40:00,73.76,73.78,73.59,73.67,43029.0,62.7919,62.8089,62.6472,62.7153,43029.0
2016-04-04 09:50:00,73.62,73.64,73.42,73.42,45701.0,62.6727,62.6897,62.5024,62.5024,45701.0
2016-04-04 10:00:00,73.43,73.53,73.38,73.52,79049.0,62.511,62.5961,62.4684,62.5876,79049.0
2016-04-04 10:10:00,73.52,73.53,73.35,73.44,90097.0,62.5876,62.5961,62.4429,62.5195,90097.0
2016-04-04 10:20:00,73.44,73.44,73.27,73.29,55104.0,62.5195,62.5195,62.3747,62.3918,55104.0
2016-04-04 10:30:00,73.29,73.35,73.2,73.29,61559.0,62.3918,62.4429,62.3152,62.3918,61559.0
2016-04-04 10:40:00,73.28,73.31,73.18,73.19,56619.0,62.3833,62.4088,62.2981,62.3066,56619.0
2016-04-04 10:50:00,73.19,73.25,73.11,73.25,63680.0,62.3066,62.3577,62.2385,62.3577,63680.0
2016-04-04 11:00:00,73.24,73.27,73.22,73.25,43328.0,62.3492,62.3747,62.3322,62.3577,43328.0
2016-04-04 11:10:00,73.24,73.39,73.18,73.39,29231.0,62.3492,62.4769,62.2981,62.4769,29231.0
2016-04-04 11:20:00,73.39,73.44,73.34,73.44,22015.0,62.4769,62.5195,62.4343,62.5195,22015.0
2016-04-04 11:30:00,73.45,73.54,73.45,73.48,39993.0,62.528,62.6046,62.528,62.5535,39993.0
2016-04-04 11:40:00,73.47,73.47,73.25,73.25,41141.0,62.545,62.545,62.3577,62.3577,41141.0
2016-04-04 11:50:00,73.25,73.26,73.12,73.13,63359.0,62.3577,62.3662,62.2471,62.2556,63359.0
2016-04-04 12:00:00,73.12,73.28,73.11,73.2,41621.0,62.2471,62.3833,62.2385,62.3152,41621.0
2016-04-04 12:10:00,73.21,73.44,73.21,73.43,28540.0,62.3237,62.5195,62.3237,62.511,28540.0
2016-04-04 12:20:00,73.44,73.51,73.4,73.42,48540.0,62.5195,62.5791,62.4854,62.5024,48540.0
2016-04-04 12:30:00,73.41,73.45,73.28,73.29,39087.0,62.4939,62.528,62.3833,62.3918,39087.0
2016-04-04 12:40:00,73.29,73.43,73.27,73.37,41420.0,62.3918,62.511,62.3747,62.4599,41420.0
2016-04-04 12:50:00,73.37,73.41,73.3,73.38,39512.0,62.4599,62.4939,62.4003,62.4684,39512.0
2016-04-04 13:00:00,73.38,73.42,73.25,73.26,31929.0,62.4684,62.5024,62.3577,62.3662,31929.0
2016-04-04 13:10:00,73.25,73.38,73.25,73.38,29459.0,62.3577,62.4684,62.3577,62.4684,29459.0
2016-04-04 13:20:00,73.38,73.47,73.35,73.36,24649.0,62.4684,62.545,62.4429,62.4514,24649.0
2016-04-04 13:30:00,73.36,73.39,73.22,73.25,44975.0,62.4514,62.4769,62.3322,62.3577,44975.0
2016-04-04 13:40:00,73.24,73.32,73.17,73.3,33803.0,62.3492,62.4173,62.2896,62.4003,33803.0
2016-04-04 13:50:00,73.3,73.31,73.15,73.18,28879.0,62.4003,62.4088,62.2726,62.2981,28879.0
2016-04-04 14:00:00,73.17,73.18,73.03,73.03,49970.0,62.2896,62.2981,62.1704,62.1704,49970.0
2016-04-04 14:10:00,73.03,73.04,72.89,73.04,102869.0,62.1704,62.1789,62.0513,62.1789,102869.0
2016-04-04 14:20:00,73.03,73.13,73.0,73.13,46288.0,62.1704,62.2556,62.1449,62.2556,46288.0
2016-04-04 14:30:00,73.13,73.25,73.12,73.17,67811.0,62.2556,62.3577,62.2471,62.2896,67811.0
2016-04-04 14:40:00,73.17,73.27,73.16,73.23,42061.0,62.2896,62.3747,62.2811,62.3407,42061.0
2016-04-04 14:50:00,73.23,73.31,73.21,73.3,55320.0,62.3407,62.4088,62.3237,62.4003,55320.0
2016-04-04 15:00:00,73.3,73.32,73.24,73.28,63517.0,62.4003,62.4173,62.3492,62.3833,63517.0
2016-04-04 15:10:00,73.28,73.29,73.14,73.2,46471.0,62.3833,62.3918,62.2641,62.3152,46471.0
2016-04-04 15:20:00,73.19,73.21,73.05,73.06,61882.0,62.3066,62.3237,62.1875,62.196,61882.0
2016-04-04 15:30:00,73.06,73.12,72.95,72.97,104557.0,62.196,62.2471,62.1023,62.1194,104557.0
2016-04-04 15:40:00,72.98,73.13,72.97,73.09,179183.0,62.1279,62.2556,62.1194,62.2215,179183.0
2016-04-04 15:50:00,73.1,73.18,73.05,73.17,243342.0,62.23,62.2981,62.1875,62.2896,243342.0
2016-04-05 09:30:00,72.78,73.53,72.48,73.02,119190.0,61.9576,62.5961,61.7022,62.1619,119190.0
2016-04-05 09:40:00,73.03,73.05,72.74,73.01,142203.0,62.1704,62.1875,61.9236,62.1534,142203.0
2016-04-05 09:50:00,73.04,73.64,72.99,73.59,110503.0,62.1789,62.6897,62.1364,62.6472,110503.0
2016-04-05 10:00:00,73.58,73.65,73.39,73.44,165019.0,62.6387,62.6982,62.4769,62.5195,165019.0
2016-04-05 10:10:00,73.42,73.49,73.29,73.39,66027.0,62.5024,62.562,62.3918,62.4769,66027.0
2016-04-05 10:20:00,73.39,73.46,73.22,73.37,69453.0,62.4769,62.5365,62.3322,62.4599,69453.0
2016-04-05 10:30:00,73.37,73.44,73.23,73.27,87088.0,62.4599,62.5195,62.3407,62.3747,87088.0
2016-04-05 10:40:00,73.25,73.4,73.17,73.36,141879.0,62.3577,62.4854,62.2896,62.4514,141879.0
2016-04-05 10:50:00,73.34,73.38,73.21,73.29,31548.0,62.4343,62.4684,62.3237,62.3918,31548.0
2016-04-05 11:00:00,73.28,73.28,73.03,73.07,43572.0,62.3833,62.3833,62.1704,62.2045,43572.0
2016-04-05 11:10:00,73.05,73.11,72.97,73.03,41254.0,62.1875,62.2385,62.1194,62.1704,41254.0
2016-04-05 11:20:00,73.03,73.24,73.03,73.19,61243.0,62.1704,62.3492,62.1704,62.3066,61243.0
2016-04-05 11:30:00,73.21,73.26,73.09,73.18,22124.0,62.3237,62.3662,62.2215,62.2981,22124.0
2016-04-05 11:40:00,73.17,73.18,72.92,72.94,29250.0,62.2896,62.2981,62.0768,62.0938,29250.0
2016-04-05 11:50:00,72.96,72.98,72.92,72.96,58834.0,62.1108,62.1279,62.0768,62.1108,58834.0
2016-04-05 12:00:00,72.96,73.18,72.96,73.14,45950.0,62.1108,62.2981,62.1108,62.2641,45950.0
2016-04-05 12:10:00,73.15,73.15,72.88,72.9,31598.0,62.2726,62.2726,62.0427,62.0598,31598.0
2016-04-05 12:20:00,72.91,72.91,72.86,72.89,26535.0,62.0683,62.0683,62.0257,62.0513,26535.0
2016-04-05 12:30:00,72.89,72.96,72.87,72.95,51748.0,62.0513,62.1108,62.0342,62.1023,51748.0
2016-04-05 12:40:00,72.95,73.07,72.9,73.0,49066.0,62.1023,62.2045,62.0598,62.1449,49066.0
2016-04-05 12:50:00,73.0,73.02,72.92,72.94,33112.0,62.1449,62.1619,62.0768,62.0938,33112.0
2016-04-05 13:00:00,72.94,72.97,72.85,72.85,27503.0,62.0938,62.1194,62.0172,62.0172,27503.0
2016-04-05 13:10:00,72.85,72.98,72.85,72.91,38183.0,62.0172,62.1279,62.0172,62.0683,38183.0
2016-04-05 13:20:00,72.9,73.05,72.86,73.04,111869.0,62.0598,62.1875,62.0257,62.1789,111869.0
2016-04-05 13:30:00,73.05,73.08,72.99,73.03,39950.0,62.1875,62.213,62.1364,62.1704,39950.0
2016-04-05 13:40:00,73.03,73.16,72.94,73.14,49451.0,62.1704,62.2811,62.0938,62.2641,49451.0
2016-04-05 13:50:00,73.14,73.22,73.1,73.11,55619.0,62.2641,62.3322,62.23,62.2385,55619.0
2016-04-05 14:00:00,73.12,73.14,73.08,73.08,54005.0,62.2471,62.2641,62.213,62.213,54005.0
2016-04-05 14:10:00,73.08,73.12,73.06,73.09,56296.0,62.213,62.2471,62.196,62.2215,56296.0
2016-04-05 14:20:00,73.1,73.15,73.05,73.14,73801.0,62.23,62.2726,62.1875,62.2641,73801.0
2016-04-05 14:30:00,73.14,73.25,73.12,73.25,77858.0,62.2641,62.3577,62.2471,62.3577,77858.0
2016-04-05 14:40:00,73.26,73.37,73.25,73.36,43953.0,62.3662,62.4599,62.3577,62.4514,43953.0
2016-04-05 14:50:00,73.36,73.47,73.34,73.37,53776.0,62.4514,62.545,62.4343,62.4599,53776.0
2016-04-05 15:00:00,73.36,73.37,73.18,73.22,52010.0,62.4514,62.4599,62.2981,62.3322,52010.0
2016-04-05 15:10:00,73.21,73.23,73.17,73.2,156759.0,62.3237,62.3407,62.2896,62.3152,156759.0
2016-04-05 15:20:00,73.2,73.27,73.17,73.19,60553.0,62.3152,62.3747,62.2896,62.3066,60553.0
2016-04-05 15:30:00,73.18,73.25,73.06,73.08,124407.0,62.2981,62.3577,62.196,62.213,124407.0
2016-04-05 15:40:00,73.08,73.2,73.08,73.11,96862.0,62.213,62.3152,62.213,62.2385,96862.0
2016-04-05 15:50:00,73.11,73.11,72.88,73.03,239117.0,62.2385,62.2385,62.0427,62.1704,239117.0
2016-04-06 09:30:00,72.8,73.5,72.8,73.17,104778.0,61.9746,62.5705,61.9746,62.2896,104778.0
2016-04-06 09:40:00,73.19,73.23,73.0,73.13,122575.0,62.3066,62.3407,62.1449,62.2556,122575.0
2016-04-06 09:50:00,73.13,73.14,72.97,73.1,90755.0,62.2556,62.2641,62.1194,62.23,90755.0
2016-04-06 10:00:00,73.1,73.25,72.99,73.18,121619.0,62.23,62.3577,62.1364,62.2981,121619.0
2016-04-06 10:10:00,73.2,73.22,73.07,73.08,61822.0,62.3152,62.3322,62.2045,62.213,61822.0
2016-04-06 10:20:00,73.06,73.21,72.94,73.0,102698.0,62.196,62.3237,62.0938,62.1449,102698.0
2016-04-06 10:30:00,73.02,73.16,73.0,73.16,57267.0,62.1619,62.2811,62.1449,62.2811,57267.0
2016-04-06 10:40:00,73.17,73.22,73.07,73.22,95604.0,62.2896,62.3322,62.2045,62.3322,95604.0
2016-04-06 10:50:00,73.24,73.38,73.23,73.38,128216.0,62.3492,62.4684,62.3407,62.4684,128216.0
2016-04-06 11:00:00,73.39,73.47,73.36,73.38,67060.0,62.4769,62.545,62.4514,62.4684,67060.0
2016-04-06 11:10:00,73.39,73.44,73.35,73.41,73984.0,62.4769,62.5195,62.4429,62.4939,73984.0
2016-04-06 11:20:00,73.42,73.74,73.41,73.73,51212.0,62.5024,62.7749,62.4939,62.7663,51212.0
2016-04-06 11:30:00,73.75,73.91,73.74,73.74,97316.0,62.7834,62.9196,62.7749,62.7749,97316.0
2016-04-06 11:40:00,73.73,73.77,73.62,73.62,103236.0,62.7663,62.8004,62.6727,62.6727,103236.0
2016-04-06 11:50:00,73.62,73.71,73.44,73.69,79913.0,62.6727,62.7493,62.5195,62.7323,79913.0
2016-04-06 12:00:00,73.68,73.77,73.56,73.67,123111.0,62.7238,62.8004,62.6216,62.7153,123111.0
2016-04-06 12:10:00,73.65,73.71,73.43,73.48,59864.0,62.6982,62.7493,62.511,62.5535,59864.0
2016-04-06 12:20:00,73.49,74.0,73.47,73.98,149652.0,62.562,62.9962,62.545,62.9792,149652.0
2016-04-06 12:30:00,73.98,73.99,73.79,73.79,60300.0,62.9792,62.9877,62.8174,62.8174,60300.0
2016-04-06 12:40:00,73.78,73.98,73.78,73.95,50585.0,62.8089,62.9792,62.8089,62.9536,50585.0
2016-04-06 12:50:00,73.94,74.22,73.94,74.18,241322.0,62.9451,63.1835,62.9451,63.1494,241322.0
2016-04-06 13:00:00,74.2,74.34,74.06,74.34,127701.0,63.1665,63.2856,63.0473,63.2856,127701.0
2016-04-06 13:10:00,74.34,74.65,74.34,74.65,223875.0,63.2856,63.5495,63.2856,63.5495,223875.0
2016-04-06 13:20:00,74.65,74.74,74.44,74.46,113194.0,63.5495,63.6262,63.3708,63.3878,113194.0
2016-04-06 13:30:00,74.46,74.5,74.4,74.46,49832.0,63.3878,63.4218,63.3367,63.3878,49832.0
2016-04-06 13:40:00,74.45,74.59,74.4,74.55,54097.0,63.3793,63.4985,63.3367,63.4644,54097.0
2016-04-06 13:50:00,74.55,74.62,74.46,74.49,73281.0,63.4644,63.524,63.3878,63.4133,73281.0
2016-04-06 14:00:00,74.5,74.67,74.38,74.66,112458.0,63.4218,63.5666,63.3197,63.5581,112458.0
2016-04-06 14:10:00,74.67,74.8,74.54,74.74,72173.0,63.5666,63.6772,63.4559,63.6262,72173.0
2016-04-06 14:20:00,74.75,74.75,74.55,74.66,56254.0,63.6347,63.6347,63.4644,63.5581,56254.0
2016-04-06 14:30:00,74.65,74.68,74.33,74.36,52817.0,63.5495,63.5751,63.2771,63.3027,52817.0
2016-04-06 14:40:00,74.35,74.56,74.3,74.48,146005.0,63.2942,63.4729,63.2516,63.4048,146005.0
2016-04-06 14:50:00,74.52,74.69,74.44,74.64,55847.0,63.4389,63.5836,63.3708,63.541,55847.0
2016-04-06 15:00:00,74.65,74.83,74.54,74.69,111034.0,63.5495,63.7028,63.4559,63.5836,111034.0
2016-04-06 15:10:00,74.69,74.9,74.65,74.88,201062.0,63.5836,63.7624,63.5495,63.7453,201062.0
2016-04-06 15:20:00,74.89,74.9,74.7,74.7,169266.0,63.7539,63.7624,63.5921,63.5921,169266.0
2016-04-06 15:30:00,74.69,75.07,74.67,74.97,441659.0,63.5836,63.9071,63.5666,63.822,441659.0
2016-04-06 15:40:00,74.96,74.97,74.67,74.75,239147.0,63.8134,63.822,63.5666,63.6347,239147.0
2016-04-06 15:50:00,74.75,74.79,74.66,74.76,508392.0,63.6347,63.6687,63.5581,63.6432,508392.0
2016-04-07 09:30:00,74.51,75.16,74.16,74.98,155393.0,63.4304,63.9837,63.1324,63.8305,155393.0
2016-04-07 09:40:00,74.96,75.08,74.55,74.55,68244.0,63.8134,63.9156,63.4644,63.4644,68244.0
2016-04-07 09:50:00,74.59,74.83,74.53,74.58,71925.0,63.4985,63.7028,63.4474,63.49,71925.0
2016-04-07 10:00:00,74.59,74.67,73.97,73.99,101294.0,63.4985,63.5666,62.9707,62.9877,101294.0
2016-04-07 10:10:00,74.04,74.2,73.85,74.19,189166.0,63.0302,63.1665,62.8685,63.1579,189166.0
2016-04-07 10:20:00,74.19,74.29,74.14,74.23,42695.0,63.1579,63.2431,63.1154,63.192,42695.0
2016-04-07 10:30:00,74.23,74.23,73.97,74.05,62433.0,63.192,63.192,62.9707,63.0388,62433.0
2016-04-07 10:40:00,74.03,74.29,73.98,74.27,64876.0,63.0217,63.2431,62.9792,63.226,64876.0
2016-04-07 10:50:00,74.27,74.37,74.21,74.27,72771.0,63.226,63.3112,63.175,63.226,72771.0
2016-04-07 11:00:00,74.27,74.31,74.0,74.0,44155.0,63.226,63.2601,62.9962,62.9962,44155.0
2016-04-07 11:10:00,74.0,74.06,73.92,74.04,77253.0,62.9962,63.0473,62.9281,63.0302,77253.0
2016-04-07 11:20:00,74.05,74.06,73.94,73.99,37281.0,63.0388,63.0473,62.9451,62.9877,37281.0
2016-04-07 11:30:00,73.99,74.02,73.9,74.0,33100.0,62.9877,63.0132,62.9111,62.9962,33100.0
2016-04-07 11:40:00,74.0,74.03,73.92,74.03,38529.0,62.9962,63.0217,62.9281,63.0217,38529.0
2016-04-07 11:50:00,74.01,74.22,73.97,74.18,45553.0,63.0047,63.1835,62.9707,63.1494,45553.0
2016-04-07 12:00:00,74.16,74.26,74.12,74.24,44282.0,63.1324,63.2175,63.0984,63.2005,44282.0
2016-04-07 12:10:00,74.24,74.33,74.23,74.3,152426.0,63.2005,63.2771,63.192,63.2516,152426.0
2016-04-07 12:20:00,74.29,74.35,74.25,74.3,79402.0,63.2431,63.2942,63.209,63.2516,79402.0
2016-04-07 12:30:00,74.32,74.38,74.2,74.36,59479.0,63.2686,63.3197,63.1665,63.3027,59479.0
2016-04-07 12:40:00,74.37,74.37,74.25,74.29,71792.0,63.3112,63.3112,63.209,63.2431,71792.0
2016-04-07 12:50:00,74.3,74.6,74.29,74.57,72115.0,63.2516,63.507,63.2431,63.4814,72115.0
2016-04-07 13:00:00,74.6,74.62,74.44,74.59,44615.0,63.507,63.524,63.3708,63.4985,44615.0
2016-04-07 13:10:00,74.59,74.7,74.55,74.56,68075.0,63.4985,63.5921,63.4644,63.4729,68075.0
2016-04-07 13:20:00,74.55,74.64,74.51,74.52,22619.0,63.4644,63.541,63.4304,63.4389,22619.0
2016-04-07 13:30:00,74.52,74.65,74.51,74.65,30530.0,63.4389,63.5495,63.4304,63.5495,30530.0
2016-04-07 13:40:00,74.64,74.7,74.42,74.42,36279.0,63.541,63.5921,63.3537,63.3537,36279.0
2016-04-07 13:50:00,74.42,74.43,74.17,74.26,49676.0,63.3537,63.3623,63.1409,63.2175,49676.0
2016-04-07 14:00:00,74.26,74.26,74.01,74.04,39923.0,63.2175,63.2175,63.0047,63.0302,39923.0
2016-04-07 14:10:00,74.01,74.1,74.0,74.02,52453.0,63.0047,63.0813,62.9962,63.0132,52453.0
2016-04-07 14:20:00,74.02,74.09,73.99,74.07,54399.0,63.0132,63.0728,62.9877,63.0558,54399.0
2016-04-07 14:30:00,74.07,74.25,74.07,74.21,55550.0,63.0558,63.209,63.0558,63.175,55550.0
2016-04-07 14:40:00,74.22,74.22,74.06,74.11,53074.0,63.1835,63.1835,63.0473,63.0898,53074.0
2016-04-07 14:50:00,74.1,74.24,74.07,74.07,47943.0,63.0813,63.2005,63.0558,63.0558,47943.0
2016-04-07 15:00:00,74.09,74.41,74.06,74.4,86069.0,63.0728,63.3452,63.0473,63.3367,86069.0
2016-04-07 15:10:00,74.41,74.43,74.34,74.38,117688.0,63.3452,63.3623,63.2856,63.3197,117688.0
2016-04-07 15:20:00,74.39,74.51,74.32,74.49,104610.0,63.3282,63.4304,63.2686,63.4133,104610.0
2016-04-07 15:30:00,74.49,74.55,74.33,74.39,77645.0,63.4133,63.4644,63.2771,63.3282,77645.0
2016-04-07 15:40:00,74.4,74.64,74.39,74.63,146241.0,63.3367,63.541,63.3282,63.5325,146241.0
2016-04-07 15:50:00,74.64,74.65,74.44,74.59,280434.0,63.541,63.5495,63.3708,63.4985,280434.0
2016-04-08 09:30:00,75.28,75.28,74.01,74.38,123143.0,64.0859,64.0859,63.0047,63.3197,123143.0
2016-04-08 09:40:00,74.45,74.62,74.36,74.62,88600.0,63.3793,63.524,63.3027,63.524,88600.0
2016-04-08 09:50:00,74.61,74.91,74.57,74.86,76676.0,63.5155,63.7709,63.4814,63.7283,76676.0
2016-04-08 10:00:00,74.88,74.93,74.61,74.69,94378.0,63.7453,63.7879,63.5155,63.5836,94378.0
2016-04-08 10:10:00,74.7,74.75,74.56,74.56,48630.0,63.5921,63.6347,63.4729,63.4729,48630.0
2016-04-08 10:20:00,74.59,74.59,74.24,74.35,67661.0,63.4985,63.4985,63.2005,63.2942,67661.0
2016-04-08 10:30:00,74.35,74.46,74.25,74.35,83774.0,63.2942,63.3878,63.209,63.2942,83774.0
2016-04-08 10:40:00,74.35,74.48,74.28,74.3,68253.0,63.2942,63.4048,63.2346,63.2516,68253.0
2016-04-08 10:50:00,74.3,74.33,74.13,74.17,63738.0,63.2516,63.2771,63.1069,63.1409,63738.0
2016-04-08 11:00:00,74.18,74.5,74.18,74.5,55542.0,63.1494,63.4218,63.1494,63.4218,55542.0
2016-04-08 11:10:00,74.49,74.51,74.29,74.36,62334.0,63.4133,63.4304,63.2431,63.3027,62334.0
2016-04-08 11:20:00,74.37,74.46,74.36,74.38,58826.0,63.3112,63.3878,63.3027,63.3197,58826.0
2016-04-08 11:30:00,74.38,74.41,74.2,74.31,46712.0,63.3197,63.3452,63.1665,63.2601,46712.0
2016-04-08 11:40:00,74.32,74.47,74.29,74.37,66963.0,63.2686,63.3963,63.2431,63.3112,66963.0
2016-04-08 11:50:00,74.36,74.45,74.32,74.35,40448.0,63.3027,63.3793,63.2686,63.2942,40448.0
2016-04-08 12:00:00,74.34,74.37,74.09,74.25,36761.0,63.2856,63.3112,63.0728,63.209,36761.0
2016-04-08 12:10:00,74.25,74.38,74.25,74.37,32201.0,63.209,63.3197,63.209,63.3112,32201.0
2016-04-08 12:20:00,74.37,74.58,74.36,74.55,38340.0,63.3112,63.49,63.3027,63.4644,38340.0
2016-04-08 12:30:00,74.53,74.58,74.44,74.49,39885.0,63.4474,63.49,63.3708,63.4133,39885.0
2016-04-08 12:40:00,74.49,74.58,74.47,74.57,39472.0,63.4133,63.49,63.3963,63.4814,39472.0
2016-04-08 12:50:00,74.57,74.6,74.43,74.43,33362.0,63.4814,63.507,63.3623,63.3623,33362.0
2016-04-08 13:00:00,74.43,74.43,74.25,74.27,34673.0,63.3623,63.3623,63.209,63.226,34673.0
2016-04-08 13:10:00,74.26,74.32,74.21,74.21,33669.0,63.2175,63.2686,63.175,63.175,33669.0
2016-04-08 13:20:00,74.2,74.3,74.11,74.25,59687.0,63.1665,63.2516,63.0898,63.209,59687.0
2016-04-08 13:30:00,74.24,74.45,74.16,74.44,45123.0,63.2005,63.3793,63.1324,63.3708,45123.0
2016-04-08 13:40:00,74.42,74.42,74.28,74.29,24488.0,63.3537,63.3537,63.2346,63.2431,24488.0
2016-04-08 13:50:00,74.28,74.51,74.28,74.5,50238.0,63.2346,63.4304,63.2346,63.4218,50238.0
2016-04-08 14:00:00,74.48,74.51,74.38,74.46,34406.0,63.4048,63.4304,63.3197,63.3878,34406.0
2016-04-08 14:10:00,74.47,74.6,74.46,74.59,33883.0,63.3963,63.507,63.3878,63.4985,33883.0
2016-04-08 14:20:00,74.58,74.59,74.39,74.4,41326.0,63.49,63.4985,63.3282,63.3367,41326.0
2016-04-08 14:30:00,74.39,74.39,74.28,74.29,44693.0,63.3282,63.3282,63.2346,63.2431,44693.0
2016-04-08 14:40:00,74.3,74.36,74.18,74.2,49037.0,63.2516,63.3027,63.1494,63.1665,49037.0
2016-04-08 14:50:00,74.21,74.23,74.1,74.19,79663.0,63.175,63.192,63.0813,63.1579,79663.0
2016-04-08 15:00:00,74.18,74.22,74.11,74.11,68868.0,63.1494,63.1835,63.0898,63.0898,68868.0
2016-04-08 15:10:00,74.09,74.16,74.02,74.05,45096.0,63.0728,63.1324,63.0132,63.0388,45096.0
2016-04-08 15:20:00,74.05,74.07,74.0,74.0,60083.0,63.0388,63.0558,62.9962,62.9962,60083.0
2016-04-08 15:30:00,73.99,74.15,73.86,74.13,86808.0,62.9877,63.1239,62.877,63.1069,86808.0
2016-04-08 15:40:00,74.12,74.3,74.03,74.23,134825.0,63.0984,63.2516,63.0217,63.192,134825.0
2016-04-08 15:50:00,74.23,74.4,74.23,74.39,275590.0,63.192,63.3367,63.192,63.3282,275590.0
2016-04-11 09:30:00,74.48,74.71,74.07,74.28,75997.0,63.4048,63.6006,63.0558,63.2346,75997.0
2016-04-11 09:40:00,74.28,74.38,74.08,74.26,28562.0,63.2346,63.3197,63.0643,63.2175,28562.0
2016-04-11 09:50:00,74.28,74.37,74.13,74.36,34314.0,63.2346,63.3112,63.1069,63.3027,34314.0
2016-04-11 10:00:00,74.34,74.62,74.2,74.53,86760.0,63.2856,63.524,63.1665,63.4474,86760.0
2016-04-11 10:10:00,74.56,74.74,74.47,74.51,39895.0,63.4729,63.6262,63.3963,63.4304,39895.0
2016-04-11 10:20:00,74.51,74.59,74.38,74.42,22077.0,63.4304,63.4985,63.3197,63.3537,22077.0
2016-04-11 10:30:00,74.42,74.59,74.42,74.48,26163.0,63.3537,63.4985,63.3537,63.4048,26163.0
2016-04-11 10:40:00,74.46,74.47,74.2,74.2,29829.0,63.3878,63.3963,63.1665,63.1665,29829.0
2016-04-11 10:50:00,74.19,74.22,74.06,74.1,51331.0,63.1579,63.1835,63.0473,63.0813,51331.0
2016-04-11 11:00:00,74.13,74.2,74.05,74.16,107937.0,63.1069,63.1665,63.0388,63.1324,107937.0
2016-04-11 11:10:00,74.17,74.25,74.15,74.22,50560.0,63.1409,63.209,63.1239,63.1835,50560.0
2016-04-11 11:20:00,74.21,74.25,74.16,74.18,44107.0,63.175,63.209,63.1324,63.1494,44107.0
2016-04-11 11:30:00,74.18,74.23,74.13,74.21,112960.0,63.1494,63.192,63.1069,63.175,112960.0
2016-04-11 11:40:00,74.2,74.35,74.2,74.32,48347.0,63.1665,63.2942,63.1665,63.2686,48347.0
2016-04-11 11:50:00,74.31,74.36,74.25,74.33,71513.0,63.2601,63.3027,63.209,63.2771,71513.0
2016-04-11 12:00:00,74.33,74.4,74.29,74.39,67188.0,63.2771,63.3367,63.2431,63.3282,67188.0
2016-04-11 12:10:00,74.39,74.4,74.15,74.18,155984.0,63.3282,63.3367,63.1239,63.1494,155984.0
2016-04-11 12:20:00,74.19,74.29,74.17,74.24,36611.0,63.1579,63.2431,63.1409,63.2005,36611.0
2016-04-11 12:30:00,74.25,74.25,74.14,74.18,23001.0,63.209,63.209,63.1154,63.1494,23001.0
2016-04-11 12:40:00,74.17,74.32,74.17,74.29,34918.0,63.1409,63.2686,63.1409,63.2431,34918.0
2016-04-11 12:50:00,74.28,74.38,74.28,74.34,32605.0,63.2346,63.3197,63.2346,63.2856,32605.0
2016-04-11 13:00:00,74.33,74.5,74.29,74.47,41433.0,63.2771,63.4218,63.2431,63.3963,41433.0
2016-04-11 13:10:00,74.47,74.6,74.45,74.52,44597.0,63.3963,63.507,63.3793,63.4389,44597.0
2016-04-11 13:20:00,74.52,74.53,74.33,74.38,57700.0,63.4389,63.4474,63.2771,63.3197,57700.0
2016-04-11 13:30:00,74.38,74.48,74.37,74.4,98691.0,63.3197,63.4048,63.3112,63.3367,98691.0
2016-04-11 13:40:00,74.4,74.44,74.25,74.31,130350.0,63.3367,63.3708,63.209,63.2601,130350.0
2016-04-11 13:50:00,74.3,74.41,74.27,74.41,59524.0,63.2516,63.3452,63.226,63.3452,59524.0
2016-04-11 14:00:00,74.4,74.47,74.33,74.37,45464.0,63.3367,63.3963,63.2771,63.3112,45464.0
2016-04-11 14:10:00,74.36,74.41,74.34,74.4,52809.0,63.3027,63.3452,63.2856,63.3367,52809.0
2016-04-11 14:20:00,74.4,74.41,74.29,74.34,64611.0,63.3367,63.3452,63.2431,63.2856,64611.0
2016-04-11 14:30:00,74.34,74.45,74.31,74.43,94949.0,63.2856,63.3793,63.2601,63.3623,94949.0
2016-04-11 14:40:00,74.43,74.45,74.3,74.4,51637.0,63.3623,63.3793,63.2516,63.3367,51637.0
2016-04-11 14:50:00,74.4,74.4,74.26,74.27,46628.0,63.3367,63.3367,63.2175,63.226,46628.0
2016-04-11 15:00:00,74.27,74.27,74.12,74.13,81281.0,63.226,63.226,63.0984,63.1069,81281.0
2016-04-11 15:10:00,74.14,74.14,74.02,74.03,69515.0,63.1154,63.1154,63.0132,63.0217,69515.0
2016-04-11 15:20:00,74.03,74.04,73.9,73.9,70608.0,63.0217,63.0302,62.9111,62.9111,70608.0
2016-04-11 15:30:00,73.91,73.99,73.87,73.94,97596.0,62.9196,62.9877,62.8855,62.9451,97596.0
2016-04-11 15:40:00,73.94,73.96,73.79,73.94,117719.0,62.9451,62.9621,62.8174,62.9451,117719.0
2016-04-11 15:50:00,73.94,74.07,73.91,73.96,264301.0,62.9451,63.0558,62.9196,62.9621,264301.0
2016-04-12 09:30:00,73.78,74.09,73.53,74.03,120753.0,62.8089,63.0728,62.5961,63.0217,120753.0
2016-04-12 09:40:00,74.03,74.36,74.01,74.32,52746.0,63.0217,63.3027,63.0047,63.2686,52746.0
2016-04-12 09:50:00,74.3,74.48,74.13,74.36,120778.0,63.2516,63.4048,63.1069,63.3027,120778.0
2016-04-12 10:00:00,74.39,74.6,74.3,74.43,156246.0,63.3282,63.507,63.2516,63.3623,156246.0
2016-04-12 10:10:00,74.43,74.47,74.26,74.36,78755.0,63.3623,63.3963,63.2175,63.3027,78755.0
2016-04-12 10:20:00,74.37,74.47,74.32,74.39,34987.0,63.3112,63.3963,63.2686,63.3282,34987.0
2016-04-12 10:30:00,74.37,74.62,74.33,74.38,97908.0,63.3112,63.524,63.2771,63.3197,97908.0
2016-04-12 10:40:00,74.39,74.63,74.37,74.62,77403.0,63.3282,63.5325,63.3112,63.524,77403.0
2016-04-12 10:50:00,74.63,74.92,74.62,74.82,62668.0,63.5325,63.7794,63.524,63.6943,62668.0
2016-04-12 11:00:00,74.83,74.91,74.78,74.91,35033.0,63.7028,63.7709,63.6602,63.7709,35033.0
2016-04-12 11:10:00,74.9,75.18,74.88,75.18,177540.0,63.7624,64.0007,63.7453,64.0007,177540.0
2016-04-12 11:20:00,75.17,75.29,75.02,75.09,51107.0,63.9922,64.0944,63.8645,63.9241,51107.0
2016-04-12 11:30:00,75.09,75.13,74.96,75.02,36867.0,63.9241,63.9582,63.8134,63.8645,36867.0
2016-04-12 11:40:00,75.03,75.04,74.94,75.0,75741.0,63.873,63.8815,63.7964,63.8475,75741.0
2016-04-12 11:50:00,74.99,74.99,74.8,74.8,58765.0,63.839,63.839,63.6772,63.6772,58765.0
2016-04-12 12:00:00,74.8,74.8,74.51,74.54,31676.0,63.6772,63.6772,63.4304,63.4559,31676.0
2016-04-12 12:10:00,74.55,74.6,74.25,74.27,52633.0,63.4644,63.507,63.209,63.226,52633.0
2016-04-12 12:20:00,74.27,74.29,74.2,74.26,37265.0,63.226,63.2431,63.1665,63.2175,37265.0
2016-04-12 12:30:00,74.27,74.42,74.26,74.4,32852.0,63.226,63.3537,63.2175,63.3367,32852.0
2016-04-12 12:40:00,74.41,74.5,74.25,74.25,24069.0,63.3452,63.4218,63.209,63.209,24069.0
2016-04-12 12:50:00,74.27,74.49,74.27,74.36,20286.0,63.226,63.4133,63.226,63.3027,20286.0
2016-04-12 13:00:00,74.37,74.51,74.37,74.41,21064.0,63.3112,63.4304,63.3112,63.3452,21064.0
2016-04-12 13:10:00,74.4,74.43,74.28,74.31,20872.0,63.3367,63.3623,63.2346,63.2601,20872.0
2016-04-12 13:20:00,74.29,74.44,74.28,74.44,16380.0,63.2431,63.3708,63.2346,63.3708,16380.0
2016-04-12 13:30:00,74.44,74.51,74.35,74.41,22846.0,63.3708,63.4304,63.2942,63.3452,22846.0
2016-04-12 13:40:00,74.42,74.58,74.41,74.5,23331.0,63.3537,63.49,63.3452,63.4218,23331.0
2016-04-12 13:50:00,74.49,74.68,74.46,74.67,20736.0,63.4133,63.5751,63.3878,63.5666,20736.0
2016-04-12 14:00:00,74.65,74.67,74.6,74.66,43359.0,63.5495,63.5666,63.507,63.5581,43359.0
2016-04-12 14:10:00,74.67,74.76,74.66,74.7,33179.0,63.5666,63.6432,63.5581,63.5921,33179.0
2016-04-12 14:20:00,74.69,74.71,74.6,74.62,42519.0,63.5836,63.6006,63.507,63.524,42519.0
2016-04-12 14:30:00,74.61,74.63,74.53,74.6,24985.0,63.5155,63.5325,63.4474,63.507,24985.0
2016-04-12 14:40:00,74.6,74.66,74.58,74.63,24360.0,63.507,63.5581,63.49,63.5325,24360.0
2016-04-12 14:50:00,74.63,74.65,74.47,74.55,70741.0,63.5325,63.5495,63.3963,63.4644,70741.0
2016-04-12 15:00:00,74.54,74.74,74.53,74.74,65861.0,63.4559,63.6262,63.4474,63.6262,65861.0
2016-04-12 15:10:00,74.74,74.81,74.72,74.75,117663.0,63.6262,63.6857,63.6091,63.6347,117663.0
2016-04-12 15:20:00,74.74,74.75,74.59,74.67,39730.0,63.6262,63.6347,63.4985,63.5666,39730.0
2016-04-12 15:30:00,74.66,74.73,74.6,74.63,65428.0,63.5581,63.6176,63.507,63.5325,65428.0
2016-04-12 15:40:00,74.62,74.7,74.54,74.55,61686.0,63.524,63.5921,63.4559,63.4644,61686.0
2016-04-12 15:50:00,74.55,74.61,74.49,74.56,178684.0,63.4644,63.5155,63.4133,63.4729,178684.0
2016-04-13 09:30:00,74.73,74.91,74.41,74.47,109515.0,63.6176,63.7709,63.3452,63.3963,109515.0
2016-04-13 09:40:00,74.44,74.52,74.17,74.37,47154.0,63.3708,63.4389,63.1409,63.3112,47154.0
2016-04-13 09:50:00,74.38,74.47,74.08,74.14,42377.0,63.3197,63.3963,63.0643,63.1154,42377.0
2016-04-13 10:00:00,74.16,74.48,74.09,74.31,45637.0,63.1324,63.4048,63.0728,63.2601,45637.0
2016-04-13 10:10:00,74.29,74.4,74.27,74.33,75314.0,63.2431,63.3367,63.226,63.2771,75314.0
2016-04-13 10:20:00,74.31,74.52,74.26,74.5,42953.0,63.2601,63.4389,63.2175,63.4218,42953.0
2016-04-13 10:30:00,74.52,74.53,74.29,74.38,35089.0,63.4389,63.4474,63.2431,63.3197,35089.0
2016-04-13 10:40:00,74.36,74.68,74.36,74.62,50000.0,63.3027,63.5751,63.3027,63.524,50000.0
2016-04-13 10:50:00,74.61,74.67,74.58,74.58,104270.0,63.5155,63.5666,63.49,63.49,104270.0
2016-04-13 11:00:00,74.58,74.71,74.54,74.7,64659.0,63.49,63.6006,63.4559,63.5921,64659.0
2016-04-13 11:10:00,74.71,74.76,74.62,74.7,21744.0,63.6006,63.6432,63.524,63.5921,21744.0
2016-04-13 11:20:00,74.71,74.73,74.6,74.7,33728.0,63.6006,63.6176,63.507,63.5921,33728.0
2016-04-13 11:30:00,74.7,74.73,74.63,74.69,33705.0,63.5921,63.6176,63.5325,63.5836,33705.0
2016-04-13 11:40:00,74.71,74.73,74.54,74.55,47610.0,63.6006,63.6176,63.4559,63.4644,47610.0
2016-04-13 11:50:00,74.54,74.64,74.54,74.58,52339.0,63.4559,63.541,63.4559,63.49,52339.0
2016-04-13 12:00:00,74.61,74.75,74.56,74.68,29130.0,63.5155,63.6347,63.4729,63.5751,29130.0
2016-04-13 12:10:00,74.67,74.71,74.55,74.69,18190.0,63.5666,63.6006,63.4644,63.5836,18190.0
2016-04-13 12:20:00,74.69,74.74,74.59,74.66,25840.0,63.5836,63.6262,63.4985,63.5581,25840.0
2016-04-13 12:30:00,74.67,74.68,74.54,74.61,24993.0,63.5666,63.5751,63.4559,63.5155,24993.0
2016-04-13 12:40:00,74.62,74.78,74.62,74.72,16135.0,63.524,63.6602,63.524,63.6091,16135.0
2016-04-13 12:50:00,74.7,74.77,74.66,74.67,12185.0,63.5921,63.6517,63.5581,63.5666,12185.0
2016-04-13 13:00:00,74.66,74.68,74.55,74.66,16304.0,63.5581,63.5751,63.4644,63.5581,16304.0
2016-04-13 13:10:00,74.66,74.72,74.57,74.61,33345.0,63.5581,63.6091,63.4814,63.5155,33345.0
2016-04-13 13:20:00,74.59,74.7,74.58,74.7,15543.0,63.4985,63.5921,63.49,63.5921,15543.0
2016-04-13 13:30:00,74.69,74.78,74.66,74.76,41396.0,63.5836,63.6602,63.5581,63.6432,41396.0
2016-04-13 13:40:00,74.77,74.89,74.77,74.85,19794.0,63.6517,63.7539,63.6517,63.7198,19794.0
2016-04-13 13:50:00,74.86,74.99,74.79,74.98,44606.0,63.7283,63.839,63.6687,63.8305,44606.0
2016-04-13 14:00:00,74.97,75.1,74.94,75.08,32066.0,63.822,63.9326,63.7964,63.9156,32066.0
2016-04-13 14:10:00,75.07,75.13,74.93,74.98,25917.0,63.9071,63.9582,63.7879,63.8305,25917.0
2016-04-13 14:20:00,75.0,75.02,74.87,74.91,17917.0,63.8475,63.8645,63.7368,63.7709,17917.0
2016-04-13 14:30:00,74.92,75.07,74.9,75.05,29988.0,63.7794,63.9071,63.7624,63.8901,29988.0
2016-04-13 14:40:00,75.06,75.06,74.94,74.95,28842.0,63.8986,63.8986,63.7964,63.8049,28842.0
2016-04-13 14:50:00,74.94,74.99,74.91,74.92,25266.0,63.7964,63.839,63.7709,63.7794,25266.0
2016-04-13 15:00:00,74.92,75.03,74.92,74.97,37654.0,63.7794,63.873,63.7794,63.822,37654.0
2016-04-13 15:10:00,74.99,75.05,74.95,75.04,42255.0,63.839,63.8901,63.8049,63.8815,42255.0
2016-04-13 15:20:00,75.05,75.08,74.99,75.08,86936.0,63.8901,63.9156,63.839,63.9156,86936.0
2016-04-13 15:30:00,75.06,75.14,75.04,75.1,80949.0,63.8986,63.9667,63.8815,63.9326,80949.0
2016-04-13 15:40:00,75.09,75.12,75.04,75.06,77053.0,63.9241,63.9497,63.8815,63.8986,77053.0
2016-04-13 15:50:00,75.07,75.24,75.07,75.15,201082.0,63.9071,64.0518,63.9071,63.9752,201082.0
2016-04-14 09:30:00,75.3,75.46,74.79,75.05,93863.0,64.1029,64.2391,63.6687,63.8901,93863.0
2016-04-14 09:40:00,75.05,75.16,74.96,75.12,53225.0,63.8901,63.9837,63.8134,63.9497,53225.0
2016-04-14 09:50:00,75.11,75.16,75.0,75.07,60695.0,63.9411,63.9837,63.8475,63.9071,60695.0
2016-04-14 10:00:00,75.08,75.12,75.0,75.02,55376.0,63.9156,63.9497,63.8475,63.8645,55376.0
2016-04-14 10:10:00,75.03,75.22,75.01,75.05,34719.0,63.873,64.0348,63.856,63.8901,34719.0
2016-04-14 10:20:00,75.05,75.14,75.0,75.1,44169.0,63.8901,63.9667,63.8475,63.9326,44169.0
2016-04-14 10:30:00,75.09,75.22,75.04,75.09,111761.0,63.9241,64.0348,63.8815,63.9241,111761.0
2016-04-14 10:40:00,75.1,75.18,75.09,75.17,39614.0,63.9326,64.0007,63.9241,63.9922,39614.0
2016-04-14 10:50:00,75.17,75.26,75.14,75.15,31292.0,63.9922,64.0688,63.9667,63.9752,31292.0
2016-04-14 11:00:00,75.14,75.16,75.06,75.07,29137.0,63.9667,63.9837,63.8986,63.9071,29137.0
2016-04-14 11:10:00,75.06,75.18,75.02,75.17,68593.0,63.8986,64.0007,63.8645,63.9922,68593.0
2016-04-14 11:20:00,75.17,75.17,75.01,75.11,51235.0,63.9922,63.9922,63.856,63.9411,51235.0
2016-04-14 11:30:00,75.11,75.22,75.09,75.11,59530.0,63.9411,64.0348,63.9241,63.9411,59530.0
2016-04-14 11:40:00,75.11,75.14,75.05,75.1,30516.0,63.9411,63.9667,63.8901,63.9326,30516.0
2016-04-14 11:50:00,75.11,75.16,75.08,75.11,37858.0,63.9411,63.9837,63.9156,63.9411,37858.0
2016-04-14 12:00:00,75.11,75.16,75.05,75.13,52370.0,63.9411,63.9837,63.8901,63.9582,52370.0
2016-04-14 12:10:00,75.13,75.19,75.08,75.15,32661.0,63.9582,64.0092,63.9156,63.9752,32661.0
2016-04-14 12:20:00,75.15,75.17,75.07,75.13,24067.0,63.9752,63.9922,63.9071,63.9582,24067.0
2016-04-14 12:30:00,75.13,75.18,75.1,75.18,17901.0,63.9582,64.0007,63.9326,64.0007,17901.0
2016-04-14 12:40:00,75.17,75.25,75.14,75.25,27213.0,63.9922,64.0603,63.9667,64.0603,27213.0
2016-04-14 12:50:00,75.24,75.34,75.22,75.34,57925.0,64.0518,64.1369,64.0348,64.1369,57925.0
2016-04-14 13:00:00,75.33,75.55,75.3,75.49,59493.0,64.1284,64.3157,64.1029,64.2646,59493.0
2016-04-14 13:10:00,75.5,75.57,75.47,75.57,30030.0,64.2731,64.3327,64.2476,64.3327,30030.0
2016-04-14 13:20:00,75.57,75.57,75.47,75.55,30308.0,64.3327,64.3327,64.2476,64.3157,30308.0
2016-04-14 13:30:00,75.55,75.56,75.4,75.41,24974.0,64.3157,64.3242,64.188,64.1965,24974.0
2016-04-14 13:40:00,75.42,75.53,75.41,75.51,36883.0,64.205,64.2987,64.1965,64.2817,36883.0
2016-04-14 13:50:00,75.51,75.64,75.47,75.57,105307.0,64.2817,64.3923,64.2476,64.3327,105307.0
2016-04-14 14:00:00,75.58,75.59,75.44,75.55,37689.0,64.3413,64.3498,64.2221,64.3157,37689.0
2016-04-14 14:10:00,75.55,75.59,75.51,75.54,32200.0,64.3157,64.3498,64.2817,64.3072,32200.0
2016-04-14 14:20:00,75.54,75.62,75.53,75.61,35082.0,64.3072,64.3753,64.2987,64.3668,35082.0
2016-04-14 14:30:00,75.61,75.63,75.56,75.62,37086.0,64.3668,64.3838,64.3242,64.3753,37086.0
2016-04-14 14:40:00,75.63,75.65,75.56,75.6,100190.0,64.3838,64.4008,64.3242,64.3583,100190.0
2016-04-14 14:50:00,75.59,75.66,75.57,75.61,24078.0,64.3498,64.4094,64.3327,64.3668,24078.0
2016-04-14 15:00:00,75.6,75.7,75.6,75.66,29559.0,64.3583,64.4434,64.3583,64.4094,29559.0
2016-04-14 15:10:00,75.66,75.66,75.58,75.65,31745.0,64.4094,64.4094,64.3413,64.4008,31745.0
2016-04-14 15:20:00,75.65,75.67,75.58,75.62,46927.0,64.4008,64.4179,64.3413,64.3753,46927.0
2016-04-14 15:30:00,75.62,75.7,75.6,75.66,71095.0,64.3753,64.4434,64.3583,64.4094,71095.0
2016-04-14 15:40:00,75.66,75.83,75.64,75.7,149129.0,64.4094,64.5541,64.3923,64.4434,149129.0
2016-04-14 15:50:00,75.7,75.73,75.56,75.62,284658.0,64.4434,64.4689,64.3242,64.3753,284658.0
2016-04-15 09:30:00,75.62,75.8,75.38,75.76,379118.0,64.3753,64.5285,64.171,64.4945,379118.0
2016-04-15 09:40:00,75.79,76.1,75.7,76.1,87559.0,64.52,64.7839,64.4434,64.7839,87559.0
2016-04-15 09:50:00,76.07,76.18,75.88,76.05,82669.0,64.7584,64.852,64.5966,64.7414,82669.0
2016-04-15 10:00:00,76.06,76.25,75.95,76.09,111802.0,64.7499,64.9116,64.6562,64.7754,111802.0
2016-04-15 10:10:00,76.08,76.12,75.76,75.89,91994.0,64.7669,64.801,64.4945,64.6052,91994.0
2016-04-15 10:20:00,75.87,75.92,75.72,75.9,93476.0,64.5881,64.6307,64.4604,64.6137,93476.0
2016-04-15 10:30:00,75.89,75.95,75.68,75.69,41251.0,64.6052,64.6562,64.4264,64.4349,41251.0
2016-04-15 10:40:00,75.69,75.76,75.53,75.55,78258.0,64.4349,64.4945,64.2987,64.3157,78258.0
2016-04-15 10:50:00,75.52,75.53,75.39,75.4,38419.0,64.2902,64.2987,64.1795,64.188,38419.0
2016-04-15 11:00:00,75.39,75.52,75.37,75.42,38732.0,64.1795,64.2902,64.1625,64.205,38732.0
2016-04-15 11:10:00,75.41,75.5,75.37,75.46,42952.0,64.1965,64.2731,64.1625,64.2391,42952.0
2016-04-15 11:20:00,75.48,75.69,75.47,75.65,34528.0,64.2561,64.4349,64.2476,64.4008,34528.0
2016-04-15 11:30:00,75.66,75.75,75.55,75.6,51685.0,64.4094,64.486,64.3157,64.3583,51685.0
2016-04-15 11:40:00,75.62,75.71,75.59,75.63,23644.0,64.3753,64.4519,64.3498,64.3838,23644.0
2016-04-15 11:50:00,75.61,75.66,75.49,75.66,46318.0,64.3668,64.4094,64.2646,64.4094,46318.0
2016-04-15 12:00:00,75.66,75.67,75.48,75.48,31181.0,64.4094,64.4179,64.2561,64.2561,31181.0
2016-04-15 12:10:00,75.45,75.46,75.35,75.36,29438.0,64.2306,64.2391,64.1455,64.154,29438.0
2016-04-15 12:20:00,75.37,75.41,75.31,75.32,32772.0,64.1625,64.1965,64.1114,64.1199,32772.0
2016-04-15 12:30:00,75.32,75.34,75.26,75.28,27779.0,64.1199,64.1369,64.0688,64.0859,27779.0
2016-04-15 12:40:00,75.3,75.32,75.18,75.22,22443.0,64.1029,64.1199,64.0007,64.0348,22443.0
2016-04-15 12:50:00,75.23,75.32,75.23,75.26,21909.0,64.0433,64.1199,64.0433,64.0688,21909.0
2016-04-15 13:00:00,75.26,75.28,75.16,75.23,19240.0,64.0688,64.0859,63.9837,64.0433,19240.0
2016-04-15 13:10:00,75.23,75.24,75.15,75.22,29279.0,64.0433,64.0518,63.9752,64.0348,29279.0
2016-04-15 13:20:00,75.22,75.32,75.21,75.3,24768.0,64.0348,64.1199,64.0263,64.1029,24768.0
2016-04-15 13:30:00,75.3,75.31,75.11,75.12,29912.0,64.1029,64.1114,63.9411,63.9497,29912.0
2016-04-15 13:40:00,75.13,75.19,75.09,75.1,34126.0,63.9582,64.0092,63.9241,63.9326,34126.0
2016-04-15 13:50:00,75.11,75.28,75.1,75.25,23355.0,63.9411,64.0859,63.9326,64.0603,23355.0
2016-04-15 14:00:00,75.26,75.35,75.23,75.27,37393.0,64.0688,64.1455,64.0433,64.0773,37393.0
2016-04-15 14:10:00,75.28,75.34,75.22,75.28,28051.0,64.0859,64.1369,64.0348,64.0859,28051.0
2016-04-15 14:20:00,75.28,75.43,75.26,75.42,33261.0,64.0859,64.2136,64.0688,64.205,33261.0
2016-04-15 14:30:00,75.42,75.44,75.33,75.37,33035.0,64.205,64.2221,64.1284,64.1625,33035.0
2016-04-15 14:40:00,75.38,75.41,75.35,75.41,33657.0,64.171,64.1965,64.1455,64.1965,33657.0
2016-04-15 14:50:00,75.41,75.51,75.39,75.51,68497.0,64.1965,64.2817,64.1795,64.2817,68497.0
2016-04-15 15:00:00,75.51,75.56,75.45,75.5,41584.0,64.2817,64.3242,64.2306,64.2731,41584.0
2016-04-15 15:10:00,75.49,75.51,75.43,75.44,54306.0,64.2646,64.2817,64.2136,64.2221,54306.0
2016-04-15 15:20:00,75.45,75.56,75.44,75.49,57367.0,64.2306,64.3242,64.2221,64.2646,57367.0
2016-04-15 15:30:00,75.5,75.56,75.48,75.48,70675.0,64.2731,64.3242,64.2561,64.2561,70675.0
2016-04-15 15:40:00,75.48,75.54,75.4,75.42,80105.0,64.2561,64.3072,64.188,64.205,80105.0
2016-04-15 15:50:00,75.42,75.56,75.38,75.5,231883.0,64.205,64.3242,64.171,64.2731,231883.0
2016-04-18 09:30:00,75.58,75.86,75.32,75.41,76965.0,64.3413,64.5796,64.1199,64.1965,76965.0
2016-04-18 09:40:00,75.4,75.5,75.19,75.33,21640.0,64.188,64.2731,64.0092,64.1284,21640.0
2016-04-18 09:50:00,75.29,75.55,75.29,75.46,23374.0,64.0944,64.3157,64.0944,64.2391,23374.0
2016-04-18 10:00:00,75.46,75.69,75.45,75.69,40732.0,64.2391,64.4349,64.2306,64.4349,40732.0
2016-04-18 10:10:00,75.71,75.79,75.46,75.78,73672.0,64.4519,64.52,64.2391,64.5115,73672.0
2016-04-18 10:20:00,75.78,75.96,75.74,75.96,40765.0,64.5115,64.6647,64.4775,64.6647,40765.0
2016-04-18 10:30:00,75.96,76.06,75.9,76.02,51573.0,64.6647,64.7499,64.6137,64.7158,51573.0
2016-04-18 10:40:00,76.03,76.29,76.01,76.21,36836.0,64.7243,64.9457,64.7073,64.8776,36836.0
2016-04-18 10:50:00,76.21,76.55,76.16,76.49,113465.0,64.8776,65.167,64.835,65.1159,113465.0
2016-04-18 11:00:00,76.5,76.66,76.35,76.36,65949.0,65.1244,65.2607,64.9968,65.0053,65949.0
2016-04-18 11:10:00,76.36,76.63,76.36,76.62,73600.0,65.0053,65.2351,65.0053,65.2266,73600.0
2016-04-18 11:20:00,76.62,76.78,76.61,76.65,63435.0,65.2266,65.3628,65.2181,65.2521,63435.0
2016-04-18 11:30:00,76.67,76.77,76.54,76.67,167335.0,65.2692,65.3543,65.1585,65.2692,167335.0
2016-04-18 11:40:00,76.68,76.88,76.64,76.78,90456.0,65.2777,65.4479,65.2436,65.3628,90456.0
2016-04-18 11:50:00,76.78,76.96,76.78,76.91,108527.0,65.3628,65.516,65.3628,65.4735,108527.0
2016-04-18 12:00:00,76.92,77.0,76.72,76.99,80283.0,65.482,65.5501,65.3117,65.5416,80283.0
2016-04-18 12:10:00,76.98,77.0,76.78,76.79,60594.0,65.5331,65.5501,65.3628,65.3713,60594.0
2016-04-18 12:20:00,76.8,76.85,76.58,76.61,57061.0,65.3798,65.4224,65.1926,65.2181,57061.0
2016-04-18 12:30:00,76.59,76.85,76.59,76.81,62832.0,65.2011,65.4224,65.2011,65.3883,62832.0
2016-04-18 12:40:00,76.81,76.87,76.76,76.86,33973.0,65.3883,65.4394,65.3458,65.4309,33973.0
2016-04-18 12:50:00,76.86,76.87,76.74,76.75,41132.0,65.4309,65.4394,65.3288,65.3373,41132.0
2016-04-18 13:00:00,76.75,76.84,76.73,76.84,40025.0,65.3373,65.4139,65.3202,65.4139,40025.0
2016-04-18 13:10:00,76.84,76.85,76.74,76.76,40683.0,65.4139,65.4224,65.3288,65.3458,40683.0
2016-04-18 13:20:00,76.76,76.95,76.74,76.88,122794.0,65.3458,65.5075,65.3288,65.4479,122794.0
2016-04-18 13:30:00,76.87,76.96,76.83,76.91,43166.0,65.4394,65.516,65.4054,65.4735,43166.0
2016-04-18 13:40:00,76.91,77.0,76.9,76.96,43081.0,65.4735,65.5501,65.465,65.516,43081.0
2016-04-18 13:50:00,76.96,77.06,76.93,77.02,51251.0,65.516,65.6012,65.4905,65.5671,51251.0
2016-04-18 14:00:00,77.02,77.02,76.87,76.96,57791.0,65.5671,65.5671,65.4394,65.516,57791.0
2016-04-18 14:10:00,76.97,77.2,76.94,77.07,121671.0,65.5246,65.7204,65.499,65.6097,121671.0
2016-04-18 14:20:00,77.08,77.17,77.04,77.15,73071.0,65.6182,65.6948,65.5841,65.6778,73071.0
2016-04-18 14:30:00,77.15,77.25,77.12,77.15,122415.0,65.6778,65.7629,65.6523,65.6778,122415.0
2016-04-18 14:40:00,77.15,77.19,77.13,77.15,51885.0,65.6778,65.7118,65.6608,65.6778,51885.0
2016-04-18 14:50:00,77.15,77.2,77.12,77.14,57705.0,65.6778,65.7204,65.6523,65.6693,57705.0
2016-04-18 15:00:00,77.13,77.13,76.91,76.93,120599.0,65.6608,65.6608,65.4735,65.4905,120599.0
2016-04-18 15:10:00,76.93,76.94,76.84,76.92,82006.0,65.4905,65.499,65.4139,65.482,82006.0
2016-04-18 15:20:00,76.93,77.04,76.89,77.0,112754.0,65.4905,65.5841,65.4565,65.5501,112754.0
2016-04-18 15:30:00,77.0,77.23,76.95,77.23,217656.0,65.5501,65.7459,65.5075,65.7459,217656.0
2016-04-18 15:40:00,77.23,77.26,77.11,77.25,295083.0,65.7459,65.7714,65.6437,65.7629,295083.0
2016-04-18 15:50:00,77.25,77.26,77.18,77.21,364006.0,65.7629,65.7714,65.7033,65.7289,364006.0
2016-04-19 09:30:00,77.58,77.83,77.23,77.64,123877.0,66.0439,66.2567,65.7459,66.0949,123877.0
2016-04-19 09:40:00,77.62,78.29,77.56,78.26,179462.0,66.0779,66.6483,66.0268,66.6227,179462.0
2016-04-19 09:50:00,78.28,78.42,78.21,78.4,111116.0,66.6398,66.7589,66.5802,66.7419,111116.0
2016-04-19 10:00:00,78.39,78.5,78.0,78.01,168371.0,66.7334,66.827,66.4014,66.4099,168371.0
2016-04-19 10:10:00,78.01,78.11,77.8,77.86,98629.0,66.4099,66.495,66.2311,66.2822,98629.0
2016-04-19 10:20:00,77.85,77.98,77.47,77.53,101397.0,66.2737,66.3844,65.9502,66.0013,101397.0
2016-04-19 10:30:00,77.54,77.57,77.25,77.36,88277.0,66.0098,66.0353,65.7629,65.8566,88277.0
2016-04-19 10:40:00,77.34,77.47,77.25,77.34,112024.0,65.8395,65.9502,65.7629,65.8395,112024.0
2016-04-19 10:50:00,77.33,77.68,77.33,77.61,115130.0,65.831,66.129,65.831,66.0694,115130.0
2016-04-19 11:00:00,77.59,77.65,77.4,77.4,54738.0,66.0524,66.1034,65.8906,65.8906,54738.0
2016-04-19 11:10:00,77.39,77.39,77.22,77.3,41561.0,65.8821,65.8821,65.7374,65.8055,41561.0
2016-04-19 11:20:00,77.3,77.31,77.16,77.28,41689.0,65.8055,65.814,65.6863,65.7885,41689.0
2016-04-19 11:30:00,77.28,77.38,77.21,77.29,147246.0,65.7885,65.8736,65.7289,65.797,147246.0
2016-04-19 11:40:00,77.29,77.29,76.84,76.9,60688.0,65.797,65.797,65.4139,65.465,60688.0
2016-04-19 11:50:00,76.9,76.95,76.67,76.67,56174.0,65.465,65.5075,65.2692,65.2692,56174.0
2016-04-19 12:00:00,76.69,76.87,76.69,76.81,43715.0,65.2862,65.4394,65.2862,65.3883,43715.0
2016-04-19 12:10:00,76.82,76.87,76.71,76.71,40222.0,65.3969,65.4394,65.3032,65.3032,40222.0
2016-04-19 12:20:00,76.68,76.77,76.64,76.73,68378.0,65.2777,65.3543,65.2436,65.3202,68378.0
2016-04-19 12:30:00,76.74,76.86,76.69,76.83,44379.0,65.3288,65.4309,65.2862,65.4054,44379.0
2016-04-19 12:40:00,76.81,76.93,76.78,76.92,79733.0,65.3883,65.4905,65.3628,65.482,79733.0
2016-04-19 12:50:00,76.92,77.27,76.91,77.26,101815.0,65.482,65.7799,65.4735,65.7714,101815.0
2016-04-19 13:00:00,77.26,77.39,77.17,77.23,112221.0,65.7714,65.8821,65.6948,65.7459,112221.0
2016-04-19 13:10:00,77.22,77.29,77.14,77.17,29350.0,65.7374,65.797,65.6693,65.6948,29350.0
2016-04-19 13:20:00,77.16,77.22,77.1,77.15,59109.0,65.6863,65.7374,65.6352,65.6778,59109.0
2016-04-19 13:30:00,77.15,77.26,77.05,77.25,30023.0,65.6778,65.7714,65.5927,65.7629,30023.0
2016-04-19 13:40:00,77.25,77.31,77.17,77.26,28832.0,65.7629,65.814,65.6948,65.7714,28832.0
2016-04-19 13:50:00,77.27,77.29,77.22,77.25,25924.0,65.7799,65.797,65.7374,65.7629,25924.0
2016-04-19 14:00:00,77.26,77.31,77.17,77.24,30541.0,65.7714,65.814,65.6948,65.7544,30541.0
2016-04-19 14:10:00,77.23,77.29,77.18,77.28,95449.0,65.7459,65.797,65.7033,65.7885,95449.0
2016-04-19 14:20:00,77.28,77.41,77.25,77.29,54452.0,65.7885,65.8991,65.7629,65.797,54452.0
2016-04-19 14:30:00,77.28,77.33,77.15,77.15,54822.0,65.7885,65.831,65.6778,65.6778,54822.0
2016-04-19 14:40:00,77.16,77.32,77.15,77.3,40511.0,65.6863,65.8225,65.6778,65.8055,40511.0
2016-04-19 14:50:00,77.31,77.36,77.22,77.27,35581.0,65.814,65.8566,65.7374,65.7799,35581.0
2016-04-19 15:00:00,77.26,77.3,77.19,77.24,48280.0,65.7714,65.8055,65.7118,65.7544,48280.0
2016-04-19 15:10:00,77.25,77.38,77.23,77.33,69761.0,65.7629,65.8736,65.7459,65.831,69761.0
2016-04-19 15:20:00,77.33,77.4,77.27,77.36,52961.0,65.831,65.8906,65.7799,65.8566,52961.0
2016-04-19 15:30:00,77.36,77.41,77.26,77.28,95341.0,65.8566,65.8991,65.7714,65.7885,95341.0
2016-04-19 15:40:00,77.28,77.33,77.25,77.29,143043.0,65.7885,65.831,65.7629,65.797,143043.0
2016-04-19 15:50:00,77.28,77.34,77.22,77.25,266368.0,65.7885,65.8395,65.7374,65.7629,266368.0
2016-04-20 09:30:00,77.28,77.77,77.08,77.23,72968.0,65.7885,66.2056,65.6182,65.7459,72968.0
2016-04-20 09:40:00,77.26,77.72,77.26,77.72,194093.0,65.7714,66.163,65.7714,66.163,194093.0
2016-04-20 09:50:00,77.69,77.76,77.33,77.45,136704.0,66.1375,66.1971,65.831,65.9332,136704.0
2016-04-20 10:00:00,77.43,77.44,77.08,77.16,97341.0,65.9162,65.9247,65.6182,65.6863,97341.0
2016-04-20 10:10:00,77.16,77.27,76.93,77.01,78811.0,65.6863,65.7799,65.4905,65.5586,78811.0
2016-04-20 10:20:00,77.01,77.21,76.85,77.18,71596.0,65.5586,65.7289,65.4224,65.7033,71596.0
2016-04-20 10:30:00,77.17,77.25,76.94,77.01,108010.0,65.6948,65.7629,65.499,65.5586,108010.0
2016-04-20 10:40:00,77.01,77.18,76.97,77.06,50196.0,65.5586,65.7033,65.5246,65.6012,50196.0
2016-04-20 10:50:00,77.06,77.06,76.77,77.0,177742.0,65.6012,65.6012,65.3543,65.5501,177742.0
2016-04-20 11:00:00,76.99,77.02,76.87,76.99,140605.0,65.5416,65.5671,65.4394,65.5416,140605.0
2016-04-20 11:10:00,76.99,77.02,76.96,76.97,159952.0,65.5416,65.5671,65.516,65.5246,159952.0
2016-04-20 11:20:00,76.96,77.19,76.93,77.17,78671.0,65.516,65.7118,65.4905,65.6948,78671.0
2016-04-20 11:30:00,77.19,77.19,76.88,76.96,56807.0,65.7118,65.7118,65.4479,65.516,56807.0
2016-04-20 11:40:00,76.95,77.08,76.92,76.94,47288.0,65.5075,65.6182,65.482,65.499,47288.0
2016-04-20 11:50:00,76.95,77.01,76.89,76.96,38788.0,65.5075,65.5586,65.4565,65.516,38788.0
2016-04-20 12:00:00,76.96,77.01,76.94,76.99,40290.0,65.516,65.5586,65.499,65.5416,40290.0
2016-04-20 12:10:00,76.98,76.99,76.82,76.94,33069.0,65.5331,65.5416,65.3969,65.499,33069.0
2016-04-20 12:20:00,76.92,76.93,76.74,76.75,40596.0,65.482,65.4905,65.3288,65.3373,40596.0
2016-04-20 12:30:00,76.75,76.78,76.68,76.73,34586.0,65.3373,65.3628,65.2777,65.3202,34586.0
2016-04-20 12:40:00,76.74,76.75,76.67,76.69,36902.0,65.3288,65.3373,65.2692,65.2862,36902.0
2016-04-20 12:50:00,76.69,76.74,76.57,76.7,40907.0,65.2862,65.3288,65.184,65.2947,40907.0
2016-04-20 13:00:00,76.7,76.82,76.69,76.78,44649.0,65.2947,65.3969,65.2862,65.3628,44649.0
2016-04-20 13:10:00,76.78,76.9,76.78,76.88,18442.0,65.3628,65.465,65.3628,65.4479,18442.0
2016-04-20 13:20:00,76.89,76.98,76.87,76.94,29105.0,65.4565,65.5331,65.4394,65.499,29105.0
2016-04-20 13:30:00,76.97,77.01,76.97,77.0,40024.0,65.5246,65.5586,65.5246,65.5501,40024.0
2016-04-20 13:40:00,77.01,77.01,76.93,76.96,55070.0,65.5586,65.5586,65.4905,65.516,55070.0
2016-04-20 13:50:00,76.97,77.01,76.96,76.98,50758.0,65.5246,65.5586,65.516,65.5331,50758.0
2016-04-20 14:00:00,76.98,77.01,76.93,77.0,41910.0,65.5331,65.5586,65.4905,65.5501,41910.0
2016-04-20 14:10:00,76.99,77.02,76.98,76.99,118620.0,65.5416,65.5671,65.5331,65.5416,118620.0
2016-04-20 14:20:00,77.0,77.31,76.98,77.31,80416.0,65.5501,65.814,65.5331,65.814,80416.0
2016-04-20 14:30:00,77.31,77.4,77.25,77.27,65862.0,65.814,65.8906,65.7629,65.7799,65862.0
2016-04-20 14:40:00,77.28,77.31,77.26,77.28,85851.0,65.7885,65.814,65.7714,65.7885,85851.0
2016-04-20 14:50:00,77.29,77.46,77.27,77.45,127921.0,65.797,65.9417,65.7799,65.9332,127921.0
2016-04-20 15:00:00,77.46,77.62,77.44,77.58,78345.0,65.9417,66.0779,65.9247,66.0439,78345.0
2016-04-20 15:10:00,77.59,77.6,77.46,77.5,74977.0,66.0524,66.0609,65.9417,65.9757,74977.0
2016-04-20 15:20:00,77.5,77.6,77.24,77.25,153930.0,65.9757,66.0609,65.7544,65.7629,153930.0
2016-04-20 15:30:00,77.25,77.32,77.19,77.21,138928.0,65.7629,65.8225,65.7118,65.7289,138928.0
2016-04-20 15:40:00,77.21,77.29,77.06,77.11,200578.0,65.7289,65.797,65.6012,65.6437,200578.0
2016-04-20 15:50:00,77.1,77.15,77.0,77.09,250531.0,65.6352,65.6778,65.5501,65.6267,250531.0
2016-04-21 09:30:00,77.17,78.1,77.11,78.01,137559.0,65.6948,66.4865,65.6437,66.4099,137559.0
2016-04-21 09:40:00,78.0,78.06,77.67,77.76,40779.0,66.4014,66.4525,66.1205,66.1971,40779.0
2016-04-21 09:50:00,77.78,77.93,77.53,77.56,37883.0,66.2141,66.3418,66.0013,66.0268,37883.0
2016-04-21 10:00:00,77.59,77.64,77.28,77.39,62475.0,66.0524,66.0949,65.7885,65.8821,62475.0
2016-04-21 10:10:00,77.41,77.45,77.15,77.16,89855.0,65.8991,65.9332,65.6778,65.6863,89855.0
2016-04-21 10:20:00,77.16,77.53,77.13,77.4,53970.0,65.6863,66.0013,65.6608,65.8906,53970.0
2016-04-21 10:30:00,77.4,77.76,77.36,77.7,315492.0,65.8906,66.1971,65.8566,66.146,315492.0
2016-04-21 10:40:00,77.7,77.74,77.47,77.57,108571.0,66.146,66.1801,65.9502,66.0353,108571.0
2016-04-21 10:50:00,77.58,77.78,77.52,77.78,59686.0,66.0439,66.2141,65.9928,66.2141,59686.0
2016-04-21 11:00:00,77.78,77.82,77.6,77.65,41634.0,66.2141,66.2482,66.0609,66.1034,41634.0
2016-04-21 11:10:00,77.66,77.76,77.53,77.75,47461.0,66.112,66.1971,66.0013,66.1886,47461.0
2016-04-21 11:20:00,77.75,77.83,77.42,77.43,70667.0,66.1886,66.2567,65.9076,65.9162,70667.0
2016-04-21 11:30:00,77.44,77.49,77.34,77.35,42674.0,65.9247,65.9672,65.8395,65.8481,42674.0
2016-04-21 11:40:00,77.33,77.6,77.24,77.51,46067.0,65.831,66.0609,65.7544,65.9843,46067.0
2016-04-21 11:50:00,77.5,77.53,77.06,77.13,61597.0,65.9757,66.0013,65.6012,65.6608,61597.0
2016-04-21 12:00:00,77.12,77.27,77.1,77.27,29058.0,65.6523,65.7799,65.6352,65.7799,29058.0
2016-04-21 12:10:00,77.28,77.29,77.09,77.24,67787.0,65.7885,65.797,65.6267,65.7544,67787.0
2016-04-21 12:20:00,77.24,77.32,77.18,77.28,19490.0,65.7544,65.8225,65.7033,65.7885,19490.0
2016-04-21 12:30:00,77.27,77.41,77.26,77.34,19539.0,65.7799,65.8991,65.7714,65.8395,19539.0
2016-04-21 12:40:00,77.36,77.46,77.32,77.33,27676.0,65.8566,65.9417,65.8225,65.831,27676.0
2016-04-21 12:50:00,77.34,77.36,77.25,77.27,22686.0,65.8395,65.8566,65.7629,65.7799,22686.0
2016-04-21 13:00:00,77.28,77.35,77.16,77.16,29704.0,65.7885,65.8481,65.6863,65.6863,29704.0
2016-04-21 13:10:00,77.16,77.33,77.12,77.14,35340.0,65.6863,65.831,65.6523,65.6693,35340.0
2016-04-21 13:20:00,77.18,77.23,77.13,77.13,17438.0,65.7033,65.7459,65.6608,65.6608,17438.0
2016-04-21 13:30:00,77.12,77.41,77.12,77.32,31891.0,65.6523,65.8991,65.6523,65.8225,31891.0
2016-04-21 13:40:00,77.33,77.45,77.25,77.26,43735.0,65.831,65.9332,65.7629,65.7714,43735.0
2016-04-21 13:50:00,77.28,77.28,77.12,77.17,26362.0,65.7885,65.7885,65.6523,65.6948,26362.0
2016-04-21 14:00:00,77.16,77.26,77.13,77.16,35984.0,65.6863,65.7714,65.6608,65.6863,35984.0
2016-04-21 14:10:00,77.15,77.3,77.14,77.15,22840.0,65.6778,65.8055,65.6693,65.6778,22840.0
2016-04-21 14:20:00,77.16,77.29,77.15,77.24,46392.0,65.6863,65.797,65.6778,65.7544,46392.0
2016-04-21 14:30:00,77.24,77.24,77.03,77.05,40943.0,65.7544,65.7544,65.5756,65.5927,40943.0
2016-04-21 14:40:00,77.05,77.07,76.96,77.06,43095.0,65.5927,65.6097,65.516,65.6012,43095.0
2016-04-21 14:50:00,77.06,77.1,77.01,77.09,33391.0,65.6012,65.6352,65.5586,65.6267,33391.0
2016-04-21 15:00:00,77.09,77.22,77.09,77.15,42493.0,65.6267,65.7374,65.6267,65.6778,42493.0
2016-04-21 15:10:00,77.15,77.17,77.02,77.08,79042.0,65.6778,65.6948,65.5671,65.6182,79042.0
2016-04-21 15:20:00,77.08,77.13,76.91,76.93,69306.0,65.6182,65.6608,65.4735,65.4905,69306.0
2016-04-21 15:30:00,76.94,77.07,76.93,77.06,92136.0,65.499,65.6097,65.4905,65.6012,92136.0
2016-04-21 15:40:00,77.07,77.31,77.07,77.21,167745.0,65.6097,65.814,65.6097,65.7289,167745.0
2016-04-21 15:50:00,77.22,77.45,77.16,77.35,322785.0,65.7374,65.9332,65.6863,65.8481,322785.0
2016-04-22 09:30:00,77.1,77.94,77.1,77.58,106608.0,65.6352,66.3503,65.6352,66.0439,106608.0
2016-04-22 09:40:00,77.6,77.67,77.34,77.38,55461.0,66.0609,66.1205,65.8395,65.8736,55461.0
2016-04-22 09:50:00,77.36,77.38,76.93,77.23,56643.0,65.8566,65.8736,65.4905,65.7459,56643.0
2016-04-22 10:00:00,77.3,77.56,77.16,77.49,48357.0,65.8055,66.0268,65.6863,65.9672,48357.0
2016-04-22 10:10:00,77.47,77.75,77.46,77.61,47781.0,65.9502,66.1886,65.9417,66.0694,47781.0
2016-04-22 10:20:00,77.6,77.69,77.47,77.56,43997.0,66.0609,66.1375,65.9502,66.0268,43997.0
2016-04-22 10:30:00,77.55,77.67,77.48,77.53,47426.0,66.0183,66.1205,65.9587,66.0013,47426.0
2016-04-22 10:40:00,77.51,77.59,77.41,77.46,68576.0,65.9843,66.0524,65.8991,65.9417,68576.0
2016-04-22 10:50:00,77.45,77.49,77.31,77.37,50004.0,65.9332,65.9672,65.814,65.8651,50004.0
2016-04-22 11:00:00,77.4,77.56,77.35,77.51,58052.0,65.8906,66.0268,65.8481,65.9843,58052.0
2016-04-22 11:10:00,77.49,77.58,77.38,77.48,41380.0,65.9672,66.0439,65.8736,65.9587,41380.0
2016-04-22 11:20:00,77.5,77.54,77.28,77.35,59847.0,65.9757,66.0098,65.7885,65.8481,59847.0
2016-04-22 11:30:00,77.36,77.57,77.36,77.45,38933.0,65.8566,66.0353,65.8566,65.9332,38933.0
2016-04-22 11:40:00,77.46,77.53,77.39,77.51,31759.0,65.9417,66.0013,65.8821,65.9843,31759.0
2016-04-22 11:50:00,77.51,77.58,77.43,77.57,34091.0,65.9843,66.0439,65.9162,66.0353,34091.0
2016-04-22 12:00:00,77.57,77.62,77.51,77.53,34817.0,66.0353,66.0779,65.9843,66.0013,34817.0
2016-04-22 12:10:00,77.54,77.66,77.53,77.62,29508.0,66.0098,66.112,66.0013,66.0779,29508.0
2016-04-22 12:20:00,77.62,77.62,77.46,77.47,26907.0,66.0779,66.0779,65.9417,65.9502,26907.0
2016-04-22 12:30:00,77.5,77.59,77.45,77.51,38507.0,65.9757,66.0524,65.9332,65.9843,38507.0
2016-04-22 12:40:00,77.5,77.5,77.29,77.38,26719.0,65.9757,65.9757,65.797,65.8736,26719.0
2016-04-22 12:50:00,77.36,77.38,77.21,77.28,45486.0,65.8566,65.8736,65.7289,65.7885,45486.0
2016-04-22 13:00:00,77.29,77.53,77.29,77.51,28118.0,65.797,66.0013,65.797,65.9843,28118.0
2016-04-22 13:10:00,77.51,77.58,77.49,77.57,29647.0,65.9843,66.0439,65.9672,66.0353,29647.0
2016-04-22 13:20:00,77.54,77.57,77.47,77.54,25345.0,66.0098,66.0353,65.9502,66.0098,25345.0
2016-04-22 13:30:00,77.55,77.64,77.53,77.62,22689.0,66.0183,66.0949,66.0013,66.0779,22689.0
2016-04-22 13:40:00,77.62,77.78,77.62,77.66,35323.0,66.0779,66.2141,66.0779,66.112,35323.0
2016-04-22 13:50:00,77.67,77.76,77.62,77.66,30439.0,66.1205,66.1971,66.0779,66.112,30439.0
2016-04-22 14:00:00,77.65,77.74,77.62,77.65,38730.0,66.1034,66.1801,66.0779,66.1034,38730.0
2016-04-22 14:10:00,77.64,77.72,77.59,77.69,24134.0,66.0949,66.163,66.0524,66.1375,24134.0
2016-04-22 14:20:00,77.7,77.87,77.65,77.86,46333.0,66.146,66.2907,66.1034,66.2822,46333.0
2016-04-22 14:30:00,77.85,77.85,77.71,77.72,34404.0,66.2737,66.2737,66.1545,66.163,34404.0
2016-04-22 14:40:00,77.72,77.79,77.67,77.72,28194.0,66.163,66.2226,66.1205,66.163,28194.0
2016-04-22 14:50:00,77.72,77.88,77.69,77.83,66994.0,66.163,66.2992,66.1375,66.2567,66994.0
2016-04-22 15:00:00,77.83,77.86,77.74,77.8,63916.0,66.2567,66.2822,66.1801,66.2311,63916.0
2016-04-22 15:10:00,77.81,77.91,77.77,77.79,55503.0,66.2396,66.3248,66.2056,66.2226,55503.0
2016-04-22 15:20:00,77.79,77.85,77.75,77.81,68742.0,66.2226,66.2737,66.1886,66.2396,68742.0
2016-04-22 15:30:00,77.81,77.88,77.76,77.87,90809.0,66.2396,66.2992,66.1971,66.2907,90809.0
2016-04-22 15:40:00,77.86,77.88,77.8,77.84,120250.0,66.2822,66.2992,66.2311,66.2652,120250.0
2016-04-22 15:50:00,77.84,77.92,77.8,77.86,223872.0,66.2652,66.3333,66.2311,66.2822,223872.0
2016-04-25 09:30:00,77.46,77.7,77.15,77.69,124690.0,65.9417,66.146,65.6778,66.1375,124690.0
2016-04-25 09:40:00,77.67,77.77,77.3,77.66,78445.0,66.1205,66.2056,65.8055,66.112,78445.0
2016-04-25 09:50:00,77.65,77.77,77.44,77.68,48172.0,66.1034,66.2056,65.9247,66.129,48172.0
2016-04-25 10:00:00,77.68,77.89,77.6,77.77,76151.0,66.129,66.3078,66.0609,66.2056,76151.0
2016-04-25 10:10:00,77.75,77.8,77.59,77.67,72470.0,66.1886,66.2311,66.0524,66.1205,72470.0
2016-04-25 10:20:00,77.65,77.77,77.54,77.77,32631.0,66.1034,66.2056,66.0098,66.2056,32631.0
2016-04-25 10:30:00,77.78,77.8,77.58,77.6,190467.0,66.2141,66.2311,66.0439,66.0609,190467.0
2016-04-25 10:40:00,77.59,77.79,77.53,77.76,64672.0,66.0524,66.2226,66.0013,66.1971,64672.0
2016-04-25 10:50:00,77.76,77.91,77.61,77.62,69304.0,66.1971,66.3248,66.0694,66.0779,69304.0
2016-04-25 11:00:00,77.62,77.73,77.59,77.66,67222.0,66.0779,66.1715,66.0524,66.112,67222.0
2016-04-25 11:10:00,77.66,77.75,77.64,77.65,49332.0,66.112,66.1886,66.0949,66.1034,49332.0
2016-04-25 11:20:00,77.65,77.76,77.63,77.72,57751.0,66.1034,66.1971,66.0864,66.163,57751.0
2016-04-25 11:30:00,77.71,77.74,77.64,77.67,56904.0,66.1545,66.1801,66.0949,66.1205,56904.0
2016-04-25 11:40:00,77.67,77.73,77.63,77.66,94746.0,66.1205,66.1715,66.0864,66.112,94746.0
2016-04-25 11:50:00,77.66,77.76,77.62,77.67,90245.0,66.112,66.1971,66.0779,66.1205,90245.0
2016-04-25 12:00:00,77.66,77.75,77.66,77.69,37226.0,66.112,66.1886,66.112,66.1375,37226.0
2016-04-25 12:10:00,77.68,77.81,77.65,77.72,48825.0,66.129,66.2396,66.1034,66.163,48825.0
2016-04-25 12:20:00,77.72,77.79,77.67,77.78,40826.0,66.163,66.2226,66.1205,66.2141,40826.0
2016-04-25 12:30:00,77.79,77.93,77.78,77.81,60262.0,66.2226,66.3418,66.2141,66.2396,60262.0
2016-04-25 12:40:00,77.81,77.83,77.66,77.72,30961.0,66.2396,66.2567,66.112,66.163,30961.0
2016-04-25 12:50:00,77.72,78.0,77.71,77.92,103481.0,66.163,66.4014,66.1545,66.3333,103481.0
2016-04-25 13:00:00,77.92,77.92,77.69,77.71,24858.0,66.3333,66.3333,66.1375,66.1545,24858.0
2016-04-25 13:10:00,77.7,77.84,77.68,77.7,25781.0,66.146,66.2652,66.129,66.146,25781.0
2016-04-25 13:20:00,77.71,77.79,77.68,77.7,33504.0,66.1545,66.2226,66.129,66.146,33504.0
2016-04-25 13:30:00,77.7,77.75,77.68,77.73,36829.0,66.146,66.1886,66.129,66.1715,36829.0
2016-04-25 13:40:00,77.72,77.82,77.69,77.82,46262.0,66.163,66.2482,66.1375,66.2482,46262.0
2016-04-25 13:50:00,77.83,77.91,77.79,77.84,44175.0,66.2567,66.3248,66.2226,66.2652,44175.0
2016-04-25 14:00:00,77.84,77.88,77.79,77.81,55403.0,66.2652,66.2992,66.2226,66.2396,55403.0
2016-04-25 14:10:00,77.81,77.9,77.79,77.83,55092.0,66.2396,66.3163,66.2226,66.2567,55092.0
2016-04-25 14:20:00,77.83,77.87,77.74,77.74,92378.0,66.2567,66.2907,66.1801,66.1801,92378.0
2016-04-25 14:30:00,77.75,77.8,77.67,77.69,58892.0,66.1886,66.2311,66.1205,66.1375,58892.0
2016-04-25 14:40:00,77.69,77.69,77.5,77.62,137752.0,66.1375,66.1375,65.9757,66.0779,137752.0
2016-04-25 14:50:00,77.61,77.71,77.59,77.7,40013.0,66.0694,66.1545,66.0524,66.146,40013.0
2016-04-25 15:00:00,77.7,77.75,77.59,77.67,69384.0,66.146,66.1886,66.0524,66.1205,69384.0
2016-04-25 15:10:00,77.67,77.83,77.61,77.71,206781.0,66.1205,66.2567,66.0694,66.1545,206781.0
2016-04-25 15:20:00,77.7,77.88,77.66,77.84,144076.0,66.146,66.2992,66.112,66.2652,144076.0
2016-04-25 15:30:00,77.85,77.96,77.77,77.91,220524.0,66.2737,66.3673,66.2056,66.3248,220524.0
2016-04-25 15:40:00,77.9,78.0,77.84,77.88,197551.0,66.3163,66.4014,66.2652,66.2992,197551.0
2016-04-25 15:50:00,77.89,77.98,77.84,77.98,269585.0,66.3078,66.3844,66.2652,66.3844,269585.0
2016-04-26 09:30:00,76.5,77.63,76.19,76.79,434193.0,65.1244,66.0864,64.8605,65.3713,434193.0
2016-04-26 09:40:00,76.79,77.46,76.77,77.18,163696.0,65.3713,65.9417,65.3543,65.7033,163696.0
2016-04-26 09:50:00,77.22,78.2,77.03,78.04,251253.0,65.7374,66.5717,65.5756,66.4354,251253.0
2016-04-26 10:00:00,78.03,78.3,77.53,77.58,273007.0,66.4269,66.6568,66.0013,66.0439,273007.0
2016-04-26 10:10:00,77.61,77.77,77.29,77.37,98377.0,66.0694,66.2056,65.797,65.8651,98377.0
2016-04-26 10:20:00,77.35,77.48,76.87,76.92,129669.0,65.8481,65.9587,65.4394,65.482,129669.0
2016-04-26 10:30:00,76.9,77.0,76.71,76.71,106297.0,65.465,65.5501,65.3032,65.3032,106297.0
2016-04-26 10:40:00,76.7,76.75,76.47,76.59,172128.0,65.2947,65.3373,65.0989,65.2011,172128.0
2016-04-26 10:50:00,76.56,76.59,76.4,76.44,139382.0,65.1755,65.2011,65.0393,65.0734,139382.0
2016-04-26 11:00:00,76.44,76.53,76.32,76.45,118140.0,65.0734,65.15,64.9712,65.0819,118140.0
2016-04-26 11:10:00,76.45,76.62,76.42,76.45,103698.0,65.0819,65.2266,65.0563,65.0819,103698.0
2016-04-26 11:20:00,76.46,76.51,76.44,76.48,60994.0,65.0904,65.133,65.0734,65.1074,60994.0
2016-04-26 11:30:00,76.49,76.65,76.25,76.33,130791.0,65.1159,65.2521,64.9116,64.9797,130791.0
2016-04-26 11:40:00,76.33,76.41,76.09,76.17,71643.0,64.9797,65.0478,64.7754,64.8435,71643.0
2016-04-26 11:50:00,76.17,76.45,76.16,76.28,85317.0,64.8435,65.0819,64.835,64.9372,85317.0
2016-04-26 12:00:00,76.29,76.39,76.22,76.27,65927.0,64.9457,65.0308,64.8861,64.9286,65927.0
2016-04-26 12:10:00,76.27,76.36,76.2,76.24,51856.0,64.9286,65.0053,64.8691,64.9031,51856.0
2016-04-26 12:20:00,76.25,76.31,76.2,76.24,50863.0,64.9116,64.9627,64.8691,64.9031,50863.0
2016-04-26 12:30:00,76.25,76.46,76.25,76.38,94198.0,64.9116,65.0904,64.9116,65.0223,94198.0
2016-04-26 12:40:00,76.39,76.71,76.38,76.66,85392.0,65.0308,65.3032,65.0223,65.2607,85392.0
2016-04-26 12:50:00,76.67,76.75,76.58,76.58,42391.0,65.2692,65.3373,65.1926,65.1926,42391.0
2016-04-26 13:00:00,76.59,76.59,76.4,76.46,31515.0,65.2011,65.2011,65.0393,65.0904,31515.0
2016-04-26 13:10:00,76.46,76.64,76.45,76.64,21463.0,65.0904,65.2436,65.0819,65.2436,21463.0
2016-04-26 13:20:00,76.63,76.65,76.49,76.57,20563.0,65.2351,65.2521,65.1159,65.184,20563.0
2016-04-26 13:30:00,76.56,76.6,76.35,76.41,39036.0,65.1755,65.2096,64.9968,65.0478,39036.0
2016-04-26 13:40:00,76.4,76.48,76.34,76.4,34377.0,65.0393,65.1074,64.9882,65.0393,34377.0
2016-04-26 13:50:00,76.39,76.52,76.34,76.5,55364.0,65.0308,65.1415,64.9882,65.1244,55364.0
2016-04-26 14:00:00,76.5,76.54,76.36,76.38,53708.0,65.1244,65.1585,65.0053,65.0223,53708.0
2016-04-26 14:10:00,76.38,76.48,76.36,76.45,40753.0,65.0223,65.1074,65.0053,65.0819,40753.0
2016-04-26 14:20:00,76.44,76.5,76.35,76.36,61292.0,65.0734,65.1244,64.9968,65.0053,61292.0
2016-04-26 14:30:00,76.36,76.44,76.33,76.39,65485.0,65.0053,65.0734,64.9797,65.0308,65485.0
2016-04-26 14:40:00,76.38,76.43,76.34,76.42,39751.0,65.0223,65.0649,64.9882,65.0563,39751.0
2016-04-26 14:50:00,76.4,76.41,76.2,76.3,78863.0,65.0393,65.0478,64.8691,64.9542,78863.0
2016-04-26 15:00:00,76.3,76.38,76.22,76.24,57179.0,64.9542,65.0223,64.8861,64.9031,57179.0
2016-04-26 15:10:00,76.25,76.28,76.19,76.26,67858.0,64.9116,64.9372,64.8605,64.9201,67858.0
2016-04-26 15:20:00,76.26,76.33,76.15,76.2,69077.0,64.9201,64.9797,64.8265,64.8691,69077.0
2016-04-26 15:30:00,76.22,76.26,76.16,76.19,175691.0,64.8861,64.9201,64.835,64.8605,175691.0
2016-04-26 15:40:00,76.2,76.28,76.16,76.16,256013.0,64.8691,64.9372,64.835,64.835,256013.0
2016-04-26 15:50:00,76.18,76.29,76.15,76.25,284998.0,64.852,64.9457,64.8265,64.9116,284998.0
2016-04-27 09:30:00,76.52,76.96,76.2,76.47,237799.0,65.1415,65.516,64.8691,65.0989,237799.0
2016-04-27 09:40:00,76.49,76.76,76.27,76.61,143960.0,65.1159,65.3458,64.9286,65.2181,143960.0
2016-04-27 09:50:00,76.65,76.99,76.63,76.89,98712.0,65.2521,65.5416,65.2351,65.4565,98712.0
2016-04-27 10:00:00,76.92,77.16,76.59,76.59,216412.0,65.482,65.6863,65.2011,65.2011,216412.0
2016-04-27 10:10:00,76.57,76.65,76.3,76.35,111731.0,65.184,65.2521,64.9542,64.9968,111731.0
2016-04-27 10:20:00,76.36,76.62,76.36,76.53,136714.0,65.0053,65.2266,65.0053,65.15,136714.0
2016-04-27 10:30:00,76.52,76.62,76.36,76.36,70869.0,65.1415,65.2266,65.0053,65.0053,70869.0
2016-04-27 10:40:00,76.36,76.37,76.2,76.33,109320.0,65.0053,65.0138,64.8691,64.9797,109320.0
2016-04-27 10:50:00,76.32,76.35,76.11,76.12,80028.0,64.9712,64.9968,64.7924,64.801,80028.0
2016-04-27 11:00:00,76.12,76.15,75.87,76.07,129507.0,64.801,64.8265,64.5881,64.7584,129507.0
2016-04-27 11:10:00,76.06,76.07,75.82,76.03,74677.0,64.7499,64.7584,64.5456,64.7243,74677.0
2016-04-27 11:20:00,76.06,76.18,76.05,76.17,56593.0,64.7499,64.852,64.7414,64.8435,56593.0
2016-04-27 11:30:00,76.16,76.37,76.15,76.2,92144.0,64.835,65.0138,64.8265,64.8691,92144.0
2016-04-27 11:40:00,76.21,76.4,76.2,76.35,30444.0,64.8776,65.0393,64.8691,64.9968,30444.0
2016-04-27 11:50:00,76.32,76.49,76.32,76.44,42014.0,64.9712,65.1159,64.9712,65.0734,42014.0
2016-04-27 12:00:00,76.44,76.57,76.42,76.54,51410.0,65.0734,65.184,65.0563,65.1585,51410.0
2016-04-27 12:10:00,76.54,76.56,76.34,76.4,30952.0,65.1585,65.1755,64.9882,65.0393,30952.0
2016-04-27 12:20:00,76.4,76.54,76.38,76.49,36044.0,65.0393,65.1585,65.0223,65.1159,36044.0
2016-04-27 12:30:00,76.48,76.56,76.42,76.55,24039.0,65.1074,65.1755,65.0563,65.167,24039.0
2016-04-27 12:40:00,76.55,76.56,76.43,76.51,37814.0,65.167,65.1755,65.0649,65.133,37814.0
2016-04-27 12:50:00,76.5,76.53,76.45,76.5,52033.0,65.1244,65.15,65.0819,65.1244,52033.0
2016-04-27 13:00:00,76.5,76.51,76.42,76.42,32453.0,65.1244,65.133,65.0563,65.0563,32453.0
2016-04-27 13:10:00,76.42,76.48,76.37,76.43,56293.0,65.0563,65.1074,65.0138,65.0649,56293.0
2016-04-27 13:20:00,76.43,76.44,76.23,76.25,50710.0,65.0649,65.0734,64.8946,64.9116,50710.0
2016-04-27 13:30:00,76.25,76.29,76.18,76.28,28815.0,64.9116,64.9457,64.852,64.9372,28815.0
2016-04-27 13:40:00,76.29,76.4,76.28,76.38,40716.0,64.9457,65.0393,64.9372,65.0223,40716.0
2016-04-27 13:50:00,76.38,76.41,76.32,76.32,25832.0,65.0223,65.0478,64.9712,64.9712,25832.0
2016-04-27 14:00:00,76.3,76.36,76.11,76.33,70655.0,64.9542,65.0053,64.7924,64.9797,70655.0
2016-04-27 14:10:00,76.34,76.48,76.26,76.46,44333.0,64.9882,65.1074,64.9201,65.0904,44333.0
2016-04-27 14:20:00,76.46,76.49,76.3,76.32,36065.0,65.0904,65.1159,64.9542,64.9712,36065.0
2016-04-27 14:30:00,76.32,76.33,76.12,76.12,28560.0,64.9712,64.9797,64.801,64.801,28560.0
2016-04-27 14:40:00,76.13,76.25,76.12,76.17,36713.0,64.8095,64.9116,64.801,64.8435,36713.0
2016-04-27 14:50:00,76.17,76.33,76.14,76.25,26899.0,64.8435,64.9797,64.818,64.9116,26899.0
2016-04-27 15:00:00,76.26,76.54,76.26,76.54,91385.0,64.9201,65.1585,64.9201,65.1585,91385.0
2016-04-27 15:10:00,76.53,76.83,76.52,76.81,75584.0,65.15,65.4054,65.1415,65.3883,75584.0
2016-04-27 15:20:00,76.81,76.91,76.65,76.79,151480.0,65.3883,65.4735,65.2521,65.3713,151480.0
2016-04-27 15:30:00,76.79,76.89,76.76,76.82,58273.0,65.3713,65.4565,65.3458,65.3969,58273.0
2016-04-27 15:40:00,76.82,76.86,76.7,76.72,69785.0,65.3969,65.4309,65.2947,65.3117,69785.0
2016-04-27 15:50:00,76.72,76.74,76.46,76.52,239714.0,65.3117,65.3288,65.0904,65.1415,239714.0
2016-04-28 09:30:00,76.12,76.3,75.94,76.02,118112.0,64.801,64.9542,64.6477,64.7158,118112.0
2016-04-28 09:40:00,76.02,76.07,75.67,75.9,69695.0,64.7158,64.7584,64.4179,64.6137,69695.0
2016-04-28 09:50:00,75.92,76.36,75.89,76.31,47484.0,64.6307,65.0053,64.6052,64.9627,47484.0
2016-04-28 10:00:00,76.33,76.66,76.3,76.51,147843.0,64.9797,65.2607,64.9542,65.133,147843.0
2016-04-28 10:10:00,76.51,76.52,76.31,76.31,64519.0,65.133,65.1415,64.9627,64.9627,64519.0
2016-04-28 10:20:00,76.29,76.31,75.7,75.83,119396.0,64.9457,64.9627,64.4434,64.5541,119396.0
2016-04-28 10:30:00,75.83,76.16,75.83,76.16,113362.0,64.5541,64.835,64.5541,64.835,113362.0
2016-04-28 10:40:00,76.14,76.3,76.14,76.23,33129.0,64.818,64.9542,64.818,64.8946,33129.0
2016-04-28 10:50:00,76.22,76.44,76.15,76.26,67335.0,64.8861,65.0734,64.8265,64.9201,67335.0
2016-04-28 11:00:00,76.26,76.5,76.23,76.26,72099.0,64.9201,65.1244,64.8946,64.9201,72099.0
2016-04-28 11:10:00,76.25,76.28,76.19,76.26,50727.0,64.9116,64.9372,64.8605,64.9201,50727.0
2016-04-28 11:20:00,76.25,76.27,75.75,75.8,190894.0,64.9116,64.9286,64.486,64.5285,190894.0
2016-04-28 11:30:00,75.8,76.22,75.79,76.16,222929.0,64.5285,64.8861,64.52,64.835,222929.0
2016-04-28 11:40:00,76.17,76.24,75.85,75.86,96630.0,64.8435,64.9031,64.5711,64.5796,96630.0
2016-04-28 11:50:00,75.86,76.04,75.82,76.01,45942.0,64.5796,64.7328,64.5456,64.7073,45942.0
2016-04-28 12:00:00,76.03,76.17,76.01,76.1,60350.0,64.7243,64.8435,64.7073,64.7839,60350.0
2016-04-28 12:10:00,76.1,76.22,76.03,76.05,156053.0,64.7839,64.8861,64.7243,64.7414,156053.0
2016-04-28 12:20:00,76.05,76.09,76.0,76.03,72248.0,64.7414,64.7754,64.6988,64.7243,72248.0
2016-04-28 12:30:00,76.02,76.08,75.97,76.06,52163.0,64.7158,64.7669,64.6733,64.7499,52163.0
2016-04-28 12:40:00,76.06,76.13,76.06,76.1,45150.0,64.7499,64.8095,64.7499,64.7839,45150.0
2016-04-28 12:50:00,76.1,76.19,76.06,76.12,40089.0,64.7839,64.8605,64.7499,64.801,40089.0
2016-04-28 13:00:00,76.12,76.13,76.0,76.05,65115.0,64.801,64.8095,64.6988,64.7414,65115.0
2016-04-28 13:10:00,76.04,76.13,75.95,76.12,35049.0,64.7328,64.8095,64.6562,64.801,35049.0
2016-04-28 13:20:00,76.11,76.26,76.08,76.26,93205.0,64.7924,64.9201,64.7669,64.9201,93205.0
2016-04-28 13:30:00,76.28,76.32,76.19,76.29,45542.0,64.9372,64.9712,64.8605,64.9457,45542.0
2016-04-28 13:40:00,76.29,76.32,76.24,76.31,42352.0,64.9457,64.9712,64.9031,64.9627,42352.0
2016-04-28 13:50:00,76.32,76.44,76.27,76.31,59531.0,64.9712,65.0734,64.9286,64.9627,59531.0
2016-04-28 14:00:00,76.31,76.4,76.26,76.4,50281.0,64.9627,65.0393,64.9201,65.0393,50281.0
2016-04-28 14:10:00,76.41,76.59,76.41,76.5,69292.0,65.0478,65.2011,65.0478,65.1244,69292.0
2016-04-28 14:20:00,76.51,76.6,76.48,76.56,58774.0,65.133,65.2096,65.1074,65.1755,58774.0
2016-04-28 14:30:00,76.56,76.59,76.49,76.51,55879.0,65.1755,65.2011,65.1159,65.133,55879.0
2016-04-28 14:40:00,76.5,76.66,76.41,76.41,56347.0,65.1244,65.2607,65.0478,65.0478,56347.0
2016-04-28 14:50:00,76.4,76.58,76.39,76.58,90542.0,65.0393,65.1926,65.0308,65.1926,90542.0
2016-04-28 15:00:00,76.57,76.64,76.5,76.51,65100.0,65.184,65.2436,65.1244,65.133,65100.0
2016-04-28 15:10:00,76.5,76.56,76.32,76.38,111114.0,65.1244,65.1755,64.9712,65.0223,111114.0
2016-04-28 15:20:00,76.38,76.4,76.08,76.15,124775.0,65.0223,65.0393,64.7669,64.8265,124775.0
2016-04-28 15:30:00,76.15,76.28,76.15,76.19,175822.0,64.8265,64.9372,64.8265,64.8605,175822.0
2016-04-28 15:40:00,76.19,76.37,76.18,76.22,172122.0,64.8605,65.0138,64.852,64.8861,172122.0
2016-04-28 15:50:00,76.22,76.46,76.19,76.46,413493.0,64.8861,65.0904,64.8605,65.0904,413493.0
2016-04-29 09:30:00,76.51,76.51,75.85,76.12,101094.0,65.133,65.133,64.5711,64.801,101094.0
2016-04-29 09:40:00,76.14,76.22,75.96,76.03,72584.0,64.818,64.8861,64.6647,64.7243,72584.0
2016-04-29 09:50:00,76.07,76.07,75.8,75.92,54991.0,64.7584,64.7584,64.5285,64.6307,54991.0
2016-04-29 10:00:00,75.96,75.98,75.78,75.89,72496.0,64.6647,64.6818,64.5115,64.6052,72496.0
2016-04-29 10:10:00,75.91,76.19,75.86,76.07,65340.0,64.6222,64.8605,64.5796,64.7584,65340.0
2016-04-29 10:20:00,76.08,76.11,75.8,75.99,72752.0,64.7669,64.7924,64.5285,64.6903,72752.0
2016-04-29 10:30:00,75.98,75.99,75.84,75.9,58002.0,64.6818,64.6903,64.5626,64.6137,58002.0
2016-04-29 10:40:00,75.89,75.93,75.73,75.8,43827.0,64.6052,64.6392,64.4689,64.5285,43827.0
2016-04-29 10:50:00,75.81,75.83,75.68,75.7,44526.0,64.537,64.5541,64.4264,64.4434,44526.0
2016-04-29 11:00:00,75.71,75.71,75.53,75.64,41836.0,64.4519,64.4519,64.2987,64.3923,41836.0
2016-04-29 11:10:00,75.65,75.65,75.53,75.56,35592.0,64.4008,64.4008,64.2987,64.3242,35592.0
2016-04-29 11:20:00,75.53,75.57,75.45,75.51,49643.0,64.2987,64.3327,64.2306,64.2817,49643.0
2016-04-29 11:30:00,75.5,75.55,75.44,75.51,79978.0,64.2731,64.3157,64.2221,64.2817,79978.0
2016-04-29 11:40:00,75.5,75.55,75.37,75.4,48908.0,64.2731,64.3157,64.1625,64.188,48908.0
2016-04-29 11:50:00,75.39,75.4,75.24,75.33,99335.0,64.1795,64.188,64.0518,64.1284,99335.0
2016-04-29 12:00:00,75.32,75.43,75.23,75.31,57119.0,64.1199,64.2136,64.0433,64.1114,57119.0
2016-04-29 12:10:00,75.31,75.33,75.2,75.28,39682.0,64.1114,64.1284,64.0178,64.0859,39682.0
2016-04-29 12:20:00,75.29,75.44,75.29,75.41,38083.0,64.0944,64.2221,64.0944,64.1965,38083.0
2016-04-29 12:30:00,75.4,75.46,75.37,75.41,38720.0,64.188,64.2391,64.1625,64.1965,38720.0
2016-04-29 12:40:00,75.41,75.42,75.35,75.41,35003.0,64.1965,64.205,64.1455,64.1965,35003.0
2016-04-29 12:50:00,75.4,75.43,75.32,75.36,47979.0,64.188,64.2136,64.1199,64.154,47979.0
2016-04-29 13:00:00,75.35,75.45,75.35,75.42,38962.0,64.1455,64.2306,64.1455,64.205,38962.0
2016-04-29 13:10:00,75.41,75.47,75.39,75.47,28694.0,64.1965,64.2476,64.1795,64.2476,28694.0
2016-04-29 13:20:00,75.46,75.47,75.39,75.42,37929.0,64.2391,64.2476,64.1795,64.205,37929.0
2016-04-29 13:30:00,75.42,75.42,75.33,75.34,38148.0,64.205,64.205,64.1284,64.1369,38148.0
2016-04-29 13:40:00,75.34,75.34,75.14,75.16,40149.0,64.1369,64.1369,63.9667,63.9837,40149.0
2016-04-29 13:50:00,75.17,75.25,75.14,75.15,34817.0,63.9922,64.0603,63.9667,63.9752,34817.0
2016-04-29 14:00:00,75.16,75.25,75.12,75.12,41498.0,63.9837,64.0603,63.9497,63.9497,41498.0
2016-04-29 14:10:00,75.12,75.18,75.1,75.16,37971.0,63.9497,64.0007,63.9326,63.9837,37971.0
2016-04-29 14:20:00,75.17,75.29,75.12,75.28,41271.0,63.9922,64.0944,63.9497,64.0859,41271.0
2016-04-29 14:30:00,75.28,75.28,75.17,75.18,44357.0,64.0859,64.0859,63.9922,64.0007,44357.0
2016-04-29 14:40:00,75.19,75.3,75.17,75.27,67040.0,64.0092,64.1029,63.9922,64.0773,67040.0
2016-04-29 14:50:00,75.27,75.29,75.15,75.18,61725.0,64.0773,64.0944,63.9752,64.0007,61725.0
2016-04-29 15:00:00,75.18,75.3,75.12,75.23,61225.0,64.0007,64.1029,63.9497,64.0433,61225.0
2016-04-29 15:10:00,75.24,75.41,75.22,75.38,49545.0,64.0518,64.1965,64.0348,64.171,49545.0
2016-04-29 15:20:00,75.38,75.44,75.31,75.34,72856.0,64.171,64.2221,64.1114,64.1369,72856.0
2016-04-29 15:30:00,75.34,75.5,75.34,75.46,100331.0,64.1369,64.2731,64.1369,64.2391,100331.0
2016-04-29 15:40:00,75.47,75.72,75.42,75.56,175391.0,64.2476,64.4604,64.205,64.3242,175391.0
2016-04-29 15:50:00,75.56,75.63,75.46,75.57,252823.0,64.3242,64.3838,64.2391,64.3327,252823.0
2016-05-02 09:30:00,75.95,76.41,75.81,76.4,181476.0,64.6562,65.0478,64.537,65.0393,181476.0
2016-05-02 09:40:00,76.41,76.49,76.25,76.46,141436.0,65.0478,65.1159,64.9116,65.0904,141436.0
2016-05-02 09:50:00,76.46,77.0,76.41,76.91,232483.0,65.0904,65.5501,65.0478,65.4735,232483.0
2016-05-02 10:00:00,76.92,77.0,76.54,76.6,82836.0,65.482,65.5501,65.1585,65.2096,82836.0
2016-05-02 10:10:00,76.61,77.08,76.61,76.98,135910.0,65.2181,65.6182,65.2181,65.5331,135910.0
2016-05-02 10:20:00,76.98,76.98,76.64,76.65,146072.0,65.5331,65.5331,65.2436,65.2521,146072.0
2016-05-02 10:30:00,76.65,76.79,76.49,76.55,78739.0,65.2521,65.3713,65.1159,65.167,78739.0
2016-05-02 10:40:00,76.54,76.61,76.43,76.6,55255.0,65.1585,65.2181,65.0649,65.2096,55255.0
2016-05-02 10:50:00,76.6,76.69,76.28,76.4,111625.0,65.2096,65.2862,64.9372,65.0393,111625.0
2016-05-02 11:00:00,76.39,76.46,76.07,76.2,87178.0,65.0308,65.0904,64.7584,64.8691,87178.0
2016-05-02 11:10:00,76.2,76.4,76.19,76.31,46222.0,64.8691,65.0393,64.8605,64.9627,46222.0
2016-05-02 11:20:00,76.32,76.53,76.22,76.4,87920.0,64.9712,65.15,64.8861,65.0393,87920.0
2016-05-02 11:30:00,76.39,76.39,76.21,76.34,38620.0,65.0308,65.0308,64.8776,64.9882,38620.0
2016-05-02 11:40:00,76.32,76.38,76.25,76.33,53281.0,64.9712,65.0223,64.9116,64.9797,53281.0
2016-05-02 11:50:00,76.32,76.36,76.19,76.22,40757.0,64.9712,65.0053,64.8605,64.8861,40757.0
2016-05-02 12:00:00,76.21,76.24,76.15,76.16,51337.0,64.8776,64.9031,64.8265,64.835,51337.0
2016-05-02 12:10:00,76.17,76.35,76.16,76.35,35366.0,64.8435,64.9968,64.835,64.9968,35366.0
2016-05-02 12:20:00,76.35,76.37,76.2,76.27,34293.0,64.9968,65.0138,64.8691,64.9286,34293.0
2016-05-02 12:30:00,76.27,76.33,76.23,76.27,41256.0,64.9286,64.9797,64.8946,64.9286,41256.0
2016-05-02 12:40:00,76.27,76.38,76.25,76.37,25124.0,64.9286,65.0223,64.9116,65.0138,25124.0
2016-05-02 12:50:00,76.38,76.53,76.36,76.53,31739.0,65.0223,65.15,65.0053,65.15,31739.0
2016-05-02 13:00:00,76.53,76.54,76.35,76.47,36045.0,65.15,65.1585,64.9968,65.0989,36045.0
2016-05-02 13:10:00,76.46,76.58,76.45,76.56,43909.0,65.0904,65.1926,65.0819,65.1755,43909.0
2016-05-02 13:20:00,76.56,76.61,76.53,76.59,56998.0,65.1755,65.2181,65.15,65.2011,56998.0
2016-05-02 13:30:00,76.58,76.67,76.46,76.47,45853.0,65.1926,65.2692,65.0904,65.0989,45853.0
2016-05-02 13:40:00,76.46,76.57,76.44,76.54,71240.0,65.0904,65.184,65.0734,65.1585,71240.0
2016-05-02 13:50:00,76.54,76.6,76.47,76.49,27209.0,65.1585,65.2096,65.0989,65.1159,27209.0
2016-05-02 14:00:00,76.48,76.73,76.48,76.67,84899.0,65.1074,65.3202,65.1074,65.2692,84899.0
2016-05-02 14:10:00,76.69,76.72,76.57,76.63,39543.0,65.2862,65.3117,65.184,65.2351,39543.0
2016-05-02 14:20:00,76.63,76.72,76.58,76.64,43091.0,65.2351,65.3117,65.1926,65.2436,43091.0
2016-05-02 14:30:00,76.65,76.68,76.45,76.47,35101.0,65.2521,65.2777,65.0819,65.0989,35101.0
2016-05-02 14:40:00,76.46,76.53,76.44,76.52,43401.0,65.0904,65.15,65.0734,65.1415,43401.0
2016-05-02 14:50:00,76.53,76.55,76.39,76.41,33043.0,65.15,65.167,65.0308,65.0478,33043.0
2016-05-02 15:00:00,76.41,76.5,76.4,76.5,100969.0,65.0478,65.1244,65.0393,65.1244,100969.0
2016-05-02 15:10:00,76.49,76.59,76.48,76.59,81178.0,65.1159,65.2011,65.1074,65.2011,81178.0
2016-05-02 15:20:00,76.59,76.63,76.53,76.61,63673.0,65.2011,65.2351,65.15,65.2181,63673.0
2016-05-02 15:30:00,76.61,76.77,76.61,76.75,90789.0,65.2181,65.3543,65.2181,65.3373,90789.0
2016-05-02 15:40:00,76.75,76.81,76.69,76.73,94229.0,65.3373,65.3883,65.2862,65.3202,94229.0
2016-05-02 15:50:00,76.73,76.77,76.68,76.75,232444.0,65.3202,65.3543,65.2777,65.3373,232444.0
2016-05-03 09:30:00,76.34,76.65,76.08,76.35,110655.0,64.9882,65.2521,64.7669,64.9968,110655.0
2016-05-03 09:40:00,76.3,76.38,75.96,76.04,64398.0,64.9542,65.0223,64.6647,64.7328,64398.0
2016-05-03 09:50:00,76.02,76.02,75.8,75.97,76159.0,64.7158,64.7158,64.5285,64.6733,76159.0
2016-05-03 10:00:00,75.96,76.05,75.84,75.93,73917.0,64.6647,64.7414,64.5626,64.6392,73917.0
2016-05-03 10:10:00,75.9,75.96,75.76,75.79,62862.0,64.6137,64.6647,64.4945,64.52,62862.0
2016-05-03 10:20:00,75.79,75.94,75.76,75.82,95387.0,64.52,64.6477,64.4945,64.5456,95387.0
2016-05-03 10:30:00,75.81,75.89,75.7,75.73,94104.0,64.537,64.6052,64.4434,64.4689,94104.0
2016-05-03 10:40:00,75.72,75.87,75.63,75.66,44158.0,64.4604,64.5881,64.3838,64.4094,44158.0
2016-05-03 10:50:00,75.65,75.78,75.58,75.77,57965.0,64.4008,64.5115,64.3413,64.503,57965.0
2016-05-03 11:00:00,75.76,75.96,75.73,75.94,42812.0,64.4945,64.6647,64.4689,64.6477,42812.0
2016-05-03 11:10:00,75.95,75.99,75.83,75.84,36037.0,64.6562,64.6903,64.5541,64.5626,36037.0
2016-05-03 11:20:00,75.83,75.92,75.79,75.79,48874.0,64.5541,64.6307,64.52,64.52,48874.0
2016-05-03 11:30:00,75.79,75.8,75.62,75.7,83152.0,64.52,64.5285,64.3753,64.4434,83152.0
2016-05-03 11:40:00,75.7,75.9,75.7,75.77,72389.0,64.4434,64.6137,64.4434,64.503,72389.0
2016-05-03 11:50:00,75.78,75.92,75.76,75.91,53281.0,64.5115,64.6307,64.4945,64.6222,53281.0
2016-05-03 12:00:00,75.9,76.0,75.9,75.98,40510.0,64.6137,64.6988,64.6137,64.6818,40510.0
2016-05-03 12:10:00,75.97,76.17,75.95,76.14,79940.0,64.6733,64.8435,64.6562,64.818,79940.0
2016-05-03 12:20:00,76.14,76.2,76.02,76.07,45988.0,64.818,64.8691,64.7158,64.7584,45988.0
2016-05-03 12:30:00,76.08,76.17,76.05,76.16,53738.0,64.7669,64.8435,64.7414,64.835,53738.0
2016-05-03 12:40:00,76.17,76.21,76.13,76.19,44757.0,64.8435,64.8776,64.8095,64.8605,44757.0
2016-05-03 12:50:00,76.19,76.37,76.18,76.3,62074.0,64.8605,65.0138,64.852,64.9542,62074.0
2016-05-03 13:00:00,76.29,76.43,76.28,76.42,60209.0,64.9457,65.0649,64.9372,65.0563,60209.0
2016-05-03 13:10:00,76.43,76.57,76.41,76.55,64273.0,65.0649,65.184,65.0478,65.167,64273.0
2016-05-03 13:20:00,76.55,76.57,76.38,76.39,47371.0,65.167,65.184,65.0223,65.0308,47371.0
2016-05-03 13:30:00,76.39,76.54,76.34,76.53,46019.0,65.0308,65.1585,64.9882,65.15,46019.0
2016-05-03 13:40:00,76.53,76.58,76.5,76.54,38319.0,65.15,65.1926,65.1244,65.1585,38319.0
2016-05-03 13:50:00,76.55,76.6,76.43,76.46,35271.0,65.167,65.2096,65.0649,65.0904,35271.0
2016-05-03 14:00:00,76.45,76.55,76.45,76.5,62073.0,65.0819,65.167,65.0819,65.1244,62073.0
2016-05-03 14:10:00,76.5,76.57,76.28,76.3,52748.0,65.1244,65.184,64.9372,64.9542,52748.0
2016-05-03 14:20:00,76.31,76.39,76.29,76.37,44695.0,64.9627,65.0308,64.9457,65.0138,44695.0
2016-05-03 14:30:00,76.38,76.49,76.35,76.49,44362.0,65.0223,65.1159,64.9968,65.1159,44362.0
2016-05-03 14:40:00,76.48,76.49,76.31,76.32,50090.0,65.1074,65.1159,64.9627,64.9712,50090.0
2016-05-03 14:50:00,76.33,76.4,76.28,76.37,127868.0,64.9797,65.0393,64.9372,65.0138,127868.0
2016-05-03 15:00:00,76.38,76.38,76.23,76.24,48961.0,65.0223,65.0223,64.8946,64.9031,48961.0
2016-05-03 15:10:00,76.25,76.27,76.09,76.18,71791.0,64.9116,64.9286,64.7754,64.852,71791.0
2016-05-03 15:20:00,76.18,76.19,76.06,76.15,59257.0,64.852,64.8605,64.7499,64.8265,59257.0
2016-05-03 15:30:00,76.14,76.19,76.03,76.09,103262.0,64.818,64.8605,64.7243,64.7754,103262.0
2016-05-03 15:40:00,76.1,76.31,76.09,76.28,179463.0,64.7839,64.9627,64.7754,64.9372,179463.0
2016-05-03 15:50:00,76.27,76.35,76.17,76.25,227366.0,64.9286,64.9968,64.8435,64.9116,227366.0
2016-05-04 09:30:00,75.5,75.51,74.85,75.11,166660.0,64.2731,64.2817,63.7198,63.9411,166660.0
2016-05-04 09:40:00,75.11,75.2,75.0,75.06,133196.0,63.9411,64.0178,63.8475,63.8986,133196.0
2016-05-04 09:50:00,75.06,75.22,74.95,75.2,122274.0,63.8986,64.0348,63.8049,64.0178,122274.0
2016-05-04 10:00:00,75.19,75.44,75.07,75.25,145593.0,64.0092,64.2221,63.9071,64.0603,145593.0
2016-05-04 10:10:00,75.26,75.62,75.26,75.43,222539.0,64.0688,64.3753,64.0688,64.2136,222539.0
2016-05-04 10:20:00,75.45,75.46,75.3,75.34,88812.0,64.2306,64.2391,64.1029,64.1369,88812.0
2016-05-04 10:30:00,75.34,75.45,75.33,75.42,101880.0,64.1369,64.2306,64.1284,64.205,101880.0
2016-05-04 10:40:00,75.41,75.43,75.24,75.24,67934.0,64.1965,64.2136,64.0518,64.0518,67934.0
2016-05-04 10:50:00,75.25,75.27,75.1,75.2,51672.0,64.0603,64.0773,63.9326,64.0178,51672.0
2016-05-04 11:00:00,75.21,75.23,75.13,75.16,33617.0,64.0263,64.0433,63.9582,63.9837,33617.0
2016-05-04 11:10:00,75.16,75.27,75.08,75.08,39892.0,63.9837,64.0773,63.9156,63.9156,39892.0
2016-05-04 11:20:00,75.08,75.09,74.98,75.03,47483.0,63.9156,63.9241,63.8305,63.873,47483.0
2016-05-04 11:30:00,75.01,75.21,74.99,75.16,36904.0,63.856,64.0263,63.839,63.9837,36904.0
2016-05-04 11:40:00,75.17,75.33,75.12,75.33,37939.0,63.9922,64.1284,63.9497,64.1284,37939.0
2016-05-04 11:50:00,75.34,75.4,75.14,75.14,33358.0,64.1369,64.188,63.9667,63.9667,33358.0
2016-05-04 12:00:00,75.15,75.18,75.05,75.12,52803.0,63.9752,64.0007,63.8901,63.9497,52803.0
2016-05-04 12:10:00,75.13,75.25,75.1,75.1,54795.0,63.9582,64.0603,63.9326,63.9326,54795.0
2016-05-04 12:20:00,75.11,75.12,74.98,75.01,72241.0,63.9411,63.9497,63.8305,63.856,72241.0
2016-05-04 12:30:00,75.01,75.08,74.87,74.88,71312.0,63.856,63.9156,63.7368,63.7453,71312.0
2016-05-04 12:40:00,74.88,74.88,74.78,74.88,52050.0,63.7453,63.7453,63.6602,63.7453,52050.0
2016-05-04 12:50:00,74.87,74.88,74.72,74.72,36762.0,63.7368,63.7453,63.6091,63.6091,36762.0
2016-05-04 13:00:00,74.72,74.77,74.66,74.66,38798.0,63.6091,63.6517,63.5581,63.5581,38798.0
2016-05-04 13:10:00,74.65,74.82,74.63,74.78,27971.0,63.5495,63.6943,63.5325,63.6602,27971.0
2016-05-04 13:20:00,74.78,75.04,74.75,75.02,95689.0,63.6602,63.8815,63.6347,63.8645,95689.0
2016-05-04 13:30:00,75.03,75.04,74.9,74.91,39355.0,63.873,63.8815,63.7624,63.7709,39355.0
2016-05-04 13:40:00,74.91,74.91,74.81,74.91,38379.0,63.7709,63.7709,63.6857,63.7709,38379.0
2016-05-04 13:50:00,74.93,74.97,74.82,74.83,35826.0,63.7879,63.822,63.6943,63.7028,35826.0
2016-05-04 14:00:00,74.83,74.84,74.67,74.69,47317.0,63.7028,63.7113,63.5666,63.5836,47317.0
2016-05-04 14:10:00,74.68,74.86,74.68,74.85,36948.0,63.5751,63.7283,63.5751,63.7198,36948.0
2016-05-04 14:20:00,74.87,74.91,74.81,74.9,41483.0,63.7368,63.7709,63.6857,63.7624,41483.0
2016-05-04 14:30:00,74.91,74.98,74.88,74.95,37425.0,63.7709,63.8305,63.7453,63.8049,37425.0
2016-05-04 14:40:00,74.95,74.97,74.9,74.92,36651.0,63.8049,63.822,63.7624,63.7794,36651.0
2016-05-04 14:50:00,74.9,74.98,74.87,74.97,53462.0,63.7624,63.8305,63.7368,63.822,53462.0
2016-05-04 15:00:00,74.98,74.98,74.83,74.9,48351.0,63.8305,63.8305,63.7028,63.7624,48351.0
2016-05-04 15:10:00,74.89,74.99,74.85,74.97,46589.0,63.7539,63.839,63.7198,63.822,46589.0
2016-05-04 15:20:00,74.97,75.02,74.95,75.0,83271.0,63.822,63.8645,63.8049,63.8475,83271.0
2016-05-04 15:30:00,75.0,75.1,75.0,75.09,79598.0,63.8475,63.9326,63.8475,63.9241,79598.0
2016-05-04 15:40:00,75.08,75.17,75.03,75.07,123657.0,63.9156,63.9922,63.873,63.9071,123657.0
2016-05-04 15:50:00,75.07,75.07,74.8,74.89,456580.0,63.9071,63.9071,63.6772,63.7539,456580.0
2016-05-05 09:30:00,74.72,75.1,74.65,74.8,87112.0,63.6091,63.9326,63.5495,63.6772,87112.0
2016-05-05 09:40:00,74.78,74.92,74.69,74.85,98675.0,63.6602,63.7794,63.5836,63.7198,98675.0
2016-05-05 09:50:00,74.83,74.95,74.55,74.64,79896.0,63.7028,63.8049,63.4644,63.541,79896.0
2016-05-05 10:00:00,74.62,75.01,74.62,74.98,105013.0,63.524,63.856,63.524,63.8305,105013.0
2016-05-05 10:10:00,74.96,75.13,74.95,75.1,70655.0,63.8134,63.9582,63.8049,63.9326,70655.0
2016-05-05 10:20:00,75.1,75.28,75.01,75.17,152203.0,63.9326,64.0859,63.856,63.9922,152203.0
2016-05-05 10:30:00,75.15,75.17,75.03,75.07,70488.0,63.9752,63.9922,63.873,63.9071,70488.0
2016-05-05 10:40:00,75.04,75.05,74.85,74.9,68030.0,63.8815,63.8901,63.7198,63.7624,68030.0
2016-05-05 10:50:00,74.92,75.08,74.92,75.0,59792.0,63.7794,63.9156,63.7794,63.8475,59792.0
2016-05-05 11:00:00,75.0,75.08,74.93,75.0,45466.0,63.8475,63.9156,63.7879,63.8475,45466.0
2016-05-05 11:10:00,74.99,75.0,74.87,74.93,51169.0,63.839,63.8475,63.7368,63.7879,51169.0
2016-05-05 11:20:00,74.93,75.0,74.81,74.83,31319.0,63.7879,63.8475,63.6857,63.7028,31319.0
2016-05-05 11:30:00,74.85,75.09,74.85,75.09,34954.0,63.7198,63.9241,63.7198,63.9241,34954.0
2016-05-05 11:40:00,75.1,75.15,74.99,75.15,43186.0,63.9326,63.9752,63.839,63.9752,43186.0
2016-05-05 11:50:00,75.16,75.24,75.1,75.21,44515.0,63.9837,64.0518,63.9326,64.0263,44515.0
2016-05-05 12:00:00,75.21,75.33,75.18,75.28,29466.0,64.0263,64.1284,64.0007,64.0859,29466.0
2016-05-05 12:10:00,75.27,75.37,75.26,75.35,23329.0,64.0773,64.1625,64.0688,64.1455,23329.0
2016-05-05 12:20:00,75.37,75.39,75.28,75.3,27431.0,64.1625,64.1795,64.0859,64.1029,27431.0
2016-05-05 12:30:00,75.29,75.3,75.21,75.28,32908.0,64.0944,64.1029,64.0263,64.0859,32908.0
2016-05-05 12:40:00,75.28,75.35,75.27,75.31,29060.0,64.0859,64.1455,64.0773,64.1114,29060.0
2016-05-05 12:50:00,75.3,75.31,75.23,75.26,31727.0,64.1029,64.1114,64.0433,64.0688,31727.0
2016-05-05 13:00:00,75.26,75.28,75.1,75.11,69432.0,64.0688,64.0859,63.9326,63.9411,69432.0
2016-05-05 13:10:00,75.1,75.1,74.93,74.94,24317.0,63.9326,63.9326,63.7879,63.7964,24317.0
2016-05-05 13:20:00,74.93,74.94,74.82,74.89,18748.0,63.7879,63.7964,63.6943,63.7539,18748.0
2016-05-05 13:30:00,74.88,74.92,74.83,74.89,21647.0,63.7453,63.7794,63.7028,63.7539,21647.0
2016-05-05 13:40:00,74.9,75.0,74.89,74.97,35341.0,63.7624,63.8475,63.7539,63.822,35341.0
2016-05-05 13:50:00,74.97,75.02,74.89,74.96,34397.0,63.822,63.8645,63.7539,63.8134,34397.0
2016-05-05 14:00:00,74.96,75.01,74.9,75.01,29164.0,63.8134,63.856,63.7624,63.856,29164.0
2016-05-05 14:10:00,75.02,75.05,74.95,74.95,27954.0,63.8645,63.8901,63.8049,63.8049,27954.0
2016-05-05 14:20:00,74.95,75.01,74.89,74.96,27377.0,63.8049,63.856,63.7539,63.8134,27377.0
2016-05-05 14:30:00,74.96,75.0,74.87,74.87,50181.0,63.8134,63.8475,63.7368,63.7368,50181.0
2016-05-05 14:40:00,74.87,75.06,74.86,74.99,69077.0,63.7368,63.8986,63.7283,63.839,69077.0
2016-05-05 14:50:00,74.98,75.01,74.93,74.93,50759.0,63.8305,63.856,63.7879,63.7879,50759.0
2016-05-05 15:00:00,74.92,74.99,74.85,74.94,52978.0,63.7794,63.839,63.7198,63.7964,52978.0
2016-05-05 15:10:00,74.93,75.0,74.92,74.98,43350.0,63.7879,63.8475,63.7794,63.8305,43350.0
2016-05-05 15:20:00,74.97,75.09,74.96,75.06,49114.0,63.822,63.9241,63.8134,63.8986,49114.0
2016-05-05 15:30:00,75.08,75.1,75.01,75.03,75643.0,63.9156,63.9326,63.856,63.873,75643.0
2016-05-05 15:40:00,75.03,75.23,75.02,75.18,184916.0,63.873,64.0433,63.8645,64.0007,184916.0
2016-05-05 15:50:00,75.18,75.36,75.11,75.28,461684.0,64.0007,64.154,63.9411,64.0859,461684.0
2016-05-06 09:30:00,74.72,74.95,74.59,74.67,117228.0,63.6091,63.8049,63.4985,63.5666,117228.0
2016-05-06 09:40:00,74.67,74.81,74.3,74.3,102783.0,63.5666,63.6857,63.2516,63.2516,102783.0
2016-05-06 09:50:00,74.3,74.37,73.95,74.05,117529.0,63.2516,63.3112,62.9536,63.0388,117529.0
2016-05-06 10:00:00,74.06,74.3,74.05,74.3,108460.0,63.0473,63.2516,63.0388,63.2516,108460.0
2016-05-06 10:10:00,74.29,74.29,74.06,74.06,102373.0,63.2431,63.2431,63.0473,63.0473,102373.0
2016-05-06 10:20:00,74.07,74.1,73.81,73.85,54087.0,63.0558,63.0813,62.8344,62.8685,54087.0
2016-05-06 10:30:00,73.85,73.89,73.59,73.65,71072.0,62.8685,62.9026,62.6472,62.6982,71072.0
2016-05-06 10:40:00,73.7,73.74,73.34,73.38,142250.0,62.7408,62.7749,62.4343,62.4684,142250.0
2016-05-06 10:50:00,73.38,73.71,73.38,73.53,107028.0,62.4684,62.7493,62.4684,62.5961,107028.0
2016-05-06 11:00:00,73.52,73.75,73.5,73.74,66193.0,62.5876,62.7834,62.5705,62.7749,66193.0
2016-05-06 11:10:00,73.75,73.88,73.75,73.87,92859.0,62.7834,62.894,62.7834,62.8855,92859.0
2016-05-06 11:20:00,73.86,73.96,73.82,73.88,89692.0,62.877,62.9621,62.843,62.894,89692.0
2016-05-06 11:30:00,73.87,73.98,73.84,73.91,168048.0,62.8855,62.9792,62.86,62.9196,168048.0
2016-05-06 11:40:00,73.91,74.25,73.73,73.82,242712.0,62.9196,63.209,62.7663,62.843,242712.0
2016-05-06 11:50:00,73.81,73.87,73.79,73.85,52009.0,62.8344,62.8855,62.8174,62.8685,52009.0
2016-05-06 12:00:00,73.84,73.85,73.74,73.78,74506.0,62.86,62.8685,62.7749,62.8089,74506.0
2016-05-06 12:10:00,73.77,73.9,73.75,73.77,52560.0,62.8004,62.9111,62.7834,62.8004,52560.0
2016-05-06 12:20:00,73.77,73.86,73.74,73.85,38002.0,62.8004,62.877,62.7749,62.8685,38002.0
2016-05-06 12:30:00,73.86,74.0,73.83,73.96,41110.0,62.877,62.9962,62.8515,62.9621,41110.0
2016-05-06 12:40:00,73.97,74.08,73.93,74.02,49361.0,62.9707,63.0643,62.9366,63.0132,49361.0
2016-05-06 12:50:00,74.01,74.32,73.98,74.27,43154.0,63.0047,63.2686,62.9792,63.226,43154.0
2016-05-06 13:00:00,74.26,74.35,74.14,74.28,45042.0,63.2175,63.2942,63.1154,63.2346,45042.0
2016-05-06 13:10:00,74.29,74.42,74.28,74.35,67800.0,63.2431,63.3537,63.2346,63.2942,67800.0
2016-05-06 13:20:00,74.35,74.41,74.21,74.33,44635.0,63.2942,63.3452,63.175,63.2771,44635.0
2016-05-06 13:30:00,74.34,74.37,74.26,74.36,51563.0,63.2856,63.3112,63.2175,63.3027,51563.0
2016-05-06 13:40:00,74.36,74.37,74.15,74.17,45048.0,63.3027,63.3112,63.1239,63.1409,45048.0
2016-05-06 13:50:00,74.16,74.37,74.16,74.37,193199.0,63.1324,63.3112,63.1324,63.3112,193199.0
2016-05-06 14:00:00,74.38,74.53,74.34,74.52,145726.0,63.3197,63.4474,63.2856,63.4389,145726.0
2016-05-06 14:10:00,74.52,74.67,74.39,74.62,62172.0,63.4389,63.5666,63.3282,63.524,62172.0
2016-05-06 14:20:00,74.63,74.64,74.47,74.53,67172.0,63.5325,63.541,63.3963,63.4474,67172.0
2016-05-06 14:30:00,74.54,74.54,74.41,74.51,73939.0,63.4559,63.4559,63.3452,63.4304,73939.0
2016-05-06 14:40:00,74.51,74.69,74.51,74.54,68070.0,63.4304,63.5836,63.4304,63.4559,68070.0
2016-05-06 14:50:00,74.54,74.73,74.54,74.66,64898.0,63.4559,63.6176,63.4559,63.5581,64898.0
2016-05-06 15:00:00,74.66,74.83,74.66,74.74,56427.0,63.5581,63.7028,63.5581,63.6262,56427.0
2016-05-06 15:10:00,74.74,74.78,74.54,74.57,70803.0,63.6262,63.6602,63.4559,63.4814,70803.0
2016-05-06 15:20:00,74.56,74.67,74.54,74.62,76717.0,63.4729,63.5666,63.4559,63.524,76717.0
2016-05-06 15:30:00,74.62,74.62,74.55,74.55,98245.0,63.524,63.524,63.4644,63.4644,98245.0
2016-05-06 15:40:00,74.55,74.56,74.4,74.48,129311.0,63.4644,63.4729,63.3367,63.4048,129311.0
2016-05-06 15:50:00,74.48,74.64,74.47,74.61,262561.0,63.4048,63.541,63.3963,63.5155,262561.0
2016-05-09 09:30:00,74.78,75.29,74.76,75.23,122803.0,63.6602,64.0944,63.6432,64.0433,122803.0
2016-05-09 09:40:00,75.26,75.7,75.2,75.53,125499.0,64.0688,64.4434,64.0178,64.2987,125499.0
2016-05-09 09:50:00,75.52,75.9,75.47,75.9,93915.0,64.2902,64.6137,64.2476,64.6137,93915.0
2016-05-09 10:00:00,75.87,75.88,75.66,75.79,59370.0,64.5881,64.5966,64.4094,64.52,59370.0
2016-05-09 10:10:00,75.78,75.88,75.66,75.73,73127.0,64.5115,64.5966,64.4094,64.4689,73127.0
2016-05-09 10:20:00,75.72,75.78,75.48,75.55,67308.0,64.4604,64.5115,64.2561,64.3157,67308.0
2016-05-09 10:30:00,75.55,75.55,75.3,75.36,41256.0,64.3157,64.3157,64.1029,64.154,41256.0
2016-05-09 10:40:00,75.35,75.48,75.32,75.46,36108.0,64.1455,64.2561,64.1199,64.2391,36108.0
2016-05-09 10:50:00,75.47,75.73,75.44,75.61,49339.0,64.2476,64.4689,64.2221,64.3668,49339.0
2016-05-09 11:00:00,75.59,75.78,75.53,75.69,46892.0,64.3498,64.5115,64.2987,64.4349,46892.0
2016-05-09 11:10:00,75.68,75.68,75.5,75.56,36538.0,64.4264,64.4264,64.2731,64.3242,36538.0
2016-05-09 11:20:00,75.57,75.62,75.49,75.58,42455.0,64.3327,64.3753,64.2646,64.3413,42455.0
2016-05-09 11:30:00,75.59,75.72,75.45,75.72,34327.0,64.3498,64.4604,64.2306,64.4604,34327.0
2016-05-09 11:40:00,75.7,75.77,75.57,75.68,32032.0,64.4434,64.503,64.3327,64.4264,32032.0
2016-05-09 11:50:00,75.65,75.71,75.55,75.59,43222.0,64.4008,64.4519,64.3157,64.3498,43222.0
2016-05-09 12:00:00,75.57,75.7,75.52,75.59,44728.0,64.3327,64.4434,64.2902,64.3498,44728.0
2016-05-09 12:10:00,75.59,75.75,75.55,75.6,25706.0,64.3498,64.486,64.3157,64.3583,25706.0
2016-05-09 12:20:00,75.61,75.65,75.51,75.52,26139.0,64.3668,64.4008,64.2817,64.2902,26139.0
2016-05-09 12:30:00,75.53,75.61,75.46,75.5,32717.0,64.2987,64.3668,64.2391,64.2731,32717.0
2016-05-09 12:40:00,75.5,75.55,75.4,75.43,19507.0,64.2731,64.3157,64.188,64.2136,19507.0
2016-05-09 12:50:00,75.41,75.44,75.35,75.41,25098.0,64.1965,64.2221,64.1455,64.1965,25098.0
2016-05-09 13:00:00,75.41,75.47,75.34,75.37,23575.0,64.1965,64.2476,64.1369,64.1625,23575.0
2016-05-09 13:10:00,75.37,75.42,75.34,75.35,27533.0,64.1625,64.205,64.1369,64.1455,27533.0
2016-05-09 13:20:00,75.34,75.42,75.29,75.34,27665.0,64.1369,64.205,64.0944,64.1369,27665.0
2016-05-09 13:30:00,75.35,75.52,75.34,75.5,55486.0,64.1455,64.2902,64.1369,64.2731,55486.0
2016-05-09 13:40:00,75.51,75.52,75.39,75.43,29064.0,64.2817,64.2902,64.1795,64.2136,29064.0
2016-05-09 13:50:00,75.45,75.49,75.3,75.3,46311.0,64.2306,64.2646,64.1029,64.1029,46311.0
2016-05-09 14:00:00,75.3,75.48,75.29,75.45,36933.0,64.1029,64.2561,64.0944,64.2306,36933.0
2016-05-09 14:10:00,75.45,75.52,75.4,75.5,36686.0,64.2306,64.2902,64.188,64.2731,36686.0
2016-05-09 14:20:00,75.5,75.56,75.46,75.53,77445.0,64.2731,64.3242,64.2391,64.2987,77445.0
2016-05-09 14:30:00,75.54,75.67,75.51,75.67,42125.0,64.3072,64.4179,64.2817,64.4179,42125.0
2016-05-09 14:40:00,75.66,75.66,75.59,75.61,35892.0,64.4094,64.4094,64.3498,64.3668,35892.0
2016-05-09 14:50:00,75.61,75.74,75.61,75.71,68158.0,64.3668,64.4775,64.3668,64.4519,68158.0
2016-05-09 15:00:00,75.71,75.72,75.52,75.54,62233.0,64.4519,64.4604,64.2902,64.3072,62233.0
2016-05-09 15:10:00,75.55,75.59,75.49,75.58,84748.0,64.3157,64.3498,64.2646,64.3413,84748.0
2016-05-09 15:20:00,75.58,75.71,75.57,75.65,73122.0,64.3413,64.4519,64.3327,64.4008,73122.0
2016-05-09 15:30:00,75.65,75.68,75.55,75.64,73286.0,64.4008,64.4264,64.3157,64.3923,73286.0
2016-05-09 15:40:00,75.65,75.71,75.58,75.68,137838.0,64.4008,64.4519,64.3413,64.4264,137838.0
2016-05-09 15:50:00,75.67,75.68,75.55,75.61,287193.0,64.4179,64.4264,64.3157,64.3668,287193.0
2016-05-10 09:30:00,76.29,77.0,76.05,76.53,221670.0,64.9457,65.5501,64.7414,65.15,221670.0
2016-05-10 09:40:00,76.48,76.99,76.37,76.99,259804.0,65.1074,65.5416,65.0138,65.5416,259804.0
2016-05-10 09:50:00,76.99,77.0,76.79,76.94,178635.0,65.5416,65.5501,65.3713,65.499,178635.0
2016-05-10 10:00:00,76.95,76.96,76.57,76.61,134888.0,65.5075,65.516,65.184,65.2181,134888.0
2016-05-10 10:10:00,76.63,76.88,76.62,76.8,175782.0,65.2351,65.4479,65.2266,65.3798,175782.0
2016-05-10 10:20:00,76.8,77.1,76.74,77.09,135119.0,65.3798,65.6352,65.3288,65.6267,135119.0
2016-05-10 10:30:00,77.07,77.09,76.85,77.01,107611.0,65.6097,65.6267,65.4224,65.5586,107611.0
2016-05-10 10:40:00,77.02,77.13,76.99,77.08,105155.0,65.5671,65.6608,65.5416,65.6182,105155.0
2016-05-10 10:50:00,77.08,77.09,76.7,76.84,85723.0,65.6182,65.6267,65.2947,65.4139,85723.0
2016-05-10 11:00:00,76.83,76.85,76.61,76.71,56955.0,65.4054,65.4224,65.2181,65.3032,56955.0
2016-05-10 11:10:00,76.71,76.75,76.55,76.69,68894.0,65.3032,65.3373,65.167,65.2862,68894.0
2016-05-10 11:20:00,76.7,76.79,76.6,76.6,66049.0,65.2947,65.3713,65.2096,65.2096,66049.0
2016-05-10 11:30:00,76.6,76.72,76.52,76.58,75728.0,65.2096,65.3117,65.1415,65.1926,75728.0
2016-05-10 11:40:00,76.58,76.67,76.49,76.63,97619.0,65.1926,65.2692,65.1159,65.2351,97619.0
2016-05-10 11:50:00,76.62,76.8,76.55,76.69,96499.0,65.2266,65.3798,65.167,65.2862,96499.0
2016-05-10 12:00:00,76.71,76.91,76.39,76.72,235055.0,65.3032,65.4735,65.0308,65.3117,235055.0
2016-05-10 12:10:00,76.71,76.78,76.56,76.59,59975.0,65.3032,65.3628,65.1755,65.2011,59975.0
2016-05-10 12:20:00,76.6,76.69,76.53,76.59,58879.0,65.2096,65.2862,65.15,65.2011,58879.0
2016-05-10 12:30:00,76.59,76.65,76.55,76.56,39654.0,65.2011,65.2521,65.167,65.1755,39654.0
2016-05-10 12:40:00,76.56,76.56,76.41,76.42,58017.0,65.1755,65.1755,65.0478,65.0563,58017.0
2016-05-10 12:50:00,76.41,76.53,76.39,76.44,40565.0,65.0478,65.15,65.0308,65.0734,40565.0
2016-05-10 13:00:00,76.45,76.48,76.28,76.31,46292.0,65.0819,65.1074,64.9372,64.9627,46292.0
2016-05-10 13:10:00,76.33,76.44,76.33,76.41,58367.0,64.9797,65.0734,64.9797,65.0478,58367.0
2016-05-10 13:20:00,76.43,76.51,76.39,76.5,33526.0,65.0649,65.133,65.0308,65.1244,33526.0
2016-05-10 13:30:00,76.51,76.6,76.48,76.51,47176.0,65.133,65.2096,65.1074,65.133,47176.0
2016-05-10 13:40:00,76.52,76.58,76.48,76.5,35706.0,65.1415,65.1926,65.1074,65.1244,35706.0
2016-05-10 13:50:00,76.48,76.58,76.48,76.56,34923.0,65.1074,65.1926,65.1074,65.1755,34923.0
2016-05-10 14:00:00,76.56,76.6,76.52,76.58,37426.0,65.1755,65.2096,65.1415,65.1926,37426.0
2016-05-10 14:10:00,76.59,76.67,76.55,76.62,71069.0,65.2011,65.2692,65.167,65.2266,71069.0
2016-05-10 14:20:00,76.62,76.68,76.6,76.6,62902.0,65.2266,65.2777,65.2096,65.2096,62902.0
2016-05-10 14:30:00,76.59,76.7,76.58,76.69,62238.0,65.2011,65.2947,65.1926,65.2862,62238.0
2016-05-10 14:40:00,76.69,76.77,76.67,76.7,72733.0,65.2862,65.3543,65.2692,65.2947,72733.0
2016-05-10 14:50:00,76.7,76.75,76.68,76.7,60393.0,65.2947,65.3373,65.2777,65.2947,60393.0
2016-05-10 15:00:00,76.7,76.83,76.7,76.82,65171.0,65.2947,65.4054,65.2947,65.3969,65171.0
2016-05-10 15:10:00,76.83,76.83,76.72,76.74,71505.0,65.4054,65.4054,65.3117,65.3288,71505.0
2016-05-10 15:20:00,76.73,76.89,76.72,76.83,83260.0,65.3202,65.4565,65.3117,65.4054,83260.0
2016-05-10 15:30:00,76.84,76.85,76.77,76.78,72879.0,65.4139,65.4224,65.3543,65.3628,72879.0
2016-05-10 15:40:00,76.78,76.85,76.77,76.81,109092.0,65.3628,65.4224,65.3543,65.3883,109092.0
2016-05-10 15:50:00,76.8,76.88,76.77,76.87,203573.0,65.3798,65.4479,65.3543,65.4394,203573.0
2016-05-11 09:30:00,75.97,76.44,75.84,76.3,105808.0,65.1055,65.5083,64.9941,65.3883,105808.0
2016-05-11 09:40:00,76.33,76.59,76.3,76.56,105187.0,65.414,65.6368,65.3883,65.6111,105187.0
2016-05-11 09:50:00,76.55,76.76,76.54,76.63,58891.0,65.6025,65.7825,65.594,65.6711,58891.0
2016-05-11 10:00:00,76.63,76.87,76.58,76.86,85942.0,65.6711,65.8768,65.6282,65.8682,85942.0
2016-05-11 10:10:00,76.85,77.06,76.84,77.03,114027.0,65.8596,66.0396,65.8511,66.0139,114027.0
2016-05-11 10:20:00,77.03,77.05,76.87,76.87,74494.0,66.0139,66.031,65.8768,65.8768,74494.0
2016-05-11 10:30:00,76.89,76.94,76.75,76.8,62528.0,65.8939,65.9368,65.7739,65.8168,62528.0
2016-05-11 10:40:00,76.79,76.95,76.79,76.93,98171.0,65.8082,65.9453,65.8082,65.9282,98171.0
2016-05-11 10:50:00,76.93,76.99,76.79,76.81,75818.0,65.9282,65.9796,65.8082,65.8254,75818.0
2016-05-11 11:00:00,76.8,76.9,76.7,76.88,78376.0,65.8168,65.9025,65.7311,65.8853,78376.0
2016-05-11 11:10:00,76.88,76.99,76.8,76.98,73894.0,65.8853,65.9796,65.8168,65.971,73894.0
2016-05-11 11:20:00,76.99,77.01,76.75,76.79,45473.0,65.9796,65.9968,65.7739,65.8082,45473.0
2016-05-11 11:30:00,76.78,76.81,76.71,76.77,50991.0,65.7996,65.8254,65.7397,65.7911,50991.0
2016-05-11 11:40:00,76.77,76.89,76.73,76.86,48183.0,65.7911,65.8939,65.7568,65.8682,48183.0
2016-05-11 11:50:00,76.87,76.94,76.77,76.8,56574.0,65.8768,65.9368,65.7911,65.8168,56574.0
2016-05-11 12:00:00,76.8,76.85,76.71,76.78,41629.0,65.8168,65.8596,65.7397,65.7996,41629.0
2016-05-11 12:10:00,76.79,76.83,76.73,76.79,63776.0,65.8082,65.8425,65.7568,65.8082,63776.0
2016-05-11 12:20:00,76.8,76.82,76.61,76.61,46510.0,65.8168,65.8339,65.654,65.654,46510.0
2016-05-11 12:30:00,76.6,76.69,76.59,76.65,58276.0,65.6454,65.7225,65.6368,65.6882,58276.0
2016-05-11 12:40:00,76.66,76.67,76.62,76.63,43914.0,65.6968,65.7054,65.6625,65.6711,43914.0
2016-05-11 12:50:00,76.63,76.63,76.47,76.5,38905.0,65.6711,65.6711,65.534,65.5597,38905.0
2016-05-11 13:00:00,76.5,76.58,76.49,76.5,46085.0,65.5597,65.6282,65.5511,65.5597,46085.0
2016-05-11 13:10:00,76.5,76.53,76.5,76.5,43295.0,65.5597,65.5854,65.5597,65.5597,43295.0
2016-05-11 13:20:00,76.51,76.55,76.43,76.53,71428.0,65.5683,65.6025,65.4997,65.5854,71428.0
2016-05-11 13:30:00,76.53,76.62,76.53,76.58,40122.0,65.5854,65.6625,65.5854,65.6282,40122.0
2016-05-11 13:40:00,76.59,76.63,76.52,76.52,39064.0,65.6368,65.6711,65.5768,65.5768,39064.0
2016-05-11 13:50:00,76.53,76.57,76.46,76.56,28363.0,65.5854,65.6197,65.5254,65.6111,28363.0
2016-05-11 14:00:00,76.55,76.61,76.54,76.55,81486.0,65.6025,65.654,65.594,65.6025,81486.0
2016-05-11 14:10:00,76.54,76.55,76.36,76.38,44792.0,65.594,65.6025,65.4397,65.4569,44792.0
2016-05-11 14:20:00,76.37,76.42,76.35,76.37,53642.0,65.4483,65.4911,65.4311,65.4483,53642.0
2016-05-11 14:30:00,76.37,76.55,76.33,76.47,79339.0,65.4483,65.6025,65.414,65.534,79339.0
2016-05-11 14:40:00,76.46,76.47,76.32,76.42,43801.0,65.5254,65.534,65.4054,65.4911,43801.0
2016-05-11 14:50:00,76.42,76.47,76.4,76.44,56516.0,65.4911,65.534,65.474,65.5083,56516.0
2016-05-11 15:00:00,76.44,76.47,76.4,76.43,62921.0,65.5083,65.534,65.474,65.4997,62921.0
2016-05-11 15:10:00,76.43,76.5,76.42,76.46,63055.0,65.4997,65.5597,65.4911,65.5254,63055.0
2016-05-11 15:20:00,76.45,76.47,76.41,76.45,68662.0,65.5168,65.534,65.4826,65.5168,68662.0
2016-05-11 15:30:00,76.46,76.53,76.43,76.51,139906.0,65.5254,65.5854,65.4997,65.5683,139906.0
2016-05-11 15:40:00,76.51,76.54,76.45,76.48,197234.0,65.5683,65.594,65.5168,65.5426,197234.0
2016-05-11 15:50:00,76.48,76.49,76.3,76.33,335966.0,65.5426,65.5511,65.3883,65.414,335966.0
2016-05-12 09:30:00,76.72,76.82,76.25,76.39,167117.0,65.7482,65.8339,65.3454,65.4654,167117.0
2016-05-12 09:40:00,76.4,76.95,76.25,76.67,234167.0,65.474,65.9453,65.3454,65.7054,234167.0
2016-05-12 09:50:00,76.66,76.74,76.41,76.41,170587.0,65.6968,65.7654,65.4826,65.4826,170587.0
2016-05-12 10:00:00,76.41,76.47,75.96,76.07,144137.0,65.4826,65.534,65.0969,65.1912,144137.0
2016-05-12 10:10:00,76.06,76.3,76.05,76.19,185732.0,65.1826,65.3883,65.174,65.294,185732.0
2016-05-12 10:20:00,76.2,76.2,75.88,76.02,94198.0,65.3026,65.3026,65.0284,65.1483,94198.0
2016-05-12 10:30:00,76.03,76.24,76.03,76.11,203645.0,65.1569,65.3369,65.1569,65.2255,203645.0
2016-05-12 10:40:00,76.11,76.11,75.64,75.65,104575.0,65.2255,65.2255,64.8227,64.8312,104575.0
2016-05-12 10:50:00,75.65,75.79,75.58,75.71,81161.0,64.8312,64.9512,64.7713,64.8827,81161.0
2016-05-12 11:00:00,75.72,75.78,75.41,75.52,66892.0,64.8912,64.9427,64.6256,64.7198,66892.0
2016-05-12 11:10:00,75.51,75.52,75.35,75.48,53665.0,64.7113,64.7198,64.5742,64.6856,53665.0
2016-05-12 11:20:00,75.48,75.81,75.42,75.8,100689.0,64.6856,64.9684,64.6341,64.9598,100689.0
2016-05-12 11:30:00,75.81,75.82,75.73,75.79,39592.0,64.9684,64.9769,64.8998,64.9512,39592.0
2016-05-12 11:40:00,75.79,75.85,75.71,75.73,78738.0,64.9512,65.0026,64.8827,64.8998,78738.0
2016-05-12 11:50:00,75.74,75.79,75.61,75.72,67363.0,64.9084,64.9512,64.797,64.8912,67363.0
2016-05-12 12:00:00,75.71,75.71,75.58,75.69,71884.0,64.8827,64.8827,64.7713,64.8655,71884.0
2016-05-12 12:10:00,75.68,75.72,75.63,75.71,36809.0,64.857,64.8912,64.8141,64.8827,36809.0
2016-05-12 12:20:00,75.71,75.77,75.67,75.68,101615.0,64.8827,64.9341,64.8484,64.857,101615.0
2016-05-12 12:30:00,75.68,75.73,75.45,75.47,96213.0,64.857,64.8998,64.6599,64.677,96213.0
2016-05-12 12:40:00,75.48,75.69,75.44,75.69,38886.0,64.6856,64.8655,64.6513,64.8655,38886.0
2016-05-12 12:50:00,75.69,75.7,75.55,75.66,53409.0,64.8655,64.8741,64.7456,64.8398,53409.0
2016-05-12 13:00:00,75.67,75.8,75.66,75.76,39317.0,64.8484,64.9598,64.8398,64.9255,39317.0
2016-05-12 13:10:00,75.76,75.76,75.63,75.65,52059.0,64.9255,64.9255,64.8141,64.8312,52059.0
2016-05-12 13:20:00,75.64,75.71,75.6,75.63,27767.0,64.8227,64.8827,64.7884,64.8141,27767.0
2016-05-12 13:30:00,75.64,75.71,75.46,75.46,28600.0,64.8227,64.8827,64.6684,64.6684,28600.0
2016-05-12 13:40:00,75.46,75.59,75.43,75.56,42119.0,64.6684,64.7798,64.6427,64.7541,42119.0
2016-05-12 13:50:00,75.56,75.68,75.49,75.66,63947.0,64.7541,64.857,64.6941,64.8398,63947.0
2016-05-12 14:00:00,75.67,75.77,75.59,75.7,91956.0,64.8484,64.9341,64.7798,64.8741,91956.0
2016-05-12 14:10:00,75.7,75.96,75.67,75.95,81582.0,64.8741,65.0969,64.8484,65.0883,81582.0
2016-05-12 14:20:00,75.96,75.99,75.87,75.93,55447.0,65.0969,65.1226,65.0198,65.0712,55447.0
2016-05-12 14:30:00,75.9,76.06,75.87,76.02,98348.0,65.0455,65.1826,65.0198,65.1483,98348.0
2016-05-12 14:40:00,76.02,76.12,75.92,76.05,85118.0,65.1483,65.234,65.0626,65.174,85118.0
2016-05-12 14:50:00,76.05,76.14,76.01,76.05,58683.0,65.174,65.2512,65.1398,65.174,58683.0
2016-05-12 15:00:00,76.04,76.05,75.96,76.02,39801.0,65.1655,65.174,65.0969,65.1483,39801.0
2016-05-12 15:10:00,76.03,76.09,76.01,76.03,49099.0,65.1569,65.2083,65.1398,65.1569,49099.0
2016-05-12 15:20:00,76.03,76.04,76.0,76.01,42303.0,65.1569,65.1655,65.1312,65.1398,42303.0
2016-05-12 15:30:00,76.01,76.06,75.99,76.01,87040.0,65.1398,65.1826,65.1226,65.1398,87040.0
2016-05-12 15:40:00,76.02,76.08,76.01,76.03,119722.0,65.1483,65.1998,65.1398,65.1569,119722.0
2016-05-12 15:50:00,76.03,76.03,75.89,76.0,217669.0,65.1569,65.1569,65.0369,65.1312,217669.0
2016-05-13 09:30:00,75.82,76.31,75.57,76.31,78432.0,64.9769,65.3969,64.7627,65.3969,78432.0
2016-05-13 09:40:00,76.34,76.48,76.14,76.36,42902.0,65.4226,65.5426,65.2512,65.4397,42902.0
2016-05-13 09:50:00,76.38,76.54,76.17,76.46,96709.0,65.4569,65.594,65.2769,65.5254,96709.0
2016-05-13 10:00:00,76.48,76.75,76.21,76.49,124746.0,65.5426,65.7739,65.3112,65.5511,124746.0
2016-05-13 10:10:00,76.48,76.9,76.41,76.89,72078.0,65.5426,65.9025,65.4826,65.8939,72078.0
2016-05-13 10:20:00,76.87,76.94,76.7,76.89,59453.0,65.8768,65.9368,65.7311,65.8939,59453.0
2016-05-13 10:30:00,76.86,77.06,76.83,76.98,148839.0,65.8682,66.0396,65.8425,65.971,148839.0
2016-05-13 10:40:00,76.99,77.02,76.76,76.87,52421.0,65.9796,66.0053,65.7825,65.8768,52421.0
2016-05-13 10:50:00,76.86,77.04,76.78,76.87,51793.0,65.8682,66.0225,65.7996,65.8768,51793.0
2016-05-13 11:00:00,76.88,76.97,76.58,76.94,127179.0,65.8853,65.9625,65.6282,65.9368,127179.0
2016-05-13 11:10:00,76.96,76.99,76.76,76.78,80934.0,65.9539,65.9796,65.7825,65.7996,80934.0
2016-05-13 11:20:00,76.79,76.95,76.75,76.87,56751.0,65.8082,65.9453,65.7739,65.8768,56751.0
2016-05-13 11:30:00,76.88,77.03,76.88,76.98,110210.0,65.8853,66.0139,65.8853,65.971,110210.0
2016-05-13 11:40:00,76.98,77.0,76.85,76.89,84225.0,65.971,65.9882,65.8596,65.8939,84225.0
2016-05-13 11:50:00,76.9,77.02,76.76,76.86,76452.0,65.9025,66.0053,65.7825,65.8682,76452.0
2016-05-13 12:00:00,76.87,76.9,76.61,76.68,70913.0,65.8768,65.9025,65.654,65.7139,70913.0
2016-05-13 12:10:00,76.68,76.82,76.67,76.77,46014.0,65.7139,65.8339,65.7054,65.7911,46014.0
2016-05-13 12:20:00,76.76,76.82,76.68,76.79,37674.0,65.7825,65.8339,65.7139,65.8082,37674.0
2016-05-13 12:30:00,76.78,76.93,76.76,76.92,46464.0,65.7996,65.9282,65.7825,65.9196,46464.0
2016-05-13 12:40:00,76.9,76.9,76.78,76.86,39816.0,65.9025,65.9025,65.7996,65.8682,39816.0
2016-05-13 12:50:00,76.87,76.91,76.77,76.83,85667.0,65.8768,65.9111,65.7911,65.8425,85667.0
2016-05-13 13:00:00,76.83,76.84,76.72,76.8,34725.0,65.8425,65.8511,65.7482,65.8168,34725.0
2016-05-13 13:10:00,76.81,76.81,76.68,76.73,33924.0,65.8254,65.8254,65.7139,65.7568,33924.0
2016-05-13 13:20:00,76.74,76.79,76.63,76.7,75575.0,65.7654,65.8082,65.6711,65.7311,75575.0
2016-05-13 13:30:00,76.72,76.82,76.63,76.63,57576.0,65.7482,65.8339,65.6711,65.6711,57576.0
2016-05-13 13:40:00,76.63,76.69,76.56,76.65,52626.0,65.6711,65.7225,65.6111,65.6882,52626.0
2016-05-13 13:50:00,76.65,76.66,76.51,76.54,38915.0,65.6882,65.6968,65.5683,65.594,38915.0
2016-05-13 14:00:00,76.55,76.66,76.52,76.55,110345.0,65.6025,65.6968,65.5768,65.6025,110345.0
2016-05-13 14:10:00,76.54,76.59,76.39,76.44,46880.0,65.594,65.6368,65.4654,65.5083,46880.0
2016-05-13 14:20:00,76.43,76.43,76.23,76.38,39005.0,65.4997,65.4997,65.3283,65.4569,39005.0
2016-05-13 14:30:00,76.37,76.52,76.29,76.34,45041.0,65.4483,65.5768,65.3797,65.4226,45041.0
2016-05-13 14:40:00,76.32,76.35,76.22,76.28,36793.0,65.4054,65.4311,65.3197,65.3712,36793.0
2016-05-13 14:50:00,76.28,76.39,76.22,76.34,43509.0,65.3712,65.4654,65.3197,65.4226,43509.0
2016-05-13 15:00:00,76.35,76.43,76.31,76.39,67736.0,65.4311,65.4997,65.3969,65.4654,67736.0
2016-05-13 15:10:00,76.38,76.47,76.36,76.43,43234.0,65.4569,65.534,65.4397,65.4997,43234.0
2016-05-13 15:20:00,76.44,76.49,76.34,76.35,66866.0,65.5083,65.5511,65.4226,65.4311,66866.0
2016-05-13 15:30:00,76.36,76.41,76.34,76.37,104908.0,65.4397,65.4826,65.4226,65.4483,104908.0
2016-05-13 15:40:00,76.37,76.48,76.32,76.36,147200.0,65.4483,65.5426,65.4054,65.4397,147200.0
2016-05-13 15:50:00,76.36,76.39,76.24,76.34,239743.0,65.4397,65.4654,65.3369,65.4226,239743.0
2016-05-16 09:30:00,75.98,76.38,75.84,76.2,143014.0,65.1141,65.4569,64.9941,65.3026,143014.0
2016-05-16 09:40:00,76.24,76.57,76.11,76.47,142789.0,65.3369,65.6197,65.2255,65.534,142789.0
2016-05-16 09:50:00,76.45,76.53,76.06,76.3,107496.0,65.5168,65.5854,65.1826,65.3883,107496.0
2016-05-16 10:00:00,76.3,76.43,76.28,76.3,43595.0,65.3883,65.4997,65.3712,65.3883,43595.0
2016-05-16 10:10:00,76.33,76.45,76.27,76.31,146962.0,65.414,65.5168,65.3626,65.3969,146962.0
2016-05-16 10:20:00,76.32,76.77,76.32,76.66,51057.0,65.4054,65.7911,65.4054,65.6968,51057.0
2016-05-16 10:30:00,76.66,76.89,76.65,76.76,32029.0,65.6968,65.8939,65.6882,65.7825,32029.0
2016-05-16 10:40:00,76.76,76.78,76.54,76.73,24643.0,65.7825,65.7996,65.594,65.7568,24643.0
2016-05-16 10:50:00,76.77,76.78,76.64,76.76,19462.0,65.7911,65.7996,65.6797,65.7825,19462.0
2016-05-16 11:00:00,76.76,76.91,76.76,76.77,33278.0,65.7825,65.9111,65.7825,65.7911,33278.0
2016-05-16 11:10:00,76.76,76.94,76.76,76.93,39480.0,65.7825,65.9368,65.7825,65.9282,39480.0
2016-05-16 11:20:00,76.93,77.09,76.93,77.01,70622.0,65.9282,66.0653,65.9282,65.9968,70622.0
2016-05-16 11:30:00,77.01,77.09,76.9,76.98,37648.0,65.9968,66.0653,65.9025,65.971,37648.0
2016-05-16 11:40:00,76.98,77.22,76.98,77.2,49945.0,65.971,66.1767,65.971,66.1596,49945.0
2016-05-16 11:50:00,77.22,77.31,77.18,77.31,31580.0,66.1767,66.2539,66.1424,66.2539,31580.0
2016-05-16 12:00:00,77.31,77.32,77.2,77.29,43611.0,66.2539,66.2624,66.1596,66.2367,43611.0
2016-05-16 12:10:00,77.28,77.4,77.28,77.34,79061.0,66.2281,66.331,66.2281,66.2796,79061.0
2016-05-16 12:20:00,77.34,77.49,77.33,77.44,46874.0,66.2796,66.4081,66.271,66.3653,46874.0
2016-05-16 12:30:00,77.44,77.5,77.41,77.45,39438.0,66.3653,66.4167,66.3396,66.3738,39438.0
2016-05-16 12:40:00,77.45,77.66,77.41,77.59,68567.0,66.3738,66.5538,66.3396,66.4938,68567.0
2016-05-16 12:50:00,77.59,77.9,77.57,77.77,88293.0,66.4938,66.7595,66.4767,66.6481,88293.0
2016-05-16 13:00:00,77.78,77.78,77.63,77.69,51855.0,66.6566,66.6566,66.5281,66.5795,51855.0
2016-05-16 13:10:00,77.69,77.97,77.69,77.93,47590.0,66.5795,66.8195,66.5795,66.7852,47590.0
2016-05-16 13:20:00,77.91,77.97,77.86,77.93,67037.0,66.768,66.8195,66.7252,66.7852,67037.0
2016-05-16 13:30:00,77.95,77.97,77.83,77.85,80463.0,66.8023,66.8195,66.6995,66.7166,80463.0
2016-05-16 13:40:00,77.85,78.01,77.83,78.0,104394.0,66.7166,66.8537,66.6995,66.8452,104394.0
2016-05-16 13:50:00,78.01,78.03,77.91,77.98,68401.0,66.8537,66.8709,66.768,66.828,68401.0
2016-05-16 14:00:00,77.99,78.11,77.94,78.09,83802.0,66.8366,66.9394,66.7938,66.9223,83802.0
2016-05-16 14:10:00,78.09,78.22,78.09,78.13,61618.0,66.9223,67.0337,66.9223,66.9566,61618.0
2016-05-16 14:20:00,78.13,78.28,78.09,78.26,94365.0,66.9566,67.0851,66.9223,67.068,94365.0
2016-05-16 14:30:00,78.27,78.33,78.2,78.26,85242.0,67.0766,67.128,67.0166,67.068,85242.0
2016-05-16 14:40:00,78.26,78.28,78.14,78.25,95759.0,67.068,67.0851,66.9652,67.0594,95759.0
2016-05-16 14:50:00,78.25,78.44,78.24,78.4,98342.0,67.0594,67.2223,67.0509,67.188,98342.0
2016-05-16 15:00:00,78.39,78.42,78.29,78.42,98290.0,67.1794,67.2051,67.0937,67.2051,98290.0
2016-05-16 15:10:00,78.41,78.43,78.32,78.42,84420.0,67.1965,67.2137,67.1194,67.2051,84420.0
2016-05-16 15:20:00,78.43,78.43,78.35,78.37,177618.0,67.2137,67.2137,67.1451,67.1623,177618.0
2016-05-16 15:30:00,78.37,78.4,78.26,78.36,134001.0,67.1623,67.188,67.068,67.1537,134001.0
2016-05-16 15:40:00,78.36,78.43,78.28,78.42,194747.0,67.1537,67.2137,67.0851,67.2051,194747.0
2016-05-16 15:50:00,78.42,78.47,78.26,78.31,400740.0,67.2051,67.248,67.068,67.1108,400740.0
2016-05-17 09:30:00,78.21,78.71,77.81,78.36,146403.0,67.0251,67.4536,66.6823,67.1537,146403.0
2016-05-17 09:40:00,78.37,78.37,77.76,77.82,101267.0,67.1623,67.1623,66.6395,66.6909,101267.0
2016-05-17 09:50:00,77.82,78.05,77.22,77.38,135293.0,66.6909,66.888,66.1767,66.3138,135293.0
2016-05-17 10:00:00,77.37,77.42,76.94,76.99,145350.0,66.3053,66.3481,65.9368,65.9796,145350.0
2016-05-17 10:10:00,76.99,77.02,76.81,76.98,129946.0,65.9796,66.0053,65.8254,65.971,129946.0
2016-05-17 10:20:00,76.98,77.02,76.67,76.72,172186.0,65.971,66.0053,65.7054,65.7482,172186.0
2016-05-17 10:30:00,76.71,76.81,76.58,76.73,135300.0,65.7397,65.8254,65.6282,65.7568,135300.0
2016-05-17 10:40:00,76.73,76.8,76.55,76.57,125432.0,65.7568,65.8168,65.6025,65.6197,125432.0
2016-05-17 10:50:00,76.56,76.8,76.53,76.66,100327.0,65.6111,65.8168,65.5854,65.6968,100327.0
2016-05-17 11:00:00,76.66,76.68,76.47,76.48,136778.0,65.6968,65.7139,65.534,65.5426,136778.0
2016-05-17 11:10:00,76.5,76.73,76.38,76.72,223139.0,65.5597,65.7568,65.4569,65.7482,223139.0
2016-05-17 11:20:00,76.72,76.97,76.57,76.65,157395.0,65.7482,65.9625,65.6197,65.6882,157395.0
2016-05-17 11:30:00,76.66,76.76,76.49,76.51,134512.0,65.6968,65.7825,65.5511,65.5683,134512.0
2016-05-17 11:40:00,76.51,76.55,76.36,76.45,123030.0,65.5683,65.6025,65.4397,65.5168,123030.0
2016-05-17 11:50:00,76.44,76.68,76.44,76.52,133501.0,65.5083,65.7139,65.5083,65.5768,133501.0
2016-05-17 12:00:00,76.52,76.58,76.38,76.51,270927.0,65.5768,65.6282,65.4569,65.5683,270927.0
2016-05-17 12:10:00,76.51,76.51,76.17,76.24,190276.0,65.5683,65.5683,65.2769,65.3369,190276.0
2016-05-17 12:20:00,76.23,76.28,76.08,76.28,171265.0,65.3283,65.3712,65.1998,65.3712,171265.0
2016-05-17 12:30:00,76.27,76.28,76.07,76.15,99255.0,65.3626,65.3712,65.1912,65.2597,99255.0
2016-05-17 12:40:00,76.15,76.16,75.99,76.01,89283.0,65.2597,65.2683,65.1226,65.1398,89283.0
2016-05-17 12:50:00,76.0,76.03,75.88,75.9,103729.0,65.1312,65.1569,65.0284,65.0455,103729.0
2016-05-17 13:00:00,75.9,75.99,75.85,75.97,134319.0,65.0455,65.1226,65.0026,65.1055,134319.0
2016-05-17 13:10:00,75.97,76.04,75.72,76.04,172764.0,65.1055,65.1655,64.8912,65.1655,172764.0
2016-05-17 13:20:00,76.02,76.03,75.73,75.79,164411.0,65.1483,65.1569,64.8998,64.9512,164411.0
2016-05-17 13:30:00,75.81,76.15,75.79,76.0,155826.0,64.9684,65.2597,64.9512,65.1312,155826.0
2016-05-17 13:40:00,76.0,76.0,75.85,75.88,166063.0,65.1312,65.1312,65.0026,65.0284,166063.0
2016-05-17 13:50:00,75.87,75.88,75.73,75.77,107150.0,65.0198,65.0284,64.8998,64.9341,107150.0
2016-05-17 14:00:00,75.77,76.04,75.73,75.98,234340.0,64.9341,65.1655,64.8998,65.1141,234340.0
2016-05-17 14:10:00,75.97,76.0,75.7,75.79,241363.0,65.1055,65.1312,64.8741,64.9512,241363.0
2016-05-17 14:20:00,75.78,75.83,75.52,75.71,128676.0,64.9427,64.9855,64.7198,64.8827,128676.0
2016-05-17 14:30:00,75.72,76.01,75.64,75.97,154387.0,64.8912,65.1398,64.8227,65.1055,154387.0
2016-05-17 14:40:00,75.98,76.16,75.94,76.07,89900.0,65.1141,65.2683,65.0798,65.1912,89900.0
2016-05-17 14:50:00,76.06,76.3,76.06,76.29,115685.0,65.1826,65.3883,65.1826,65.3797,115685.0
2016-05-17 15:00:00,76.27,76.34,76.19,76.3,76858.0,65.3626,65.4226,65.294,65.3883,76858.0
2016-05-17 15:10:00,76.29,76.3,76.09,76.09,54822.0,65.3797,65.3883,65.2083,65.2083,54822.0
2016-05-17 15:20:00,76.09,76.16,76.03,76.13,65115.0,65.2083,65.2683,65.1569,65.2426,65115.0
2016-05-17 15:30:00,76.12,76.23,76.07,76.21,162460.0,65.234,65.3283,65.1912,65.3112,162460.0
2016-05-17 15:40:00,76.22,76.32,76.12,76.28,185802.0,65.3197,65.4054,65.234,65.3712,185802.0
2016-05-17 15:50:00,76.29,76.44,76.24,76.36,339577.0,65.3797,65.5083,65.3369,65.4397,339577.0
2016-05-18 09:30:00,76.4,76.56,76.12,76.18,101540.0,65.474,65.6111,65.234,65.2855,101540.0
2016-05-18 09:40:00,76.2,76.32,75.74,75.75,150684.0,65.3026,65.4054,64.9084,64.9169,150684.0
2016-05-18 09:50:00,75.73,76.37,75.61,76.24,134044.0,64.8998,65.4483,64.797,65.3369,134044.0
2016-05-18 10:00:00,76.21,76.21,75.88,75.92,51351.0,65.3112,65.3112,65.0284,65.0626,51351.0
2016-05-18 10:10:00,75.92,76.22,75.91,76.15,107244.0,65.0626,65.3197,65.0541,65.2597,107244.0
2016-05-18 10:20:00,76.15,76.4,76.09,76.4,103726.0,65.2597,65.474,65.2083,65.474,103726.0
2016-05-18 10:30:00,76.4,76.49,76.26,76.28,33319.0,65.474,65.5511,65.354,65.3712,33319.0
2016-05-18 10:40:00,76.28,76.37,76.24,76.34,91221.0,65.3712,65.4483,65.3369,65.4226,91221.0
2016-05-18 10:50:00,76.33,76.36,76.23,76.27,48256.0,65.414,65.4397,65.3283,65.3626,48256.0
2016-05-18 11:00:00,76.27,76.35,75.69,75.78,155227.0,65.3626,65.4311,64.8655,64.9427,155227.0
2016-05-18 11:10:00,75.81,75.82,75.7,75.78,76295.0,64.9684,64.9769,64.8741,64.9427,76295.0
2016-05-18 11:20:00,75.77,75.94,75.77,75.86,111394.0,64.9341,65.0798,64.9341,65.0112,111394.0
2016-05-18 11:30:00,75.85,76.08,75.84,75.93,113274.0,65.0026,65.1998,64.9941,65.0712,113274.0
2016-05-18 11:40:00,75.94,75.97,75.83,75.97,59861.0,65.0798,65.1055,64.9855,65.1055,59861.0
2016-05-18 11:50:00,75.98,76.03,75.93,75.96,76632.0,65.1141,65.1569,65.0712,65.0969,76632.0
2016-05-18 12:00:00,75.97,76.14,75.96,76.11,55795.0,65.1055,65.2512,65.0969,65.2255,55795.0
2016-05-18 12:10:00,76.11,76.22,76.09,76.2,40093.0,65.2255,65.3197,65.2083,65.3026,40093.0
2016-05-18 12:20:00,76.21,76.22,76.13,76.16,82208.0,65.3112,65.3197,65.2426,65.2683,82208.0
2016-05-18 12:30:00,76.16,76.22,76.13,76.14,48822.0,65.2683,65.3197,65.2426,65.2512,48822.0
2016-05-18 12:40:00,76.13,76.29,76.12,76.18,53827.0,65.2426,65.3797,65.234,65.2855,53827.0
2016-05-18 12:50:00,76.18,76.19,76.12,76.18,51012.0,65.2855,65.294,65.234,65.2855,51012.0
2016-05-18 13:00:00,76.19,76.43,76.19,76.4,127220.0,65.294,65.4997,65.294,65.474,127220.0
2016-05-18 13:10:00,76.4,76.46,76.37,76.41,44248.0,65.474,65.5254,65.4483,65.4826,44248.0
2016-05-18 13:20:00,76.4,76.75,76.4,76.7,111371.0,65.474,65.7739,65.474,65.7311,111371.0
2016-05-18 13:30:00,76.7,76.83,76.59,76.6,82848.0,65.7311,65.8425,65.6368,65.6454,82848.0
2016-05-18 13:40:00,76.6,76.85,76.6,76.75,117439.0,65.6454,65.8596,65.6454,65.7739,117439.0
2016-05-18 13:50:00,76.75,76.75,76.48,76.48,196346.0,65.7739,65.7739,65.5426,65.5426,196346.0
2016-05-18 14:00:00,76.48,76.52,76.16,76.52,152572.0,65.5426,65.5768,65.2683,65.5768,152572.0
2016-05-18 14:10:00,76.5,76.54,76.29,76.36,106897.0,65.5597,65.594,65.3797,65.4397,106897.0
2016-05-18 14:20:00,76.35,76.37,76.02,76.06,149247.0,65.4311,65.4483,65.1483,65.1826,149247.0
2016-05-18 14:30:00,76.04,76.2,75.97,76.11,166449.0,65.1655,65.3026,65.1055,65.2255,166449.0
2016-05-18 14:40:00,76.11,76.24,76.07,76.21,103061.0,65.2255,65.3369,65.1912,65.3112,103061.0
2016-05-18 14:50:00,76.21,76.34,76.2,76.34,77918.0,65.3112,65.4226,65.3026,65.4226,77918.0
2016-05-18 15:00:00,76.34,76.53,76.26,76.36,109901.0,65.4226,65.5854,65.354,65.4397,109901.0
2016-05-18 15:10:00,76.36,76.37,76.15,76.33,98708.0,65.4397,65.4483,65.2597,65.414,98708.0
2016-05-18 15:20:00,76.34,76.34,76.17,76.2,91851.0,65.4226,65.4226,65.2769,65.3026,91851.0
2016-05-18 15:30:00,76.2,76.32,76.1,76.1,162278.0,65.3026,65.4054,65.2169,65.2169,162278.0
2016-05-18 15:40:00,76.1,76.36,76.09,76.3,158347.0,65.2169,65.4397,65.2083,65.3883,158347.0
2016-05-18 15:50:00,76.3,76.35,76.18,76.33,251680.0,65.3883,65.4311,65.2855,65.414,251680.0
2016-05-19 09:30:00,75.12,75.23,74.37,74.66,628394.0,64.377,64.4713,63.7343,63.9828,628394.0
2016-05-19 09:40:00,74.63,74.91,74.21,74.23,266587.0,63.9571,64.1971,63.5972,63.6143,266587.0
2016-05-19 09:50:00,74.26,74.75,74.0,74.7,244703.0,63.64,64.06,63.4172,64.0171,244703.0
2016-05-19 10:00:00,74.7,74.76,74.25,74.25,191821.0,64.0171,64.0685,63.6315,63.6315,191821.0
2016-05-19 10:10:00,74.26,74.51,74.13,74.39,136778.0,63.64,63.8543,63.5286,63.7514,136778.0
2016-05-19 10:20:00,74.39,74.39,74.05,74.28,186515.0,63.7514,63.7514,63.4601,63.6572,186515.0
2016-05-19 10:30:00,74.26,74.48,74.2,74.2,107298.0,63.64,63.8286,63.5886,63.5886,107298.0
2016-05-19 10:40:00,74.2,74.35,74.16,74.23,102672.0,63.5886,63.7172,63.5543,63.6143,102672.0
2016-05-19 10:50:00,74.22,74.3,74.14,74.14,73099.0,63.6058,63.6743,63.5372,63.5372,73099.0
2016-05-19 11:00:00,74.13,74.21,73.91,74.0,108308.0,63.5286,63.5972,63.3401,63.4172,108308.0
2016-05-19 11:10:00,74.0,74.15,73.92,73.97,110713.0,63.4172,63.5458,63.3487,63.3915,110713.0
2016-05-19 11:20:00,73.96,74.12,73.85,73.91,125057.0,63.3829,63.5201,63.2887,63.3401,125057.0
2016-05-19 11:30:00,73.89,74.0,73.83,73.98,55083.0,63.3229,63.4172,63.2715,63.4001,55083.0
2016-05-19 11:40:00,73.98,74.04,73.81,73.81,82850.0,63.4001,63.4515,63.2544,63.2544,82850.0
2016-05-19 11:50:00,73.81,73.98,73.74,73.97,76250.0,63.2544,63.4001,63.1944,63.3915,76250.0
2016-05-19 12:00:00,73.95,74.22,73.9,74.18,68441.0,63.3744,63.6058,63.3315,63.5715,68441.0
2016-05-19 12:10:00,74.19,74.23,74.12,74.13,46121.0,63.58,63.6143,63.5201,63.5286,46121.0
2016-05-19 12:20:00,74.13,74.18,74.0,74.03,43870.0,63.5286,63.5715,63.4172,63.4429,43870.0
2016-05-19 12:30:00,74.03,74.08,73.99,74.08,29217.0,63.4429,63.4858,63.4086,63.4858,29217.0
2016-05-19 12:40:00,74.08,74.08,73.95,74.01,47243.0,63.4858,63.4858,63.3744,63.4258,47243.0
2016-05-19 12:50:00,74.0,74.01,73.92,73.93,27271.0,63.4172,63.4258,63.3487,63.3572,27271.0
2016-05-19 13:00:00,73.94,74.08,73.93,74.04,71365.0,63.3658,63.4858,63.3572,63.4515,71365.0
2016-05-19 13:10:00,74.04,74.11,73.98,74.1,51701.0,63.4515,63.5115,63.4001,63.5029,51701.0
2016-05-19 13:20:00,74.1,74.14,74.04,74.13,38714.0,63.5029,63.5372,63.4515,63.5286,38714.0
2016-05-19 13:30:00,74.13,74.24,74.12,74.2,62947.0,63.5286,63.6229,63.5201,63.5886,62947.0
2016-05-19 13:40:00,74.2,74.24,74.13,74.17,61071.0,63.5886,63.6229,63.5286,63.5629,61071.0
2016-05-19 13:50:00,74.17,74.17,74.03,74.05,30111.0,63.5629,63.5629,63.4429,63.4601,30111.0
2016-05-19 14:00:00,74.05,74.16,74.03,74.14,53990.0,63.4601,63.5543,63.4429,63.5372,53990.0
2016-05-19 14:10:00,74.15,74.34,74.15,74.32,127263.0,63.5458,63.7086,63.5458,63.6915,127263.0
2016-05-19 14:20:00,74.31,74.34,74.25,74.29,44077.0,63.6829,63.7086,63.6315,63.6657,44077.0
2016-05-19 14:30:00,74.28,74.36,74.21,74.24,56633.0,63.6572,63.7257,63.5972,63.6229,56633.0
2016-05-19 14:40:00,74.24,74.24,74.11,74.16,42891.0,63.6229,63.6229,63.5115,63.5543,42891.0
2016-05-19 14:50:00,74.17,74.19,74.05,74.07,63233.0,63.5629,63.58,63.4601,63.4772,63233.0
2016-05-19 15:00:00,74.08,74.14,74.07,74.11,76729.0,63.4858,63.5372,63.4772,63.5115,76729.0
2016-05-19 15:10:00,74.11,74.23,74.04,74.23,74213.0,63.5115,63.6143,63.4515,63.6143,74213.0
2016-05-19 15:20:00,74.24,74.31,74.21,74.22,73096.0,63.6229,63.6829,63.5972,63.6058,73096.0
2016-05-19 15:30:00,74.22,74.31,74.16,74.31,84698.0,63.6058,63.6829,63.5543,63.6829,84698.0
2016-05-19 15:40:00,74.32,74.41,74.29,74.36,149715.0,63.6915,63.7686,63.6657,63.7257,149715.0
2016-05-19 15:50:00,74.37,74.44,74.29,74.31,257143.0,63.7343,63.7943,63.6657,63.6829,257143.0
2016-05-20 09:30:00,74.79,75.04,74.73,74.84,450584.0,64.0942,64.3085,64.0428,64.1371,450584.0
2016-05-20 09:40:00,74.84,75.44,74.8,75.44,168716.0,64.1371,64.6513,64.1028,64.6513,168716.0
2016-05-20 09:50:00,75.4,75.54,75.26,75.28,137164.0,64.617,64.737,64.497,64.5142,137164.0
2016-05-20 10:00:00,75.29,75.31,75.02,75.05,148213.0,64.5227,64.5399,64.2913,64.3171,148213.0
2016-05-20 10:10:00,75.05,75.07,74.86,74.92,163460.0,64.3171,64.3342,64.1542,64.2056,163460.0
2016-05-20 10:20:00,74.92,74.98,74.68,74.8,107680.0,64.2056,64.2571,64.0,64.1028,107680.0
2016-05-20 10:30:00,74.79,74.98,74.7,74.95,110204.0,64.0942,64.2571,64.0171,64.2314,110204.0
2016-05-20 10:40:00,74.95,75.04,74.91,74.96,77900.0,64.2314,64.3085,64.1971,64.2399,77900.0
2016-05-20 10:50:00,74.96,74.97,74.81,74.93,71683.0,64.2399,64.2485,64.1114,64.2142,71683.0
2016-05-20 11:00:00,74.91,75.0,74.88,74.91,61654.0,64.1971,64.2742,64.1714,64.1971,61654.0
2016-05-20 11:10:00,74.93,75.25,74.93,75.18,187503.0,64.2142,64.4885,64.2142,64.4285,187503.0
2016-05-20 11:20:00,75.18,75.2,75.05,75.12,56869.0,64.4285,64.4456,64.3171,64.377,56869.0
2016-05-20 11:30:00,75.13,75.15,75.06,75.1,63912.0,64.3856,64.4028,64.3256,64.3599,63912.0
2016-05-20 11:40:00,75.1,75.19,75.06,75.09,37549.0,64.3599,64.437,64.3256,64.3513,37549.0
2016-05-20 11:50:00,75.09,75.11,74.94,74.97,32028.0,64.3513,64.3685,64.2228,64.2485,32028.0
2016-05-20 12:00:00,74.98,75.13,74.95,75.12,35665.0,64.2571,64.3856,64.2314,64.377,35665.0
2016-05-20 12:10:00,75.12,75.18,75.01,75.18,36669.0,64.377,64.4285,64.2828,64.4285,36669.0
2016-05-20 12:20:00,75.17,75.22,75.11,75.18,33901.0,64.4199,64.4627,64.3685,64.4285,33901.0
2016-05-20 12:30:00,75.16,75.28,75.12,75.26,52050.0,64.4113,64.5142,64.377,64.497,52050.0
2016-05-20 12:40:00,75.26,75.26,75.15,75.19,30510.0,64.497,64.497,64.4028,64.437,30510.0
2016-05-20 12:50:00,75.19,75.21,75.09,75.09,28144.0,64.437,64.4542,64.3513,64.3513,28144.0
2016-05-20 13:00:00,75.1,75.15,75.07,75.14,32486.0,64.3599,64.4028,64.3342,64.3942,32486.0
2016-05-20 13:10:00,75.15,75.23,75.1,75.2,31940.0,64.4028,64.4713,64.3599,64.4456,31940.0
2016-05-20 13:20:00,75.21,75.24,75.09,75.09,51619.0,64.4542,64.4799,64.3513,64.3513,51619.0
2016-05-20 13:30:00,75.08,75.14,75.02,75.09,36318.0,64.3428,64.3942,64.2913,64.3513,36318.0
2016-05-20 13:40:00,75.09,75.13,75.01,75.08,39340.0,64.3513,64.3856,64.2828,64.3428,39340.0
2016-05-20 13:50:00,75.08,75.08,74.97,75.04,43452.0,64.3428,64.3428,64.2485,64.3085,43452.0
2016-05-20 14:00:00,75.05,75.09,74.98,74.98,56376.0,64.3171,64.3513,64.2571,64.2571,56376.0
2016-05-20 14:10:00,74.98,75.13,74.97,75.06,163376.0,64.2571,64.3856,64.2485,64.3256,163376.0
2016-05-20 14:20:00,75.06,75.1,75.04,75.09,47462.0,64.3256,64.3599,64.3085,64.3513,47462.0
2016-05-20 14:30:00,75.09,75.19,75.06,75.06,66723.0,64.3513,64.437,64.3256,64.3256,66723.0
2016-05-20 14:40:00,75.06,75.07,75.01,75.04,45346.0,64.3256,64.3342,64.2828,64.3085,45346.0
2016-05-20 14:50:00,75.03,75.07,74.94,74.95,59947.0,64.2999,64.3342,64.2228,64.2314,59947.0
2016-05-20 15:00:00,74.96,74.99,74.75,74.76,49335.0,64.2399,64.2656,64.06,64.0685,49335.0
2016-05-20 15:10:00,74.75,74.83,74.74,74.82,75521.0,64.06,64.1285,64.0514,64.1199,75521.0
2016-05-20 15:20:00,74.82,74.82,74.7,74.71,110475.0,64.1199,64.1199,64.0171,64.0257,110475.0
2016-05-20 15:30:00,74.7,74.75,74.68,74.74,143561.0,64.0171,64.06,64.0,64.0514,143561.0
2016-05-20 15:40:00,74.73,74.84,74.73,74.81,168805.0,64.0428,64.1371,64.0428,64.1114,168805.0
2016-05-20 15:50:00,74.82,74.93,74.81,74.83,542155.0,64.1199,64.2142,64.1114,64.1285,542155.0
2016-05-23 09:30:00,75.0,75.14,74.72,74.81,134901.0,64.2742,64.3942,64.0342,64.1114,134901.0
2016-05-23 09:40:00,74.81,74.99,74.78,74.8,80431.0,64.1114,64.2656,64.0857,64.1028,80431.0
2016-05-23 09:50:00,74.8,74.9,74.72,74.82,70686.0,64.1028,64.1885,64.0342,64.1199,70686.0
2016-05-23 10:00:00,74.83,74.86,74.7,74.8,48310.0,64.1285,64.1542,64.0171,64.1028,48310.0
2016-05-23 10:10:00,74.8,74.82,74.53,74.57,66653.0,64.1028,64.1199,63.8714,63.9057,66653.0
2016-05-23 10:20:00,74.56,74.68,74.52,74.61,68723.0,63.8971,64.0,63.8629,63.94,68723.0
2016-05-23 10:30:00,74.62,74.69,74.56,74.63,42150.0,63.9486,64.0085,63.8971,63.9571,42150.0
2016-05-23 10:40:00,74.64,74.66,74.44,74.44,38289.0,63.9657,63.9828,63.7943,63.7943,38289.0
2016-05-23 10:50:00,74.44,74.44,74.25,74.3,42484.0,63.7943,63.7943,63.6315,63.6743,42484.0
2016-05-23 11:00:00,74.29,74.4,74.23,74.4,97918.0,63.6657,63.76,63.6143,63.76,97918.0
2016-05-23 11:10:00,74.39,74.4,74.32,74.33,52020.0,63.7514,63.76,63.6915,63.7,52020.0
2016-05-23 11:20:00,74.34,74.38,74.27,74.37,38447.0,63.7086,63.7429,63.6486,63.7343,38447.0
2016-05-23 11:30:00,74.38,74.44,74.12,74.14,80979.0,63.7429,63.7943,63.5201,63.5372,80979.0
2016-05-23 11:40:00,74.13,74.17,74.05,74.08,39859.0,63.5286,63.5629,63.4601,63.4858,39859.0
2016-05-23 11:50:00,74.07,74.07,73.98,74.0,64958.0,63.4772,63.4772,63.4001,63.4172,64958.0
2016-05-23 12:00:00,74.0,74.1,73.98,74.03,79326.0,63.4172,63.5029,63.4001,63.4429,79326.0
2016-05-23 12:10:00,74.04,74.05,73.95,73.95,393852.0,63.4515,63.4601,63.3744,63.3744,393852.0
2016-05-23 12:20:00,73.95,74.16,73.92,74.13,54429.0,63.3744,63.5543,63.3487,63.5286,54429.0
2016-05-23 12:30:00,74.12,74.14,74.03,74.08,99955.0,63.5201,63.5372,63.4429,63.4858,99955.0
2016-05-23 12:40:00,74.07,74.17,74.03,74.15,52153.0,63.4772,63.5629,63.4429,63.5458,52153.0
2016-05-23 12:50:00,74.15,74.36,74.15,74.34,45734.0,63.5458,63.7257,63.5458,63.7086,45734.0
2016-05-23 13:00:00,74.34,74.38,74.25,74.26,82213.0,63.7086,63.7429,63.6315,63.64,82213.0
2016-05-23 13:10:00,74.27,74.33,74.21,74.21,94287.0,63.6486,63.7,63.5972,63.5972,94287.0
2016-05-23 13:20:00,74.21,74.33,74.21,74.29,48142.0,63.5972,63.7,63.5972,63.6657,48142.0
2016-05-23 13:30:00,74.3,74.3,74.16,74.22,94019.0,63.6743,63.6743,63.5543,63.6058,94019.0
2016-05-23 13:40:00,74.22,74.3,74.07,74.07,76283.0,63.6058,63.6743,63.4772,63.4772,76283.0
2016-05-23 13:50:00,74.08,74.08,74.0,74.07,82789.0,63.4858,63.4858,63.4172,63.4772,82789.0
2016-05-23 14:00:00,74.07,74.19,74.03,74.17,55120.0,63.4772,63.58,63.4429,63.5629,55120.0
2016-05-23 14:10:00,74.17,74.26,74.12,74.25,58744.0,63.5629,63.64,63.5201,63.6315,58744.0
2016-05-23 14:20:00,74.26,74.36,74.24,74.32,55236.0,63.64,63.7257,63.6229,63.6915,55236.0
2016-05-23 14:30:00,74.32,74.36,74.21,74.23,45678.0,63.6915,63.7257,63.5972,63.6143,45678.0
2016-05-23 14:40:00,74.23,74.27,74.15,74.16,56111.0,63.6143,63.6486,63.5458,63.5543,56111.0
2016-05-23 14:50:00,74.16,74.28,74.14,74.27,60451.0,63.5543,63.6572,63.5372,63.6486,60451.0
2016-05-23 15:00:00,74.27,74.3,74.17,74.17,64555.0,63.6486,63.6743,63.5629,63.5629,64555.0
2016-05-23 15:10:00,74.17,74.2,74.09,74.11,73308.0,63.5629,63.5886,63.4943,63.5115,73308.0
2016-05-23 15:20:00,74.11,74.21,74.1,74.18,99779.0,63.5115,63.5972,63.5029,63.5715,99779.0
2016-05-23 15:30:00,74.18,74.21,74.12,74.18,135075.0,63.5715,63.5972,63.5201,63.5715,135075.0
2016-05-23 15:40:00,74.18,74.18,74.07,74.13,194232.0,63.5715,63.5715,63.4772,63.5286,194232.0
2016-05-23 15:50:00,74.13,74.16,74.04,74.09,409474.0,63.5286,63.5543,63.4515,63.4943,409474.0
2016-05-24 09:30:00,74.56,74.81,74.36,74.54,141003.0,63.8971,64.1114,63.7257,63.88,141003.0
2016-05-24 09:40:00,74.57,75.09,74.57,74.91,184446.0,63.9057,64.3513,63.9057,64.1971,184446.0
2016-05-24 09:50:00,74.9,75.03,74.72,74.78,105593.0,64.1885,64.2999,64.0342,64.0857,105593.0
2016-05-24 10:00:00,74.78,74.89,74.69,74.73,71141.0,64.0857,64.1799,64.0085,64.0428,71141.0
2016-05-24 10:10:00,74.75,74.76,74.61,74.67,121273.0,64.06,64.0685,63.94,63.9914,121273.0
2016-05-24 10:20:00,74.68,74.77,74.61,74.73,64751.0,64.0,64.0771,63.94,64.0428,64751.0
2016-05-24 10:30:00,74.72,74.73,74.6,74.62,56377.0,64.0342,64.0428,63.9314,63.9486,56377.0
2016-05-24 10:40:00,74.63,74.7,74.54,74.66,50251.0,63.9571,64.0171,63.88,63.9828,50251.0
2016-05-24 10:50:00,74.66,74.77,74.6,74.77,64939.0,63.9828,64.0771,63.9314,64.0771,64939.0
2016-05-24 11:00:00,74.77,74.93,74.74,74.84,71974.0,64.0771,64.2142,64.0514,64.1371,71974.0
2016-05-24 11:10:00,74.84,74.86,74.63,74.79,96114.0,64.1371,64.1542,63.9571,64.0942,96114.0
2016-05-24 11:20:00,74.78,74.83,74.63,74.63,96364.0,64.0857,64.1285,63.9571,63.9571,96364.0
2016-05-24 11:30:00,74.62,74.63,74.53,74.58,96640.0,63.9486,63.9571,63.8714,63.9143,96640.0
2016-05-24 11:40:00,74.59,74.69,74.56,74.68,63028.0,63.9228,64.0085,63.8971,64.0,63028.0
2016-05-24 11:50:00,74.67,74.79,74.67,74.75,73544.0,63.9914,64.0942,63.9914,64.06,73544.0
2016-05-24 12:00:00,74.76,74.87,74.73,74.87,54122.0,64.0685,64.1628,64.0428,64.1628,54122.0
2016-05-24 12:10:00,74.87,74.88,74.79,74.86,49397.0,64.1628,64.1714,64.0942,64.1542,49397.0
2016-05-24 12:20:00,74.86,74.87,74.73,74.76,74732.0,64.1542,64.1628,64.0428,64.0685,74732.0
2016-05-24 12:30:00,74.76,74.78,74.7,74.75,37792.0,64.0685,64.0857,64.0171,64.06,37792.0
2016-05-24 12:40:00,74.75,74.81,74.73,74.75,20271.0,64.06,64.1114,64.0428,64.06,20271.0
2016-05-24 12:50:00,74.75,74.85,74.74,74.79,31857.0,64.06,64.1457,64.0514,64.0942,31857.0
2016-05-24 13:00:00,74.8,74.84,74.75,74.77,30529.0,64.1028,64.1371,64.06,64.0771,30529.0
2016-05-24 13:10:00,74.77,74.8,74.75,74.77,31664.0,64.0771,64.1028,64.06,64.0771,31664.0
2016-05-24 13:20:00,74.77,74.86,74.76,74.86,28967.0,64.0771,64.1542,64.0685,64.1542,28967.0
2016-05-24 13:30:00,74.86,74.88,74.8,74.85,37485.0,64.1542,64.1714,64.1028,64.1457,37485.0
2016-05-24 13:40:00,74.86,74.96,74.82,74.94,100993.0,64.1542,64.2399,64.1199,64.2228,100993.0
2016-05-24 13:50:00,74.94,75.03,74.94,75.03,38428.0,64.2228,64.2999,64.2228,64.2999,38428.0
2016-05-24 14:00:00,75.02,75.09,74.98,75.09,47891.0,64.2913,64.3513,64.2571,64.3513,47891.0
2016-05-24 14:10:00,75.1,75.2,75.07,75.13,51184.0,64.3599,64.4456,64.3342,64.3856,51184.0
2016-05-24 14:20:00,75.12,75.17,75.06,75.09,76674.0,64.377,64.4199,64.3256,64.3513,76674.0
2016-05-24 14:30:00,75.09,75.16,75.04,75.04,53494.0,64.3513,64.4113,64.3085,64.3085,53494.0
2016-05-24 14:40:00,75.03,75.03,74.93,74.98,42891.0,64.2999,64.2999,64.2142,64.2571,42891.0
2016-05-24 14:50:00,74.98,75.06,74.92,74.95,53538.0,64.2571,64.3256,64.2056,64.2314,53538.0
2016-05-24 15:00:00,74.94,74.98,74.92,74.93,74527.0,64.2228,64.2571,64.2056,64.2142,74527.0
2016-05-24 15:10:00,74.95,75.03,74.89,74.96,118667.0,64.2314,64.2999,64.1799,64.2399,118667.0
2016-05-24 15:20:00,74.96,74.97,74.85,74.87,101761.0,64.2399,64.2485,64.1457,64.1628,101761.0
2016-05-24 15:30:00,74.86,74.91,74.81,74.87,125577.0,64.1542,64.1971,64.1114,64.1628,125577.0
2016-05-24 15:40:00,74.88,74.97,74.87,74.89,111868.0,64.1714,64.2485,64.1628,64.1799,111868.0
2016-05-24 15:50:00,74.9,74.99,74.89,74.99,305602.0,64.1885,64.2656,64.1799,64.2656,305602.0
2016-05-25 09:30:00,75.49,75.5,75.06,75.17,134024.0,64.6941,64.7027,64.3256,64.4199,134024.0
2016-05-25 09:40:00,75.14,75.2,74.94,75.08,51119.0,64.3942,64.4456,64.2228,64.3428,51119.0
2016-05-25 09:50:00,75.1,75.19,74.83,74.87,46885.0,64.3599,64.437,64.1285,64.1628,46885.0
2016-05-25 10:00:00,74.89,74.97,74.76,74.94,84446.0,64.1799,64.2485,64.0685,64.2228,84446.0
2016-05-25 10:10:00,74.94,75.33,74.94,75.33,36967.0,64.2228,64.557,64.2228,64.557,36967.0
2016-05-25 10:20:00,75.34,75.34,75.23,75.24,32200.0,64.5656,64.5656,64.4713,64.4799,32200.0
2016-05-25 10:30:00,75.24,75.26,75.11,75.13,39721.0,64.4799,64.497,64.3685,64.3856,39721.0
2016-05-25 10:40:00,75.13,75.35,75.1,75.34,67982.0,64.3856,64.5742,64.3599,64.5656,67982.0
2016-05-25 10:50:00,75.35,75.37,75.2,75.3,57202.0,64.5742,64.5913,64.4456,64.5313,57202.0
2016-05-25 11:00:00,75.27,75.36,75.13,75.19,48463.0,64.5056,64.5827,64.3856,64.437,48463.0
2016-05-25 11:10:00,75.19,75.25,75.08,75.1,103861.0,64.437,64.4885,64.3428,64.3599,103861.0
2016-05-25 11:20:00,75.1,75.11,74.85,74.92,89580.0,64.3599,64.3685,64.1457,64.2056,89580.0
2016-05-25 11:30:00,74.93,75.02,74.91,74.94,56954.0,64.2142,64.2913,64.1971,64.2228,56954.0
2016-05-25 11:40:00,74.94,75.03,74.91,74.97,50142.0,64.2228,64.2999,64.1971,64.2485,50142.0
2016-05-25 11:50:00,74.97,75.01,74.89,74.95,63783.0,64.2485,64.2828,64.1799,64.2314,63783.0
2016-05-25 12:00:00,74.96,75.1,74.96,75.0,60232.0,64.2399,64.3599,64.2399,64.2742,60232.0
2016-05-25 12:10:00,74.98,75.02,74.9,74.97,100802.0,64.2571,64.2913,64.1885,64.2485,100802.0
2016-05-25 12:20:00,74.97,75.1,74.92,75.05,52687.0,64.2485,64.3599,64.2056,64.3171,52687.0
2016-05-25 12:30:00,75.06,75.21,75.05,75.2,94468.0,64.3256,64.4542,64.3171,64.4456,94468.0
2016-05-25 12:40:00,75.2,75.21,75.08,75.14,49724.0,64.4456,64.4542,64.3428,64.3942,49724.0
2016-05-25 12:50:00,75.13,75.19,75.1,75.13,39380.0,64.3856,64.437,64.3599,64.3856,39380.0
2016-05-25 13:00:00,75.13,75.23,75.12,75.19,59386.0,64.3856,64.4713,64.377,64.437,59386.0
2016-05-25 13:10:00,75.18,75.3,75.16,75.16,47011.0,64.4285,64.5313,64.4113,64.4113,47011.0
2016-05-25 13:20:00,75.17,75.24,75.1,75.24,45555.0,64.4199,64.4799,64.3599,64.4799,45555.0
2016-05-25 13:30:00,75.23,75.24,75.06,75.1,52092.0,64.4713,64.4799,64.3256,64.3599,52092.0
2016-05-25 13:40:00,75.11,75.14,75.05,75.09,56289.0,64.3685,64.3942,64.3171,64.3513,56289.0
2016-05-25 13:50:00,75.1,75.12,74.98,75.0,94105.0,64.3599,64.377,64.2571,64.2742,94105.0
2016-05-25 14:00:00,75.0,75.09,74.96,74.99,91423.0,64.2742,64.3513,64.2399,64.2656,91423.0
2016-05-25 14:10:00,75.0,75.0,74.71,74.73,127820.0,64.2742,64.2742,64.0257,64.0428,127820.0
2016-05-25 14:20:00,74.73,74.76,74.63,74.72,97312.0,64.0428,64.0685,63.9571,64.0342,97312.0
2016-05-25 14:30:00,74.72,74.8,74.66,74.67,124447.0,64.0342,64.1028,63.9828,63.9914,124447.0
2016-05-25 14:40:00,74.67,74.8,74.58,74.68,117916.0,63.9914,64.1028,63.9143,64.0,117916.0
2016-05-25 14:50:00,74.68,74.75,74.54,74.57,111811.0,64.0,64.06,63.88,63.9057,111811.0
2016-05-25 15:00:00,74.58,74.66,74.48,74.55,180333.0,63.9143,63.9828,63.8286,63.8886,180333.0
2016-05-25 15:10:00,74.54,74.72,74.54,74.71,128930.0,63.88,64.0342,63.88,64.0257,128930.0
2016-05-25 15:20:00,74.71,74.74,74.62,74.73,229135.0,64.0257,64.0514,63.9486,64.0428,229135.0
2016-05-25 15:30:00,74.74,74.74,74.61,74.61,217625.0,64.0514,64.0514,63.94,63.94,217625.0
2016-05-25 15:40:00,74.61,74.61,74.49,74.5,259165.0,63.94,63.94,63.8371,63.8457,259165.0
2016-05-25 15:50:00,74.5,74.67,74.45,74.53,568153.0,63.8457,63.9914,63.8029,63.8714,568153.0
2016-05-26 09:30:00,74.6,74.8,74.27,74.76,92610.0,63.9314,64.1028,63.6486,64.0685,92610.0
2016-05-26 09:40:00,74.74,75.0,74.74,74.94,72444.0,64.0514,64.2742,64.0514,64.2228,72444.0
2016-05-26 09:50:00,74.97,75.13,74.86,74.86,51078.0,64.2485,64.3856,64.1542,64.1542,51078.0
2016-05-26 10:00:00,74.87,75.08,74.87,75.04,55649.0,64.1628,64.3428,64.1628,64.3085,55649.0
2016-05-26 10:10:00,75.03,75.11,74.85,74.89,55069.0,64.2999,64.3685,64.1457,64.1799,55069.0
2016-05-26 10:20:00,74.89,75.16,74.86,75.14,118893.0,64.1799,64.4113,64.1542,64.3942,118893.0
2016-05-26 10:30:00,75.13,75.39,75.13,75.34,60312.0,64.3856,64.6084,64.3856,64.5656,60312.0
2016-05-26 10:40:00,75.33,75.39,75.28,75.31,53752.0,64.557,64.6084,64.5142,64.5399,53752.0
2016-05-26 10:50:00,75.29,75.36,75.12,75.12,68660.0,64.5227,64.5827,64.377,64.377,68660.0
2016-05-26 11:00:00,75.11,75.16,75.02,75.15,46690.0,64.3685,64.4113,64.2913,64.4028,46690.0
2016-05-26 11:10:00,75.15,75.18,75.03,75.09,46488.0,64.4028,64.4285,64.2999,64.3513,46488.0
2016-05-26 11:20:00,75.09,75.12,75.0,75.09,39148.0,64.3513,64.377,64.2742,64.3513,39148.0
2016-05-26 11:30:00,75.09,75.23,75.07,75.18,38940.0,64.3513,64.4713,64.3342,64.4285,38940.0
2016-05-26 11:40:00,75.18,75.19,75.09,75.1,46810.0,64.4285,64.437,64.3513,64.3599,46810.0
2016-05-26 11:50:00,75.1,75.27,75.09,75.25,28018.0,64.3599,64.5056,64.3513,64.4885,28018.0
2016-05-26 12:00:00,75.24,75.33,75.18,75.3,37139.0,64.4799,64.557,64.4285,64.5313,37139.0
2016-05-26 12:10:00,75.31,75.33,75.23,75.26,34954.0,64.5399,64.557,64.4713,64.497,34954.0
2016-05-26 12:20:00,75.25,75.32,75.23,75.31,38962.0,64.4885,64.5484,64.4713,64.5399,38962.0
2016-05-26 12:30:00,75.31,75.32,75.16,75.18,62369.0,64.5399,64.5484,64.4113,64.4285,62369.0
2016-05-26 12:40:00,75.18,75.29,75.16,75.26,29636.0,64.4285,64.5227,64.4113,64.497,29636.0
2016-05-26 12:50:00,75.25,75.29,75.19,75.25,38103.0,64.4885,64.5227,64.437,64.4885,38103.0
2016-05-26 13:00:00,75.26,75.31,75.2,75.3,27560.0,64.497,64.5399,64.4456,64.5313,27560.0
2016-05-26 13:10:00,75.3,75.46,75.28,75.44,32065.0,64.5313,64.6684,64.5142,64.6513,32065.0
2016-05-26 13:20:00,75.44,75.46,75.4,75.44,37612.0,64.6513,64.6684,64.617,64.6513,37612.0
2016-05-26 13:30:00,75.44,75.46,75.42,75.43,62506.0,64.6513,64.6684,64.6341,64.6427,62506.0
2016-05-26 13:40:00,75.43,75.47,75.41,75.43,43424.0,64.6427,64.677,64.6256,64.6427,43424.0
2016-05-26 13:50:00,75.43,75.5,75.43,75.48,35917.0,64.6427,64.7027,64.6427,64.6856,35917.0
2016-05-26 14:00:00,75.48,75.54,75.46,75.51,46045.0,64.6856,64.737,64.6684,64.7113,46045.0
2016-05-26 14:10:00,75.5,75.56,75.5,75.51,32508.0,64.7027,64.7541,64.7027,64.7113,32508.0
2016-05-26 14:20:00,75.51,75.59,75.5,75.55,40066.0,64.7113,64.7798,64.7027,64.7456,40066.0
2016-05-26 14:30:00,75.55,75.57,75.53,75.55,51128.0,64.7456,64.7627,64.7284,64.7456,51128.0
2016-05-26 14:40:00,75.54,75.57,75.48,75.51,41175.0,64.737,64.7627,64.6856,64.7113,41175.0
2016-05-26 14:50:00,75.51,75.56,75.49,75.55,38830.0,64.7113,64.7541,64.6941,64.7456,38830.0
2016-05-26 15:00:00,75.55,75.58,75.53,75.55,59641.0,64.7456,64.7713,64.7284,64.7456,59641.0
2016-05-26 15:10:00,75.54,75.55,75.51,75.53,42161.0,64.737,64.7456,64.7113,64.7284,42161.0
2016-05-26 15:20:00,75.53,75.6,75.53,75.56,38452.0,64.7284,64.7884,64.7284,64.7541,38452.0
2016-05-26 15:30:00,75.55,75.57,75.52,75.53,61080.0,64.7456,64.7627,64.7198,64.7284,61080.0
2016-05-26 15:40:00,75.53,75.57,75.5,75.51,101032.0,64.7284,64.7627,64.7027,64.7113,101032.0
2016-05-26 15:50:00,75.5,75.53,75.49,75.52,260412.0,64.7027,64.7284,64.6941,64.7198,260412.0
2016-05-27 09:30:00,75.52,75.73,75.21,75.38,67743.0,64.7198,64.8998,64.4542,64.5999,67743.0
2016-05-27 09:40:00,75.33,75.5,75.2,75.21,32389.0,64.557,64.7027,64.4456,64.4542,32389.0
2016-05-27 09:50:00,75.23,75.43,75.21,75.41,61775.0,64.4713,64.6427,64.4542,64.6256,61775.0
2016-05-27 10:00:00,75.41,75.66,75.33,75.45,52436.0,64.6256,64.8398,64.557,64.6599,52436.0
2016-05-27 10:10:00,75.46,75.56,75.36,75.36,113350.0,64.6684,64.7541,64.5827,64.5827,113350.0
2016-05-27 10:20:00,75.36,75.36,75.23,75.3,40723.0,64.5827,64.5827,64.4713,64.5313,40723.0
2016-05-27 10:30:00,75.3,75.4,75.27,75.36,48513.0,64.5313,64.617,64.5056,64.5827,48513.0
2016-05-27 10:40:00,75.36,75.43,75.31,75.39,31346.0,64.5827,64.6427,64.5399,64.6084,31346.0
2016-05-27 10:50:00,75.39,75.42,75.23,75.33,71008.0,64.6084,64.6341,64.4713,64.557,71008.0
2016-05-27 11:00:00,75.35,75.48,75.31,75.33,46187.0,64.5742,64.6856,64.5399,64.557,46187.0
2016-05-27 11:10:00,75.32,75.5,75.3,75.37,77938.0,64.5484,64.7027,64.5313,64.5913,77938.0
2016-05-27 11:20:00,75.37,75.53,75.34,75.5,97297.0,64.5913,64.7284,64.5656,64.7027,97297.0
2016-05-27 11:30:00,75.5,75.5,75.32,75.35,45192.0,64.7027,64.7027,64.5484,64.5742,45192.0
2016-05-27 11:40:00,75.34,75.37,75.26,75.26,42407.0,64.5656,64.5913,64.497,64.497,42407.0
2016-05-27 11:50:00,75.27,75.32,75.24,75.25,56007.0,64.5056,64.5484,64.4799,64.4885,56007.0
2016-05-27 12:00:00,75.26,75.4,75.23,75.31,50345.0,64.497,64.617,64.4713,64.5399,50345.0
2016-05-27 12:10:00,75.31,75.31,75.22,75.23,34600.0,64.5399,64.5399,64.4627,64.4713,34600.0
2016-05-27 12:20:00,75.23,75.26,75.16,75.25,56052.0,64.4713,64.497,64.4113,64.4885,56052.0
2016-05-27 12:30:00,75.25,75.27,75.16,75.19,30966.0,64.4885,64.5056,64.4113,64.437,30966.0
2016-05-27 12:40:00,75.2,75.26,75.17,75.22,24126.0,64.4456,64.497,64.4199,64.4627,24126.0
2016-05-27 12:50:00,75.22,75.25,75.14,75.15,47119.0,64.4627,64.4885,64.3942,64.4028,47119.0
2016-05-27 13:00:00,75.15,75.22,75.07,75.08,57511.0,64.4028,64.4627,64.3342,64.3428,57511.0
2016-05-27 13:10:00,75.08,75.08,74.99,74.99,48371.0,64.3428,64.3428,64.2656,64.2656,48371.0
2016-05-27 13:20:00,75.0,75.05,74.87,74.9,51490.0,64.2742,64.3171,64.1628,64.1885,51490.0
2016-05-27 13:30:00,74.9,74.99,74.86,74.89,33083.0,64.1885,64.2656,64.1542,64.1799,33083.0
2016-05-27 13:40:00,74.88,75.05,74.83,74.96,73293.0,64.1714,64.3171,64.1285,64.2399,73293.0
2016-05-27 13:50:00,74.95,74.98,74.8,74.88,92421.0,64.2314,64.2571,64.1028,64.1714,92421.0
2016-05-27 14:00:00,74.87,74.94,74.79,74.88,55844.0,64.1628,64.2228,64.0942,64.1714,55844.0
2016-05-27 14:10:00,74.88,74.94,74.85,74.9,35939.0,64.1714,64.2228,64.1457,64.1885,35939.0
2016-05-27 14:20:00,74.89,75.0,74.82,74.95,90514.0,64.1799,64.2742,64.1199,64.2314,90514.0
2016-05-27 14:30:00,74.95,75.01,74.88,74.95,64933.0,64.2314,64.2828,64.1714,64.2314,64933.0
2016-05-27 14:40:00,74.95,75.01,74.92,74.99,37004.0,64.2314,64.2828,64.2056,64.2656,37004.0
2016-05-27 14:50:00,74.99,75.02,74.91,74.95,51057.0,64.2656,64.2913,64.1971,64.2314,51057.0
2016-05-27 15:00:00,74.94,75.01,74.88,74.9,81125.0,64.2228,64.2828,64.1714,64.1885,81125.0
2016-05-27 15:10:00,74.89,74.9,74.7,74.7,169940.0,64.1799,64.1885,64.0171,64.0171,169940.0
2016-05-27 15:20:00,74.7,74.92,74.66,74.9,66801.0,64.0171,64.2056,63.9828,64.1885,66801.0
2016-05-27 15:30:00,74.9,74.91,74.73,74.82,130500.0,64.1885,64.1971,64.0428,64.1199,130500.0
2016-05-27 15:40:00,74.82,74.98,74.8,74.97,109222.0,64.1199,64.2571,64.1028,64.2485,109222.0
2016-05-27 15:50:00,74.97,75.0,74.94,74.99,207784.0,64.2485,64.2742,64.2228,64.2656,207784.0
2016-05-31 09:30:00,75.01,75.52,74.99,75.32,123226.0,64.2828,64.7198,64.2656,64.5484,123226.0
2016-05-31 09:40:00,75.32,75.47,75.19,75.34,69131.0,64.5484,64.677,64.437,64.5656,69131.0
2016-05-31 09:50:00,75.32,75.42,75.28,75.41,43153.0,64.5484,64.6341,64.5142,64.6256,43153.0
2016-05-31 10:00:00,75.42,75.58,75.37,75.55,51424.0,64.6341,64.7713,64.5913,64.7456,51424.0
2016-05-31 10:10:00,75.57,75.63,75.35,75.37,47809.0,64.7627,64.8141,64.5742,64.5913,47809.0
2016-05-31 10:20:00,75.39,75.5,75.39,75.46,40569.0,64.6084,64.7027,64.6084,64.6684,40569.0
2016-05-31 10:30:00,75.45,75.5,75.08,75.09,42270.0,64.6599,64.7027,64.3428,64.3513,42270.0
2016-05-31 10:40:00,75.09,75.18,75.0,75.17,44642.0,64.3513,64.4285,64.2742,64.4199,44642.0
2016-05-31 10:50:00,75.16,75.44,75.11,75.38,57726.0,64.4113,64.6513,64.3685,64.5999,57726.0
2016-05-31 11:00:00,75.4,75.4,75.24,75.34,52277.0,64.617,64.617,64.4799,64.5656,52277.0
2016-05-31 11:10:00,75.33,75.33,75.17,75.27,50506.0,64.557,64.557,64.4199,64.5056,50506.0
2016-05-31 11:20:00,75.26,75.28,75.18,75.25,26779.0,64.497,64.5142,64.4285,64.4885,26779.0
2016-05-31 11:30:00,75.25,75.4,75.21,75.39,46740.0,64.4885,64.617,64.4542,64.6084,46740.0
2016-05-31 11:40:00,75.4,75.43,75.37,75.38,32175.0,64.617,64.6427,64.5913,64.5999,32175.0
2016-05-31 11:50:00,75.38,75.39,75.16,75.23,30484.0,64.5999,64.6084,64.4113,64.4713,30484.0
2016-05-31 12:00:00,75.22,75.3,75.11,75.12,119881.0,64.4627,64.5313,64.3685,64.377,119881.0
2016-05-31 12:10:00,75.12,75.12,75.0,75.02,47682.0,64.377,64.377,64.2742,64.2913,47682.0
2016-05-31 12:20:00,75.02,75.21,75.02,75.17,56630.0,64.2913,64.4542,64.2913,64.4199,56630.0
2016-05-31 12:30:00,75.17,75.22,75.08,75.1,26603.0,64.4199,64.4627,64.3428,64.3599,26603.0
2016-05-31 12:40:00,75.1,75.18,75.09,75.14,41590.0,64.3599,64.4285,64.3513,64.3942,41590.0
2016-05-31 12:50:00,75.14,75.17,75.07,75.1,27804.0,64.3942,64.4199,64.3342,64.3599,27804.0
2016-05-31 13:00:00,75.11,75.21,75.05,75.06,29761.0,64.3685,64.4542,64.3171,64.3256,29761.0
2016-05-31 13:10:00,75.06,75.13,75.06,75.12,20260.0,64.3256,64.3856,64.3256,64.377,20260.0
2016-05-31 13:20:00,75.12,75.15,75.12,75.14,27894.0,64.377,64.4028,64.377,64.3942,27894.0
2016-05-31 13:30:00,75.14,75.15,75.06,75.07,25923.0,64.3942,64.4028,64.3256,64.3342,25923.0
2016-05-31 13:40:00,75.06,75.07,75.03,75.03,18869.0,64.3256,64.3342,64.2999,64.2999,18869.0
2016-05-31 13:50:00,75.04,75.04,74.99,75.01,21386.0,64.3085,64.3085,64.2656,64.2828,21386.0
2016-05-31 14:00:00,75.0,75.0,74.78,74.79,82897.0,64.2742,64.2742,64.0857,64.0942,82897.0
2016-05-31 14:10:00,74.8,74.82,74.71,74.75,60223.0,64.1028,64.1199,64.0257,64.06,60223.0
2016-05-31 14:20:00,74.76,74.99,74.76,74.97,57274.0,64.0685,64.2656,64.0685,64.2485,57274.0
2016-05-31 14:30:00,74.98,74.98,74.92,74.98,32648.0,64.2571,64.2571,64.2056,64.2571,32648.0
2016-05-31 14:40:00,74.99,74.99,74.91,74.95,46324.0,64.2656,64.2656,64.1971,64.2314,46324.0
2016-05-31 14:50:00,74.93,74.97,74.86,74.95,37355.0,64.2142,64.2485,64.1542,64.2314,37355.0
2016-05-31 15:00:00,74.95,74.98,74.9,74.95,57762.0,64.2314,64.2571,64.1885,64.2314,57762.0
2016-05-31 15:10:00,74.96,75.14,74.95,75.14,56306.0,64.2399,64.3942,64.2314,64.3942,56306.0
2016-05-31 15:20:00,75.14,75.16,75.08,75.12,59705.0,64.3942,64.4113,64.3428,64.377,59705.0
2016-05-31 15:30:00,75.11,75.17,75.08,75.16,87785.0,64.3685,64.4199,64.3428,64.4113,87785.0
2016-05-31 15:40:00,75.17,75.2,75.11,75.17,121497.0,64.4199,64.4456,64.3685,64.4199,121497.0
2016-05-31 15:50:00,75.17,75.23,75.06,75.11,557917.0,64.4199,64.4713,64.3256,64.3685,557917.0
2016-06-01 09:30:00,74.9,75.06,74.73,75.01,64557.0,64.1885,64.3256,64.0428,64.2828,64557.0
2016-06-01 09:40:00,75.06,75.18,75.02,75.07,21785.0,64.3256,64.4285,64.2913,64.3342,21785.0
2016-06-01 09:50:00,75.07,75.09,74.93,74.93,24833.0,64.3342,64.3513,64.2142,64.2142,24833.0
2016-06-01 10:00:00,74.96,75.05,74.86,75.0,36072.0,64.2399,64.3171,64.1542,64.2742,36072.0
2016-06-01 10:10:00,75.01,75.08,74.89,74.89,32704.0,64.2828,64.3428,64.1799,64.1799,32704.0
2016-06-01 10:20:00,74.87,74.98,74.83,74.98,43712.0,64.1628,64.2571,64.1285,64.2571,43712.0
2016-06-01 10:30:00,74.98,75.34,74.95,75.33,55092.0,64.2571,64.5656,64.2314,64.557,55092.0
2016-06-01 10:40:00,75.34,75.43,75.32,75.39,55909.0,64.5656,64.6427,64.5484,64.6084,55909.0
2016-06-01 10:50:00,75.38,75.44,75.28,75.31,42900.0,64.5999,64.6513,64.5142,64.5399,42900.0
2016-06-01 11:00:00,75.32,75.44,75.12,75.13,73393.0,64.5484,64.6513,64.377,64.3856,73393.0
2016-06-01 11:10:00,75.14,75.18,74.95,74.96,65606.0,64.3942,64.4285,64.2314,64.2399,65606.0
2016-06-01 11:20:00,74.96,75.03,74.73,74.74,118083.0,64.2399,64.2999,64.0428,64.0514,118083.0
2016-06-01 11:30:00,74.73,74.84,74.72,74.81,47644.0,64.0428,64.1371,64.0342,64.1114,47644.0
2016-06-01 11:40:00,74.81,74.95,74.77,74.95,58204.0,64.1114,64.2314,64.0771,64.2314,58204.0
2016-06-01 11:50:00,74.94,74.99,74.88,74.92,56257.0,64.2228,64.2656,64.1714,64.2056,56257.0
2016-06-01 12:00:00,74.92,75.1,74.91,74.99,38552.0,64.2056,64.3599,64.1971,64.2656,38552.0
2016-06-01 12:10:00,75.0,75.01,74.87,74.88,38961.0,64.2742,64.2828,64.1628,64.1714,38961.0
2016-06-01 12:20:00,74.89,74.95,74.81,74.83,50523.0,64.1799,64.2314,64.1114,64.1285,50523.0
2016-06-01 12:30:00,74.83,74.95,74.73,74.74,57058.0,64.1285,64.2314,64.0428,64.0514,57058.0
2016-06-01 12:40:00,74.74,74.81,74.68,74.8,41527.0,64.0514,64.1114,64.0,64.1028,41527.0
2016-06-01 12:50:00,74.81,74.89,74.81,74.88,27509.0,64.1114,64.1799,64.1114,64.1714,27509.0
2016-06-01 13:00:00,74.87,75.0,74.87,74.99,41695.0,64.1628,64.2742,64.1628,64.2656,41695.0
2016-06-01 13:10:00,74.99,74.99,74.93,74.96,29095.0,64.2656,64.2656,64.2142,64.2399,29095.0
2016-06-01 13:20:00,74.96,74.97,74.89,74.9,41684.0,64.2399,64.2485,64.1799,64.1885,41684.0
2016-06-01 13:30:00,74.91,75.0,74.88,74.9,26480.0,64.1971,64.2742,64.1714,64.1885,26480.0
2016-06-01 13:40:00,74.89,74.9,74.8,74.82,24755.0,64.1799,64.1885,64.1028,64.1199,24755.0
2016-06-01 13:50:00,74.83,74.89,74.8,74.88,22699.0,64.1285,64.1799,64.1028,64.1714,22699.0
2016-06-01 14:00:00,74.88,74.97,74.82,74.96,40048.0,64.1714,64.2485,64.1199,64.2399,40048.0
2016-06-01 14:10:00,74.95,75.09,74.95,75.05,33097.0,64.2314,64.3513,64.2314,64.3171,33097.0
2016-06-01 14:20:00,75.04,75.07,75.01,75.02,30964.0,64.3085,64.3342,64.2828,64.2913,30964.0
2016-06-01 14:30:00,75.02,75.05,74.88,74.92,51733.0,64.2913,64.3171,64.1714,64.2056,51733.0
2016-06-01 14:40:00,74.93,74.97,74.88,74.95,39645.0,64.2142,64.2485,64.1714,64.2314,39645.0
2016-06-01 14:50:00,74.95,75.13,74.94,75.12,28358.0,64.2314,64.3856,64.2228,64.377,28358.0
2016-06-01 15:00:00,75.13,75.19,75.09,75.17,68806.0,64.3856,64.437,64.3513,64.4199,68806.0
2016-06-01 15:10:00,75.18,75.18,75.07,75.13,48369.0,64.4285,64.4285,64.3342,64.3856,48369.0
2016-06-01 15:20:00,75.12,75.16,75.06,75.09,41531.0,64.377,64.4113,64.3256,64.3513,41531.0
2016-06-01 15:30:00,75.08,75.09,75.04,75.07,51401.0,64.3428,64.3513,64.3085,64.3342,51401.0
2016-06-01 15:40:00,75.08,75.1,75.04,75.06,72421.0,64.3428,64.3599,64.3085,64.3256,72421.0
2016-06-01 15:50:00,75.06,75.09,74.89,74.94,184229.0,64.3256,64.3513,64.1799,64.2228,184229.0
2016-06-02 09:30:00,75.22,75.48,74.9,75.48,87459.0,64.4627,64.6856,64.1885,64.6856,87459.0
2016-06-02 09:40:00,75.49,75.61,75.19,75.25,55180.0,64.6941,64.797,64.437,64.4885,55180.0
2016-06-02 09:50:00,75.27,75.27,75.13,75.13,35436.0,64.5056,64.5056,64.3856,64.3856,35436.0
2016-06-02 10:00:00,75.11,75.17,75.0,75.08,74191.0,64.3685,64.4199,64.2742,64.3428,74191.0
2016-06-02 10:10:00,75.08,75.2,75.05,75.15,40337.0,64.3428,64.4456,64.3171,64.4028,40337.0
2016-06-02 10:20:00,75.15,75.19,75.05,75.09,36261.0,64.4028,64.437,64.3171,64.3513,36261.0
2016-06-02 10:30:00,75.08,75.31,75.03,75.26,47340.0,64.3428,64.5399,64.2999,64.497,47340.0
2016-06-02 10:40:00,75.26,75.4,75.25,75.28,26083.0,64.497,64.617,64.4885,64.5142,26083.0
2016-06-02 10:50:00,75.27,75.56,75.23,75.55,88114.0,64.5056,64.7541,64.4713,64.7456,88114.0
2016-06-02 11:00:00,75.55,75.62,75.41,75.58,93990.0,64.7456,64.8055,64.6256,64.7713,93990.0
2016-06-02 11:10:00,75.59,75.65,75.43,75.43,142577.0,64.7798,64.8312,64.6427,64.6427,142577.0
2016-06-02 11:20:00,75.44,75.53,75.38,75.41,70659.0,64.6513,64.7284,64.5999,64.6256,70659.0
2016-06-02 11:30:00,75.39,75.62,75.39,75.53,52527.0,64.6084,64.8055,64.6084,64.7284,52527.0
2016-06-02 11:40:00,75.54,75.68,75.52,75.54,39077.0,64.737,64.857,64.7198,64.737,39077.0
2016-06-02 11:50:00,75.54,75.63,75.48,75.51,78033.0,64.737,64.8141,64.6856,64.7113,78033.0
2016-06-02 12:00:00,75.51,75.61,75.5,75.51,22931.0,64.7113,64.797,64.7027,64.7113,22931.0
2016-06-02 12:10:00,75.5,75.52,75.43,75.46,21231.0,64.7027,64.7198,64.6427,64.6684,21231.0
2016-06-02 12:20:00,75.46,75.48,75.29,75.41,30619.0,64.6684,64.6856,64.5227,64.6256,30619.0
2016-06-02 12:30:00,75.4,75.45,75.28,75.32,116703.0,64.617,64.6599,64.5142,64.5484,116703.0
2016-06-02 12:40:00,75.3,75.32,75.25,75.28,109223.0,64.5313,64.5484,64.4885,64.5142,109223.0
2016-06-02 12:50:00,75.28,75.49,75.28,75.41,83274.0,64.5142,64.6941,64.5142,64.6256,83274.0
2016-06-02 13:00:00,75.41,75.41,75.2,75.2,62394.0,64.6256,64.6256,64.4456,64.4456,62394.0
2016-06-02 13:10:00,75.19,75.23,75.11,75.21,48260.0,64.437,64.4713,64.3685,64.4542,48260.0
2016-06-02 13:20:00,75.2,75.22,75.1,75.1,35077.0,64.4456,64.4627,64.3599,64.3599,35077.0
2016-06-02 13:30:00,75.09,75.11,75.03,75.05,38917.0,64.3513,64.3685,64.2999,64.3171,38917.0
2016-06-02 13:40:00,75.05,75.17,75.04,75.15,47719.0,64.3171,64.4199,64.3085,64.4028,47719.0
2016-06-02 13:50:00,75.16,75.22,75.14,75.18,26211.0,64.4113,64.4627,64.3942,64.4285,26211.0
2016-06-02 14:00:00,75.17,75.38,75.17,75.38,58926.0,64.4199,64.5999,64.4199,64.5999,58926.0
2016-06-02 14:10:00,75.39,75.39,75.27,75.31,36614.0,64.6084,64.6084,64.5056,64.5399,36614.0
2016-06-02 14:20:00,75.31,75.5,75.26,75.48,45608.0,64.5399,64.7027,64.497,64.6856,45608.0
2016-06-02 14:30:00,75.49,75.53,75.4,75.46,40639.0,64.6941,64.7284,64.617,64.6684,40639.0
2016-06-02 14:40:00,75.45,75.53,75.4,75.4,38895.0,64.6599,64.7284,64.617,64.617,38895.0
2016-06-02 14:50:00,75.4,75.41,75.32,75.39,68861.0,64.617,64.6256,64.5484,64.6084,68861.0
2016-06-02 15:00:00,75.39,75.44,75.29,75.31,75979.0,64.6084,64.6513,64.5227,64.5399,75979.0
2016-06-02 15:10:00,75.31,75.41,75.29,75.35,86514.0,64.5399,64.6256,64.5227,64.5742,86514.0
2016-06-02 15:20:00,75.34,75.4,75.3,75.35,87749.0,64.5656,64.617,64.5313,64.5742,87749.0
2016-06-02 15:30:00,75.36,75.38,75.31,75.37,83082.0,64.5827,64.5999,64.5399,64.5913,83082.0
2016-06-02 15:40:00,75.36,75.38,75.28,75.31,98618.0,64.5827,64.5999,64.5142,64.5399,98618.0
2016-06-02 15:50:00,75.32,75.44,75.32,75.43,243320.0,64.5484,64.6513,64.5484,64.6427,243320.0
2016-06-03 09:30:00,75.5,75.6,74.96,75.0,141626.0,64.7027,64.7884,64.2399,64.2742,141626.0
2016-06-03 09:40:00,75.0,75.11,74.96,75.0,98354.0,64.2742,64.3685,64.2399,64.2742,98354.0
2016-06-03 09:50:00,75.0,75.1,74.91,75.07,98735.0,64.2742,64.3599,64.1971,64.3342,98735.0
2016-06-03 10:00:00,75.06,75.07,74.71,74.72,163811.0,64.3256,64.3342,64.0257,64.0342,163811.0
2016-06-03 10:10:00,74.73,74.77,74.58,74.59,157087.0,64.0428,64.0771,63.9143,63.9228,157087.0
2016-06-03 10:20:00,74.59,74.61,74.47,74.59,146072.0,63.9228,63.94,63.82,63.9228,146072.0
2016-06-03 10:30:00,74.58,74.69,74.4,74.69,279740.0,63.9143,64.0085,63.76,64.0085,279740.0
2016-06-03 10:40:00,74.69,74.76,74.53,74.74,193863.0,64.0085,64.0685,63.8714,64.0514,193863.0
2016-06-03 10:50:00,74.75,74.79,74.56,74.66,152190.0,64.06,64.0942,63.8971,63.9828,152190.0
2016-06-03 11:00:00,74.67,74.67,74.36,74.38,172858.0,63.9914,63.9914,63.7257,63.7429,172858.0
2016-06-03 11:10:00,74.38,74.51,74.26,74.36,182840.0,63.7429,63.8543,63.64,63.7257,182840.0
2016-06-03 11:20:00,74.36,74.51,74.25,74.33,97060.0,63.7257,63.8543,63.6315,63.7,97060.0
2016-06-03 11:30:00,74.32,74.47,74.32,74.45,138719.0,63.6915,63.82,63.6915,63.8029,138719.0
2016-06-03 11:40:00,74.45,74.51,74.32,74.38,98791.0,63.8029,63.8543,63.6915,63.7429,98791.0
2016-06-03 11:50:00,74.38,74.51,74.3,74.44,112103.0,63.7429,63.8543,63.6743,63.7943,112103.0
2016-06-03 12:00:00,74.44,74.73,74.35,74.66,165050.0,63.7943,64.0428,63.7172,63.9828,165050.0
2016-06-03 12:10:00,74.66,74.87,74.53,74.57,136555.0,63.9828,64.1628,63.8714,63.9057,136555.0
2016-06-03 12:20:00,74.56,74.85,74.51,74.8,152632.0,63.8971,64.1457,63.8543,64.1028,152632.0
2016-06-03 12:30:00,74.8,74.85,74.7,74.84,60981.0,64.1028,64.1457,64.0171,64.1371,60981.0
2016-06-03 12:40:00,74.84,74.85,74.7,74.75,46265.0,64.1371,64.1457,64.0171,64.06,46265.0
2016-06-03 12:50:00,74.75,74.85,74.67,74.84,44399.0,64.06,64.1457,63.9914,64.1371,44399.0
2016-06-03 13:00:00,74.84,74.88,74.82,74.88,164586.0,64.1371,64.1714,64.1199,64.1714,164586.0
2016-06-03 13:10:00,74.88,74.95,74.87,74.95,61482.0,64.1714,64.2314,64.1628,64.2314,61482.0
2016-06-03 13:20:00,74.95,74.98,74.92,74.92,68207.0,64.2314,64.2571,64.2056,64.2056,68207.0
2016-06-03 13:30:00,74.94,74.99,74.87,74.97,57110.0,64.2228,64.2656,64.1628,64.2485,57110.0
2016-06-03 13:40:00,74.97,75.02,74.86,74.87,113140.0,64.2485,64.2913,64.1542,64.1628,113140.0
2016-06-03 13:50:00,74.87,75.06,74.85,75.05,58617.0,64.1628,64.3256,64.1457,64.3171,58617.0
2016-06-03 14:00:00,75.04,75.17,75.04,75.16,81376.0,64.3085,64.4199,64.3085,64.4113,81376.0
2016-06-03 14:10:00,75.15,75.17,75.13,75.15,67067.0,64.4028,64.4199,64.3856,64.4028,67067.0
2016-06-03 14:20:00,75.16,75.29,75.15,75.27,91066.0,64.4113,64.5227,64.4028,64.5056,91066.0
2016-06-03 14:30:00,75.28,75.32,75.21,75.22,84352.0,64.5142,64.5484,64.4542,64.4627,84352.0
2016-06-03 14:40:00,75.22,75.29,75.2,75.25,62706.0,64.4627,64.5227,64.4456,64.4885,62706.0
2016-06-03 14:50:00,75.25,75.35,75.25,75.3,68669.0,64.4885,64.5742,64.4885,64.5313,68669.0
2016-06-03 15:00:00,75.29,75.3,75.18,75.25,70147.0,64.5227,64.5313,64.4285,64.4885,70147.0
2016-06-03 15:10:00,75.25,75.28,75.22,75.25,63345.0,64.4885,64.5142,64.4627,64.4885,63345.0
2016-06-03 15:20:00,75.25,75.28,75.22,75.26,75739.0,64.4885,64.5142,64.4627,64.497,75739.0
2016-06-03 15:30:00,75.26,75.26,75.2,75.25,124145.0,64.497,64.497,64.4456,64.4885,124145.0
2016-06-03 15:40:00,75.25,75.26,75.14,75.19,148257.0,64.4885,64.497,64.3942,64.437,148257.0
2016-06-03 15:50:00,75.19,75.2,75.04,75.1,362590.0,64.437,64.4456,64.3085,64.3599,362590.0
2016-06-06 09:30:00,75.11,75.5,74.21,74.41,171747.0,64.3685,64.7027,63.5972,63.7686,171747.0
2016-06-06 09:40:00,74.43,74.72,74.2,74.6,98151.0,63.7857,64.0342,63.5886,63.9314,98151.0
2016-06-06 09:50:00,74.58,74.86,74.58,74.84,52093.0,63.9143,64.1542,63.9143,64.1371,52093.0
2016-06-06 10:00:00,74.85,74.86,74.68,74.71,96323.0,64.1457,64.1542,64.0,64.0257,96323.0
2016-06-06 10:10:00,74.72,74.88,74.62,74.67,79707.0,64.0342,64.1714,63.9486,63.9914,79707.0
2016-06-06 10:20:00,74.66,74.69,74.57,74.66,92568.0,63.9828,64.0085,63.9057,63.9828,92568.0
2016-06-06 10:30:00,74.67,74.96,74.67,74.8,65371.0,63.9914,64.2399,63.9914,64.1028,65371.0
2016-06-06 10:40:00,74.8,74.85,74.75,74.84,55551.0,64.1028,64.1457,64.06,64.1371,55551.0
2016-06-06 10:50:00,74.84,74.85,74.71,74.78,55852.0,64.1371,64.1457,64.0257,64.0857,55852.0
2016-06-06 11:00:00,74.77,74.92,74.73,74.92,68080.0,64.0771,64.2056,64.0428,64.2056,68080.0
2016-06-06 11:10:00,74.92,75.06,74.87,74.88,56344.0,64.2056,64.3256,64.1628,64.1714,56344.0
2016-06-06 11:20:00,74.88,74.89,74.74,74.75,54717.0,64.1714,64.1799,64.0514,64.06,54717.0
2016-06-06 11:30:00,74.74,74.83,74.73,74.83,50096.0,64.0514,64.1285,64.0428,64.1285,50096.0
2016-06-06 11:40:00,74.87,74.9,74.77,74.78,40719.0,64.1628,64.1885,64.0771,64.0857,40719.0
2016-06-06 11:50:00,74.79,74.79,74.61,74.62,69143.0,64.0942,64.0942,63.94,63.9486,69143.0
2016-06-06 12:00:00,74.62,74.64,74.49,74.54,80521.0,63.9486,63.9657,63.8371,63.88,80521.0
2016-06-06 12:10:00,74.54,74.76,74.54,74.64,54161.0,63.88,64.0685,63.88,63.9657,54161.0
2016-06-06 12:20:00,74.64,74.66,74.56,74.59,50711.0,63.9657,63.9828,63.8971,63.9228,50711.0
2016-06-06 12:30:00,74.58,74.8,74.54,74.7,50119.0,63.9143,64.1028,63.88,64.0171,50119.0
2016-06-06 12:40:00,74.7,74.73,74.61,74.63,32608.0,64.0171,64.0428,63.94,63.9571,32608.0
2016-06-06 12:50:00,74.61,74.61,74.43,74.56,47208.0,63.94,63.94,63.7857,63.8971,47208.0
2016-06-06 13:00:00,74.55,74.7,74.51,74.67,54521.0,63.8886,64.0171,63.8543,63.9914,54521.0
2016-06-06 13:10:00,74.71,74.75,74.65,74.67,35752.0,64.0257,64.06,63.9743,63.9914,35752.0
2016-06-06 13:20:00,74.66,74.74,74.66,74.68,30117.0,63.9828,64.0514,63.9828,64.0,30117.0
2016-06-06 13:30:00,74.68,74.7,74.65,74.65,57435.0,64.0,64.0171,63.9743,63.9743,57435.0
2016-06-06 13:40:00,74.65,74.76,74.62,74.75,27412.0,63.9743,64.0685,63.9486,64.06,27412.0
2016-06-06 13:50:00,74.73,74.93,74.73,74.9,38367.0,64.0428,64.2142,64.0428,64.1885,38367.0
2016-06-06 14:00:00,74.9,74.98,74.9,74.95,26211.0,64.1885,64.2571,64.1885,64.2314,26211.0
2016-06-06 14:10:00,74.96,75.05,74.94,75.02,52646.0,64.2399,64.3171,64.2228,64.2913,52646.0
2016-06-06 14:20:00,75.02,75.03,74.92,74.97,35825.0,64.2913,64.2999,64.2056,64.2485,35825.0
2016-06-06 14:30:00,74.97,74.99,74.87,74.9,36413.0,64.2485,64.2656,64.1628,64.1885,36413.0
2016-06-06 14:40:00,74.91,74.96,74.87,74.88,29771.0,64.1971,64.2399,64.1628,64.1714,29771.0
2016-06-06 14:50:00,74.89,74.98,74.89,74.92,22486.0,64.1799,64.2571,64.1799,64.2056,22486.0
2016-06-06 15:00:00,74.92,74.95,74.87,74.91,37276.0,64.2056,64.2314,64.1628,64.1971,37276.0
2016-06-06 15:10:00,74.91,75.03,74.89,74.94,149031.0,64.1971,64.2999,64.1799,64.2228,149031.0
2016-06-06 15:20:00,74.95,74.96,74.9,74.91,47595.0,64.2314,64.2399,64.1885,64.1971,47595.0
2016-06-06 15:30:00,74.9,74.92,74.86,74.9,90381.0,64.1885,64.2056,64.1542,64.1885,90381.0
2016-06-06 15:40:00,74.9,74.91,74.8,74.83,99411.0,64.1885,64.1971,64.1028,64.1285,99411.0
2016-06-06 15:50:00,74.83,74.84,74.78,74.83,155724.0,64.1285,64.1371,64.0857,64.1285,155724.0
2016-06-07 09:30:00,74.62,74.89,74.51,74.78,109755.0,63.9486,64.1799,63.8543,64.0857,109755.0
2016-06-07 09:40:00,74.78,75.05,74.67,74.98,80897.0,64.0857,64.3171,63.9914,64.2571,80897.0
2016-06-07 09:50:00,74.97,74.98,74.73,74.8,45015.0,64.2485,64.2571,64.0428,64.1028,45015.0
2016-06-07 10:00:00,74.81,74.93,74.73,74.89,61829.0,64.1114,64.2142,64.0428,64.1799,61829.0
2016-06-07 10:10:00,74.89,74.9,74.61,74.72,95741.0,64.1799,64.1885,63.94,64.0342,95741.0
2016-06-07 10:20:00,74.71,74.71,74.57,74.64,78981.0,64.0257,64.0257,63.9057,63.9657,78981.0
2016-06-07 10:30:00,74.65,74.76,74.58,74.74,58564.0,63.9743,64.0685,63.9143,64.0514,58564.0
2016-06-07 10:40:00,74.76,74.89,74.71,74.87,41993.0,64.0685,64.1799,64.0257,64.1628,41993.0
2016-06-07 10:50:00,74.88,74.9,74.76,74.86,43994.0,64.1714,64.1885,64.0685,64.1542,43994.0
2016-06-07 11:00:00,74.87,74.87,74.78,74.86,58697.0,64.1628,64.1628,64.0857,64.1542,58697.0
2016-06-07 11:10:00,74.87,74.92,74.82,74.91,52755.0,64.1628,64.2056,64.1199,64.1971,52755.0
2016-06-07 11:20:00,74.91,74.98,74.84,74.88,89057.0,64.1971,64.2571,64.1371,64.1714,89057.0
2016-06-07 11:30:00,74.88,74.89,74.78,74.85,33502.0,64.1714,64.1799,64.0857,64.1457,33502.0
2016-06-07 11:40:00,74.85,74.86,74.7,74.7,55303.0,64.1457,64.1542,64.0171,64.0171,55303.0
2016-06-07 11:50:00,74.7,74.76,74.68,74.74,52072.0,64.0171,64.0685,64.0,64.0514,52072.0
2016-06-07 12:00:00,74.75,74.76,74.64,74.67,35948.0,64.06,64.0685,63.9657,63.9914,35948.0
2016-06-07 12:10:00,74.66,74.72,74.6,74.66,45671.0,63.9828,64.0342,63.9314,63.9828,45671.0
2016-06-07 12:20:00,74.67,74.7,74.65,74.67,23512.0,63.9914,64.0171,63.9743,63.9914,23512.0
2016-06-07 12:30:00,74.69,74.69,74.65,74.67,36190.0,64.0085,64.0085,63.9743,63.9914,36190.0
2016-06-07 12:40:00,74.66,74.69,74.65,74.68,21535.0,63.9828,64.0085,63.9743,64.0,21535.0
2016-06-07 12:50:00,74.69,74.8,74.67,74.78,30956.0,64.0085,64.1028,63.9914,64.0857,30956.0
2016-06-07 13:00:00,74.78,74.79,74.73,74.77,17085.0,64.0857,64.0942,64.0428,64.0771,17085.0
2016-06-07 13:10:00,74.77,74.83,74.74,74.81,27421.0,64.0771,64.1285,64.0514,64.1114,27421.0
2016-06-07 13:20:00,74.81,74.86,74.8,74.8,22425.0,64.1114,64.1542,64.1028,64.1028,22425.0
2016-06-07 13:30:00,74.79,74.83,74.77,74.82,23421.0,64.0942,64.1285,64.0771,64.1199,23421.0
2016-06-07 13:40:00,74.83,74.9,74.81,74.9,33027.0,64.1285,64.1885,64.1114,64.1885,33027.0
2016-06-07 13:50:00,74.9,74.91,74.78,74.79,30835.0,64.1885,64.1971,64.0857,64.0942,30835.0
2016-06-07 14:00:00,74.79,74.8,74.71,74.73,55438.0,64.0942,64.1028,64.0257,64.0428,55438.0
2016-06-07 14:10:00,74.73,74.74,74.66,74.69,41679.0,64.0428,64.0514,63.9828,64.0085,41679.0
2016-06-07 14:20:00,74.7,74.79,74.67,74.67,34002.0,64.0171,64.0942,63.9914,63.9914,34002.0
2016-06-07 14:30:00,74.67,74.76,74.67,74.74,45686.0,63.9914,64.0685,63.9914,64.0514,45686.0
2016-06-07 14:40:00,74.74,74.8,74.7,74.72,51530.0,64.0514,64.1028,64.0171,64.0342,51530.0
2016-06-07 14:50:00,74.72,74.79,74.71,74.77,42514.0,64.0342,64.0942,64.0257,64.0771,42514.0
2016-06-07 15:00:00,74.77,74.79,74.75,74.76,73909.0,64.0771,64.0942,64.06,64.0685,73909.0
2016-06-07 15:10:00,74.76,74.79,74.74,74.76,43779.0,64.0685,64.0942,64.0514,64.0685,43779.0
2016-06-07 15:20:00,74.76,74.79,74.75,74.76,62450.0,64.0685,64.0942,64.06,64.0685,62450.0
2016-06-07 15:30:00,74.76,74.83,74.7,74.73,123956.0,64.0685,64.1285,64.0171,64.0428,123956.0
2016-06-07 15:40:00,74.73,74.85,74.69,74.78,171544.0,64.0428,64.1457,64.0085,64.0857,171544.0
2016-06-07 15:50:00,74.78,74.83,74.7,74.71,291648.0,64.0857,64.1285,64.0171,64.0257,291648.0
2016-06-08 09:30:00,74.66,74.9,74.4,74.74,132915.0,63.9828,64.1885,63.76,64.0514,132915.0
2016-06-08 09:40:00,74.7,74.91,74.6,74.8,50468.0,64.0171,64.1971,63.9314,64.1028,50468.0
2016-06-08 09:50:00,74.78,74.8,74.68,74.8,72966.0,64.0857,64.1028,64.0,64.1028,72966.0
2016-06-08 10:00:00,74.79,74.79,74.69,74.7,47024.0,64.0942,64.0942,64.0085,64.0171,47024.0
2016-06-08 10:10:00,74.7,74.75,74.65,74.7,59401.0,64.0171,64.06,63.9743,64.0171,59401.0
2016-06-08 10:20:00,74.7,74.83,74.65,74.75,105201.0,64.0171,64.1285,63.9743,64.06,105201.0
2016-06-08 10:30:00,74.75,74.78,74.71,74.73,59339.0,64.06,64.0857,64.0257,64.0428,59339.0
2016-06-08 10:40:00,74.72,74.76,74.69,74.75,52608.0,64.0342,64.0685,64.0085,64.06,52608.0
2016-06-08 10:50:00,74.75,74.81,74.69,74.7,186769.0,64.06,64.1114,64.0085,64.0171,186769.0
2016-06-08 11:00:00,74.71,74.78,74.7,74.74,64393.0,64.0257,64.0857,64.0171,64.0514,64393.0
2016-06-08 11:10:00,74.73,74.76,74.67,74.73,70528.0,64.0428,64.0685,63.9914,64.0428,70528.0
2016-06-08 11:20:00,74.72,74.77,74.71,74.74,29398.0,64.0342,64.0771,64.0257,64.0514,29398.0
2016-06-08 11:30:00,74.74,74.74,74.7,74.73,54431.0,64.0514,64.0514,64.0171,64.0428,54431.0
2016-06-08 11:40:00,74.74,74.78,74.71,74.76,37052.0,64.0514,64.0857,64.0257,64.0685,37052.0
2016-06-08 11:50:00,74.76,74.79,74.74,74.79,26802.0,64.0685,64.0942,64.0514,64.0942,26802.0
2016-06-08 12:00:00,74.8,74.87,74.77,74.82,26039.0,64.1028,64.1628,64.0771,64.1199,26039.0
2016-06-08 12:10:00,74.82,74.89,74.81,74.88,19045.0,64.1199,64.1799,64.1114,64.1714,19045.0
2016-06-08 12:20:00,74.89,74.96,74.88,74.88,20328.0,64.1799,64.2399,64.1714,64.1714,20328.0
2016-06-08 12:30:00,74.89,74.96,74.86,74.91,85195.0,64.1799,64.2399,64.1542,64.1971,85195.0
2016-06-08 12:40:00,74.9,74.9,74.82,74.83,28216.0,64.1885,64.1885,64.1199,64.1285,28216.0
2016-06-08 12:50:00,74.83,74.86,74.8,74.85,32981.0,64.1285,64.1542,64.1028,64.1457,32981.0
2016-06-08 13:00:00,74.85,74.85,74.74,74.76,43804.0,64.1457,64.1457,64.0514,64.0685,43804.0
2016-06-08 13:10:00,74.75,74.85,74.71,74.84,40132.0,64.06,64.1457,64.0257,64.1371,40132.0
2016-06-08 13:20:00,74.84,74.85,74.73,74.75,40818.0,64.1371,64.1457,64.0428,64.06,40818.0
2016-06-08 13:30:00,74.75,74.76,74.7,74.73,68794.0,64.06,64.0685,64.0171,64.0428,68794.0
2016-06-08 13:40:00,74.73,74.76,74.71,74.74,31425.0,64.0428,64.0685,64.0257,64.0514,31425.0
2016-06-08 13:50:00,74.73,74.82,74.72,74.77,52485.0,64.0428,64.1199,64.0342,64.0771,52485.0
2016-06-08 14:00:00,74.77,74.8,74.73,74.77,38369.0,64.0771,64.1028,64.0428,64.0771,38369.0
2016-06-08 14:10:00,74.78,74.87,74.77,74.81,33946.0,64.0857,64.1628,64.0771,64.1114,33946.0
2016-06-08 14:20:00,74.82,74.98,74.81,74.97,44381.0,64.1199,64.2571,64.1114,64.2485,44381.0
2016-06-08 14:30:00,74.97,75.0,74.91,74.99,34467.0,64.2485,64.2742,64.1971,64.2656,34467.0
2016-06-08 14:40:00,74.98,75.01,74.95,74.97,52766.0,64.2571,64.2828,64.2314,64.2485,52766.0
2016-06-08 14:50:00,74.96,74.98,74.89,74.89,82719.0,64.2399,64.2571,64.1799,64.1799,82719.0
2016-06-08 15:00:00,74.89,74.94,74.88,74.94,78111.0,64.1799,64.2228,64.1714,64.2228,78111.0
2016-06-08 15:10:00,74.94,75.04,74.9,75.03,86357.0,64.2228,64.3085,64.1885,64.2999,86357.0
2016-06-08 15:20:00,75.03,75.09,74.97,75.02,107514.0,64.2999,64.3513,64.2485,64.2913,107514.0
2016-06-08 15:30:00,75.03,75.03,74.89,74.95,100707.0,64.2999,64.2999,64.1799,64.2314,100707.0
2016-06-08 15:40:00,74.95,75.0,74.94,74.96,94988.0,64.2314,64.2742,64.2228,64.2399,94988.0
2016-06-08 15:50:00,74.97,75.03,74.91,74.93,254920.0,64.2485,64.2999,64.1971,64.2142,254920.0
2016-06-09 09:30:00,74.77,75.23,74.77,75.09,94977.0,64.0771,64.4713,64.0771,64.3513,94977.0
2016-06-09 09:40:00,75.09,75.49,75.07,75.48,68523.0,64.3513,64.6941,64.3342,64.6856,68523.0
2016-06-09 09:50:00,75.48,75.54,75.28,75.4,139477.0,64.6856,64.737,64.5142,64.617,139477.0
2016-06-09 10:00:00,75.36,75.42,75.19,75.28,83623.0,64.5827,64.6341,64.437,64.5142,83623.0
2016-06-09 10:10:00,75.27,75.43,75.27,75.42,67685.0,64.5056,64.6427,64.5056,64.6341,67685.0
2016-06-09 10:20:00,75.4,75.46,75.31,75.33,54226.0,64.617,64.6684,64.5399,64.557,54226.0
2016-06-09 10:30:00,75.34,75.36,75.2,75.26,79599.0,64.5656,64.5827,64.4456,64.497,79599.0
2016-06-09 10:40:00,75.26,75.28,75.21,75.26,49660.0,64.497,64.5142,64.4542,64.497,49660.0
2016-06-09 10:50:00,75.25,75.29,75.07,75.08,77114.0,64.4885,64.5227,64.3342,64.3428,77114.0
2016-06-09 11:00:00,75.08,75.08,74.95,74.97,96821.0,64.3428,64.3428,64.2314,64.2485,96821.0
2016-06-09 11:10:00,74.98,74.99,74.8,74.81,59188.0,64.2571,64.2656,64.1028,64.1114,59188.0
2016-06-09 11:20:00,74.8,74.81,74.61,74.63,52552.0,64.1028,64.1114,63.94,63.9571,52552.0
2016-06-09 11:30:00,74.63,74.68,74.5,74.53,100867.0,63.9571,64.0,63.8457,63.8714,100867.0
2016-06-09 11:40:00,74.52,74.61,74.49,74.52,50397.0,63.8629,63.94,63.8371,63.8629,50397.0
2016-06-09 11:50:00,74.52,74.52,74.42,74.46,40426.0,63.8629,63.8629,63.7772,63.8114,40426.0
2016-06-09 12:00:00,74.45,74.47,74.37,74.41,27047.0,63.8029,63.82,63.7343,63.7686,27047.0
2016-06-09 12:10:00,74.4,74.42,74.25,74.27,29246.0,63.76,63.7772,63.6315,63.6486,29246.0
2016-06-09 12:20:00,74.28,74.35,74.24,74.31,40660.0,63.6572,63.7172,63.6229,63.6829,40660.0
2016-06-09 12:30:00,74.31,74.51,74.28,74.45,42610.0,63.6829,63.8543,63.6572,63.8029,42610.0
2016-06-09 12:40:00,74.48,74.49,74.38,74.41,29467.0,63.8286,63.8371,63.7429,63.7686,29467.0
2016-06-09 12:50:00,74.41,74.49,74.4,74.48,24156.0,63.7686,63.8371,63.76,63.8286,24156.0
2016-06-09 13:00:00,74.48,74.48,74.41,74.41,19753.0,63.8286,63.8286,63.7686,63.7686,19753.0
2016-06-09 13:10:00,74.41,74.62,74.41,74.58,22456.0,63.7686,63.9486,63.7686,63.9143,22456.0
2016-06-09 13:20:00,74.57,74.57,74.51,74.53,24225.0,63.9057,63.9057,63.8543,63.8714,24225.0
2016-06-09 13:30:00,74.52,74.56,74.48,74.49,27400.0,63.8629,63.8971,63.8286,63.8371,27400.0
2016-06-09 13:40:00,74.49,74.51,74.45,74.47,20515.0,63.8371,63.8543,63.8029,63.82,20515.0
2016-06-09 13:50:00,74.48,74.49,74.36,74.39,41797.0,63.8286,63.8371,63.7257,63.7514,41797.0
2016-06-09 14:00:00,74.39,74.41,74.34,74.38,49855.0,63.7514,63.7686,63.7086,63.7429,49855.0
2016-06-09 14:10:00,74.37,74.51,74.35,74.48,39343.0,63.7343,63.8543,63.7172,63.8286,39343.0
2016-06-09 14:20:00,74.48,74.5,74.4,74.41,106729.0,63.8286,63.8457,63.76,63.7686,106729.0
2016-06-09 14:30:00,74.42,74.45,74.36,74.42,27285.0,63.7772,63.8029,63.7257,63.7772,27285.0
2016-06-09 14:40:00,74.4,74.43,74.37,74.4,73288.0,63.76,63.7857,63.7343,63.76,73288.0
2016-06-09 14:50:00,74.4,74.51,74.38,74.5,41344.0,63.76,63.8543,63.7429,63.8457,41344.0
2016-06-09 15:00:00,74.51,74.54,74.45,74.45,42502.0,63.8543,63.88,63.8029,63.8029,42502.0
2016-06-09 15:10:00,74.45,74.46,74.37,74.42,64479.0,63.8029,63.8114,63.7343,63.7772,64479.0
2016-06-09 15:20:00,74.42,74.5,74.41,74.49,36907.0,63.7772,63.8457,63.7686,63.8371,36907.0
2016-06-09 15:30:00,74.5,74.51,74.46,74.47,46661.0,63.8457,63.8543,63.8114,63.82,46661.0
2016-06-09 15:40:00,74.46,74.51,74.43,74.47,95522.0,63.8114,63.8543,63.7857,63.82,95522.0
2016-06-09 15:50:00,74.48,74.5,74.43,74.44,198693.0,63.8286,63.8457,63.7857,63.7943,198693.0
2016-06-10 09:30:00,74.12,74.13,73.55,73.57,187916.0,63.5201,63.5286,63.0316,63.0487,187916.0
2016-06-10 09:40:00,73.57,73.63,73.34,73.48,111990.0,63.0487,63.1001,62.8516,62.9716,111990.0
2016-06-10 09:50:00,73.47,73.7,73.41,73.64,121282.0,62.963,63.1601,62.9116,63.1087,121282.0
2016-06-10 10:00:00,73.65,73.82,73.45,73.45,87753.0,63.1173,63.263,62.9459,62.9459,87753.0
2016-06-10 10:10:00,73.45,73.52,73.17,73.33,139082.0,62.9459,63.0059,62.7059,62.843,139082.0
2016-06-10 10:20:00,73.33,73.49,73.27,73.42,92025.0,62.843,62.9802,62.7916,62.9202,92025.0
2016-06-10 10:30:00,73.42,73.57,73.38,73.4,74168.0,62.9202,63.0487,62.8859,62.903,74168.0
2016-06-10 10:40:00,73.42,73.43,73.3,73.36,45760.0,62.9202,62.9287,62.8173,62.8687,45760.0
2016-06-10 10:50:00,73.37,73.49,73.28,73.48,78348.0,62.8773,62.9802,62.8002,62.9716,78348.0
2016-06-10 11:00:00,73.47,73.83,73.47,73.79,111769.0,62.963,63.2715,62.963,63.2372,111769.0
2016-06-10 11:10:00,73.8,73.9,73.77,73.81,122246.0,63.2458,63.3315,63.2201,63.2544,122246.0
2016-06-10 11:20:00,73.82,73.95,73.77,73.87,60287.0,63.263,63.3744,63.2201,63.3058,60287.0
2016-06-10 11:30:00,73.88,74.01,73.86,73.98,59295.0,63.3144,63.4258,63.2972,63.4001,59295.0
2016-06-10 11:40:00,73.99,74.1,73.95,74.0,56432.0,63.4086,63.5029,63.3744,63.4172,56432.0
2016-06-10 11:50:00,74.01,74.07,73.96,74.0,88905.0,63.4258,63.4772,63.3829,63.4172,88905.0
2016-06-10 12:00:00,74.01,74.01,73.86,73.9,49178.0,63.4258,63.4258,63.2972,63.3315,49178.0
2016-06-10 12:10:00,73.9,74.02,73.9,73.98,49127.0,63.3315,63.4344,63.3315,63.4001,49127.0
2016-06-10 12:20:00,73.99,74.0,73.86,73.95,54310.0,63.4086,63.4172,63.2972,63.3744,54310.0
2016-06-10 12:30:00,73.95,73.96,73.8,73.94,61298.0,63.3744,63.3829,63.2458,63.3658,61298.0
2016-06-10 12:40:00,73.93,74.07,73.92,74.0,43175.0,63.3572,63.4772,63.3487,63.4172,43175.0
2016-06-10 12:50:00,74.0,74.08,73.97,74.05,28156.0,63.4172,63.4858,63.3915,63.4601,28156.0
2016-06-10 13:00:00,74.06,74.09,73.98,74.06,39735.0,63.4686,63.4943,63.4001,63.4686,39735.0
2016-06-10 13:10:00,74.07,74.19,74.05,74.1,57927.0,63.4772,63.58,63.4601,63.5029,57927.0
2016-06-10 13:20:00,74.09,74.19,74.06,74.19,38512.0,63.4943,63.58,63.4686,63.58,38512.0
2016-06-10 13:30:00,74.18,74.19,74.04,74.06,47877.0,63.5715,63.58,63.4515,63.4686,47877.0
2016-06-10 13:40:00,74.05,74.12,73.93,73.93,63123.0,63.4601,63.5201,63.3572,63.3572,63123.0
2016-06-10 13:50:00,73.92,73.98,73.87,73.92,44225.0,63.3487,63.4001,63.3058,63.3487,44225.0
2016-06-10 14:00:00,73.93,73.94,73.85,73.88,57379.0,63.3572,63.3658,63.2887,63.3144,57379.0
2016-06-10 14:10:00,73.88,73.9,73.74,73.81,43330.0,63.3144,63.3315,63.1944,63.2544,43330.0
2016-06-10 14:20:00,73.81,73.82,73.73,73.77,57239.0,63.2544,63.263,63.1858,63.2201,57239.0
2016-06-10 14:30:00,73.77,73.93,73.7,73.93,82743.0,63.2201,63.3572,63.1601,63.3572,82743.0
2016-06-10 14:40:00,73.94,73.95,73.75,73.79,46873.0,63.3658,63.3744,63.203,63.2372,46873.0
2016-06-10 14:50:00,73.8,73.91,73.76,73.88,71734.0,63.2458,63.3401,63.2115,63.3144,71734.0
2016-06-10 15:00:00,73.88,73.88,73.77,73.77,48130.0,63.3144,63.3144,63.2201,63.2201,48130.0
2016-06-10 15:10:00,73.77,73.83,73.76,73.8,93628.0,63.2201,63.2715,63.2115,63.2458,93628.0
2016-06-10 15:20:00,73.8,73.83,73.79,73.81,72083.0,63.2458,63.2715,63.2372,63.2544,72083.0
2016-06-10 15:30:00,73.8,73.87,73.8,73.87,142504.0,63.2458,63.3058,63.2458,63.3058,142504.0
2016-06-10 15:40:00,73.86,73.95,73.84,73.93,198362.0,63.2972,63.3744,63.2801,63.3572,198362.0
2016-06-10 15:50:00,73.92,74.01,73.87,73.98,305792.0,63.3487,63.4258,63.3058,63.4001,305792.0
2016-06-13 09:30:00,74.08,74.9,74.0,74.67,208548.0,63.4858,64.1885,63.4172,63.9914,208548.0
2016-06-13 09:40:00,74.69,74.97,74.57,74.69,92596.0,64.0085,64.2485,63.9057,64.0085,92596.0
2016-06-13 09:50:00,74.7,74.74,74.2,74.24,48162.0,64.0171,64.0514,63.5886,63.6229,48162.0
2016-06-13 10:00:00,74.25,74.57,74.08,74.14,104576.0,63.6315,63.9057,63.4858,63.5372,104576.0
2016-06-13 10:10:00,74.14,74.26,74.02,74.06,54025.0,63.5372,63.64,63.4344,63.4686,54025.0
2016-06-13 10:20:00,74.06,74.07,73.94,74.0,40105.0,63.4686,63.4772,63.3658,63.4172,40105.0
2016-06-13 10:30:00,74.0,74.24,74.0,74.1,57210.0,63.4172,63.6229,63.4172,63.5029,57210.0
2016-06-13 10:40:00,74.11,74.12,73.97,74.01,37477.0,63.5115,63.5201,63.3915,63.4258,37477.0
2016-06-13 10:50:00,74.01,74.06,73.89,73.93,46184.0,63.4258,63.4686,63.3229,63.3572,46184.0
2016-06-13 11:00:00,73.92,73.95,73.77,73.79,46818.0,63.3487,63.3744,63.2201,63.2372,46818.0
2016-06-13 11:10:00,73.79,73.84,73.67,73.78,97677.0,63.2372,63.2801,63.1344,63.2287,97677.0
2016-06-13 11:20:00,73.78,73.95,73.78,73.92,84517.0,63.2287,63.3744,63.2287,63.3487,84517.0
2016-06-13 11:30:00,73.91,73.96,73.85,73.9,94458.0,63.3401,63.3829,63.2887,63.3315,94458.0
2016-06-13 11:40:00,73.91,73.94,73.79,73.81,58254.0,63.3401,63.3658,63.2372,63.2544,58254.0
2016-06-13 11:50:00,73.81,73.91,73.75,73.75,64980.0,63.2544,63.3401,63.203,63.203,64980.0
2016-06-13 12:00:00,73.77,73.81,73.7,73.74,27022.0,63.2201,63.2544,63.1601,63.1944,27022.0
2016-06-13 12:10:00,73.73,73.87,73.71,73.82,70896.0,63.1858,63.3058,63.1687,63.263,70896.0
2016-06-13 12:20:00,73.81,73.93,73.76,73.77,41133.0,63.2544,63.3572,63.2115,63.2201,41133.0
2016-06-13 12:30:00,73.77,73.8,73.69,73.75,84776.0,63.2201,63.2458,63.1516,63.203,84776.0
2016-06-13 12:40:00,73.75,73.91,73.75,73.79,31566.0,63.203,63.3401,63.203,63.2372,31566.0
2016-06-13 12:50:00,73.78,73.88,73.74,73.84,44223.0,63.2287,63.3144,63.1944,63.2801,44223.0
2016-06-13 13:00:00,73.82,73.95,73.79,73.93,73572.0,63.263,63.3744,63.2372,63.3572,73572.0
2016-06-13 13:10:00,73.94,73.99,73.89,73.99,34531.0,63.3658,63.4086,63.3229,63.4086,34531.0
2016-06-13 13:20:00,73.97,74.12,73.97,74.1,32118.0,63.3915,63.5201,63.3915,63.5029,32118.0
2016-06-13 13:30:00,74.11,74.13,74.03,74.06,48749.0,63.5115,63.5286,63.4429,63.4686,48749.0
2016-06-13 13:40:00,74.07,74.21,74.0,74.2,43468.0,63.4772,63.5972,63.4172,63.5886,43468.0
2016-06-13 13:50:00,74.2,74.22,74.12,74.18,70544.0,63.5886,63.6058,63.5201,63.5715,70544.0
2016-06-13 14:00:00,74.18,74.3,74.15,74.28,77246.0,63.5715,63.6743,63.5458,63.6572,77246.0
2016-06-13 14:10:00,74.28,74.36,74.28,74.33,59755.0,63.6572,63.7257,63.6572,63.7,59755.0
2016-06-13 14:20:00,74.34,74.35,74.22,74.31,118595.0,63.7086,63.7172,63.6058,63.6829,118595.0
2016-06-13 14:30:00,74.31,74.31,74.15,74.17,66709.0,63.6829,63.6829,63.5458,63.5629,66709.0
2016-06-13 14:40:00,74.16,74.19,74.06,74.07,55098.0,63.5543,63.58,63.4686,63.4772,55098.0
2016-06-13 14:50:00,74.07,74.08,73.92,73.93,47862.0,63.4772,63.4858,63.3487,63.3572,47862.0
2016-06-13 15:00:00,73.93,73.98,73.85,73.85,83136.0,63.3572,63.4001,63.2887,63.2887,83136.0
2016-06-13 15:10:00,73.86,73.88,73.74,73.88,71670.0,63.2972,63.3144,63.1944,63.3144,71670.0
2016-06-13 15:20:00,73.89,74.02,73.88,73.95,104245.0,63.3229,63.4344,63.3144,63.3744,104245.0
2016-06-13 15:30:00,73.95,74.03,73.85,73.89,104728.0,63.3744,63.4429,63.2887,63.3229,104728.0
2016-06-13 15:40:00,73.88,73.96,73.79,73.94,138212.0,63.3144,63.3829,63.2372,63.3658,138212.0
2016-06-13 15:50:00,73.93,73.95,73.81,73.87,321182.0,63.3572,63.3744,63.2544,63.3058,321182.0
2016-06-14 09:30:00,73.54,73.74,73.06,73.2,85049.0,63.023,63.1944,62.6116,62.7316,85049.0
2016-06-14 09:40:00,73.2,73.66,73.18,73.61,107091.0,62.7316,63.1258,62.7145,63.083,107091.0
2016-06-14 09:50:00,73.59,73.8,73.59,73.77,93181.0,63.0659,63.2458,63.0659,63.2201,93181.0
2016-06-14 10:00:00,73.78,73.94,73.75,73.76,147906.0,63.2287,63.3658,63.203,63.2115,147906.0
2016-06-14 10:10:00,73.78,73.84,73.71,73.78,179725.0,63.2287,63.2801,63.1687,63.2287,179725.0
2016-06-14 10:20:00,73.8,73.8,73.6,73.68,73153.0,63.2458,63.2458,63.0744,63.143,73153.0
2016-06-14 10:30:00,73.67,73.76,73.46,73.5,40071.0,63.1344,63.2115,62.9544,62.9887,40071.0
2016-06-14 10:40:00,73.5,73.53,73.31,73.37,32609.0,62.9887,63.0144,62.8259,62.8773,32609.0
2016-06-14 10:50:00,73.38,73.4,73.28,73.36,32797.0,62.8859,62.903,62.8002,62.8687,32797.0
2016-06-14 11:00:00,73.36,73.45,73.3,73.45,51156.0,62.8687,62.9459,62.8173,62.9459,51156.0
2016-06-14 11:10:00,73.45,73.45,73.31,73.36,40590.0,62.9459,62.9459,62.8259,62.8687,40590.0
2016-06-14 11:20:00,73.36,73.48,73.28,73.35,54792.0,62.8687,62.9716,62.8002,62.8602,54792.0
2016-06-14 11:30:00,73.35,73.63,73.32,73.6,53362.0,62.8602,63.1001,62.8345,63.0744,53362.0
2016-06-14 11:40:00,73.59,73.62,73.53,73.59,35442.0,63.0659,63.0916,63.0144,63.0659,35442.0
2016-06-14 11:50:00,73.59,73.71,73.57,73.6,41384.0,63.0659,63.1687,63.0487,63.0744,41384.0
2016-06-14 12:00:00,73.6,73.65,73.45,73.5,40017.0,63.0744,63.1173,62.9459,62.9887,40017.0
2016-06-14 12:10:00,73.49,73.57,73.42,73.55,33483.0,62.9802,63.0487,62.9202,63.0316,33483.0
2016-06-14 12:20:00,73.55,73.76,73.55,73.76,21201.0,63.0316,63.2115,63.0316,63.2115,21201.0
2016-06-14 12:30:00,73.76,73.79,73.64,73.64,23531.0,63.2115,63.2372,63.1087,63.1087,23531.0
2016-06-14 12:40:00,73.65,73.75,73.64,73.75,23595.0,63.1173,63.203,63.1087,63.203,23595.0
2016-06-14 12:50:00,73.75,73.82,73.74,73.81,47249.0,63.203,63.263,63.1944,63.2544,47249.0
2016-06-14 13:00:00,73.8,73.8,73.69,73.7,20174.0,63.2458,63.2458,63.1516,63.1601,20174.0
2016-06-14 13:10:00,73.69,73.69,73.54,73.56,18717.0,63.1516,63.1516,63.023,63.0401,18717.0
2016-06-14 13:20:00,73.57,73.62,73.48,73.48,26309.0,63.0487,63.0916,62.9716,62.9716,26309.0
2016-06-14 13:30:00,73.48,73.57,73.44,73.56,26906.0,62.9716,63.0487,62.9373,63.0401,26906.0
2016-06-14 13:40:00,73.58,73.59,73.52,73.54,54132.0,63.0573,63.0659,63.0059,63.023,54132.0
2016-06-14 13:50:00,73.55,73.65,73.52,73.64,52753.0,63.0316,63.1173,63.0059,63.1087,52753.0
2016-06-14 14:00:00,73.63,73.74,73.62,73.73,71213.0,63.1001,63.1944,63.0916,63.1858,71213.0
2016-06-14 14:10:00,73.73,73.86,73.68,73.84,47949.0,63.1858,63.2972,63.143,63.2801,47949.0
2016-06-14 14:20:00,73.83,73.93,73.78,73.93,81167.0,63.2715,63.3572,63.2287,63.3572,81167.0
2016-06-14 14:30:00,73.92,73.94,73.75,73.79,56550.0,63.3487,63.3658,63.203,63.2372,56550.0
2016-06-14 14:40:00,73.78,73.83,73.71,73.72,39462.0,63.2287,63.2715,63.1687,63.1773,39462.0
2016-06-14 14:50:00,73.72,73.74,73.64,73.72,45265.0,63.1773,63.1944,63.1087,63.1773,45265.0
2016-06-14 15:00:00,73.72,73.93,73.64,73.93,85166.0,63.1773,63.3572,63.1087,63.3572,85166.0
2016-06-14 15:10:00,73.93,74.13,73.9,74.09,117869.0,63.3572,63.5286,63.3315,63.4943,117869.0
2016-06-14 15:20:00,74.08,74.13,73.98,74.11,175730.0,63.4858,63.5286,63.4001,63.5115,175730.0
2016-06-14 15:30:00,74.1,74.32,74.1,74.18,148223.0,63.5029,63.6915,63.5029,63.5715,148223.0
2016-06-14 15:40:00,74.18,74.27,74.1,74.18,149560.0,63.5715,63.6486,63.5029,63.5715,149560.0
2016-06-14 15:50:00,74.18,74.37,74.13,74.33,271212.0,63.5715,63.7343,63.5286,63.7,271212.0
2016-06-15 09:30:00,74.73,74.89,74.56,74.68,101318.0,64.0428,64.1799,63.8971,64.0,101318.0
2016-06-15 09:40:00,74.68,74.76,74.49,74.49,39799.0,64.0,64.0685,63.8371,63.8371,39799.0
2016-06-15 09:50:00,74.49,74.55,74.39,74.42,60822.0,63.8371,63.8886,63.7514,63.7772,60822.0
2016-06-15 10:00:00,74.4,74.57,74.4,74.44,51744.0,63.76,63.9057,63.76,63.7943,51744.0
2016-06-15 10:10:00,74.44,74.5,74.34,74.35,41315.0,63.7943,63.8457,63.7086,63.7172,41315.0
2016-06-15 10:20:00,74.35,74.38,74.19,74.2,120987.0,63.7172,63.7429,63.58,63.5886,120987.0
2016-06-15 10:30:00,74.21,74.27,74.04,74.08,89226.0,63.5972,63.6486,63.4515,63.4858,89226.0
2016-06-15 10:40:00,74.08,74.09,73.97,74.02,64882.0,63.4858,63.4943,63.3915,63.4344,64882.0
2016-06-15 10:50:00,74.02,74.08,73.93,73.93,56905.0,63.4344,63.4858,63.3572,63.3572,56905.0
2016-06-15 11:00:00,73.93,74.15,73.93,74.06,71403.0,63.3572,63.5458,63.3572,63.4686,71403.0
2016-06-15 11:10:00,74.06,74.06,73.82,73.82,60447.0,63.4686,63.4686,63.263,63.263,60447.0
2016-06-15 11:20:00,73.82,73.88,73.73,73.75,83924.0,63.263,63.3144,63.1858,63.203,83924.0
2016-06-15 11:30:00,73.76,73.9,73.76,73.9,95609.0,63.2115,63.3315,63.2115,63.3315,95609.0
2016-06-15 11:40:00,73.9,73.94,73.76,73.81,69483.0,63.3315,63.3658,63.2115,63.2544,69483.0
2016-06-15 11:50:00,73.82,73.9,73.8,73.88,38559.0,63.263,63.3315,63.2458,63.3144,38559.0
2016-06-15 12:00:00,73.89,73.91,73.78,73.79,68599.0,63.3229,63.3401,63.2287,63.2372,68599.0
2016-06-15 12:10:00,73.78,73.83,73.71,73.83,43403.0,63.2287,63.2715,63.1687,63.2715,43403.0
2016-06-15 12:20:00,73.83,73.88,73.79,73.84,43359.0,63.2715,63.3144,63.2372,63.2801,43359.0
2016-06-15 12:30:00,73.85,73.9,73.78,73.86,61749.0,63.2887,63.3315,63.2287,63.2972,61749.0
2016-06-15 12:40:00,73.86,73.91,73.79,73.85,40096.0,63.2972,63.3401,63.2372,63.2887,40096.0
2016-06-15 12:50:00,73.84,73.91,73.79,73.85,28784.0,63.2801,63.3401,63.2372,63.2887,28784.0
2016-06-15 13:00:00,73.85,73.92,73.83,73.9,61361.0,63.2887,63.3487,63.2715,63.3315,61361.0
2016-06-15 13:10:00,73.9,73.98,73.84,73.94,74688.0,63.3315,63.4001,63.2801,63.3658,74688.0
2016-06-15 13:20:00,73.94,74.08,73.94,74.07,39336.0,63.3658,63.4858,63.3658,63.4772,39336.0
2016-06-15 13:30:00,74.08,74.1,73.93,73.99,38880.0,63.4858,63.5029,63.3572,63.4086,38880.0
2016-06-15 13:40:00,73.98,74.01,73.92,74.0,42112.0,63.4001,63.4258,63.3487,63.4172,42112.0
2016-06-15 13:50:00,74.0,74.0,73.94,73.94,54525.0,63.4172,63.4172,63.3658,63.3658,54525.0
2016-06-15 14:00:00,73.95,74.14,73.92,73.95,67016.0,63.3744,63.5372,63.3487,63.3744,67016.0
2016-06-15 14:10:00,73.96,74.08,73.9,73.96,31364.0,63.3829,63.4858,63.3315,63.3829,31364.0
2016-06-15 14:20:00,73.97,74.05,73.88,73.88,33394.0,63.3915,63.4601,63.3144,63.3144,33394.0
2016-06-15 14:30:00,73.87,74.09,73.82,74.02,43400.0,63.3058,63.4943,63.263,63.4344,43400.0
2016-06-15 14:40:00,74.03,74.12,73.99,74.05,28369.0,63.4429,63.5201,63.4086,63.4601,28369.0
2016-06-15 14:50:00,74.05,74.05,73.95,74.01,28199.0,63.4601,63.4601,63.3744,63.4258,28199.0
2016-06-15 15:00:00,74.01,74.06,73.97,74.01,40679.0,63.4258,63.4686,63.3915,63.4258,40679.0
2016-06-15 15:10:00,74.0,74.03,73.91,73.95,64512.0,63.4172,63.4429,63.3401,63.3744,64512.0
2016-06-15 15:20:00,73.95,74.02,73.94,74.01,34368.0,63.3744,63.4344,63.3658,63.4258,34368.0
2016-06-15 15:30:00,74.0,74.04,73.75,73.79,67697.0,63.4172,63.4515,63.203,63.2372,67697.0
2016-06-15 15:40:00,73.78,73.82,73.61,73.75,139912.0,63.2287,63.263,63.083,63.203,139912.0
2016-06-15 15:50:00,73.74,73.74,73.61,73.7,296938.0,63.1944,63.1944,63.083,63.1601,296938.0
2016-06-16 09:30:00,73.47,73.94,73.18,73.42,182036.0,62.963,63.3658,62.7145,62.9202,182036.0
2016-06-16 09:40:00,73.43,73.51,73.15,73.4,58775.0,62.9287,62.9973,62.6888,62.903,58775.0
2016-06-16 09:50:00,73.42,73.44,73.22,73.29,85230.0,62.9202,62.9373,62.7488,62.8088,85230.0
2016-06-16 10:00:00,73.27,73.44,73.23,73.42,54554.0,62.7916,62.9373,62.7573,62.9202,54554.0
2016-06-16 10:10:00,73.43,73.43,73.23,73.28,75527.0,62.9287,62.9287,62.7573,62.8002,75527.0
2016-06-16 10:20:00,73.28,73.28,72.95,73.19,153074.0,62.8002,62.8002,62.5174,62.7231,153074.0
2016-06-16 10:30:00,73.17,73.27,73.1,73.16,80549.0,62.7059,62.7916,62.6459,62.6973,80549.0
2016-06-16 10:40:00,73.17,73.24,73.12,73.15,64333.0,62.7059,62.7659,62.6631,62.6888,64333.0
2016-06-16 10:50:00,73.16,73.3,73.14,73.3,104586.0,62.6973,62.8173,62.6802,62.8173,104586.0
2016-06-16 11:00:00,73.28,73.48,73.28,73.48,77619.0,62.8002,62.9716,62.8002,62.9716,77619.0
2016-06-16 11:10:00,73.47,73.55,73.42,73.53,86504.0,62.963,63.0316,62.9202,63.0144,86504.0
2016-06-16 11:20:00,73.53,73.77,73.52,73.7,173711.0,63.0144,63.2201,63.0059,63.1601,173711.0
2016-06-16 11:30:00,73.7,73.78,73.53,73.58,156535.0,63.1601,63.2287,63.0144,63.0573,156535.0
2016-06-16 11:40:00,73.56,73.71,73.56,73.68,122445.0,63.0401,63.1687,63.0401,63.143,122445.0
2016-06-16 11:50:00,73.67,73.76,73.65,73.75,107007.0,63.1344,63.2115,63.1173,63.203,107007.0
2016-06-16 12:00:00,73.77,73.86,73.67,73.84,75445.0,63.2201,63.2972,63.1344,63.2801,75445.0
2016-06-16 12:10:00,73.86,74.04,73.78,74.02,51556.0,63.2972,63.4515,63.2287,63.4344,51556.0
2016-06-16 12:20:00,74.04,74.28,74.03,74.21,107722.0,63.4515,63.6572,63.4429,63.5972,107722.0
2016-06-16 12:30:00,74.21,74.24,74.0,74.13,67290.0,63.5972,63.6229,63.4172,63.5286,67290.0
2016-06-16 12:40:00,74.13,74.29,74.08,74.2,51982.0,63.5286,63.6657,63.4858,63.5886,51982.0
2016-06-16 12:50:00,74.2,74.29,74.11,74.27,86975.0,63.5886,63.6657,63.5115,63.6486,86975.0
2016-06-16 13:00:00,74.27,74.35,74.16,74.28,114782.0,63.6486,63.7172,63.5543,63.6572,114782.0
2016-06-16 13:10:00,74.27,74.38,74.2,74.31,91724.0,63.6486,63.7429,63.5886,63.6829,91724.0
2016-06-16 13:20:00,74.32,74.41,74.25,74.34,149215.0,63.6915,63.7686,63.6315,63.7086,149215.0
2016-06-16 13:30:00,74.35,74.45,74.08,74.1,100369.0,63.7172,63.8029,63.4858,63.5029,100369.0
2016-06-16 13:40:00,74.1,74.11,73.86,73.91,41159.0,63.5029,63.5115,63.2972,63.3401,41159.0
2016-06-16 13:50:00,73.91,73.98,73.82,73.88,52381.0,63.3401,63.4001,63.263,63.3144,52381.0
2016-06-16 14:00:00,73.88,73.99,73.86,73.95,69004.0,63.3144,63.4086,63.2972,63.3744,69004.0
2016-06-16 14:10:00,73.95,74.21,73.94,74.18,58249.0,63.3744,63.5972,63.3658,63.5715,58249.0
2016-06-16 14:20:00,74.18,74.25,74.12,74.17,57201.0,63.5715,63.6315,63.5201,63.5629,57201.0
2016-06-16 14:30:00,74.17,74.31,74.16,74.21,58017.0,63.5629,63.6829,63.5543,63.5972,58017.0
2016-06-16 14:40:00,74.21,74.37,74.19,74.37,61823.0,63.5972,63.7343,63.58,63.7343,61823.0
2016-06-16 14:50:00,74.36,74.42,74.21,74.24,119658.0,63.7257,63.7772,63.5972,63.6229,119658.0
2016-06-16 15:00:00,74.24,74.36,74.2,74.34,82852.0,63.6229,63.7257,63.5886,63.7086,82852.0
2016-06-16 15:10:00,74.35,74.44,74.29,74.4,82308.0,63.7172,63.7943,63.6657,63.76,82308.0
2016-06-16 15:20:00,74.4,74.42,74.32,74.38,88919.0,63.76,63.7772,63.6915,63.7429,88919.0
2016-06-16 15:30:00,74.39,74.47,74.27,74.3,86404.0,63.7514,63.82,63.6486,63.6743,86404.0
2016-06-16 15:40:00,74.3,74.38,74.24,74.36,142783.0,63.6743,63.7429,63.6229,63.7257,142783.0
2016-06-16 15:50:00,74.37,74.37,74.2,74.26,433555.0,63.7343,63.7343,63.5886,63.64,433555.0
2016-06-17 09:30:00,74.59,74.77,74.07,74.44,735732.0,63.9228,64.0771,63.4772,63.7943,735732.0
2016-06-17 09:40:00,74.42,75.08,74.4,74.56,216178.0,63.7772,64.3428,63.76,63.8971,216178.0
2016-06-17 09:50:00,74.57,74.93,74.55,74.58,107929.0,63.9057,64.2142,63.8886,63.9143,107929.0
2016-06-17 10:00:00,74.6,74.63,74.4,74.4,264887.0,63.9314,63.9571,63.76,63.76,264887.0
2016-06-17 10:10:00,74.4,74.41,74.2,74.23,120812.0,63.76,63.7686,63.5886,63.6143,120812.0
2016-06-17 10:20:00,74.23,74.23,73.76,73.8,91833.0,63.6143,63.6143,63.2115,63.2458,91833.0
2016-06-17 10:30:00,73.79,73.9,73.7,73.84,137433.0,63.2372,63.3315,63.1601,63.2801,137433.0
2016-06-17 10:40:00,73.84,73.93,73.78,73.92,149026.0,63.2801,63.3572,63.2287,63.3487,149026.0
2016-06-17 10:50:00,73.93,73.98,73.75,73.78,134446.0,63.3572,63.4001,63.203,63.2287,134446.0
2016-06-17 11:00:00,73.78,73.81,73.5,73.55,167509.0,63.2287,63.2544,62.9887,63.0316,167509.0
2016-06-17 11:10:00,73.56,73.62,73.49,73.53,259014.0,63.0401,63.0916,62.9802,63.0144,259014.0
2016-06-17 11:20:00,73.53,73.68,73.47,73.6,177558.0,63.0144,63.143,62.963,63.0744,177558.0
2016-06-17 11:30:00,73.59,73.59,73.49,73.55,90993.0,63.0659,63.0659,62.9802,63.0316,90993.0
2016-06-17 11:40:00,73.54,73.73,73.54,73.72,130413.0,63.023,63.1858,63.023,63.1773,130413.0
2016-06-17 11:50:00,73.7,73.79,73.66,73.78,74708.0,63.1601,63.2372,63.1258,63.2287,74708.0
2016-06-17 12:00:00,73.78,74.15,73.78,74.13,82092.0,63.2287,63.5458,63.2287,63.5286,82092.0
2016-06-17 12:10:00,74.14,74.25,74.09,74.15,84080.0,63.5372,63.6315,63.4943,63.5458,84080.0
2016-06-17 12:20:00,74.14,74.14,73.86,73.94,38507.0,63.5372,63.5372,63.2972,63.3658,38507.0
2016-06-17 12:30:00,73.96,73.96,73.7,73.78,141287.0,63.3829,63.3829,63.1601,63.2287,141287.0
2016-06-17 12:40:00,73.76,73.86,73.75,73.85,155160.0,63.2115,63.2972,63.203,63.2887,155160.0
2016-06-17 12:50:00,73.85,73.86,73.75,73.83,87789.0,63.2887,63.2972,63.203,63.2715,87789.0
2016-06-17 13:00:00,73.83,73.83,73.75,73.82,82869.0,63.2715,63.2715,63.203,63.263,82869.0
2016-06-17 13:10:00,73.82,73.86,73.78,73.85,62165.0,63.263,63.2972,63.2287,63.2887,62165.0
2016-06-17 13:20:00,73.83,73.85,73.8,73.81,59052.0,63.2715,63.2887,63.2458,63.2544,59052.0
2016-06-17 13:30:00,73.8,73.84,73.75,73.76,150080.0,63.2458,63.2801,63.203,63.2115,150080.0
2016-06-17 13:40:00,73.77,73.82,73.66,73.69,67944.0,63.2201,63.263,63.1258,63.1516,67944.0
2016-06-17 13:50:00,73.7,73.75,73.69,73.7,63214.0,63.1601,63.203,63.1516,63.1601,63214.0
2016-06-17 14:00:00,73.7,73.79,73.66,73.73,75087.0,63.1601,63.2372,63.1258,63.1858,75087.0
2016-06-17 14:10:00,73.73,73.92,73.73,73.87,66918.0,63.1858,63.3487,63.1858,63.3058,66918.0
2016-06-17 14:20:00,73.87,73.9,73.78,73.84,83143.0,63.3058,63.3315,63.2287,63.2801,83143.0
2016-06-17 14:30:00,73.84,73.96,73.81,73.95,89017.0,63.2801,63.3829,63.2544,63.3744,89017.0
2016-06-17 14:40:00,73.96,74.14,73.96,74.08,66302.0,63.3829,63.5372,63.3829,63.4858,66302.0
2016-06-17 14:50:00,74.07,74.1,74.0,74.01,63929.0,63.4772,63.5029,63.4172,63.4258,63929.0
2016-06-17 15:00:00,74.01,74.03,74.0,74.02,89037.0,63.4258,63.4429,63.4172,63.4344,89037.0
2016-06-17 15:10:00,74.01,74.08,74.0,74.02,125487.0,63.4258,63.4858,63.4172,63.4344,125487.0
2016-06-17 15:20:00,74.02,74.05,73.88,73.95,128175.0,63.4344,63.4601,63.3144,63.3744,128175.0
2016-06-17 15:30:00,73.94,73.95,73.82,73.85,100583.0,63.3658,63.3744,63.263,63.2887,100583.0
2016-06-17 15:40:00,73.85,73.86,73.75,73.83,171857.0,63.2887,63.2972,63.203,63.2715,171857.0
2016-06-17 15:50:00,73.83,74.0,73.82,73.84,386720.0,63.2715,63.4172,63.263,63.2801,386720.0
2016-06-20 09:30:00,74.45,74.7,74.29,74.41,87395.0,63.8029,64.0171,63.6657,63.7686,87395.0
2016-06-20 09:40:00,74.42,74.57,74.16,74.16,64401.0,63.7772,63.9057,63.5543,63.5543,64401.0
2016-06-20 09:50:00,74.18,74.23,73.99,74.16,55959.0,63.5715,63.6143,63.4086,63.5543,55959.0
2016-06-20 10:00:00,74.14,74.26,74.09,74.22,61458.0,63.5372,63.64,63.4943,63.6058,61458.0
2016-06-20 10:10:00,74.22,74.25,74.1,74.1,64629.0,63.6058,63.6315,63.5029,63.5029,64629.0
2016-06-20 10:20:00,74.09,74.25,74.03,74.23,57908.0,63.4943,63.6315,63.4429,63.6143,57908.0
2016-06-20 10:30:00,74.23,74.29,74.16,74.19,49127.0,63.6143,63.6657,63.5543,63.58,49127.0
2016-06-20 10:40:00,74.18,74.25,74.14,74.22,57342.0,63.5715,63.6315,63.5372,63.6058,57342.0
2016-06-20 10:50:00,74.22,74.22,74.0,74.11,66037.0,63.6058,63.6058,63.4172,63.5115,66037.0
2016-06-20 11:00:00,74.11,74.17,74.08,74.15,55547.0,63.5115,63.5629,63.4858,63.5458,55547.0
2016-06-20 11:10:00,74.16,74.22,74.11,74.12,41173.0,63.5543,63.6058,63.5115,63.5201,41173.0
2016-06-20 11:20:00,74.13,74.21,74.11,74.21,64178.0,63.5286,63.5972,63.5115,63.5972,64178.0
2016-06-20 11:30:00,74.19,74.36,74.19,74.32,51182.0,63.58,63.7257,63.58,63.6915,51182.0
2016-06-20 11:40:00,74.32,74.33,74.2,74.2,33012.0,63.6915,63.7,63.5886,63.5886,33012.0
2016-06-20 11:50:00,74.2,74.34,74.19,74.3,56698.0,63.5886,63.7086,63.58,63.6743,56698.0
2016-06-20 12:00:00,74.3,74.36,74.28,74.33,31536.0,63.6743,63.7257,63.6572,63.7,31536.0
2016-06-20 12:10:00,74.33,74.34,74.15,74.16,34502.0,63.7,63.7086,63.5458,63.5543,34502.0
2016-06-20 12:20:00,74.15,74.21,74.12,74.13,68908.0,63.5458,63.5972,63.5201,63.5286,68908.0
2016-06-20 12:30:00,74.13,74.16,74.0,74.03,56234.0,63.5286,63.5543,63.4172,63.4429,56234.0
2016-06-20 12:40:00,74.03,74.18,74.01,74.15,30480.0,63.4429,63.5715,63.4258,63.5458,30480.0
2016-06-20 12:50:00,74.15,74.19,74.02,74.02,45811.0,63.5458,63.58,63.4344,63.4344,45811.0
2016-06-20 13:00:00,74.02,74.1,74.02,74.03,42957.0,63.4344,63.5029,63.4344,63.4429,42957.0
2016-06-20 13:10:00,74.04,74.05,73.85,73.89,65756.0,63.4515,63.4601,63.2887,63.3229,65756.0
2016-06-20 13:20:00,73.89,73.92,73.81,73.82,54125.0,63.3229,63.3487,63.2544,63.263,54125.0
2016-06-20 13:30:00,73.82,73.92,73.82,73.88,30770.0,63.263,63.3487,63.263,63.3144,30770.0
2016-06-20 13:40:00,73.89,73.9,73.8,73.83,55421.0,63.3229,63.3315,63.2458,63.2715,55421.0
2016-06-20 13:50:00,73.82,73.87,73.8,73.86,38976.0,63.263,63.3058,63.2458,63.2972,38976.0
2016-06-20 14:00:00,73.86,73.87,73.71,73.72,65979.0,63.2972,63.3058,63.1687,63.1773,65979.0
2016-06-20 14:10:00,73.72,73.73,73.62,73.67,119353.0,63.1773,63.1858,63.0916,63.1344,119353.0
2016-06-20 14:20:00,73.69,73.71,73.62,73.63,47486.0,63.1516,63.1687,63.0916,63.1001,47486.0
2016-06-20 14:30:00,73.63,73.68,73.56,73.64,184216.0,63.1001,63.143,63.0401,63.1087,184216.0
2016-06-20 14:40:00,73.64,73.69,73.6,73.64,60129.0,63.1087,63.1516,63.0744,63.1087,60129.0
2016-06-20 14:50:00,73.64,73.68,73.57,73.65,81647.0,63.1087,63.143,63.0487,63.1173,81647.0
2016-06-20 15:00:00,73.65,73.7,73.6,73.64,104221.0,63.1173,63.1601,63.0744,63.1087,104221.0
2016-06-20 15:10:00,73.63,73.66,73.5,73.5,85125.0,63.1001,63.1258,62.9887,62.9887,85125.0
2016-06-20 15:20:00,73.52,73.54,73.33,73.34,139257.0,63.0059,63.023,62.843,62.8516,139257.0
2016-06-20 15:30:00,73.36,73.37,73.26,73.31,150720.0,62.8687,62.8773,62.783,62.8259,150720.0
2016-06-20 15:40:00,73.32,73.42,73.29,73.31,190114.0,62.8345,62.9202,62.8088,62.8259,190114.0
2016-06-20 15:50:00,73.32,73.34,73.22,73.29,412837.0,62.8345,62.8516,62.7488,62.8088,412837.0
2016-06-21 09:30:00,73.7,73.8,73.25,73.47,122031.0,63.1601,63.2458,62.7745,62.963,122031.0
2016-06-21 09:40:00,73.47,73.54,73.24,73.42,70589.0,62.963,63.023,62.7659,62.9202,70589.0
2016-06-21 09:50:00,73.41,73.41,73.1,73.26,73490.0,62.9116,62.9116,62.6459,62.783,73490.0
2016-06-21 10:00:00,73.24,73.25,73.04,73.16,122946.0,62.7659,62.7745,62.5945,62.6973,122946.0
2016-06-21 10:10:00,73.15,73.29,73.14,73.21,84772.0,62.6888,62.8088,62.6802,62.7402,84772.0
2016-06-21 10:20:00,73.21,73.33,73.09,73.29,66593.0,62.7402,62.843,62.6374,62.8088,66593.0
2016-06-21 10:30:00,73.29,73.31,73.23,73.25,76535.0,62.8088,62.8259,62.7573,62.7745,76535.0
2016-06-21 10:40:00,73.24,73.38,73.23,73.32,60378.0,62.7659,62.8859,62.7573,62.8345,60378.0
2016-06-21 10:50:00,73.31,73.46,73.29,73.45,67470.0,62.8259,62.9544,62.8088,62.9459,67470.0
2016-06-21 11:00:00,73.45,73.7,73.41,73.65,100555.0,62.9459,63.1601,62.9116,63.1173,100555.0
2016-06-21 11:10:00,73.66,73.67,73.54,73.64,61471.0,63.1258,63.1344,63.023,63.1087,61471.0
2016-06-21 11:20:00,73.64,73.66,73.28,73.3,54807.0,63.1087,63.1258,62.8002,62.8173,54807.0
2016-06-21 11:30:00,73.3,73.31,73.11,73.2,74907.0,62.8173,62.8259,62.6545,62.7316,74907.0
2016-06-21 11:40:00,73.19,73.23,73.05,73.07,75273.0,62.7231,62.7573,62.6031,62.6202,75273.0
2016-06-21 11:50:00,73.07,73.08,72.97,72.98,79126.0,62.6202,62.6288,62.5345,62.5431,79126.0
2016-06-21 12:00:00,72.98,73.19,72.98,73.19,35430.0,62.5431,62.7231,62.5431,62.7231,35430.0
2016-06-21 12:10:00,73.19,73.22,73.13,73.18,45291.0,62.7231,62.7488,62.6716,62.7145,45291.0
2016-06-21 12:20:00,73.17,73.34,73.14,73.33,35284.0,62.7059,62.8516,62.6802,62.843,35284.0
2016-06-21 12:30:00,73.35,73.36,73.29,73.35,49964.0,62.8602,62.8687,62.8088,62.8602,49964.0
2016-06-21 12:40:00,73.35,73.42,73.31,73.38,34126.0,62.8602,62.9202,62.8259,62.8859,34126.0
2016-06-21 12:50:00,73.38,73.39,73.32,73.34,23167.0,62.8859,62.8945,62.8345,62.8516,23167.0
2016-06-21 13:00:00,73.35,73.42,73.25,73.34,118430.0,62.8602,62.9202,62.7745,62.8516,118430.0
2016-06-21 13:10:00,73.34,73.36,73.26,73.34,24506.0,62.8516,62.8687,62.783,62.8516,24506.0
2016-06-21 13:20:00,73.33,73.33,73.09,73.13,142267.0,62.843,62.843,62.6374,62.6716,142267.0
2016-06-21 13:30:00,73.13,73.18,73.07,73.12,74314.0,62.6716,62.7145,62.6202,62.6631,74314.0
2016-06-21 13:40:00,73.12,73.19,73.07,73.1,28112.0,62.6631,62.7231,62.6202,62.6459,28112.0
2016-06-21 13:50:00,73.09,73.16,73.09,73.12,40910.0,62.6374,62.6973,62.6374,62.6631,40910.0
2016-06-21 14:00:00,73.13,73.13,73.03,73.08,36254.0,62.6716,62.6716,62.5859,62.6288,36254.0
2016-06-21 14:10:00,73.08,73.2,73.07,73.19,71775.0,62.6288,62.7316,62.6202,62.7231,71775.0
2016-06-21 14:20:00,73.2,73.25,73.19,73.2,26000.0,62.7316,62.7745,62.7231,62.7316,26000.0
2016-06-21 14:30:00,73.2,73.31,73.09,73.22,69188.0,62.7316,62.8259,62.6374,62.7488,69188.0
2016-06-21 14:40:00,73.22,73.28,73.15,73.24,64280.0,62.7488,62.8002,62.6888,62.7659,64280.0
2016-06-21 14:50:00,73.23,73.23,73.07,73.1,91576.0,62.7573,62.7573,62.6202,62.6459,91576.0
2016-06-21 15:00:00,73.1,73.11,72.88,72.89,327949.0,62.6459,62.6545,62.4574,62.466,327949.0
2016-06-21 15:10:00,72.9,72.91,72.8,72.88,374942.0,62.4745,62.4831,62.3888,62.4574,374942.0
2016-06-21 15:20:00,72.89,72.91,72.75,72.86,228090.0,62.466,62.4831,62.346,62.4402,228090.0
2016-06-21 15:30:00,72.86,72.87,72.74,72.84,371088.0,62.4402,62.4488,62.3374,62.4231,371088.0
2016-06-21 15:40:00,72.85,72.85,72.61,72.66,358755.0,62.4317,62.4317,62.226,62.2689,358755.0
2016-06-21 15:50:00,72.66,72.7,72.53,72.58,684988.0,62.2689,62.3031,62.1574,62.2003,684988.0
2016-06-22 09:30:00,72.5,72.81,72.5,72.75,83052.0,62.1317,62.3974,62.1317,62.346,83052.0
2016-06-22 09:40:00,72.77,72.83,72.68,72.74,84878.0,62.3631,62.4145,62.286,62.3374,84878.0
2016-06-22 09:50:00,72.75,72.91,72.74,72.89,82109.0,62.346,62.4831,62.3374,62.466,82109.0
2016-06-22 10:00:00,72.89,72.9,72.79,72.85,75555.0,62.466,62.4745,62.3803,62.4317,75555.0
2016-06-22 10:10:00,72.85,72.93,72.75,72.78,106130.0,62.4317,62.5002,62.346,62.3717,106130.0
2016-06-22 10:20:00,72.78,72.84,72.7,72.75,73932.0,62.3717,62.4231,62.3031,62.346,73932.0
2016-06-22 10:30:00,72.74,73.53,72.71,73.34,238202.0,62.3374,63.0144,62.3117,62.8516,238202.0
2016-06-22 10:40:00,73.35,73.91,73.35,73.82,264378.0,62.8602,63.3401,62.8602,63.263,264378.0
2016-06-22 10:50:00,73.81,73.88,73.6,73.63,129110.0,63.2544,63.3144,63.0744,63.1001,129110.0
2016-06-22 11:00:00,73.63,73.71,73.56,73.63,150792.0,63.1001,63.1687,63.0401,63.1001,150792.0
2016-06-22 11:10:00,73.62,73.74,73.55,73.65,181195.0,63.0916,63.1944,63.0316,63.1173,181195.0
2016-06-22 11:20:00,73.66,73.83,73.56,73.6,118298.0,63.1258,63.2715,63.0401,63.0744,118298.0
2016-06-22 11:30:00,73.61,73.62,73.45,73.5,93886.0,63.083,63.0916,62.9459,62.9887,93886.0
2016-06-22 11:40:00,73.49,73.52,73.23,73.25,66655.0,62.9802,63.0059,62.7573,62.7745,66655.0
2016-06-22 11:50:00,73.26,73.32,73.19,73.31,53040.0,62.783,62.8345,62.7231,62.8259,53040.0
2016-06-22 12:00:00,73.31,73.35,73.12,73.15,69450.0,62.8259,62.8602,62.6631,62.6888,69450.0
2016-06-22 12:10:00,73.15,73.23,73.02,73.02,59531.0,62.6888,62.7573,62.5774,62.5774,59531.0
2016-06-22 12:20:00,73.02,73.03,72.79,72.95,103397.0,62.5774,62.5859,62.3803,62.5174,103397.0
2016-06-22 12:30:00,72.94,73.03,72.87,72.95,309981.0,62.5088,62.5859,62.4488,62.5174,309981.0
2016-06-22 12:40:00,72.95,73.0,72.83,72.92,93638.0,62.5174,62.5602,62.4145,62.4917,93638.0
2016-06-22 12:50:00,72.92,72.94,72.82,72.88,67343.0,62.4917,62.5088,62.406,62.4574,67343.0
2016-06-22 13:00:00,72.87,72.92,72.77,72.78,113465.0,62.4488,62.4917,62.3631,62.3717,113465.0
2016-06-22 13:10:00,72.77,72.87,72.74,72.85,52430.0,62.3631,62.4488,62.3374,62.4317,52430.0
2016-06-22 13:20:00,72.85,72.96,72.75,72.93,53403.0,62.4317,62.5259,62.346,62.5002,53403.0
2016-06-22 13:30:00,72.92,73.17,72.89,73.11,48334.0,62.4917,62.7059,62.466,62.6545,48334.0
2016-06-22 13:40:00,73.12,73.26,73.12,73.21,42615.0,62.6631,62.783,62.6631,62.7402,42615.0
2016-06-22 13:50:00,73.22,73.33,73.22,73.31,48858.0,62.7488,62.843,62.7488,62.8259,48858.0
2016-06-22 14:00:00,73.3,73.3,73.17,73.21,108186.0,62.8173,62.8173,62.7059,62.7402,108186.0
2016-06-22 14:10:00,73.21,73.26,73.18,73.22,74632.0,62.7402,62.783,62.7145,62.7488,74632.0
2016-06-22 14:20:00,73.21,73.23,73.14,73.22,75683.0,62.7402,62.7573,62.6802,62.7488,75683.0
2016-06-22 14:30:00,73.23,73.28,73.13,73.2,48448.0,62.7573,62.8002,62.6716,62.7316,48448.0
2016-06-22 14:40:00,73.19,73.21,73.14,73.2,71265.0,62.7231,62.7402,62.6802,62.7316,71265.0
2016-06-22 14:50:00,73.2,73.31,73.16,73.26,56056.0,62.7316,62.8259,62.6973,62.783,56056.0
2016-06-22 15:00:00,73.26,73.39,73.17,73.18,62341.0,62.783,62.8945,62.7059,62.7145,62341.0
2016-06-22 15:10:00,73.17,73.26,73.17,73.19,61512.0,62.7059,62.783,62.7059,62.7231,61512.0
2016-06-22 15:20:00,73.18,73.18,73.04,73.07,63497.0,62.7145,62.7145,62.5945,62.6202,63497.0
2016-06-22 15:30:00,73.08,73.13,73.01,73.13,84596.0,62.6288,62.6716,62.5688,62.6716,84596.0
2016-06-22 15:40:00,73.12,73.16,73.02,73.06,100535.0,62.6631,62.6973,62.5774,62.6116,100535.0
2016-06-22 15:50:00,73.05,73.13,72.97,73.06,176281.0,62.6031,62.6716,62.5345,62.6116,176281.0
2016-06-23 09:30:00,73.59,73.9,73.39,73.47,81564.0,63.0659,63.3315,62.8945,62.963,81564.0
2016-06-23 09:40:00,73.49,73.51,73.21,73.28,46977.0,62.9802,62.9973,62.7402,62.8002,46977.0
2016-06-23 09:50:00,73.32,73.37,73.2,73.34,23677.0,62.8345,62.8773,62.7316,62.8516,23677.0
2016-06-23 10:00:00,73.36,73.5,73.32,73.33,43684.0,62.8687,62.9887,62.8345,62.843,43684.0
2016-06-23 10:10:00,73.35,73.4,73.3,73.31,47317.0,62.8602,62.903,62.8173,62.8259,47317.0
2016-06-23 10:20:00,73.34,73.47,73.3,73.41,55929.0,62.8516,62.963,62.8173,62.9116,55929.0
2016-06-23 10:30:00,73.41,73.41,73.26,73.36,61784.0,62.9116,62.9116,62.783,62.8687,61784.0
2016-06-23 10:40:00,73.36,73.38,73.32,73.35,46389.0,62.8687,62.8859,62.8345,62.8602,46389.0
2016-06-23 10:50:00,73.36,73.45,73.35,73.41,42552.0,62.8687,62.9459,62.8602,62.9116,42552.0
2016-06-23 11:00:00,73.4,73.52,73.36,73.37,68001.0,62.903,63.0059,62.8687,62.8773,68001.0
2016-06-23 11:10:00,73.37,73.56,73.32,73.56,69817.0,62.8773,63.0401,62.8345,63.0401,69817.0
2016-06-23 11:20:00,73.57,73.64,73.5,73.59,52051.0,63.0487,63.1087,62.9887,63.0659,52051.0
2016-06-23 11:30:00,73.6,73.66,73.56,73.61,43967.0,63.0744,63.1258,63.0401,63.083,43967.0
2016-06-23 11:40:00,73.6,73.65,73.54,73.6,150329.0,63.0744,63.1173,63.023,63.0744,150329.0
2016-06-23 11:50:00,73.61,73.76,73.59,73.7,52620.0,63.083,63.2115,63.0659,63.1601,52620.0
2016-06-23 12:00:00,73.7,73.75,73.6,73.69,81599.0,63.1601,63.203,63.0744,63.1516,81599.0
2016-06-23 12:10:00,73.7,73.76,73.61,73.63,38772.0,63.1601,63.2115,63.083,63.1001,38772.0
2016-06-23 12:20:00,73.64,73.7,73.54,73.55,27460.0,63.1087,63.1601,63.023,63.0316,27460.0
2016-06-23 12:30:00,73.54,73.65,73.53,73.57,28293.0,63.023,63.1173,63.0144,63.0487,28293.0
2016-06-23 12:40:00,73.58,73.6,73.44,73.55,63314.0,63.0573,63.0744,62.9373,63.0316,63314.0
2016-06-23 12:50:00,73.55,73.59,73.54,73.58,38857.0,63.0316,63.0659,63.023,63.0573,38857.0
2016-06-23 13:00:00,73.58,73.59,73.46,73.55,48651.0,63.0573,63.0659,62.9544,63.0316,48651.0
2016-06-23 13:10:00,73.54,73.55,73.51,73.52,37829.0,63.023,63.0316,62.9973,63.0059,37829.0
2016-06-23 13:20:00,73.51,73.52,73.45,73.47,57946.0,62.9973,63.0059,62.9459,62.963,57946.0
2016-06-23 13:30:00,73.47,73.49,73.41,73.45,41676.0,62.963,62.9802,62.9116,62.9459,41676.0
2016-06-23 13:40:00,73.45,73.5,73.44,73.47,51183.0,62.9459,62.9887,62.9373,62.963,51183.0
2016-06-23 13:50:00,73.46,73.55,73.42,73.55,53477.0,62.9544,63.0316,62.9202,63.0316,53477.0
2016-06-23 14:00:00,73.55,73.63,73.51,73.52,66509.0,63.0316,63.1001,62.9973,63.0059,66509.0
2016-06-23 14:10:00,73.51,73.58,73.47,73.58,55055.0,62.9973,63.0573,62.963,63.0573,55055.0
2016-06-23 14:20:00,73.58,73.6,73.53,73.54,32180.0,63.0573,63.0744,63.0144,63.023,32180.0
2016-06-23 14:30:00,73.53,73.56,73.5,73.54,29191.0,63.0144,63.0401,62.9887,63.023,29191.0
2016-06-23 14:40:00,73.54,73.64,73.49,73.62,35143.0,63.023,63.1087,62.9802,63.0916,35143.0
2016-06-23 14:50:00,73.62,73.69,73.57,73.63,43710.0,63.0916,63.1516,63.0487,63.1001,43710.0
2016-06-23 15:00:00,73.65,73.66,73.56,73.65,70277.0,63.1173,63.1258,63.0401,63.1173,70277.0
2016-06-23 15:10:00,73.65,73.66,73.6,73.65,73602.0,63.1173,63.1258,63.0744,63.1173,73602.0
2016-06-23 15:20:00,73.64,73.66,73.52,73.56,109124.0,63.1087,63.1258,63.0059,63.0401,109124.0
2016-06-23 15:30:00,73.56,73.72,73.54,73.69,83448.0,63.0401,63.1773,63.023,63.1516,83448.0
2016-06-23 15:40:00,73.69,73.81,73.65,73.75,131700.0,63.1516,63.2544,63.1173,63.203,131700.0
2016-06-23 15:50:00,73.75,73.94,73.75,73.91,290521.0,63.203,63.3658,63.203,63.3401,290521.0
2016-06-24 09:30:00,72.45,74.49,71.87,74.36,524338.0,62.0889,63.8371,61.5918,63.7257,524338.0
2016-06-24 09:40:00,74.36,74.82,74.2,74.37,449596.0,63.7257,64.1199,63.5886,63.7343,449596.0
2016-06-24 09:50:00,74.38,74.41,73.9,74.25,272851.0,63.7429,63.7686,63.3315,63.6315,272851.0
2016-06-24 10:00:00,74.25,74.74,74.16,74.59,323041.0,63.6315,64.0514,63.5543,63.9228,323041.0
2016-06-24 10:10:00,74.56,74.7,74.07,74.12,214054.0,63.8971,64.0171,63.4772,63.5201,214054.0
2016-06-24 10:20:00,74.12,74.13,73.7,73.84,131090.0,63.5201,63.5286,63.1601,63.2801,131090.0
2016-06-24 10:30:00,73.84,73.98,73.67,73.98,161532.0,63.2801,63.4001,63.1344,63.4001,161532.0
2016-06-24 10:40:00,73.99,74.56,73.96,74.52,274557.0,63.4086,63.8971,63.3829,63.8629,274557.0
2016-06-24 10:50:00,74.51,74.69,74.45,74.46,222927.0,63.8543,64.0085,63.8029,63.8114,222927.0
2016-06-24 11:00:00,74.47,74.56,74.3,74.38,282659.0,63.82,63.8971,63.6743,63.7429,282659.0
2016-06-24 11:10:00,74.39,74.68,74.37,74.65,307240.0,63.7514,64.0,63.7343,63.9743,307240.0
2016-06-24 11:20:00,74.65,74.83,74.53,74.83,287481.0,63.9743,64.1285,63.8714,64.1285,287481.0
2016-06-24 11:30:00,74.82,74.89,74.59,74.66,255978.0,64.1199,64.1799,63.9228,63.9828,255978.0
2016-06-24 11:40:00,74.67,74.89,74.65,74.7,140530.0,63.9914,64.1799,63.9743,64.0171,140530.0
2016-06-24 11:50:00,74.7,74.86,74.57,74.85,123752.0,64.0171,64.1542,63.9057,64.1457,123752.0
2016-06-24 12:00:00,74.86,74.86,74.63,74.64,149867.0,64.1542,64.1542,63.9571,63.9657,149867.0
2016-06-24 12:10:00,74.64,74.72,74.51,74.58,183746.0,63.9657,64.0342,63.8543,63.9143,183746.0
2016-06-24 12:20:00,74.58,74.75,74.57,74.68,76387.0,63.9143,64.06,63.9057,64.0,76387.0
2016-06-24 12:30:00,74.67,74.68,74.47,74.53,157836.0,63.9914,64.0,63.82,63.8714,157836.0
2016-06-24 12:40:00,74.53,74.54,74.34,74.37,95811.0,63.8714,63.88,63.7086,63.7343,95811.0
2016-06-24 12:50:00,74.37,74.43,74.29,74.38,92439.0,63.7343,63.7857,63.6657,63.7429,92439.0
2016-06-24 13:00:00,74.38,74.38,74.11,74.11,136021.0,63.7429,63.7429,63.5115,63.5115,136021.0
2016-06-24 13:10:00,74.12,74.42,74.06,74.41,306200.0,63.5201,63.7772,63.4686,63.7686,306200.0
2016-06-24 13:20:00,74.43,74.58,74.39,74.57,138490.0,63.7857,63.9143,63.7514,63.9057,138490.0
2016-06-24 13:30:00,74.57,74.82,74.48,74.79,134187.0,63.9057,64.1199,63.8286,64.0942,134187.0
2016-06-24 13:40:00,74.79,74.79,74.59,74.7,76452.0,64.0942,64.0942,63.9228,64.0171,76452.0
2016-06-24 13:50:00,74.7,74.8,74.64,74.76,102643.0,64.0171,64.1028,63.9657,64.0685,102643.0
2016-06-24 14:00:00,74.76,75.09,74.74,75.08,267224.0,64.0685,64.3513,64.0514,64.3428,267224.0
2016-06-24 14:10:00,75.08,75.12,74.95,75.04,129165.0,64.3428,64.377,64.2314,64.3085,129165.0
2016-06-24 14:20:00,75.04,75.04,74.71,74.8,132868.0,64.3085,64.3085,64.0257,64.1028,132868.0
2016-06-24 14:30:00,74.8,74.92,74.64,74.85,433384.0,64.1028,64.2056,63.9657,64.1457,433384.0
2016-06-24 14:40:00,74.85,74.93,74.74,74.81,173735.0,64.1457,64.2142,64.0514,64.1114,173735.0
2016-06-24 14:50:00,74.81,75.05,74.73,74.84,105161.0,64.1114,64.3171,64.0428,64.1371,105161.0
2016-06-24 15:00:00,74.84,74.99,74.76,74.79,271705.0,64.1371,64.2656,64.0685,64.0942,271705.0
2016-06-24 15:10:00,74.78,74.79,74.2,74.23,142815.0,64.0857,64.0942,63.5886,63.6143,142815.0
2016-06-24 15:20:00,74.22,74.37,74.2,74.34,161033.0,63.6058,63.7343,63.5886,63.7086,161033.0
2016-06-24 15:30:00,74.33,74.75,74.28,74.52,342213.0,63.7,64.06,63.6572,63.8629,342213.0
2016-06-24 15:40:00,74.51,74.69,74.5,74.55,336539.0,63.8543,64.0085,63.8457,63.8886,336539.0
2016-06-24 15:50:00,74.56,74.73,74.24,74.34,736443.0,63.8971,64.0428,63.6229,63.7086,736443.0
2016-06-27 09:30:00,74.06,74.38,73.59,74.33,183705.0,63.4686,63.7429,63.0659,63.7,183705.0
2016-06-27 09:40:00,74.36,74.6,74.3,74.36,197862.0,63.7257,63.9314,63.6743,63.7257,197862.0
2016-06-27 09:50:00,74.33,74.5,74.11,74.15,285472.0,63.7,63.8457,63.5115,63.5458,285472.0
2016-06-27 10:00:00,74.15,74.22,73.71,73.74,141396.0,63.5458,63.6058,63.1687,63.1944,141396.0
2016-06-27 10:10:00,73.73,73.73,73.54,73.63,120955.0,63.1858,63.1858,63.023,63.1001,120955.0
2016-06-27 10:20:00,73.63,74.02,73.63,73.94,253329.0,63.1001,63.4344,63.1001,63.3658,253329.0
2016-06-27 10:30:00,73.94,74.08,73.93,74.03,170458.0,63.3658,63.4858,63.3572,63.4429,170458.0
2016-06-27 10:40:00,74.05,74.12,73.56,73.62,117793.0,63.4601,63.5201,63.0401,63.0916,117793.0
2016-06-27 10:50:00,73.6,73.62,73.28,73.31,119879.0,63.0744,63.0916,62.8002,62.8259,119879.0
2016-06-27 11:00:00,73.28,73.41,73.2,73.39,103576.0,62.8002,62.9116,62.7316,62.8945,103576.0
2016-06-27 11:10:00,73.39,73.5,73.26,73.35,83146.0,62.8945,62.9887,62.783,62.8602,83146.0
2016-06-27 11:20:00,73.34,73.65,73.32,73.63,77538.0,62.8516,63.1173,62.8345,63.1001,77538.0
2016-06-27 11:30:00,73.63,73.63,73.48,73.63,76969.0,63.1001,63.1001,62.9716,63.1001,76969.0
2016-06-27 11:40:00,73.62,73.75,73.53,73.63,53284.0,63.0916,63.203,63.0144,63.1001,53284.0
2016-06-27 11:50:00,73.64,73.66,73.44,73.6,97174.0,63.1087,63.1258,62.9373,63.0744,97174.0
2016-06-27 12:00:00,73.6,73.82,73.57,73.8,128644.0,63.0744,63.263,63.0487,63.2458,128644.0
2016-06-27 12:10:00,73.79,73.9,73.77,73.84,87195.0,63.2372,63.3315,63.2201,63.2801,87195.0
2016-06-27 12:20:00,73.84,74.11,73.84,74.07,89261.0,63.2801,63.5115,63.2801,63.4772,89261.0
2016-06-27 12:30:00,74.08,74.1,73.82,73.83,88960.0,63.4858,63.5029,63.263,63.2715,88960.0
2016-06-27 12:40:00,73.82,73.83,73.58,73.72,92847.0,63.263,63.2715,63.0573,63.1773,92847.0
2016-06-27 12:50:00,73.72,74.03,73.67,74.01,94697.0,63.1773,63.4429,63.1344,63.4258,94697.0
2016-06-27 13:00:00,74.01,74.12,73.97,74.06,69086.0,63.4258,63.5201,63.3915,63.4686,69086.0
2016-06-27 13:10:00,74.07,74.33,74.04,74.27,108636.0,63.4772,63.7,63.4515,63.6486,108636.0
2016-06-27 13:20:00,74.26,74.41,74.11,74.12,187674.0,63.64,63.7686,63.5115,63.5201,187674.0
2016-06-27 13:30:00,74.1,74.22,74.04,74.18,121047.0,63.5029,63.6058,63.4515,63.5715,121047.0
2016-06-27 13:40:00,74.17,74.31,74.09,74.27,152041.0,63.5629,63.6829,63.4943,63.6486,152041.0
2016-06-27 13:50:00,74.25,74.56,74.23,74.51,196090.0,63.6315,63.8971,63.6143,63.8543,196090.0
2016-06-27 14:00:00,74.5,74.66,74.45,74.54,210098.0,63.8457,63.9828,63.8029,63.88,210098.0
2016-06-27 14:10:00,74.54,74.62,74.38,74.39,180002.0,63.88,63.9486,63.7429,63.7514,180002.0
2016-06-27 14:20:00,74.39,74.65,74.37,74.62,152959.0,63.7514,63.9743,63.7343,63.9486,152959.0
2016-06-27 14:30:00,74.63,74.73,74.56,74.65,148233.0,63.9571,64.0428,63.8971,63.9743,148233.0
2016-06-27 14:40:00,74.66,74.83,74.64,74.83,180398.0,63.9828,64.1285,63.9657,64.1285,180398.0
2016-06-27 14:50:00,74.82,74.85,74.5,74.67,109301.0,64.1199,64.1457,63.8457,63.9914,109301.0
2016-06-27 15:00:00,74.68,74.83,74.62,74.74,152988.0,64.0,64.1285,63.9486,64.0514,152988.0
2016-06-27 15:10:00,74.76,74.95,74.7,74.73,164100.0,64.0685,64.2314,64.0171,64.0428,164100.0
2016-06-27 15:20:00,74.72,74.89,74.68,74.79,252901.0,64.0342,64.1799,64.0,64.0942,252901.0
2016-06-27 15:30:00,74.78,74.99,74.75,74.99,286017.0,64.0857,64.2656,64.06,64.2656,286017.0
2016-06-27 15:40:00,74.98,75.07,74.82,75.03,327924.0,64.2571,64.3342,64.1199,64.2999,327924.0
2016-06-27 15:50:00,75.02,75.02,74.71,74.87,639682.0,64.2913,64.2913,64.0257,64.1628,639682.0
2016-06-28 09:30:00,75.13,76.25,75.13,76.24,362475.0,64.3856,65.3454,64.3856,65.3369,362475.0
2016-06-28 09:40:00,76.2,76.2,75.87,75.96,118566.0,65.3026,65.3026,65.0198,65.0969,118566.0
2016-06-28 09:50:00,75.97,76.1,75.59,75.6,145200.0,65.1055,65.2169,64.7798,64.7884,145200.0
2016-06-28 10:00:00,75.6,75.75,75.52,75.61,138094.0,64.7884,64.9169,64.7198,64.797,138094.0
2016-06-28 10:10:00,75.61,76.06,75.6,76.02,139268.0,64.797,65.1826,64.7884,65.1483,139268.0
2016-06-28 10:20:00,76.03,76.09,75.95,76.03,112848.0,65.1569,65.2083,65.0883,65.1569,112848.0
2016-06-28 10:30:00,76.03,76.14,75.9,76.03,155910.0,65.1569,65.2512,65.0455,65.1569,155910.0
2016-06-28 10:40:00,76.04,76.12,75.99,76.08,94221.0,65.1655,65.234,65.1226,65.1998,94221.0
2016-06-28 10:50:00,76.08,76.15,75.9,76.04,95023.0,65.1998,65.2597,65.0455,65.1655,95023.0
2016-06-28 11:00:00,76.03,76.04,75.72,75.81,91269.0,65.1569,65.1655,64.8912,64.9684,91269.0
2016-06-28 11:10:00,75.81,76.03,75.78,76.0,68879.0,64.9684,65.1569,64.9427,65.1312,68879.0
2016-06-28 11:20:00,76.0,76.02,75.8,75.82,78565.0,65.1312,65.1483,64.9598,64.9769,78565.0
2016-06-28 11:30:00,75.82,75.96,75.79,75.85,119099.0,64.9769,65.0969,64.9512,65.0026,119099.0
2016-06-28 11:40:00,75.85,75.86,75.76,75.8,122017.0,65.0026,65.0112,64.9255,64.9598,122017.0
2016-06-28 11:50:00,75.8,75.98,75.76,75.82,249215.0,64.9598,65.1141,64.9255,64.9769,249215.0
2016-06-28 12:00:00,75.83,75.84,75.6,75.6,59585.0,64.9855,64.9941,64.7884,64.7884,59585.0
2016-06-28 12:10:00,75.6,75.6,75.5,75.55,37258.0,64.7884,64.7884,64.7027,64.7456,37258.0
2016-06-28 12:20:00,75.55,75.6,75.52,75.57,31321.0,64.7456,64.7884,64.7198,64.7627,31321.0
2016-06-28 12:30:00,75.57,75.79,75.55,75.76,45868.0,64.7627,64.9512,64.7456,64.9255,45868.0
2016-06-28 12:40:00,75.75,75.97,75.75,75.97,77867.0,64.9169,65.1055,64.9169,65.1055,77867.0
2016-06-28 12:50:00,75.98,75.99,75.79,75.82,49032.0,65.1141,65.1226,64.9512,64.9769,49032.0
2016-06-28 13:00:00,75.81,75.81,75.59,75.62,66294.0,64.9684,64.9684,64.7798,64.8055,66294.0
2016-06-28 13:10:00,75.62,75.7,75.6,75.62,70440.0,64.8055,64.8741,64.7884,64.8055,70440.0
2016-06-28 13:20:00,75.63,75.67,75.27,75.28,154727.0,64.8141,64.8484,64.5056,64.5142,154727.0
2016-06-28 13:30:00,75.28,75.28,74.24,74.26,681207.0,64.5142,64.5142,63.6229,63.64,681207.0
2016-06-28 13:40:00,74.28,74.82,74.06,74.46,455629.0,63.6572,64.1199,63.4686,63.8114,455629.0
2016-06-28 13:50:00,74.47,74.53,74.19,74.23,246237.0,63.82,63.8714,63.58,63.6143,246237.0
2016-06-28 14:00:00,74.22,74.43,74.19,74.27,119205.0,63.6058,63.7857,63.58,63.6486,119205.0
2016-06-28 14:10:00,74.25,74.75,74.25,74.73,155427.0,63.6315,64.06,63.6315,64.0428,155427.0
2016-06-28 14:20:00,74.72,74.9,74.63,74.89,84108.0,64.0342,64.1885,63.9571,64.1799,84108.0
2016-06-28 14:30:00,74.9,75.27,74.89,75.25,181201.0,64.1885,64.5056,64.1799,64.4885,181201.0
2016-06-28 14:40:00,75.25,75.3,73.75,74.05,682483.0,64.4885,64.5313,63.203,63.4601,682483.0
2016-06-28 14:50:00,74.07,74.86,74.04,74.7,196899.0,63.4772,64.1542,63.4515,64.0171,196899.0
2016-06-28 15:00:00,74.71,74.79,74.55,74.58,96609.0,64.0257,64.0942,63.8886,63.9143,96609.0
2016-06-28 15:10:00,74.59,75.3,74.58,75.26,329731.0,63.9228,64.5313,63.9143,64.497,329731.0
2016-06-28 15:20:00,75.26,75.3,74.9,74.9,176176.0,64.497,64.5313,64.1885,64.1885,176176.0
2016-06-28 15:30:00,74.91,74.96,74.69,74.84,193989.0,64.1971,64.2399,64.0085,64.1371,193989.0
2016-06-28 15:40:00,74.85,75.11,74.8,75.05,202379.0,64.1457,64.3685,64.1028,64.3171,202379.0
2016-06-28 15:50:00,75.05,75.15,74.91,75.12,320094.0,64.3171,64.4028,64.1971,64.377,320094.0
2016-06-29 09:30:00,75.88,76.74,75.87,76.27,452155.0,65.0284,65.7654,65.0198,65.3626,452155.0
2016-06-29 09:40:00,76.29,76.74,76.29,76.66,241967.0,65.3797,65.7654,65.3797,65.6968,241967.0
2016-06-29 09:50:00,76.66,76.9,76.58,76.82,165437.0,65.6968,65.9025,65.6282,65.8339,165437.0
2016-06-29 10:00:00,76.8,76.92,76.7,76.88,176369.0,65.8168,65.9196,65.7311,65.8853,176369.0
2016-06-29 10:10:00,76.87,77.09,76.77,77.07,115293.0,65.8768,66.0653,65.7911,66.0482,115293.0
2016-06-29 10:20:00,77.07,77.24,77.03,77.19,91426.0,66.0482,66.1939,66.0139,66.151,91426.0
2016-06-29 10:30:00,77.18,77.24,76.95,77.11,103102.0,66.1424,66.1939,65.9453,66.0825,103102.0
2016-06-29 10:40:00,77.11,77.24,77.07,77.24,167551.0,66.0825,66.1939,66.0482,66.1939,167551.0
2016-06-29 10:50:00,77.25,77.61,77.23,77.59,207363.0,66.2024,66.5109,66.1853,66.4938,207363.0
2016-06-29 11:00:00,77.59,77.8,77.5,77.72,361393.0,66.4938,66.6738,66.4167,66.6052,361393.0
2016-06-29 11:10:00,77.72,77.8,77.62,77.79,365844.0,66.6052,66.6738,66.5195,66.6652,365844.0
2016-06-29 11:20:00,77.79,77.92,77.68,77.91,107481.0,66.6652,66.7766,66.5709,66.768,107481.0
2016-06-29 11:30:00,77.91,78.14,77.84,77.97,173572.0,66.768,66.9652,66.7081,66.8195,173572.0
2016-06-29 11:40:00,77.97,78.05,77.86,77.99,107238.0,66.8195,66.888,66.7252,66.8366,107238.0
2016-06-29 11:50:00,77.99,78.07,77.79,77.8,83967.0,66.8366,66.9052,66.6652,66.6738,83967.0
2016-06-29 12:00:00,77.81,77.92,77.74,77.84,175979.0,66.6823,66.7766,66.6224,66.7081,175979.0
2016-06-29 12:10:00,77.83,77.85,77.69,77.84,161627.0,66.6995,66.7166,66.5795,66.7081,161627.0
2016-06-29 12:20:00,77.84,78.13,77.83,78.08,131642.0,66.7081,66.9566,66.6995,66.9137,131642.0
2016-06-29 12:30:00,78.07,78.09,77.91,78.02,87844.0,66.9052,66.9223,66.768,66.8623,87844.0
2016-06-29 12:40:00,78.02,78.07,77.94,78.05,129485.0,66.8623,66.9052,66.7938,66.888,129485.0
2016-06-29 12:50:00,78.06,78.1,78.01,78.06,78665.0,66.8966,66.9309,66.8537,66.8966,78665.0
2016-06-29 13:00:00,78.07,78.08,77.95,77.96,140948.0,66.9052,66.9137,66.8023,66.8109,140948.0
2016-06-29 13:10:00,77.96,78.01,77.88,77.97,74029.0,66.8109,66.8537,66.7423,66.8195,74029.0
2016-06-29 13:20:00,77.97,77.97,77.72,77.75,60949.0,66.8195,66.8195,66.6052,66.6309,60949.0
2016-06-29 13:30:00,77.76,77.85,77.71,77.73,81379.0,66.6395,66.7166,66.5966,66.6138,81379.0
2016-06-29 13:40:00,77.72,77.9,77.72,77.85,67533.0,66.6052,66.7595,66.6052,66.7166,67533.0
2016-06-29 13:50:00,77.85,77.95,77.82,77.93,80186.0,66.7166,66.8023,66.6909,66.7852,80186.0
2016-06-29 14:00:00,77.93,77.97,77.85,77.89,84761.0,66.7852,66.8195,66.7166,66.7509,84761.0
2016-06-29 14:10:00,77.89,77.95,77.86,77.88,73436.0,66.7509,66.8023,66.7252,66.7423,73436.0
2016-06-29 14:20:00,77.88,77.92,77.77,77.8,106962.0,66.7423,66.7766,66.6481,66.6738,106962.0
2016-06-29 14:30:00,77.8,77.85,77.73,77.75,98087.0,66.6738,66.7166,66.6138,66.6309,98087.0
2016-06-29 14:40:00,77.75,77.84,77.74,77.78,106594.0,66.6309,66.7081,66.6224,66.6566,106594.0
2016-06-29 14:50:00,77.78,77.93,77.72,77.9,103601.0,66.6566,66.7852,66.6052,66.7595,103601.0
2016-06-29 15:00:00,77.9,78.09,77.89,78.05,133607.0,66.7595,66.9223,66.7509,66.888,133607.0
2016-06-29 15:10:00,78.05,78.12,78.01,78.11,118091.0,66.888,66.948,66.8537,66.9394,118091.0
2016-06-29 15:20:00,78.11,78.24,78.07,78.23,161721.0,66.9394,67.0509,66.9052,67.0423,161721.0
2016-06-29 15:30:00,78.23,78.24,78.1,78.1,214467.0,67.0423,67.0509,66.9309,66.9309,214467.0
2016-06-29 15:40:00,78.11,78.21,78.08,78.21,247077.0,66.9394,67.0251,66.9137,67.0251,247077.0
2016-06-29 15:50:00,78.2,78.22,78.08,78.13,435500.0,67.0166,67.0337,66.9137,66.9566,435500.0
2016-06-30 09:30:00,78.2,78.29,77.8,77.86,106167.0,67.0166,67.0937,66.6738,66.7252,106167.0
2016-06-30 09:40:00,77.85,78.02,77.77,77.8,81074.0,66.7166,66.8623,66.6481,66.6738,81074.0
2016-06-30 09:50:00,77.8,77.85,77.46,77.56,72886.0,66.6738,66.7166,66.3824,66.4681,72886.0
2016-06-30 10:00:00,77.57,77.76,77.57,77.75,61475.0,66.4767,66.6395,66.4767,66.6309,61475.0
2016-06-30 10:10:00,77.75,77.97,77.75,77.91,83388.0,66.6309,66.8195,66.6309,66.768,83388.0
2016-06-30 10:20:00,77.91,77.98,77.81,77.92,74926.0,66.768,66.828,66.6823,66.7766,74926.0
2016-06-30 10:30:00,77.91,78.25,77.91,78.2,95337.0,66.768,67.0594,66.768,67.0166,95337.0
2016-06-30 10:40:00,78.19,78.27,78.1,78.24,57935.0,67.008,67.0766,66.9309,67.0509,57935.0
2016-06-30 10:50:00,78.24,78.26,78.07,78.23,51319.0,67.0509,67.068,66.9052,67.0423,51319.0
2016-06-30 11:00:00,78.23,78.34,78.06,78.34,57061.0,67.0423,67.1366,66.8966,67.1366,57061.0
2016-06-30 11:10:00,78.34,78.45,78.33,78.44,96859.0,67.1366,67.2308,67.128,67.2223,96859.0
2016-06-30 11:20:00,78.44,78.63,78.43,78.6,76087.0,67.2223,67.3851,67.2137,67.3594,76087.0
2016-06-30 11:30:00,78.6,78.75,78.47,78.48,92519.0,67.3594,67.4879,67.248,67.2565,92519.0
2016-06-30 11:40:00,78.48,78.5,78.35,78.49,35872.0,67.2565,67.2737,67.1451,67.2651,35872.0
2016-06-30 11:50:00,78.49,78.57,78.44,78.53,39048.0,67.2651,67.3337,67.2223,67.2994,39048.0
2016-06-30 12:00:00,78.55,78.73,78.49,78.54,61057.0,67.3165,67.4708,67.2651,67.3079,61057.0
2016-06-30 12:10:00,78.54,78.73,78.54,78.7,85013.0,67.3079,67.4708,67.3079,67.4451,85013.0
2016-06-30 12:20:00,78.69,78.75,78.62,78.71,64367.0,67.4365,67.4879,67.3765,67.4536,64367.0
2016-06-30 12:30:00,78.7,78.74,78.63,78.65,88197.0,67.4451,67.4793,67.3851,67.4022,88197.0
2016-06-30 12:40:00,78.65,78.68,78.55,78.64,43434.0,67.4022,67.4279,67.3165,67.3936,43434.0
2016-06-30 12:50:00,78.65,78.74,78.62,78.69,59196.0,67.4022,67.4793,67.3765,67.4365,59196.0
2016-06-30 13:00:00,78.7,78.73,78.6,78.66,40100.0,67.4451,67.4708,67.3594,67.4108,40100.0
2016-06-30 13:10:00,78.65,78.69,78.58,78.59,39865.0,67.4022,67.4365,67.3422,67.3508,39865.0
2016-06-30 13:20:00,78.6,78.63,78.48,78.48,32736.0,67.3594,67.3851,67.2565,67.2565,32736.0
2016-06-30 13:30:00,78.47,78.53,78.44,78.45,41006.0,67.248,67.2994,67.2223,67.2308,41006.0
2016-06-30 13:40:00,78.45,78.54,78.45,78.5,24451.0,67.2308,67.3079,67.2308,67.2737,24451.0
2016-06-30 13:50:00,78.5,78.58,78.47,78.58,34902.0,67.2737,67.3422,67.248,67.3422,34902.0
2016-06-30 14:00:00,78.58,78.7,78.55,78.69,48281.0,67.3422,67.4451,67.3165,67.4365,48281.0
2016-06-30 14:10:00,78.69,78.75,78.64,78.7,46405.0,67.4365,67.4879,67.3936,67.4451,46405.0
2016-06-30 14:20:00,78.71,78.81,78.61,78.63,54211.0,67.4536,67.5393,67.3679,67.3851,54211.0
2016-06-30 14:30:00,78.64,78.74,78.63,78.68,54914.0,67.3936,67.4793,67.3851,67.4279,54914.0
2016-06-30 14:40:00,78.68,78.68,78.57,78.61,66631.0,67.4279,67.4279,67.3337,67.3679,66631.0
2016-06-30 14:50:00,78.62,78.69,78.6,78.67,56968.0,67.3765,67.4365,67.3594,67.4194,56968.0
2016-06-30 15:00:00,78.68,78.7,78.53,78.56,79403.0,67.4279,67.4451,67.2994,67.3251,79403.0
2016-06-30 15:10:00,78.56,78.6,78.43,78.5,66674.0,67.3251,67.3594,67.2137,67.2737,66674.0
2016-06-30 15:20:00,78.51,78.65,78.47,78.62,94975.0,67.2822,67.4022,67.248,67.3765,94975.0
2016-06-30 15:30:00,78.63,78.67,78.56,78.61,141154.0,67.3851,67.4194,67.3251,67.3679,141154.0
2016-06-30 15:40:00,78.61,78.63,78.48,78.48,170104.0,67.3679,67.3851,67.2565,67.2565,170104.0
2016-06-30 15:50:00,78.49,78.75,78.46,78.75,325688.0,67.2651,67.4879,67.2394,67.4879,325688.0
2016-07-01 09:30:00,78.8,78.89,78.37,78.74,137034.0,67.5308,67.6079,67.1623,67.4793,137034.0
2016-07-01 09:40:00,78.73,78.85,78.61,78.76,51591.0,67.4708,67.5736,67.3679,67.4965,51591.0
2016-07-01 09:50:00,78.77,78.96,78.77,78.96,41377.0,67.5051,67.6679,67.5051,67.6679,41377.0
2016-07-01 10:00:00,78.97,79.12,78.95,79.06,91337.0,67.6765,67.805,67.6593,67.7536,91337.0
2016-07-01 10:10:00,79.07,79.13,79.01,79.13,42884.0,67.7622,67.8136,67.7107,67.8136,42884.0
2016-07-01 10:20:00,79.13,79.33,79.13,79.17,72206.0,67.8136,67.985,67.8136,67.8479,72206.0
2016-07-01 10:30:00,79.18,79.23,79.1,79.16,65027.0,67.8564,67.8993,67.7879,67.8393,65027.0
2016-07-01 10:40:00,79.15,79.17,79.02,79.06,38375.0,67.8307,67.8479,67.7193,67.7536,38375.0
2016-07-01 10:50:00,79.05,79.21,79.04,79.15,49481.0,67.745,67.8821,67.7364,67.8307,49481.0
2016-07-01 11:00:00,79.14,79.15,79.07,79.11,46904.0,67.8221,67.8307,67.7622,67.7964,46904.0
2016-07-01 11:10:00,79.12,79.15,78.96,79.01,55577.0,67.805,67.8307,67.6679,67.7107,55577.0
2016-07-01 11:20:00,79.02,79.06,78.88,78.9,52762.0,67.7193,67.7536,67.5993,67.6165,52762.0
2016-07-01 11:30:00,78.91,78.95,78.86,78.87,47882.0,67.625,67.6593,67.5822,67.5908,47882.0
2016-07-01 11:40:00,78.87,78.93,78.84,78.86,37070.0,67.5908,67.6422,67.565,67.5822,37070.0
2016-07-01 11:50:00,78.87,78.89,78.78,78.89,61913.0,67.5908,67.6079,67.5136,67.6079,61913.0
2016-07-01 12:00:00,78.88,78.92,78.85,78.9,61871.0,67.5993,67.6336,67.5736,67.6165,61871.0
2016-07-01 12:10:00,78.9,79.08,78.89,79.05,126253.0,67.6165,67.7707,67.6079,67.745,126253.0
2016-07-01 12:20:00,79.05,79.05,78.97,79.02,49151.0,67.745,67.745,67.6765,67.7193,49151.0
2016-07-01 12:30:00,79.01,79.01,78.88,78.89,30614.0,67.7107,67.7107,67.5993,67.6079,30614.0
2016-07-01 12:40:00,78.89,79.0,78.86,78.97,32730.0,67.6079,67.7022,67.5822,67.6765,32730.0
2016-07-01 12:50:00,78.97,79.03,78.95,79.01,41601.0,67.6765,67.7279,67.6593,67.7107,41601.0
2016-07-01 13:00:00,79.01,79.11,79.01,79.06,31178.0,67.7107,67.7964,67.7107,67.7536,31178.0
2016-07-01 13:10:00,79.07,79.09,79.0,79.02,33801.0,67.7622,67.7793,67.7022,67.7193,33801.0
2016-07-01 13:20:00,79.01,79.02,78.94,78.94,53820.0,67.7107,67.7193,67.6507,67.6507,53820.0
2016-07-01 13:30:00,78.93,78.98,78.89,78.93,27633.0,67.6422,67.685,67.6079,67.6422,27633.0
2016-07-01 13:40:00,78.93,79.01,78.92,78.99,37842.0,67.6422,67.7107,67.6336,67.6936,37842.0
2016-07-01 13:50:00,78.99,79.03,78.92,78.92,46106.0,67.6936,67.7279,67.6336,67.6336,46106.0
2016-07-01 14:00:00,78.92,78.97,78.88,78.89,42398.0,67.6336,67.6765,67.5993,67.6079,42398.0
2016-07-01 14:10:00,78.89,78.91,78.76,78.79,41533.0,67.6079,67.625,67.4965,67.5222,41533.0
2016-07-01 14:20:00,78.8,78.81,78.65,78.74,42597.0,67.5308,67.5393,67.4022,67.4793,42597.0
2016-07-01 14:30:00,78.73,78.85,78.73,78.82,39704.0,67.4708,67.5736,67.4708,67.5479,39704.0
2016-07-01 14:40:00,78.82,78.88,78.8,78.87,40583.0,67.5479,67.5993,67.5308,67.5908,40583.0
2016-07-01 14:50:00,78.88,78.89,78.8,78.85,31482.0,67.5993,67.6079,67.5308,67.5736,31482.0
2016-07-01 15:00:00,78.84,78.99,78.84,78.94,47954.0,67.565,67.6936,67.565,67.6507,47954.0
2016-07-01 15:10:00,78.93,78.96,78.9,78.95,43965.0,67.6422,67.6679,67.6165,67.6593,43965.0
2016-07-01 15:20:00,78.95,78.96,78.88,78.92,80959.0,67.6593,67.6679,67.5993,67.6336,80959.0
2016-07-01 15:30:00,78.92,78.99,78.87,78.9,93671.0,67.6336,67.6936,67.5908,67.6165,93671.0
2016-07-01 15:40:00,78.9,78.99,78.89,78.92,120899.0,67.6165,67.6936,67.6079,67.6336,120899.0
2016-07-01 15:50:00,78.93,79.06,78.91,78.91,214073.0,67.6422,67.7536,67.625,67.625,214073.0
2016-07-05 09:30:00,78.81,79.4,78.75,79.15,86950.0,67.5393,68.045,67.4879,67.8307,86950.0
2016-07-05 09:40:00,79.17,79.36,79.06,79.08,77424.0,67.8479,68.0107,67.7536,67.7707,77424.0
2016-07-05 09:50:00,79.06,79.09,78.86,79.02,36664.0,67.7536,67.7793,67.5822,67.7193,36664.0
2016-07-05 10:00:00,79.0,79.13,78.92,78.95,38239.0,67.7022,67.8136,67.6336,67.6593,38239.0
2016-07-05 10:10:00,78.98,79.1,78.84,79.04,49409.0,67.685,67.7879,67.565,67.7364,49409.0
2016-07-05 10:20:00,79.04,79.04,78.82,79.02,38237.0,67.7364,67.7364,67.5479,67.7193,38237.0
2016-07-05 10:30:00,79.0,79.07,78.86,78.95,37353.0,67.7022,67.7622,67.5822,67.6593,37353.0
2016-07-05 10:40:00,78.97,78.98,78.88,78.92,32362.0,67.6765,67.685,67.5993,67.6336,32362.0
2016-07-05 10:50:00,78.91,79.08,78.9,79.06,33243.0,67.625,67.7707,67.6165,67.7536,33243.0
2016-07-05 11:00:00,79.03,79.05,78.93,78.95,48216.0,67.7279,67.745,67.6422,67.6593,48216.0
2016-07-05 11:10:00,78.96,79.18,78.88,79.16,111500.0,67.6679,67.8564,67.5993,67.8393,111500.0
2016-07-05 11:20:00,79.15,79.3,79.11,79.24,99279.0,67.8307,67.9593,67.7964,67.9078,99279.0
2016-07-05 11:30:00,79.24,79.29,79.2,79.27,65092.0,67.9078,67.9507,67.8736,67.9336,65092.0
2016-07-05 11:40:00,79.26,79.29,79.18,79.29,34973.0,67.925,67.9507,67.8564,67.9507,34973.0
2016-07-05 11:50:00,79.28,79.29,79.2,79.26,35482.0,67.9421,67.9507,67.8736,67.925,35482.0
2016-07-05 12:00:00,79.25,79.29,79.2,79.21,37280.0,67.9164,67.9507,67.8736,67.8821,37280.0
2016-07-05 12:10:00,79.21,79.31,79.17,79.31,31333.0,67.8821,67.9678,67.8479,67.9678,31333.0
2016-07-05 12:20:00,79.3,79.38,79.29,79.31,41478.0,67.9593,68.0278,67.9507,67.9678,41478.0
2016-07-05 12:30:00,79.31,79.34,79.23,79.27,45263.0,67.9678,67.9935,67.8993,67.9336,45263.0
2016-07-05 12:40:00,79.28,79.32,79.21,79.31,43318.0,67.9421,67.9764,67.8821,67.9678,43318.0
2016-07-05 12:50:00,79.32,79.32,79.18,79.23,41004.0,67.9764,67.9764,67.8564,67.8993,41004.0
2016-07-05 13:00:00,79.22,79.35,79.18,79.33,43977.0,67.8907,68.0021,67.8564,67.985,43977.0
2016-07-05 13:10:00,79.34,79.36,79.26,79.28,26709.0,67.9935,68.0107,67.925,67.9421,26709.0
2016-07-05 13:20:00,79.29,79.37,79.28,79.34,41340.0,67.9507,68.0193,67.9421,67.9935,41340.0
2016-07-05 13:30:00,79.33,79.4,79.31,79.36,43069.0,67.985,68.045,67.9678,68.0107,43069.0
2016-07-05 13:40:00,79.36,79.37,79.26,79.28,44794.0,68.0107,68.0193,67.925,67.9421,44794.0
2016-07-05 13:50:00,79.27,79.36,79.24,79.36,47933.0,67.9336,68.0107,67.9078,68.0107,47933.0
2016-07-05 14:00:00,79.35,79.45,79.33,79.39,60963.0,68.0021,68.0878,67.985,68.0364,60963.0
2016-07-05 14:10:00,79.39,79.48,79.38,79.38,43943.0,68.0364,68.1135,68.0278,68.0278,43943.0
2016-07-05 14:20:00,79.37,79.4,79.34,79.39,39048.0,68.0193,68.045,67.9935,68.0364,39048.0
2016-07-05 14:30:00,79.39,79.47,79.36,79.41,78868.0,68.0364,68.1049,68.0107,68.0535,78868.0
2016-07-05 14:40:00,79.41,79.46,79.39,79.42,57050.0,68.0535,68.0964,68.0364,68.0621,57050.0
2016-07-05 14:50:00,79.42,79.49,79.4,79.47,57051.0,68.0621,68.1221,68.045,68.1049,57051.0
2016-07-05 15:00:00,79.46,79.56,79.44,79.52,97486.0,68.0964,68.1821,68.0792,68.1478,97486.0
2016-07-05 15:10:00,79.52,79.59,79.51,79.58,128601.0,68.1478,68.2078,68.1392,68.1992,128601.0
2016-07-05 15:20:00,79.58,79.68,79.58,79.66,121045.0,68.1992,68.2849,68.1992,68.2678,121045.0
2016-07-05 15:30:00,79.66,79.88,79.63,79.84,169133.0,68.2678,68.4563,68.2421,68.422,169133.0
2016-07-05 15:40:00,79.84,79.9,79.79,79.9,189950.0,68.422,68.4735,68.3792,68.4735,189950.0
2016-07-05 15:50:00,79.9,79.9,79.63,79.63,241523.0,68.4735,68.4735,68.2421,68.2421,241523.0
2016-07-06 09:30:00,79.32,79.73,79.1,79.42,141595.0,67.9764,68.3278,67.7879,68.0621,141595.0
2016-07-06 09:40:00,79.42,79.67,79.3,79.59,68152.0,68.0621,68.2763,67.9593,68.2078,68152.0
2016-07-06 09:50:00,79.59,79.63,79.47,79.57,82881.0,68.2078,68.2421,68.1049,68.1906,82881.0
2016-07-06 10:00:00,79.58,79.84,79.58,79.62,67835.0,68.1992,68.422,68.1992,68.2335,67835.0
2016-07-06 10:10:00,79.63,79.65,79.34,79.35,58846.0,68.2421,68.2592,67.9935,68.0021,58846.0
2016-07-06 10:20:00,79.36,79.51,79.28,79.37,73361.0,68.0107,68.1392,67.9421,68.0193,73361.0
2016-07-06 10:30:00,79.36,79.46,79.29,79.39,49061.0,68.0107,68.0964,67.9507,68.0364,49061.0
2016-07-06 10:40:00,79.4,79.52,79.39,79.49,50889.0,68.045,68.1478,68.0364,68.1221,50889.0
2016-07-06 10:50:00,79.49,79.68,79.49,79.62,55652.0,68.1221,68.2849,68.1221,68.2335,55652.0
2016-07-06 11:00:00,79.63,79.66,79.37,79.38,79343.0,68.2421,68.2678,68.0193,68.0278,79343.0
2016-07-06 11:10:00,79.37,79.5,79.35,79.41,79776.0,68.0193,68.1307,68.0021,68.0535,79776.0
2016-07-06 11:20:00,79.4,79.43,79.26,79.27,81890.0,68.045,68.0707,67.925,67.9336,81890.0
2016-07-06 11:30:00,79.27,79.37,79.26,79.32,58112.0,67.9336,68.0193,67.925,67.9764,58112.0
2016-07-06 11:40:00,79.31,79.62,79.31,79.62,97686.0,67.9678,68.2335,67.9678,68.2335,97686.0
2016-07-06 11:50:00,79.61,79.82,79.54,79.8,103014.0,68.2249,68.4049,68.1649,68.3878,103014.0
2016-07-06 12:00:00,79.8,80.02,79.8,79.94,100716.0,68.3878,68.5763,68.3878,68.5077,100716.0
2016-07-06 12:10:00,79.94,80.04,79.9,80.02,44589.0,68.5077,68.5934,68.4735,68.5763,44589.0
2016-07-06 12:20:00,80.02,80.06,79.91,80.01,54301.0,68.5763,68.6106,68.482,68.5677,54301.0
2016-07-06 12:30:00,80.02,80.15,80.0,80.05,80804.0,68.5763,68.6877,68.5592,68.602,80804.0
2016-07-06 12:40:00,80.05,80.07,79.94,79.97,41319.0,68.602,68.6191,68.5077,68.5334,41319.0
2016-07-06 12:50:00,79.98,80.08,79.96,80.08,33618.0,68.542,68.6277,68.5249,68.6277,33618.0
2016-07-06 13:00:00,80.07,80.14,79.96,80.0,79412.0,68.6191,68.6791,68.5249,68.5592,79412.0
2016-07-06 13:10:00,80.0,80.02,79.87,79.88,30416.0,68.5592,68.5763,68.4477,68.4563,30416.0
2016-07-06 13:20:00,79.88,80.11,79.83,80.08,87467.0,68.4563,68.6534,68.4135,68.6277,87467.0
2016-07-06 13:30:00,80.08,80.4,80.0,80.05,352488.0,68.6277,68.9019,68.5592,68.602,352488.0
2016-07-06 13:40:00,80.06,80.06,79.82,79.85,111903.0,68.6106,68.6106,68.4049,68.4306,111903.0
2016-07-06 13:50:00,79.86,79.87,79.6,79.64,95430.0,68.4392,68.4477,68.2164,68.2506,95430.0
2016-07-06 14:00:00,79.65,79.96,79.6,79.96,125073.0,68.2592,68.5249,68.2164,68.5249,125073.0
2016-07-06 14:10:00,79.96,79.97,79.68,79.83,70297.0,68.5249,68.5334,68.2849,68.4135,70297.0
2016-07-06 14:20:00,79.85,79.87,79.7,79.75,61046.0,68.4306,68.4477,68.3021,68.3449,61046.0
2016-07-06 14:30:00,79.74,80.0,79.73,79.99,99757.0,68.3363,68.5592,68.3278,68.5506,99757.0
2016-07-06 14:40:00,79.99,80.0,79.84,79.88,36706.0,68.5506,68.5592,68.422,68.4563,36706.0
2016-07-06 14:50:00,79.89,80.04,79.89,79.99,43878.0,68.4649,68.5934,68.4649,68.5506,43878.0
2016-07-06 15:00:00,79.99,80.04,79.94,80.01,68061.0,68.5506,68.5934,68.5077,68.5677,68061.0
2016-07-06 15:10:00,80.01,80.05,79.96,79.97,44236.0,68.5677,68.602,68.5249,68.5334,44236.0
2016-07-06 15:20:00,79.97,79.98,79.84,79.97,80800.0,68.5334,68.542,68.422,68.5334,80800.0
2016-07-06 15:30:00,79.97,80.03,79.91,80.03,77610.0,68.5334,68.5849,68.482,68.5849,77610.0
2016-07-06 15:40:00,80.03,80.09,80.0,80.01,111186.0,68.5849,68.6363,68.5592,68.5677,111186.0
2016-07-06 15:50:00,80.02,80.06,79.91,79.98,494337.0,68.5763,68.6106,68.482,68.542,494337.0
2016-07-07 09:30:00,79.83,80.04,79.75,79.97,71339.0,68.4135,68.5934,68.3449,68.5334,71339.0
2016-07-07 09:40:00,79.94,80.0,79.84,79.98,36001.0,68.5077,68.5592,68.422,68.542,36001.0
2016-07-07 09:50:00,79.98,80.04,79.88,80.02,61883.0,68.542,68.5934,68.4563,68.5763,61883.0
2016-07-07 10:00:00,80.04,80.05,79.64,79.64,67929.0,68.5934,68.602,68.2506,68.2506,67929.0
2016-07-07 10:10:00,79.63,79.69,79.55,79.64,50615.0,68.2421,68.2935,68.1735,68.2506,50615.0
2016-07-07 10:20:00,79.63,79.7,79.53,79.7,62099.0,68.2421,68.3021,68.1564,68.3021,62099.0
2016-07-07 10:30:00,79.7,79.78,79.62,79.66,80952.0,68.3021,68.3706,68.2335,68.2678,80952.0
2016-07-07 10:40:00,79.65,79.66,79.56,79.57,47997.0,68.2592,68.2678,68.1821,68.1906,47997.0
2016-07-07 10:50:00,79.58,79.66,79.52,79.56,58726.0,68.1992,68.2678,68.1478,68.1821,58726.0
2016-07-07 11:00:00,79.54,79.63,79.48,79.54,77105.0,68.1649,68.2421,68.1135,68.1649,77105.0
2016-07-07 11:10:00,79.54,79.62,79.47,79.48,42969.0,68.1649,68.2335,68.1049,68.1135,42969.0
2016-07-07 11:20:00,79.47,79.5,79.3,79.3,59762.0,68.1049,68.1307,67.9593,67.9593,59762.0
2016-07-07 11:30:00,79.31,79.41,79.26,79.37,97287.0,67.9678,68.0535,67.925,68.0193,97287.0
2016-07-07 11:40:00,79.35,79.38,79.15,79.16,45072.0,68.0021,68.0278,67.8307,67.8393,45072.0
2016-07-07 11:50:00,79.17,79.25,79.13,79.15,50994.0,67.8479,67.9164,67.8136,67.8307,50994.0
2016-07-07 12:00:00,79.15,79.17,79.08,79.1,86272.0,67.8307,67.8479,67.7707,67.7879,86272.0
2016-07-07 12:10:00,79.1,79.16,79.09,79.11,49891.0,67.7879,67.8393,67.7793,67.7964,49891.0
2016-07-07 12:20:00,79.11,79.12,78.98,79.1,69068.0,67.7964,67.805,67.685,67.7879,69068.0
2016-07-07 12:30:00,79.1,79.11,78.94,79.02,73391.0,67.7879,67.7964,67.6507,67.7193,73391.0
2016-07-07 12:40:00,79.02,79.05,78.98,78.98,48647.0,67.7193,67.745,67.685,67.685,48647.0
2016-07-07 12:50:00,78.97,78.98,78.86,78.88,78900.0,67.6765,67.685,67.5822,67.5993,78900.0
2016-07-07 13:00:00,78.87,78.91,78.8,78.87,87111.0,67.5908,67.625,67.5308,67.5908,87111.0
2016-07-07 13:10:00,78.87,79.01,78.82,78.99,40306.0,67.5908,67.7107,67.5479,67.6936,40306.0
2016-07-07 13:20:00,78.98,79.18,78.98,79.14,43482.0,67.685,67.8564,67.685,67.8221,43482.0
2016-07-07 13:30:00,79.13,79.18,79.04,79.04,43074.0,67.8136,67.8564,67.7364,67.7364,43074.0
2016-07-07 13:40:00,79.04,79.07,78.94,78.95,36552.0,67.7364,67.7622,67.6507,67.6593,36552.0
2016-07-07 13:50:00,78.95,79.0,78.92,78.99,49799.0,67.6593,67.7022,67.6336,67.6936,49799.0
2016-07-07 14:00:00,78.98,78.98,78.87,78.88,72787.0,67.685,67.685,67.5908,67.5993,72787.0
2016-07-07 14:10:00,78.87,78.87,78.64,78.8,102407.0,67.5908,67.5908,67.3936,67.5308,102407.0
2016-07-07 14:20:00,78.8,78.88,78.74,78.77,65436.0,67.5308,67.5993,67.4793,67.5051,65436.0
2016-07-07 14:30:00,78.77,78.9,78.77,78.88,69722.0,67.5051,67.6165,67.5051,67.5993,69722.0
2016-07-07 14:40:00,78.88,78.97,78.86,78.94,49744.0,67.5993,67.6765,67.5822,67.6507,49744.0
2016-07-07 14:50:00,78.95,79.02,78.91,78.95,65128.0,67.6593,67.7193,67.625,67.6593,65128.0
2016-07-07 15:00:00,78.96,79.12,78.95,79.11,52446.0,67.6679,67.805,67.6593,67.7964,52446.0
2016-07-07 15:10:00,79.1,79.11,78.99,79.06,83480.0,67.7879,67.7964,67.6936,67.7536,83480.0
2016-07-07 15:20:00,79.07,79.08,79.0,79.04,69803.0,67.7622,67.7707,67.7022,67.7364,69803.0
2016-07-07 15:30:00,79.05,79.1,79.02,79.08,128066.0,67.745,67.7879,67.7193,67.7707,128066.0
2016-07-07 15:40:00,79.09,79.34,79.08,79.31,148092.0,67.7793,67.9935,67.7707,67.9678,148092.0
2016-07-07 15:50:00,79.31,79.38,79.2,79.31,321969.0,67.9678,68.0278,67.8736,67.9678,321969.0
2016-07-08 09:30:00,79.44,79.5,79.01,79.09,75038.0,68.0792,68.1307,67.7107,67.7793,75038.0
2016-07-08 09:40:00,79.1,79.3,79.09,79.26,71918.0,67.7879,67.9593,67.7793,67.925,71918.0
2016-07-08 09:50:00,79.25,79.3,78.94,78.94,77085.0,67.9164,67.9593,67.6507,67.6507,77085.0
2016-07-08 10:00:00,78.96,79.23,78.93,79.23,78375.0,67.6679,67.8993,67.6422,67.8993,78375.0
2016-07-08 10:10:00,79.24,79.43,79.22,79.37,53723.0,67.9078,68.0707,67.8907,68.0193,53723.0
2016-07-08 10:20:00,79.39,79.47,79.3,79.33,44367.0,68.0364,68.1049,67.9593,67.985,44367.0
2016-07-08 10:30:00,79.33,79.42,79.31,79.37,40532.0,67.985,68.0621,67.9678,68.0193,40532.0
2016-07-08 10:40:00,79.36,79.5,79.36,79.43,47499.0,68.0107,68.1307,68.0107,68.0707,47499.0
2016-07-08 10:50:00,79.44,79.45,79.34,79.37,63785.0,68.0792,68.0878,67.9935,68.0193,63785.0
2016-07-08 11:00:00,79.37,79.45,79.36,79.44,82791.0,68.0193,68.0878,68.0107,68.0792,82791.0
2016-07-08 11:10:00,79.44,79.56,79.44,79.5,63391.0,68.0792,68.1821,68.0792,68.1307,63391.0
2016-07-08 11:20:00,79.5,79.51,79.45,79.46,43238.0,68.1307,68.1392,68.0878,68.0964,43238.0
2016-07-08 11:30:00,79.47,79.47,79.36,79.37,56309.0,68.1049,68.1049,68.0107,68.0193,56309.0
2016-07-08 11:40:00,79.37,79.48,79.36,79.48,52116.0,68.0193,68.1135,68.0107,68.1135,52116.0
2016-07-08 11:50:00,79.48,79.63,79.48,79.58,41612.0,68.1135,68.2421,68.1135,68.1992,41612.0
2016-07-08 12:00:00,79.59,79.6,79.47,79.47,42204.0,68.2078,68.2164,68.1049,68.1049,42204.0
2016-07-08 12:10:00,79.47,79.52,79.44,79.52,22642.0,68.1049,68.1478,68.0792,68.1478,22642.0
2016-07-08 12:20:00,79.52,79.52,79.39,79.4,35140.0,68.1478,68.1478,68.0364,68.045,35140.0
2016-07-08 12:30:00,79.4,79.41,79.29,79.31,59575.0,68.045,68.0535,67.9507,67.9678,59575.0
2016-07-08 12:40:00,79.31,79.53,79.31,79.47,40337.0,67.9678,68.1564,67.9678,68.1049,40337.0
2016-07-08 12:50:00,79.48,79.55,79.44,79.46,34715.0,68.1135,68.1735,68.0792,68.0964,34715.0
2016-07-08 13:00:00,79.47,79.56,79.47,79.54,33695.0,68.1049,68.1821,68.1049,68.1649,33695.0
2016-07-08 13:10:00,79.54,79.57,79.45,79.47,32347.0,68.1649,68.1906,68.0878,68.1049,32347.0
2016-07-08 13:20:00,79.46,79.59,79.44,79.59,34688.0,68.0964,68.2078,68.0792,68.2078,34688.0
2016-07-08 13:30:00,79.59,79.65,79.56,79.57,44680.0,68.2078,68.2592,68.1821,68.1906,44680.0
2016-07-08 13:40:00,79.58,79.64,79.53,79.56,33702.0,68.1992,68.2506,68.1564,68.1821,33702.0
2016-07-08 13:50:00,79.56,79.56,79.46,79.51,38206.0,68.1821,68.1821,68.0964,68.1392,38206.0
2016-07-08 14:00:00,79.51,79.58,79.45,79.56,46391.0,68.1392,68.1992,68.0878,68.1821,46391.0
2016-07-08 14:10:00,79.56,79.69,79.53,79.69,49705.0,68.1821,68.2935,68.1564,68.2935,49705.0
2016-07-08 14:20:00,79.68,79.81,79.68,79.79,70402.0,68.2849,68.3963,68.2849,68.3792,70402.0
2016-07-08 14:30:00,79.8,79.9,79.79,79.86,60477.0,68.3878,68.4735,68.3792,68.4392,60477.0
2016-07-08 14:40:00,79.85,79.86,79.79,79.84,50321.0,68.4306,68.4392,68.3792,68.422,50321.0
2016-07-08 14:50:00,79.84,79.85,79.74,79.78,51841.0,68.422,68.4306,68.3363,68.3706,51841.0
2016-07-08 15:00:00,79.78,79.8,79.7,79.72,43274.0,68.3706,68.3878,68.3021,68.3192,43274.0
2016-07-08 15:10:00,79.72,79.74,79.62,79.62,51007.0,68.3192,68.3363,68.2335,68.2335,51007.0
2016-07-08 15:20:00,79.63,79.65,79.55,79.56,70718.0,68.2421,68.2592,68.1735,68.1821,70718.0
2016-07-08 15:30:00,79.56,79.56,79.47,79.51,105120.0,68.1821,68.1821,68.1049,68.1392,105120.0
2016-07-08 15:40:00,79.51,79.63,79.45,79.62,163117.0,68.1392,68.2421,68.0878,68.2335,163117.0
2016-07-08 15:50:00,79.62,79.73,79.55,79.65,292965.0,68.2335,68.3278,68.1735,68.2592,292965.0
2016-07-11 09:30:00,79.54,79.61,79.21,79.22,66129.0,68.1649,68.2249,67.8821,67.8907,66129.0
2016-07-11 09:40:00,79.19,79.36,78.95,79.23,100951.0,67.865,68.0107,67.6593,67.8993,100951.0
2016-07-11 09:50:00,79.23,79.24,78.95,79.14,67376.0,67.8993,67.9078,67.6593,67.8221,67376.0
2016-07-11 10:00:00,79.14,79.55,79.08,79.54,58317.0,67.8221,68.1735,67.7707,68.1649,58317.0
2016-07-11 10:10:00,79.53,79.54,79.35,79.47,89225.0,68.1564,68.1649,68.0021,68.1049,89225.0
2016-07-11 10:20:00,79.47,79.47,79.03,79.15,58349.0,68.1049,68.1049,67.7279,67.8307,58349.0
2016-07-11 10:30:00,79.13,79.43,79.12,79.38,55613.0,67.8136,68.0707,67.805,68.0278,55613.0
2016-07-11 10:40:00,79.41,79.47,79.36,79.46,42000.0,68.0535,68.1049,68.0107,68.0964,42000.0
2016-07-11 10:50:00,79.47,79.47,79.36,79.38,34785.0,68.1049,68.1049,68.0107,68.0278,34785.0
2016-07-11 11:00:00,79.38,79.55,79.37,79.53,32688.0,68.0278,68.1735,68.0193,68.1564,32688.0
2016-07-11 11:10:00,79.55,79.61,79.48,79.5,95611.0,68.1735,68.2249,68.1135,68.1307,95611.0
2016-07-11 11:20:00,79.51,79.53,79.37,79.51,60732.0,68.1392,68.1564,68.0193,68.1392,60732.0
2016-07-11 11:30:00,79.51,79.64,79.5,79.6,38521.0,68.1392,68.2506,68.1307,68.2164,38521.0
2016-07-11 11:40:00,79.6,79.68,79.59,79.62,50961.0,68.2164,68.2849,68.2078,68.2335,50961.0
2016-07-11 11:50:00,79.62,79.72,79.62,79.68,40596.0,68.2335,68.3192,68.2335,68.2849,40596.0
2016-07-11 12:00:00,79.69,79.76,79.64,79.64,32644.0,68.2935,68.3535,68.2506,68.2506,32644.0
2016-07-11 12:10:00,79.63,79.65,79.58,79.59,24314.0,68.2421,68.2592,68.1992,68.2078,24314.0
2016-07-11 12:20:00,79.59,79.64,79.56,79.57,25022.0,68.2078,68.2506,68.1821,68.1906,25022.0
2016-07-11 12:30:00,79.57,79.74,79.57,79.71,24286.0,68.1906,68.3363,68.1906,68.3106,24286.0
2016-07-11 12:40:00,79.72,79.77,79.68,79.68,26658.0,68.3192,68.362,68.2849,68.2849,26658.0
2016-07-11 12:50:00,79.68,79.73,79.6,79.62,21015.0,68.2849,68.3278,68.2164,68.2335,21015.0
2016-07-11 13:00:00,79.63,79.66,79.59,79.62,23004.0,68.2421,68.2678,68.2078,68.2335,23004.0
2016-07-11 13:10:00,79.62,79.63,79.54,79.55,32669.0,68.2335,68.2421,68.1649,68.1735,32669.0
2016-07-11 13:20:00,79.56,79.6,79.49,79.53,33123.0,68.1821,68.2164,68.1221,68.1564,33123.0
2016-07-11 13:30:00,79.52,79.66,79.49,79.58,37551.0,68.1478,68.2678,68.1221,68.1992,37551.0
2016-07-11 13:40:00,79.57,79.66,79.54,79.6,25517.0,68.1906,68.2678,68.1649,68.2164,25517.0
2016-07-11 13:50:00,79.6,79.67,79.55,79.55,25425.0,68.2164,68.2763,68.1735,68.1735,25425.0
2016-07-11 14:00:00,79.55,79.58,79.51,79.56,30443.0,68.1735,68.1992,68.1392,68.1821,30443.0
2016-07-11 14:10:00,79.56,79.66,79.53,79.63,51849.0,68.1821,68.2678,68.1564,68.2421,51849.0
2016-07-11 14:20:00,79.63,79.65,79.5,79.5,59055.0,68.2421,68.2592,68.1307,68.1307,59055.0
2016-07-11 14:30:00,79.5,79.56,79.47,79.55,31482.0,68.1307,68.1821,68.1049,68.1735,31482.0
2016-07-11 14:40:00,79.55,79.56,79.43,79.46,30069.0,68.1735,68.1821,68.0707,68.0964,30069.0
2016-07-11 14:50:00,79.46,79.49,79.4,79.4,37500.0,68.0964,68.1221,68.045,68.045,37500.0
2016-07-11 15:00:00,79.41,79.47,79.39,79.47,45277.0,68.0535,68.1049,68.0364,68.1049,45277.0
2016-07-11 15:10:00,79.47,79.56,79.46,79.54,47907.0,68.1049,68.1821,68.0964,68.1649,47907.0
2016-07-11 15:20:00,79.53,79.54,79.4,79.41,63534.0,68.1564,68.1649,68.045,68.0535,63534.0
2016-07-11 15:30:00,79.4,79.44,79.35,79.37,80281.0,68.045,68.0792,68.0021,68.0193,80281.0
2016-07-11 15:40:00,79.37,79.38,79.23,79.26,135517.0,68.0193,68.0278,67.8993,67.925,135517.0
2016-07-11 15:50:00,79.26,79.32,79.06,79.14,346663.0,67.925,67.9764,67.7536,67.8221,346663.0
2016-07-12 09:30:00,79.63,79.69,78.97,79.56,236063.0,68.2421,68.2935,67.6765,68.1821,236063.0
2016-07-12 09:40:00,79.56,79.66,79.39,79.44,109805.0,68.1821,68.2678,68.0364,68.0792,109805.0
2016-07-12 09:50:00,79.42,79.47,79.36,79.4,83609.0,68.0621,68.1049,68.0107,68.045,83609.0
2016-07-12 10:00:00,79.41,79.44,79.29,79.36,98247.0,68.0535,68.0792,67.9507,68.0107,98247.0
2016-07-12 10:10:00,79.36,79.42,79.29,79.42,94198.0,68.0107,68.0621,67.9507,68.0621,94198.0
2016-07-12 10:20:00,79.43,79.45,79.31,79.37,50212.0,68.0707,68.0878,67.9678,68.0193,50212.0
2016-07-12 10:30:00,79.38,79.49,79.37,79.48,54178.0,68.0278,68.1221,68.0193,68.1135,54178.0
2016-07-12 10:40:00,79.49,79.58,79.49,79.54,83423.0,68.1221,68.1992,68.1221,68.1649,83423.0
2016-07-12 10:50:00,79.53,79.54,79.41,79.44,45995.0,68.1564,68.1649,68.0535,68.0792,45995.0
2016-07-12 11:00:00,79.44,79.48,79.42,79.42,35807.0,68.0792,68.1135,68.0621,68.0621,35807.0
2016-07-12 11:10:00,79.43,79.44,79.34,79.35,35777.0,68.0707,68.0792,67.9935,68.0021,35777.0
2016-07-12 11:20:00,79.35,79.47,79.31,79.43,69178.0,68.0021,68.1049,67.9678,68.0707,69178.0
2016-07-12 11:30:00,79.42,79.5,79.41,79.44,68050.0,68.0621,68.1307,68.0535,68.0792,68050.0
2016-07-12 11:40:00,79.44,79.55,79.4,79.5,76212.0,68.0792,68.1735,68.045,68.1307,76212.0
2016-07-12 11:50:00,79.51,79.53,79.44,79.52,49400.0,68.1392,68.1564,68.0792,68.1478,49400.0
2016-07-12 12:00:00,79.52,79.71,79.51,79.71,71996.0,68.1478,68.3106,68.1392,68.3106,71996.0
2016-07-12 12:10:00,79.7,79.74,79.65,79.74,44423.0,68.3021,68.3363,68.2592,68.3363,44423.0
2016-07-12 12:20:00,79.73,79.8,79.71,79.78,39627.0,68.3278,68.3878,68.3106,68.3706,39627.0
2016-07-12 12:30:00,79.78,79.84,79.71,79.71,92761.0,68.3706,68.422,68.3106,68.3106,92761.0
2016-07-12 12:40:00,79.71,79.74,79.6,79.61,47292.0,68.3106,68.3363,68.2164,68.2249,47292.0
2016-07-12 12:50:00,79.61,79.64,79.58,79.61,59565.0,68.2249,68.2506,68.1992,68.2249,59565.0
2016-07-12 13:00:00,79.61,79.66,79.6,79.62,64678.0,68.2249,68.2678,68.2164,68.2335,64678.0
2016-07-12 13:10:00,79.61,79.64,79.58,79.59,37244.0,68.2249,68.2506,68.1992,68.2078,37244.0
2016-07-12 13:20:00,79.59,79.62,79.53,79.56,80408.0,68.2078,68.2335,68.1564,68.1821,80408.0
2016-07-12 13:30:00,79.56,79.59,79.51,79.53,112368.0,68.1821,68.2078,68.1392,68.1564,112368.0
2016-07-12 13:40:00,79.53,79.55,79.27,79.3,235611.0,68.1564,68.1735,67.9336,67.9593,235611.0
2016-07-12 13:50:00,79.32,79.66,79.32,79.64,93282.0,67.9764,68.2678,67.9764,68.2506,93282.0
2016-07-12 14:00:00,79.65,79.71,79.56,79.56,99184.0,68.2592,68.3106,68.1821,68.1821,99184.0
2016-07-12 14:10:00,79.57,79.57,79.33,79.5,340221.0,68.1906,68.1906,67.985,68.1307,340221.0
2016-07-12 14:20:00,79.5,79.52,79.37,79.49,96757.0,68.1307,68.1478,68.0193,68.1221,96757.0
2016-07-12 14:30:00,79.5,79.58,79.46,79.55,94018.0,68.1307,68.1992,68.0964,68.1735,94018.0
2016-07-12 14:40:00,79.55,79.67,79.55,79.6,62342.0,68.1735,68.2763,68.1735,68.2164,62342.0
2016-07-12 14:50:00,79.61,79.75,79.58,79.72,78233.0,68.2249,68.3449,68.1992,68.3192,78233.0
2016-07-12 15:00:00,79.72,79.76,79.62,79.66,76065.0,68.3192,68.3535,68.2335,68.2678,76065.0
2016-07-12 15:10:00,79.66,79.67,79.41,79.56,169986.0,68.2678,68.2763,68.0535,68.1821,169986.0
2016-07-12 15:20:00,79.56,79.67,79.52,79.64,71147.0,68.1821,68.2763,68.1478,68.2506,71147.0
2016-07-12 15:30:00,79.64,79.75,79.62,79.67,117983.0,68.2506,68.3449,68.2335,68.2763,117983.0
2016-07-12 15:40:00,79.66,79.67,79.54,79.67,112475.0,68.2678,68.2763,68.1649,68.2763,112475.0
2016-07-12 15:50:00,79.66,79.68,79.59,79.64,229684.0,68.2678,68.2849,68.2078,68.2506,229684.0
2016-07-13 09:30:00,79.91,79.96,79.63,79.95,77462.0,68.482,68.5249,68.2421,68.5163,77462.0
2016-07-13 09:40:00,79.96,80.03,79.72,79.72,64818.0,68.5249,68.5849,68.3192,68.3192,64818.0
2016-07-13 09:50:00,79.7,79.82,79.7,79.79,25135.0,68.3021,68.4049,68.3021,68.3792,25135.0
2016-07-13 10:00:00,79.8,79.8,79.67,79.67,23992.0,68.3878,68.3878,68.2763,68.2763,23992.0
2016-07-13 10:10:00,79.69,79.74,79.58,79.63,28104.0,68.2935,68.3363,68.1992,68.2421,28104.0
2016-07-13 10:20:00,79.63,79.66,79.54,79.64,21264.0,68.2421,68.2678,68.1649,68.2506,21264.0
2016-07-13 10:30:00,79.63,79.79,79.6,79.68,25069.0,68.2421,68.3792,68.2164,68.2849,25069.0
2016-07-13 10:40:00,79.68,79.75,79.64,79.71,32303.0,68.2849,68.3449,68.2506,68.3106,32303.0
2016-07-13 10:50:00,79.71,79.81,79.71,79.78,44362.0,68.3106,68.3963,68.3106,68.3706,44362.0
2016-07-13 11:00:00,79.79,79.81,79.75,79.79,66729.0,68.3792,68.3963,68.3449,68.3792,66729.0
2016-07-13 11:10:00,79.8,79.84,79.73,79.74,47554.0,68.3878,68.422,68.3278,68.3363,47554.0
2016-07-13 11:20:00,79.75,79.79,79.7,79.74,36982.0,68.3449,68.3792,68.3021,68.3363,36982.0
2016-07-13 11:30:00,79.72,79.74,79.65,79.65,49649.0,68.3192,68.3363,68.2592,68.2592,49649.0
2016-07-13 11:40:00,79.66,79.7,79.6,79.6,21190.0,68.2678,68.3021,68.2164,68.2164,21190.0
2016-07-13 11:50:00,79.6,79.68,79.57,79.64,18151.0,68.2164,68.2849,68.1906,68.2506,18151.0
2016-07-13 12:00:00,79.65,79.76,79.65,79.73,34348.0,68.2592,68.3535,68.2592,68.3278,34348.0
2016-07-13 12:10:00,79.74,79.76,79.72,79.76,18457.0,68.3363,68.3535,68.3192,68.3535,18457.0
2016-07-13 12:20:00,79.75,79.8,79.74,79.74,35158.0,68.3449,68.3878,68.3363,68.3363,35158.0
2016-07-13 12:30:00,79.73,79.77,79.71,79.75,60731.0,68.3278,68.362,68.3106,68.3449,60731.0
2016-07-13 12:40:00,79.74,79.77,79.72,79.75,40022.0,68.3363,68.362,68.3192,68.3449,40022.0
2016-07-13 12:50:00,79.75,79.77,79.73,79.74,60410.0,68.3449,68.362,68.3278,68.3363,60410.0
2016-07-13 13:00:00,79.74,79.81,79.74,79.8,33741.0,68.3363,68.3963,68.3363,68.3878,33741.0
2016-07-13 13:10:00,79.78,79.79,79.66,79.68,36190.0,68.3706,68.3792,68.2678,68.2849,36190.0
2016-07-13 13:20:00,79.66,79.67,79.56,79.59,22086.0,68.2678,68.2763,68.1821,68.2078,22086.0
2016-07-13 13:30:00,79.59,79.64,79.56,79.62,28103.0,68.2078,68.2506,68.1821,68.2335,28103.0
2016-07-13 13:40:00,79.63,79.64,79.59,79.6,26649.0,68.2421,68.2506,68.2078,68.2164,26649.0
2016-07-13 13:50:00,79.6,79.62,79.46,79.47,25155.0,68.2164,68.2335,68.0964,68.1049,25155.0
2016-07-13 14:00:00,79.47,79.6,79.45,79.6,37291.0,68.1049,68.2164,68.0878,68.2164,37291.0
2016-07-13 14:10:00,79.61,79.71,79.49,79.51,87966.0,68.2249,68.3106,68.1221,68.1392,87966.0
2016-07-13 14:20:00,79.51,79.54,79.43,79.53,70858.0,68.1392,68.1649,68.0707,68.1564,70858.0
2016-07-13 14:30:00,79.53,79.54,79.42,79.47,40027.0,68.1564,68.1649,68.0621,68.1049,40027.0
2016-07-13 14:40:00,79.47,79.56,79.44,79.56,33804.0,68.1049,68.1821,68.0792,68.1821,33804.0
2016-07-13 14:50:00,79.57,79.58,79.48,79.54,20846.0,68.1906,68.1992,68.1135,68.1649,20846.0
2016-07-13 15:00:00,79.54,79.6,79.53,79.55,28818.0,68.1649,68.2164,68.1564,68.1735,28818.0
2016-07-13 15:10:00,79.56,79.56,79.47,79.47,40449.0,68.1821,68.1821,68.1049,68.1049,40449.0
2016-07-13 15:20:00,79.47,79.51,79.42,79.42,54251.0,68.1049,68.1392,68.0621,68.0621,54251.0
2016-07-13 15:30:00,79.42,79.5,79.41,79.44,59144.0,68.0621,68.1307,68.0535,68.0792,59144.0
2016-07-13 15:40:00,79.44,79.51,79.37,79.38,71186.0,68.0792,68.1392,68.0193,68.0278,71186.0
2016-07-13 15:50:00,79.38,79.41,79.33,79.38,202057.0,68.0278,68.0535,67.985,68.0278,202057.0
2016-07-14 09:30:00,79.5,79.79,79.4,79.62,89125.0,68.1307,68.3792,68.045,68.2335,89125.0
2016-07-14 09:40:00,79.64,79.73,79.42,79.62,363134.0,68.2506,68.3278,68.0621,68.2335,363134.0
2016-07-14 09:50:00,79.63,79.71,79.51,79.54,41928.0,68.2421,68.3106,68.1392,68.1649,41928.0
2016-07-14 10:00:00,79.55,79.87,79.53,79.86,116521.0,68.1735,68.4477,68.1564,68.4392,116521.0
2016-07-14 10:10:00,79.88,80.23,79.88,80.08,113494.0,68.4563,68.7563,68.4563,68.6277,113494.0
2016-07-14 10:20:00,80.08,80.3,80.08,80.3,141406.0,68.6277,68.8163,68.6277,68.8163,141406.0
2016-07-14 10:30:00,80.31,80.4,80.24,80.29,133478.0,68.8248,68.9019,68.7648,68.8077,133478.0
2016-07-14 10:40:00,80.29,80.29,80.03,80.12,39290.0,68.8077,68.8077,68.5849,68.662,39290.0
2016-07-14 10:50:00,80.11,80.13,80.01,80.1,57064.0,68.6534,68.6706,68.5677,68.6449,57064.0
2016-07-14 11:00:00,80.1,80.23,80.09,80.21,51469.0,68.6449,68.7563,68.6363,68.7391,51469.0
2016-07-14 11:10:00,80.21,80.33,80.2,80.27,47361.0,68.7391,68.842,68.7306,68.7905,47361.0
2016-07-14 11:20:00,80.27,80.36,80.21,80.24,54964.0,68.7905,68.8677,68.7391,68.7648,54964.0
2016-07-14 11:30:00,80.25,80.31,80.17,80.21,58931.0,68.7734,68.8248,68.7048,68.7391,58931.0
2016-07-14 11:40:00,80.2,80.27,80.18,80.26,60631.0,68.7306,68.7905,68.7134,68.782,60631.0
2016-07-14 11:50:00,80.27,80.28,80.15,80.19,46077.0,68.7905,68.7991,68.6877,68.722,46077.0
2016-07-14 12:00:00,80.18,80.22,80.07,80.12,47322.0,68.7134,68.7477,68.6191,68.662,47322.0
2016-07-14 12:10:00,80.13,80.17,80.11,80.16,42647.0,68.6706,68.7048,68.6534,68.6963,42647.0
2016-07-14 12:20:00,80.16,80.18,80.05,80.1,29736.0,68.6963,68.7134,68.602,68.6449,29736.0
2016-07-14 12:30:00,80.08,80.08,80.01,80.06,49541.0,68.6277,68.6277,68.5677,68.6106,49541.0
2016-07-14 12:40:00,80.06,80.07,79.98,80.0,41728.0,68.6106,68.6191,68.542,68.5592,41728.0
2016-07-14 12:50:00,80.01,80.09,80.0,80.07,69214.0,68.5677,68.6363,68.5592,68.6191,69214.0
2016-07-14 13:00:00,80.07,80.07,79.92,79.97,38610.0,68.6191,68.6191,68.4906,68.5334,38610.0
2016-07-14 13:10:00,79.98,79.98,79.84,79.86,42747.0,68.542,68.542,68.422,68.4392,42747.0
2016-07-14 13:20:00,79.85,79.9,79.82,79.84,29237.0,68.4306,68.4735,68.4049,68.422,29237.0
2016-07-14 13:30:00,79.83,79.95,79.83,79.94,34706.0,68.4135,68.5163,68.4135,68.5077,34706.0
2016-07-14 13:40:00,79.93,79.99,79.93,79.97,35836.0,68.4992,68.5506,68.4992,68.5334,35836.0
2016-07-14 13:50:00,79.97,80.0,79.91,79.93,24653.0,68.5334,68.5592,68.482,68.4992,24653.0
2016-07-14 14:00:00,79.93,79.97,79.85,79.88,30156.0,68.4992,68.5334,68.4306,68.4563,30156.0
2016-07-14 14:10:00,79.89,79.99,79.88,79.97,34549.0,68.4649,68.5506,68.4563,68.5334,34549.0
2016-07-14 14:20:00,79.99,80.14,79.95,80.12,129320.0,68.5506,68.6791,68.5163,68.662,129320.0
2016-07-14 14:30:00,80.12,80.2,80.09,80.18,80472.0,68.662,68.7306,68.6363,68.7134,80472.0
2016-07-14 14:40:00,80.18,80.31,80.18,80.3,86366.0,68.7134,68.8248,68.7134,68.8163,86366.0
2016-07-14 14:50:00,80.29,80.33,80.26,80.31,74827.0,68.8077,68.842,68.782,68.8248,74827.0
2016-07-14 15:00:00,80.31,80.41,80.24,80.41,93640.0,68.8248,68.9105,68.7648,68.9105,93640.0
2016-07-14 15:10:00,80.42,80.53,80.37,80.52,112368.0,68.9191,69.0134,68.8762,69.0048,112368.0
2016-07-14 15:20:00,80.52,80.64,80.51,80.63,105795.0,69.0048,69.1076,68.9962,69.0991,105795.0
2016-07-14 15:30:00,80.63,80.65,80.57,80.57,129701.0,69.0991,69.1162,69.0476,69.0476,129701.0
2016-07-14 15:40:00,80.59,80.66,80.55,80.65,162127.0,69.0648,69.1248,69.0305,69.1162,162127.0
2016-07-14 15:50:00,80.64,80.69,80.57,80.57,275174.0,69.1076,69.1505,69.0476,69.0476,275174.0
2016-07-15 09:30:00,80.96,81.0,80.59,80.79,379198.0,69.3819,69.4161,69.0648,69.2362,379198.0
2016-07-15 09:40:00,80.79,81.0,80.79,80.83,87899.0,69.2362,69.4161,69.2362,69.2705,87899.0
2016-07-15 09:50:00,80.84,80.9,80.74,80.78,68620.0,69.279,69.3304,69.1933,69.2276,68620.0
2016-07-15 10:00:00,80.76,80.91,80.74,80.81,61887.0,69.2105,69.339,69.1933,69.2533,61887.0
2016-07-15 10:10:00,80.82,80.87,80.61,80.63,55208.0,69.2619,69.3047,69.0819,69.0991,55208.0
2016-07-15 10:20:00,80.63,80.73,80.63,80.69,34048.0,69.0991,69.1848,69.0991,69.1505,34048.0
2016-07-15 10:30:00,80.68,80.86,80.68,80.76,96612.0,69.1419,69.2962,69.1419,69.2105,96612.0
2016-07-15 10:40:00,80.77,80.79,80.59,80.66,119323.0,69.219,69.2362,69.0648,69.1248,119323.0
2016-07-15 10:50:00,80.66,80.69,80.58,80.61,66197.0,69.1248,69.1505,69.0562,69.0819,66197.0
2016-07-15 11:00:00,80.61,80.68,80.47,80.51,59026.0,69.0819,69.1419,68.9619,68.9962,59026.0
2016-07-15 11:10:00,80.51,80.56,80.49,80.53,117190.0,68.9962,69.0391,68.9791,69.0134,117190.0
2016-07-15 11:20:00,80.51,80.51,80.2,80.22,66640.0,68.9962,68.9962,68.7306,68.7477,66640.0
2016-07-15 11:30:00,80.21,80.4,80.18,80.27,57304.0,68.7391,68.9019,68.7134,68.7905,57304.0
2016-07-15 11:40:00,80.27,80.27,80.08,80.09,116688.0,68.7905,68.7905,68.6277,68.6363,116688.0
2016-07-15 11:50:00,80.09,80.16,79.94,79.95,128082.0,68.6363,68.6963,68.5077,68.5163,128082.0
2016-07-15 12:00:00,79.96,80.24,79.96,80.18,174238.0,68.5249,68.7648,68.5249,68.7134,174238.0
2016-07-15 12:10:00,80.17,80.2,80.08,80.08,26361.0,68.7048,68.7306,68.6277,68.6277,26361.0
2016-07-15 12:20:00,80.07,80.11,80.02,80.1,29204.0,68.6191,68.6534,68.5763,68.6449,29204.0
2016-07-15 12:30:00,80.1,80.11,80.0,80.03,131724.0,68.6449,68.6534,68.5592,68.5849,131724.0
2016-07-15 12:40:00,80.02,80.14,80.0,80.14,26795.0,68.5763,68.6791,68.5592,68.6791,26795.0
2016-07-15 12:50:00,80.13,80.17,80.02,80.08,38954.0,68.6706,68.7048,68.5763,68.6277,38954.0
2016-07-15 13:00:00,80.1,80.13,80.07,80.1,45056.0,68.6449,68.6706,68.6191,68.6449,45056.0
2016-07-15 13:10:00,80.1,80.17,80.08,80.15,42736.0,68.6449,68.7048,68.6277,68.6877,42736.0
2016-07-15 13:20:00,80.16,80.17,80.1,80.13,130775.0,68.6963,68.7048,68.6449,68.6706,130775.0
2016-07-15 13:30:00,80.13,80.17,80.11,80.16,27698.0,68.6706,68.7048,68.6534,68.6963,27698.0
2016-07-15 13:40:00,80.16,80.2,80.11,80.12,24392.0,68.6963,68.7306,68.6534,68.662,24392.0
2016-07-15 13:50:00,80.12,80.16,80.12,80.15,21285.0,68.662,68.6963,68.662,68.6877,21285.0
2016-07-15 14:00:00,80.14,80.18,80.04,80.05,31054.0,68.6791,68.7134,68.5934,68.602,31054.0
2016-07-15 14:10:00,80.06,80.1,80.03,80.1,35110.0,68.6106,68.6449,68.5849,68.6449,35110.0
2016-07-15 14:20:00,80.09,80.09,80.01,80.09,23825.0,68.6363,68.6363,68.5677,68.6363,23825.0
2016-07-15 14:30:00,80.09,80.16,80.02,80.11,79931.0,68.6363,68.6963,68.5763,68.6534,79931.0
2016-07-15 14:40:00,80.1,80.2,80.09,80.14,69998.0,68.6449,68.7306,68.6363,68.6791,69998.0
2016-07-15 14:50:00,80.14,80.22,80.09,80.19,40596.0,68.6791,68.7477,68.6363,68.722,40596.0
2016-07-15 15:00:00,80.18,80.27,80.18,80.25,75645.0,68.7134,68.7905,68.7134,68.7734,75645.0
2016-07-15 15:10:00,80.25,80.28,80.2,80.23,90164.0,68.7734,68.7991,68.7306,68.7563,90164.0
2016-07-15 15:20:00,80.23,80.44,80.22,80.37,130259.0,68.7563,68.9362,68.7477,68.8762,130259.0
2016-07-15 15:30:00,80.36,80.39,80.28,80.31,176781.0,68.8677,68.8934,68.7991,68.8248,176781.0
2016-07-15 15:40:00,80.31,80.31,80.15,80.2,127714.0,68.8248,68.8248,68.6877,68.7306,127714.0
2016-07-15 15:50:00,80.19,80.27,80.15,80.21,377650.0,68.722,68.7905,68.6877,68.7391,377650.0
2016-07-18 09:30:00,80.37,80.48,80.06,80.17,51703.0,68.8762,68.9705,68.6106,68.7048,51703.0
2016-07-18 09:40:00,80.19,80.49,80.19,80.32,66746.0,68.722,68.9791,68.722,68.8334,66746.0
2016-07-18 09:50:00,80.31,80.47,80.28,80.46,35472.0,68.8248,68.9619,68.7991,68.9534,35472.0
2016-07-18 10:00:00,80.45,80.51,80.37,80.41,62908.0,68.9448,68.9962,68.8762,68.9105,62908.0
2016-07-18 10:10:00,80.41,80.43,80.3,80.34,51241.0,68.9105,68.9277,68.8163,68.8505,51241.0
2016-07-18 10:20:00,80.35,80.36,80.27,80.33,60560.0,68.8591,68.8677,68.7905,68.842,60560.0
2016-07-18 10:30:00,80.33,80.5,80.33,80.48,58652.0,68.842,68.9876,68.842,68.9705,58652.0
2016-07-18 10:40:00,80.48,80.59,80.38,80.38,28377.0,68.9705,69.0648,68.8848,68.8848,28377.0
2016-07-18 10:50:00,80.38,80.4,80.29,80.34,32937.0,68.8848,68.9019,68.8077,68.8505,32937.0
2016-07-18 11:00:00,80.35,80.37,80.29,80.31,52127.0,68.8591,68.8762,68.8077,68.8248,52127.0
2016-07-18 11:10:00,80.31,80.32,80.2,80.23,100113.0,68.8248,68.8334,68.7306,68.7563,100113.0
2016-07-18 11:20:00,80.23,80.26,80.18,80.2,68355.0,68.7563,68.782,68.7134,68.7306,68355.0
2016-07-18 11:30:00,80.21,80.21,80.15,80.2,31398.0,68.7391,68.7391,68.6877,68.7306,31398.0
2016-07-18 11:40:00,80.2,80.21,80.1,80.14,40772.0,68.7306,68.7391,68.6449,68.6791,40772.0
2016-07-18 11:50:00,80.13,80.16,80.06,80.14,26889.0,68.6706,68.6963,68.6106,68.6791,26889.0
2016-07-18 12:00:00,80.14,80.14,80.02,80.08,72739.0,68.6791,68.6791,68.5763,68.6277,72739.0
2016-07-18 12:10:00,80.08,80.14,79.94,79.95,46523.0,68.6277,68.6791,68.5077,68.5163,46523.0
2016-07-18 12:20:00,79.95,80.06,79.94,80.05,34062.0,68.5163,68.6106,68.5077,68.602,34062.0
2016-07-18 12:30:00,80.05,80.05,79.94,79.94,30390.0,68.602,68.602,68.5077,68.5077,30390.0
2016-07-18 12:40:00,79.94,80.02,79.88,79.98,51183.0,68.5077,68.5763,68.4563,68.542,51183.0
2016-07-18 12:50:00,79.98,80.03,79.95,80.0,16838.0,68.542,68.5849,68.5163,68.5592,16838.0
2016-07-18 13:00:00,80.0,80.02,79.96,79.99,25356.0,68.5592,68.5763,68.5249,68.5506,25356.0
2016-07-18 13:10:00,79.99,80.01,79.87,79.92,39754.0,68.5506,68.5677,68.4477,68.4906,39754.0
2016-07-18 13:20:00,79.93,80.02,79.91,79.99,52444.0,68.4992,68.5763,68.482,68.5506,52444.0
2016-07-18 13:30:00,79.99,80.01,79.95,80.01,36926.0,68.5506,68.5677,68.5163,68.5677,36926.0
2016-07-18 13:40:00,80.02,80.12,79.93,79.95,89923.0,68.5763,68.662,68.4992,68.5163,89923.0
2016-07-18 13:50:00,79.94,80.01,79.93,80.0,42999.0,68.5077,68.5677,68.4992,68.5592,42999.0
2016-07-18 14:00:00,80.0,80.07,79.98,80.01,45165.0,68.5592,68.6191,68.542,68.5677,45165.0
2016-07-18 14:10:00,80.01,80.02,79.91,79.91,50487.0,68.5677,68.5763,68.482,68.482,50487.0
2016-07-18 14:20:00,79.91,79.95,79.85,79.92,75680.0,68.482,68.5163,68.4306,68.4906,75680.0
2016-07-18 14:30:00,79.91,80.03,79.9,79.98,252852.0,68.482,68.5849,68.4735,68.542,252852.0
2016-07-18 14:40:00,80.0,80.01,79.94,79.98,58749.0,68.5592,68.5677,68.5077,68.542,58749.0
2016-07-18 14:50:00,79.99,80.0,79.94,79.95,56340.0,68.5506,68.5592,68.5077,68.5163,56340.0
2016-07-18 15:00:00,79.95,80.0,79.94,80.0,33233.0,68.5163,68.5592,68.5077,68.5592,33233.0
2016-07-18 15:10:00,80.01,80.03,79.98,80.01,71536.0,68.5677,68.5849,68.542,68.5677,71536.0
2016-07-18 15:20:00,80.01,80.02,79.97,80.0,56154.0,68.5677,68.5763,68.5334,68.5592,56154.0
2016-07-18 15:30:00,80.0,80.04,79.97,80.0,89250.0,68.5592,68.5934,68.5334,68.5592,89250.0
2016-07-18 15:40:00,80.0,80.02,79.97,80.0,121127.0,68.5592,68.5763,68.5334,68.5592,121127.0
2016-07-18 15:50:00,80.0,80.0,79.92,79.93,314901.0,68.5592,68.5592,68.4906,68.4992,314901.0
2016-07-19 09:30:00,79.85,80.25,79.77,80.07,102678.0,68.4306,68.7734,68.362,68.6191,102678.0
2016-07-19 09:40:00,80.01,80.12,79.96,80.02,94422.0,68.5677,68.662,68.5249,68.5763,94422.0
2016-07-19 09:50:00,80.0,80.14,79.96,80.0,60267.0,68.5592,68.6791,68.5249,68.5592,60267.0
2016-07-19 10:00:00,80.0,80.02,79.86,79.97,58097.0,68.5592,68.5763,68.4392,68.5334,58097.0
2016-07-19 10:10:00,79.98,80.04,79.79,79.82,37282.0,68.542,68.5934,68.3792,68.4049,37282.0
2016-07-19 10:20:00,79.82,79.88,79.72,79.84,44425.0,68.4049,68.4563,68.3192,68.422,44425.0
2016-07-19 10:30:00,79.83,80.11,79.83,80.11,160554.0,68.4135,68.6534,68.4135,68.6534,160554.0
2016-07-19 10:40:00,80.11,80.18,79.97,80.02,138968.0,68.6534,68.7134,68.5334,68.5763,138968.0
2016-07-19 10:50:00,80.02,80.07,79.97,80.02,107583.0,68.5763,68.6191,68.5334,68.5763,107583.0
2016-07-19 11:00:00,80.03,80.09,80.0,80.04,95438.0,68.5849,68.6363,68.5592,68.5934,95438.0
2016-07-19 11:10:00,80.03,80.04,79.8,79.8,58102.0,68.5849,68.5934,68.3878,68.3878,58102.0
2016-07-19 11:20:00,79.8,79.84,79.58,79.58,56009.0,68.3878,68.422,68.1992,68.1992,56009.0
2016-07-19 11:30:00,79.58,79.9,79.58,79.85,88432.0,68.1992,68.4735,68.1992,68.4306,88432.0
2016-07-19 11:40:00,79.85,79.95,79.72,79.81,68139.0,68.4306,68.5163,68.3192,68.3963,68139.0
2016-07-19 11:50:00,79.8,79.93,79.74,79.92,42026.0,68.3878,68.4992,68.3363,68.4906,42026.0
2016-07-19 12:00:00,79.93,79.96,79.78,79.79,115118.0,68.4992,68.5249,68.3706,68.3792,115118.0
2016-07-19 12:10:00,79.8,79.86,79.79,79.84,15316.0,68.3878,68.4392,68.3792,68.422,15316.0
2016-07-19 12:20:00,79.86,79.9,79.84,79.86,15870.0,68.4392,68.4735,68.422,68.4392,15870.0
2016-07-19 12:30:00,79.87,79.89,79.76,79.79,14242.0,68.4477,68.4649,68.3535,68.3792,14242.0
2016-07-19 12:40:00,79.8,79.87,79.8,79.83,14253.0,68.3878,68.4477,68.3878,68.4135,14253.0
2016-07-19 12:50:00,79.83,79.88,79.8,79.88,13753.0,68.4135,68.4563,68.3878,68.4563,13753.0
2016-07-19 13:00:00,79.86,79.89,79.82,79.86,32759.0,68.4392,68.4649,68.4049,68.4392,32759.0
2016-07-19 13:10:00,79.85,79.85,79.79,79.85,35210.0,68.4306,68.4306,68.3792,68.4306,35210.0
2016-07-19 13:20:00,79.86,79.89,79.77,79.84,28578.0,68.4392,68.4649,68.362,68.422,28578.0
2016-07-19 13:30:00,79.85,79.85,79.78,79.81,31784.0,68.4306,68.4306,68.3706,68.3963,31784.0
2016-07-19 13:40:00,79.81,79.94,79.8,79.89,46372.0,68.3963,68.5077,68.3878,68.4649,46372.0
2016-07-19 13:50:00,79.89,79.92,79.84,79.91,24981.0,68.4649,68.4906,68.422,68.482,24981.0
2016-07-19 14:00:00,79.91,79.98,79.88,79.98,26426.0,68.482,68.542,68.4563,68.542,26426.0
2016-07-19 14:10:00,79.97,80.01,79.95,79.99,39933.0,68.5334,68.5677,68.5163,68.5506,39933.0
2016-07-19 14:20:00,79.99,80.01,79.96,79.98,37149.0,68.5506,68.5677,68.5249,68.542,37149.0
2016-07-19 14:30:00,79.98,80.0,79.97,79.98,29958.0,68.542,68.5592,68.5334,68.542,29958.0
2016-07-19 14:40:00,79.98,80.0,79.91,79.92,31009.0,68.542,68.5592,68.482,68.4906,31009.0
2016-07-19 14:50:00,79.92,79.92,79.86,79.9,18342.0,68.4906,68.4906,68.4392,68.4735,18342.0
2016-07-19 15:00:00,79.9,79.94,79.9,79.91,18499.0,68.4735,68.5077,68.4735,68.482,18499.0
2016-07-19 15:10:00,79.9,79.95,79.88,79.9,87404.0,68.4735,68.5163,68.4563,68.4735,87404.0
2016-07-19 15:20:00,79.9,79.93,79.87,79.9,59705.0,68.4735,68.4992,68.4477,68.4735,59705.0
2016-07-19 15:30:00,79.9,79.91,79.88,79.89,116271.0,68.4735,68.482,68.4563,68.4649,116271.0
2016-07-19 15:40:00,79.89,79.93,79.87,79.89,78756.0,68.4649,68.4992,68.4477,68.4649,78756.0
2016-07-19 15:50:00,79.89,79.98,79.88,79.96,299950.0,68.4649,68.542,68.4563,68.5249,299950.0
2016-07-20 09:30:00,80.27,80.42,79.99,80.08,138378.0,68.7905,68.9191,68.5506,68.6277,138378.0
2016-07-20 09:40:00,80.05,80.34,80.04,80.18,99889.0,68.602,68.8505,68.5934,68.7134,99889.0
2016-07-20 09:50:00,80.19,80.26,80.02,80.17,79867.0,68.722,68.782,68.5763,68.7048,79867.0
2016-07-20 10:00:00,80.19,80.35,80.19,80.21,75057.0,68.722,68.8591,68.722,68.7391,75057.0
2016-07-20 10:10:00,80.2,80.32,80.18,80.3,75185.0,68.7306,68.8334,68.7134,68.8163,75185.0
2016-07-20 10:20:00,80.29,80.33,80.08,80.08,58112.0,68.8077,68.842,68.6277,68.6277,58112.0
2016-07-20 10:30:00,80.08,80.4,80.08,80.39,104725.0,68.6277,68.9019,68.6277,68.8934,104725.0
2016-07-20 10:40:00,80.39,80.48,80.22,80.25,99629.0,68.8934,68.9705,68.7477,68.7734,99629.0
2016-07-20 10:50:00,80.24,80.48,80.23,80.43,82720.0,68.7648,68.9705,68.7563,68.9277,82720.0
2016-07-20 11:00:00,80.43,80.52,80.38,80.4,61845.0,68.9277,69.0048,68.8848,68.9019,61845.0
2016-07-20 11:10:00,80.4,80.42,80.27,80.39,87284.0,68.9019,68.9191,68.7905,68.8934,87284.0
2016-07-20 11:20:00,80.39,80.48,80.35,80.39,33506.0,68.8934,68.9705,68.8591,68.8934,33506.0
2016-07-20 11:30:00,80.4,80.42,80.3,80.32,45894.0,68.9019,68.9191,68.8163,68.8334,45894.0
2016-07-20 11:40:00,80.34,80.35,80.29,80.34,88712.0,68.8505,68.8591,68.8077,68.8505,88712.0
2016-07-20 11:50:00,80.34,80.36,80.28,80.28,34159.0,68.8505,68.8677,68.7991,68.7991,34159.0
2016-07-20 12:00:00,80.28,80.3,80.21,80.28,31903.0,68.7991,68.8163,68.7391,68.7991,31903.0
2016-07-20 12:10:00,80.29,80.37,80.25,80.37,30793.0,68.8077,68.8762,68.7734,68.8762,30793.0
2016-07-20 12:20:00,80.37,80.39,80.23,80.24,46514.0,68.8762,68.8934,68.7563,68.7648,46514.0
2016-07-20 12:30:00,80.24,80.24,80.11,80.14,35766.0,68.7648,68.7648,68.6534,68.6791,35766.0
2016-07-20 12:40:00,80.13,80.28,80.13,80.27,44691.0,68.6706,68.7991,68.6706,68.7905,44691.0
2016-07-20 12:50:00,80.27,80.33,80.26,80.33,132092.0,68.7905,68.842,68.782,68.842,132092.0
2016-07-20 13:00:00,80.34,80.41,80.23,80.23,62030.0,68.8505,68.9105,68.7563,68.7563,62030.0
2016-07-20 13:10:00,80.23,80.25,80.19,80.21,40969.0,68.7563,68.7734,68.722,68.7391,40969.0
2016-07-20 13:20:00,80.22,80.32,80.22,80.3,22231.0,68.7477,68.8334,68.7477,68.8163,22231.0
2016-07-20 13:30:00,80.31,80.34,80.27,80.27,19627.0,68.8248,68.8505,68.7905,68.7905,19627.0
2016-07-20 13:40:00,80.27,80.27,80.21,80.22,20466.0,68.7905,68.7905,68.7391,68.7477,20466.0
2016-07-20 13:50:00,80.22,80.24,80.2,80.21,21811.0,68.7477,68.7648,68.7306,68.7391,21811.0
2016-07-20 14:00:00,80.21,80.24,80.18,80.23,26591.0,68.7391,68.7648,68.7134,68.7563,26591.0
2016-07-20 14:10:00,80.23,80.24,80.16,80.19,31721.0,68.7563,68.7648,68.6963,68.722,31721.0
2016-07-20 14:20:00,80.18,80.23,80.18,80.19,25748.0,68.7134,68.7563,68.7134,68.722,25748.0
2016-07-20 14:30:00,80.18,80.19,80.13,80.17,36886.0,68.7134,68.722,68.6706,68.7048,36886.0
2016-07-20 14:40:00,80.16,80.23,80.15,80.2,38266.0,68.6963,68.7563,68.6877,68.7306,38266.0
2016-07-20 14:50:00,80.21,80.24,80.2,80.22,27593.0,68.7391,68.7648,68.7306,68.7477,27593.0
2016-07-20 15:00:00,80.22,80.27,80.21,80.27,23576.0,68.7477,68.7905,68.7391,68.7905,23576.0
2016-07-20 15:10:00,80.27,80.27,80.23,80.25,41286.0,68.7905,68.7905,68.7563,68.7734,41286.0
2016-07-20 15:20:00,80.25,80.31,80.23,80.27,61245.0,68.7734,68.8248,68.7563,68.7905,61245.0
2016-07-20 15:30:00,80.28,80.31,80.26,80.3,53384.0,68.7991,68.8248,68.782,68.8163,53384.0
2016-07-20 15:40:00,80.29,80.3,80.27,80.29,65035.0,68.8077,68.8163,68.7905,68.8077,65035.0
2016-07-20 15:50:00,80.29,80.33,80.27,80.28,211722.0,68.8077,68.842,68.7905,68.7991,211722.0
2016-07-21 09:30:00,80.2,80.6,80.12,80.38,44447.0,68.7306,69.0733,68.662,68.8848,44447.0
2016-07-21 09:40:00,80.38,80.55,80.36,80.45,43008.0,68.8848,69.0305,68.8677,68.9448,43008.0
2016-07-21 09:50:00,80.38,80.45,80.3,80.4,45550.0,68.8848,68.9448,68.8163,68.9019,45550.0
2016-07-21 10:00:00,80.39,80.4,80.28,80.3,147765.0,68.8934,68.9019,68.7991,68.8163,147765.0
2016-07-21 10:10:00,80.3,80.48,80.29,80.4,165336.0,68.8163,68.9705,68.8077,68.9019,165336.0
2016-07-21 10:20:00,80.42,80.55,80.4,80.53,45764.0,68.9191,69.0305,68.9019,69.0134,45764.0
2016-07-21 10:30:00,80.53,80.56,80.44,80.46,32011.0,69.0134,69.0391,68.9362,68.9534,32011.0
2016-07-21 10:40:00,80.45,80.45,80.25,80.37,46226.0,68.9448,68.9448,68.7734,68.8762,46226.0
2016-07-21 10:50:00,80.37,80.41,80.31,80.32,30805.0,68.8762,68.9105,68.8248,68.8334,30805.0
2016-07-21 11:00:00,80.32,80.39,80.32,80.38,16551.0,68.8334,68.8934,68.8334,68.8848,16551.0
2016-07-21 11:10:00,80.37,80.42,80.35,80.38,23026.0,68.8762,68.9191,68.8591,68.8848,23026.0
2016-07-21 11:20:00,80.38,80.4,80.31,80.32,28031.0,68.8848,68.9019,68.8248,68.8334,28031.0
2016-07-21 11:30:00,80.31,80.32,80.15,80.27,27907.0,68.8248,68.8334,68.6877,68.7905,27907.0
2016-07-21 11:40:00,80.25,80.3,80.18,80.2,61544.0,68.7734,68.8163,68.7134,68.7306,61544.0
2016-07-21 11:50:00,80.21,80.26,80.16,80.23,33722.0,68.7391,68.782,68.6963,68.7563,33722.0
2016-07-21 12:00:00,80.23,80.27,80.2,80.26,35111.0,68.7563,68.7905,68.7306,68.782,35111.0
2016-07-21 12:10:00,80.27,80.27,80.19,80.2,25438.0,68.7905,68.7905,68.722,68.7306,25438.0
2016-07-21 12:20:00,80.2,80.25,80.15,80.24,19703.0,68.7306,68.7734,68.6877,68.7648,19703.0
2016-07-21 12:30:00,80.24,80.28,80.22,80.28,16897.0,68.7648,68.7991,68.7477,68.7991,16897.0
2016-07-21 12:40:00,80.27,80.27,80.18,80.23,12532.0,68.7905,68.7905,68.7134,68.7563,12532.0
2016-07-21 12:50:00,80.22,80.31,80.22,80.3,18465.0,68.7477,68.8248,68.7477,68.8163,18465.0
2016-07-21 13:00:00,80.31,80.34,80.25,80.28,44180.0,68.8248,68.8505,68.7734,68.7991,44180.0
2016-07-21 13:10:00,80.28,80.29,80.19,80.23,17016.0,68.7991,68.8077,68.722,68.7563,17016.0
2016-07-21 13:20:00,80.22,80.26,80.2,80.22,20749.0,68.7477,68.782,68.7306,68.7477,20749.0
2016-07-21 13:30:00,80.23,80.24,80.17,80.23,25637.0,68.7563,68.7648,68.7048,68.7563,25637.0
2016-07-21 13:40:00,80.22,80.28,80.22,80.22,17861.0,68.7477,68.7991,68.7477,68.7477,17861.0
2016-07-21 13:50:00,80.23,80.24,80.14,80.14,25258.0,68.7563,68.7648,68.6791,68.6791,25258.0
2016-07-21 14:00:00,80.15,80.16,80.09,80.09,42354.0,68.6877,68.6963,68.6363,68.6363,42354.0
2016-07-21 14:10:00,80.09,80.13,80.07,80.12,22569.0,68.6363,68.6706,68.6191,68.662,22569.0
2016-07-21 14:20:00,80.13,80.2,80.12,80.2,24474.0,68.6706,68.7306,68.662,68.7306,24474.0
2016-07-21 14:30:00,80.19,80.23,80.16,80.18,21101.0,68.722,68.7563,68.6963,68.7134,21101.0
2016-07-21 14:40:00,80.17,80.22,80.12,80.18,32075.0,68.7048,68.7477,68.662,68.7134,32075.0
2016-07-21 14:50:00,80.18,80.2,80.15,80.16,21191.0,68.7134,68.7306,68.6877,68.6963,21191.0
2016-07-21 15:00:00,80.15,80.15,80.02,80.03,26110.0,68.6877,68.6877,68.5763,68.5849,26110.0
2016-07-21 15:10:00,80.04,80.15,80.03,80.15,40676.0,68.5934,68.6877,68.5849,68.6877,40676.0
2016-07-21 15:20:00,80.15,80.23,80.14,80.23,38918.0,68.6877,68.7563,68.6791,68.7563,38918.0
2016-07-21 15:30:00,80.23,80.3,80.22,80.26,85731.0,68.7563,68.8163,68.7477,68.782,85731.0
2016-07-21 15:40:00,80.26,80.37,80.26,80.35,78178.0,68.782,68.8762,68.782,68.8591,78178.0
2016-07-21 15:50:00,80.36,80.42,80.31,80.38,170044.0,68.8677,68.9191,68.8248,68.8848,170044.0
2016-07-22 09:30:00,80.4,80.65,80.28,80.55,46459.0,68.9019,69.1162,68.7991,69.0305,46459.0
2016-07-22 09:40:00,80.57,80.84,80.5,80.8,97767.0,69.0476,69.279,68.9876,69.2447,97767.0
2016-07-22 09:50:00,80.82,80.87,80.68,80.76,91981.0,69.2619,69.3047,69.1419,69.2105,91981.0
2016-07-22 10:00:00,80.76,80.8,80.69,80.72,117235.0,69.2105,69.2447,69.1505,69.1762,117235.0
2016-07-22 10:10:00,80.71,80.76,80.57,80.75,83649.0,69.1676,69.2105,69.0476,69.2019,83649.0
2016-07-22 10:20:00,80.76,80.85,80.67,80.83,77041.0,69.2105,69.2876,69.1333,69.2705,77041.0
2016-07-22 10:30:00,80.83,80.85,80.76,80.77,65381.0,69.2705,69.2876,69.2105,69.219,65381.0
2016-07-22 10:40:00,80.77,81.05,80.74,81.05,96537.0,69.219,69.459,69.1933,69.459,96537.0
2016-07-22 10:50:00,81.05,81.1,81.03,81.09,81045.0,69.459,69.5018,69.4419,69.4933,81045.0
2016-07-22 11:00:00,81.09,81.13,81.0,81.0,94028.0,69.4933,69.5276,69.4161,69.4161,94028.0
2016-07-22 11:10:00,81.0,81.11,81.0,81.07,74318.0,69.4161,69.5104,69.4161,69.4761,74318.0
2016-07-22 11:20:00,81.07,81.22,81.07,81.21,55993.0,69.4761,69.6047,69.4761,69.5961,55993.0
2016-07-22 11:30:00,81.21,81.21,81.1,81.13,98825.0,69.5961,69.5961,69.5018,69.5276,98825.0
2016-07-22 11:40:00,81.13,81.22,81.11,81.19,72162.0,69.5276,69.6047,69.5104,69.579,72162.0
2016-07-22 11:50:00,81.19,81.35,81.15,81.34,121405.0,69.579,69.7161,69.5447,69.7075,121405.0
2016-07-22 12:00:00,81.32,81.34,81.25,81.31,126239.0,69.6904,69.7075,69.6304,69.6818,126239.0
2016-07-22 12:10:00,81.31,81.35,81.31,81.31,66123.0,69.6818,69.7161,69.6818,69.6818,66123.0
2016-07-22 12:20:00,81.32,81.42,81.31,81.37,54781.0,69.6904,69.7761,69.6818,69.7332,54781.0
2016-07-22 12:30:00,81.37,81.55,81.35,81.53,132895.0,69.7332,69.8875,69.7161,69.8703,132895.0
2016-07-22 12:40:00,81.53,81.54,81.46,81.46,79457.0,69.8703,69.8789,69.8104,69.8104,79457.0
2016-07-22 12:50:00,81.46,81.46,81.35,81.4,57887.0,69.8104,69.8104,69.7161,69.7589,57887.0
2016-07-22 13:00:00,81.39,81.4,81.34,81.38,54749.0,69.7504,69.7589,69.7075,69.7418,54749.0
2016-07-22 13:10:00,81.38,81.46,81.37,81.43,71635.0,69.7418,69.8104,69.7332,69.7846,71635.0
2016-07-22 13:20:00,81.43,81.46,81.37,81.39,123761.0,69.7846,69.8104,69.7332,69.7504,123761.0
2016-07-22 13:30:00,81.39,81.4,81.23,81.24,56402.0,69.7504,69.7589,69.6133,69.6218,56402.0
2016-07-22 13:40:00,81.24,81.3,81.23,81.29,55484.0,69.6218,69.6732,69.6133,69.6647,55484.0
2016-07-22 13:50:00,81.28,81.35,81.28,81.33,61983.0,69.6561,69.7161,69.6561,69.6989,61983.0
2016-07-22 14:00:00,81.34,81.36,81.31,81.34,53653.0,69.7075,69.7247,69.6818,69.7075,53653.0
2016-07-22 14:10:00,81.34,81.42,81.34,81.37,59512.0,69.7075,69.7761,69.7075,69.7332,59512.0
2016-07-22 14:20:00,81.37,81.38,81.35,81.36,49366.0,69.7332,69.7418,69.7161,69.7247,49366.0
2016-07-22 14:30:00,81.37,81.4,81.35,81.35,76164.0,69.7332,69.7589,69.7161,69.7161,76164.0
2016-07-22 14:40:00,81.35,81.39,81.31,81.37,56157.0,69.7161,69.7504,69.6818,69.7332,56157.0
2016-07-22 14:50:00,81.37,81.42,81.36,81.41,48017.0,69.7332,69.7761,69.7247,69.7675,48017.0
2016-07-22 15:00:00,81.41,81.48,81.4,81.48,90214.0,69.7675,69.8275,69.7589,69.8275,90214.0
2016-07-22 15:10:00,81.47,81.59,81.46,81.58,161672.0,69.8189,69.9218,69.8104,69.9132,161672.0
2016-07-22 15:20:00,81.58,81.66,81.56,81.65,129257.0,69.9132,69.9818,69.8961,69.9732,129257.0
2016-07-22 15:30:00,81.65,81.71,81.64,81.7,218553.0,69.9732,70.0246,69.9646,70.016,218553.0
2016-07-22 15:40:00,81.7,81.71,81.61,81.64,171713.0,70.016,70.0246,69.9389,69.9646,171713.0
2016-07-22 15:50:00,81.64,81.65,81.54,81.59,298017.0,69.9646,69.9732,69.8789,69.9218,298017.0
2016-07-25 09:30:00,81.59,81.72,81.36,81.47,84168.0,69.9218,70.0332,69.7247,69.8189,84168.0
2016-07-25 09:40:00,81.43,81.59,81.12,81.18,69673.0,69.7846,69.9218,69.519,69.5704,69673.0
2016-07-25 09:50:00,81.17,81.29,81.06,81.2,65996.0,69.5618,69.6647,69.4676,69.5875,65996.0
2016-07-25 10:00:00,81.2,81.26,81.06,81.06,55866.0,69.5875,69.639,69.4676,69.4676,55866.0
2016-07-25 10:10:00,81.07,81.12,81.0,81.03,68838.0,69.4761,69.519,69.4161,69.4419,68838.0
2016-07-25 10:20:00,81.02,81.09,81.01,81.08,55685.0,69.4333,69.4933,69.4247,69.4847,55685.0
2016-07-25 10:30:00,81.08,81.28,81.08,81.26,60301.0,69.4847,69.6561,69.4847,69.639,60301.0
2016-07-25 10:40:00,81.27,81.27,81.12,81.17,42332.0,69.6475,69.6475,69.519,69.5618,42332.0
2016-07-25 10:50:00,81.16,81.16,81.09,81.14,40901.0,69.5533,69.5533,69.4933,69.5361,40901.0
2016-07-25 11:00:00,81.14,81.24,81.09,81.2,47352.0,69.5361,69.6218,69.4933,69.5875,47352.0
2016-07-25 11:10:00,81.21,81.27,81.18,81.24,49052.0,69.5961,69.6475,69.5704,69.6218,49052.0
2016-07-25 11:20:00,81.24,81.29,81.19,81.22,64029.0,69.6218,69.6647,69.579,69.6047,64029.0
2016-07-25 11:30:00,81.22,81.24,81.18,81.21,84284.0,69.6047,69.6218,69.5704,69.5961,84284.0
2016-07-25 11:40:00,81.21,81.23,81.17,81.17,70543.0,69.5961,69.6133,69.5618,69.5618,70543.0
2016-07-25 11:50:00,81.17,81.2,81.14,81.18,40611.0,69.5618,69.5875,69.5361,69.5704,40611.0
2016-07-25 12:00:00,81.18,81.35,81.16,81.31,71217.0,69.5704,69.7161,69.5533,69.6818,71217.0
2016-07-25 12:10:00,81.32,81.34,81.26,81.27,45481.0,69.6904,69.7075,69.639,69.6475,45481.0
2016-07-25 12:20:00,81.26,81.28,81.15,81.18,25487.0,69.639,69.6561,69.5447,69.5704,25487.0
2016-07-25 12:30:00,81.2,81.21,81.13,81.19,42595.0,69.5875,69.5961,69.5276,69.579,42595.0
2016-07-25 12:40:00,81.19,81.27,81.16,81.27,19771.0,69.579,69.6475,69.5533,69.6475,19771.0
2016-07-25 12:50:00,81.29,81.36,81.28,81.3,28924.0,69.6647,69.7247,69.6561,69.6732,28924.0
2016-07-25 13:00:00,81.3,81.33,81.26,81.3,42802.0,69.6732,69.6989,69.639,69.6732,42802.0
2016-07-25 13:10:00,81.31,81.32,81.23,81.26,53430.0,69.6818,69.6904,69.6133,69.639,53430.0
2016-07-25 13:20:00,81.26,81.42,81.26,81.39,62661.0,69.639,69.7761,69.639,69.7504,62661.0
2016-07-25 13:30:00,81.38,81.47,81.34,81.47,60411.0,69.7418,69.8189,69.7075,69.8189,60411.0
2016-07-25 13:40:00,81.48,81.52,81.44,81.51,45720.0,69.8275,69.8618,69.7932,69.8532,45720.0
2016-07-25 13:50:00,81.51,81.62,81.51,81.55,103539.0,69.8532,69.9475,69.8532,69.8875,103539.0
2016-07-25 14:00:00,81.54,81.62,81.48,81.62,205812.0,69.8789,69.9475,69.8275,69.9475,205812.0
2016-07-25 14:10:00,81.63,81.65,81.52,81.56,52509.0,69.956,69.9732,69.8618,69.8961,52509.0
2016-07-25 14:20:00,81.56,81.65,81.56,81.65,58962.0,69.8961,69.9732,69.8961,69.9732,58962.0
2016-07-25 14:30:00,81.65,81.74,81.63,81.74,120626.0,69.9732,70.0503,69.956,70.0503,120626.0
2016-07-25 14:40:00,81.74,81.8,81.72,81.77,88326.0,70.0503,70.1017,70.0332,70.076,88326.0
2016-07-25 14:50:00,81.78,81.96,81.77,81.95,219031.0,70.0846,70.2389,70.076,70.2303,219031.0
2016-07-25 15:00:00,81.95,81.96,81.8,81.8,144101.0,70.2303,70.2389,70.1017,70.1017,144101.0
2016-07-25 15:10:00,81.8,81.84,81.72,81.73,97018.0,70.1017,70.136,70.0332,70.0417,97018.0
2016-07-25 15:20:00,81.72,81.91,81.71,81.87,175442.0,70.0332,70.196,70.0246,70.1617,175442.0
2016-07-25 15:30:00,81.87,81.92,81.83,81.87,172733.0,70.1617,70.2046,70.1274,70.1617,172733.0
2016-07-25 15:40:00,81.88,81.94,81.87,81.92,212707.0,70.1703,70.2217,70.1617,70.2046,212707.0
2016-07-25 15:50:00,81.92,82.0,81.86,82.0,458110.0,70.2046,70.2731,70.1532,70.2731,458110.0
2016-07-26 09:30:00,82.75,83.35,82.29,82.85,394684.0,70.9159,71.4301,70.5217,71.0016,394684.0
2016-07-26 09:40:00,82.86,83.14,82.63,83.01,289617.0,71.0101,71.2501,70.813,71.1387,289617.0
2016-07-26 09:50:00,83.0,83.01,82.74,82.85,308738.0,71.1301,71.1387,70.9073,71.0016,308738.0
2016-07-26 10:00:00,82.83,82.88,82.62,82.79,234458.0,70.9844,71.0273,70.8045,70.9502,234458.0
2016-07-26 10:10:00,82.78,82.78,82.34,82.37,201355.0,70.9416,70.9416,70.5645,70.5902,201355.0
2016-07-26 10:20:00,82.36,82.61,82.35,82.48,78380.0,70.5816,70.7959,70.5731,70.6845,78380.0
2016-07-26 10:30:00,82.47,82.54,81.66,81.69,163731.0,70.6759,70.7359,69.9818,70.0075,163731.0
2016-07-26 10:40:00,81.69,82.17,81.63,82.17,134609.0,70.0075,70.4188,69.956,70.4188,134609.0
2016-07-26 10:50:00,82.19,82.44,82.17,82.37,195467.0,70.436,70.6502,70.4188,70.5902,195467.0
2016-07-26 11:00:00,82.36,82.44,82.12,82.18,184712.0,70.5816,70.6502,70.376,70.4274,184712.0
2016-07-26 11:10:00,82.17,82.24,82.0,82.18,114370.0,70.4188,70.4788,70.2731,70.4274,114370.0
2016-07-26 11:20:00,82.19,82.23,82.0,82.01,69205.0,70.436,70.4702,70.2731,70.2817,69205.0
2016-07-26 11:30:00,82.01,82.09,81.89,82.04,92940.0,70.2817,70.3503,70.1789,70.3074,92940.0
2016-07-26 11:40:00,82.05,82.07,81.85,81.9,60018.0,70.316,70.3331,70.1446,70.1874,60018.0
2016-07-26 11:50:00,81.9,82.29,81.87,82.23,85264.0,70.1874,70.5217,70.1617,70.4702,85264.0
2016-07-26 12:00:00,82.24,82.28,82.05,82.06,102441.0,70.4788,70.5131,70.316,70.3246,102441.0
2016-07-26 12:10:00,82.07,82.08,81.91,81.98,75383.0,70.3331,70.3417,70.196,70.256,75383.0
2016-07-26 12:20:00,81.99,82.11,81.92,82.02,92375.0,70.2646,70.3674,70.2046,70.2903,92375.0
2016-07-26 12:30:00,82.01,82.09,81.97,82.09,45922.0,70.2817,70.3503,70.2474,70.3503,45922.0
2016-07-26 12:40:00,82.09,82.09,81.99,82.06,48820.0,70.3503,70.3503,70.2646,70.3246,48820.0
2016-07-26 12:50:00,82.07,82.09,81.98,82.02,61530.0,70.3331,70.3503,70.256,70.2903,61530.0
2016-07-26 13:00:00,82.02,82.1,81.98,82.02,103148.0,70.2903,70.3588,70.256,70.2903,103148.0
2016-07-26 13:10:00,82.02,82.03,81.95,81.97,42117.0,70.2903,70.2988,70.2303,70.2474,42117.0
2016-07-26 13:20:00,81.97,81.98,81.84,81.88,74280.0,70.2474,70.256,70.136,70.1703,74280.0
2016-07-26 13:30:00,81.89,81.99,81.87,81.93,57013.0,70.1789,70.2646,70.1617,70.2131,57013.0
2016-07-26 13:40:00,81.95,82.02,81.9,82.02,57690.0,70.2303,70.2903,70.1874,70.2903,57690.0
2016-07-26 13:50:00,82.01,82.06,81.97,82.01,42272.0,70.2817,70.3246,70.2474,70.2817,42272.0
2016-07-26 14:00:00,81.99,82.05,81.95,82.01,78173.0,70.2646,70.316,70.2303,70.2817,78173.0
2016-07-26 14:10:00,82.01,82.09,81.92,81.95,64453.0,70.2817,70.3503,70.2046,70.2303,64453.0
2016-07-26 14:20:00,81.97,82.07,81.91,82.01,38651.0,70.2474,70.3331,70.196,70.2817,38651.0
2016-07-26 14:30:00,82.03,82.06,81.89,81.93,44551.0,70.2988,70.3246,70.1789,70.2131,44551.0
2016-07-26 14:40:00,81.92,81.97,81.8,81.84,48713.0,70.2046,70.2474,70.1017,70.136,48713.0
2016-07-26 14:50:00,81.83,81.87,81.75,81.85,49241.0,70.1274,70.1617,70.0589,70.1446,49241.0
2016-07-26 15:00:00,81.85,81.91,81.81,81.88,58816.0,70.1446,70.196,70.1103,70.1703,58816.0
2016-07-26 15:10:00,81.89,81.93,81.87,81.9,96608.0,70.1789,70.2131,70.1617,70.1874,96608.0
2016-07-26 15:20:00,81.91,82.02,81.9,81.98,75526.0,70.196,70.2903,70.1874,70.256,75526.0
2016-07-26 15:30:00,81.97,81.99,81.92,81.97,108131.0,70.2474,70.2646,70.2046,70.2474,108131.0
2016-07-26 15:40:00,81.96,82.01,81.88,82.0,170116.0,70.2389,70.2817,70.1703,70.2731,170116.0
2016-07-26 15:50:00,81.99,82.1,81.95,82.09,205944.0,70.2646,70.3588,70.2303,70.3503,205944.0
2016-07-27 09:30:00,82.25,82.48,82.15,82.29,107145.0,70.4874,70.6845,70.4017,70.5217,107145.0
2016-07-27 09:40:00,82.31,82.69,82.23,82.61,59801.0,70.5388,70.8645,70.4702,70.7959,59801.0
2016-07-27 09:50:00,82.62,82.78,82.62,82.77,71358.0,70.8045,70.9416,70.8045,70.933,71358.0
2016-07-27 10:00:00,82.77,82.84,82.65,82.79,63896.0,70.933,70.993,70.8302,70.9502,63896.0
2016-07-27 10:10:00,82.79,82.87,82.73,82.87,67178.0,70.9502,71.0187,70.8987,71.0187,67178.0
2016-07-27 10:20:00,82.88,82.9,82.79,82.85,76116.0,71.0273,71.0444,70.9502,71.0016,76116.0
2016-07-27 10:30:00,82.84,83.1,82.83,83.05,137763.0,70.993,71.2158,70.9844,71.173,137763.0
2016-07-27 10:40:00,83.05,83.09,82.94,83.05,88640.0,71.173,71.2073,71.0787,71.173,88640.0
2016-07-27 10:50:00,83.05,83.16,83.04,83.11,48253.0,71.173,71.2672,71.1644,71.2244,48253.0
2016-07-27 11:00:00,83.1,83.1,82.95,82.95,75715.0,71.2158,71.2158,71.0873,71.0873,75715.0
2016-07-27 11:10:00,82.95,82.96,82.79,82.91,60114.0,71.0873,71.0958,70.9502,71.053,60114.0
2016-07-27 11:20:00,82.91,83.09,82.9,83.08,46402.0,71.053,71.2073,71.0444,71.1987,46402.0
2016-07-27 11:30:00,83.08,83.23,83.08,83.19,53692.0,71.1987,71.3272,71.1987,71.2929,53692.0
2016-07-27 11:40:00,83.18,83.35,83.1,83.33,77231.0,71.2844,71.4301,71.2158,71.4129,77231.0
2016-07-27 11:50:00,83.33,83.43,83.23,83.27,92337.0,71.4129,71.4986,71.3272,71.3615,92337.0
2016-07-27 12:00:00,83.27,83.27,83.05,83.05,102975.0,71.3615,71.3615,71.173,71.173,102975.0
2016-07-27 12:10:00,83.05,83.16,83.0,83.14,67368.0,71.173,71.2672,71.1301,71.2501,67368.0
2016-07-27 12:20:00,83.14,83.16,83.02,83.03,29809.0,71.2501,71.2672,71.1473,71.1558,29809.0
2016-07-27 12:30:00,83.02,83.04,82.93,82.96,34125.0,71.1473,71.1644,71.0701,71.0958,34125.0
2016-07-27 12:40:00,82.95,83.01,82.94,82.97,45837.0,71.0873,71.1387,71.0787,71.1044,45837.0
2016-07-27 12:50:00,82.98,83.02,82.91,82.97,42011.0,71.113,71.1473,71.053,71.1044,42011.0
2016-07-27 13:00:00,82.98,83.04,82.93,83.02,26527.0,71.113,71.1644,71.0701,71.1473,26527.0
2016-07-27 13:10:00,83.02,83.02,82.87,82.95,48173.0,71.1473,71.1473,71.0187,71.0873,48173.0
2016-07-27 13:20:00,82.95,83.02,82.91,83.02,88854.0,71.0873,71.1473,71.053,71.1473,88854.0
2016-07-27 13:30:00,83.03,83.04,82.97,82.99,81954.0,71.1558,71.1644,71.1044,71.1216,81954.0
2016-07-27 13:40:00,82.97,83.02,82.93,82.95,73028.0,71.1044,71.1473,71.0701,71.0873,73028.0
2016-07-27 13:50:00,82.94,82.99,82.89,82.97,40548.0,71.0787,71.1216,71.0359,71.1044,40548.0
2016-07-27 14:00:00,82.97,83.0,82.7,82.93,64840.0,71.1044,71.1301,70.873,71.0701,64840.0
2016-07-27 14:10:00,82.93,83.23,82.88,83.15,61308.0,71.0701,71.3272,71.0273,71.2587,61308.0
2016-07-27 14:20:00,83.17,83.27,83.13,83.18,93927.0,71.2758,71.3615,71.2415,71.2844,93927.0
2016-07-27 14:30:00,83.18,83.32,83.14,83.29,61189.0,71.2844,71.4044,71.2501,71.3786,61189.0
2016-07-27 14:40:00,83.3,83.3,83.21,83.23,57801.0,71.3872,71.3872,71.3101,71.3272,57801.0
2016-07-27 14:50:00,83.23,83.3,83.2,83.24,84137.0,71.3272,71.3872,71.3015,71.3358,84137.0
2016-07-27 15:00:00,83.24,83.37,83.2,83.31,87052.0,71.3358,71.4472,71.3015,71.3958,87052.0
2016-07-27 15:10:00,83.31,83.48,83.28,83.46,85520.0,71.3958,71.5415,71.3701,71.5243,85520.0
2016-07-27 15:20:00,83.45,83.48,83.39,83.44,78158.0,71.5158,71.5415,71.4643,71.5072,78158.0
2016-07-27 15:30:00,83.43,83.47,83.36,83.43,99926.0,71.4986,71.5329,71.4386,71.4986,99926.0
2016-07-27 15:40:00,83.42,83.59,83.33,83.35,220703.0,71.4901,71.6357,71.4129,71.4301,220703.0
2016-07-27 15:50:00,83.35,83.42,83.32,83.41,254400.0,71.4301,71.4901,71.4044,71.4815,254400.0
2016-07-28 09:30:00,83.25,83.39,82.86,82.92,106570.0,71.3444,71.4643,71.0101,71.0616,106570.0
2016-07-28 09:40:00,82.91,83.23,82.84,82.84,53982.0,71.053,71.3272,70.993,70.993,53982.0
2016-07-28 09:50:00,82.84,83.09,82.84,83.09,43390.0,70.993,71.2073,70.993,71.2073,43390.0
2016-07-28 10:00:00,83.09,83.24,83.03,83.09,51519.0,71.2073,71.3358,71.1558,71.2073,51519.0
2016-07-28 10:10:00,83.1,83.11,82.79,82.94,50040.0,71.2158,71.2244,70.9502,71.0787,50040.0
2016-07-28 10:20:00,82.95,83.0,82.8,82.83,100467.0,71.0873,71.1301,70.9587,70.9844,100467.0
2016-07-28 10:30:00,82.83,82.9,82.73,82.76,85263.0,70.9844,71.0444,70.8987,70.9244,85263.0
2016-07-28 10:40:00,82.76,82.85,82.7,82.78,58754.0,70.9244,71.0016,70.873,70.9416,58754.0
2016-07-28 10:50:00,82.79,82.81,82.52,82.54,65681.0,70.9502,70.9673,70.7188,70.7359,65681.0
2016-07-28 11:00:00,82.55,82.68,82.55,82.56,53207.0,70.7445,70.8559,70.7445,70.753,53207.0
2016-07-28 11:10:00,82.58,82.74,82.54,82.71,54477.0,70.7702,70.9073,70.7359,70.8816,54477.0
2016-07-28 11:20:00,82.72,82.99,82.72,82.94,56167.0,70.8902,71.1216,70.8902,71.0787,56167.0
2016-07-28 11:30:00,82.93,83.0,82.81,82.89,65908.0,71.0701,71.1301,70.9673,71.0359,65908.0
2016-07-28 11:40:00,82.89,82.91,82.8,82.84,45417.0,71.0359,71.053,70.9587,70.993,45417.0
2016-07-28 11:50:00,82.85,82.93,82.81,82.9,49573.0,71.0016,71.0701,70.9673,71.0444,49573.0
2016-07-28 12:00:00,82.9,83.0,82.85,82.86,95817.0,71.0444,71.1301,71.0016,71.0101,95817.0
2016-07-28 12:10:00,82.85,82.93,82.82,82.83,38388.0,71.0016,71.0701,70.9759,70.9844,38388.0
2016-07-28 12:20:00,82.81,82.81,82.7,82.78,38359.0,70.9673,70.9673,70.873,70.9416,38359.0
2016-07-28 12:30:00,82.79,82.84,82.74,82.75,120498.0,70.9502,70.993,70.9073,70.9159,120498.0
2016-07-28 12:40:00,82.73,82.81,82.72,82.8,26634.0,70.8987,70.9673,70.8902,70.9587,26634.0
2016-07-28 12:50:00,82.81,82.85,82.75,82.77,36198.0,70.9673,71.0016,70.9159,70.933,36198.0
2016-07-28 13:00:00,82.78,82.87,82.78,82.84,92469.0,70.9416,71.0187,70.9416,70.993,92469.0
2016-07-28 13:10:00,82.83,82.87,82.68,82.72,60073.0,70.9844,71.0187,70.8559,70.8902,60073.0
2016-07-28 13:20:00,82.73,82.73,81.95,82.64,709430.0,70.8987,70.8987,70.2303,70.8216,709430.0
2016-07-28 13:30:00,82.66,82.78,82.58,82.78,123794.0,70.8387,70.9416,70.7702,70.9416,123794.0
2016-07-28 13:40:00,82.79,82.88,82.72,82.83,98591.0,70.9502,71.0273,70.8902,70.9844,98591.0
2016-07-28 13:50:00,82.83,82.95,82.79,82.92,77896.0,70.9844,71.0873,70.9502,71.0616,77896.0
2016-07-28 14:00:00,82.91,82.96,82.84,82.93,73834.0,71.053,71.0958,70.993,71.0701,73834.0
2016-07-28 14:10:00,82.95,83.04,82.86,82.86,108405.0,71.0873,71.1644,71.0101,71.0101,108405.0
2016-07-28 14:20:00,82.86,83.03,82.85,82.95,60491.0,71.0101,71.1558,71.0016,71.0873,60491.0
2016-07-28 14:30:00,82.95,83.0,82.91,82.93,54517.0,71.0873,71.1301,71.053,71.0701,54517.0
2016-07-28 14:40:00,82.93,83.02,82.92,82.97,86971.0,71.0701,71.1473,71.0616,71.1044,86971.0
2016-07-28 14:50:00,82.97,83.02,82.95,82.97,70864.0,71.1044,71.1473,71.0873,71.1044,70864.0
2016-07-28 15:00:00,82.98,83.15,82.98,83.08,73934.0,71.113,71.2587,71.113,71.1987,73934.0
2016-07-28 15:10:00,83.08,83.19,83.07,83.09,73248.0,71.1987,71.2929,71.1901,71.2073,73248.0
2016-07-28 15:20:00,83.09,83.19,83.09,83.15,90197.0,71.2073,71.2929,71.2073,71.2587,90197.0
2016-07-28 15:30:00,83.15,83.2,83.1,83.12,135595.0,71.2587,71.3015,71.2158,71.233,135595.0
2016-07-28 15:40:00,83.12,83.14,83.08,83.14,213045.0,71.233,71.2501,71.1987,71.2501,213045.0
2016-07-28 15:50:00,83.14,83.17,82.92,82.93,364006.0,71.2501,71.2758,71.0616,71.0701,364006.0
2016-07-29 09:30:00,83.07,83.45,82.93,83.24,80817.0,71.1901,71.5158,71.0701,71.3358,80817.0
2016-07-29 09:40:00,83.21,83.24,82.93,83.13,30943.0,71.3101,71.3358,71.0701,71.2415,30943.0
2016-07-29 09:50:00,83.14,83.21,82.98,82.98,53654.0,71.2501,71.3101,71.113,71.113,53654.0
2016-07-29 10:00:00,82.98,82.99,82.68,82.73,79509.0,71.113,71.1216,70.8559,70.8987,79509.0
2016-07-29 10:10:00,82.72,82.77,82.64,82.73,55673.0,70.8902,70.933,70.8216,70.8987,55673.0
2016-07-29 10:20:00,82.72,82.75,82.67,82.68,53639.0,70.8902,70.9159,70.8473,70.8559,53639.0
2016-07-29 10:30:00,82.69,82.76,82.67,82.76,37858.0,70.8645,70.9244,70.8473,70.9244,37858.0
2016-07-29 10:40:00,82.77,82.85,82.68,82.85,41657.0,70.933,71.0016,70.8559,71.0016,41657.0
2016-07-29 10:50:00,82.85,82.93,82.85,82.89,28491.0,71.0016,71.0701,71.0016,71.0359,28491.0
2016-07-29 11:00:00,82.89,82.96,82.88,82.93,45195.0,71.0359,71.0958,71.0273,71.0701,45195.0
2016-07-29 11:10:00,82.93,82.96,82.9,82.92,39026.0,71.0701,71.0958,71.0444,71.0616,39026.0
2016-07-29 11:20:00,82.91,82.97,82.89,82.93,42495.0,71.053,71.1044,71.0359,71.0701,42495.0
2016-07-29 11:30:00,82.92,83.02,82.91,83.01,51535.0,71.0616,71.1473,71.053,71.1387,51535.0
2016-07-29 11:40:00,83.02,83.09,83.0,83.02,35187.0,71.1473,71.2073,71.1301,71.1473,35187.0
2016-07-29 11:50:00,83.02,83.04,82.95,83.04,50062.0,71.1473,71.1644,71.0873,71.1644,50062.0
2016-07-29 12:00:00,83.04,83.15,83.03,83.15,33453.0,71.1644,71.2587,71.1558,71.2587,33453.0
2016-07-29 12:10:00,83.15,83.15,83.07,83.09,33702.0,71.2587,71.2587,71.1901,71.2073,33702.0
2016-07-29 12:20:00,83.09,83.09,82.85,82.88,62129.0,71.2073,71.2073,71.0016,71.0273,62129.0
2016-07-29 12:30:00,82.88,82.99,82.88,82.98,30272.0,71.0273,71.1216,71.0273,71.113,30272.0
2016-07-29 12:40:00,82.99,83.0,82.88,82.89,30412.0,71.1216,71.1301,71.0273,71.0359,30412.0
2016-07-29 12:50:00,82.9,82.9,82.82,82.85,46632.0,71.0444,71.0444,70.9759,71.0016,46632.0
2016-07-29 13:00:00,82.85,82.91,82.81,82.83,42985.0,71.0016,71.053,70.9673,70.9844,42985.0
2016-07-29 13:10:00,82.83,82.91,82.82,82.9,24723.0,70.9844,71.053,70.9759,71.0444,24723.0
2016-07-29 13:20:00,82.91,82.98,82.91,82.97,31463.0,71.053,71.113,71.053,71.1044,31463.0
2016-07-29 13:30:00,82.97,83.01,82.96,82.98,25821.0,71.1044,71.1387,71.0958,71.113,25821.0
2016-07-29 13:40:00,82.99,83.01,82.93,82.93,32400.0,71.1216,71.1387,71.0701,71.0701,32400.0
2016-07-29 13:50:00,82.94,83.03,82.94,83.03,36739.0,71.0787,71.1558,71.0787,71.1558,36739.0
2016-07-29 14:00:00,83.03,83.1,83.02,83.07,46941.0,71.1558,71.2158,71.1473,71.1901,46941.0
2016-07-29 14:10:00,83.07,83.13,83.04,83.07,47822.0,71.1901,71.2415,71.1644,71.1901,47822.0
2016-07-29 14:20:00,83.06,83.1,83.03,83.1,43992.0,71.1815,71.2158,71.1558,71.2158,43992.0
2016-07-29 14:30:00,83.09,83.11,82.92,82.93,39416.0,71.2073,71.2244,71.0616,71.0701,39416.0
2016-07-29 14:40:00,82.93,82.98,82.88,82.98,49548.0,71.0701,71.113,71.0273,71.113,49548.0
2016-07-29 14:50:00,82.98,83.04,82.97,83.03,33582.0,71.113,71.1644,71.1044,71.1558,33582.0
2016-07-29 15:00:00,83.02,83.03,82.87,82.93,48962.0,71.1473,71.1558,71.0187,71.0701,48962.0
2016-07-29 15:10:00,82.92,82.99,82.89,82.9,44846.0,71.0616,71.1216,71.0359,71.0444,44846.0
2016-07-29 15:20:00,82.91,82.96,82.9,82.93,38849.0,71.053,71.0958,71.0444,71.0701,38849.0
2016-07-29 15:30:00,82.94,82.95,82.83,82.84,71980.0,71.0787,71.0873,70.9844,70.993,71980.0
2016-07-29 15:40:00,82.84,83.09,82.84,83.09,118461.0,70.993,71.2073,70.993,71.2073,118461.0
2016-07-29 15:50:00,83.09,83.09,82.88,82.88,273816.0,71.2073,71.2073,71.0273,71.0273,273816.0
2016-08-01 09:30:00,83.02,83.38,83.02,83.12,66847.0,71.1473,71.4558,71.1473,71.233,66847.0
2016-08-01 09:40:00,83.09,83.15,83.02,83.14,29618.0,71.2073,71.2587,71.1473,71.2501,29618.0
2016-08-01 09:50:00,83.08,83.23,83.06,83.1,27931.0,71.1987,71.3272,71.1815,71.2158,27931.0
2016-08-01 10:00:00,83.09,83.23,82.98,83.17,44115.0,71.2073,71.3272,71.113,71.2758,44115.0
2016-08-01 10:10:00,83.2,83.33,83.15,83.24,37191.0,71.3015,71.4129,71.2587,71.3358,37191.0
2016-08-01 10:20:00,83.26,83.45,83.26,83.39,60596.0,71.3529,71.5158,71.3529,71.4643,60596.0
2016-08-01 10:30:00,83.4,83.44,83.34,83.37,60636.0,71.4729,71.5072,71.4215,71.4472,60636.0
2016-08-01 10:40:00,83.37,83.48,83.36,83.46,28730.0,71.4472,71.5415,71.4386,71.5243,28730.0
2016-08-01 10:50:00,83.48,83.49,83.4,83.47,37309.0,71.5415,71.55,71.4729,71.5329,37309.0
2016-08-01 11:00:00,83.47,83.59,83.45,83.56,66598.0,71.5329,71.6357,71.5158,71.61,66598.0
2016-08-01 11:10:00,83.56,83.67,83.55,83.63,155558.0,71.61,71.7043,71.6015,71.67,155558.0
2016-08-01 11:20:00,83.65,83.78,83.65,83.74,114175.0,71.6872,71.7986,71.6872,71.7643,114175.0
2016-08-01 11:30:00,83.75,83.76,83.7,83.74,101207.0,71.7729,71.7814,71.73,71.7643,101207.0
2016-08-01 11:40:00,83.74,83.79,83.68,83.69,137341.0,71.7643,71.8071,71.7129,71.7214,137341.0
2016-08-01 11:50:00,83.68,83.69,83.48,83.61,33837.0,71.7129,71.7214,71.5415,71.6529,33837.0
2016-08-01 12:00:00,83.6,83.61,83.32,83.35,56293.0,71.6443,71.6529,71.4044,71.4301,56293.0
2016-08-01 12:10:00,83.34,83.34,83.03,83.03,34783.0,71.4215,71.4215,71.1558,71.1558,34783.0
2016-08-01 12:20:00,83.03,83.16,83.02,83.15,40931.0,71.1558,71.2672,71.1473,71.2587,40931.0
2016-08-01 12:30:00,83.15,83.18,83.09,83.16,39302.0,71.2587,71.2844,71.2073,71.2672,39302.0
2016-08-01 12:40:00,83.17,83.26,83.09,83.19,29490.0,71.2758,71.3529,71.2073,71.2929,29490.0
2016-08-01 12:50:00,83.19,83.24,83.14,83.23,26377.0,71.2929,71.3358,71.2501,71.3272,26377.0
2016-08-01 13:00:00,83.24,83.28,83.16,83.21,27614.0,71.3358,71.3701,71.2672,71.3101,27614.0
2016-08-01 13:10:00,83.2,83.3,83.18,83.29,40611.0,71.3015,71.3872,71.2844,71.3786,40611.0
2016-08-01 13:20:00,83.29,83.34,83.23,83.34,37258.0,71.3786,71.4215,71.3272,71.4215,37258.0
2016-08-01 13:30:00,83.33,83.34,83.25,83.26,28207.0,71.4129,71.4215,71.3444,71.3529,28207.0
2016-08-01 13:40:00,83.25,83.27,83.15,83.27,42730.0,71.3444,71.3615,71.2587,71.3615,42730.0
2016-08-01 13:50:00,83.26,83.42,83.24,83.42,47753.0,71.3529,71.4901,71.3358,71.4901,47753.0
2016-08-01 14:00:00,83.42,83.48,83.33,83.34,66925.0,71.4901,71.5415,71.4129,71.4215,66925.0
2016-08-01 14:10:00,83.35,83.37,83.22,83.33,62135.0,71.4301,71.4472,71.3187,71.4129,62135.0
2016-08-01 14:20:00,83.33,83.37,83.13,83.16,51748.0,71.4129,71.4472,71.2415,71.2672,51748.0
2016-08-01 14:30:00,83.18,83.27,83.16,83.17,157176.0,71.2844,71.3615,71.2672,71.2758,157176.0
2016-08-01 14:40:00,83.17,83.3,83.11,83.3,57887.0,71.2758,71.3872,71.2244,71.3872,57887.0
2016-08-01 14:50:00,83.3,83.31,83.19,83.23,30412.0,71.3872,71.3958,71.2929,71.3272,30412.0
2016-08-01 15:00:00,83.21,83.23,83.16,83.18,42484.0,71.3101,71.3272,71.2672,71.2844,42484.0
2016-08-01 15:10:00,83.17,83.24,83.05,83.09,64896.0,71.2758,71.3358,71.173,71.2073,64896.0
2016-08-01 15:20:00,83.08,83.15,82.94,83.09,87225.0,71.1987,71.2587,71.0787,71.2073,87225.0
2016-08-01 15:30:00,83.09,83.25,83.09,83.23,70297.0,71.2073,71.3444,71.2073,71.3272,70297.0
2016-08-01 15:40:00,83.23,83.3,83.16,83.19,125132.0,71.3272,71.3872,71.2672,71.2929,125132.0
2016-08-01 15:50:00,83.19,83.2,82.99,83.17,273896.0,71.2929,71.3015,71.1216,71.2758,273896.0
2016-08-02 09:30:00,83.14,83.29,82.8,83.17,85424.0,71.2501,71.3786,70.9587,71.2758,85424.0
2016-08-02 09:40:00,83.17,83.23,82.99,83.03,60308.0,71.2758,71.3272,71.1216,71.1558,60308.0
2016-08-02 09:50:00,83.02,83.15,82.89,83.14,46438.0,71.1473,71.2587,71.0359,71.2501,46438.0
2016-08-02 10:00:00,83.11,83.13,82.76,82.78,39117.0,71.2244,71.2415,70.9244,70.9416,39117.0
2016-08-02 10:10:00,82.8,82.87,82.63,82.68,49415.0,70.9587,71.0187,70.813,70.8559,49415.0
2016-08-02 10:20:00,82.67,82.7,82.57,82.65,88726.0,70.8473,70.873,70.7616,70.8302,88726.0
2016-08-02 10:30:00,82.64,83.07,82.64,83.05,101406.0,70.8216,71.1901,70.8216,71.173,101406.0
2016-08-02 10:40:00,83.06,83.23,83.01,83.08,71796.0,71.1815,71.3272,71.1387,71.1987,71796.0
2016-08-02 10:50:00,83.08,83.13,82.95,83.01,65538.0,71.1987,71.2415,71.0873,71.1387,65538.0
2016-08-02 11:00:00,83.03,83.03,82.74,82.9,64089.0,71.1558,71.1558,70.9073,71.0444,64089.0
2016-08-02 11:10:00,82.9,83.12,82.88,83.1,58294.0,71.0444,71.233,71.0273,71.2158,58294.0
2016-08-02 11:20:00,83.1,83.1,82.89,82.94,67860.0,71.2158,71.2158,71.0359,71.0787,67860.0
2016-08-02 11:30:00,82.94,82.99,82.85,82.91,51811.0,71.0787,71.1216,71.0016,71.053,51811.0
2016-08-02 11:40:00,82.91,82.95,82.78,82.87,71945.0,71.053,71.0873,70.9416,71.0187,71945.0
2016-08-02 11:50:00,82.87,82.96,82.85,82.92,60779.0,71.0187,71.0958,71.0016,71.0616,60779.0
2016-08-02 12:00:00,82.93,83.0,82.84,82.98,90688.0,71.0701,71.1301,70.993,71.113,90688.0
2016-08-02 12:10:00,82.99,83.14,82.98,83.13,58612.0,71.1216,71.2501,71.113,71.2415,58612.0
2016-08-02 12:20:00,83.13,83.21,83.12,83.16,46038.0,71.2415,71.3101,71.233,71.2672,46038.0
2016-08-02 12:30:00,83.13,83.21,83.08,83.17,33092.0,71.2415,71.3101,71.1987,71.2758,33092.0
2016-08-02 12:40:00,83.16,83.28,83.13,83.23,86101.0,71.2672,71.3701,71.2415,71.3272,86101.0
2016-08-02 12:50:00,83.23,83.24,82.99,83.03,66275.0,71.3272,71.3358,71.1216,71.1558,66275.0
2016-08-02 13:00:00,83.03,83.07,83.0,83.03,67526.0,71.1558,71.1901,71.1301,71.1558,67526.0
2016-08-02 13:10:00,83.02,83.07,82.98,82.99,43421.0,71.1473,71.1901,71.113,71.1216,43421.0
2016-08-02 13:20:00,82.99,83.08,82.98,83.08,25920.0,71.1216,71.1987,71.113,71.1987,25920.0
2016-08-02 13:30:00,83.08,83.11,83.03,83.05,48623.0,71.1987,71.2244,71.1558,71.173,48623.0
2016-08-02 13:40:00,83.05,83.19,82.99,83.15,39720.0,71.173,71.2929,71.1216,71.2587,39720.0
2016-08-02 13:50:00,83.18,83.25,83.14,83.19,40711.0,71.2844,71.3444,71.2501,71.2929,40711.0
2016-08-02 14:00:00,83.19,83.23,83.1,83.2,45889.0,71.2929,71.3272,71.2158,71.3015,45889.0
2016-08-02 14:10:00,83.19,83.26,83.17,83.23,40957.0,71.2929,71.3529,71.2758,71.3272,40957.0
2016-08-02 14:20:00,83.25,83.3,83.2,83.24,59791.0,71.3444,71.3872,71.3015,71.3358,59791.0
2016-08-02 14:30:00,83.25,83.32,83.19,83.29,60435.0,71.3444,71.4044,71.2929,71.3786,60435.0
2016-08-02 14:40:00,83.29,83.7,83.27,83.65,121250.0,71.3786,71.73,71.3615,71.6872,121250.0
2016-08-02 14:50:00,83.65,83.67,83.34,83.38,64971.0,71.6872,71.7043,71.4215,71.4558,64971.0
2016-08-02 15:00:00,83.38,83.45,83.34,83.38,49108.0,71.4558,71.5158,71.4215,71.4558,49108.0
2016-08-02 15:10:00,83.37,83.38,83.16,83.28,77280.0,71.4472,71.4558,71.2672,71.3701,77280.0
2016-08-02 15:20:00,83.28,83.45,83.26,83.41,90680.0,71.3701,71.5158,71.3529,71.4815,90680.0
2016-08-02 15:30:00,83.41,83.5,83.4,83.49,113566.0,71.4815,71.5586,71.4729,71.55,113566.0
2016-08-02 15:40:00,83.49,83.5,83.28,83.47,141009.0,71.55,71.5586,71.3701,71.5329,141009.0
2016-08-02 15:50:00,83.46,83.46,83.26,83.33,194242.0,71.5243,71.5243,71.3529,71.4129,194242.0
2016-08-03 09:30:00,83.42,83.42,83.0,83.11,61050.0,71.4901,71.4901,71.1301,71.2244,61050.0
2016-08-03 09:40:00,83.09,83.36,83.09,83.26,76956.0,71.2073,71.4386,71.2073,71.3529,76956.0
2016-08-03 09:50:00,83.23,83.29,83.0,83.02,64762.0,71.3272,71.3786,71.1301,71.1473,64762.0
2016-08-03 10:00:00,83.01,83.2,82.99,83.16,66447.0,71.1387,71.3015,71.1216,71.2672,66447.0
2016-08-03 10:10:00,83.16,83.23,83.05,83.06,73458.0,71.2672,71.3272,71.173,71.1815,73458.0
2016-08-03 10:20:00,83.07,83.09,82.96,82.97,37303.0,71.1901,71.2073,71.0958,71.1044,37303.0
2016-08-03 10:30:00,82.96,83.11,82.86,82.88,53978.0,71.0958,71.2244,71.0101,71.0273,53978.0
2016-08-03 10:40:00,82.86,82.95,82.85,82.93,48546.0,71.0101,71.0873,71.0016,71.0701,48546.0
2016-08-03 10:50:00,82.93,82.96,82.66,82.67,81648.0,71.0701,71.0958,70.8387,70.8473,81648.0
2016-08-03 11:00:00,82.67,82.72,82.56,82.56,72967.0,70.8473,70.8902,70.753,70.753,72967.0
2016-08-03 11:10:00,82.56,82.66,82.5,82.6,82184.0,70.753,70.8387,70.7016,70.7873,82184.0
2016-08-03 11:20:00,82.59,82.63,82.49,82.51,88149.0,70.7788,70.813,70.6931,70.7102,88149.0
2016-08-03 11:30:00,82.51,82.55,82.42,82.54,72502.0,70.7102,70.7445,70.6331,70.7359,72502.0
2016-08-03 11:40:00,82.52,82.53,82.39,82.48,28015.0,70.7188,70.7273,70.6074,70.6845,28015.0
2016-08-03 11:50:00,82.47,82.53,82.45,82.46,25504.0,70.6759,70.7273,70.6588,70.6673,25504.0
2016-08-03 12:00:00,82.46,82.51,82.46,82.48,29608.0,70.6673,70.7102,70.6673,70.6845,29608.0
2016-08-03 12:10:00,82.47,82.54,82.45,82.5,25929.0,70.6759,70.7359,70.6588,70.7016,25929.0
2016-08-03 12:20:00,82.52,82.53,82.47,82.53,18235.0,70.7188,70.7273,70.6759,70.7273,18235.0
2016-08-03 12:30:00,82.54,82.6,82.53,82.55,99316.0,70.7359,70.7873,70.7273,70.7445,99316.0
2016-08-03 12:40:00,82.55,82.64,82.55,82.6,34292.0,70.7445,70.8216,70.7445,70.7873,34292.0
2016-08-03 12:50:00,82.6,82.67,82.59,82.59,20125.0,70.7873,70.8473,70.7788,70.7788,20125.0
2016-08-03 13:00:00,82.6,82.64,82.57,82.62,24324.0,70.7873,70.8216,70.7616,70.8045,24324.0
2016-08-03 13:10:00,82.61,82.64,82.59,82.61,24721.0,70.7959,70.8216,70.7788,70.7959,24721.0
2016-08-03 13:20:00,82.61,82.67,82.57,82.67,27488.0,70.7959,70.8473,70.7616,70.8473,27488.0
2016-08-03 13:30:00,82.68,82.78,82.67,82.75,58098.0,70.8559,70.9416,70.8473,70.9159,58098.0
2016-08-03 13:40:00,82.76,82.79,82.7,82.77,39567.0,70.9244,70.9502,70.873,70.933,39567.0
2016-08-03 13:50:00,82.77,82.78,82.7,82.71,22144.0,70.933,70.9416,70.873,70.8816,22144.0
2016-08-03 14:00:00,82.7,82.71,82.58,82.6,46400.0,70.873,70.8816,70.7702,70.7873,46400.0
2016-08-03 14:10:00,82.59,82.61,82.47,82.48,107818.0,70.7788,70.7959,70.6759,70.6845,107818.0
2016-08-03 14:20:00,82.48,82.53,82.37,82.37,98050.0,70.6845,70.7273,70.5902,70.5902,98050.0
2016-08-03 14:30:00,82.38,82.51,82.36,82.5,57933.0,70.5988,70.7102,70.5816,70.7016,57933.0
2016-08-03 14:40:00,82.5,82.5,82.39,82.47,48765.0,70.7016,70.7016,70.6074,70.6759,48765.0
2016-08-03 14:50:00,82.47,82.51,82.41,82.46,32019.0,70.6759,70.7102,70.6245,70.6673,32019.0
2016-08-03 15:00:00,82.46,82.51,82.43,82.5,61719.0,70.6673,70.7102,70.6416,70.7016,61719.0
2016-08-03 15:10:00,82.5,82.54,82.48,82.5,57235.0,70.7016,70.7359,70.6845,70.7016,57235.0
2016-08-03 15:20:00,82.5,82.65,82.49,82.64,45411.0,70.7016,70.8302,70.6931,70.8216,45411.0
2016-08-03 15:30:00,82.63,82.65,82.55,82.58,51026.0,70.813,70.8302,70.7445,70.7702,51026.0
2016-08-03 15:40:00,82.58,82.68,82.54,82.68,72631.0,70.7702,70.8559,70.7359,70.8559,72631.0
2016-08-03 15:50:00,82.68,82.74,82.6,82.67,260462.0,70.8559,70.9073,70.7873,70.8473,260462.0
2016-08-04 09:30:00,83.02,83.02,82.52,82.77,46168.0,71.1473,71.1473,70.7188,70.933,46168.0
2016-08-04 09:40:00,82.78,82.94,82.67,82.91,56315.0,70.9416,71.0787,70.8473,71.053,56315.0
2016-08-04 09:50:00,82.91,82.91,82.65,82.66,34827.0,71.053,71.053,70.8302,70.8387,34827.0
2016-08-04 10:00:00,82.65,82.74,82.54,82.71,89743.0,70.8302,70.9073,70.7359,70.8816,89743.0
2016-08-04 10:10:00,82.71,82.84,82.7,82.76,40397.0,70.8816,70.993,70.873,70.9244,40397.0
2016-08-04 10:20:00,82.75,82.89,82.75,82.88,38689.0,70.9159,71.0359,70.9159,71.0273,38689.0
2016-08-04 10:30:00,82.89,82.97,82.8,82.91,48045.0,71.0359,71.1044,70.9587,71.053,48045.0
2016-08-04 10:40:00,82.9,82.95,82.79,82.84,27649.0,71.0444,71.0873,70.9502,70.993,27649.0
2016-08-04 10:50:00,82.84,82.9,82.76,82.83,21688.0,70.993,71.0444,70.9244,70.9844,21688.0
2016-08-04 11:00:00,82.82,82.84,82.68,82.7,36480.0,70.9759,70.993,70.8559,70.873,36480.0
2016-08-04 11:10:00,82.7,82.71,82.53,82.53,34240.0,70.873,70.8816,70.7273,70.7273,34240.0
2016-08-04 11:20:00,82.53,82.56,82.46,82.52,32541.0,70.7273,70.753,70.6673,70.7188,32541.0
2016-08-04 11:30:00,82.52,82.68,82.52,82.65,18750.0,70.7188,70.8559,70.7188,70.8302,18750.0
2016-08-04 11:40:00,82.65,82.67,82.58,82.61,26725.0,70.8302,70.8473,70.7702,70.7959,26725.0
2016-08-04 11:50:00,82.61,82.66,82.49,82.55,41596.0,70.7959,70.8387,70.6931,70.7445,41596.0
2016-08-04 12:00:00,82.56,82.67,82.55,82.66,24374.0,70.753,70.8473,70.7445,70.8387,24374.0
2016-08-04 12:10:00,82.65,82.66,82.54,82.56,29678.0,70.8302,70.8387,70.7359,70.753,29678.0
2016-08-04 12:20:00,82.55,82.64,82.55,82.58,24246.0,70.7445,70.8216,70.7445,70.7702,24246.0
2016-08-04 12:30:00,82.58,82.68,82.58,82.63,23656.0,70.7702,70.8559,70.7702,70.813,23656.0
2016-08-04 12:40:00,82.63,82.68,82.62,82.65,49845.0,70.813,70.8559,70.8045,70.8302,49845.0
2016-08-04 12:50:00,82.65,82.67,82.55,82.56,23318.0,70.8302,70.8473,70.7445,70.753,23318.0
2016-08-04 13:00:00,82.56,82.63,82.55,82.59,26246.0,70.753,70.813,70.7445,70.7788,26246.0
2016-08-04 13:10:00,82.58,82.58,82.48,82.49,23426.0,70.7702,70.7702,70.6845,70.6931,23426.0
2016-08-04 13:20:00,82.5,82.56,82.47,82.55,23921.0,70.7016,70.753,70.6759,70.7445,23921.0
2016-08-04 13:30:00,82.54,82.59,82.5,82.59,22574.0,70.7359,70.7788,70.7016,70.7788,22574.0
2016-08-04 13:40:00,82.6,82.6,82.46,82.47,28111.0,70.7873,70.7873,70.6673,70.6759,28111.0
2016-08-04 13:50:00,82.47,82.5,82.37,82.5,63310.0,70.6759,70.7016,70.5902,70.7016,63310.0
2016-08-04 14:00:00,82.5,82.56,82.47,82.52,49701.0,70.7016,70.753,70.6759,70.7188,49701.0
2016-08-04 14:10:00,82.52,82.54,82.47,82.5,37379.0,70.7188,70.7359,70.6759,70.7016,37379.0
2016-08-04 14:20:00,82.5,82.51,82.44,82.49,34452.0,70.7016,70.7102,70.6502,70.6931,34452.0
2016-08-04 14:30:00,82.49,82.49,82.41,82.42,91572.0,70.6931,70.6931,70.6245,70.6331,91572.0
2016-08-04 14:40:00,82.41,82.52,82.41,82.51,35308.0,70.6245,70.7188,70.6245,70.7102,35308.0
2016-08-04 14:50:00,82.51,82.52,82.46,82.48,34944.0,70.7102,70.7188,70.6673,70.6845,34944.0
2016-08-04 15:00:00,82.47,82.5,82.43,82.47,37600.0,70.6759,70.7016,70.6416,70.6759,37600.0
2016-08-04 15:10:00,82.47,82.49,82.43,82.48,37515.0,70.6759,70.6931,70.6416,70.6845,37515.0
2016-08-04 15:20:00,82.48,82.55,82.47,82.54,46507.0,70.6845,70.7445,70.6759,70.7359,46507.0
2016-08-04 15:30:00,82.55,82.64,82.54,82.63,55597.0,70.7445,70.8216,70.7359,70.813,55597.0
2016-08-04 15:40:00,82.63,82.63,82.52,82.52,88754.0,70.813,70.813,70.7188,70.7188,88754.0
2016-08-04 15:50:00,82.52,82.54,82.39,82.41,186812.0,70.7188,70.7359,70.6074,70.6245,186812.0
2016-08-05 09:30:00,82.44,82.52,82.07,82.08,255011.0,70.6502,70.7188,70.3331,70.3417,255011.0
2016-08-05 09:40:00,82.08,82.15,81.78,81.85,175211.0,70.3417,70.4017,70.0846,70.1446,175211.0
2016-08-05 09:50:00,81.86,81.88,81.05,81.41,305547.0,70.1532,70.1703,69.459,69.7675,305547.0
2016-08-05 10:00:00,81.41,81.75,81.39,81.7,257083.0,69.7675,70.0589,69.7504,70.016,257083.0
2016-08-05 10:10:00,81.7,82.03,81.68,81.87,122066.0,70.016,70.2988,69.9989,70.1617,122066.0
2016-08-05 10:20:00,81.86,81.97,81.76,81.79,98364.0,70.1532,70.2474,70.0675,70.0932,98364.0
2016-08-05 10:30:00,81.79,81.79,81.46,81.5,89893.0,70.0932,70.0932,69.8104,69.8446,89893.0
2016-08-05 10:40:00,81.48,81.53,81.14,81.16,114359.0,69.8275,69.8703,69.5361,69.5533,114359.0
2016-08-05 10:50:00,81.16,81.23,81.04,81.08,156625.0,69.5533,69.6133,69.4504,69.4847,156625.0
2016-08-05 11:00:00,81.08,81.33,81.08,81.3,193281.0,69.4847,69.6989,69.4847,69.6732,193281.0
2016-08-05 11:10:00,81.29,81.41,81.22,81.35,108241.0,69.6647,69.7675,69.6047,69.7161,108241.0
2016-08-05 11:20:00,81.35,81.47,81.32,81.4,97551.0,69.7161,69.8189,69.6904,69.7589,97551.0
2016-08-05 11:30:00,81.4,81.71,81.39,81.7,159939.0,69.7589,70.0246,69.7504,70.016,159939.0
2016-08-05 11:40:00,81.7,81.75,81.57,81.68,122131.0,70.016,70.0589,69.9046,69.9989,122131.0
2016-08-05 11:50:00,81.69,81.7,81.55,81.61,209048.0,70.0075,70.016,69.8875,69.9389,209048.0
2016-08-05 12:00:00,81.61,81.86,81.6,81.73,78292.0,69.9389,70.1532,69.9303,70.0417,78292.0
2016-08-05 12:10:00,81.73,81.8,81.57,81.57,59278.0,70.0417,70.1017,69.9046,69.9046,59278.0
2016-08-05 12:20:00,81.57,81.58,81.5,81.54,80131.0,69.9046,69.9132,69.8446,69.8789,80131.0
2016-08-05 12:30:00,81.55,81.7,81.54,81.68,76639.0,69.8875,70.016,69.8789,69.9989,76639.0
2016-08-05 12:40:00,81.68,81.69,81.46,81.55,117222.0,69.9989,70.0075,69.8104,69.8875,117222.0
2016-08-05 12:50:00,81.55,81.6,81.53,81.58,49100.0,69.8875,69.9303,69.8703,69.9132,49100.0
2016-08-05 13:00:00,81.58,81.59,81.5,81.56,58466.0,69.9132,69.9218,69.8446,69.8961,58466.0
2016-08-05 13:10:00,81.55,81.68,81.55,81.65,59567.0,69.8875,69.9989,69.8875,69.9732,59567.0
2016-08-05 13:20:00,81.66,81.74,81.56,81.73,99196.0,69.9818,70.0503,69.8961,70.0417,99196.0
2016-08-05 13:30:00,81.73,81.74,81.59,81.62,57032.0,70.0417,70.0503,69.9218,69.9475,57032.0
2016-08-05 13:40:00,81.62,81.68,81.62,81.66,73351.0,69.9475,69.9989,69.9475,69.9818,73351.0
2016-08-05 13:50:00,81.66,81.67,81.58,81.58,55683.0,69.9818,69.9903,69.9132,69.9132,55683.0
2016-08-05 14:00:00,81.59,81.63,81.58,81.62,100833.0,69.9218,69.956,69.9132,69.9475,100833.0
2016-08-05 14:10:00,81.62,81.63,81.58,81.61,81008.0,69.9475,69.956,69.9132,69.9389,81008.0
2016-08-05 14:20:00,81.61,81.74,81.6,81.72,73521.0,69.9389,70.0503,69.9303,70.0332,73521.0
2016-08-05 14:30:00,81.71,81.72,81.63,81.63,74475.0,70.0246,70.0332,69.956,69.956,74475.0
2016-08-05 14:40:00,81.64,81.64,81.52,81.53,107041.0,69.9646,69.9646,69.8618,69.8703,107041.0
2016-08-05 14:50:00,81.53,81.53,81.4,81.41,117457.0,69.8703,69.8703,69.7589,69.7675,117457.0
2016-08-05 15:00:00,81.41,81.47,81.36,81.45,131197.0,69.7675,69.8189,69.7247,69.8018,131197.0
2016-08-05 15:10:00,81.45,81.5,81.42,81.43,113787.0,69.8018,69.8446,69.7761,69.7846,113787.0
2016-08-05 15:20:00,81.42,81.43,81.32,81.32,145036.0,69.7761,69.7846,69.6904,69.6904,145036.0
2016-08-05 15:30:00,81.32,81.35,81.3,81.34,269356.0,69.6904,69.7161,69.6732,69.7075,269356.0
2016-08-05 15:40:00,81.35,81.5,81.34,81.48,202404.0,69.7161,69.8446,69.7075,69.8275,202404.0
2016-08-05 15:50:00,81.48,81.56,81.44,81.56,374009.0,69.8275,69.8961,69.7932,69.8961,374009.0
2016-08-08 09:30:00,81.44,81.85,81.13,81.24,143414.0,69.7932,70.1446,69.5276,69.6218,143414.0
2016-08-08 09:40:00,81.26,81.33,81.07,81.07,73041.0,69.639,69.6989,69.4761,69.4761,73041.0
2016-08-08 09:50:00,81.06,81.07,80.7,80.82,116968.0,69.4676,69.4761,69.159,69.2619,116968.0
2016-08-08 10:00:00,80.84,80.88,80.46,80.53,197495.0,69.279,69.3133,68.9534,69.0134,197495.0
2016-08-08 10:10:00,80.54,80.83,80.54,80.63,73762.0,69.0219,69.2705,69.0219,69.0991,73762.0
2016-08-08 10:20:00,80.63,80.82,80.63,80.71,61428.0,69.0991,69.2619,69.0991,69.1676,61428.0
2016-08-08 10:30:00,80.73,80.89,80.71,80.88,58256.0,69.1848,69.3219,69.1676,69.3133,58256.0
2016-08-08 10:40:00,80.89,80.97,80.79,80.84,73829.0,69.3219,69.3904,69.2362,69.279,73829.0
2016-08-08 10:50:00,80.84,81.0,80.81,80.99,58033.0,69.279,69.4161,69.2533,69.4076,58033.0
2016-08-08 11:00:00,81.0,81.08,80.97,81.03,59169.0,69.4161,69.4847,69.3904,69.4419,59169.0
2016-08-08 11:10:00,81.04,81.11,80.97,81.1,73432.0,69.4504,69.5104,69.3904,69.5018,73432.0
2016-08-08 11:20:00,81.11,81.16,81.08,81.09,42403.0,69.5104,69.5533,69.4847,69.4933,42403.0
2016-08-08 11:30:00,81.1,81.15,81.01,81.15,35390.0,69.5018,69.5447,69.4247,69.5447,35390.0
2016-08-08 11:40:00,81.15,81.23,81.1,81.1,25452.0,69.5447,69.6133,69.5018,69.5018,25452.0
2016-08-08 11:50:00,81.1,81.15,81.06,81.06,31643.0,69.5018,69.5447,69.4676,69.4676,31643.0
2016-08-08 12:00:00,81.06,81.18,81.06,81.17,44298.0,69.4676,69.5704,69.4676,69.5618,44298.0
2016-08-08 12:10:00,81.18,81.29,81.17,81.28,68469.0,69.5704,69.6647,69.5618,69.6561,68469.0
2016-08-08 12:20:00,81.28,81.34,81.26,81.27,36361.0,69.6561,69.7075,69.639,69.6475,36361.0
2016-08-08 12:30:00,81.28,81.28,81.21,81.27,34524.0,69.6561,69.6561,69.5961,69.6475,34524.0
2016-08-08 12:40:00,81.27,81.3,81.19,81.24,155026.0,69.6475,69.6732,69.579,69.6218,155026.0
2016-08-08 12:50:00,81.25,81.33,81.24,81.29,37200.0,69.6304,69.6989,69.6218,69.6647,37200.0
2016-08-08 13:00:00,81.29,81.29,81.18,81.2,48236.0,69.6647,69.6647,69.5704,69.5875,48236.0
2016-08-08 13:10:00,81.2,81.2,81.05,81.06,63337.0,69.5875,69.5875,69.459,69.4676,63337.0
2016-08-08 13:20:00,81.06,81.06,80.99,81.01,50119.0,69.4676,69.4676,69.4076,69.4247,50119.0
2016-08-08 13:30:00,81.01,81.14,80.99,81.14,59095.0,69.4247,69.5361,69.4076,69.5361,59095.0
2016-08-08 13:40:00,81.13,81.14,81.03,81.08,47458.0,69.5276,69.5361,69.4419,69.4847,47458.0
2016-08-08 13:50:00,81.07,81.16,81.07,81.16,37137.0,69.4761,69.5533,69.4761,69.5533,37137.0
2016-08-08 14:00:00,81.15,81.22,81.14,81.17,45086.0,69.5447,69.6047,69.5361,69.5618,45086.0
2016-08-08 14:10:00,81.17,81.21,81.14,81.2,55222.0,69.5618,69.5961,69.5361,69.5875,55222.0
2016-08-08 14:20:00,81.2,81.25,81.14,81.21,43734.0,69.5875,69.6304,69.5361,69.5961,43734.0
2016-08-08 14:30:00,81.21,81.25,81.19,81.24,48151.0,69.5961,69.6304,69.579,69.6218,48151.0
2016-08-08 14:40:00,81.24,81.35,81.24,81.34,48704.0,69.6218,69.7161,69.6218,69.7075,48704.0
2016-08-08 14:50:00,81.34,81.38,81.33,81.34,50475.0,69.7075,69.7418,69.6989,69.7075,50475.0
2016-08-08 15:00:00,81.34,81.42,81.34,81.42,79187.0,69.7075,69.7761,69.7075,69.7761,79187.0
2016-08-08 15:10:00,81.42,81.43,81.39,81.42,43325.0,69.7761,69.7846,69.7504,69.7761,43325.0
2016-08-08 15:20:00,81.42,81.45,81.39,81.45,60792.0,69.7761,69.8018,69.7504,69.8018,60792.0
2016-08-08 15:30:00,81.44,81.46,81.42,81.45,87707.0,69.7932,69.8104,69.7761,69.8018,87707.0
2016-08-08 15:40:00,81.44,81.52,81.44,81.51,128946.0,69.7932,69.8618,69.7932,69.8532,128946.0
2016-08-08 15:50:00,81.5,81.61,81.49,81.6,396067.0,69.8446,69.9389,69.8361,69.9303,396067.0
2016-08-09 09:30:00,81.75,81.85,81.42,81.75,71540.0,70.0589,70.1446,69.7761,70.0589,71540.0
2016-08-09 09:40:00,81.75,81.85,81.57,81.73,33311.0,70.0589,70.1446,69.9046,70.0417,33311.0
2016-08-09 09:50:00,81.75,81.81,81.56,81.8,41447.0,70.0589,70.1103,69.8961,70.1017,41447.0
2016-08-09 10:00:00,81.8,81.96,81.73,81.95,50591.0,70.1017,70.2389,70.0417,70.2303,50591.0
2016-08-09 10:10:00,81.95,82.11,81.95,82.01,51500.0,70.2303,70.3674,70.2303,70.2817,51500.0
2016-08-09 10:20:00,82.01,82.14,82.01,82.06,43464.0,70.2817,70.3931,70.2817,70.3246,43464.0
2016-08-09 10:30:00,82.07,82.08,81.91,82.0,34884.0,70.3331,70.3417,70.196,70.2731,34884.0
2016-08-09 10:40:00,82.0,82.07,81.95,82.03,28986.0,70.2731,70.3331,70.2303,70.2988,28986.0
2016-08-09 10:50:00,82.03,82.03,81.88,81.91,27765.0,70.2988,70.2988,70.1703,70.196,27765.0
2016-08-09 11:00:00,81.91,81.96,81.91,81.95,40992.0,70.196,70.2389,70.196,70.2303,40992.0
2016-08-09 11:10:00,81.94,81.94,81.83,81.86,39839.0,70.2217,70.2217,70.1274,70.1532,39839.0
2016-08-09 11:20:00,81.87,81.91,81.81,81.82,39564.0,70.1617,70.196,70.1103,70.1189,39564.0
2016-08-09 11:30:00,81.82,81.84,79.8,81.73,78779.0,70.1189,70.136,68.3878,70.0417,78779.0
2016-08-09 11:40:00,81.73,81.97,81.73,81.97,84656.0,70.0417,70.2474,70.0417,70.2474,84656.0
2016-08-09 11:50:00,81.97,81.97,81.77,81.8,36370.0,70.2474,70.2474,70.076,70.1017,36370.0
2016-08-09 12:00:00,81.8,81.92,81.79,81.84,27177.0,70.1017,70.2046,70.0932,70.136,27177.0
2016-08-09 12:10:00,81.84,81.85,81.68,81.7,54534.0,70.136,70.1446,69.9989,70.016,54534.0
2016-08-09 12:20:00,81.7,81.72,81.63,81.67,63975.0,70.016,70.0332,69.956,69.9903,63975.0
2016-08-09 12:30:00,81.67,81.77,81.63,81.77,49621.0,69.9903,70.076,69.956,70.076,49621.0
2016-08-09 12:40:00,81.77,81.83,81.77,81.78,19050.0,70.076,70.1274,70.076,70.0846,19050.0
2016-08-09 12:50:00,81.79,81.86,81.72,81.73,21974.0,70.0932,70.1532,70.0332,70.0417,21974.0
2016-08-09 13:00:00,81.73,81.79,81.7,81.78,24620.0,70.0417,70.0932,70.016,70.0846,24620.0
2016-08-09 13:10:00,81.78,81.78,81.58,81.66,24637.0,70.0846,70.0846,69.9132,69.9818,24637.0
2016-08-09 13:20:00,81.69,81.71,81.57,81.66,26685.0,70.0075,70.0246,69.9046,69.9818,26685.0
2016-08-09 13:30:00,81.67,81.72,81.63,81.68,13725.0,69.9903,70.0332,69.956,69.9989,13725.0
2016-08-09 13:40:00,81.67,81.71,81.57,81.59,27871.0,69.9903,70.0246,69.9046,69.9218,27871.0
2016-08-09 13:50:00,81.59,81.62,81.5,81.55,53342.0,69.9218,69.9475,69.8446,69.8875,53342.0
2016-08-09 14:00:00,81.56,81.57,81.41,81.5,88285.0,69.8961,69.9046,69.7675,69.8446,88285.0
2016-08-09 14:10:00,81.5,81.58,81.48,81.58,21220.0,69.8446,69.9132,69.8275,69.9132,21220.0
2016-08-09 14:20:00,81.58,81.58,81.49,81.51,28185.0,69.9132,69.9132,69.8361,69.8532,28185.0
2016-08-09 14:30:00,81.52,81.65,81.45,81.58,135341.0,69.8618,69.9732,69.8018,69.9132,135341.0
2016-08-09 14:40:00,81.58,81.61,81.52,81.61,24899.0,69.9132,69.9389,69.8618,69.9389,24899.0
2016-08-09 14:50:00,81.61,81.7,81.55,81.6,28284.0,69.9389,70.016,69.8875,69.9303,28284.0
2016-08-09 15:00:00,81.61,81.61,81.53,81.54,31177.0,69.9389,69.9389,69.8703,69.8789,31177.0
2016-08-09 15:10:00,81.53,81.54,81.46,81.53,35789.0,69.8703,69.8789,69.8104,69.8703,35789.0
2016-08-09 15:20:00,81.54,81.62,81.53,81.56,33504.0,69.8789,69.9475,69.8703,69.8961,33504.0
2016-08-09 15:30:00,81.55,81.57,81.42,81.44,78882.0,69.8875,69.9046,69.7761,69.7932,78882.0
2016-08-09 15:40:00,81.44,81.53,81.43,81.48,79752.0,69.7932,69.8703,69.7846,69.8275,79752.0
2016-08-09 15:50:00,81.49,81.53,81.47,81.51,173334.0,69.8361,69.8703,69.8189,69.8532,173334.0
2016-08-10 09:30:00,80.12,80.12,79.7,79.93,540132.0,68.662,68.662,68.3021,68.4992,540132.0
2016-08-10 09:40:00,79.95,80.28,79.67,80.13,238838.0,68.5163,68.7991,68.2763,68.6706,238838.0
2016-08-10 09:50:00,80.17,80.73,80.09,80.43,122436.0,68.7048,69.1848,68.6363,68.9277,122436.0
2016-08-10 10:00:00,80.41,80.43,80.18,80.34,116854.0,68.9105,68.9277,68.7134,68.8505,116854.0
2016-08-10 10:10:00,80.34,80.37,80.03,80.04,159511.0,68.8505,68.8762,68.5849,68.5934,159511.0
2016-08-10 10:20:00,80.03,80.07,79.95,79.99,100529.0,68.5849,68.6191,68.5163,68.5506,100529.0
2016-08-10 10:30:00,79.99,80.17,79.99,80.13,144957.0,68.5506,68.7048,68.5506,68.6706,144957.0
2016-08-10 10:40:00,80.08,80.45,80.07,80.43,91817.0,68.6277,68.9448,68.6191,68.9277,91817.0
2016-08-10 10:50:00,80.44,80.46,80.33,80.42,76014.0,68.9362,68.9534,68.842,68.9191,76014.0
2016-08-10 11:00:00,80.43,81.16,80.42,80.63,423388.0,68.9277,69.5533,68.9191,69.0991,423388.0
2016-08-10 11:10:00,80.63,80.67,80.28,80.29,96063.0,69.0991,69.1333,68.7991,68.8077,96063.0
2016-08-10 11:20:00,80.3,80.51,80.3,80.49,44267.0,68.8163,68.9962,68.8163,68.9791,44267.0
2016-08-10 11:30:00,80.48,80.48,80.35,80.35,91304.0,68.9705,68.9705,68.8591,68.8591,91304.0
2016-08-10 11:40:00,80.36,80.45,80.24,80.38,65426.0,68.8677,68.9448,68.7648,68.8848,65426.0
2016-08-10 11:50:00,80.4,80.58,80.38,80.56,34983.0,68.9019,69.0562,68.8848,69.0391,34983.0
2016-08-10 12:00:00,80.56,80.67,80.52,80.63,47727.0,69.0391,69.1333,69.0048,69.0991,47727.0
2016-08-10 12:10:00,80.62,80.67,80.55,80.65,37529.0,69.0905,69.1333,69.0305,69.1162,37529.0
2016-08-10 12:20:00,80.65,80.75,80.58,80.65,50040.0,69.1162,69.2019,69.0562,69.1162,50040.0
2016-08-10 12:30:00,80.64,80.64,80.52,80.53,40867.0,69.1076,69.1076,69.0048,69.0134,40867.0
2016-08-10 12:40:00,80.53,80.54,80.46,80.53,29760.0,69.0134,69.0219,68.9534,69.0134,29760.0
2016-08-10 12:50:00,80.53,80.71,80.52,80.7,26655.0,69.0134,69.1676,69.0048,69.159,26655.0
2016-08-10 13:00:00,80.71,80.72,80.54,80.58,31979.0,69.1676,69.1762,69.0219,69.0562,31979.0
2016-08-10 13:10:00,80.58,80.67,80.5,80.52,29665.0,69.0562,69.1333,68.9876,69.0048,29665.0
2016-08-10 13:20:00,80.52,80.58,80.5,80.53,24924.0,69.0048,69.0562,68.9876,69.0134,24924.0
2016-08-10 13:30:00,80.53,80.57,80.52,80.57,30407.0,69.0134,69.0476,69.0048,69.0476,30407.0
2016-08-10 13:40:00,80.56,80.61,80.52,80.53,61417.0,69.0391,69.0819,69.0048,69.0134,61417.0
2016-08-10 13:50:00,80.54,80.54,80.43,80.43,70539.0,69.0219,69.0219,68.9277,68.9277,70539.0
2016-08-10 14:00:00,80.43,80.44,80.28,80.29,56525.0,68.9277,68.9362,68.7991,68.8077,56525.0
2016-08-10 14:10:00,80.29,80.41,80.15,80.15,81372.0,68.8077,68.9105,68.6877,68.6877,81372.0
2016-08-10 14:20:00,80.15,80.33,80.15,80.2,68172.0,68.6877,68.842,68.6877,68.7306,68172.0
2016-08-10 14:30:00,80.21,80.29,80.2,80.25,64660.0,68.7391,68.8077,68.7306,68.7734,64660.0
2016-08-10 14:40:00,80.24,80.42,80.24,80.39,44703.0,68.7648,68.9191,68.7648,68.8934,44703.0
2016-08-10 14:50:00,80.38,80.43,80.29,80.34,53584.0,68.8848,68.9277,68.8077,68.8505,53584.0
2016-08-10 15:00:00,80.35,80.46,80.31,80.46,40669.0,68.8591,68.9534,68.8248,68.9534,40669.0
2016-08-10 15:10:00,80.46,80.51,80.42,80.45,267019.0,68.9534,68.9962,68.9191,68.9448,267019.0
2016-08-10 15:20:00,80.45,80.5,80.42,80.43,156111.0,68.9448,68.9876,68.9191,68.9277,156111.0
2016-08-10 15:30:00,80.43,80.44,80.32,80.38,157012.0,68.9277,68.9362,68.8334,68.8848,157012.0
2016-08-10 15:40:00,80.38,80.42,80.37,80.41,158986.0,68.8848,68.9191,68.8762,68.9105,158986.0
2016-08-10 15:50:00,80.4,80.53,80.34,80.53,312335.0,68.9019,69.0134,68.8505,69.0134,312335.0
2016-08-11 09:30:00,79.98,80.41,79.98,80.35,134826.0,68.9759,69.3468,68.9759,69.295,134826.0
2016-08-11 09:40:00,80.33,80.47,80.27,80.35,88369.0,69.2778,69.3985,69.226,69.295,88369.0
2016-08-11 09:50:00,80.36,80.46,80.33,80.36,164724.0,69.3036,69.3899,69.2778,69.3036,164724.0
2016-08-11 10:00:00,80.36,80.51,80.33,80.39,76570.0,69.3036,69.433,69.2778,69.3295,76570.0
2016-08-11 10:10:00,80.39,80.47,80.37,80.45,42873.0,69.3295,69.3985,69.3123,69.3813,42873.0
2016-08-11 10:20:00,80.46,80.55,80.44,80.46,39517.0,69.3899,69.4675,69.3726,69.3899,39517.0
2016-08-11 10:30:00,80.47,80.55,80.44,80.55,42914.0,69.3985,69.4675,69.3726,69.4675,42914.0
2016-08-11 10:40:00,80.55,80.56,80.4,80.41,61107.0,69.4675,69.4761,69.3381,69.3468,61107.0
2016-08-11 10:50:00,80.42,80.44,80.39,80.41,60394.0,69.3554,69.3726,69.3295,69.3468,60394.0
2016-08-11 11:00:00,80.41,80.52,80.4,80.52,40047.0,69.3468,69.4416,69.3381,69.4416,40047.0
2016-08-11 11:10:00,80.53,80.53,80.37,80.41,48529.0,69.4503,69.4503,69.3123,69.3468,48529.0
2016-08-11 11:20:00,80.4,80.48,80.37,80.44,55625.0,69.3381,69.4071,69.3123,69.3726,55625.0
2016-08-11 11:30:00,80.44,80.55,80.41,80.48,33527.0,69.3726,69.4675,69.3468,69.4071,33527.0
2016-08-11 11:40:00,80.49,80.5,80.44,80.46,20518.0,69.4158,69.4244,69.3726,69.3899,20518.0
2016-08-11 11:50:00,80.46,80.51,80.45,80.48,30479.0,69.3899,69.433,69.3813,69.4071,30479.0
2016-08-11 12:00:00,80.49,80.55,80.48,80.52,42306.0,69.4158,69.4675,69.4071,69.4416,42306.0
2016-08-11 12:10:00,80.52,80.54,80.48,80.54,40456.0,69.4416,69.4589,69.4071,69.4589,40456.0
2016-08-11 12:20:00,80.53,80.59,80.49,80.5,25083.0,69.4503,69.502,69.4158,69.4244,25083.0
2016-08-11 12:30:00,80.5,80.52,80.49,80.5,41226.0,69.4244,69.4416,69.4158,69.4244,41226.0
2016-08-11 12:40:00,80.49,80.53,80.49,80.53,51161.0,69.4158,69.4503,69.4158,69.4503,51161.0
2016-08-11 12:50:00,80.53,80.55,80.49,80.51,27302.0,69.4503,69.4675,69.4158,69.433,27302.0
2016-08-11 13:00:00,80.51,80.59,80.51,80.58,21992.0,69.433,69.502,69.433,69.4934,21992.0
2016-08-11 13:10:00,80.58,80.61,80.54,80.55,30573.0,69.4934,69.5193,69.4589,69.4675,30573.0
2016-08-11 13:20:00,80.55,80.56,80.49,80.51,30446.0,69.4675,69.4761,69.4158,69.433,30446.0
2016-08-11 13:30:00,80.52,80.53,80.46,80.5,45248.0,69.4416,69.4503,69.3899,69.4244,45248.0
2016-08-11 13:40:00,80.5,80.54,80.47,80.52,33383.0,69.4244,69.4589,69.3985,69.4416,33383.0
2016-08-11 13:50:00,80.53,80.56,80.46,80.46,25642.0,69.4503,69.4761,69.3899,69.3899,25642.0
2016-08-11 14:00:00,80.45,80.54,80.43,80.5,42013.0,69.3813,69.4589,69.364,69.4244,42013.0
2016-08-11 14:10:00,80.5,80.53,80.46,80.47,32182.0,69.4244,69.4503,69.3899,69.3985,32182.0
2016-08-11 14:20:00,80.47,80.56,80.47,80.51,26805.0,69.3985,69.4761,69.3985,69.433,26805.0
2016-08-11 14:30:00,80.51,80.53,80.5,80.5,43928.0,69.433,69.4503,69.4244,69.4244,43928.0
2016-08-11 14:40:00,80.51,80.52,80.5,80.5,27990.0,69.433,69.4416,69.4244,69.4244,27990.0
2016-08-11 14:50:00,80.5,80.55,80.49,80.51,59358.0,69.4244,69.4675,69.4158,69.433,59358.0
2016-08-11 15:00:00,80.52,80.56,80.5,80.54,32285.0,69.4416,69.4761,69.4244,69.4589,32285.0
2016-08-11 15:10:00,80.54,80.54,80.49,80.5,64919.0,69.4589,69.4589,69.4158,69.4244,64919.0
2016-08-11 15:20:00,80.51,80.54,80.5,80.53,43551.0,69.433,69.4589,69.4244,69.4503,43551.0
2016-08-11 15:30:00,80.54,80.67,80.52,80.65,64239.0,69.4589,69.571,69.4416,69.5537,64239.0
2016-08-11 15:40:00,80.65,80.66,80.6,80.63,59898.0,69.5537,69.5624,69.5106,69.5365,59898.0
2016-08-11 15:50:00,80.62,80.63,80.53,80.57,127152.0,69.5279,69.5365,69.4503,69.4848,127152.0
2016-08-12 09:30:00,80.19,80.72,80.0,80.27,142204.0,69.157,69.6141,68.9932,69.226,142204.0
2016-08-12 09:40:00,80.27,80.35,80.17,80.25,131758.0,69.226,69.295,69.1398,69.2088,131758.0
2016-08-12 09:50:00,80.25,80.32,79.94,79.99,158979.0,69.2088,69.2692,68.9414,68.9846,158979.0
2016-08-12 10:00:00,79.99,80.12,79.9,80.07,138549.0,68.9846,69.0967,68.9069,69.0535,138549.0
2016-08-12 10:10:00,80.07,80.31,80.05,80.09,60601.0,69.0535,69.2605,69.0363,69.0708,60601.0
2016-08-12 10:20:00,80.07,80.12,80.0,80.05,35429.0,69.0535,69.0967,68.9932,69.0363,35429.0
2016-08-12 10:30:00,80.06,80.11,80.0,80.08,26761.0,69.0449,69.088,68.9932,69.0622,26761.0
2016-08-12 10:40:00,80.09,80.11,80.06,80.09,27299.0,69.0708,69.088,69.0449,69.0708,27299.0
2016-08-12 10:50:00,80.09,80.21,80.09,80.19,40028.0,69.0708,69.1743,69.0708,69.157,40028.0
2016-08-12 11:00:00,80.19,80.19,80.12,80.17,41309.0,69.157,69.157,69.0967,69.1398,41309.0
2016-08-12 11:10:00,80.18,80.18,80.12,80.13,37398.0,69.1484,69.1484,69.0967,69.1053,37398.0
2016-08-12 11:20:00,80.14,80.15,80.09,80.1,41769.0,69.1139,69.1225,69.0708,69.0794,41769.0
2016-08-12 11:30:00,80.1,80.12,80.06,80.08,30983.0,69.0794,69.0967,69.0449,69.0622,30983.0
2016-08-12 11:40:00,80.08,80.14,80.07,80.13,28590.0,69.0622,69.1139,69.0535,69.1053,28590.0
2016-08-12 11:50:00,80.12,80.23,80.12,80.23,47034.0,69.0967,69.1915,69.0967,69.1915,47034.0
2016-08-12 12:00:00,80.23,80.23,80.11,80.15,20533.0,69.1915,69.1915,69.088,69.1225,20533.0
2016-08-12 12:10:00,80.15,80.19,80.1,80.14,25398.0,69.1225,69.157,69.0794,69.1139,25398.0
2016-08-12 12:20:00,80.13,80.16,80.12,80.14,21325.0,69.1053,69.1312,69.0967,69.1139,21325.0
2016-08-12 12:30:00,80.15,80.16,80.09,80.16,22995.0,69.1225,69.1312,69.0708,69.1312,22995.0
2016-08-12 12:40:00,80.17,80.2,80.16,80.17,30838.0,69.1398,69.1657,69.1312,69.1398,30838.0
2016-08-12 12:50:00,80.17,80.19,80.12,80.13,13400.0,69.1398,69.157,69.0967,69.1053,13400.0
2016-08-12 13:00:00,80.13,80.14,80.05,80.09,23657.0,69.1053,69.1139,69.0363,69.0708,23657.0
2016-08-12 13:10:00,80.1,80.13,80.09,80.11,10605.0,69.0794,69.1053,69.0708,69.088,10605.0
2016-08-12 13:20:00,80.1,80.11,80.06,80.07,18217.0,69.0794,69.088,69.0449,69.0535,18217.0
2016-08-12 13:30:00,80.06,80.1,80.04,80.05,22853.0,69.0449,69.0794,69.0277,69.0363,22853.0
2016-08-12 13:40:00,80.06,80.08,80.0,80.0,11088.0,69.0449,69.0622,68.9932,68.9932,11088.0
2016-08-12 13:50:00,80.0,80.06,80.0,80.01,13672.0,68.9932,69.0449,68.9932,69.0018,13672.0
2016-08-12 14:00:00,80.02,80.09,80.0,80.06,17877.0,69.0104,69.0708,68.9932,69.0449,17877.0
2016-08-12 14:10:00,80.06,80.1,80.03,80.08,13496.0,69.0449,69.0794,69.0191,69.0622,13496.0
2016-08-12 14:20:00,80.07,80.13,80.07,80.1,18386.0,69.0535,69.1053,69.0535,69.0794,18386.0
2016-08-12 14:30:00,80.11,80.16,80.11,80.16,41461.0,69.088,69.1312,69.088,69.1312,41461.0
2016-08-12 14:40:00,80.15,80.19,80.11,80.12,31132.0,69.1225,69.157,69.088,69.0967,31132.0
2016-08-12 14:50:00,80.12,80.16,80.11,80.16,65405.0,69.0967,69.1312,69.088,69.1312,65405.0
2016-08-12 15:00:00,80.16,80.29,80.16,80.28,39539.0,69.1312,69.2433,69.1312,69.2347,39539.0
2016-08-12 15:10:00,80.27,80.28,80.19,80.2,41758.0,69.226,69.2347,69.157,69.1657,41758.0
2016-08-12 15:20:00,80.2,80.22,80.18,80.22,45311.0,69.1657,69.1829,69.1484,69.1829,45311.0
2016-08-12 15:30:00,80.21,80.3,80.2,80.27,50182.0,69.1743,69.2519,69.1657,69.226,50182.0
2016-08-12 15:40:00,80.26,80.3,80.19,80.19,186524.0,69.2174,69.2519,69.157,69.157,186524.0
2016-08-12 15:50:00,80.2,80.23,80.16,80.21,137947.0,69.1657,69.1915,69.1312,69.1743,137947.0
2016-08-15 09:30:00,80.33,80.62,80.07,80.46,71992.0,69.2778,69.5279,69.0535,69.3899,71992.0
2016-08-15 09:40:00,80.46,80.54,80.44,80.53,45868.0,69.3899,69.4589,69.3726,69.4503,45868.0
2016-08-15 09:50:00,80.53,80.53,80.44,80.51,42050.0,69.4503,69.4503,69.3726,69.433,42050.0
2016-08-15 10:00:00,80.48,80.48,80.41,80.46,81544.0,69.4071,69.4071,69.3468,69.3899,81544.0
2016-08-15 10:10:00,80.47,80.47,80.32,80.32,74370.0,69.3985,69.3985,69.2692,69.2692,74370.0
2016-08-15 10:20:00,80.33,80.35,80.27,80.3,95221.0,69.2778,69.295,69.226,69.2519,95221.0
2016-08-15 10:30:00,80.31,80.32,80.27,80.3,31000.0,69.2605,69.2692,69.226,69.2519,31000.0
2016-08-15 10:40:00,80.3,80.31,80.29,80.31,33746.0,69.2519,69.2605,69.2433,69.2605,33746.0
2016-08-15 10:50:00,80.3,80.31,80.23,80.27,39129.0,69.2519,69.2605,69.1915,69.226,39129.0
2016-08-15 11:00:00,80.28,80.3,80.26,80.3,25624.0,69.2347,69.2519,69.2174,69.2519,25624.0
2016-08-15 11:10:00,80.3,80.32,80.28,80.29,23339.0,69.2519,69.2692,69.2347,69.2433,23339.0
2016-08-15 11:20:00,80.29,80.32,80.22,80.23,25930.0,69.2433,69.2692,69.1829,69.1915,25930.0
2016-08-15 11:30:00,80.22,80.26,80.21,80.26,64113.0,69.1829,69.2174,69.1743,69.2174,64113.0
2016-08-15 11:40:00,80.26,80.39,80.24,80.39,47443.0,69.2174,69.3295,69.2002,69.3295,47443.0
2016-08-15 11:50:00,80.39,80.43,80.34,80.38,37770.0,69.3295,69.364,69.2864,69.3209,37770.0
2016-08-15 12:00:00,80.37,80.39,80.36,80.37,25638.0,69.3123,69.3295,69.3036,69.3123,25638.0
2016-08-15 12:10:00,80.37,80.43,80.36,80.42,19884.0,69.3123,69.364,69.3036,69.3554,19884.0
2016-08-15 12:20:00,80.42,80.43,80.37,80.38,17648.0,69.3554,69.364,69.3123,69.3209,17648.0
2016-08-15 12:30:00,80.38,80.39,80.31,80.31,21899.0,69.3209,69.3295,69.2605,69.2605,21899.0
2016-08-15 12:40:00,80.31,80.39,80.31,80.39,38040.0,69.2605,69.3295,69.2605,69.3295,38040.0
2016-08-15 12:50:00,80.39,80.46,80.39,80.45,35987.0,69.3295,69.3899,69.3295,69.3813,35987.0
2016-08-15 13:00:00,80.44,80.5,80.44,80.49,42531.0,69.3726,69.4244,69.3726,69.4158,42531.0
2016-08-15 13:10:00,80.48,80.53,80.47,80.53,14456.0,69.4071,69.4503,69.3985,69.4503,14456.0
2016-08-15 13:20:00,80.53,80.53,80.5,80.52,25159.0,69.4503,69.4503,69.4244,69.4416,25159.0
2016-08-15 13:30:00,80.52,80.52,80.46,80.52,41408.0,69.4416,69.4416,69.3899,69.4416,41408.0
2016-08-15 13:40:00,80.51,80.53,80.5,80.51,23499.0,69.433,69.4503,69.4244,69.433,23499.0
2016-08-15 13:50:00,80.52,80.52,80.46,80.48,31593.0,69.4416,69.4416,69.3899,69.4071,31593.0
2016-08-15 14:00:00,80.48,80.49,80.39,80.39,18946.0,69.4071,69.4158,69.3295,69.3295,18946.0
2016-08-15 14:10:00,80.4,80.48,80.39,80.47,24911.0,69.3381,69.4071,69.3295,69.3985,24911.0
2016-08-15 14:20:00,80.47,80.47,80.41,80.41,16898.0,69.3985,69.3985,69.3468,69.3468,16898.0
2016-08-15 14:30:00,80.41,80.42,80.37,80.41,17408.0,69.3468,69.3554,69.3123,69.3468,17408.0
2016-08-15 14:40:00,80.4,80.41,80.36,80.39,21618.0,69.3381,69.3468,69.3036,69.3295,21618.0
2016-08-15 14:50:00,80.39,80.4,80.35,80.36,13995.0,69.3295,69.3381,69.295,69.3036,13995.0
2016-08-15 15:00:00,80.37,80.37,80.33,80.36,11186.0,69.3123,69.3123,69.2778,69.3036,11186.0
2016-08-15 15:10:00,80.36,80.37,80.31,80.36,27239.0,69.3036,69.3123,69.2605,69.3036,27239.0
2016-08-15 15:20:00,80.35,80.4,80.33,80.37,39901.0,69.295,69.3381,69.2778,69.3123,39901.0
2016-08-15 15:30:00,80.37,80.39,80.35,80.37,45934.0,69.3123,69.3295,69.295,69.3123,45934.0
2016-08-15 15:40:00,80.38,80.38,80.29,80.31,93577.0,69.3209,69.3209,69.2433,69.2605,93577.0
2016-08-15 15:50:00,80.32,80.32,80.25,80.29,210760.0,69.2692,69.2692,69.2088,69.2433,210760.0
2016-08-16 09:30:00,80.25,80.4,80.07,80.18,98687.0,69.2088,69.3381,69.0535,69.1484,98687.0
2016-08-16 09:40:00,80.18,80.19,79.85,80.06,71302.0,69.1484,69.157,68.8638,69.0449,71302.0
2016-08-16 09:50:00,80.05,80.08,79.98,80.05,38984.0,69.0363,69.0622,68.9759,69.0363,38984.0
2016-08-16 10:00:00,80.05,80.05,79.94,79.95,47211.0,69.0363,69.0363,68.9414,68.9501,47211.0
2016-08-16 10:10:00,79.96,80.17,79.96,80.04,41186.0,68.9587,69.1398,68.9587,69.0277,41186.0
2016-08-16 10:20:00,80.05,80.1,80.01,80.06,55384.0,69.0363,69.0794,69.0018,69.0449,55384.0
2016-08-16 10:30:00,80.07,80.14,80.03,80.04,35193.0,69.0535,69.1139,69.0191,69.0277,35193.0
2016-08-16 10:40:00,80.03,80.18,79.97,80.03,161292.0,69.0191,69.1484,68.9673,69.0191,161292.0
2016-08-16 10:50:00,80.03,80.24,80.02,80.22,45817.0,69.0191,69.2002,69.0104,69.1829,45817.0
2016-08-16 11:00:00,80.21,80.26,80.18,80.24,25494.0,69.1743,69.2174,69.1484,69.2002,25494.0
2016-08-16 11:10:00,80.24,80.29,80.22,80.27,37519.0,69.2002,69.2433,69.1829,69.226,37519.0
2016-08-16 11:20:00,80.27,80.3,80.23,80.27,29970.0,69.226,69.2519,69.1915,69.226,29970.0
2016-08-16 11:30:00,80.27,80.28,80.15,80.15,22704.0,69.226,69.2347,69.1225,69.1225,22704.0
2016-08-16 11:40:00,80.15,80.19,80.12,80.19,21719.0,69.1225,69.157,69.0967,69.157,21719.0
2016-08-16 11:50:00,80.19,80.25,80.17,80.17,27308.0,69.157,69.2088,69.1398,69.1398,27308.0
2016-08-16 12:00:00,80.17,80.19,80.12,80.17,23822.0,69.1398,69.157,69.0967,69.1398,23822.0
2016-08-16 12:10:00,80.17,80.18,80.1,80.12,15449.0,69.1398,69.1484,69.0794,69.0967,15449.0
2016-08-16 12:20:00,80.11,80.12,80.05,80.05,26587.0,69.088,69.0967,69.0363,69.0363,26587.0
2016-08-16 12:30:00,80.05,80.1,80.03,80.09,19759.0,69.0363,69.0794,69.0191,69.0708,19759.0
2016-08-16 12:40:00,80.1,80.19,80.1,80.18,12975.0,69.0794,69.157,69.0794,69.1484,12975.0
2016-08-16 12:50:00,80.17,80.21,80.14,80.18,20416.0,69.1398,69.1743,69.1139,69.1484,20416.0
2016-08-16 13:00:00,80.18,80.2,80.14,80.14,16700.0,69.1484,69.1657,69.1139,69.1139,16700.0
2016-08-16 13:10:00,80.13,80.14,80.0,80.01,21467.0,69.1053,69.1139,68.9932,69.0018,21467.0
2016-08-16 13:20:00,80.02,80.03,79.99,79.99,14228.0,69.0104,69.0191,68.9846,68.9846,14228.0
2016-08-16 13:30:00,80.0,80.0,79.92,79.96,25313.0,68.9932,68.9932,68.9242,68.9587,25313.0
2016-08-16 13:40:00,79.97,79.97,79.88,79.95,24054.0,68.9673,68.9673,68.8897,68.9501,24054.0
2016-08-16 13:50:00,79.95,79.95,79.88,79.88,22048.0,68.9501,68.9501,68.8897,68.8897,22048.0
2016-08-16 14:00:00,79.89,79.99,79.89,79.99,47724.0,68.8983,68.9846,68.8983,68.9846,47724.0
2016-08-16 14:10:00,80.0,80.02,79.95,79.99,47334.0,68.9932,69.0104,68.9501,68.9846,47334.0
2016-08-16 14:20:00,79.98,80.0,79.92,79.97,21178.0,68.9759,68.9932,68.9242,68.9673,21178.0
2016-08-16 14:30:00,79.95,80.02,79.95,80.0,37289.0,68.9501,69.0104,68.9501,68.9932,37289.0
2016-08-16 14:40:00,79.99,80.06,79.99,80.04,24751.0,68.9846,69.0449,68.9846,69.0277,24751.0
2016-08-16 14:50:00,80.04,80.08,80.0,80.0,25345.0,69.0277,69.0622,68.9932,68.9932,25345.0
2016-08-16 15:00:00,80.0,80.05,79.99,80.03,20300.0,68.9932,69.0363,68.9846,69.0191,20300.0
2016-08-16 15:10:00,80.04,80.05,80.01,80.02,27474.0,69.0277,69.0363,69.0018,69.0104,27474.0
2016-08-16 15:20:00,80.03,80.04,79.98,79.99,26197.0,69.0191,69.0277,68.9759,68.9846,26197.0
2016-08-16 15:30:00,80.0,80.07,79.97,80.06,48354.0,68.9932,69.0535,68.9673,69.0449,48354.0
2016-08-16 15:40:00,80.06,80.07,80.04,80.04,43934.0,69.0449,69.0535,69.0277,69.0277,43934.0
2016-08-16 15:50:00,80.04,80.05,79.84,79.85,220431.0,69.0277,69.0363,68.8552,68.8638,220431.0
2016-08-17 09:30:00,80.16,80.35,79.97,79.97,98234.0,69.1312,69.295,68.9673,68.9673,98234.0
2016-08-17 09:40:00,79.97,80.14,79.9,80.14,40088.0,68.9673,69.1139,68.9069,69.1139,40088.0
2016-08-17 09:50:00,80.13,80.14,79.93,80.03,95996.0,69.1053,69.1139,68.9328,69.0191,95996.0
2016-08-17 10:00:00,80.01,80.02,79.77,79.82,40868.0,69.0018,69.0104,68.7948,68.8379,40868.0
2016-08-17 10:10:00,79.79,79.89,79.77,79.84,37401.0,68.8121,68.8983,68.7948,68.8552,37401.0
2016-08-17 10:20:00,79.86,79.99,79.79,79.8,77967.0,68.8724,68.9846,68.8121,68.8207,77967.0
2016-08-17 10:30:00,79.8,79.91,79.79,79.84,47434.0,68.8207,68.9156,68.8121,68.8552,47434.0
2016-08-17 10:40:00,79.85,79.93,79.84,79.86,31615.0,68.8638,68.9328,68.8552,68.8724,31615.0
2016-08-17 10:50:00,79.86,79.89,79.83,79.85,25323.0,68.8724,68.8983,68.8466,68.8638,25323.0
2016-08-17 11:00:00,79.87,79.9,79.79,79.84,24971.0,68.8811,68.9069,68.8121,68.8552,24971.0
2016-08-17 11:10:00,79.85,79.89,79.82,79.87,22315.0,68.8638,68.8983,68.8379,68.8811,22315.0
2016-08-17 11:20:00,79.87,79.87,79.79,79.82,31524.0,68.8811,68.8811,68.8121,68.8379,31524.0
2016-08-17 11:30:00,79.82,79.83,79.71,79.73,29005.0,68.8379,68.8466,68.7431,68.7603,29005.0
2016-08-17 11:40:00,79.74,79.81,79.73,79.8,17909.0,68.769,68.8293,68.7603,68.8207,17909.0
2016-08-17 11:50:00,79.8,79.81,79.71,79.71,64858.0,68.8207,68.8293,68.7431,68.7431,64858.0
2016-08-17 12:00:00,79.7,79.83,79.69,79.76,60151.0,68.7345,68.8466,68.7258,68.7862,60151.0
2016-08-17 12:10:00,79.76,79.77,79.68,79.7,74147.0,68.7862,68.7948,68.7172,68.7345,74147.0
2016-08-17 12:20:00,79.71,79.79,79.7,79.73,57418.0,68.7431,68.8121,68.7345,68.7603,57418.0
2016-08-17 12:30:00,79.73,79.74,79.58,79.62,117730.0,68.7603,68.769,68.631,68.6655,117730.0
2016-08-17 12:40:00,79.63,79.77,79.62,79.77,107733.0,68.6741,68.7948,68.6655,68.7948,107733.0
2016-08-17 12:50:00,79.77,79.8,79.66,79.66,97509.0,68.7948,68.8207,68.7,68.7,97509.0
2016-08-17 13:00:00,79.67,79.72,79.61,79.63,99140.0,68.7086,68.7517,68.6568,68.6741,99140.0
2016-08-17 13:10:00,79.65,79.69,79.58,79.69,52241.0,68.6913,68.7258,68.631,68.7258,52241.0
2016-08-17 13:20:00,79.7,79.76,79.59,79.74,70599.0,68.7345,68.7862,68.6396,68.769,70599.0
2016-08-17 13:30:00,79.75,79.98,79.72,79.94,46590.0,68.7776,68.9759,68.7517,68.9414,46590.0
2016-08-17 13:40:00,79.96,80.0,79.89,79.91,14162.0,68.9587,68.9932,68.8983,68.9156,14162.0
2016-08-17 13:50:00,79.9,79.95,79.82,79.84,15511.0,68.9069,68.9501,68.8379,68.8552,15511.0
2016-08-17 14:00:00,79.84,80.0,79.71,79.98,52429.0,68.8552,68.9932,68.7431,68.9759,52429.0
2016-08-17 14:10:00,79.99,80.07,79.93,79.96,32868.0,68.9846,69.0535,68.9328,68.9587,32868.0
2016-08-17 14:20:00,79.96,80.04,79.93,79.99,18511.0,68.9587,69.0277,68.9328,68.9846,18511.0
2016-08-17 14:30:00,80.0,80.0,79.92,79.98,21162.0,68.9932,68.9932,68.9242,68.9759,21162.0
2016-08-17 14:40:00,79.98,80.03,79.93,80.0,22303.0,68.9759,69.0191,68.9328,68.9932,22303.0
2016-08-17 14:50:00,80.0,80.01,79.94,79.95,29159.0,68.9932,69.0018,68.9414,68.9501,29159.0
2016-08-17 15:00:00,79.95,80.0,79.94,79.94,25514.0,68.9501,68.9932,68.9414,68.9414,25514.0
2016-08-17 15:10:00,79.95,80.01,79.92,79.98,24509.0,68.9501,69.0018,68.9242,68.9759,24509.0
2016-08-17 15:20:00,79.98,80.08,79.97,80.02,41477.0,68.9759,69.0622,68.9673,69.0104,41477.0
2016-08-17 15:30:00,80.03,80.08,80.02,80.08,45939.0,69.0191,69.0622,69.0104,69.0622,45939.0
2016-08-17 15:40:00,80.08,80.14,80.05,80.11,75097.0,69.0622,69.1139,69.0363,69.088,75097.0
2016-08-17 15:50:00,80.11,80.14,80.05,80.09,147979.0,69.088,69.1139,69.0363,69.0708,147979.0
2016-08-18 09:30:00,80.1,80.38,80.01,80.03,71376.0,69.0794,69.3209,69.0018,69.0191,71376.0
2016-08-18 09:40:00,80.03,80.14,79.93,80.07,45001.0,69.0191,69.1139,68.9328,69.0535,45001.0
2016-08-18 09:50:00,80.09,80.15,79.97,80.11,71573.0,69.0708,69.1225,68.9673,69.088,71573.0
2016-08-18 10:00:00,80.11,80.15,79.9,79.9,42937.0,69.088,69.1225,68.9069,68.9069,42937.0
2016-08-18 10:10:00,79.91,79.95,79.83,79.83,37475.0,68.9156,68.9501,68.8466,68.8466,37475.0
2016-08-18 10:20:00,79.84,79.92,79.84,79.88,33604.0,68.8552,68.9242,68.8552,68.8897,33604.0
2016-08-18 10:30:00,79.9,79.96,79.83,79.85,66942.0,68.9069,68.9587,68.8466,68.8638,66942.0
2016-08-18 10:40:00,79.86,79.9,79.78,79.83,103825.0,68.8724,68.9069,68.8034,68.8466,103825.0
2016-08-18 10:50:00,79.84,79.96,79.83,79.94,32337.0,68.8552,68.9587,68.8466,68.9414,32337.0
2016-08-18 11:00:00,79.94,79.95,79.9,79.9,32894.0,68.9414,68.9501,68.9069,68.9069,32894.0
2016-08-18 11:10:00,79.91,79.96,79.9,79.91,24652.0,68.9156,68.9587,68.9069,68.9156,24652.0
2016-08-18 11:20:00,79.9,79.91,79.8,79.84,26246.0,68.9069,68.9156,68.8207,68.8552,26246.0
2016-08-18 11:30:00,79.84,79.91,79.83,79.83,24217.0,68.8552,68.9156,68.8466,68.8466,24217.0
2016-08-18 11:40:00,79.83,79.84,79.77,79.8,31065.0,68.8466,68.8552,68.7948,68.8207,31065.0
2016-08-18 11:50:00,79.79,79.8,79.7,79.71,41734.0,68.8121,68.8207,68.7345,68.7431,41734.0
2016-08-18 12:00:00,79.72,79.74,79.65,79.7,65898.0,68.7517,68.769,68.6913,68.7345,65898.0
2016-08-18 12:10:00,79.7,79.75,79.69,79.74,54175.0,68.7345,68.7776,68.7258,68.769,54175.0
2016-08-18 12:20:00,79.74,79.74,79.69,79.69,35261.0,68.769,68.769,68.7258,68.7258,35261.0
2016-08-18 12:30:00,79.69,79.81,79.68,79.81,24551.0,68.7258,68.8293,68.7172,68.8293,24551.0
2016-08-18 12:40:00,79.81,79.86,79.79,79.83,34326.0,68.8293,68.8724,68.8121,68.8466,34326.0
2016-08-18 12:50:00,79.83,79.85,79.81,79.82,24135.0,68.8466,68.8638,68.8293,68.8379,24135.0
2016-08-18 13:00:00,79.83,79.83,79.79,79.79,19852.0,68.8466,68.8466,68.8121,68.8121,19852.0
2016-08-18 13:10:00,79.8,79.82,79.75,79.76,18362.0,68.8207,68.8379,68.7776,68.7862,18362.0
2016-08-18 13:20:00,79.76,79.76,79.68,79.69,29086.0,68.7862,68.7862,68.7172,68.7258,29086.0
2016-08-18 13:30:00,79.69,79.73,79.68,79.73,30696.0,68.7258,68.7603,68.7172,68.7603,30696.0
2016-08-18 13:40:00,79.74,79.8,79.72,79.75,25197.0,68.769,68.8207,68.7517,68.7776,25197.0
2016-08-18 13:50:00,79.75,79.79,79.72,79.74,63139.0,68.7776,68.8121,68.7517,68.769,63139.0
2016-08-18 14:00:00,79.75,79.78,79.75,79.78,16182.0,68.7776,68.8034,68.7776,68.8034,16182.0
2016-08-18 14:10:00,79.78,79.86,79.76,79.85,27279.0,68.8034,68.8724,68.7862,68.8638,27279.0
2016-08-18 14:20:00,79.85,79.85,79.74,79.76,72770.0,68.8638,68.8638,68.769,68.7862,72770.0
2016-08-18 14:30:00,79.76,79.76,79.65,79.68,57917.0,68.7862,68.7862,68.6913,68.7172,57917.0
2016-08-18 14:40:00,79.69,79.73,79.64,79.65,75649.0,68.7258,68.7603,68.6827,68.6913,75649.0
2016-08-18 14:50:00,79.65,79.66,79.49,79.65,237050.0,68.6913,68.7,68.5533,68.6913,237050.0
2016-08-18 15:00:00,79.65,79.7,79.61,79.63,143460.0,68.6913,68.7345,68.6568,68.6741,143460.0
2016-08-18 15:10:00,79.62,79.8,79.61,79.79,163747.0,68.6655,68.8207,68.6568,68.8121,163747.0
2016-08-18 15:20:00,79.79,79.81,79.78,79.78,53139.0,68.8121,68.8293,68.8034,68.8034,53139.0
2016-08-18 15:30:00,79.78,79.8,79.76,79.77,92422.0,68.8034,68.8207,68.7862,68.7948,92422.0
2016-08-18 15:40:00,79.76,79.8,79.72,79.77,119061.0,68.7862,68.8207,68.7517,68.7948,119061.0
2016-08-18 15:50:00,79.77,79.81,79.73,79.77,309443.0,68.7948,68.8293,68.7603,68.7948,309443.0
2016-08-19 09:30:00,79.55,79.79,79.38,79.46,242031.0,68.6051,68.8121,68.4585,68.5275,242031.0
2016-08-19 09:40:00,79.47,79.55,79.19,79.23,67959.0,68.5361,68.6051,68.2946,68.3291,67959.0
2016-08-19 09:50:00,79.26,79.44,79.22,79.44,39152.0,68.355,68.5102,68.3205,68.5102,39152.0
2016-08-19 10:00:00,79.44,79.46,79.35,79.42,56479.0,68.5102,68.5275,68.4326,68.493,56479.0
2016-08-19 10:10:00,79.35,79.37,79.28,79.33,32128.0,68.4326,68.4499,68.3722,68.4154,32128.0
2016-08-19 10:20:00,79.34,79.49,79.33,79.38,84437.0,68.424,68.5533,68.4154,68.4585,84437.0
2016-08-19 10:30:00,79.37,79.4,79.31,79.37,107387.0,68.4499,68.4757,68.3981,68.4499,107387.0
2016-08-19 10:40:00,79.37,79.38,79.27,79.31,68909.0,68.4499,68.4585,68.3636,68.3981,68909.0
2016-08-19 10:50:00,79.31,79.34,79.26,79.28,50477.0,68.3981,68.424,68.355,68.3722,50477.0
2016-08-19 11:00:00,79.28,79.36,79.2,79.22,88006.0,68.3722,68.4412,68.3032,68.3205,88006.0
2016-08-19 11:10:00,79.23,79.32,79.17,79.2,182368.0,68.3291,68.4067,68.2774,68.3032,182368.0
2016-08-19 11:20:00,79.21,79.3,79.18,79.18,55686.0,68.3119,68.3895,68.286,68.286,55686.0
2016-08-19 11:30:00,79.18,79.23,79.14,79.15,37103.0,68.286,68.3291,68.2515,68.2601,37103.0
2016-08-19 11:40:00,79.14,79.21,79.1,79.19,35546.0,68.2515,68.3119,68.217,68.2946,35546.0
2016-08-19 11:50:00,79.2,79.3,79.2,79.23,24313.0,68.3032,68.3895,68.3032,68.3291,24313.0
2016-08-19 12:00:00,79.23,79.33,79.22,79.28,29674.0,68.3291,68.4154,68.3205,68.3722,29674.0
2016-08-19 12:10:00,79.28,79.29,79.14,79.16,18651.0,68.3722,68.3809,68.2515,68.2688,18651.0
2016-08-19 12:20:00,79.15,79.26,79.15,79.26,25459.0,68.2601,68.355,68.2601,68.355,25459.0
2016-08-19 12:30:00,79.25,79.26,79.12,79.14,33657.0,68.3464,68.355,68.2343,68.2515,33657.0
2016-08-19 12:40:00,79.14,79.15,78.9,78.94,92768.0,68.2515,68.2601,68.0445,68.079,92768.0
2016-08-19 12:50:00,78.94,78.95,78.78,78.94,95061.0,68.079,68.0876,67.941,68.079,95061.0
2016-08-19 13:00:00,78.94,78.99,78.94,78.97,54859.0,68.079,68.1221,68.079,68.1049,54859.0
2016-08-19 13:10:00,78.98,79.06,78.96,79.01,47999.0,68.1135,68.1825,68.0963,68.1394,47999.0
2016-08-19 13:20:00,79.0,79.04,78.94,78.95,81024.0,68.1308,68.1653,68.079,68.0876,81024.0
2016-08-19 13:30:00,78.96,79.04,78.94,79.02,51416.0,68.0963,68.1653,68.079,68.148,51416.0
2016-08-19 13:40:00,79.03,79.06,79.0,79.04,42245.0,68.1566,68.1825,68.1308,68.1653,42245.0
2016-08-19 13:50:00,79.04,79.06,79.0,79.04,78150.0,68.1653,68.1825,68.1308,68.1653,78150.0
2016-08-19 14:00:00,79.04,79.06,78.96,78.98,61730.0,68.1653,68.1825,68.0963,68.1135,61730.0
2016-08-19 14:10:00,78.98,79.04,78.97,79.04,41831.0,68.1135,68.1653,68.1049,68.1653,41831.0
2016-08-19 14:20:00,79.04,79.05,78.99,79.01,109499.0,68.1653,68.1739,68.1221,68.1394,109499.0
2016-08-19 14:30:00,79.0,79.05,78.99,79.03,36945.0,68.1308,68.1739,68.1221,68.1566,36945.0
2016-08-19 14:40:00,79.03,79.15,79.0,79.11,147829.0,68.1566,68.2601,68.1308,68.2256,147829.0
2016-08-19 14:50:00,79.11,79.2,79.1,79.17,34011.0,68.2256,68.3032,68.217,68.2774,34011.0
2016-08-19 15:00:00,79.17,79.18,79.1,79.15,42552.0,68.2774,68.286,68.217,68.2601,42552.0
2016-08-19 15:10:00,79.15,79.15,79.01,79.03,86310.0,68.2601,68.2601,68.1394,68.1566,86310.0
2016-08-19 15:20:00,79.04,79.08,79.0,79.05,75644.0,68.1653,68.1998,68.1308,68.1739,75644.0
2016-08-19 15:30:00,79.05,79.09,79.02,79.03,113592.0,68.1739,68.2084,68.148,68.1566,113592.0
2016-08-19 15:40:00,79.03,79.05,79.02,79.04,111955.0,68.1566,68.1739,68.148,68.1653,111955.0
2016-08-19 15:50:00,79.04,79.08,79.02,79.05,267237.0,68.1653,68.1998,68.148,68.1739,267237.0
2016-08-22 09:30:00,79.32,79.8,79.3,79.51,103684.0,68.4067,68.8207,68.3895,68.5706,103684.0
2016-08-22 09:40:00,79.52,79.83,79.48,79.7,57955.0,68.5792,68.8466,68.5447,68.7345,57955.0
2016-08-22 09:50:00,79.7,79.7,79.46,79.54,135772.0,68.7345,68.7345,68.5275,68.5965,135772.0
2016-08-22 10:00:00,79.55,79.55,79.37,79.37,97225.0,68.6051,68.6051,68.4499,68.4499,97225.0
2016-08-22 10:10:00,79.38,79.65,79.38,79.57,46913.0,68.4585,68.6913,68.4585,68.6223,46913.0
2016-08-22 10:20:00,79.58,79.83,79.58,79.82,50564.0,68.631,68.8466,68.631,68.8379,50564.0
2016-08-22 10:30:00,79.83,79.9,79.61,79.61,154199.0,68.8466,68.9069,68.6568,68.6568,154199.0
2016-08-22 10:40:00,79.62,79.64,79.53,79.54,130133.0,68.6655,68.6827,68.5878,68.5965,130133.0
2016-08-22 10:50:00,79.54,79.54,79.28,79.3,170331.0,68.5965,68.5965,68.3722,68.3895,170331.0
2016-08-22 11:00:00,79.3,79.41,79.11,79.33,313920.0,68.3895,68.4844,68.2256,68.4154,313920.0
2016-08-22 11:10:00,79.34,79.49,79.27,79.43,125074.0,68.424,68.5533,68.3636,68.5016,125074.0
2016-08-22 11:20:00,79.43,79.46,79.35,79.37,69450.0,68.5016,68.5275,68.4326,68.4499,69450.0
2016-08-22 11:30:00,79.38,79.42,79.31,79.39,42676.0,68.4585,68.493,68.3981,68.4671,42676.0
2016-08-22 11:40:00,79.38,79.43,79.27,79.37,50140.0,68.4585,68.5016,68.3636,68.4499,50140.0
2016-08-22 11:50:00,79.36,79.4,79.24,79.26,46619.0,68.4412,68.4757,68.3377,68.355,46619.0
2016-08-22 12:00:00,79.25,79.28,79.2,79.22,47076.0,68.3464,68.3722,68.3032,68.3205,47076.0
2016-08-22 12:10:00,79.22,79.33,79.21,79.27,34020.0,68.3205,68.4154,68.3119,68.3636,34020.0
2016-08-22 12:20:00,79.27,79.48,79.23,79.45,57291.0,68.3636,68.5447,68.3291,68.5189,57291.0
2016-08-22 12:30:00,79.45,79.47,79.43,79.46,19357.0,68.5189,68.5361,68.5016,68.5275,19357.0
2016-08-22 12:40:00,79.47,79.52,79.28,79.28,44985.0,68.5361,68.5792,68.3722,68.3722,44985.0
2016-08-22 12:50:00,79.27,79.29,79.19,79.24,44821.0,68.3636,68.3809,68.2946,68.3377,44821.0
2016-08-22 13:00:00,79.24,79.25,79.08,79.1,70765.0,68.3377,68.3464,68.1998,68.217,70765.0
2016-08-22 13:10:00,79.11,79.13,79.08,79.11,32166.0,68.2256,68.2429,68.1998,68.2256,32166.0
2016-08-22 13:20:00,79.11,79.15,79.02,79.15,35356.0,68.2256,68.2601,68.148,68.2601,35356.0
2016-08-22 13:30:00,79.16,79.25,79.16,79.21,25576.0,68.2688,68.3464,68.2688,68.3119,25576.0
2016-08-22 13:40:00,79.21,79.42,79.21,79.4,20385.0,68.3119,68.493,68.3119,68.4757,20385.0
2016-08-22 13:50:00,79.39,79.4,79.35,79.35,22364.0,68.4671,68.4757,68.4326,68.4326,22364.0
2016-08-22 14:00:00,79.35,79.43,79.31,79.42,27626.0,68.4326,68.5016,68.3981,68.493,27626.0
2016-08-22 14:10:00,79.42,79.42,79.35,79.4,46428.0,68.493,68.493,68.4326,68.4757,46428.0
2016-08-22 14:20:00,79.39,79.39,79.26,79.28,34843.0,68.4671,68.4671,68.355,68.3722,34843.0
2016-08-22 14:30:00,79.28,79.3,79.18,79.22,47829.0,68.3722,68.3895,68.286,68.3205,47829.0
2016-08-22 14:40:00,79.21,79.27,79.19,79.27,61284.0,68.3119,68.3636,68.2946,68.3636,61284.0
2016-08-22 14:50:00,79.27,79.29,79.14,79.22,48537.0,68.3636,68.3809,68.2515,68.3205,48537.0
2016-08-22 15:00:00,79.22,79.34,79.21,79.32,22001.0,68.3205,68.424,68.3119,68.4067,22001.0
2016-08-22 15:10:00,79.32,79.41,79.32,79.4,32780.0,68.4067,68.4844,68.4067,68.4757,32780.0
2016-08-22 15:20:00,79.4,79.4,79.26,79.32,51845.0,68.4757,68.4757,68.355,68.4067,51845.0
2016-08-22 15:30:00,79.32,79.38,79.29,79.31,45113.0,68.4067,68.4585,68.3809,68.3981,45113.0
2016-08-22 15:40:00,79.31,79.32,79.28,79.3,67947.0,68.3981,68.4067,68.3722,68.3895,67947.0
2016-08-22 15:50:00,79.3,79.31,79.26,79.28,110011.0,68.3895,68.3981,68.355,68.3722,110011.0
2016-08-23 09:30:00,79.68,79.95,79.6,79.78,328205.0,68.7172,68.9501,68.6482,68.8034,328205.0
2016-08-23 09:40:00,79.79,79.87,79.7,79.83,98737.0,68.8121,68.8811,68.7345,68.8466,98737.0
2016-08-23 09:50:00,79.83,79.84,79.72,79.8,81776.0,68.8466,68.8552,68.7517,68.8207,81776.0
2016-08-23 10:00:00,79.81,79.82,79.75,79.79,97802.0,68.8293,68.8379,68.7776,68.8121,97802.0
2016-08-23 10:10:00,79.79,79.97,79.78,79.87,87022.0,68.8121,68.9673,68.8034,68.8811,87022.0
2016-08-23 10:20:00,79.88,79.92,79.84,79.85,45011.0,68.8897,68.9242,68.8552,68.8638,45011.0
2016-08-23 10:30:00,79.85,79.91,79.81,79.83,91194.0,68.8638,68.9156,68.8293,68.8466,91194.0
2016-08-23 10:40:00,79.83,79.84,79.76,79.76,50207.0,68.8466,68.8552,68.7862,68.7862,50207.0
2016-08-23 10:50:00,79.75,79.81,79.75,79.78,61270.0,68.7776,68.8293,68.7776,68.8034,61270.0
2016-08-23 11:00:00,79.79,79.81,79.77,79.8,112828.0,68.8121,68.8293,68.7948,68.8207,112828.0
2016-08-23 11:10:00,79.81,79.81,79.72,79.78,48208.0,68.8293,68.8293,68.7517,68.8034,48208.0
2016-08-23 11:20:00,79.77,79.82,79.73,79.82,110071.0,68.7948,68.8379,68.7603,68.8379,110071.0
2016-08-23 11:30:00,79.81,79.89,79.77,79.88,45097.0,68.8293,68.8983,68.7948,68.8897,45097.0
2016-08-23 11:40:00,79.87,79.88,79.81,79.85,36127.0,68.8811,68.8897,68.8293,68.8638,36127.0
2016-08-23 11:50:00,79.85,79.91,79.81,79.83,89031.0,68.8638,68.9156,68.8293,68.8466,89031.0
2016-08-23 12:00:00,79.83,79.83,79.71,79.71,29548.0,68.8466,68.8466,68.7431,68.7431,29548.0
2016-08-23 12:10:00,79.71,79.72,79.67,79.7,34800.0,68.7431,68.7517,68.7086,68.7345,34800.0
2016-08-23 12:20:00,79.72,79.76,79.7,79.71,29751.0,68.7517,68.7862,68.7345,68.7431,29751.0
2016-08-23 12:30:00,79.71,79.72,79.63,79.63,40759.0,68.7431,68.7517,68.6741,68.6741,40759.0
2016-08-23 12:40:00,79.63,79.67,79.62,79.67,30544.0,68.6741,68.7086,68.6655,68.7086,30544.0
2016-08-23 12:50:00,79.66,79.66,79.54,79.62,38826.0,68.7,68.7,68.5965,68.6655,38826.0
2016-08-23 13:00:00,79.63,79.65,79.59,79.62,50012.0,68.6741,68.6913,68.6396,68.6655,50012.0
2016-08-23 13:10:00,79.62,79.64,79.58,79.64,33728.0,68.6655,68.6827,68.631,68.6827,33728.0
2016-08-23 13:20:00,79.64,79.7,79.62,79.69,40203.0,68.6827,68.7345,68.6655,68.7258,40203.0
2016-08-23 13:30:00,79.69,79.7,79.61,79.64,45076.0,68.7258,68.7345,68.6568,68.6827,45076.0
2016-08-23 13:40:00,79.63,79.64,79.58,79.64,45888.0,68.6741,68.6827,68.631,68.6827,45888.0
2016-08-23 13:50:00,79.64,79.65,79.53,79.53,54710.0,68.6827,68.6913,68.5878,68.5878,54710.0
2016-08-23 14:00:00,79.53,79.54,79.48,79.5,63274.0,68.5878,68.5965,68.5447,68.562,63274.0
2016-08-23 14:10:00,79.5,79.5,79.44,79.48,43692.0,68.562,68.562,68.5102,68.5447,43692.0
2016-08-23 14:20:00,79.48,79.51,79.46,79.5,57252.0,68.5447,68.5706,68.5275,68.562,57252.0
2016-08-23 14:30:00,79.49,79.51,79.47,79.49,57986.0,68.5533,68.5706,68.5361,68.5533,57986.0
2016-08-23 14:40:00,79.49,79.51,79.46,79.51,65911.0,68.5533,68.5706,68.5275,68.5706,65911.0
2016-08-23 14:50:00,79.5,79.51,79.47,79.5,47467.0,68.562,68.5706,68.5361,68.562,47467.0
2016-08-23 15:00:00,79.49,79.55,79.48,79.54,44617.0,68.5533,68.6051,68.5447,68.5965,44617.0
2016-08-23 15:10:00,79.54,79.55,79.51,79.53,53507.0,68.5965,68.6051,68.5706,68.5878,53507.0
2016-08-23 15:20:00,79.53,79.58,79.52,79.54,55810.0,68.5878,68.631,68.5792,68.5965,55810.0
2016-08-23 15:30:00,79.54,79.63,79.52,79.63,50029.0,68.5965,68.6741,68.5792,68.6741,50029.0
2016-08-23 15:40:00,79.63,79.64,79.59,79.59,72789.0,68.6741,68.6827,68.6396,68.6396,72789.0
2016-08-23 15:50:00,79.6,79.61,79.53,79.55,216495.0,68.6482,68.6568,68.5878,68.6051,216495.0
2016-08-24 09:30:00,79.7,79.99,79.6,79.67,104787.0,68.7345,68.9846,68.6482,68.7086,104787.0
2016-08-24 09:40:00,79.65,79.83,79.57,79.57,89615.0,68.6913,68.8466,68.6223,68.6223,89615.0
2016-08-24 09:50:00,79.57,79.64,79.19,79.51,59987.0,68.6223,68.6827,68.2946,68.5706,59987.0
2016-08-24 10:00:00,79.48,79.59,79.38,79.47,39236.0,68.5447,68.6396,68.4585,68.5361,39236.0
2016-08-24 10:10:00,79.47,79.49,79.37,79.44,20214.0,68.5361,68.5533,68.4499,68.5102,20214.0
2016-08-24 10:20:00,79.46,79.54,79.42,79.49,26943.0,68.5275,68.5965,68.493,68.5533,26943.0
2016-08-24 10:30:00,79.48,79.53,79.42,79.43,37515.0,68.5447,68.5878,68.493,68.5016,37515.0
2016-08-24 10:40:00,79.44,79.44,79.27,79.3,31888.0,68.5102,68.5102,68.3636,68.3895,31888.0
2016-08-24 10:50:00,79.28,79.48,79.28,79.47,27149.0,68.3722,68.5447,68.3722,68.5361,27149.0
2016-08-24 11:00:00,79.46,79.47,79.37,79.37,22844.0,68.5275,68.5361,68.4499,68.4499,22844.0
2016-08-24 11:10:00,79.37,79.41,79.3,79.38,26923.0,68.4499,68.4844,68.3895,68.4585,26923.0
2016-08-24 11:20:00,79.38,79.44,79.34,79.36,32501.0,68.4585,68.5102,68.424,68.4412,32501.0
2016-08-24 11:30:00,79.37,79.47,79.37,79.44,95306.0,68.4499,68.5361,68.4499,68.5102,95306.0
2016-08-24 11:40:00,79.45,79.45,79.38,79.44,32562.0,68.5189,68.5189,68.4585,68.5102,32562.0
2016-08-24 11:50:00,79.43,79.47,79.37,79.4,33674.0,68.5016,68.5361,68.4499,68.4757,33674.0
2016-08-24 12:00:00,79.41,79.53,79.39,79.51,16070.0,68.4844,68.5878,68.4671,68.5706,16070.0
2016-08-24 12:10:00,79.51,79.58,79.45,79.46,33546.0,68.5706,68.631,68.5189,68.5275,33546.0
2016-08-24 12:20:00,79.46,79.49,79.42,79.46,53263.0,68.5275,68.5533,68.493,68.5275,53263.0
2016-08-24 12:30:00,79.45,79.46,79.43,79.46,22985.0,68.5189,68.5275,68.5016,68.5275,22985.0
2016-08-24 12:40:00,79.45,79.52,79.44,79.5,24026.0,68.5189,68.5792,68.5102,68.562,24026.0
2016-08-24 12:50:00,79.5,79.54,79.5,79.51,14347.0,68.562,68.5965,68.562,68.5706,14347.0
2016-08-24 13:00:00,79.5,79.51,79.47,79.47,17724.0,68.562,68.5706,68.5361,68.5361,17724.0
2016-08-24 13:10:00,79.46,79.46,79.36,79.37,24980.0,68.5275,68.5275,68.4412,68.4499,24980.0
2016-08-24 13:20:00,79.37,79.37,79.34,79.36,8939.0,68.4499,68.4499,68.424,68.4412,8939.0
2016-08-24 13:30:00,79.36,79.36,79.16,79.18,36903.0,68.4412,68.4412,68.2688,68.286,36903.0
2016-08-24 13:40:00,79.18,79.22,79.15,79.2,32493.0,68.286,68.3205,68.2601,68.3032,32493.0
2016-08-24 13:50:00,79.2,79.22,79.08,79.09,23032.0,68.3032,68.3205,68.1998,68.2084,23032.0
2016-08-24 14:00:00,79.08,79.08,78.83,78.92,51777.0,68.1998,68.1998,67.9842,68.0618,51777.0
2016-08-24 14:10:00,78.92,78.93,78.84,78.84,40594.0,68.0618,68.0704,67.9928,67.9928,40594.0
2016-08-24 14:20:00,78.84,78.86,78.67,78.71,42963.0,67.9928,68.01,67.8462,67.8807,42963.0
2016-08-24 14:30:00,78.7,78.73,78.64,78.68,35126.0,67.872,67.8979,67.8203,67.8548,35126.0
2016-08-24 14:40:00,78.7,78.76,78.65,78.72,64702.0,67.872,67.9238,67.8289,67.8893,64702.0
2016-08-24 14:50:00,78.72,78.81,78.69,78.77,44380.0,67.8893,67.9669,67.8634,67.9324,44380.0
2016-08-24 15:00:00,78.78,78.78,78.5,78.51,70805.0,67.941,67.941,67.6996,67.7082,70805.0
2016-08-24 15:10:00,78.51,78.55,78.38,78.42,97481.0,67.7082,67.7427,67.5961,67.6306,97481.0
2016-08-24 15:20:00,78.41,78.45,78.35,78.38,100896.0,67.6219,67.6564,67.5702,67.5961,100896.0
2016-08-24 15:30:00,78.39,78.41,78.21,78.22,127776.0,67.6047,67.6219,67.4495,67.4581,127776.0
2016-08-24 15:40:00,78.22,78.26,78.18,78.2,168283.0,67.4581,67.4926,67.4236,67.4408,168283.0
2016-08-24 15:50:00,78.2,78.44,78.19,78.43,361911.0,67.4408,67.6478,67.4322,67.6392,361911.0
2016-08-25 09:30:00,78.44,78.55,78.2,78.35,52642.0,67.6478,67.7427,67.4408,67.5702,52642.0
2016-08-25 09:40:00,78.39,78.49,78.3,78.36,25983.0,67.6047,67.6909,67.5271,67.5788,25983.0
2016-08-25 09:50:00,78.35,78.36,78.18,78.27,51852.0,67.5702,67.5788,67.4236,67.5012,51852.0
2016-08-25 10:00:00,78.28,78.56,78.23,78.55,65777.0,67.5098,67.7513,67.4667,67.7427,65777.0
2016-08-25 10:10:00,78.55,78.61,78.38,78.55,48919.0,67.7427,67.7944,67.5961,67.7427,48919.0
2016-08-25 10:20:00,78.54,78.99,78.48,78.94,69559.0,67.7341,68.1221,67.6823,68.079,69559.0
2016-08-25 10:30:00,78.94,79.17,78.82,78.82,184055.0,68.079,68.2774,67.9755,67.9755,184055.0
2016-08-25 10:40:00,78.85,79.07,78.83,79.07,50852.0,68.0014,68.1911,67.9842,68.1911,50852.0
2016-08-25 10:50:00,79.07,79.11,78.94,78.94,45666.0,68.1911,68.2256,68.079,68.079,45666.0
2016-08-25 11:00:00,78.94,79.0,78.76,78.85,66485.0,68.079,68.1308,67.9238,68.0014,66485.0
2016-08-25 11:10:00,78.83,78.88,78.72,78.87,52643.0,67.9842,68.0273,67.8893,68.0187,52643.0
2016-08-25 11:20:00,78.87,78.9,78.72,78.72,38528.0,68.0187,68.0445,67.8893,67.8893,38528.0
2016-08-25 11:30:00,78.72,78.88,78.72,78.83,16429.0,67.8893,68.0273,67.8893,67.9842,16429.0
2016-08-25 11:40:00,78.82,78.96,78.82,78.94,35740.0,67.9755,68.0963,67.9755,68.079,35740.0
2016-08-25 11:50:00,78.93,78.96,78.84,78.9,15843.0,68.0704,68.0963,67.9928,68.0445,15843.0
2016-08-25 12:00:00,78.9,78.9,78.73,78.77,25369.0,68.0445,68.0445,67.8979,67.9324,25369.0
2016-08-25 12:10:00,78.77,78.83,78.74,78.81,15909.0,67.9324,67.9842,67.9065,67.9669,15909.0
2016-08-25 12:20:00,78.81,78.83,78.76,78.76,26318.0,67.9669,67.9842,67.9238,67.9238,26318.0
2016-08-25 12:30:00,78.76,78.77,78.69,78.71,31380.0,67.9238,67.9324,67.8634,67.8807,31380.0
2016-08-25 12:40:00,78.71,78.78,78.69,78.71,15981.0,67.8807,67.941,67.8634,67.8807,15981.0
2016-08-25 12:50:00,78.72,78.74,78.69,78.73,19571.0,67.8893,67.9065,67.8634,67.8979,19571.0
2016-08-25 13:00:00,78.74,78.78,78.68,78.69,16118.0,67.9065,67.941,67.8548,67.8634,16118.0
2016-08-25 13:10:00,78.7,78.75,78.69,78.72,18101.0,67.872,67.9152,67.8634,67.8893,18101.0
2016-08-25 13:20:00,78.72,78.77,78.7,78.77,21521.0,67.8893,67.9324,67.872,67.9324,21521.0
2016-08-25 13:30:00,78.77,78.77,78.55,78.57,25104.0,67.9324,67.9324,67.7427,67.7599,25104.0
2016-08-25 13:40:00,78.57,78.57,78.41,78.41,25893.0,67.7599,67.7599,67.6219,67.6219,25893.0
2016-08-25 13:50:00,78.42,78.56,78.42,78.55,37460.0,67.6306,67.7513,67.6306,67.7427,37460.0
2016-08-25 14:00:00,78.54,78.55,78.41,78.43,37611.0,67.7341,67.7427,67.6219,67.6392,37611.0
2016-08-25 14:10:00,78.43,78.51,78.33,78.37,31447.0,67.6392,67.7082,67.5529,67.5874,31447.0
2016-08-25 14:20:00,78.37,78.37,78.23,78.24,29212.0,67.5874,67.5874,67.4667,67.4753,29212.0
2016-08-25 14:30:00,78.24,78.29,78.13,78.14,88649.0,67.4753,67.5185,67.3805,67.3891,88649.0
2016-08-25 14:40:00,78.15,78.22,78.04,78.08,93011.0,67.3977,67.4581,67.3028,67.3373,93011.0
2016-08-25 14:50:00,78.08,78.08,77.88,77.93,77255.0,67.3373,67.3373,67.1649,67.208,77255.0
2016-08-25 15:00:00,77.93,77.99,77.8,77.98,68873.0,67.208,67.2597,67.0959,67.2511,68873.0
2016-08-25 15:10:00,77.97,78.1,77.95,77.95,79185.0,67.2425,67.3546,67.2252,67.2252,79185.0
2016-08-25 15:20:00,77.96,78.12,77.93,77.98,89453.0,67.2339,67.3718,67.208,67.2511,89453.0
2016-08-25 15:30:00,77.98,78.13,77.95,78.02,127411.0,67.2511,67.3805,67.2252,67.2856,127411.0
2016-08-25 15:40:00,78.01,78.06,77.94,78.0,140156.0,67.277,67.3201,67.2166,67.2684,140156.0
2016-08-25 15:50:00,77.99,78.04,77.89,78.03,306516.0,67.2597,67.3028,67.1735,67.2942,306516.0
2016-08-26 09:30:00,78.05,78.33,78.0,78.33,88008.0,67.3115,67.5529,67.2684,67.5529,88008.0
2016-08-26 09:40:00,78.28,78.33,77.98,78.26,28681.0,67.5098,67.5529,67.2511,67.4926,28681.0
2016-08-26 09:50:00,78.22,78.37,78.12,78.13,25378.0,67.4581,67.5874,67.3718,67.3805,25378.0
2016-08-26 10:00:00,78.1,78.38,77.89,78.3,53674.0,67.3546,67.5961,67.1735,67.5271,53674.0
2016-08-26 10:10:00,78.28,78.74,78.26,78.66,60228.0,67.5098,67.9065,67.4926,67.8375,60228.0
2016-08-26 10:20:00,78.66,78.77,78.6,78.61,69183.0,67.8375,67.9324,67.7858,67.7944,69183.0
2016-08-26 10:30:00,78.64,78.72,78.56,78.72,84771.0,67.8203,67.8893,67.7513,67.8893,84771.0
2016-08-26 10:40:00,78.71,78.82,78.67,78.81,69800.0,67.8807,67.9755,67.8462,67.9669,69800.0
2016-08-26 10:50:00,78.8,78.82,78.66,78.75,96060.0,67.9583,67.9755,67.8375,67.9152,96060.0
2016-08-26 11:00:00,78.75,78.75,78.52,78.52,47091.0,67.9152,67.9152,67.7168,67.7168,47091.0
2016-08-26 11:10:00,78.52,78.53,78.42,78.45,66374.0,67.7168,67.7254,67.6306,67.6564,66374.0
2016-08-26 11:20:00,78.44,78.5,78.42,78.48,67992.0,67.6478,67.6996,67.6306,67.6823,67992.0
2016-08-26 11:30:00,78.5,78.52,78.35,78.37,39432.0,67.6996,67.7168,67.5702,67.5874,39432.0
2016-08-26 11:40:00,78.36,78.37,78.23,78.26,74578.0,67.5788,67.5874,67.4667,67.4926,74578.0
2016-08-26 11:50:00,78.26,78.26,78.03,78.2,68546.0,67.4926,67.4926,67.2942,67.4408,68546.0
2016-08-26 12:00:00,78.19,78.19,77.96,78.11,61146.0,67.4322,67.4322,67.2339,67.3632,61146.0
2016-08-26 12:10:00,78.1,78.19,78.0,78.18,52698.0,67.3546,67.4322,67.2684,67.4236,52698.0
2016-08-26 12:20:00,78.17,78.27,78.14,78.23,41284.0,67.415,67.5012,67.3891,67.4667,41284.0
2016-08-26 12:30:00,78.22,78.3,78.13,78.26,26963.0,67.4581,67.5271,67.3805,67.4926,26963.0
2016-08-26 12:40:00,78.26,78.29,78.16,78.16,29328.0,67.4926,67.5185,67.4063,67.4063,29328.0
2016-08-26 12:50:00,78.16,78.26,78.09,78.21,23505.0,67.4063,67.4926,67.346,67.4495,23505.0
2016-08-26 13:00:00,78.21,78.32,78.17,78.22,21635.0,67.4495,67.5443,67.415,67.4581,21635.0
2016-08-26 13:10:00,78.22,78.27,78.18,78.19,33244.0,67.4581,67.5012,67.4236,67.4322,33244.0
2016-08-26 13:20:00,78.19,78.25,78.13,78.19,23956.0,67.4322,67.484,67.3805,67.4322,23956.0
2016-08-26 13:30:00,78.21,78.24,78.12,78.17,27865.0,67.4495,67.4753,67.3718,67.415,27865.0
2016-08-26 13:40:00,78.17,78.25,78.16,78.18,30047.0,67.415,67.484,67.4063,67.4236,30047.0
2016-08-26 13:50:00,78.17,78.19,78.06,78.1,34040.0,67.415,67.4322,67.3201,67.3546,34040.0
2016-08-26 14:00:00,78.1,78.13,78.02,78.13,40622.0,67.3546,67.3805,67.2856,67.3805,40622.0
2016-08-26 14:10:00,78.14,78.14,77.91,77.95,58433.0,67.3891,67.3891,67.1907,67.2252,58433.0
2016-08-26 14:20:00,77.95,77.98,77.84,77.87,56089.0,67.2252,67.2511,67.1304,67.1562,56089.0
2016-08-26 14:30:00,77.88,77.99,77.87,77.93,50565.0,67.1649,67.2597,67.1562,67.208,50565.0
2016-08-26 14:40:00,77.92,78.0,77.9,77.96,35075.0,67.1994,67.2684,67.1821,67.2339,35075.0
2016-08-26 14:50:00,77.97,78.07,77.91,78.06,34116.0,67.2425,67.3287,67.1907,67.3201,34116.0
2016-08-26 15:00:00,78.06,78.18,78.05,78.13,30294.0,67.3201,67.4236,67.3115,67.3805,30294.0
2016-08-26 15:10:00,78.13,78.22,78.08,78.17,24257.0,67.3805,67.4581,67.3373,67.415,24257.0
2016-08-26 15:20:00,78.17,78.35,78.12,78.3,30485.0,67.415,67.5702,67.3718,67.5271,30485.0
2016-08-26 15:30:00,78.3,78.42,78.24,78.31,56951.0,67.5271,67.6306,67.4753,67.5357,56951.0
2016-08-26 15:40:00,78.31,78.38,78.19,78.35,65260.0,67.5357,67.5961,67.4322,67.5702,65260.0
2016-08-26 15:50:00,78.34,78.38,78.2,78.26,225570.0,67.5616,67.5961,67.4408,67.4926,225570.0
2016-08-29 09:30:00,78.33,78.74,78.33,78.49,53837.0,67.5529,67.9065,67.5529,67.6909,53837.0
2016-08-29 09:40:00,78.49,78.52,78.25,78.28,26400.0,67.6909,67.7168,67.484,67.5098,26400.0
2016-08-29 09:50:00,78.26,78.33,78.18,78.26,26767.0,67.4926,67.5529,67.4236,67.4926,26767.0
2016-08-29 10:00:00,78.24,78.26,78.06,78.08,43909.0,67.4753,67.4926,67.3201,67.3373,43909.0
2016-08-29 10:10:00,78.1,78.14,78.05,78.08,53938.0,67.3546,67.3891,67.3115,67.3373,53938.0
2016-08-29 10:20:00,78.08,78.24,78.07,78.17,38680.0,67.3373,67.4753,67.3287,67.415,38680.0
2016-08-29 10:30:00,78.18,78.25,78.09,78.13,31828.0,67.4236,67.484,67.346,67.3805,31828.0
2016-08-29 10:40:00,78.14,78.4,78.14,78.4,19714.0,67.3891,67.6133,67.3891,67.6133,19714.0
2016-08-29 10:50:00,78.4,78.41,78.26,78.34,35520.0,67.6133,67.6219,67.4926,67.5616,35520.0
2016-08-29 11:00:00,78.35,78.36,78.25,78.31,42810.0,67.5702,67.5788,67.484,67.5357,42810.0
2016-08-29 11:10:00,78.31,78.34,78.25,78.25,21186.0,67.5357,67.5616,67.484,67.484,21186.0
2016-08-29 11:20:00,78.26,78.45,78.26,78.45,24354.0,67.4926,67.6564,67.4926,67.6564,24354.0
2016-08-29 11:30:00,78.44,78.47,78.36,78.44,13820.0,67.6478,67.6737,67.5788,67.6478,13820.0
2016-08-29 11:40:00,78.44,78.6,78.44,78.59,32983.0,67.6478,67.7858,67.6478,67.7772,32983.0
2016-08-29 11:50:00,78.58,78.72,78.57,78.72,53400.0,67.7686,67.8893,67.7599,67.8893,53400.0
2016-08-29 12:00:00,78.7,78.71,78.59,78.68,39481.0,67.872,67.8807,67.7772,67.8548,39481.0
2016-08-29 12:10:00,78.69,78.71,78.59,78.63,19339.0,67.8634,67.8807,67.7772,67.8117,19339.0
2016-08-29 12:20:00,78.64,78.68,78.59,78.59,15049.0,67.8203,67.8548,67.7772,67.7772,15049.0
2016-08-29 12:30:00,78.59,78.65,78.55,78.56,16716.0,67.7772,67.8289,67.7427,67.7513,16716.0
2016-08-29 12:40:00,78.55,78.6,78.53,78.53,14852.0,67.7427,67.7858,67.7254,67.7254,14852.0
2016-08-29 12:50:00,78.55,78.61,78.54,78.59,15956.0,67.7427,67.7944,67.7341,67.7772,15956.0
2016-08-29 13:00:00,78.58,78.62,78.56,78.58,17763.0,67.7686,67.803,67.7513,67.7686,17763.0
2016-08-29 13:10:00,78.58,78.63,78.56,78.58,15341.0,67.7686,67.8117,67.7513,67.7686,15341.0
2016-08-29 13:20:00,78.59,78.74,78.59,78.71,26740.0,67.7772,67.9065,67.7772,67.8807,26740.0
2016-08-29 13:30:00,78.7,78.7,78.63,78.65,20276.0,67.872,67.872,67.8117,67.8289,20276.0
2016-08-29 13:40:00,78.66,78.68,78.62,78.62,8300.0,67.8375,67.8548,67.803,67.803,8300.0
2016-08-29 13:50:00,78.62,78.64,78.55,78.59,16998.0,67.803,67.8203,67.7427,67.7772,16998.0
2016-08-29 14:00:00,78.59,78.65,78.59,78.59,22439.0,67.7772,67.8289,67.7772,67.7772,22439.0
2016-08-29 14:10:00,78.59,78.6,78.54,78.54,27593.0,67.7772,67.7858,67.7341,67.7341,27593.0
2016-08-29 14:20:00,78.55,78.57,78.51,78.57,27423.0,67.7427,67.7599,67.7082,67.7599,27423.0
2016-08-29 14:30:00,78.57,78.61,78.55,78.55,24893.0,67.7599,67.7944,67.7427,67.7427,24893.0
2016-08-29 14:40:00,78.55,78.56,78.5,78.52,20355.0,67.7427,67.7513,67.6996,67.7168,20355.0
2016-08-29 14:50:00,78.53,78.58,78.5,78.57,22986.0,67.7254,67.7686,67.6996,67.7599,22986.0
2016-08-29 15:00:00,78.57,78.58,78.52,78.58,27473.0,67.7599,67.7686,67.7168,67.7686,27473.0
2016-08-29 15:10:00,78.58,78.63,78.58,78.6,29471.0,67.7686,67.8117,67.7686,67.7858,29471.0
2016-08-29 15:20:00,78.61,78.64,78.5,78.53,41671.0,67.7944,67.8203,67.6996,67.7254,41671.0
2016-08-29 15:30:00,78.53,78.58,78.52,78.58,27291.0,67.7254,67.7686,67.7168,67.7686,27291.0
2016-08-29 15:40:00,78.58,78.59,78.51,78.53,65492.0,67.7686,67.7772,67.7082,67.7254,65492.0
2016-08-29 15:50:00,78.53,78.61,78.52,78.57,183219.0,67.7254,67.7944,67.7168,67.7599,183219.0
2016-08-30 09:30:00,78.6,78.6,78.1,78.26,58525.0,67.7858,67.7858,67.3546,67.4926,58525.0
2016-08-30 09:40:00,78.23,78.3,78.13,78.24,59831.0,67.4667,67.5271,67.3805,67.4753,59831.0
2016-08-30 09:50:00,78.27,78.31,78.03,78.03,30851.0,67.5012,67.5357,67.2942,67.2942,30851.0
2016-08-30 10:00:00,78.03,78.26,77.96,78.21,55766.0,67.2942,67.4926,67.2339,67.4495,55766.0
2016-08-30 10:10:00,78.22,78.37,78.17,78.17,27888.0,67.4581,67.5874,67.415,67.415,27888.0
2016-08-30 10:20:00,78.15,78.18,78.04,78.12,21159.0,67.3977,67.4236,67.3028,67.3718,21159.0
2016-08-30 10:30:00,78.13,78.15,78.02,78.13,28699.0,67.3805,67.3977,67.2856,67.3805,28699.0
2016-08-30 10:40:00,78.11,78.26,78.11,78.2,17373.0,67.3632,67.4926,67.3632,67.4408,17373.0
2016-08-30 10:50:00,78.21,78.23,78.14,78.21,22453.0,67.4495,67.4667,67.3891,67.4495,22453.0
2016-08-30 11:00:00,78.19,78.29,78.08,78.09,15686.0,67.4322,67.5185,67.3373,67.346,15686.0
2016-08-30 11:10:00,78.09,78.13,78.02,78.08,31896.0,67.346,67.3805,67.2856,67.3373,31896.0
2016-08-30 11:20:00,78.07,78.12,78.02,78.03,16256.0,67.3287,67.3718,67.2856,67.2942,16256.0
2016-08-30 11:30:00,78.04,78.1,78.02,78.09,21242.0,67.3028,67.3546,67.2856,67.346,21242.0
2016-08-30 11:40:00,78.09,78.1,77.97,78.04,31146.0,67.346,67.3546,67.2425,67.3028,31146.0
2016-08-30 11:50:00,78.06,78.15,78.06,78.11,15865.0,67.3201,67.3977,67.3201,67.3632,15865.0
2016-08-30 12:00:00,78.11,78.15,78.08,78.1,23637.0,67.3632,67.3977,67.3373,67.3546,23637.0
2016-08-30 12:10:00,78.1,78.11,78.05,78.06,20897.0,67.3546,67.3632,67.3115,67.3201,20897.0
2016-08-30 12:20:00,78.06,78.06,77.98,78.01,25485.0,67.3201,67.3201,67.2511,67.277,25485.0
2016-08-30 12:30:00,78.01,78.03,77.94,77.97,33798.0,67.277,67.2942,67.2166,67.2425,33798.0
2016-08-30 12:40:00,77.98,78.0,77.89,77.96,29316.0,67.2511,67.2684,67.1735,67.2339,29316.0
2016-08-30 12:50:00,77.96,77.99,77.89,77.9,21909.0,67.2339,67.2597,67.1735,67.1821,21909.0
2016-08-30 13:00:00,77.9,77.94,77.89,77.89,18617.0,67.1821,67.2166,67.1735,67.1735,18617.0
2016-08-30 13:10:00,77.9,77.92,77.84,77.84,19971.0,67.1821,67.1994,67.1304,67.1304,19971.0
2016-08-30 13:20:00,77.84,77.85,77.81,77.82,16162.0,67.1304,67.139,67.1045,67.1131,16162.0
2016-08-30 13:30:00,77.82,77.83,77.76,77.77,29547.0,67.1131,67.1217,67.0614,67.07,29547.0
2016-08-30 13:40:00,77.77,77.78,77.72,77.75,24289.0,67.07,67.0786,67.0269,67.0527,24289.0
2016-08-30 13:50:00,77.75,77.82,77.71,77.78,30522.0,67.0527,67.1131,67.0183,67.0786,30522.0
2016-08-30 14:00:00,77.77,77.77,77.63,77.66,58573.0,67.07,67.07,66.9493,66.9751,58573.0
2016-08-30 14:10:00,77.66,77.72,77.66,77.69,30607.0,66.9751,67.0269,66.9751,67.001,30607.0
2016-08-30 14:20:00,77.68,77.78,77.66,77.72,22284.0,66.9924,67.0786,66.9751,67.0269,22284.0
2016-08-30 14:30:00,77.72,77.8,77.69,77.77,41274.0,67.0269,67.0959,67.001,67.07,41274.0
2016-08-30 14:40:00,77.77,77.8,77.7,77.78,32339.0,67.07,67.0959,67.0096,67.0786,32339.0
2016-08-30 14:50:00,77.78,77.79,77.72,77.74,25342.0,67.0786,67.0872,67.0269,67.0441,25342.0
2016-08-30 15:00:00,77.75,77.8,77.73,77.75,47168.0,67.0527,67.0959,67.0355,67.0527,47168.0
2016-08-30 15:10:00,77.74,77.76,77.71,77.73,41782.0,67.0441,67.0614,67.0183,67.0355,41782.0
2016-08-30 15:20:00,77.73,77.78,77.71,77.75,40662.0,67.0355,67.0786,67.0183,67.0527,40662.0
2016-08-30 15:30:00,77.76,77.8,77.72,77.79,68003.0,67.0614,67.0959,67.0269,67.0872,68003.0
2016-08-30 15:40:00,77.79,77.8,77.73,77.73,56975.0,67.0872,67.0959,67.0355,67.0355,56975.0
2016-08-30 15:50:00,77.73,77.78,77.73,77.77,161696.0,67.0355,67.0786,67.0355,67.07,161696.0
2016-08-31 09:30:00,77.89,78.0,77.58,77.65,74538.0,67.1735,67.2684,66.9061,66.9665,74538.0
2016-08-31 09:40:00,77.64,77.94,77.64,77.94,36877.0,66.9579,67.2166,66.9579,67.2166,36877.0
2016-08-31 09:50:00,77.93,78.01,77.87,77.99,43865.0,67.208,67.277,67.1562,67.2597,43865.0
2016-08-31 10:00:00,77.98,78.09,77.77,77.77,35126.0,67.2511,67.346,67.07,67.07,35126.0
2016-08-31 10:10:00,77.78,77.83,77.61,77.61,32363.0,67.0786,67.1217,66.932,66.932,32363.0
2016-08-31 10:20:00,77.62,77.82,77.62,77.76,18224.0,66.9406,67.1131,66.9406,67.0614,18224.0
2016-08-31 10:30:00,77.76,77.86,77.7,77.85,35107.0,67.0614,67.1476,67.0096,67.139,35107.0
2016-08-31 10:40:00,77.84,77.88,77.79,77.81,28314.0,67.1304,67.1649,67.0872,67.1045,28314.0
2016-08-31 10:50:00,77.83,77.84,77.79,77.8,24616.0,67.1217,67.1304,67.0872,67.0959,24616.0
2016-08-31 11:00:00,77.8,77.89,77.77,77.87,20386.0,67.0959,67.1735,67.07,67.1562,20386.0
2016-08-31 11:10:00,77.87,77.87,77.8,77.85,23990.0,67.1562,67.1562,67.0959,67.139,23990.0
2016-08-31 11:20:00,77.84,77.95,77.83,77.94,19245.0,67.1304,67.2252,67.1217,67.2166,19245.0
2016-08-31 11:30:00,77.93,77.97,77.84,77.87,49517.0,67.208,67.2425,67.1304,67.1562,49517.0
2016-08-31 11:40:00,77.87,77.88,77.82,77.84,15870.0,67.1562,67.1649,67.1131,67.1304,15870.0
2016-08-31 11:50:00,77.83,77.83,77.74,77.74,12732.0,67.1217,67.1217,67.0441,67.0441,12732.0
2016-08-31 12:00:00,77.74,77.79,77.68,77.77,27159.0,67.0441,67.0872,66.9924,67.07,27159.0
2016-08-31 12:10:00,77.76,77.8,77.66,77.68,23276.0,67.0614,67.0959,66.9751,66.9924,23276.0
2016-08-31 12:20:00,77.67,77.69,77.62,77.63,42255.0,66.9838,67.001,66.9406,66.9493,42255.0
2016-08-31 12:30:00,77.63,77.66,77.57,77.65,39315.0,66.9493,66.9751,66.8975,66.9665,39315.0
2016-08-31 12:40:00,77.65,77.65,77.58,77.62,21263.0,66.9665,66.9665,66.9061,66.9406,21263.0
2016-08-31 12:50:00,77.62,77.64,77.58,77.58,16247.0,66.9406,66.9579,66.9061,66.9061,16247.0
2016-08-31 13:00:00,77.59,77.6,77.54,77.57,15827.0,66.9148,66.9234,66.8716,66.8975,15827.0
2016-08-31 13:10:00,77.56,77.6,77.53,77.57,37960.0,66.8889,66.9234,66.863,66.8975,37960.0
2016-08-31 13:20:00,77.58,77.68,77.58,77.61,38117.0,66.9061,66.9924,66.9061,66.932,38117.0
2016-08-31 13:30:00,77.62,77.63,77.55,77.59,16424.0,66.9406,66.9493,66.8803,66.9148,16424.0
2016-08-31 13:40:00,77.6,77.62,77.58,77.58,12357.0,66.9234,66.9406,66.9061,66.9061,12357.0
2016-08-31 13:50:00,77.59,77.64,77.59,77.61,31406.0,66.9148,66.9579,66.9148,66.932,31406.0
2016-08-31 14:00:00,77.6,77.74,77.58,77.72,32762.0,66.9234,67.0441,66.9061,67.0269,32762.0
2016-08-31 14:10:00,77.71,77.77,77.68,77.77,19175.0,67.0183,67.07,66.9924,67.07,19175.0
2016-08-31 14:20:00,77.75,77.79,77.72,77.77,18260.0,67.0527,67.0872,67.0269,67.07,18260.0
2016-08-31 14:30:00,77.75,77.77,77.7,77.75,24259.0,67.0527,67.07,67.0096,67.0527,24259.0
2016-08-31 14:40:00,77.74,77.75,77.65,77.67,20230.0,67.0441,67.0527,66.9665,66.9838,20230.0
2016-08-31 14:50:00,77.66,77.76,77.64,77.74,33498.0,66.9751,67.0614,66.9579,67.0441,33498.0
2016-08-31 15:00:00,77.72,77.79,77.72,77.77,27334.0,67.0269,67.0872,67.0269,67.07,27334.0
2016-08-31 15:10:00,77.76,77.83,77.72,77.82,35619.0,67.0614,67.1217,67.0269,67.1131,35619.0
2016-08-31 15:20:00,77.82,77.91,77.79,77.9,32402.0,67.1131,67.1907,67.0872,67.1821,32402.0
2016-08-31 15:30:00,77.9,77.91,77.84,77.86,41220.0,67.1821,67.1907,67.1304,67.1476,41220.0
2016-08-31 15:40:00,77.86,77.9,77.74,77.75,88751.0,67.1476,67.1821,67.0441,67.0527,88751.0
2016-08-31 15:50:00,77.75,77.8,77.69,77.74,213904.0,67.0527,67.0959,67.001,67.0441,213904.0
2016-09-01 09:30:00,77.88,78.0,77.37,77.5,136137.0,67.1649,67.2684,66.725,66.8371,136137.0
2016-09-01 09:40:00,77.51,77.58,77.27,77.35,57175.0,66.8458,66.9061,66.6388,66.7078,57175.0
2016-09-01 09:50:00,77.36,77.38,77.11,77.34,68951.0,66.7164,66.7337,66.5008,66.6992,68951.0
2016-09-01 10:00:00,77.33,77.55,77.23,77.33,51626.0,66.6905,66.8803,66.6043,66.6905,51626.0
2016-09-01 10:10:00,77.33,77.36,76.96,76.99,96605.0,66.6905,66.7164,66.3714,66.3973,96605.0
2016-09-01 10:20:00,76.98,77.18,76.9,76.94,84886.0,66.3887,66.5612,66.3197,66.3542,84886.0
2016-09-01 10:30:00,76.95,77.14,76.8,77.1,80293.0,66.3628,66.5267,66.2335,66.4922,80293.0
2016-09-01 10:40:00,77.09,77.21,77.09,77.15,49243.0,66.4836,66.587,66.4836,66.5353,49243.0
2016-09-01 10:50:00,77.15,77.15,76.97,77.09,113491.0,66.5353,66.5353,66.3801,66.4836,113491.0
2016-09-01 11:00:00,77.09,77.16,76.97,77.15,79505.0,66.4836,66.5439,66.3801,66.5353,79505.0
2016-09-01 11:10:00,77.16,77.17,77.05,77.13,65626.0,66.5439,66.5525,66.4491,66.518,65626.0
2016-09-01 11:20:00,77.13,77.17,77.1,77.12,59059.0,66.518,66.5525,66.4922,66.5094,59059.0
2016-09-01 11:30:00,77.12,77.13,77.0,77.03,39902.0,66.5094,66.518,66.4059,66.4318,39902.0
2016-09-01 11:40:00,77.02,77.13,76.96,77.11,120579.0,66.4232,66.518,66.3714,66.5008,120579.0
2016-09-01 11:50:00,77.11,77.2,77.06,77.19,47292.0,66.5008,66.5784,66.4577,66.5698,47292.0
2016-09-01 12:00:00,77.19,77.2,77.03,77.04,57021.0,66.5698,66.5784,66.4318,66.4404,57021.0
2016-09-01 12:10:00,77.03,77.17,77.02,77.13,42051.0,66.4318,66.5525,66.4232,66.518,42051.0
2016-09-01 12:20:00,77.14,77.2,77.09,77.11,37412.0,66.5267,66.5784,66.4836,66.5008,37412.0
2016-09-01 12:30:00,77.12,77.17,77.1,77.11,39456.0,66.5094,66.5525,66.4922,66.5008,39456.0
2016-09-01 12:40:00,77.11,77.17,77.08,77.17,39769.0,66.5008,66.5525,66.4749,66.5525,39769.0
2016-09-01 12:50:00,77.17,77.2,77.08,77.09,32494.0,66.5525,66.5784,66.4749,66.4836,32494.0
2016-09-01 13:00:00,77.09,77.19,77.09,77.17,31345.0,66.4836,66.5698,66.4836,66.5525,31345.0
2016-09-01 13:10:00,77.18,77.19,77.09,77.16,48904.0,66.5612,66.5698,66.4836,66.5439,48904.0
2016-09-01 13:20:00,77.17,77.2,77.12,77.16,87038.0,66.5525,66.5784,66.5094,66.5439,87038.0
2016-09-01 13:30:00,77.17,77.38,77.17,77.33,61994.0,66.5525,66.7337,66.5525,66.6905,61994.0
2016-09-01 13:40:00,77.34,77.35,77.27,77.27,26631.0,66.6992,66.7078,66.6388,66.6388,26631.0
2016-09-01 13:50:00,77.28,77.29,77.19,77.22,42102.0,66.6474,66.656,66.5698,66.5957,42102.0
2016-09-01 14:00:00,77.21,77.23,77.15,77.21,71985.0,66.587,66.6043,66.5353,66.587,71985.0
2016-09-01 14:10:00,77.21,77.22,77.18,77.21,47927.0,66.587,66.5957,66.5612,66.587,47927.0
2016-09-01 14:20:00,77.2,77.24,77.18,77.22,41227.0,66.5784,66.6129,66.5612,66.5957,41227.0
2016-09-01 14:30:00,77.23,77.25,77.16,77.17,81044.0,66.6043,66.6215,66.5439,66.5525,81044.0
2016-09-01 14:40:00,77.16,77.25,77.16,77.2,132666.0,66.5439,66.6215,66.5439,66.5784,132666.0
2016-09-01 14:50:00,77.2,77.21,77.16,77.2,87317.0,66.5784,66.587,66.5439,66.5784,87317.0
2016-09-01 15:00:00,77.19,77.21,77.05,77.07,106899.0,66.5698,66.587,66.4491,66.4663,106899.0
2016-09-01 15:10:00,77.07,77.15,77.06,77.09,66981.0,66.4663,66.5353,66.4577,66.4836,66981.0
2016-09-01 15:20:00,77.1,77.16,77.08,77.1,61045.0,66.4922,66.5439,66.4749,66.4922,61045.0
2016-09-01 15:30:00,77.09,77.14,77.06,77.14,95880.0,66.4836,66.5267,66.4577,66.5267,95880.0
2016-09-01 15:40:00,77.14,77.21,77.12,77.14,149924.0,66.5267,66.587,66.5094,66.5267,149924.0
2016-09-01 15:50:00,77.15,77.25,77.15,77.21,278717.0,66.5353,66.6215,66.5353,66.587,278717.0
2016-09-02 09:30:00,77.56,77.63,76.97,76.99,85318.0,66.8889,66.9493,66.3801,66.3973,85318.0
2016-09-02 09:40:00,77.04,77.04,76.8,76.86,58062.0,66.4404,66.4404,66.2335,66.2852,58062.0
2016-09-02 09:50:00,76.86,76.98,76.62,76.64,117555.0,66.2852,66.3887,66.0782,66.0955,117555.0
2016-09-02 10:00:00,76.65,76.83,76.58,76.63,98506.0,66.1041,66.2593,66.0437,66.0868,98506.0
2016-09-02 10:10:00,76.64,76.82,76.64,76.79,113692.0,66.0955,66.2507,66.0955,66.2248,113692.0
2016-09-02 10:20:00,76.8,76.85,76.72,76.76,84131.0,66.2335,66.2766,66.1645,66.199,84131.0
2016-09-02 10:30:00,76.76,76.77,76.65,76.68,86460.0,66.199,66.2076,66.1041,66.13,86460.0
2016-09-02 10:40:00,76.68,76.81,76.66,76.73,74148.0,66.13,66.2421,66.1127,66.1731,74148.0
2016-09-02 10:50:00,76.74,76.81,76.72,76.77,69009.0,66.1817,66.2421,66.1645,66.2076,69009.0
2016-09-02 11:00:00,76.77,76.88,76.77,76.84,101373.0,66.2076,66.3024,66.2076,66.2679,101373.0
2016-09-02 11:10:00,76.85,76.95,76.83,76.9,74301.0,66.2766,66.3628,66.2593,66.3197,74301.0
2016-09-02 11:20:00,76.9,76.97,76.78,76.85,73445.0,66.3197,66.3801,66.2162,66.2766,73445.0
2016-09-02 11:30:00,76.85,76.9,76.76,76.77,58669.0,66.2766,66.3197,66.199,66.2076,58669.0
2016-09-02 11:40:00,76.77,76.81,76.7,76.71,51610.0,66.2076,66.2421,66.1472,66.1558,51610.0
2016-09-02 11:50:00,76.7,76.8,76.69,76.75,54766.0,66.1472,66.2335,66.1386,66.1903,54766.0
2016-09-02 12:00:00,76.75,76.86,76.72,76.78,52640.0,66.1903,66.2852,66.1645,66.2162,52640.0
2016-09-02 12:10:00,76.78,76.79,76.6,76.61,58964.0,66.2162,66.2248,66.061,66.0696,58964.0
2016-09-02 12:20:00,76.59,76.61,76.51,76.57,71576.0,66.0523,66.0696,65.9834,66.0351,71576.0
2016-09-02 12:30:00,76.56,76.62,76.56,76.57,63317.0,66.0265,66.0782,66.0265,66.0351,63317.0
2016-09-02 12:40:00,76.57,76.58,76.49,76.5,132934.0,66.0351,66.0437,65.9661,65.9747,132934.0
2016-09-02 12:50:00,76.5,76.55,76.49,76.55,78987.0,65.9747,66.0178,65.9661,66.0178,78987.0
2016-09-02 13:00:00,76.55,76.73,76.54,76.7,98742.0,66.0178,66.1731,66.0092,66.1472,98742.0
2016-09-02 13:10:00,76.7,76.75,76.67,76.71,46682.0,66.1472,66.1903,66.1213,66.1558,46682.0
2016-09-02 13:20:00,76.69,76.74,76.61,76.62,39299.0,66.1386,66.1817,66.0696,66.0782,39299.0
2016-09-02 13:30:00,76.61,76.64,76.53,76.56,47440.0,66.0696,66.0955,66.0006,66.0265,47440.0
2016-09-02 13:40:00,76.57,76.59,76.48,76.49,47677.0,66.0351,66.0523,65.9575,65.9661,47677.0
2016-09-02 13:50:00,76.5,76.53,76.45,76.47,82583.0,65.9747,66.0006,65.9316,65.9489,82583.0
2016-09-02 14:00:00,76.47,76.58,76.46,76.56,116265.0,65.9489,66.0437,65.9402,66.0265,116265.0
2016-09-02 14:10:00,76.56,76.62,76.5,76.62,137628.0,66.0265,66.0782,65.9747,66.0782,137628.0
2016-09-02 14:20:00,76.62,76.71,76.62,76.65,84817.0,66.0782,66.1558,66.0782,66.1041,84817.0
2016-09-02 14:30:00,76.65,76.77,76.65,76.76,76136.0,66.1041,66.2076,66.1041,66.199,76136.0
2016-09-02 14:40:00,76.76,76.83,76.75,76.79,44440.0,66.199,66.2593,66.1903,66.2248,44440.0
2016-09-02 14:50:00,76.78,76.82,76.72,76.77,77814.0,66.2162,66.2507,66.1645,66.2076,77814.0
2016-09-02 15:00:00,76.77,76.82,76.75,76.77,77573.0,66.2076,66.2507,66.1903,66.2076,77573.0
2016-09-02 15:10:00,76.77,76.89,76.77,76.87,66129.0,66.2076,66.3111,66.2076,66.2938,66129.0
2016-09-02 15:20:00,76.87,76.93,76.83,76.84,65194.0,66.2938,66.3456,66.2593,66.2679,65194.0
2016-09-02 15:30:00,76.84,76.9,76.82,76.88,83629.0,66.2679,66.3197,66.2507,66.3024,83629.0
2016-09-02 15:40:00,76.89,76.9,76.77,76.78,114022.0,66.3111,66.3197,66.2076,66.2162,114022.0
2016-09-02 15:50:00,76.79,76.85,76.78,76.84,262369.0,66.2248,66.2766,66.2162,66.2679,262369.0
2016-09-06 09:30:00,77.12,78.54,77.12,78.49,393862.0,66.5094,67.7341,66.5094,67.6909,393862.0
2016-09-06 09:40:00,78.48,78.48,78.11,78.16,124711.0,67.6823,67.6823,67.3632,67.4063,124711.0
2016-09-06 09:50:00,78.16,78.4,78.14,78.27,104673.0,67.4063,67.6133,67.3891,67.5012,104673.0
2016-09-06 10:00:00,78.26,78.26,78.05,78.06,94944.0,67.4926,67.4926,67.3115,67.3201,94944.0
2016-09-06 10:10:00,78.07,78.16,77.99,78.04,92395.0,67.3287,67.4063,67.2597,67.3028,92395.0
2016-09-06 10:20:00,78.04,78.2,78.02,78.16,53848.0,67.3028,67.4408,67.2856,67.4063,53848.0
2016-09-06 10:30:00,78.16,78.16,77.96,78.0,52049.0,67.4063,67.4063,67.2339,67.2684,52049.0
2016-09-06 10:40:00,77.99,77.99,77.79,77.8,94184.0,67.2597,67.2597,67.0872,67.0959,94184.0
2016-09-06 10:50:00,77.8,77.85,77.73,77.81,100452.0,67.0959,67.139,67.0355,67.1045,100452.0
2016-09-06 11:00:00,77.81,77.98,77.81,77.94,148065.0,67.1045,67.2511,67.1045,67.2166,148065.0
2016-09-06 11:10:00,77.96,78.13,77.95,78.1,84460.0,67.2339,67.3805,67.2252,67.3546,84460.0
2016-09-06 11:20:00,78.1,78.44,78.06,78.34,242186.0,67.3546,67.6478,67.3201,67.5616,242186.0
2016-09-06 11:30:00,78.33,78.44,78.18,78.44,99412.0,67.5529,67.6478,67.4236,67.6478,99412.0
2016-09-06 11:40:00,78.44,78.59,78.4,78.57,96392.0,67.6478,67.7772,67.6133,67.7599,96392.0
2016-09-06 11:50:00,78.57,78.7,78.57,78.59,112799.0,67.7599,67.872,67.7599,67.7772,112799.0
2016-09-06 12:00:00,78.59,78.61,78.44,78.52,74231.0,67.7772,67.7944,67.6478,67.7168,74231.0
2016-09-06 12:10:00,78.52,78.57,78.35,78.55,93077.0,67.7168,67.7599,67.5702,67.7427,93077.0
2016-09-06 12:20:00,78.56,78.62,78.47,78.49,53461.0,67.7513,67.803,67.6737,67.6909,53461.0
2016-09-06 12:30:00,78.49,78.59,78.35,78.35,78754.0,67.6909,67.7772,67.5702,67.5702,78754.0
2016-09-06 12:40:00,78.35,78.5,78.33,78.45,61075.0,67.5702,67.6996,67.5529,67.6564,61075.0
2016-09-06 12:50:00,78.45,78.57,78.37,78.51,79564.0,67.6564,67.7599,67.5874,67.7082,79564.0
2016-09-06 13:00:00,78.5,78.5,78.36,78.41,40802.0,67.6996,67.6996,67.5788,67.6219,40802.0
2016-09-06 13:10:00,78.41,78.45,78.35,78.38,46099.0,67.6219,67.6564,67.5702,67.5961,46099.0
2016-09-06 13:20:00,78.39,78.41,78.32,78.33,55580.0,67.6047,67.6219,67.5443,67.5529,55580.0
2016-09-06 13:30:00,78.34,78.42,78.33,78.42,61286.0,67.5616,67.6306,67.5529,67.6306,61286.0
2016-09-06 13:40:00,78.42,78.43,78.39,78.41,46889.0,67.6306,67.6392,67.6047,67.6219,46889.0
2016-09-06 13:50:00,78.42,78.5,78.39,78.45,65141.0,67.6306,67.6996,67.6047,67.6564,65141.0
2016-09-06 14:00:00,78.45,78.45,78.37,78.38,47169.0,67.6564,67.6564,67.5874,67.5961,47169.0
2016-09-06 14:10:00,78.39,78.41,78.3,78.31,57283.0,67.6047,67.6219,67.5271,67.5357,57283.0
2016-09-06 14:20:00,78.3,78.33,78.24,78.26,43272.0,67.5271,67.5529,67.4753,67.4926,43272.0
2016-09-06 14:30:00,78.27,78.31,78.26,78.26,52224.0,67.5012,67.5357,67.4926,67.4926,52224.0
2016-09-06 14:40:00,78.26,78.28,78.23,78.27,35493.0,67.4926,67.5098,67.4667,67.5012,35493.0
2016-09-06 14:50:00,78.27,78.36,78.26,78.36,64768.0,67.5012,67.5788,67.4926,67.5788,64768.0
2016-09-06 15:00:00,78.36,78.42,78.35,78.35,74462.0,67.5788,67.6306,67.5702,67.5702,74462.0
2016-09-06 15:10:00,78.35,78.39,78.34,78.35,68199.0,67.5702,67.6047,67.5616,67.5702,68199.0
2016-09-06 15:20:00,78.36,78.47,78.35,78.47,84103.0,67.5788,67.6737,67.5702,67.6737,84103.0
2016-09-06 15:30:00,78.47,78.53,78.46,78.48,135579.0,67.6737,67.7254,67.6651,67.6823,135579.0
2016-09-06 15:40:00,78.47,78.58,78.43,78.45,243666.0,67.6737,67.7686,67.6392,67.6564,243666.0
2016-09-06 15:50:00,78.45,78.53,78.44,78.52,406210.0,67.6564,67.7254,67.6478,67.7168,406210.0
2016-09-07 09:30:00,78.49,78.7,78.32,78.43,86009.0,67.6909,67.872,67.5443,67.6392,86009.0
2016-09-07 09:40:00,78.46,78.88,78.41,78.69,224769.0,67.6651,68.0273,67.6219,67.8634,224769.0
2016-09-07 09:50:00,78.68,78.79,78.57,78.73,65756.0,67.8548,67.9497,67.7599,67.8979,65756.0
2016-09-07 10:00:00,78.7,78.89,78.69,78.75,98507.0,67.872,68.0359,67.8634,67.9152,98507.0
2016-09-07 10:10:00,78.75,78.86,78.63,78.75,73988.0,67.9152,68.01,67.8117,67.9152,73988.0
2016-09-07 10:20:00,78.75,78.88,78.7,78.79,64045.0,67.9152,68.0273,67.872,67.9497,64045.0
2016-09-07 10:30:00,78.78,78.86,78.62,78.75,87346.0,67.941,68.01,67.803,67.9152,87346.0
2016-09-07 10:40:00,78.75,78.8,78.52,78.61,91764.0,67.9152,67.9583,67.7168,67.7944,91764.0
2016-09-07 10:50:00,78.6,78.67,78.54,78.62,46199.0,67.7858,67.8462,67.7341,67.803,46199.0
2016-09-07 11:00:00,78.6,78.62,78.49,78.58,54527.0,67.7858,67.803,67.6909,67.7686,54527.0
2016-09-07 11:10:00,78.58,78.59,78.35,78.36,56841.0,67.7686,67.7772,67.5702,67.5788,56841.0
2016-09-07 11:20:00,78.36,78.46,78.35,78.41,70292.0,67.5788,67.6651,67.5702,67.6219,70292.0
2016-09-07 11:30:00,78.41,78.53,78.4,78.52,88833.0,67.6219,67.7254,67.6133,67.7168,88833.0
2016-09-07 11:40:00,78.52,78.57,78.49,78.54,81617.0,67.7168,67.7599,67.6909,67.7341,81617.0
2016-09-07 11:50:00,78.54,78.65,78.54,78.55,82126.0,67.7341,67.8289,67.7341,67.7427,82126.0
2016-09-07 12:00:00,78.56,78.69,78.53,78.55,80653.0,67.7513,67.8634,67.7254,67.7427,80653.0
2016-09-07 12:10:00,78.56,78.56,78.46,78.48,33963.0,67.7513,67.7513,67.6651,67.6823,33963.0
2016-09-07 12:20:00,78.47,78.53,78.31,78.31,46809.0,67.6737,67.7254,67.5357,67.5357,46809.0
2016-09-07 12:30:00,78.32,78.33,78.26,78.32,67479.0,67.5443,67.5529,67.4926,67.5443,67479.0
2016-09-07 12:40:00,78.32,78.47,78.3,78.45,60019.0,67.5443,67.6737,67.5271,67.6564,60019.0
2016-09-07 12:50:00,78.45,78.46,78.38,78.4,49605.0,67.6564,67.6651,67.5961,67.6133,49605.0
2016-09-07 13:00:00,78.41,78.46,78.33,78.37,82193.0,67.6219,67.6651,67.5529,67.5874,82193.0
2016-09-07 13:10:00,78.37,78.42,78.36,78.37,41990.0,67.5874,67.6306,67.5788,67.5874,41990.0
2016-09-07 13:20:00,78.38,78.4,78.35,78.37,27232.0,67.5961,67.6133,67.5702,67.5874,27232.0
2016-09-07 13:30:00,78.38,78.39,78.34,78.37,22810.0,67.5961,67.6047,67.5616,67.5874,22810.0
2016-09-07 13:40:00,78.36,78.42,78.36,78.38,31678.0,67.5788,67.6306,67.5788,67.5961,31678.0
2016-09-07 13:50:00,78.4,78.45,78.38,78.42,27046.0,67.6133,67.6564,67.5961,67.6306,27046.0
2016-09-07 14:00:00,78.42,78.42,78.3,78.4,40445.0,67.6306,67.6306,67.5271,67.6133,40445.0
2016-09-07 14:10:00,78.39,78.45,78.37,78.38,29528.0,67.6047,67.6564,67.5874,67.5961,29528.0
2016-09-07 14:20:00,78.38,78.4,78.35,78.36,20792.0,67.5961,67.6133,67.5702,67.5788,20792.0
2016-09-07 14:30:00,78.36,78.5,78.35,78.5,54318.0,67.5788,67.6996,67.5702,67.6996,54318.0
2016-09-07 14:40:00,78.5,78.6,78.47,78.6,31800.0,67.6996,67.7858,67.6737,67.7858,31800.0
2016-09-07 14:50:00,78.6,78.65,78.57,78.59,38966.0,67.7858,67.8289,67.7599,67.7772,38966.0
2016-09-07 15:00:00,78.59,78.62,78.54,78.6,39099.0,67.7772,67.803,67.7341,67.7858,39099.0
2016-09-07 15:10:00,78.6,78.66,78.59,78.6,43473.0,67.7858,67.8375,67.7772,67.7858,43473.0
2016-09-07 15:20:00,78.62,78.66,78.57,78.59,48844.0,67.803,67.8375,67.7599,67.7772,48844.0
2016-09-07 15:30:00,78.59,78.66,78.58,78.61,61654.0,67.7772,67.8375,67.7686,67.7944,61654.0
2016-09-07 15:40:00,78.61,78.61,78.5,78.52,78912.0,67.7944,67.7944,67.6996,67.7168,78912.0
2016-09-07 15:50:00,78.53,78.61,78.51,78.61,135996.0,67.7254,67.7944,67.7082,67.7944,135996.0
2016-09-08 09:30:00,80.03,80.03,79.44,79.58,268312.0,69.0191,69.0191,68.5102,68.631,268312.0
2016-09-08 09:40:00,79.58,79.65,79.43,79.49,172474.0,68.631,68.6913,68.5016,68.5533,172474.0
2016-09-08 09:50:00,79.48,79.6,79.41,79.44,139549.0,68.5447,68.6482,68.4844,68.5102,139549.0
2016-09-08 10:00:00,79.44,79.68,79.42,79.64,113499.0,68.5102,68.7172,68.493,68.6827,113499.0
2016-09-08 10:10:00,79.64,79.85,79.54,79.81,126948.0,68.6827,68.8638,68.5965,68.8293,126948.0
2016-09-08 10:20:00,79.82,79.94,79.8,79.81,78151.0,68.8379,68.9414,68.8207,68.8293,78151.0
2016-09-08 10:30:00,79.82,79.89,79.79,79.84,111503.0,68.8379,68.8983,68.8121,68.8552,111503.0
2016-09-08 10:40:00,79.86,79.88,79.63,79.71,72891.0,68.8724,68.8897,68.6741,68.7431,72891.0
2016-09-08 10:50:00,79.71,79.86,79.7,79.8,81891.0,68.7431,68.8724,68.7345,68.8207,81891.0
2016-09-08 11:00:00,79.81,79.83,79.63,79.74,86397.0,68.8293,68.8466,68.6741,68.769,86397.0
2016-09-08 11:10:00,79.77,79.85,79.73,79.74,58023.0,68.7948,68.8638,68.7603,68.769,58023.0
2016-09-08 11:20:00,79.74,79.79,79.72,79.78,72678.0,68.769,68.8121,68.7517,68.8034,72678.0
2016-09-08 11:30:00,79.79,80.03,79.79,80.02,125880.0,68.8121,69.0191,68.8121,69.0104,125880.0
2016-09-08 11:40:00,80.02,80.05,79.95,80.03,63411.0,69.0104,69.0363,68.9501,69.0191,63411.0
2016-09-08 11:50:00,80.04,80.08,80.0,80.08,58452.0,69.0277,69.0622,68.9932,69.0622,58452.0
2016-09-08 12:00:00,80.08,80.12,80.06,80.1,92189.0,69.0622,69.0967,69.0449,69.0794,92189.0
2016-09-08 12:10:00,80.1,80.16,80.08,80.13,50854.0,69.0794,69.1312,69.0622,69.1053,50854.0
2016-09-08 12:20:00,80.13,80.17,80.04,80.07,51990.0,69.1053,69.1398,69.0277,69.0535,51990.0
2016-09-08 12:30:00,80.07,80.08,79.99,80.02,56206.0,69.0535,69.0622,68.9846,69.0104,56206.0
2016-09-08 12:40:00,80.02,80.03,79.88,79.88,44184.0,69.0104,69.0191,68.8897,68.8897,44184.0
2016-09-08 12:50:00,79.88,79.92,79.81,79.89,44646.0,68.8897,68.9242,68.8293,68.8983,44646.0
2016-09-08 13:00:00,79.9,79.9,79.82,79.82,33117.0,68.9069,68.9069,68.8379,68.8379,33117.0
2016-09-08 13:10:00,79.82,79.89,79.81,79.89,31700.0,68.8379,68.8983,68.8293,68.8983,31700.0
2016-09-08 13:20:00,79.89,79.91,79.83,79.86,30466.0,68.8983,68.9156,68.8466,68.8724,30466.0
2016-09-08 13:30:00,79.86,79.87,79.8,79.86,34829.0,68.8724,68.8811,68.8207,68.8724,34829.0
2016-09-08 13:40:00,79.86,79.87,79.75,79.78,43208.0,68.8724,68.8811,68.7776,68.8034,43208.0
2016-09-08 13:50:00,79.77,79.95,79.74,79.94,61019.0,68.7948,68.9501,68.769,68.9414,61019.0
2016-09-08 14:00:00,79.93,79.93,79.8,79.81,44582.0,68.9328,68.9328,68.8207,68.8293,44582.0
2016-09-08 14:10:00,79.81,79.85,79.76,79.83,39325.0,68.8293,68.8638,68.7862,68.8466,39325.0
2016-09-08 14:20:00,79.83,79.89,79.79,79.83,44040.0,68.8466,68.8983,68.8121,68.8466,44040.0
2016-09-08 14:30:00,79.82,79.86,79.73,79.85,69256.0,68.8379,68.8724,68.7603,68.8638,69256.0
2016-09-08 14:40:00,79.84,80.0,79.83,79.94,97961.0,68.8552,68.9932,68.8466,68.9414,97961.0
2016-09-08 14:50:00,79.93,80.0,79.85,79.99,66901.0,68.9328,68.9932,68.8638,68.9846,66901.0
2016-09-08 15:00:00,79.98,79.98,79.88,79.92,60268.0,68.9759,68.9759,68.8897,68.9242,60268.0
2016-09-08 15:10:00,79.92,80.0,79.91,79.99,92376.0,68.9242,68.9932,68.9156,68.9846,92376.0
2016-09-08 15:20:00,79.98,80.05,79.97,80.03,76848.0,68.9759,69.0363,68.9673,69.0191,76848.0
2016-09-08 15:30:00,80.03,80.03,79.93,79.95,91729.0,69.0191,69.0191,68.9328,68.9501,91729.0
2016-09-08 15:40:00,79.95,79.97,79.93,79.94,140194.0,68.9501,68.9673,68.9328,68.9414,140194.0
2016-09-08 15:50:00,79.94,79.94,79.87,79.88,266178.0,68.9414,68.9414,68.8811,68.8897,266178.0
2016-09-09 09:30:00,79.62,79.62,78.95,79.06,179485.0,68.6655,68.6655,68.0876,68.1825,179485.0
2016-09-09 09:40:00,79.05,79.11,78.93,78.94,68731.0,68.1739,68.2256,68.0704,68.079,68731.0
2016-09-09 09:50:00,78.92,79.08,78.87,78.99,80539.0,68.0618,68.1998,68.0187,68.1221,80539.0
2016-09-09 10:00:00,79.02,79.02,78.83,78.86,94616.0,68.148,68.148,67.9842,68.01,94616.0
2016-09-09 10:10:00,78.86,79.17,78.85,79.01,94307.0,68.01,68.2774,68.0014,68.1394,94307.0
2016-09-09 10:20:00,79.02,79.1,78.97,78.99,72425.0,68.148,68.217,68.1049,68.1221,72425.0
2016-09-09 10:30:00,78.99,79.21,78.98,79.05,73455.0,68.1221,68.3119,68.1135,68.1739,73455.0
2016-09-09 10:40:00,79.06,79.12,79.03,79.03,60497.0,68.1825,68.2343,68.1566,68.1566,60497.0
2016-09-09 10:50:00,79.03,79.22,79.03,79.16,67402.0,68.1566,68.3205,68.1566,68.2688,67402.0
2016-09-09 11:00:00,79.17,79.19,79.1,79.15,54240.0,68.2774,68.2946,68.217,68.2601,54240.0
2016-09-09 11:10:00,79.13,79.16,78.99,79.03,54066.0,68.2429,68.2688,68.1221,68.1566,54066.0
2016-09-09 11:20:00,79.03,79.16,79.03,79.15,46631.0,68.1566,68.2688,68.1566,68.2601,46631.0
2016-09-09 11:30:00,79.15,79.21,79.13,79.2,63182.0,68.2601,68.3119,68.2429,68.3032,63182.0
2016-09-09 11:40:00,79.18,79.24,79.16,79.18,54426.0,68.286,68.3377,68.2688,68.286,54426.0
2016-09-09 11:50:00,79.19,79.23,79.1,79.14,75055.0,68.2946,68.3291,68.217,68.2515,75055.0
2016-09-09 12:00:00,79.14,79.26,79.12,79.23,65747.0,68.2515,68.355,68.2343,68.3291,65747.0
2016-09-09 12:10:00,79.22,79.24,79.16,79.17,57931.0,68.3205,68.3377,68.2688,68.2774,57931.0
2016-09-09 12:20:00,79.17,79.24,79.16,79.19,41413.0,68.2774,68.3377,68.2688,68.2946,41413.0
2016-09-09 12:30:00,79.18,79.25,79.18,79.2,35887.0,68.286,68.3464,68.286,68.3032,35887.0
2016-09-09 12:40:00,79.2,79.27,79.2,79.24,54978.0,68.3032,68.3636,68.3032,68.3377,54978.0
2016-09-09 12:50:00,79.24,79.24,79.17,79.24,32101.0,68.3377,68.3377,68.2774,68.3377,32101.0
2016-09-09 13:00:00,79.24,79.26,79.2,79.2,40745.0,68.3377,68.355,68.3032,68.3032,40745.0
2016-09-09 13:10:00,79.2,79.22,79.12,79.13,106532.0,68.3032,68.3205,68.2343,68.2429,106532.0
2016-09-09 13:20:00,79.14,79.21,79.11,79.19,50772.0,68.2515,68.3119,68.2256,68.2946,50772.0
2016-09-09 13:30:00,79.19,79.19,79.11,79.17,78847.0,68.2946,68.2946,68.2256,68.2774,78847.0
2016-09-09 13:40:00,79.18,79.18,79.05,79.08,52010.0,68.286,68.286,68.1739,68.1998,52010.0
2016-09-09 13:50:00,79.08,79.09,79.03,79.04,34737.0,68.1998,68.2084,68.1566,68.1653,34737.0
2016-09-09 14:00:00,79.04,79.06,78.81,78.86,65232.0,68.1653,68.1825,67.9669,68.01,65232.0
2016-09-09 14:10:00,78.86,78.86,78.76,78.84,51557.0,68.01,68.01,67.9238,67.9928,51557.0
2016-09-09 14:20:00,78.84,78.86,78.78,78.8,50891.0,67.9928,68.01,67.941,67.9583,50891.0
2016-09-09 14:30:00,78.81,78.87,78.8,78.82,59791.0,67.9669,68.0187,67.9583,67.9755,59791.0
2016-09-09 14:40:00,78.81,78.84,78.67,78.72,112234.0,67.9669,67.9928,67.8462,67.8893,112234.0
2016-09-09 14:50:00,78.72,78.81,78.69,78.77,77930.0,67.8893,67.9669,67.8634,67.9324,77930.0
2016-09-09 15:00:00,78.77,78.8,78.7,78.74,80080.0,67.9324,67.9583,67.872,67.9065,80080.0
2016-09-09 15:10:00,78.75,78.85,78.69,78.79,71513.0,67.9152,68.0014,67.8634,67.9497,71513.0
2016-09-09 15:20:00,78.8,78.83,78.72,78.77,75280.0,67.9583,67.9842,67.8893,67.9324,75280.0
2016-09-09 15:30:00,78.77,78.78,78.57,78.61,93189.0,67.9324,67.941,67.7599,67.7944,93189.0
2016-09-09 15:40:00,78.61,78.61,78.41,78.43,160110.0,67.7944,67.7944,67.6219,67.6392,160110.0
2016-09-09 15:50:00,78.42,78.46,78.2,78.25,438748.0,67.6306,67.6651,67.4408,67.484,438748.0
2016-09-12 09:30:00,77.99,78.42,77.85,78.0,161438.0,67.2597,67.6306,67.139,67.2684,161438.0
2016-09-12 09:40:00,77.96,78.2,77.81,77.92,64577.0,67.2339,67.4408,67.1045,67.1994,64577.0
2016-09-12 09:50:00,77.92,78.24,77.88,78.16,97991.0,67.1994,67.4753,67.1649,67.4063,97991.0
2016-09-12 10:00:00,78.16,78.36,78.13,78.2,99438.0,67.4063,67.5788,67.3805,67.4408,99438.0
2016-09-12 10:10:00,78.19,78.26,78.14,78.23,46667.0,67.4322,67.4926,67.3891,67.4667,46667.0
2016-09-12 10:20:00,78.23,78.41,78.19,78.31,63794.0,67.4667,67.6219,67.4322,67.5357,63794.0
2016-09-12 10:30:00,78.31,78.33,78.19,78.21,55206.0,67.5357,67.5529,67.4322,67.4495,55206.0
2016-09-12 10:40:00,78.21,78.25,78.06,78.07,43698.0,67.4495,67.484,67.3201,67.3287,43698.0
2016-09-12 10:50:00,78.08,78.14,77.96,78.11,62249.0,67.3373,67.3891,67.2339,67.3632,62249.0
2016-09-12 11:00:00,78.11,78.25,78.11,78.19,50437.0,67.3632,67.484,67.3632,67.4322,50437.0
2016-09-12 11:10:00,78.2,78.27,78.18,78.23,52954.0,67.4408,67.5012,67.4236,67.4667,52954.0
2016-09-12 11:20:00,78.22,78.26,78.18,78.21,56129.0,67.4581,67.4926,67.4236,67.4495,56129.0
2016-09-12 11:30:00,78.22,78.32,78.12,78.31,38560.0,67.4581,67.5443,67.3718,67.5357,38560.0
2016-09-12 11:40:00,78.31,78.32,78.25,78.31,31535.0,67.5357,67.5443,67.484,67.5357,31535.0
2016-09-12 11:50:00,78.31,78.44,78.31,78.34,54517.0,67.5357,67.6478,67.5357,67.5616,54517.0
2016-09-12 12:00:00,78.35,78.42,78.34,78.4,57834.0,67.5702,67.6306,67.5616,67.6133,57834.0
2016-09-12 12:10:00,78.4,78.43,78.36,78.36,34884.0,67.6133,67.6392,67.5788,67.5788,34884.0
2016-09-12 12:20:00,78.37,78.4,78.31,78.39,33505.0,67.5874,67.6133,67.5357,67.6047,33505.0
2016-09-12 12:30:00,78.4,78.55,78.39,78.53,30098.0,67.6133,67.7427,67.6047,67.7254,30098.0
2016-09-12 12:40:00,78.54,78.56,78.46,78.51,48325.0,67.7341,67.7513,67.6651,67.7082,48325.0
2016-09-12 12:50:00,78.51,78.58,78.49,78.54,27980.0,67.7082,67.7686,67.6909,67.7341,27980.0
2016-09-12 13:00:00,78.55,78.57,78.46,78.48,21970.0,67.7427,67.7599,67.6651,67.6823,21970.0
2016-09-12 13:10:00,78.49,78.64,78.45,78.48,62346.0,67.6909,67.8203,67.6564,67.6823,62346.0
2016-09-12 13:20:00,78.49,78.52,78.28,78.28,27859.0,67.6909,67.7168,67.5098,67.5098,27859.0
2016-09-12 13:30:00,78.32,78.42,78.28,78.41,28065.0,67.5443,67.6306,67.5098,67.6219,28065.0
2016-09-12 13:40:00,78.42,78.64,78.35,78.64,34610.0,67.6306,67.8203,67.5702,67.8203,34610.0
2016-09-12 13:50:00,78.63,78.77,78.61,78.73,48315.0,67.8117,67.9324,67.7944,67.8979,48315.0
2016-09-12 14:00:00,78.73,78.94,78.72,78.9,69086.0,67.8979,68.079,67.8893,68.0445,69086.0
2016-09-12 14:10:00,78.91,79.08,78.83,79.06,53791.0,68.0531,68.1998,67.9842,68.1825,53791.0
2016-09-12 14:20:00,79.07,79.16,79.02,79.05,51897.0,68.1911,68.2688,68.148,68.1739,51897.0
2016-09-12 14:30:00,79.06,79.19,79.01,79.15,39018.0,68.1825,68.2946,68.1394,68.2601,39018.0
2016-09-12 14:40:00,79.16,79.18,79.04,79.09,40418.0,68.2688,68.286,68.1653,68.2084,40418.0
2016-09-12 14:50:00,79.08,79.1,79.02,79.09,31805.0,68.1998,68.217,68.148,68.2084,31805.0
2016-09-12 15:00:00,79.09,79.14,79.06,79.11,51283.0,68.2084,68.2515,68.1825,68.2256,51283.0
2016-09-12 15:10:00,79.11,79.12,78.98,78.98,55429.0,68.2256,68.2343,68.1135,68.1135,55429.0
2016-09-12 15:20:00,78.98,79.12,78.96,79.1,77543.0,68.1135,68.2343,68.0963,68.217,77543.0
2016-09-12 15:30:00,79.1,79.15,79.06,79.15,95450.0,68.217,68.2601,68.1825,68.2601,95450.0
2016-09-12 15:40:00,79.15,79.29,79.12,79.16,122278.0,68.2601,68.3809,68.2343,68.2688,122278.0
2016-09-12 15:50:00,79.16,79.17,79.05,79.07,184858.0,68.2688,68.2774,68.1739,68.1911,184858.0
2016-09-13 09:30:00,78.8,78.87,78.58,78.66,110936.0,67.9583,68.0187,67.7686,67.8375,110936.0
2016-09-13 09:40:00,78.66,78.67,78.23,78.25,116945.0,67.8375,67.8462,67.4667,67.484,116945.0
2016-09-13 09:50:00,78.27,78.38,78.22,78.29,66785.0,67.5012,67.5961,67.4581,67.5185,66785.0
2016-09-13 10:00:00,78.28,78.39,78.14,78.3,58971.0,67.5098,67.6047,67.3891,67.5271,58971.0
2016-09-13 10:10:00,78.32,78.39,78.25,78.35,42657.0,67.5443,67.6047,67.484,67.5702,42657.0
2016-09-13 10:20:00,78.36,78.42,78.27,78.38,78360.0,67.5788,67.6306,67.5012,67.5961,78360.0
2016-09-13 10:30:00,78.38,78.39,78.2,78.24,44008.0,67.5961,67.6047,67.4408,67.4753,44008.0
2016-09-13 10:40:00,78.25,78.28,78.17,78.17,37447.0,67.484,67.5098,67.415,67.415,37447.0
2016-09-13 10:50:00,78.17,78.2,78.13,78.16,49551.0,67.415,67.4408,67.3805,67.4063,49551.0
2016-09-13 11:00:00,78.16,78.23,78.14,78.19,39373.0,67.4063,67.4667,67.3891,67.4322,39373.0
2016-09-13 11:10:00,78.19,78.19,78.13,78.15,53801.0,67.4322,67.4322,67.3805,67.3977,53801.0
2016-09-13 11:20:00,78.15,78.26,78.15,78.2,31533.0,67.3977,67.4926,67.3977,67.4408,31533.0
2016-09-13 11:30:00,78.19,78.25,78.13,78.21,68533.0,67.4322,67.484,67.3805,67.4495,68533.0
2016-09-13 11:40:00,78.2,78.26,78.17,78.19,40924.0,67.4408,67.4926,67.415,67.4322,40924.0
2016-09-13 11:50:00,78.2,78.25,78.14,78.21,36515.0,67.4408,67.484,67.3891,67.4495,36515.0
2016-09-13 12:00:00,78.21,78.38,78.2,78.35,51739.0,67.4495,67.5961,67.4408,67.5702,51739.0
2016-09-13 12:10:00,78.35,78.54,78.35,78.44,61410.0,67.5702,67.7341,67.5702,67.6478,61410.0
2016-09-13 12:20:00,78.44,78.47,78.26,78.27,41187.0,67.6478,67.6737,67.4926,67.5012,41187.0
2016-09-13 12:30:00,78.26,78.36,78.25,78.35,58588.0,67.4926,67.5788,67.484,67.5702,58588.0
2016-09-13 12:40:00,78.36,78.36,78.2,78.22,36973.0,67.5788,67.5788,67.4408,67.4581,36973.0
2016-09-13 12:50:00,78.21,78.23,78.04,78.11,41988.0,67.4495,67.4667,67.3028,67.3632,41988.0
2016-09-13 13:00:00,78.1,78.22,77.99,78.18,37425.0,67.3546,67.4581,67.2597,67.4236,37425.0
2016-09-13 13:10:00,78.17,78.42,78.12,78.39,35955.0,67.415,67.6306,67.3718,67.6047,35955.0
2016-09-13 13:20:00,78.39,78.55,78.27,78.55,43174.0,67.6047,67.7427,67.5012,67.7427,43174.0
2016-09-13 13:30:00,78.55,78.63,78.35,78.38,68119.0,67.7427,67.8117,67.5702,67.5961,68119.0
2016-09-13 13:40:00,78.39,78.44,78.26,78.36,32287.0,67.6047,67.6478,67.4926,67.5788,32287.0
2016-09-13 13:50:00,78.35,78.38,78.2,78.26,44072.0,67.5702,67.5961,67.4408,67.4926,44072.0
2016-09-13 14:00:00,78.25,78.3,78.16,78.27,44938.0,67.484,67.5271,67.4063,67.5012,44938.0
2016-09-13 14:10:00,78.26,78.31,78.19,78.26,58423.0,67.4926,67.5357,67.4322,67.4926,58423.0
2016-09-13 14:20:00,78.26,78.33,78.19,78.29,41860.0,67.4926,67.5529,67.4322,67.5185,41860.0
2016-09-13 14:30:00,78.28,78.39,78.17,78.39,52916.0,67.5098,67.6047,67.415,67.6047,52916.0
2016-09-13 14:40:00,78.39,78.51,78.31,78.47,57480.0,67.6047,67.7082,67.5357,67.6737,57480.0
2016-09-13 14:50:00,78.48,78.51,78.38,78.38,52703.0,67.6823,67.7082,67.5961,67.5961,52703.0
2016-09-13 15:00:00,78.38,78.41,78.28,78.35,63992.0,67.5961,67.6219,67.5098,67.5702,63992.0
2016-09-13 15:10:00,78.35,78.52,78.24,78.46,57907.0,67.5702,67.7168,67.4753,67.6651,57907.0
2016-09-13 15:20:00,78.46,78.64,78.45,78.58,68091.0,67.6651,67.8203,67.6564,67.7686,68091.0
2016-09-13 15:30:00,78.59,78.66,78.53,78.62,105167.0,67.7772,67.8375,67.7254,67.803,105167.0
2016-09-13 15:40:00,78.62,78.62,78.31,78.45,125993.0,67.803,67.803,67.5357,67.6564,125993.0
2016-09-13 15:50:00,78.45,78.71,78.44,78.47,237095.0,67.6564,67.8807,67.6478,67.6737,237095.0
2016-09-14 09:30:00,78.67,79.24,78.14,79.03,116568.0,67.8462,68.3377,67.3891,68.1566,116568.0
2016-09-14 09:40:00,79.02,79.09,78.83,78.83,51283.0,68.148,68.2084,67.9842,67.9842,51283.0
2016-09-14 09:50:00,78.78,78.92,78.67,78.91,35699.0,67.941,68.0618,67.8462,68.0531,35699.0
2016-09-14 10:00:00,78.91,78.91,78.7,78.75,35157.0,68.0531,68.0531,67.872,67.9152,35157.0
2016-09-14 10:10:00,78.74,78.93,78.71,78.88,61337.0,67.9065,68.0704,67.8807,68.0273,61337.0
2016-09-14 10:20:00,78.9,79.08,78.9,79.02,52661.0,68.0445,68.1998,68.0445,68.148,52661.0
2016-09-14 10:30:00,79.01,79.06,78.91,78.91,43999.0,68.1394,68.1825,68.0531,68.0531,43999.0
2016-09-14 10:40:00,78.91,79.01,78.86,78.91,69253.0,68.0531,68.1394,68.01,68.0531,69253.0
2016-09-14 10:50:00,78.91,79.0,78.87,78.95,75228.0,68.0531,68.1308,68.0187,68.0876,75228.0
2016-09-14 11:00:00,78.96,79.01,78.83,78.83,57115.0,68.0963,68.1394,67.9842,67.9842,57115.0
2016-09-14 11:10:00,78.83,78.84,78.65,78.72,45217.0,67.9842,67.9928,67.8289,67.8893,45217.0
2016-09-14 11:20:00,78.73,78.78,78.68,78.68,51628.0,67.8979,67.941,67.8548,67.8548,51628.0
2016-09-14 11:30:00,78.67,78.73,78.61,78.73,53146.0,67.8462,67.8979,67.7944,67.8979,53146.0
2016-09-14 11:40:00,78.71,78.77,78.55,78.6,37887.0,67.8807,67.9324,67.7427,67.7858,37887.0
2016-09-14 11:50:00,78.6,78.64,78.37,78.38,36761.0,67.7858,67.8203,67.5874,67.5961,36761.0
2016-09-14 12:00:00,78.38,78.5,78.38,78.44,30900.0,67.5961,67.6996,67.5961,67.6478,30900.0
2016-09-14 12:10:00,78.44,78.63,78.44,78.63,36665.0,67.6478,67.8117,67.6478,67.8117,36665.0
2016-09-14 12:20:00,78.63,78.67,78.55,78.56,45765.0,67.8117,67.8462,67.7427,67.7513,45765.0
2016-09-14 12:30:00,78.56,78.6,78.48,78.48,37342.0,67.7513,67.7858,67.6823,67.6823,37342.0
2016-09-14 12:40:00,78.48,78.51,78.39,78.42,48699.0,67.6823,67.7082,67.6047,67.6306,48699.0
2016-09-14 12:50:00,78.43,78.52,78.41,78.49,49312.0,67.6392,67.7168,67.6219,67.6909,49312.0
2016-09-14 13:00:00,78.49,78.55,78.41,78.43,24092.0,67.6909,67.7427,67.6219,67.6392,24092.0
2016-09-14 13:10:00,78.42,78.49,78.32,78.44,30133.0,67.6306,67.6909,67.5443,67.6478,30133.0
2016-09-14 13:20:00,78.45,78.45,78.34,78.36,28386.0,67.6564,67.6564,67.5616,67.5788,28386.0
2016-09-14 13:30:00,78.36,78.45,78.32,78.42,32722.0,67.5788,67.6564,67.5443,67.6306,32722.0
2016-09-14 13:40:00,78.42,78.48,78.29,78.3,40843.0,67.6306,67.6823,67.5185,67.5271,40843.0
2016-09-14 13:50:00,78.3,78.36,78.27,78.3,31022.0,67.5271,67.5788,67.5012,67.5271,31022.0
2016-09-14 14:00:00,78.3,78.32,78.11,78.11,69614.0,67.5271,67.5443,67.3632,67.3632,69614.0
2016-09-14 14:10:00,78.11,78.12,78.02,78.1,53954.0,67.3632,67.3718,67.2856,67.3546,53954.0
2016-09-14 14:20:00,78.1,78.19,78.07,78.19,54869.0,67.3546,67.4322,67.3287,67.4322,54869.0
2016-09-14 14:30:00,78.18,78.21,78.11,78.12,34242.0,67.4236,67.4495,67.3632,67.3718,34242.0
2016-09-14 14:40:00,78.12,78.28,78.12,78.21,31521.0,67.3718,67.5098,67.3718,67.4495,31521.0
2016-09-14 14:50:00,78.21,78.32,78.2,78.29,39810.0,67.4495,67.5443,67.4408,67.5185,39810.0
2016-09-14 15:00:00,78.3,78.33,78.23,78.27,34799.0,67.5271,67.5529,67.4667,67.5012,34799.0
2016-09-14 15:10:00,78.27,78.27,78.11,78.11,46403.0,67.5012,67.5012,67.3632,67.3632,46403.0
2016-09-14 15:20:00,78.12,78.16,78.03,78.05,56846.0,67.3718,67.4063,67.2942,67.3115,56846.0
2016-09-14 15:30:00,78.06,78.2,78.06,78.18,73452.0,67.3201,67.4408,67.3201,67.4236,73452.0
2016-09-14 15:40:00,78.18,78.3,78.17,78.28,92814.0,67.4236,67.5271,67.415,67.5098,92814.0
2016-09-14 15:50:00,78.29,78.29,78.16,78.27,174355.0,67.5185,67.5185,67.4063,67.5012,174355.0
2016-09-15 09:30:00,78.12,78.2,77.84,78.01,76487.0,67.3718,67.4408,67.1304,67.277,76487.0
2016-09-15 09:40:00,78.0,78.07,77.77,77.87,47365.0,67.2684,67.3287,67.07,67.1562,47365.0
2016-09-15 09:50:00,77.85,78.14,77.83,77.94,23350.0,67.139,67.3891,67.1217,67.2166,23350.0
2016-09-15 10:00:00,77.92,78.04,77.91,77.91,29915.0,67.1994,67.3028,67.1907,67.1907,29915.0
2016-09-15 10:10:00,77.92,78.17,77.92,78.16,31678.0,67.1994,67.415,67.1994,67.4063,31678.0
2016-09-15 10:20:00,78.18,78.18,78.1,78.15,21533.0,67.4236,67.4236,67.3546,67.3977,21533.0
2016-09-15 10:30:00,78.16,78.19,78.0,78.06,28814.0,67.4063,67.4322,67.2684,67.3201,28814.0
2016-09-15 10:40:00,78.06,78.17,77.95,78.14,26748.0,67.3201,67.415,67.2252,67.3891,26748.0
2016-09-15 10:50:00,78.15,78.26,78.12,78.26,39225.0,67.3977,67.4926,67.3718,67.4926,39225.0
2016-09-15 11:00:00,78.26,78.29,78.15,78.19,40145.0,67.4926,67.5185,67.3977,67.4322,40145.0
2016-09-15 11:10:00,78.2,78.26,78.12,78.24,37640.0,67.4408,67.4926,67.3718,67.4753,37640.0
2016-09-15 11:20:00,78.24,78.41,78.21,78.38,41173.0,67.4753,67.6219,67.4495,67.5961,41173.0
2016-09-15 11:30:00,78.4,78.43,78.26,78.29,38177.0,67.6133,67.6392,67.4926,67.5185,38177.0
2016-09-15 11:40:00,78.29,78.33,78.26,78.33,33607.0,67.5185,67.5529,67.4926,67.5529,33607.0
2016-09-15 11:50:00,78.32,78.43,78.29,78.31,41169.0,67.5443,67.6392,67.5185,67.5357,41169.0
2016-09-15 12:00:00,78.31,78.41,78.31,78.36,32482.0,67.5357,67.6219,67.5357,67.5788,32482.0
2016-09-15 12:10:00,78.35,78.46,78.35,78.45,25601.0,67.5702,67.6651,67.5702,67.6564,25601.0
2016-09-15 12:20:00,78.46,78.56,78.35,78.36,31912.0,67.6651,67.7513,67.5702,67.5788,31912.0
2016-09-15 12:30:00,78.36,78.38,78.26,78.32,33705.0,67.5788,67.5961,67.4926,67.5443,33705.0
2016-09-15 12:40:00,78.33,78.34,78.22,78.23,26153.0,67.5529,67.5616,67.4581,67.4667,26153.0
2016-09-15 12:50:00,78.24,78.34,78.24,78.32,17899.0,67.4753,67.5616,67.4753,67.5443,17899.0
2016-09-15 13:00:00,78.31,78.45,78.31,78.43,28408.0,67.5357,67.6564,67.5357,67.6392,28408.0
2016-09-15 13:10:00,78.43,78.53,78.38,78.52,28429.0,67.6392,67.7254,67.5961,67.7168,28429.0
2016-09-15 13:20:00,78.52,78.58,78.49,78.56,34776.0,67.7168,67.7686,67.6909,67.7513,34776.0
2016-09-15 13:30:00,78.57,78.64,78.55,78.58,35981.0,67.7599,67.8203,67.7427,67.7686,35981.0
2016-09-15 13:40:00,78.58,78.85,78.58,78.83,51456.0,67.7686,68.0014,67.7686,67.9842,51456.0
2016-09-15 13:50:00,78.84,78.85,78.73,78.85,35961.0,67.9928,68.0014,67.8979,68.0014,35961.0
2016-09-15 14:00:00,78.86,78.86,78.74,78.8,33446.0,68.01,68.01,67.9065,67.9583,33446.0
2016-09-15 14:10:00,78.8,78.93,78.76,78.92,33976.0,67.9583,68.0704,67.9238,68.0618,33976.0
2016-09-15 14:20:00,78.92,78.93,78.83,78.84,36186.0,68.0618,68.0704,67.9842,67.9928,36186.0
2016-09-15 14:30:00,78.85,78.89,78.83,78.89,35224.0,68.0014,68.0359,67.9842,68.0359,35224.0
2016-09-15 14:40:00,78.89,78.91,78.86,78.87,93084.0,68.0359,68.0531,68.01,68.0187,93084.0
2016-09-15 14:50:00,78.87,78.94,78.86,78.91,144416.0,68.0187,68.079,68.01,68.0531,144416.0
2016-09-15 15:00:00,78.91,79.06,78.89,78.98,93422.0,68.0531,68.1825,68.0359,68.1135,93422.0
2016-09-15 15:10:00,78.98,78.98,78.81,78.81,56716.0,68.1135,68.1135,67.9669,67.9669,56716.0
2016-09-15 15:20:00,78.81,78.83,78.75,78.82,38440.0,67.9669,67.9842,67.9152,67.9755,38440.0
2016-09-15 15:30:00,78.81,78.9,78.78,78.9,63758.0,67.9669,68.0445,67.941,68.0445,63758.0
2016-09-15 15:40:00,78.9,78.94,78.77,78.78,87024.0,68.0445,68.079,67.9324,67.941,87024.0
2016-09-15 15:50:00,78.79,78.83,78.7,78.81,181879.0,67.9497,67.9842,67.872,67.9669,181879.0
2016-09-16 09:30:00,78.7,78.87,78.53,78.64,763753.0,67.872,68.0187,67.7254,67.8203,763753.0
2016-09-16 09:40:00,78.61,78.61,78.18,78.24,76379.0,67.7944,67.7944,67.4236,67.4753,76379.0
2016-09-16 09:50:00,78.23,78.5,78.18,78.45,67565.0,67.4667,67.6996,67.4236,67.6564,67565.0
2016-09-16 10:00:00,78.43,78.48,78.3,78.45,134391.0,67.6392,67.6823,67.5271,67.6564,134391.0
2016-09-16 10:10:00,78.45,78.49,78.33,78.43,42922.0,67.6564,67.6909,67.5529,67.6392,42922.0
2016-09-16 10:20:00,78.45,78.57,78.37,78.42,56401.0,67.6564,67.7599,67.5874,67.6306,56401.0
2016-09-16 10:30:00,78.42,78.53,78.34,78.52,100139.0,67.6306,67.7254,67.5616,67.7168,100139.0
2016-09-16 10:40:00,78.53,78.63,78.51,78.54,41638.0,67.7254,67.8117,67.7082,67.7341,41638.0
2016-09-16 10:50:00,78.54,78.55,78.28,78.28,50209.0,67.7341,67.7427,67.5098,67.5098,50209.0
2016-09-16 11:00:00,78.27,78.32,78.17,78.18,57059.0,67.5012,67.5443,67.415,67.4236,57059.0
2016-09-16 11:10:00,78.18,78.31,78.17,78.23,57588.0,67.4236,67.5357,67.415,67.4667,57588.0
2016-09-16 11:20:00,78.23,78.36,78.22,78.26,37370.0,67.4667,67.5788,67.4581,67.4926,37370.0
2016-09-16 11:30:00,78.27,78.44,78.21,78.38,55270.0,67.5012,67.6478,67.4495,67.5961,55270.0
2016-09-16 11:40:00,78.38,78.43,78.3,78.37,45329.0,67.5961,67.6392,67.5271,67.5874,45329.0
2016-09-16 11:50:00,78.37,78.42,78.34,78.41,44691.0,67.5874,67.6306,67.5616,67.6219,44691.0
2016-09-16 12:00:00,78.41,78.42,78.36,78.4,31840.0,67.6219,67.6306,67.5788,67.6133,31840.0
2016-09-16 12:10:00,78.41,78.52,78.4,78.51,32252.0,67.6219,67.7168,67.6133,67.7082,32252.0
2016-09-16 12:20:00,78.49,78.62,78.48,78.56,24626.0,67.6909,67.803,67.6823,67.7513,24626.0
2016-09-16 12:30:00,78.57,78.58,78.46,78.53,33886.0,67.7599,67.7686,67.6651,67.7254,33886.0
2016-09-16 12:40:00,78.51,78.56,78.44,78.5,39292.0,67.7082,67.7513,67.6478,67.6996,39292.0
2016-09-16 12:50:00,78.5,78.6,78.46,78.52,47502.0,67.6996,67.7858,67.6651,67.7168,47502.0
2016-09-16 13:00:00,78.51,78.55,78.44,78.47,45712.0,67.7082,67.7427,67.6478,67.6737,45712.0
2016-09-16 13:10:00,78.47,78.52,78.45,78.52,36172.0,67.6737,67.7168,67.6564,67.7168,36172.0
2016-09-16 13:20:00,78.51,78.63,78.51,78.61,66257.0,67.7082,67.8117,67.7082,67.7944,66257.0
2016-09-16 13:30:00,78.6,78.61,78.51,78.6,57497.0,67.7858,67.7944,67.7082,67.7858,57497.0
2016-09-16 13:40:00,78.6,78.62,78.4,78.42,48944.0,67.7858,67.803,67.6133,67.6306,48944.0
2016-09-16 13:50:00,78.42,78.45,78.37,78.39,71292.0,67.6306,67.6564,67.5874,67.6047,71292.0
2016-09-16 14:00:00,78.38,78.51,78.36,78.5,61777.0,67.5961,67.7082,67.5788,67.6996,61777.0
2016-09-16 14:10:00,78.52,78.59,78.51,78.54,66473.0,67.7168,67.7772,67.7082,67.7341,66473.0
2016-09-16 14:20:00,78.53,78.57,78.51,78.56,57695.0,67.7254,67.7599,67.7082,67.7513,57695.0
2016-09-16 14:30:00,78.57,78.64,78.56,78.58,51720.0,67.7599,67.8203,67.7513,67.7686,51720.0
2016-09-16 14:40:00,78.58,78.72,78.55,78.65,62265.0,67.7686,67.8893,67.7427,67.8289,62265.0
2016-09-16 14:50:00,78.66,78.67,78.56,78.57,37284.0,67.8375,67.8462,67.7513,67.7599,37284.0
2016-09-16 15:00:00,78.58,78.67,78.56,78.63,45966.0,67.7686,67.8462,67.7513,67.8117,45966.0
2016-09-16 15:10:00,78.63,78.69,78.59,78.67,44024.0,67.8117,67.8634,67.7772,67.8462,44024.0
2016-09-16 15:20:00,78.67,78.72,78.66,78.7,56561.0,67.8462,67.8893,67.8375,67.872,56561.0
2016-09-16 15:30:00,78.7,78.87,78.7,78.83,101425.0,67.872,68.0187,67.872,67.9842,101425.0
2016-09-16 15:40:00,78.83,78.91,78.75,78.86,127225.0,67.9842,68.0531,67.9152,68.01,127225.0
2016-09-16 15:50:00,78.86,78.87,78.73,78.77,246590.0,68.01,68.0187,67.8979,67.9324,246590.0
2016-09-19 09:30:00,78.79,78.91,78.6,78.7,46348.0,67.9497,68.0531,67.7858,67.872,46348.0
2016-09-19 09:40:00,78.71,78.77,78.55,78.65,46744.0,67.8807,67.9324,67.7427,67.8289,46744.0
2016-09-19 09:50:00,78.65,78.8,78.63,78.75,21448.0,67.8289,67.9583,67.8117,67.9152,21448.0
2016-09-19 10:00:00,78.76,78.79,78.64,78.69,20530.0,67.9238,67.9497,67.8203,67.8634,20530.0
2016-09-19 10:10:00,78.7,78.7,78.52,78.56,28962.0,67.872,67.872,67.7168,67.7513,28962.0
2016-09-19 10:20:00,78.57,78.72,78.49,78.69,21809.0,67.7599,67.8893,67.6909,67.8634,21809.0
2016-09-19 10:30:00,78.69,78.77,78.68,78.75,25148.0,67.8634,67.9324,67.8548,67.9152,25148.0
2016-09-19 10:40:00,78.75,78.75,78.62,78.63,27885.0,67.9152,67.9152,67.803,67.8117,27885.0
2016-09-19 10:50:00,78.63,78.66,78.58,78.63,28425.0,67.8117,67.8375,67.7686,67.8117,28425.0
2016-09-19 11:00:00,78.64,78.65,78.56,78.6,29894.0,67.8203,67.8289,67.7513,67.7858,29894.0
2016-09-19 11:10:00,78.61,78.81,78.57,78.74,100189.0,67.7944,67.9669,67.7599,67.9065,100189.0
2016-09-19 11:20:00,78.74,78.77,78.68,78.74,50291.0,67.9065,67.9324,67.8548,67.9065,50291.0
2016-09-19 11:30:00,78.75,79.37,78.71,79.22,331452.0,67.9152,68.4499,67.8807,68.3205,331452.0
2016-09-19 11:40:00,79.23,79.26,79.07,79.19,82214.0,68.3291,68.355,68.1911,68.2946,82214.0
2016-09-19 11:50:00,79.19,79.21,79.06,79.1,35917.0,68.2946,68.3119,68.1825,68.217,35917.0
2016-09-19 12:00:00,79.11,79.11,79.03,79.04,35857.0,68.2256,68.2256,68.1566,68.1653,35857.0
2016-09-19 12:10:00,79.04,79.04,78.9,78.97,71331.0,68.1653,68.1653,68.0445,68.1049,71331.0
2016-09-19 12:20:00,78.96,79.05,78.93,79.05,38040.0,68.0963,68.1739,68.0704,68.1739,38040.0
2016-09-19 12:30:00,79.05,79.05,78.85,78.86,52060.0,68.1739,68.1739,68.0014,68.01,52060.0
2016-09-19 12:40:00,78.86,78.9,78.79,78.82,42166.0,68.01,68.0445,67.9497,67.9755,42166.0
2016-09-19 12:50:00,78.82,78.86,78.79,78.82,19390.0,67.9755,68.01,67.9497,67.9755,19390.0
2016-09-19 13:00:00,78.81,78.9,78.76,78.84,54890.0,67.9669,68.0445,67.9238,67.9928,54890.0
2016-09-19 13:10:00,78.84,78.87,78.83,78.87,30195.0,67.9928,68.0187,67.9842,68.0187,30195.0
2016-09-19 13:20:00,78.86,78.88,78.82,78.82,36991.0,68.01,68.0273,67.9755,67.9755,36991.0
2016-09-19 13:30:00,78.82,78.82,78.57,78.67,50625.0,67.9755,67.9755,67.7599,67.8462,50625.0
2016-09-19 13:40:00,78.66,78.8,78.66,78.8,30435.0,67.8375,67.9583,67.8375,67.9583,30435.0
2016-09-19 13:50:00,78.8,78.88,78.74,78.88,26665.0,67.9583,68.0273,67.9065,68.0273,26665.0
2016-09-19 14:00:00,78.87,78.9,78.85,78.87,32400.0,68.0187,68.0445,68.0014,68.0187,32400.0
2016-09-19 14:10:00,78.87,78.97,78.85,78.89,46787.0,68.0187,68.1049,68.0014,68.0359,46787.0
2016-09-19 14:20:00,78.9,78.97,78.89,78.97,52708.0,68.0445,68.1049,68.0359,68.1049,52708.0
2016-09-19 14:30:00,78.96,78.99,78.9,78.91,27846.0,68.0963,68.1221,68.0445,68.0531,27846.0
2016-09-19 14:40:00,78.91,79.0,78.88,78.98,69372.0,68.0531,68.1308,68.0273,68.1135,69372.0
2016-09-19 14:50:00,78.99,79.12,78.99,79.12,63120.0,68.1221,68.2343,68.1221,68.2343,63120.0
2016-09-19 15:00:00,79.12,79.17,79.04,79.06,68969.0,68.2343,68.2774,68.1653,68.1825,68969.0
2016-09-19 15:10:00,79.05,79.12,78.98,79.08,81679.0,68.1739,68.2343,68.1135,68.1998,81679.0
2016-09-19 15:20:00,79.08,79.21,79.06,79.13,116409.0,68.1998,68.3119,68.1825,68.2429,116409.0
2016-09-19 15:30:00,79.13,79.22,79.06,79.2,266625.0,68.2429,68.3205,68.1825,68.3032,266625.0
2016-09-19 15:40:00,79.2,79.24,79.15,79.18,170708.0,68.3032,68.3377,68.2601,68.286,170708.0
2016-09-19 15:50:00,79.17,79.22,79.12,79.17,407136.0,68.2774,68.3205,68.2343,68.2774,407136.0
2016-09-20 09:30:00,79.63,79.67,79.28,79.56,173298.0,68.6741,68.7086,68.3722,68.6137,173298.0
2016-09-20 09:40:00,79.57,79.97,79.57,79.97,181688.0,68.6223,68.9673,68.6223,68.9673,181688.0
2016-09-20 09:50:00,79.93,80.2,79.9,80.15,204133.0,68.9328,69.1657,68.9069,69.1225,204133.0
2016-09-20 10:00:00,80.15,80.24,79.94,79.95,142925.0,69.1225,69.2002,68.9414,68.9501,142925.0
2016-09-20 10:10:00,79.95,80.03,79.94,79.98,92719.0,68.9501,69.0191,68.9414,68.9759,92719.0
2016-09-20 10:20:00,80.0,80.09,79.89,80.02,61375.0,68.9932,69.0708,68.8983,69.0104,61375.0
2016-09-20 10:30:00,80.02,80.03,79.81,79.83,86059.0,69.0104,69.0191,68.8293,68.8466,86059.0
2016-09-20 10:40:00,79.81,80.02,79.79,80.01,170236.0,68.8293,69.0104,68.8121,69.0018,170236.0
2016-09-20 10:50:00,80.02,80.07,79.97,80.03,54239.0,69.0104,69.0535,68.9673,69.0191,54239.0
2016-09-20 11:00:00,80.04,80.07,79.99,80.03,41689.0,69.0277,69.0535,68.9846,69.0191,41689.0
2016-09-20 11:10:00,80.03,80.23,80.03,80.23,82430.0,69.0191,69.1915,69.0191,69.1915,82430.0
2016-09-20 11:20:00,80.22,80.24,80.14,80.15,58110.0,69.1829,69.2002,69.1139,69.1225,58110.0
2016-09-20 11:30:00,80.14,80.18,80.07,80.12,74888.0,69.1139,69.1484,69.0535,69.0967,74888.0
2016-09-20 11:40:00,80.11,80.2,80.09,80.12,33765.0,69.088,69.1657,69.0708,69.0967,33765.0
2016-09-20 11:50:00,80.11,80.16,80.06,80.07,38538.0,69.088,69.1312,69.0449,69.0535,38538.0
2016-09-20 12:00:00,80.06,80.12,80.04,80.07,31606.0,69.0449,69.0967,69.0277,69.0535,31606.0
2016-09-20 12:10:00,80.07,80.2,80.07,80.18,27954.0,69.0535,69.1657,69.0535,69.1484,27954.0
2016-09-20 12:20:00,80.18,80.25,80.16,80.2,28739.0,69.1484,69.2088,69.1312,69.1657,28739.0
2016-09-20 12:30:00,80.19,80.2,80.05,80.13,32507.0,69.157,69.1657,69.0363,69.1053,32507.0
2016-09-20 12:40:00,80.14,80.21,80.14,80.17,70775.0,69.1139,69.1743,69.1139,69.1398,70775.0
2016-09-20 12:50:00,80.18,80.35,80.16,80.18,114151.0,69.1484,69.295,69.1312,69.1484,114151.0
2016-09-20 13:00:00,80.18,80.19,80.03,80.03,39622.0,69.1484,69.157,69.0191,69.0191,39622.0
2016-09-20 13:10:00,80.02,80.15,80.01,80.15,34515.0,69.0104,69.1225,69.0018,69.1225,34515.0
2016-09-20 13:20:00,80.14,80.25,80.1,80.22,47595.0,69.1139,69.2088,69.0794,69.1829,47595.0
2016-09-20 13:30:00,80.22,80.22,80.15,80.2,27043.0,69.1829,69.1829,69.1225,69.1657,27043.0
2016-09-20 13:40:00,80.2,80.21,80.17,80.19,36439.0,69.1657,69.1743,69.1398,69.157,36439.0
2016-09-20 13:50:00,80.19,80.3,80.15,80.28,53009.0,69.157,69.2519,69.1225,69.2347,53009.0
2016-09-20 14:00:00,80.27,80.29,80.18,80.2,43001.0,69.226,69.2433,69.1484,69.1657,43001.0
2016-09-20 14:10:00,80.21,80.25,80.21,80.22,37952.0,69.1743,69.2088,69.1743,69.1829,37952.0
2016-09-20 14:20:00,80.23,80.23,80.17,80.21,96558.0,69.1915,69.1915,69.1398,69.1743,96558.0
2016-09-20 14:30:00,80.2,80.29,80.17,80.27,50243.0,69.1657,69.2433,69.1398,69.226,50243.0
2016-09-20 14:40:00,80.28,80.28,80.18,80.19,99513.0,69.2347,69.2347,69.1484,69.157,99513.0
2016-09-20 14:50:00,80.19,80.28,80.13,80.18,58820.0,69.157,69.2347,69.1053,69.1484,58820.0
2016-09-20 15:00:00,80.18,80.19,80.08,80.14,86452.0,69.1484,69.157,69.0622,69.1139,86452.0
2016-09-20 15:10:00,80.14,80.18,80.05,80.11,75988.0,69.1139,69.1484,69.0363,69.088,75988.0
2016-09-20 15:20:00,80.1,80.16,80.09,80.15,64171.0,69.0794,69.1312,69.0708,69.1225,64171.0
2016-09-20 15:30:00,80.14,80.18,80.03,80.05,105301.0,69.1139,69.1484,69.0191,69.0363,105301.0
2016-09-20 15:40:00,80.05,80.11,80.01,80.11,130680.0,69.0363,69.088,69.0018,69.088,130680.0
2016-09-20 15:50:00,80.11,80.12,79.88,79.89,214395.0,69.088,69.0967,68.8897,68.8983,214395.0
2016-09-21 09:30:00,79.8,80.31,79.8,80.12,103878.0,68.8207,69.2605,68.8207,69.0967,103878.0
2016-09-21 09:40:00,80.12,80.17,79.9,80.02,67157.0,69.0967,69.1398,68.9069,69.0104,67157.0
2016-09-21 09:50:00,80.04,80.4,79.92,80.38,115545.0,69.0277,69.3381,68.9242,69.3209,115545.0
2016-09-21 10:00:00,80.4,80.46,80.29,80.37,78730.0,69.3381,69.3899,69.2433,69.3123,78730.0
2016-09-21 10:10:00,80.38,80.4,80.21,80.29,75052.0,69.3209,69.3381,69.1743,69.2433,75052.0
2016-09-21 10:20:00,80.27,80.28,80.15,80.18,28580.0,69.226,69.2347,69.1225,69.1484,28580.0
2016-09-21 10:30:00,80.18,80.23,80.0,80.05,48852.0,69.1484,69.1915,68.9932,69.0363,48852.0
2016-09-21 10:40:00,80.06,80.07,79.83,79.86,29368.0,69.0449,69.0535,68.8466,68.8724,29368.0
2016-09-21 10:50:00,79.86,79.95,79.84,79.87,37284.0,68.8724,68.9501,68.8552,68.8811,37284.0
2016-09-21 11:00:00,79.87,79.95,79.86,79.88,48649.0,68.8811,68.9501,68.8724,68.8897,48649.0
2016-09-21 11:10:00,79.88,79.9,79.81,79.87,48485.0,68.8897,68.9069,68.8293,68.8811,48485.0
2016-09-21 11:20:00,79.87,79.89,79.82,79.88,55195.0,68.8811,68.8983,68.8379,68.8897,55195.0
2016-09-21 11:30:00,79.86,79.87,79.81,79.86,31887.0,68.8724,68.8811,68.8293,68.8724,31887.0
2016-09-21 11:40:00,79.87,80.02,79.87,79.99,86348.0,68.8811,69.0104,68.8811,68.9846,86348.0
2016-09-21 11:50:00,80.0,80.01,79.86,79.94,39024.0,68.9932,69.0018,68.8724,68.9414,39024.0
2016-09-21 12:00:00,79.94,79.99,79.84,79.95,35595.0,68.9414,68.9846,68.8552,68.9501,35595.0
2016-09-21 12:10:00,79.94,79.95,79.7,79.72,29469.0,68.9414,68.9501,68.7345,68.7517,29469.0
2016-09-21 12:20:00,79.73,79.85,79.7,79.85,32076.0,68.7603,68.8638,68.7345,68.8638,32076.0
2016-09-21 12:30:00,79.85,79.85,79.71,79.73,33941.0,68.8638,68.8638,68.7431,68.7603,33941.0
2016-09-21 12:40:00,79.73,79.76,79.69,79.7,36601.0,68.7603,68.7862,68.7258,68.7345,36601.0
2016-09-21 12:50:00,79.7,79.77,79.69,79.75,41896.0,68.7345,68.7948,68.7258,68.7776,41896.0
2016-09-21 13:00:00,79.75,79.8,79.74,79.77,33999.0,68.7776,68.8207,68.769,68.7948,33999.0
2016-09-21 13:10:00,79.78,79.79,79.68,79.68,26091.0,68.8034,68.8121,68.7172,68.7172,26091.0
2016-09-21 13:20:00,79.69,79.73,79.68,79.69,20313.0,68.7258,68.7603,68.7172,68.7258,20313.0
2016-09-21 13:30:00,79.68,79.73,79.68,79.72,19302.0,68.7172,68.7603,68.7172,68.7517,19302.0
2016-09-21 13:40:00,79.72,79.82,79.7,79.8,20538.0,68.7517,68.8379,68.7345,68.8207,20538.0
2016-09-21 13:50:00,79.8,79.84,79.79,79.82,23815.0,68.8207,68.8552,68.8121,68.8379,23815.0
2016-09-21 14:00:00,79.8,80.11,79.76,80.1,59262.0,68.8207,69.088,68.7862,69.0794,59262.0
2016-09-21 14:10:00,80.07,80.33,80.07,80.32,137495.0,69.0535,69.2778,69.0535,69.2692,137495.0
2016-09-21 14:20:00,80.31,80.33,80.09,80.16,74705.0,69.2605,69.2778,69.0708,69.1312,74705.0
2016-09-21 14:30:00,80.15,80.33,80.14,80.31,44383.0,69.1225,69.2778,69.1139,69.2605,44383.0
2016-09-21 14:40:00,80.3,80.39,80.26,80.27,65921.0,69.2519,69.3295,69.2174,69.226,65921.0
2016-09-21 14:50:00,80.27,80.5,80.25,80.48,80458.0,69.226,69.4244,69.2088,69.4071,80458.0
2016-09-21 15:00:00,80.49,80.58,80.43,80.52,60222.0,69.4158,69.4934,69.364,69.4416,60222.0
2016-09-21 15:10:00,80.53,80.71,80.52,80.7,61113.0,69.4503,69.6055,69.4416,69.5969,61113.0
2016-09-21 15:20:00,80.69,80.74,80.62,80.62,70159.0,69.5882,69.6314,69.5279,69.5279,70159.0
2016-09-21 15:30:00,80.63,80.84,80.62,80.83,103219.0,69.5365,69.7176,69.5279,69.709,103219.0
2016-09-21 15:40:00,80.84,81.0,80.83,80.95,157515.0,69.7176,69.8556,69.709,69.8125,157515.0
2016-09-21 15:50:00,80.95,80.95,80.84,80.86,284864.0,69.8125,69.8125,69.7176,69.7349,284864.0
2016-09-22 09:30:00,81.07,81.27,81.0,81.17,65109.0,69.916,70.0884,69.8556,70.0022,65109.0
2016-09-22 09:40:00,81.16,81.24,81.1,81.21,36009.0,69.9936,70.0626,69.9418,70.0367,36009.0
2016-09-22 09:50:00,81.21,81.21,80.77,80.8,25440.0,70.0367,70.0367,69.6572,69.6831,25440.0
2016-09-22 10:00:00,80.77,80.9,80.73,80.88,49874.0,69.6572,69.7694,69.6227,69.7521,49874.0
2016-09-22 10:10:00,80.87,80.95,80.78,80.85,35838.0,69.7435,69.8125,69.6659,69.7262,35838.0
2016-09-22 10:20:00,80.88,81.21,80.88,81.2,60697.0,69.7521,70.0367,69.7521,70.0281,60697.0
2016-09-22 10:30:00,81.2,81.46,81.2,81.34,129426.0,70.0281,70.2523,70.0281,70.1488,129426.0
2016-09-22 10:40:00,81.33,81.33,81.1,81.16,31540.0,70.1402,70.1402,69.9418,69.9936,31540.0
2016-09-22 10:50:00,81.17,81.22,81.1,81.12,32471.0,70.0022,70.0453,69.9418,69.9591,32471.0
2016-09-22 11:00:00,81.12,81.18,81.1,81.12,34811.0,69.9591,70.0108,69.9418,69.9591,34811.0
2016-09-22 11:10:00,81.14,81.16,81.1,81.11,65929.0,69.9763,69.9936,69.9418,69.9505,65929.0
2016-09-22 11:20:00,81.11,81.14,80.99,81.03,60504.0,69.9505,69.9763,69.847,69.8815,60504.0
2016-09-22 11:30:00,81.03,81.07,81.0,81.03,24744.0,69.8815,69.916,69.8556,69.8815,24744.0
2016-09-22 11:40:00,81.05,81.06,80.97,81.0,22926.0,69.8987,69.9073,69.8297,69.8556,22926.0
2016-09-22 11:50:00,81.0,81.14,80.95,81.14,65258.0,69.8556,69.9763,69.8125,69.9763,65258.0
2016-09-22 12:00:00,81.14,81.17,80.97,80.97,35248.0,69.9763,70.0022,69.8297,69.8297,35248.0
2016-09-22 12:10:00,80.97,81.19,80.95,81.11,84415.0,69.8297,70.0195,69.8125,69.9505,84415.0
2016-09-22 12:20:00,81.12,81.29,81.1,81.29,27896.0,69.9591,70.1057,69.9418,70.1057,27896.0
2016-09-22 12:30:00,81.28,81.31,81.22,81.23,23062.0,70.0971,70.1229,70.0453,70.054,23062.0
2016-09-22 12:40:00,81.23,81.25,81.12,81.15,20287.0,70.054,70.0712,69.9591,69.985,20287.0
2016-09-22 12:50:00,81.14,81.22,81.14,81.22,14998.0,69.9763,70.0453,69.9763,70.0453,14998.0
2016-09-22 13:00:00,81.21,81.35,81.21,81.32,35500.0,70.0367,70.1574,70.0367,70.1316,35500.0
2016-09-22 13:10:00,81.32,81.32,81.22,81.23,18337.0,70.1316,70.1316,70.0453,70.054,18337.0
2016-09-22 13:20:00,81.24,81.26,81.21,81.23,21027.0,70.0626,70.0798,70.0367,70.054,21027.0
2016-09-22 13:30:00,81.24,81.27,81.2,81.27,19144.0,70.0626,70.0884,70.0281,70.0884,19144.0
2016-09-22 13:40:00,81.28,81.3,81.22,81.26,21232.0,70.0971,70.1143,70.0453,70.0798,21232.0
2016-09-22 13:50:00,81.26,81.26,81.18,81.23,21699.0,70.0798,70.0798,70.0108,70.054,21699.0
2016-09-22 14:00:00,81.22,81.24,81.18,81.2,51735.0,70.0453,70.0626,70.0108,70.0281,51735.0
2016-09-22 14:10:00,81.2,81.21,81.04,81.08,58428.0,70.0281,70.0367,69.8901,69.9246,58428.0
2016-09-22 14:20:00,81.08,81.13,81.0,81.02,46940.0,69.9246,69.9677,69.8556,69.8728,46940.0
2016-09-22 14:30:00,81.03,81.07,80.97,81.04,28276.0,69.8815,69.916,69.8297,69.8901,28276.0
2016-09-22 14:40:00,81.05,81.17,81.02,81.17,40207.0,69.8987,70.0022,69.8728,70.0022,40207.0
2016-09-22 14:50:00,81.15,81.27,81.11,81.26,49958.0,69.985,70.0884,69.9505,70.0798,49958.0
2016-09-22 15:00:00,81.26,81.29,81.23,81.24,46170.0,70.0798,70.1057,70.054,70.0626,46170.0
2016-09-22 15:10:00,81.24,81.27,81.19,81.23,47908.0,70.0626,70.0884,70.0195,70.054,47908.0
2016-09-22 15:20:00,81.23,81.29,81.21,81.26,55293.0,70.054,70.1057,70.0367,70.0798,55293.0
2016-09-22 15:30:00,81.26,81.39,81.25,81.36,58841.0,70.0798,70.1919,70.0712,70.1661,58841.0
2016-09-22 15:40:00,81.36,81.42,81.29,81.35,132691.0,70.1661,70.2178,70.1057,70.1574,132691.0
2016-09-22 15:50:00,81.36,81.39,81.26,81.28,217798.0,70.1661,70.1919,70.0798,70.0971,217798.0
2016-09-23 09:30:00,80.97,81.08,80.77,80.95,76454.0,69.8297,69.9246,69.6572,69.8125,76454.0
2016-09-23 09:40:00,80.93,81.17,80.93,81.14,58405.0,69.7952,70.0022,69.7952,69.9763,58405.0
2016-09-23 09:50:00,81.14,81.28,81.05,81.13,41532.0,69.9763,70.0971,69.8987,69.9677,41532.0
2016-09-23 10:00:00,81.13,81.13,80.82,80.82,51428.0,69.9677,69.9677,69.7004,69.7004,51428.0
2016-09-23 10:10:00,80.83,80.9,80.81,80.84,34208.0,69.709,69.7694,69.6917,69.7176,34208.0
2016-09-23 10:20:00,80.84,81.03,80.83,80.98,53773.0,69.7176,69.8815,69.709,69.8383,53773.0
2016-09-23 10:30:00,80.98,81.04,80.94,80.96,39648.0,69.8383,69.8901,69.8038,69.8211,39648.0
2016-09-23 10:40:00,80.97,81.09,80.97,81.06,43377.0,69.8297,69.9332,69.8297,69.9073,43377.0
2016-09-23 10:50:00,81.06,81.06,80.98,81.04,50164.0,69.9073,69.9073,69.8383,69.8901,50164.0
2016-09-23 11:00:00,81.05,81.14,81.02,81.1,29207.0,69.8987,69.9763,69.8728,69.9418,29207.0
2016-09-23 11:10:00,81.1,81.18,81.03,81.04,31986.0,69.9418,70.0108,69.8815,69.8901,31986.0
2016-09-23 11:20:00,81.05,81.09,81.0,81.08,27087.0,69.8987,69.9332,69.8556,69.9246,27087.0
2016-09-23 11:30:00,81.08,81.15,81.04,81.12,32804.0,69.9246,69.985,69.8901,69.9591,32804.0
2016-09-23 11:40:00,81.12,81.19,81.11,81.12,22430.0,69.9591,70.0195,69.9505,69.9591,22430.0
2016-09-23 11:50:00,81.13,81.19,81.1,81.18,24096.0,69.9677,70.0195,69.9418,70.0108,24096.0
2016-09-23 12:00:00,81.19,81.21,81.15,81.19,35974.0,70.0195,70.0367,69.985,70.0195,35974.0
2016-09-23 12:10:00,81.19,81.22,81.17,81.21,32226.0,70.0195,70.0453,70.0022,70.0367,32226.0
2016-09-23 12:20:00,81.22,81.28,81.22,81.27,13480.0,70.0453,70.0971,70.0453,70.0884,13480.0
2016-09-23 12:30:00,81.26,81.34,81.26,81.34,24280.0,70.0798,70.1488,70.0798,70.1488,24280.0
2016-09-23 12:40:00,81.34,81.37,81.31,81.32,20688.0,70.1488,70.1747,70.1229,70.1316,20688.0
2016-09-23 12:50:00,81.33,81.34,81.29,81.3,15871.0,70.1402,70.1488,70.1057,70.1143,15871.0
2016-09-23 13:00:00,81.3,81.32,81.24,81.29,18978.0,70.1143,70.1316,70.0626,70.1057,18978.0
2016-09-23 13:10:00,81.29,81.32,81.27,81.3,19243.0,70.1057,70.1316,70.0884,70.1143,19243.0
2016-09-23 13:20:00,81.31,81.35,81.27,81.28,20014.0,70.1229,70.1574,70.0884,70.0971,20014.0
2016-09-23 13:30:00,81.28,81.3,81.2,81.29,19889.0,70.0971,70.1143,70.0281,70.1057,19889.0
2016-09-23 13:40:00,81.29,81.31,81.22,81.24,29353.0,70.1057,70.1229,70.0453,70.0626,29353.0
2016-09-23 13:50:00,81.24,81.27,81.21,81.22,33798.0,70.0626,70.0884,70.0367,70.0453,33798.0
2016-09-23 14:00:00,81.22,81.31,81.21,81.27,29411.0,70.0453,70.1229,70.0367,70.0884,29411.0
2016-09-23 14:10:00,81.27,81.3,81.24,81.24,28782.0,70.0884,70.1143,70.0626,70.0626,28782.0
2016-09-23 14:20:00,81.25,81.31,81.2,81.31,26020.0,70.0712,70.1229,70.0281,70.1229,26020.0
2016-09-23 14:30:00,81.3,81.36,81.29,81.33,29344.0,70.1143,70.1661,70.1057,70.1402,29344.0
2016-09-23 14:40:00,81.32,81.37,81.32,81.34,29884.0,70.1316,70.1747,70.1316,70.1488,29884.0
2016-09-23 14:50:00,81.34,81.4,81.33,81.4,33623.0,70.1488,70.2006,70.1402,70.2006,33623.0
2016-09-23 15:00:00,81.39,81.42,81.35,81.37,28770.0,70.1919,70.2178,70.1574,70.1747,28770.0
2016-09-23 15:10:00,81.36,81.39,81.33,81.36,31519.0,70.1661,70.1919,70.1402,70.1661,31519.0
2016-09-23 15:20:00,81.35,81.38,81.32,81.38,32495.0,70.1574,70.1833,70.1316,70.1833,32495.0
2016-09-23 15:30:00,81.38,81.46,81.3,81.32,54181.0,70.1833,70.2523,70.1143,70.1316,54181.0
2016-09-23 15:40:00,81.31,81.31,81.25,81.28,71824.0,70.1229,70.1229,70.0712,70.0971,71824.0
2016-09-23 15:50:00,81.27,81.35,81.15,81.17,252556.0,70.0884,70.1574,69.985,70.0022,252556.0
2016-09-26 09:30:00,80.98,81.15,80.53,80.55,179106.0,69.8383,69.985,69.4503,69.4675,179106.0
2016-09-26 09:40:00,80.54,80.73,80.46,80.62,135403.0,69.4589,69.6227,69.3899,69.5279,135403.0
2016-09-26 09:50:00,80.62,80.64,80.51,80.55,101833.0,69.5279,69.5451,69.433,69.4675,101833.0
2016-09-26 10:00:00,80.55,80.62,80.44,80.47,142053.0,69.4675,69.5279,69.3726,69.3985,142053.0
2016-09-26 10:10:00,80.48,80.57,80.44,80.49,225589.0,69.4071,69.4848,69.3726,69.4158,225589.0
2016-09-26 10:20:00,80.48,80.5,80.36,80.5,51149.0,69.4071,69.4244,69.3036,69.4244,51149.0
2016-09-26 10:30:00,80.5,80.68,80.46,80.6,107131.0,69.4244,69.5796,69.3899,69.5106,107131.0
2016-09-26 10:40:00,80.6,80.6,80.53,80.58,39029.0,69.5106,69.5106,69.4503,69.4934,39029.0
2016-09-26 10:50:00,80.59,80.62,80.46,80.49,38325.0,69.502,69.5279,69.3899,69.4158,38325.0
2016-09-26 11:00:00,80.5,80.57,80.4,80.4,46582.0,69.4244,69.4848,69.3381,69.3381,46582.0
2016-09-26 11:10:00,80.41,80.41,80.17,80.25,71929.0,69.3468,69.3468,69.1398,69.2088,71929.0
2016-09-26 11:20:00,80.25,80.26,80.07,80.08,44987.0,69.2088,69.2174,69.0535,69.0622,44987.0
2016-09-26 11:30:00,80.08,80.11,80.01,80.05,67209.0,69.0622,69.088,69.0018,69.0363,67209.0
2016-09-26 11:40:00,80.05,80.06,79.99,80.04,73208.0,69.0363,69.0449,68.9846,69.0277,73208.0
2016-09-26 11:50:00,80.05,80.07,79.98,80.03,106237.0,69.0363,69.0535,68.9759,69.0191,106237.0
2016-09-26 12:00:00,80.04,80.06,80.0,80.02,55069.0,69.0277,69.0449,68.9932,69.0104,55069.0
2016-09-26 12:10:00,80.02,80.06,79.99,80.01,38557.0,69.0104,69.0449,68.9846,69.0018,38557.0
2016-09-26 12:20:00,80.01,80.06,79.99,80.04,42998.0,69.0018,69.0449,68.9846,69.0277,42998.0
2016-09-26 12:30:00,80.05,80.07,79.99,80.03,51781.0,69.0363,69.0535,68.9846,69.0191,51781.0
2016-09-26 12:40:00,80.02,80.09,80.0,80.04,34564.0,69.0104,69.0708,68.9932,69.0277,34564.0
2016-09-26 12:50:00,80.06,80.08,80.01,80.04,44934.0,69.0449,69.0622,69.0018,69.0277,44934.0
2016-09-26 13:00:00,80.03,80.07,79.92,79.92,47907.0,69.0191,69.0535,68.9242,68.9242,47907.0
2016-09-26 13:10:00,79.92,80.01,79.91,79.98,30248.0,68.9242,69.0018,68.9156,68.9759,30248.0
2016-09-26 13:20:00,79.98,79.99,79.85,79.87,23478.0,68.9759,68.9846,68.8638,68.8811,23478.0
2016-09-26 13:30:00,79.88,79.88,79.68,79.73,32774.0,68.8897,68.8897,68.7172,68.7603,32774.0
2016-09-26 13:40:00,79.73,79.77,79.63,79.63,34118.0,68.7603,68.7948,68.6741,68.6741,34118.0
2016-09-26 13:50:00,79.64,79.66,79.49,79.53,54563.0,68.6827,68.7,68.5533,68.5878,54563.0
2016-09-26 14:00:00,79.53,79.59,79.53,79.56,54890.0,68.5878,68.6396,68.5878,68.6137,54890.0
2016-09-26 14:10:00,79.56,79.59,79.51,79.58,42308.0,68.6137,68.6396,68.5706,68.631,42308.0
2016-09-26 14:20:00,79.57,79.64,79.56,79.61,65739.0,68.6223,68.6827,68.6137,68.6568,65739.0
2016-09-26 14:30:00,79.62,79.64,79.52,79.54,52207.0,68.6655,68.6827,68.5792,68.5965,52207.0
2016-09-26 14:40:00,79.55,79.58,79.52,79.56,51269.0,68.6051,68.631,68.5792,68.6137,51269.0
2016-09-26 14:50:00,79.56,79.6,79.54,79.56,45520.0,68.6137,68.6482,68.5965,68.6137,45520.0
2016-09-26 15:00:00,79.55,79.76,79.54,79.72,56760.0,68.6051,68.7862,68.5965,68.7517,56760.0
2016-09-26 15:10:00,79.73,79.75,79.55,79.56,104823.0,68.7603,68.7776,68.6051,68.6137,104823.0
2016-09-26 15:20:00,79.57,79.62,79.55,79.6,54988.0,68.6223,68.6655,68.6051,68.6482,54988.0
2016-09-26 15:30:00,79.59,79.62,79.56,79.59,132804.0,68.6396,68.6655,68.6137,68.6396,132804.0
2016-09-26 15:40:00,79.59,79.61,79.53,79.6,155547.0,68.6396,68.6568,68.5878,68.6482,155547.0
2016-09-26 15:50:00,79.6,79.62,79.52,79.59,335449.0,68.6482,68.6655,68.5792,68.6396,335449.0
2016-09-27 09:30:00,80.62,80.63,80.0,80.31,327517.0,69.5279,69.5365,68.9932,69.2605,327517.0
2016-09-27 09:40:00,80.33,80.37,79.65,79.87,192277.0,69.2778,69.3123,68.6913,68.8811,192277.0
2016-09-27 09:50:00,79.86,80.19,79.61,80.15,123671.0,68.8724,69.157,68.6568,69.1225,123671.0
2016-09-27 10:00:00,80.17,80.2,79.96,79.99,137896.0,69.1398,69.1657,68.9587,68.9846,137896.0
2016-09-27 10:10:00,79.99,80.06,79.91,79.94,116137.0,68.9846,69.0449,68.9156,68.9414,116137.0
2016-09-27 10:20:00,79.93,80.18,79.86,79.96,253364.0,68.9328,69.1484,68.8724,68.9587,253364.0
2016-09-27 10:30:00,79.98,80.0,79.91,79.97,119103.0,68.9759,68.9932,68.9156,68.9673,119103.0
2016-09-27 10:40:00,79.98,80.1,79.92,79.92,141109.0,68.9759,69.0794,68.9242,68.9242,141109.0
2016-09-27 10:50:00,79.93,80.0,79.8,79.85,58124.0,68.9328,68.9932,68.8207,68.8638,58124.0
2016-09-27 11:00:00,79.88,80.06,79.88,80.06,41615.0,68.8897,69.0449,68.8897,69.0449,41615.0
2016-09-27 11:10:00,80.07,80.14,79.98,80.0,79759.0,69.0535,69.1139,68.9759,68.9932,79759.0
2016-09-27 11:20:00,80.0,80.17,79.99,80.14,71735.0,68.9932,69.1398,68.9846,69.1139,71735.0
2016-09-27 11:30:00,80.15,80.2,79.96,79.98,62837.0,69.1225,69.1657,68.9587,68.9759,62837.0
2016-09-27 11:40:00,79.98,80.06,79.89,80.01,91047.0,68.9759,69.0449,68.8983,69.0018,91047.0
2016-09-27 11:50:00,80.01,80.17,79.99,80.15,84128.0,69.0018,69.1398,68.9846,69.1225,84128.0
2016-09-27 12:00:00,80.15,80.15,80.02,80.06,19625.0,69.1225,69.1225,69.0104,69.0449,19625.0
2016-09-27 12:10:00,80.05,80.09,80.05,80.08,25985.0,69.0363,69.0708,69.0363,69.0622,25985.0
2016-09-27 12:20:00,80.08,80.19,80.07,80.1,203841.0,69.0622,69.157,69.0535,69.0794,203841.0
2016-09-27 12:30:00,80.11,80.37,80.09,80.29,327410.0,69.088,69.3123,69.0708,69.2433,327410.0
2016-09-27 12:40:00,80.3,80.76,80.29,80.52,265066.0,69.2519,69.6486,69.2433,69.4416,265066.0
2016-09-27 12:50:00,80.52,80.61,80.48,80.5,87467.0,69.4416,69.5193,69.4071,69.4244,87467.0
2016-09-27 13:00:00,80.5,80.6,80.47,80.56,63140.0,69.4244,69.5106,69.3985,69.4761,63140.0
2016-09-27 13:10:00,80.55,80.65,80.45,80.59,76611.0,69.4675,69.5537,69.3813,69.502,76611.0
2016-09-27 13:20:00,80.6,80.7,80.57,80.7,69445.0,69.5106,69.5969,69.4848,69.5969,69445.0
2016-09-27 13:30:00,80.71,80.74,80.6,80.61,48883.0,69.6055,69.6314,69.5106,69.5193,48883.0
2016-09-27 13:40:00,80.6,80.76,80.53,80.72,61154.0,69.5106,69.6486,69.4503,69.6141,61154.0
2016-09-27 13:50:00,80.72,80.82,80.67,80.78,72916.0,69.6141,69.7004,69.571,69.6659,72916.0
2016-09-27 14:00:00,80.78,80.82,80.65,80.66,73557.0,69.6659,69.7004,69.5537,69.5624,73557.0
2016-09-27 14:10:00,80.67,80.74,80.63,80.65,35405.0,69.571,69.6314,69.5365,69.5537,35405.0
2016-09-27 14:20:00,80.65,80.72,80.64,80.7,22784.0,69.5537,69.6141,69.5451,69.5969,22784.0
2016-09-27 14:30:00,80.7,80.71,80.65,80.67,42481.0,69.5969,69.6055,69.5537,69.571,42481.0
2016-09-27 14:40:00,80.67,80.72,80.58,80.71,60979.0,69.571,69.6141,69.4934,69.6055,60979.0
2016-09-27 14:50:00,80.71,80.71,80.6,80.62,54928.0,69.6055,69.6055,69.5106,69.5279,54928.0
2016-09-27 15:00:00,80.63,80.77,80.62,80.77,56666.0,69.5365,69.6572,69.5279,69.6572,56666.0
2016-09-27 15:10:00,80.77,80.79,80.72,80.76,69490.0,69.6572,69.6745,69.6141,69.6486,69490.0
2016-09-27 15:20:00,80.77,80.81,80.69,80.8,58380.0,69.6572,69.6917,69.5882,69.6831,58380.0
2016-09-27 15:30:00,80.79,80.82,80.71,80.82,81624.0,69.6745,69.7004,69.6055,69.7004,81624.0
2016-09-27 15:40:00,80.82,80.93,80.72,80.74,133176.0,69.7004,69.7952,69.6141,69.6314,133176.0
2016-09-27 15:50:00,80.74,80.9,80.74,80.88,225232.0,69.6314,69.7694,69.6314,69.7521,225232.0
2016-09-28 09:30:00,80.84,81.17,80.82,81.15,148362.0,69.7176,70.0022,69.7004,69.985,148362.0
2016-09-28 09:40:00,81.13,81.14,80.66,80.67,90706.0,69.9677,69.9763,69.5624,69.571,90706.0
2016-09-28 09:50:00,80.65,80.87,80.62,80.87,70310.0,69.5537,69.7435,69.5279,69.7435,70310.0
2016-09-28 10:00:00,80.87,80.88,80.34,80.44,72505.0,69.7435,69.7521,69.2864,69.3726,72505.0
2016-09-28 10:10:00,80.41,80.47,80.22,80.36,56559.0,69.3468,69.3985,69.1829,69.3036,56559.0
2016-09-28 10:20:00,80.37,80.41,80.24,80.32,44334.0,69.3123,69.3468,69.2002,69.2692,44334.0
2016-09-28 10:30:00,80.31,80.37,80.16,80.23,59720.0,69.2605,69.3123,69.1312,69.1915,59720.0
2016-09-28 10:40:00,80.22,80.28,80.16,80.21,51162.0,69.1829,69.2347,69.1312,69.1743,51162.0
2016-09-28 10:50:00,80.22,80.3,80.18,80.2,46065.0,69.1829,69.2519,69.1484,69.1657,46065.0
2016-09-28 11:00:00,80.19,80.23,80.02,80.19,59744.0,69.157,69.1915,69.0104,69.157,59744.0
2016-09-28 11:10:00,80.17,80.21,80.08,80.19,35842.0,69.1398,69.1743,69.0622,69.157,35842.0
2016-09-28 11:20:00,80.2,80.32,80.13,80.32,78843.0,69.1657,69.2692,69.1053,69.2692,78843.0
2016-09-28 11:30:00,80.31,80.5,80.31,80.45,36142.0,69.2605,69.4244,69.2605,69.3813,36142.0
2016-09-28 11:40:00,80.45,80.58,80.45,80.51,48499.0,69.3813,69.4934,69.3813,69.433,48499.0
2016-09-28 11:50:00,80.5,80.61,80.44,80.46,71398.0,69.4244,69.5193,69.3726,69.3899,71398.0
2016-09-28 12:00:00,80.45,80.47,80.34,80.37,28708.0,69.3813,69.3985,69.2864,69.3123,28708.0
2016-09-28 12:10:00,80.36,80.47,80.36,80.43,23120.0,69.3036,69.3985,69.3036,69.364,23120.0
2016-09-28 12:20:00,80.42,80.44,80.35,80.4,20145.0,69.3554,69.3726,69.295,69.3381,20145.0
2016-09-28 12:30:00,80.4,80.46,80.36,80.45,23471.0,69.3381,69.3899,69.3036,69.3813,23471.0
2016-09-28 12:40:00,80.45,80.58,80.43,80.54,28620.0,69.3813,69.4934,69.364,69.4589,28620.0
2016-09-28 12:50:00,80.54,80.58,80.47,80.47,25091.0,69.4589,69.4934,69.3985,69.3985,25091.0
2016-09-28 13:00:00,80.48,80.52,80.41,80.41,15940.0,69.4071,69.4416,69.3468,69.3468,15940.0
2016-09-28 13:10:00,80.4,80.42,80.29,80.34,39077.0,69.3381,69.3554,69.2433,69.2864,39077.0
2016-09-28 13:20:00,80.34,80.38,80.33,80.34,25592.0,69.2864,69.3209,69.2778,69.2864,25592.0
2016-09-28 13:30:00,80.35,80.5,80.35,80.47,18498.0,69.295,69.4244,69.295,69.3985,18498.0
2016-09-28 13:40:00,80.48,80.63,80.47,80.63,40046.0,69.4071,69.5365,69.3985,69.5365,40046.0
2016-09-28 13:50:00,80.63,80.69,80.62,80.66,45755.0,69.5365,69.5882,69.5279,69.5624,45755.0
2016-09-28 14:00:00,80.64,80.68,80.57,80.61,32885.0,69.5451,69.5796,69.4848,69.5193,32885.0
2016-09-28 14:10:00,80.61,80.77,80.59,80.76,30861.0,69.5193,69.6572,69.502,69.6486,30861.0
2016-09-28 14:20:00,80.76,80.84,80.71,80.71,45683.0,69.6486,69.7176,69.6055,69.6055,45683.0
2016-09-28 14:30:00,80.73,80.79,80.66,80.77,43390.0,69.6227,69.6745,69.5624,69.6572,43390.0
2016-09-28 14:40:00,80.78,80.8,80.72,80.78,33248.0,69.6659,69.6831,69.6141,69.6659,33248.0
2016-09-28 14:50:00,80.78,80.79,80.74,80.78,24411.0,69.6659,69.6745,69.6314,69.6659,24411.0
2016-09-28 15:00:00,80.77,80.79,80.67,80.68,30942.0,69.6572,69.6745,69.571,69.5796,30942.0
2016-09-28 15:10:00,80.66,80.8,80.66,80.78,49297.0,69.5624,69.6831,69.5624,69.6659,49297.0
2016-09-28 15:20:00,80.79,80.79,80.63,80.65,37859.0,69.6745,69.6745,69.5365,69.5537,37859.0
2016-09-28 15:30:00,80.65,80.66,80.57,80.61,40432.0,69.5537,69.5624,69.4848,69.5193,40432.0
2016-09-28 15:40:00,80.61,80.79,80.6,80.79,88927.0,69.5193,69.6745,69.5106,69.6745,88927.0
2016-09-28 15:50:00,80.78,80.83,80.69,80.7,152718.0,69.6659,69.709,69.5882,69.5969,152718.0
2016-09-29 09:30:00,80.35,80.47,80.1,80.17,75488.0,69.295,69.3985,69.0794,69.1398,75488.0
2016-09-29 09:40:00,80.19,80.27,79.88,80.03,56017.0,69.157,69.226,68.8897,69.0191,56017.0
2016-09-29 09:50:00,80.01,80.11,79.94,80.05,54825.0,69.0018,69.088,68.9414,69.0363,54825.0
2016-09-29 10:00:00,80.03,80.09,79.91,79.91,48592.0,69.0191,69.0708,68.9156,68.9156,48592.0
2016-09-29 10:10:00,79.91,80.1,79.87,80.04,53609.0,68.9156,69.0794,68.8811,69.0277,53609.0
2016-09-29 10:20:00,80.03,80.22,79.98,80.19,45612.0,69.0191,69.1829,68.9759,69.157,45612.0
2016-09-29 10:30:00,80.2,80.28,80.17,80.26,45132.0,69.1657,69.2347,69.1398,69.2174,45132.0
2016-09-29 10:40:00,80.25,80.26,80.03,80.07,33612.0,69.2088,69.2174,69.0191,69.0535,33612.0
2016-09-29 10:50:00,80.07,80.13,80.01,80.05,54900.0,69.0535,69.1053,69.0018,69.0363,54900.0
2016-09-29 11:00:00,80.04,80.1,79.97,80.05,37270.0,69.0277,69.0794,68.9673,69.0363,37270.0
2016-09-29 11:10:00,80.06,80.06,79.94,79.98,50356.0,69.0449,69.0449,68.9414,68.9759,50356.0
2016-09-29 11:20:00,79.97,79.99,79.86,79.91,44617.0,68.9673,68.9846,68.8724,68.9156,44617.0
2016-09-29 11:30:00,79.91,79.93,79.8,79.85,39579.0,68.9156,68.9328,68.8207,68.8638,39579.0
2016-09-29 11:40:00,79.88,79.91,79.68,79.7,29244.0,68.8897,68.9156,68.7172,68.7345,29244.0
2016-09-29 11:50:00,79.7,79.74,79.55,79.63,73666.0,68.7345,68.769,68.6051,68.6741,73666.0
2016-09-29 12:00:00,79.62,79.99,79.61,79.95,141265.0,68.6655,68.9846,68.6568,68.9501,141265.0
2016-09-29 12:10:00,79.95,80.03,79.92,79.95,55826.0,68.9501,69.0191,68.9242,68.9501,55826.0
2016-09-29 12:20:00,79.95,80.07,79.94,80.0,45154.0,68.9501,69.0535,68.9414,68.9932,45154.0
2016-09-29 12:30:00,80.01,80.07,79.97,80.0,60073.0,69.0018,69.0535,68.9673,68.9932,60073.0
2016-09-29 12:40:00,79.99,80.01,79.73,79.75,57956.0,68.9846,69.0018,68.7603,68.7776,57956.0
2016-09-29 12:50:00,79.73,79.74,79.54,79.67,79800.0,68.7603,68.769,68.5965,68.7086,79800.0
2016-09-29 13:00:00,79.67,79.67,79.39,79.51,150078.0,68.7086,68.7086,68.4671,68.5706,150078.0
2016-09-29 13:10:00,79.51,79.58,79.34,79.37,67010.0,68.5706,68.631,68.424,68.4499,67010.0
2016-09-29 13:20:00,79.36,79.57,79.29,79.56,50517.0,68.4412,68.6223,68.3809,68.6137,50517.0
2016-09-29 13:30:00,79.56,79.6,79.48,79.58,35753.0,68.6137,68.6482,68.5447,68.631,35753.0
2016-09-29 13:40:00,79.58,79.58,79.34,79.43,25094.0,68.631,68.631,68.424,68.5016,25094.0
2016-09-29 13:50:00,79.41,79.43,79.23,79.37,49832.0,68.4844,68.5016,68.3291,68.4499,49832.0
2016-09-29 14:00:00,79.37,79.53,79.33,79.51,28593.0,68.4499,68.5878,68.4154,68.5706,28593.0
2016-09-29 14:10:00,79.52,79.66,79.47,79.64,55795.0,68.5792,68.7,68.5361,68.6827,55795.0
2016-09-29 14:20:00,79.65,79.88,79.59,79.85,46816.0,68.6913,68.8897,68.6396,68.8638,46816.0
2016-09-29 14:30:00,79.85,79.93,79.76,79.9,100368.0,68.8638,68.9328,68.7862,68.9069,100368.0
2016-09-29 14:40:00,79.9,79.99,79.9,79.96,102123.0,68.9069,68.9846,68.9069,68.9587,102123.0
2016-09-29 14:50:00,79.96,80.04,79.84,79.88,89133.0,68.9587,69.0277,68.8552,68.8897,89133.0
2016-09-29 15:00:00,79.86,79.87,79.75,79.85,62109.0,68.8724,68.8811,68.7776,68.8638,62109.0
2016-09-29 15:10:00,79.84,79.94,79.81,79.83,46913.0,68.8552,68.9414,68.8293,68.8466,46913.0
2016-09-29 15:20:00,79.84,79.87,79.68,79.86,63641.0,68.8552,68.8811,68.7172,68.8724,63641.0
2016-09-29 15:30:00,79.85,79.87,79.77,79.87,86603.0,68.8638,68.8811,68.7948,68.8811,86603.0
2016-09-29 15:40:00,79.87,79.89,79.71,79.76,116298.0,68.8811,68.8983,68.7431,68.7862,116298.0
2016-09-29 15:50:00,79.76,79.85,79.71,79.73,241635.0,68.7862,68.8638,68.7431,68.7603,241635.0
2016-09-30 09:30:00,80.1,80.53,80.1,80.28,116558.0,69.0794,69.4503,69.0794,69.2347,116558.0
2016-09-30 09:40:00,80.29,80.33,80.16,80.2,93751.0,69.2433,69.2778,69.1312,69.1657,93751.0
2016-09-30 09:50:00,80.21,80.31,80.03,80.03,78275.0,69.1743,69.2605,69.0191,69.0191,78275.0
2016-09-30 10:00:00,80.03,80.33,80.03,80.32,56188.0,69.0191,69.2778,69.0191,69.2692,56188.0
2016-09-30 10:10:00,80.31,80.41,80.3,80.37,61817.0,69.2605,69.3468,69.2519,69.3123,61817.0
2016-09-30 10:20:00,80.38,80.41,80.25,80.27,91956.0,69.3209,69.3468,69.2088,69.226,91956.0
2016-09-30 10:30:00,80.28,80.4,80.26,80.27,76850.0,69.2347,69.3381,69.2174,69.226,76850.0
2016-09-30 10:40:00,80.27,80.32,80.16,80.24,94528.0,69.226,69.2692,69.1312,69.2002,94528.0
2016-09-30 10:50:00,80.24,80.33,80.23,80.27,64815.0,69.2002,69.2778,69.1915,69.226,64815.0
2016-09-30 11:00:00,80.28,80.39,80.17,80.38,74425.0,69.2347,69.3295,69.1398,69.3209,74425.0
2016-09-30 11:10:00,80.39,80.61,80.39,80.58,87884.0,69.3295,69.5193,69.3295,69.4934,87884.0
2016-09-30 11:20:00,80.58,80.65,80.55,80.57,70139.0,69.4934,69.5537,69.4675,69.4848,70139.0
2016-09-30 11:30:00,80.56,80.58,80.36,80.36,28882.0,69.4761,69.4934,69.3036,69.3036,28882.0
2016-09-30 11:40:00,80.37,80.39,80.33,80.38,45521.0,69.3123,69.3295,69.2778,69.3209,45521.0
2016-09-30 11:50:00,80.39,80.47,80.37,80.42,38903.0,69.3295,69.3985,69.3123,69.3554,38903.0
2016-09-30 12:00:00,80.42,80.45,80.38,80.4,35152.0,69.3554,69.3813,69.3209,69.3381,35152.0
2016-09-30 12:10:00,80.39,80.43,80.31,80.34,27087.0,69.3295,69.364,69.2605,69.2864,27087.0
2016-09-30 12:20:00,80.34,80.36,80.28,80.34,34893.0,69.2864,69.3036,69.2347,69.2864,34893.0
2016-09-30 12:30:00,80.33,80.35,80.26,80.3,29705.0,69.2778,69.295,69.2174,69.2519,29705.0
2016-09-30 12:40:00,80.3,80.33,80.24,80.27,29104.0,69.2519,69.2778,69.2002,69.226,29104.0
2016-09-30 12:50:00,80.27,80.42,80.25,80.4,47211.0,69.226,69.3554,69.2088,69.3381,47211.0
2016-09-30 13:00:00,80.39,80.48,80.39,80.47,36839.0,69.3295,69.4071,69.3295,69.3985,36839.0
2016-09-30 13:10:00,80.47,80.47,80.29,80.3,24471.0,69.3985,69.3985,69.2433,69.2519,24471.0
2016-09-30 13:20:00,80.3,80.31,80.25,80.25,20736.0,69.2519,69.2605,69.2088,69.2088,20736.0
2016-09-30 13:30:00,80.26,80.33,80.22,80.33,50371.0,69.2174,69.2778,69.1829,69.2778,50371.0
2016-09-30 13:40:00,80.33,80.46,80.33,80.45,43689.0,69.2778,69.3899,69.2778,69.3813,43689.0
2016-09-30 13:50:00,80.46,80.51,80.43,80.5,41106.0,69.3899,69.433,69.364,69.4244,41106.0
2016-09-30 14:00:00,80.51,80.51,80.43,80.44,27902.0,69.433,69.433,69.364,69.3726,27902.0
2016-09-30 14:10:00,80.44,80.51,80.41,80.46,32001.0,69.3726,69.433,69.3468,69.3899,32001.0
2016-09-30 14:20:00,80.46,80.48,80.43,80.45,23076.0,69.3899,69.4071,69.364,69.3813,23076.0
2016-09-30 14:30:00,80.46,80.5,80.42,80.45,24694.0,69.3899,69.4244,69.3554,69.3813,24694.0
2016-09-30 14:40:00,80.44,80.52,80.41,80.5,29175.0,69.3726,69.4416,69.3468,69.4244,29175.0
2016-09-30 14:50:00,80.5,80.51,80.43,80.47,52905.0,69.4244,69.433,69.364,69.3985,52905.0
2016-09-30 15:00:00,80.48,80.53,80.47,80.48,44113.0,69.4071,69.4503,69.3985,69.4071,44113.0
2016-09-30 15:10:00,80.48,80.53,80.47,80.48,57052.0,69.4071,69.4503,69.3985,69.4071,57052.0
2016-09-30 15:20:00,80.48,80.49,80.43,80.43,64845.0,69.4071,69.4158,69.364,69.364,64845.0
2016-09-30 15:30:00,80.44,80.48,80.43,80.48,58989.0,69.3726,69.4071,69.364,69.4071,58989.0
2016-09-30 15:40:00,80.48,80.53,80.43,80.47,154759.0,69.4071,69.4503,69.364,69.3985,154759.0
2016-09-30 15:50:00,80.47,80.49,80.23,80.23,302467.0,69.3985,69.4158,69.1915,69.1915,302467.0
2016-10-03 09:30:00,80.0,80.45,79.69,80.35,106561.0,68.9932,69.3813,68.7258,69.295,106561.0
2016-10-03 09:40:00,80.34,80.34,80.13,80.22,69216.0,69.2864,69.2864,69.1053,69.1829,69216.0
2016-10-03 09:50:00,80.21,80.5,80.19,80.45,64670.0,69.1743,69.4244,69.157,69.3813,64670.0
2016-10-03 10:00:00,80.46,80.62,80.22,80.32,102565.0,69.3899,69.5279,69.1829,69.2692,102565.0
2016-10-03 10:10:00,80.31,80.36,80.22,80.36,68320.0,69.2605,69.3036,69.1829,69.3036,68320.0
2016-10-03 10:20:00,80.35,80.49,80.31,80.36,106956.0,69.295,69.4158,69.2605,69.3036,106956.0
2016-10-03 10:30:00,80.36,80.52,80.35,80.5,76972.0,69.3036,69.4416,69.295,69.4244,76972.0
2016-10-03 10:40:00,80.49,80.66,80.41,80.59,133864.0,69.4158,69.5624,69.3468,69.502,133864.0
2016-10-03 10:50:00,80.58,80.63,80.48,80.48,48139.0,69.4934,69.5365,69.4071,69.4071,48139.0
2016-10-03 11:00:00,80.48,80.49,80.42,80.43,45820.0,69.4071,69.4158,69.3554,69.364,45820.0
2016-10-03 11:10:00,80.44,80.56,80.41,80.5,64059.0,69.3726,69.4761,69.3468,69.4244,64059.0
2016-10-03 11:20:00,80.5,80.76,80.46,80.73,82899.0,69.4244,69.6486,69.3899,69.6227,82899.0
2016-10-03 11:30:00,80.71,80.71,80.37,80.42,59468.0,69.6055,69.6055,69.3123,69.3554,59468.0
2016-10-03 11:40:00,80.42,80.58,80.41,80.5,42714.0,69.3554,69.4934,69.3468,69.4244,42714.0
2016-10-03 11:50:00,80.49,80.73,80.44,80.68,118500.0,69.4158,69.6227,69.3726,69.5796,118500.0
2016-10-03 12:00:00,80.67,80.71,80.47,80.47,43908.0,69.571,69.6055,69.3985,69.3985,43908.0
2016-10-03 12:10:00,80.47,80.59,80.46,80.51,44435.0,69.3985,69.502,69.3899,69.433,44435.0
2016-10-03 12:20:00,80.51,80.52,80.4,80.5,48689.0,69.433,69.4416,69.3381,69.4244,48689.0
2016-10-03 12:30:00,80.48,80.51,80.44,80.49,38706.0,69.4071,69.433,69.3726,69.4158,38706.0
2016-10-03 12:40:00,80.49,80.59,80.49,80.52,26424.0,69.4158,69.502,69.4158,69.4416,26424.0
2016-10-03 12:50:00,80.51,80.65,80.5,80.65,110446.0,69.433,69.5537,69.4244,69.5537,110446.0
2016-10-03 13:00:00,80.65,80.65,80.51,80.57,22845.0,69.5537,69.5537,69.433,69.4848,22845.0
2016-10-03 13:10:00,80.56,80.58,80.43,80.47,40041.0,69.4761,69.4934,69.364,69.3985,40041.0
2016-10-03 13:20:00,80.48,80.55,80.46,80.48,124508.0,69.4071,69.4675,69.3899,69.4071,124508.0
2016-10-03 13:30:00,80.47,80.55,80.46,80.48,41592.0,69.3985,69.4675,69.3899,69.4071,41592.0
2016-10-03 13:40:00,80.48,80.5,80.41,80.49,47215.0,69.4071,69.4244,69.3468,69.4158,47215.0
2016-10-03 13:50:00,80.49,80.63,80.47,80.63,72235.0,69.4158,69.5365,69.3985,69.5365,72235.0
2016-10-03 14:00:00,80.64,80.72,80.6,80.64,54509.0,69.5451,69.6141,69.5106,69.5451,54509.0
2016-10-03 14:10:00,80.65,80.65,80.56,80.62,53393.0,69.5537,69.5537,69.4761,69.5279,53393.0
2016-10-03 14:20:00,80.61,80.81,80.61,80.78,59074.0,69.5193,69.6917,69.5193,69.6659,59074.0
2016-10-03 14:30:00,80.79,80.83,80.68,80.7,53615.0,69.6745,69.709,69.5796,69.5969,53615.0
2016-10-03 14:40:00,80.7,80.78,80.62,80.63,62072.0,69.5969,69.6659,69.5279,69.5365,62072.0
2016-10-03 14:50:00,80.62,80.74,80.56,80.72,73293.0,69.5279,69.6314,69.4761,69.6141,73293.0
2016-10-03 15:00:00,80.73,80.78,80.65,80.68,63701.0,69.6227,69.6659,69.5537,69.5796,63701.0
2016-10-03 15:10:00,80.69,80.81,80.68,80.81,72240.0,69.5882,69.6917,69.5796,69.6917,72240.0
2016-10-03 15:20:00,80.81,80.83,80.75,80.83,80292.0,69.6917,69.709,69.64,69.709,80292.0
2016-10-03 15:30:00,80.83,80.97,80.82,80.94,168495.0,69.709,69.8297,69.7004,69.8038,168495.0
2016-10-03 15:40:00,80.95,81.05,80.94,81.05,189544.0,69.8125,69.8987,69.8038,69.8987,189544.0
2016-10-03 15:50:00,81.05,81.07,80.93,81.0,334480.0,69.8987,69.916,69.7952,69.8556,334480.0
2016-10-04 09:30:00,81.06,81.28,80.76,81.14,75965.0,69.9073,70.0971,69.6486,69.9763,75965.0
2016-10-04 09:40:00,81.21,81.4,81.14,81.25,53231.0,70.0367,70.2006,69.9763,70.0712,53231.0
2016-10-04 09:50:00,81.27,81.41,81.25,81.29,64383.0,70.0884,70.2092,70.0712,70.1057,64383.0
2016-10-04 10:00:00,81.28,81.29,81.06,81.12,48185.0,70.0971,70.1057,69.9073,69.9591,48185.0
2016-10-04 10:10:00,81.13,81.14,80.82,80.95,121291.0,69.9677,69.9763,69.7004,69.8125,121291.0
2016-10-04 10:20:00,80.97,81.16,80.93,81.11,47019.0,69.8297,69.9936,69.7952,69.9505,47019.0
2016-10-04 10:30:00,81.11,81.11,80.97,81.06,53578.0,69.9505,69.9505,69.8297,69.9073,53578.0
2016-10-04 10:40:00,81.06,81.19,81.04,81.07,90214.0,69.9073,70.0195,69.8901,69.916,90214.0
2016-10-04 10:50:00,81.08,81.18,81.04,81.11,121498.0,69.9246,70.0108,69.8901,69.9505,121498.0
2016-10-04 11:00:00,81.12,81.12,80.84,80.93,86201.0,69.9591,69.9591,69.7176,69.7952,86201.0
2016-10-04 11:10:00,80.92,80.97,80.8,80.86,89061.0,69.7866,69.8297,69.6831,69.7349,89061.0
2016-10-04 11:20:00,80.85,81.05,80.85,81.02,38926.0,69.7262,69.8987,69.7262,69.8728,38926.0
2016-10-04 11:30:00,81.03,81.22,80.93,80.93,58182.0,69.8815,70.0453,69.7952,69.7952,58182.0
2016-10-04 11:40:00,80.93,81.09,80.92,81.01,72138.0,69.7952,69.9332,69.7866,69.8642,72138.0
2016-10-04 11:50:00,81.0,81.01,80.84,80.95,45456.0,69.8556,69.8642,69.7176,69.8125,45456.0
2016-10-04 12:00:00,80.95,81.01,80.93,80.96,46295.0,69.8125,69.8642,69.7952,69.8211,46295.0
2016-10-04 12:10:00,80.96,81.0,80.84,80.95,45220.0,69.8211,69.8556,69.7176,69.8125,45220.0
2016-10-04 12:20:00,80.95,80.97,80.86,80.87,30574.0,69.8125,69.8297,69.7349,69.7435,30574.0
2016-10-04 12:30:00,80.87,81.09,80.83,81.04,68511.0,69.7435,69.9332,69.709,69.8901,68511.0
2016-10-04 12:40:00,81.04,81.12,81.01,81.07,42122.0,69.8901,69.9591,69.8642,69.916,42122.0
2016-10-04 12:50:00,81.09,81.09,80.93,80.94,31780.0,69.9332,69.9332,69.7952,69.8038,31780.0
2016-10-04 13:00:00,80.94,80.99,80.83,80.84,63113.0,69.8038,69.847,69.709,69.7176,63113.0
2016-10-04 13:10:00,80.84,80.92,80.84,80.9,36494.0,69.7176,69.7866,69.7176,69.7694,36494.0
2016-10-04 13:20:00,80.91,80.92,80.76,80.82,47255.0,69.778,69.7866,69.6486,69.7004,47255.0
2016-10-04 13:30:00,80.82,80.94,80.81,80.92,34310.0,69.7004,69.8038,69.6917,69.7866,34310.0
2016-10-04 13:40:00,80.91,80.96,80.85,80.96,53909.0,69.778,69.8211,69.7262,69.8211,53909.0
2016-10-04 13:50:00,80.96,80.97,80.9,80.92,40035.0,69.8211,69.8297,69.7694,69.7866,40035.0
2016-10-04 14:00:00,80.92,80.94,80.86,80.91,68369.0,69.7866,69.8038,69.7349,69.778,68369.0
2016-10-04 14:10:00,80.9,80.91,80.83,80.83,78541.0,69.7694,69.778,69.709,69.709,78541.0
2016-10-04 14:20:00,80.83,80.87,80.74,80.79,43509.0,69.709,69.7435,69.6314,69.6745,43509.0
2016-10-04 14:30:00,80.8,80.89,80.79,80.83,36918.0,69.6831,69.7607,69.6745,69.709,36918.0
2016-10-04 14:40:00,80.83,80.86,80.74,80.74,50824.0,69.709,69.7349,69.6314,69.6314,50824.0
2016-10-04 14:50:00,80.73,80.78,80.68,80.7,40470.0,69.6227,69.6659,69.5796,69.5969,40470.0
2016-10-04 15:00:00,80.69,80.82,80.69,80.75,61709.0,69.5882,69.7004,69.5882,69.64,61709.0
2016-10-04 15:10:00,80.75,80.78,80.73,80.78,69777.0,69.64,69.6659,69.6227,69.6659,69777.0
2016-10-04 15:20:00,80.79,80.94,80.79,80.92,74078.0,69.6745,69.8038,69.6745,69.7866,74078.0
2016-10-04 15:30:00,80.92,81.04,80.9,81.03,69368.0,69.7866,69.8901,69.7694,69.8815,69368.0
2016-10-04 15:40:00,81.04,81.12,80.98,81.02,110354.0,69.8901,69.9591,69.8383,69.8728,110354.0
2016-10-04 15:50:00,81.01,81.19,80.98,81.14,320167.0,69.8642,70.0195,69.8383,69.9763,320167.0
2016-10-05 09:30:00,81.35,82.09,81.35,82.01,258587.0,70.1574,70.7956,70.1574,70.7266,258587.0
2016-10-05 09:40:00,82.02,82.08,81.92,82.02,136784.0,70.7353,70.787,70.649,70.7353,136784.0
2016-10-05 09:50:00,82.03,82.06,81.77,81.83,83441.0,70.7439,70.7698,70.5197,70.5714,83441.0
2016-10-05 10:00:00,81.83,81.83,81.58,81.73,68213.0,70.5714,70.5714,70.3558,70.4852,68213.0
2016-10-05 10:10:00,81.73,81.89,81.68,81.71,68414.0,70.4852,70.6231,70.442,70.4679,68414.0
2016-10-05 10:20:00,81.72,81.83,81.66,81.82,64140.0,70.4765,70.5714,70.4248,70.5628,64140.0
2016-10-05 10:30:00,81.84,81.87,81.65,81.69,76762.0,70.58,70.6059,70.4162,70.4507,76762.0
2016-10-05 10:40:00,81.7,81.73,81.55,81.57,62776.0,70.4593,70.4852,70.3299,70.3472,62776.0
2016-10-05 10:50:00,81.58,81.6,81.43,81.49,47324.0,70.3558,70.373,70.2264,70.2782,47324.0
2016-10-05 11:00:00,81.48,81.59,81.4,81.56,51344.0,70.2696,70.3644,70.2006,70.3385,51344.0
2016-10-05 11:10:00,81.57,81.57,81.4,81.52,35557.0,70.3472,70.3472,70.2006,70.3041,35557.0
2016-10-05 11:20:00,81.5,81.51,81.45,81.47,42411.0,70.2868,70.2954,70.2437,70.2609,42411.0
2016-10-05 11:30:00,81.48,81.49,81.28,81.35,34597.0,70.2696,70.2782,70.0971,70.1574,34597.0
2016-10-05 11:40:00,81.34,81.4,81.31,81.34,29772.0,70.1488,70.2006,70.1229,70.1488,29772.0
2016-10-05 11:50:00,81.34,81.43,81.31,81.4,37850.0,70.1488,70.2264,70.1229,70.2006,37850.0
2016-10-05 12:00:00,81.41,81.49,81.4,81.46,38290.0,70.2092,70.2782,70.2006,70.2523,38290.0
2016-10-05 12:10:00,81.47,81.53,81.43,81.47,27617.0,70.2609,70.3127,70.2264,70.2609,27617.0
2016-10-05 12:20:00,81.48,81.5,81.42,81.45,49700.0,70.2696,70.2868,70.2178,70.2437,49700.0
2016-10-05 12:30:00,81.45,81.46,81.42,81.44,20211.0,70.2437,70.2523,70.2178,70.2351,20211.0
2016-10-05 12:40:00,81.45,81.45,81.33,81.35,29437.0,70.2437,70.2437,70.1402,70.1574,29437.0
2016-10-05 12:50:00,81.34,81.42,81.34,81.41,37071.0,70.1488,70.2178,70.1488,70.2092,37071.0
2016-10-05 13:00:00,81.41,81.45,81.39,81.41,46872.0,70.2092,70.2437,70.1919,70.2092,46872.0
2016-10-05 13:10:00,81.41,81.42,81.3,81.32,27035.0,70.2092,70.2178,70.1143,70.1316,27035.0
2016-10-05 13:20:00,81.33,81.35,81.24,81.25,35894.0,70.1402,70.1574,70.0626,70.0712,35894.0
2016-10-05 13:30:00,81.25,81.3,81.23,81.27,60213.0,70.0712,70.1143,70.054,70.0884,60213.0
2016-10-05 13:40:00,81.27,81.3,81.25,81.3,18714.0,70.0884,70.1143,70.0712,70.1143,18714.0
2016-10-05 13:50:00,81.3,81.44,81.3,81.43,28628.0,70.1143,70.2351,70.1143,70.2264,28628.0
2016-10-05 14:00:00,81.42,81.42,81.28,81.29,75364.0,70.2178,70.2178,70.0971,70.1057,75364.0
2016-10-05 14:10:00,81.28,81.32,81.26,81.31,43855.0,70.0971,70.1316,70.0798,70.1229,43855.0
2016-10-05 14:20:00,81.3,81.35,81.29,81.33,51419.0,70.1143,70.1574,70.1057,70.1402,51419.0
2016-10-05 14:30:00,81.33,81.37,81.32,81.33,82558.0,70.1402,70.1747,70.1316,70.1402,82558.0
2016-10-05 14:40:00,81.33,81.41,81.32,81.41,80445.0,70.1402,70.2092,70.1316,70.2092,80445.0
2016-10-05 14:50:00,81.41,81.53,81.41,81.52,37174.0,70.2092,70.3127,70.2092,70.3041,37174.0
2016-10-05 15:00:00,81.52,81.62,81.51,81.56,53544.0,70.3041,70.3903,70.2954,70.3385,53544.0
2016-10-05 15:10:00,81.56,81.56,81.47,81.5,79904.0,70.3385,70.3385,70.2609,70.2868,79904.0
2016-10-05 15:20:00,81.5,81.51,81.42,81.5,98651.0,70.2868,70.2954,70.2178,70.2868,98651.0
2016-10-05 15:30:00,81.5,81.56,81.49,81.54,107675.0,70.2868,70.3385,70.2782,70.3213,107675.0
2016-10-05 15:40:00,81.55,81.64,81.52,81.6,180324.0,70.3299,70.4075,70.3041,70.373,180324.0
2016-10-05 15:50:00,81.6,81.84,81.58,81.75,396781.0,70.373,70.58,70.3558,70.5024,396781.0
2016-10-06 09:30:00,81.25,81.78,80.94,81.15,133934.0,70.0712,70.5283,69.8038,69.985,133934.0
2016-10-06 09:40:00,81.09,81.09,80.82,80.99,100565.0,69.9332,69.9332,69.7004,69.847,100565.0
2016-10-06 09:50:00,81.0,81.24,80.95,80.99,136100.0,69.8556,70.0626,69.8125,69.847,136100.0
2016-10-06 10:00:00,80.95,80.97,80.77,80.81,64570.0,69.8125,69.8297,69.6572,69.6917,64570.0
2016-10-06 10:10:00,80.82,80.89,80.73,80.86,52127.0,69.7004,69.7607,69.6227,69.7349,52127.0
2016-10-06 10:20:00,80.86,81.19,80.83,81.19,51259.0,69.7349,70.0195,69.709,70.0195,51259.0
2016-10-06 10:30:00,81.18,81.2,81.03,81.12,36749.0,70.0108,70.0281,69.8815,69.9591,36749.0
2016-10-06 10:40:00,81.11,81.12,80.97,81.08,62751.0,69.9505,69.9591,69.8297,69.9246,62751.0
2016-10-06 10:50:00,81.08,81.24,81.05,81.23,48538.0,69.9246,70.0626,69.8987,70.054,48538.0
2016-10-06 11:00:00,81.23,81.23,80.98,80.99,46947.0,70.054,70.054,69.8383,69.847,46947.0
2016-10-06 11:10:00,80.99,81.11,80.99,80.99,38064.0,69.847,69.9505,69.847,69.847,38064.0
2016-10-06 11:20:00,81.0,81.27,80.97,81.27,39539.0,69.8556,70.0884,69.8297,70.0884,39539.0
2016-10-06 11:30:00,81.27,81.28,81.06,81.11,32063.0,70.0884,70.0971,69.9073,69.9505,32063.0
2016-10-06 11:40:00,81.11,81.24,81.06,81.17,64428.0,69.9505,70.0626,69.9073,70.0022,64428.0
2016-10-06 11:50:00,81.17,81.27,81.03,81.05,47943.0,70.0022,70.0884,69.8815,69.8987,47943.0
2016-10-06 12:00:00,81.06,81.26,81.06,81.19,40303.0,69.9073,70.0798,69.9073,70.0195,40303.0
2016-10-06 12:10:00,81.2,81.3,81.11,81.13,39074.0,70.0281,70.1143,69.9505,69.9677,39074.0
2016-10-06 12:20:00,81.13,81.14,81.06,81.11,24275.0,69.9677,69.9763,69.9073,69.9505,24275.0
2016-10-06 12:30:00,81.12,81.23,81.11,81.11,28601.0,69.9591,70.054,69.9505,69.9505,28601.0
2016-10-06 12:40:00,81.11,81.12,81.02,81.03,24037.0,69.9505,69.9591,69.8728,69.8815,24037.0
2016-10-06 12:50:00,81.03,81.04,80.84,80.87,55422.0,69.8815,69.8901,69.7176,69.7435,55422.0
2016-10-06 13:00:00,80.87,80.97,80.82,80.95,23607.0,69.7435,69.8297,69.7004,69.8125,23607.0
2016-10-06 13:10:00,80.95,80.96,80.87,80.92,27251.0,69.8125,69.8211,69.7435,69.7866,27251.0
2016-10-06 13:20:00,80.91,80.99,80.89,80.98,26297.0,69.778,69.847,69.7607,69.8383,26297.0
2016-10-06 13:30:00,80.98,81.07,80.93,81.04,36752.0,69.8383,69.916,69.7952,69.8901,36752.0
2016-10-06 13:40:00,81.04,81.15,81.03,81.08,65590.0,69.8901,69.985,69.8815,69.9246,65590.0
2016-10-06 13:50:00,81.07,81.1,81.04,81.09,32147.0,69.916,69.9418,69.8901,69.9332,32147.0
2016-10-06 14:00:00,81.08,81.11,81.01,81.04,34544.0,69.9246,69.9505,69.8642,69.8901,34544.0
2016-10-06 14:10:00,81.04,81.11,81.01,81.06,28619.0,69.8901,69.9505,69.8642,69.9073,28619.0
2016-10-06 14:20:00,81.06,81.11,81.04,81.09,32058.0,69.9073,69.9505,69.8901,69.9332,32058.0
2016-10-06 14:30:00,81.09,81.15,81.06,81.09,37615.0,69.9332,69.985,69.9073,69.9332,37615.0
2016-10-06 14:40:00,81.08,81.09,80.98,81.0,39795.0,69.9246,69.9332,69.8383,69.8556,39795.0
2016-10-06 14:50:00,81.01,81.1,81.01,81.09,28694.0,69.8642,69.9418,69.8642,69.9332,28694.0
2016-10-06 15:00:00,81.09,81.17,81.09,81.12,43855.0,69.9332,70.0022,69.9332,69.9591,43855.0
2016-10-06 15:10:00,81.12,81.15,81.02,81.07,55544.0,69.9591,69.985,69.8728,69.916,55544.0
2016-10-06 15:20:00,81.06,81.13,81.06,81.13,65555.0,69.9073,69.9677,69.9073,69.9677,65555.0
2016-10-06 15:30:00,81.12,81.26,81.08,81.25,101555.0,69.9591,70.0798,69.9246,70.0712,101555.0
2016-10-06 15:40:00,81.24,81.38,81.19,81.38,134964.0,70.0626,70.1833,70.0195,70.1833,134964.0
2016-10-06 15:50:00,81.37,81.5,81.29,81.48,385218.0,70.1747,70.2868,70.1057,70.2696,385218.0
2016-10-07 09:30:00,81.57,82.31,81.57,81.89,195004.0,70.3472,70.9854,70.3472,70.6231,195004.0
2016-10-07 09:40:00,81.89,82.0,81.37,81.4,146759.0,70.6231,70.718,70.1747,70.2006,146759.0
2016-10-07 09:50:00,81.42,81.46,81.3,81.45,64627.0,70.2178,70.2523,70.1143,70.2437,64627.0
2016-10-07 10:00:00,81.43,81.6,81.4,81.57,53099.0,70.2264,70.373,70.2006,70.3472,53099.0
2016-10-07 10:10:00,81.58,81.78,81.51,81.7,84365.0,70.3558,70.5283,70.2954,70.4593,84365.0
2016-10-07 10:20:00,81.7,81.8,81.63,81.67,54688.0,70.4593,70.5455,70.3989,70.4334,54688.0
2016-10-07 10:30:00,81.67,81.79,81.6,81.79,76087.0,70.4334,70.5369,70.373,70.5369,76087.0
2016-10-07 10:40:00,81.79,81.8,81.6,81.63,78284.0,70.5369,70.5455,70.373,70.3989,78284.0
2016-10-07 10:50:00,81.63,81.7,81.55,81.55,68504.0,70.3989,70.4593,70.3299,70.3299,68504.0
2016-10-07 11:00:00,81.54,81.66,81.46,81.65,58361.0,70.3213,70.4248,70.2523,70.4162,58361.0
2016-10-07 11:10:00,81.65,81.68,81.54,81.68,33593.0,70.4162,70.442,70.3213,70.442,33593.0
2016-10-07 11:20:00,81.68,81.8,81.68,81.78,51298.0,70.442,70.5455,70.442,70.5283,51298.0
2016-10-07 11:30:00,81.78,81.8,81.64,81.68,46358.0,70.5283,70.5455,70.4075,70.442,46358.0
2016-10-07 11:40:00,81.68,81.87,81.67,81.79,193115.0,70.442,70.6059,70.4334,70.5369,193115.0
2016-10-07 11:50:00,81.77,81.77,81.63,81.63,131729.0,70.5197,70.5197,70.3989,70.3989,131729.0
2016-10-07 12:00:00,81.63,81.8,81.63,81.67,156276.0,70.3989,70.5455,70.3989,70.4334,156276.0
2016-10-07 12:10:00,81.65,81.65,81.44,81.52,47626.0,70.4162,70.4162,70.2351,70.3041,47626.0
2016-10-07 12:20:00,81.52,81.61,81.45,81.58,62987.0,70.3041,70.3817,70.2437,70.3558,62987.0
2016-10-07 12:30:00,81.57,81.65,81.54,81.55,47871.0,70.3472,70.4162,70.3213,70.3299,47871.0
2016-10-07 12:40:00,81.55,81.67,81.5,81.64,36158.0,70.3299,70.4334,70.2868,70.4075,36158.0
2016-10-07 12:50:00,81.63,81.63,81.52,81.55,21541.0,70.3989,70.3989,70.3041,70.3299,21541.0
2016-10-07 13:00:00,81.55,81.57,81.49,81.54,55903.0,70.3299,70.3472,70.2782,70.3213,55903.0
2016-10-07 13:10:00,81.53,81.55,81.46,81.47,35554.0,70.3127,70.3299,70.2523,70.2609,35554.0
2016-10-07 13:20:00,81.47,81.5,81.39,81.5,84901.0,70.2609,70.2868,70.1919,70.2868,84901.0
2016-10-07 13:30:00,81.49,81.76,81.49,81.72,36229.0,70.2782,70.511,70.2782,70.4765,36229.0
2016-10-07 13:40:00,81.72,81.75,81.68,81.72,49473.0,70.4765,70.5024,70.442,70.4765,49473.0
2016-10-07 13:50:00,81.72,81.76,81.7,81.75,24907.0,70.4765,70.511,70.4593,70.5024,24907.0
2016-10-07 14:00:00,81.74,81.74,81.69,81.74,42673.0,70.4938,70.4938,70.4507,70.4938,42673.0
2016-10-07 14:10:00,81.74,81.94,81.74,81.92,71691.0,70.4938,70.6663,70.4938,70.649,71691.0
2016-10-07 14:20:00,81.91,81.94,81.81,81.84,54626.0,70.6404,70.6663,70.5542,70.58,54626.0
2016-10-07 14:30:00,81.84,81.91,81.84,81.89,25573.0,70.58,70.6404,70.58,70.6231,25573.0
2016-10-07 14:40:00,81.89,82.0,81.83,82.0,85917.0,70.6231,70.718,70.5714,70.718,85917.0
2016-10-07 14:50:00,81.99,82.05,81.96,82.05,125903.0,70.7094,70.7611,70.6835,70.7611,125903.0
2016-10-07 15:00:00,82.05,82.09,81.99,82.06,119988.0,70.7611,70.7956,70.7094,70.7698,119988.0
2016-10-07 15:10:00,82.07,82.09,82.02,82.05,52081.0,70.7784,70.7956,70.7353,70.7611,52081.0
2016-10-07 15:20:00,82.05,82.07,82.02,82.03,75940.0,70.7611,70.7784,70.7353,70.7439,75940.0
2016-10-07 15:30:00,82.04,82.13,82.03,82.05,86699.0,70.7525,70.8301,70.7439,70.7611,86699.0
2016-10-07 15:40:00,82.04,82.12,82.0,82.01,292103.0,70.7525,70.8215,70.718,70.7266,292103.0
2016-10-07 15:50:00,82.02,82.22,82.01,82.08,480554.0,70.7353,70.9077,70.7266,70.787,480554.0
2016-10-10 09:30:00,82.13,82.39,82.1,82.18,203045.0,70.8301,71.0544,70.8043,70.8732,203045.0
2016-10-10 09:40:00,82.21,82.4,82.18,82.39,49141.0,70.8991,71.063,70.8732,71.0544,49141.0
2016-10-10 09:50:00,82.4,82.85,82.34,82.84,123940.0,71.063,71.4511,71.0112,71.4424,123940.0
2016-10-10 10:00:00,82.84,82.91,82.58,82.63,158027.0,71.4424,71.5028,71.2182,71.2613,158027.0
2016-10-10 10:10:00,82.61,82.64,82.47,82.54,63169.0,71.2441,71.27,71.1233,71.1837,63169.0
2016-10-10 10:20:00,82.54,82.63,82.47,82.48,72588.0,71.1837,71.2613,71.1233,71.132,72588.0
2016-10-10 10:30:00,82.48,82.7,82.48,82.53,124269.0,71.132,71.3217,71.132,71.1751,124269.0
2016-10-10 10:40:00,82.54,82.64,82.51,82.64,66824.0,71.1837,71.27,71.1578,71.27,66824.0
2016-10-10 10:50:00,82.64,82.93,82.63,82.9,123206.0,71.27,71.5201,71.2613,71.4942,123206.0
2016-10-10 11:00:00,82.9,82.99,82.87,82.94,55379.0,71.4942,71.5718,71.4683,71.5287,55379.0
2016-10-10 11:10:00,82.93,82.97,82.89,82.96,54003.0,71.5201,71.5546,71.4856,71.5459,54003.0
2016-10-10 11:20:00,82.96,82.97,82.85,82.96,291569.0,71.5459,71.5546,71.4511,71.5459,291569.0
2016-10-10 11:30:00,82.97,83.16,82.96,83.0,106216.0,71.5546,71.7184,71.5459,71.5804,106216.0
2016-10-10 11:40:00,83.0,83.03,82.95,82.97,36041.0,71.5804,71.6063,71.5373,71.5546,36041.0
2016-10-10 11:50:00,82.97,83.09,82.94,83.06,75806.0,71.5546,71.658,71.5287,71.6322,75806.0
2016-10-10 12:00:00,83.07,83.1,82.94,82.96,44568.0,71.6408,71.6667,71.5287,71.5459,44568.0
2016-10-10 12:10:00,82.95,82.97,82.87,82.88,20359.0,71.5373,71.5546,71.4683,71.4769,20359.0
2016-10-10 12:20:00,82.87,82.99,82.86,82.98,38195.0,71.4683,71.5718,71.4597,71.5632,38195.0
2016-10-10 12:30:00,82.98,83.09,82.95,83.09,81876.0,71.5632,71.658,71.5373,71.658,81876.0
2016-10-10 12:40:00,83.08,83.16,83.03,83.04,63258.0,71.6494,71.7184,71.6063,71.6149,63258.0
2016-10-10 12:50:00,83.04,83.1,82.97,83.1,84011.0,71.6149,71.6667,71.5546,71.6667,84011.0
2016-10-10 13:00:00,83.07,83.14,83.05,83.14,35181.0,71.6408,71.7012,71.6235,71.7012,35181.0
2016-10-10 13:10:00,83.15,83.15,83.09,83.11,63249.0,71.7098,71.7098,71.658,71.6753,63249.0
2016-10-10 13:20:00,83.1,83.2,83.05,83.08,101303.0,71.6667,71.7529,71.6235,71.6494,101303.0
2016-10-10 13:30:00,83.07,83.14,83.02,83.03,115639.0,71.6408,71.7012,71.5977,71.6063,115639.0
2016-10-10 13:40:00,83.04,83.09,83.04,83.08,46958.0,71.6149,71.658,71.6149,71.6494,46958.0
2016-10-10 13:50:00,83.09,83.1,83.01,83.01,23845.0,71.658,71.6667,71.589,71.589,23845.0
2016-10-10 14:00:00,83.04,83.04,82.97,83.02,30625.0,71.6149,71.6149,71.5546,71.5977,30625.0
2016-10-10 14:10:00,83.01,83.13,83.0,83.12,69967.0,71.589,71.6925,71.5804,71.6839,69967.0
2016-10-10 14:20:00,83.13,83.18,83.11,83.15,173747.0,71.6925,71.7357,71.6753,71.7098,173747.0
2016-10-10 14:30:00,83.15,83.18,83.11,83.16,44741.0,71.7098,71.7357,71.6753,71.7184,44741.0
2016-10-10 14:40:00,83.16,83.2,83.13,83.15,63924.0,71.7184,71.7529,71.6925,71.7098,63924.0
2016-10-10 14:50:00,83.15,83.2,83.13,83.17,118336.0,71.7098,71.7529,71.6925,71.727,118336.0
2016-10-10 15:00:00,83.17,83.24,83.16,83.21,73803.0,71.727,71.7874,71.7184,71.7615,73803.0
2016-10-10 15:10:00,83.2,83.21,83.16,83.17,50711.0,71.7529,71.7615,71.7184,71.727,50711.0
2016-10-10 15:20:00,83.16,83.19,83.12,83.16,86874.0,71.7184,71.7443,71.6839,71.7184,86874.0
2016-10-10 15:30:00,83.17,83.19,83.12,83.16,126883.0,71.727,71.7443,71.6839,71.7184,126883.0
2016-10-10 15:40:00,83.15,83.18,83.07,83.07,127075.0,71.7098,71.7357,71.6408,71.6408,127075.0
2016-10-10 15:50:00,83.08,83.17,83.05,83.08,305063.0,71.6494,71.727,71.6235,71.6494,305063.0
2016-10-11 09:30:00,82.6,82.85,82.03,82.24,113304.0,71.2355,71.4511,70.7439,70.925,113304.0
2016-10-11 09:40:00,82.21,82.38,82.18,82.28,204367.0,70.8991,71.0457,70.8732,70.9595,204367.0
2016-10-11 09:50:00,82.27,82.27,82.05,82.09,74719.0,70.9509,70.9509,70.7611,70.7956,74719.0
2016-10-11 10:00:00,82.08,82.09,81.87,81.92,47999.0,70.787,70.7956,70.6059,70.649,47999.0
2016-10-11 10:10:00,81.93,81.96,81.68,81.88,130781.0,70.6576,70.6835,70.442,70.6145,130781.0
2016-10-11 10:20:00,81.87,81.95,81.84,81.94,93575.0,70.6059,70.6749,70.58,70.6663,93575.0
2016-10-11 10:30:00,81.95,81.99,81.71,81.73,55648.0,70.6749,70.7094,70.4679,70.4852,55648.0
2016-10-11 10:40:00,81.73,81.77,81.61,81.61,67363.0,70.4852,70.5197,70.3817,70.3817,67363.0
2016-10-11 10:50:00,81.62,81.62,81.38,81.45,84195.0,70.3903,70.3903,70.1833,70.2437,84195.0
2016-10-11 11:00:00,81.45,81.49,81.25,81.39,104219.0,70.2437,70.2782,70.0712,70.1919,104219.0
2016-10-11 11:10:00,81.39,81.43,81.27,81.37,85087.0,70.1919,70.2264,70.0884,70.1747,85087.0
2016-10-11 11:20:00,81.37,81.51,81.32,81.44,79516.0,70.1747,70.2954,70.1316,70.2351,79516.0
2016-10-11 11:30:00,81.43,81.66,81.42,81.64,78306.0,70.2264,70.4248,70.2178,70.4075,78306.0
2016-10-11 11:40:00,81.64,81.86,81.58,81.81,107364.0,70.4075,70.5973,70.3558,70.5542,107364.0
2016-10-11 11:50:00,81.8,81.84,81.69,81.79,70983.0,70.5455,70.58,70.4507,70.5369,70983.0
2016-10-11 12:00:00,81.79,81.9,81.77,81.86,68163.0,70.5369,70.6318,70.5197,70.5973,68163.0
2016-10-11 12:10:00,81.86,81.9,81.72,81.8,57320.0,70.5973,70.6318,70.4765,70.5455,57320.0
2016-10-11 12:20:00,81.82,81.83,81.73,81.79,30770.0,70.5628,70.5714,70.4852,70.5369,30770.0
2016-10-11 12:30:00,81.79,81.88,81.73,81.84,46456.0,70.5369,70.6145,70.4852,70.58,46456.0
2016-10-11 12:40:00,81.84,82.07,81.83,82.06,55980.0,70.58,70.7784,70.5714,70.7698,55980.0
2016-10-11 12:50:00,82.03,82.06,81.99,82.02,47049.0,70.7439,70.7698,70.7094,70.7353,47049.0
2016-10-11 13:00:00,82.02,82.07,81.94,81.96,75412.0,70.7353,70.7784,70.6663,70.6835,75412.0
2016-10-11 13:10:00,81.96,81.96,81.75,81.82,43435.0,70.6835,70.6835,70.5024,70.5628,43435.0
2016-10-11 13:20:00,81.82,81.91,81.81,81.86,40994.0,70.5628,70.6404,70.5542,70.5973,40994.0
2016-10-11 13:30:00,81.86,81.94,81.74,81.8,54613.0,70.5973,70.6663,70.4938,70.5455,54613.0
2016-10-11 13:40:00,81.82,81.86,81.66,81.69,43023.0,70.5628,70.5973,70.4248,70.4507,43023.0
2016-10-11 13:50:00,81.68,81.72,81.63,81.64,70645.0,70.442,70.4765,70.3989,70.4075,70645.0
2016-10-11 14:00:00,81.64,81.88,81.63,81.88,105368.0,70.4075,70.6145,70.3989,70.6145,105368.0
2016-10-11 14:10:00,81.87,81.92,81.48,81.51,68997.0,70.6059,70.649,70.2696,70.2954,68997.0
2016-10-11 14:20:00,81.51,81.61,81.48,81.6,86424.0,70.2954,70.3817,70.2696,70.373,86424.0
2016-10-11 14:30:00,81.6,81.62,81.52,81.57,99220.0,70.373,70.3903,70.3041,70.3472,99220.0
2016-10-11 14:40:00,81.58,81.75,81.56,81.71,59164.0,70.3558,70.5024,70.3385,70.4679,59164.0
2016-10-11 14:50:00,81.7,81.71,81.58,81.65,56495.0,70.4593,70.4679,70.3558,70.4162,56495.0
2016-10-11 15:00:00,81.65,81.65,81.52,81.58,95883.0,70.4162,70.4162,70.3041,70.3558,95883.0
2016-10-11 15:10:00,81.57,81.7,81.54,81.7,93922.0,70.3472,70.4593,70.3213,70.4593,93922.0
2016-10-11 15:20:00,81.71,81.76,81.55,81.6,118931.0,70.4679,70.511,70.3299,70.373,118931.0
2016-10-11 15:30:00,81.61,81.64,81.52,81.63,139529.0,70.3817,70.4075,70.3041,70.3989,139529.0
2016-10-11 15:40:00,81.63,81.88,81.61,81.86,158714.0,70.3989,70.6145,70.3817,70.5973,158714.0
2016-10-11 15:50:00,81.85,81.85,81.76,81.8,320343.0,70.5886,70.5886,70.511,70.5455,320343.0
2016-10-12 09:30:00,81.81,82.22,81.79,81.88,104985.0,70.5542,70.9077,70.5369,70.6145,104985.0
2016-10-12 09:40:00,81.83,81.95,81.66,81.66,54563.0,70.5714,70.6749,70.4248,70.4248,54563.0
2016-10-12 09:50:00,81.69,81.82,81.64,81.8,98575.0,70.4507,70.5628,70.4075,70.5455,98575.0
2016-10-12 10:00:00,81.81,81.88,81.75,81.8,77337.0,70.5542,70.6145,70.5024,70.5455,77337.0
2016-10-12 10:10:00,81.8,81.88,81.7,81.83,30914.0,70.5455,70.6145,70.4593,70.5714,30914.0
2016-10-12 10:20:00,81.81,81.85,81.74,81.76,33549.0,70.5542,70.5886,70.4938,70.511,33549.0
2016-10-12 10:30:00,81.77,81.8,81.57,81.61,41658.0,70.5197,70.5455,70.3472,70.3817,41658.0
2016-10-12 10:40:00,81.61,81.81,81.6,81.63,64824.0,70.3817,70.5542,70.373,70.3989,64824.0
2016-10-12 10:50:00,81.63,81.66,81.23,81.27,54790.0,70.3989,70.4248,70.054,70.0884,54790.0
2016-10-12 11:00:00,81.28,81.39,81.16,81.38,57309.0,70.0971,70.1919,69.9936,70.1833,57309.0
2016-10-12 11:10:00,81.37,81.38,81.17,81.17,75766.0,70.1747,70.1833,70.0022,70.0022,75766.0
2016-10-12 11:20:00,81.17,81.2,81.08,81.13,109807.0,70.0022,70.0281,69.9246,69.9677,109807.0
2016-10-12 11:30:00,81.13,81.3,81.12,81.23,57773.0,69.9677,70.1143,69.9591,70.054,57773.0
2016-10-12 11:40:00,81.23,81.23,81.07,81.11,71171.0,70.054,70.054,69.916,69.9505,71171.0
2016-10-12 11:50:00,81.1,81.12,81.04,81.09,51023.0,69.9418,69.9591,69.8901,69.9332,51023.0
2016-10-12 12:00:00,81.09,81.13,81.03,81.09,139733.0,69.9332,69.9677,69.8815,69.9332,139733.0
2016-10-12 12:10:00,81.1,81.12,81.03,81.05,50391.0,69.9418,69.9591,69.8815,69.8987,50391.0
2016-10-12 12:20:00,81.05,81.05,80.97,80.98,48578.0,69.8987,69.8987,69.8297,69.8383,48578.0
2016-10-12 12:30:00,80.99,80.99,80.86,80.89,43967.0,69.847,69.847,69.7349,69.7607,43967.0
2016-10-12 12:40:00,80.9,80.9,80.68,80.69,48374.0,69.7694,69.7694,69.5796,69.5882,48374.0
2016-10-12 12:50:00,80.69,80.83,80.68,80.8,60218.0,69.5882,69.709,69.5796,69.6831,60218.0
2016-10-12 13:00:00,80.81,80.82,80.75,80.81,44332.0,69.6917,69.7004,69.64,69.6917,44332.0
2016-10-12 13:10:00,80.81,80.82,80.72,80.76,60255.0,69.6917,69.7004,69.6141,69.6486,60255.0
2016-10-12 13:20:00,80.77,80.78,80.64,80.64,43833.0,69.6572,69.6659,69.5451,69.5451,43833.0
2016-10-12 13:30:00,80.65,80.66,80.6,80.62,54911.0,69.5537,69.5624,69.5106,69.5279,54911.0
2016-10-12 13:40:00,80.63,80.65,80.52,80.53,52502.0,69.5365,69.5537,69.4416,69.4503,52502.0
2016-10-12 13:50:00,80.53,80.59,80.5,80.53,39183.0,69.4503,69.502,69.4244,69.4503,39183.0
2016-10-12 14:00:00,80.53,80.62,80.46,80.5,88380.0,69.4503,69.5279,69.3899,69.4244,88380.0
2016-10-12 14:10:00,80.51,80.66,80.51,80.65,59870.0,69.433,69.5624,69.433,69.5537,59870.0
2016-10-12 14:20:00,80.65,80.66,80.55,80.57,51658.0,69.5537,69.5624,69.4675,69.4848,51658.0
2016-10-12 14:30:00,80.56,80.67,80.56,80.65,45887.0,69.4761,69.571,69.4761,69.5537,45887.0
2016-10-12 14:40:00,80.65,80.7,80.62,80.66,61737.0,69.5537,69.5969,69.5279,69.5624,61737.0
2016-10-12 14:50:00,80.67,80.72,80.65,80.67,44477.0,69.571,69.6141,69.5537,69.571,44477.0
2016-10-12 15:00:00,80.67,80.73,80.63,80.7,86676.0,69.571,69.6227,69.5365,69.5969,86676.0
2016-10-12 15:10:00,80.71,80.81,80.7,80.77,86584.0,69.6055,69.6917,69.5969,69.6572,86584.0
2016-10-12 15:20:00,80.76,80.81,80.65,80.66,127863.0,69.6486,69.6917,69.5537,69.5624,127863.0
2016-10-12 15:30:00,80.65,80.65,80.55,80.64,104400.0,69.5537,69.5537,69.4675,69.5451,104400.0
2016-10-12 15:40:00,80.64,80.65,80.54,80.56,139385.0,69.5451,69.5537,69.4589,69.4761,139385.0
2016-10-12 15:50:00,80.56,80.64,80.52,80.53,240449.0,69.4761,69.5451,69.4416,69.4503,240449.0
2016-10-13 09:30:00,79.93,80.07,79.64,80.0,108620.0,68.9328,69.0535,68.6827,68.9932,108620.0
2016-10-13 09:40:00,79.98,80.1,79.68,79.97,104186.0,68.9759,69.0794,68.7172,68.9673,104186.0
2016-10-13 09:50:00,79.96,80.03,79.73,79.79,87450.0,68.9587,69.0191,68.7603,68.8121,87450.0
2016-10-13 10:00:00,79.8,79.94,79.6,79.94,65688.0,68.8207,68.9414,68.6482,68.9414,65688.0
2016-10-13 10:10:00,79.93,80.09,79.8,80.01,52369.0,68.9328,69.0708,68.8207,69.0018,52369.0
2016-10-13 10:20:00,80.03,80.18,80.0,80.06,52654.0,69.0191,69.1484,68.9932,69.0449,52654.0
2016-10-13 10:30:00,80.06,80.16,79.95,80.08,47241.0,69.0449,69.1312,68.9501,69.0622,47241.0
2016-10-13 10:40:00,80.1,80.16,79.84,79.9,55617.0,69.0794,69.1312,68.8552,68.9069,55617.0
2016-10-13 10:50:00,79.92,80.05,79.83,80.05,25755.0,68.9242,69.0363,68.8466,69.0363,25755.0
2016-10-13 11:00:00,80.04,80.04,79.8,79.99,36432.0,69.0277,69.0277,68.8207,68.9846,36432.0
2016-10-13 11:10:00,79.99,80.13,79.99,80.07,49763.0,68.9846,69.1053,68.9846,69.0535,49763.0
2016-10-13 11:20:00,80.1,80.1,79.95,80.0,33108.0,69.0794,69.0794,68.9501,68.9932,33108.0
2016-10-13 11:30:00,80.01,80.12,80.01,80.02,53874.0,69.0018,69.0967,69.0018,69.0104,53874.0
2016-10-13 11:40:00,80.03,80.08,79.96,80.06,32530.0,69.0191,69.0622,68.9587,69.0449,32530.0
2016-10-13 11:50:00,80.04,80.05,79.94,80.04,29738.0,69.0277,69.0363,68.9414,69.0277,29738.0
2016-10-13 12:00:00,80.04,80.04,79.95,79.98,31340.0,69.0277,69.0277,68.9501,68.9759,31340.0
2016-10-13 12:10:00,79.98,80.05,79.94,79.95,36266.0,68.9759,69.0363,68.9414,68.9501,36266.0
2016-10-13 12:20:00,79.95,80.06,79.94,80.04,24876.0,68.9501,69.0449,68.9414,69.0277,24876.0
2016-10-13 12:30:00,80.03,80.25,80.01,80.24,47432.0,69.0191,69.2088,69.0018,69.2002,47432.0
2016-10-13 12:40:00,80.24,80.32,80.19,80.25,33948.0,69.2002,69.2692,69.157,69.2088,33948.0
2016-10-13 12:50:00,80.24,80.27,80.16,80.16,26863.0,69.2002,69.226,69.1312,69.1312,26863.0
2016-10-13 13:00:00,80.17,80.17,80.06,80.08,18851.0,69.1398,69.1398,69.0449,69.0622,18851.0
2016-10-13 13:10:00,80.09,80.1,79.95,80.07,19516.0,69.0708,69.0794,68.9501,69.0535,19516.0
2016-10-13 13:20:00,80.06,80.19,80.05,80.18,15535.0,69.0449,69.157,69.0363,69.1484,15535.0
2016-10-13 13:30:00,80.17,80.22,80.05,80.08,44598.0,69.1398,69.1829,69.0363,69.0622,44598.0
2016-10-13 13:40:00,80.11,80.19,80.07,80.09,35399.0,69.088,69.157,69.0535,69.0708,35399.0
2016-10-13 13:50:00,80.09,80.4,80.07,80.34,35808.0,69.0708,69.3381,69.0535,69.2864,35808.0
2016-10-13 14:00:00,80.34,80.35,80.27,80.32,33044.0,69.2864,69.295,69.226,69.2692,33044.0
2016-10-13 14:10:00,80.32,80.36,80.24,80.27,22131.0,69.2692,69.3036,69.2002,69.226,22131.0
2016-10-13 14:20:00,80.29,80.36,80.27,80.29,35875.0,69.2433,69.3036,69.226,69.2433,35875.0
2016-10-13 14:30:00,80.29,80.33,80.2,80.25,37541.0,69.2433,69.2778,69.1657,69.2088,37541.0
2016-10-13 14:40:00,80.24,80.37,80.18,80.33,46665.0,69.2002,69.3123,69.1484,69.2778,46665.0
2016-10-13 14:50:00,80.35,80.49,80.26,80.35,57686.0,69.295,69.4158,69.2174,69.295,57686.0
2016-10-13 15:00:00,80.36,80.37,80.31,80.32,63458.0,69.3036,69.3123,69.2605,69.2692,63458.0
2016-10-13 15:10:00,80.33,80.4,80.31,80.32,58015.0,69.2778,69.3381,69.2605,69.2692,58015.0
2016-10-13 15:20:00,80.31,80.37,80.23,80.24,47066.0,69.2605,69.3123,69.1915,69.2002,47066.0
2016-10-13 15:30:00,80.23,80.26,80.16,80.19,79027.0,69.1915,69.2174,69.1312,69.157,79027.0
2016-10-13 15:40:00,80.2,80.27,80.16,80.17,272422.0,69.1657,69.226,69.1312,69.1398,272422.0
2016-10-13 15:50:00,80.18,80.2,79.97,80.02,479625.0,69.1484,69.1657,68.9673,69.0104,479625.0
2016-10-14 09:30:00,80.17,80.32,79.96,80.23,294208.0,69.1398,69.2692,68.9587,69.1915,294208.0
2016-10-14 09:40:00,80.24,80.26,80.04,80.21,69054.0,69.2002,69.2174,69.0277,69.1743,69054.0
2016-10-14 09:50:00,80.23,80.25,80.09,80.13,104517.0,69.1915,69.2088,69.0708,69.1053,104517.0
2016-10-14 10:00:00,80.11,80.15,80.02,80.02,23149.0,69.088,69.1225,69.0104,69.0104,23149.0
2016-10-14 10:10:00,80.02,80.15,79.99,80.14,47339.0,69.0104,69.1225,68.9846,69.1139,47339.0
2016-10-14 10:20:00,80.14,80.25,80.12,80.2,31295.0,69.1139,69.2088,69.0967,69.1657,31295.0
2016-10-14 10:30:00,80.2,80.25,80.14,80.14,43756.0,69.1657,69.2088,69.1139,69.1139,43756.0
2016-10-14 10:40:00,80.16,80.25,80.15,80.16,61201.0,69.1312,69.2088,69.1225,69.1312,61201.0
2016-10-14 10:50:00,80.17,80.21,80.12,80.14,29754.0,69.1398,69.1743,69.0967,69.1139,29754.0
2016-10-14 11:00:00,80.13,80.13,79.86,79.9,41615.0,69.1053,69.1053,68.8724,68.9069,41615.0
2016-10-14 11:10:00,79.89,79.89,79.71,79.81,42400.0,68.8983,68.8983,68.7431,68.8293,42400.0
2016-10-14 11:20:00,79.81,79.83,79.54,79.56,59045.0,68.8293,68.8466,68.5965,68.6137,59045.0
2016-10-14 11:30:00,79.56,79.7,79.45,79.69,44570.0,68.6137,68.7345,68.5189,68.7258,44570.0
2016-10-14 11:40:00,79.69,79.7,79.57,79.62,43684.0,68.7258,68.7345,68.6223,68.6655,43684.0
2016-10-14 11:50:00,79.61,79.66,79.4,79.4,63073.0,68.6568,68.7,68.4757,68.4757,63073.0
2016-10-14 12:00:00,79.4,79.56,79.38,79.44,35247.0,68.4757,68.6137,68.4585,68.5102,35247.0
2016-10-14 12:10:00,79.45,79.45,79.21,79.31,82843.0,68.5189,68.5189,68.3119,68.3981,82843.0
2016-10-14 12:20:00,79.31,79.47,79.31,79.43,33417.0,68.3981,68.5361,68.3981,68.5016,33417.0
2016-10-14 12:30:00,79.44,79.5,79.37,79.38,50619.0,68.5102,68.562,68.4499,68.4585,50619.0
2016-10-14 12:40:00,79.39,79.45,79.36,79.38,31261.0,68.4671,68.5189,68.4412,68.4585,31261.0
2016-10-14 12:50:00,79.38,79.53,79.37,79.52,38524.0,68.4585,68.5878,68.4499,68.5792,38524.0
2016-10-14 13:00:00,79.52,79.67,79.5,79.64,35591.0,68.5792,68.7086,68.562,68.6827,35591.0
2016-10-14 13:10:00,79.64,79.71,79.58,79.64,32099.0,68.6827,68.7431,68.631,68.6827,32099.0
2016-10-14 13:20:00,79.64,79.8,79.64,79.79,49703.0,68.6827,68.8207,68.6827,68.8121,49703.0
2016-10-14 13:30:00,79.79,79.94,79.74,79.91,43874.0,68.8121,68.9414,68.769,68.9156,43874.0
2016-10-14 13:40:00,79.92,79.92,79.69,79.73,28947.0,68.9242,68.9242,68.7258,68.7603,28947.0
2016-10-14 13:50:00,79.73,79.73,79.63,79.65,27087.0,68.7603,68.7603,68.6741,68.6913,27087.0
2016-10-14 14:00:00,79.64,79.68,79.58,79.6,46647.0,68.6827,68.7172,68.631,68.6482,46647.0
2016-10-14 14:10:00,79.61,79.7,79.57,79.69,45510.0,68.6568,68.7345,68.6223,68.7258,45510.0
2016-10-14 14:20:00,79.68,79.74,79.65,79.73,35422.0,68.7172,68.769,68.6913,68.7603,35422.0
2016-10-14 14:30:00,79.74,79.75,79.65,79.65,31846.0,68.769,68.7776,68.6913,68.6913,31846.0
2016-10-14 14:40:00,79.66,79.69,79.54,79.59,49245.0,68.7,68.7258,68.5965,68.6396,49245.0
2016-10-14 14:50:00,79.58,79.59,79.51,79.53,45283.0,68.631,68.6396,68.5706,68.5878,45283.0
2016-10-14 15:00:00,79.54,79.61,79.5,79.61,39194.0,68.5965,68.6568,68.562,68.6568,39194.0
2016-10-14 15:10:00,79.61,79.66,79.56,79.63,44137.0,68.6568,68.7,68.6137,68.6741,44137.0
2016-10-14 15:20:00,79.63,79.64,79.52,79.52,53439.0,68.6741,68.6827,68.5792,68.5792,53439.0
2016-10-14 15:30:00,79.52,79.62,79.49,79.61,85810.0,68.5792,68.6655,68.5533,68.6568,85810.0
2016-10-14 15:40:00,79.61,79.65,79.46,79.51,129529.0,68.6568,68.6913,68.5275,68.5706,129529.0
2016-10-14 15:50:00,79.5,79.52,79.22,79.28,358281.0,68.562,68.5792,68.3205,68.3722,358281.0
2016-10-17 09:30:00,79.53,79.53,78.47,78.47,125983.0,68.5878,68.5878,67.6737,67.6737,125983.0
2016-10-17 09:40:00,78.43,78.47,78.14,78.22,193153.0,67.6392,67.6737,67.3891,67.4581,193153.0
2016-10-17 09:50:00,78.22,78.36,78.03,78.03,209657.0,67.4581,67.5788,67.2942,67.2942,209657.0
2016-10-17 10:00:00,78.04,78.21,78.01,78.17,186250.0,67.3028,67.4495,67.277,67.415,186250.0
2016-10-17 10:10:00,78.17,78.28,78.15,78.25,102940.0,67.415,67.5098,67.3977,67.484,102940.0
2016-10-17 10:20:00,78.25,78.48,78.23,78.4,99858.0,67.484,67.6823,67.4667,67.6133,99858.0
2016-10-17 10:30:00,78.41,78.43,78.29,78.38,73307.0,67.6219,67.6392,67.5185,67.5961,73307.0
2016-10-17 10:40:00,78.37,78.51,78.36,78.41,108833.0,67.5874,67.7082,67.5788,67.6219,108833.0
2016-10-17 10:50:00,78.4,78.42,78.27,78.42,59142.0,67.6133,67.6306,67.5012,67.6306,59142.0
2016-10-17 11:00:00,78.44,78.49,78.35,78.35,51562.0,67.6478,67.6909,67.5702,67.5702,51562.0
2016-10-17 11:10:00,78.34,78.45,78.29,78.44,46951.0,67.5616,67.6564,67.5185,67.6478,46951.0
2016-10-17 11:20:00,78.43,78.53,78.41,78.5,56661.0,67.6392,67.7254,67.6219,67.6996,56661.0
2016-10-17 11:30:00,78.51,78.73,78.51,78.73,38680.0,67.7082,67.8979,67.7082,67.8979,38680.0
2016-10-17 11:40:00,78.74,78.77,78.64,78.67,30440.0,67.9065,67.9324,67.8203,67.8462,30440.0
2016-10-17 11:50:00,78.67,78.84,78.66,78.81,34778.0,67.8462,67.9928,67.8375,67.9669,34778.0
2016-10-17 12:00:00,78.81,78.84,78.71,78.75,44527.0,67.9669,67.9928,67.8807,67.9152,44527.0
2016-10-17 12:10:00,78.75,78.75,78.66,78.72,30765.0,67.9152,67.9152,67.8375,67.8893,30765.0
2016-10-17 12:20:00,78.72,78.79,78.71,78.71,36504.0,67.8893,67.9497,67.8807,67.8807,36504.0
2016-10-17 12:30:00,78.72,78.79,78.7,78.75,29017.0,67.8893,67.9497,67.872,67.9152,29017.0
2016-10-17 12:40:00,78.75,78.81,78.68,78.78,28794.0,67.9152,67.9669,67.8548,67.941,28794.0
2016-10-17 12:50:00,78.78,78.88,78.77,78.79,46627.0,67.941,68.0273,67.9324,67.9497,46627.0
2016-10-17 13:00:00,78.78,78.85,78.76,78.81,33121.0,67.941,68.0014,67.9238,67.9669,33121.0
2016-10-17 13:10:00,78.82,78.82,78.67,78.7,28283.0,67.9755,67.9755,67.8462,67.872,28283.0
2016-10-17 13:20:00,78.69,78.75,78.66,78.7,42175.0,67.8634,67.9152,67.8375,67.872,42175.0
2016-10-17 13:30:00,78.7,78.76,78.66,78.7,39482.0,67.872,67.9238,67.8375,67.872,39482.0
2016-10-17 13:40:00,78.7,78.71,78.61,78.64,42443.0,67.872,67.8807,67.7944,67.8203,42443.0
2016-10-17 13:50:00,78.65,78.66,78.49,78.52,57571.0,67.8289,67.8375,67.6909,67.7168,57571.0
2016-10-17 14:00:00,78.52,78.63,78.52,78.55,32785.0,67.7168,67.8117,67.7168,67.7427,32785.0
2016-10-17 14:10:00,78.54,78.57,78.52,78.53,58247.0,67.7341,67.7599,67.7168,67.7254,58247.0
2016-10-17 14:20:00,78.53,78.55,78.45,78.5,57903.0,67.7254,67.7427,67.6564,67.6996,57903.0
2016-10-17 14:30:00,78.49,78.49,78.37,78.39,71167.0,67.6909,67.6909,67.5874,67.6047,71167.0
2016-10-17 14:40:00,78.38,78.42,78.25,78.25,78564.0,67.5961,67.6306,67.484,67.484,78564.0
2016-10-17 14:50:00,78.25,78.39,78.17,78.37,134817.0,67.484,67.6047,67.415,67.5874,134817.0
2016-10-17 15:00:00,78.38,78.46,78.37,78.44,50576.0,67.5961,67.6651,67.5874,67.6478,50576.0
2016-10-17 15:10:00,78.44,78.5,78.38,78.41,83861.0,67.6478,67.6996,67.5961,67.6219,83861.0
2016-10-17 15:20:00,78.41,78.48,78.39,78.48,73166.0,67.6219,67.6823,67.6047,67.6823,73166.0
2016-10-17 15:30:00,78.47,78.53,78.41,78.5,98307.0,67.6737,67.7254,67.6219,67.6996,98307.0
2016-10-17 15:40:00,78.51,78.55,78.44,78.5,147230.0,67.7082,67.7427,67.6478,67.6996,147230.0
2016-10-17 15:50:00,78.5,78.53,78.46,78.53,263290.0,67.6996,67.7254,67.6651,67.7254,263290.0
2016-10-18 09:30:00,79.09,79.15,78.78,78.9,72565.0,68.2084,68.2601,67.941,68.0445,72565.0
2016-10-18 09:40:00,78.85,78.85,78.64,78.65,111255.0,68.0014,68.0014,67.8203,67.8289,111255.0
2016-10-18 09:50:00,78.63,78.65,78.5,78.63,99801.0,67.8117,67.8289,67.6996,67.8117,99801.0
2016-10-18 10:00:00,78.64,79.11,78.55,79.09,88357.0,67.8203,68.2256,67.7427,68.2084,88357.0
2016-10-18 10:10:00,79.09,79.1,78.81,78.98,130887.0,68.2084,68.217,67.9669,68.1135,130887.0
2016-10-18 10:20:00,78.98,79.0,78.82,78.98,34630.0,68.1135,68.1308,67.9755,68.1135,34630.0
2016-10-18 10:30:00,78.97,78.99,78.88,78.97,35123.0,68.1049,68.1221,68.0273,68.1049,35123.0
2016-10-18 10:40:00,78.97,79.05,78.94,78.99,41208.0,68.1049,68.1739,68.079,68.1221,41208.0
2016-10-18 10:50:00,79.0,79.02,78.77,78.78,20926.0,68.1308,68.148,67.9324,67.941,20926.0
2016-10-18 11:00:00,78.77,78.94,78.77,78.85,44693.0,67.9324,68.079,67.9324,68.0014,44693.0
2016-10-18 11:10:00,78.85,78.9,78.8,78.87,25600.0,68.0014,68.0445,67.9583,68.0187,25600.0
2016-10-18 11:20:00,78.88,78.93,78.87,78.91,38279.0,68.0273,68.0704,68.0187,68.0531,38279.0
2016-10-18 11:30:00,78.91,79.0,78.91,78.95,35959.0,68.0531,68.1308,68.0531,68.0876,35959.0
2016-10-18 11:40:00,78.95,78.95,78.86,78.87,21306.0,68.0876,68.0876,68.01,68.0187,21306.0
2016-10-18 11:50:00,78.86,78.92,78.86,78.91,44091.0,68.01,68.0618,68.01,68.0531,44091.0
2016-10-18 12:00:00,78.91,78.95,78.89,78.95,41890.0,68.0531,68.0876,68.0359,68.0876,41890.0
2016-10-18 12:10:00,78.95,78.98,78.93,78.98,30109.0,68.0876,68.1135,68.0704,68.1135,30109.0
2016-10-18 12:20:00,78.98,79.0,78.97,78.98,26979.0,68.1135,68.1308,68.1049,68.1135,26979.0
2016-10-18 12:30:00,78.99,78.99,78.91,78.95,22991.0,68.1221,68.1221,68.0531,68.0876,22991.0
2016-10-18 12:40:00,78.95,78.96,78.86,78.88,26822.0,68.0876,68.0963,68.01,68.0273,26822.0
2016-10-18 12:50:00,78.87,78.9,78.86,78.9,32376.0,68.0187,68.0445,68.01,68.0445,32376.0
2016-10-18 13:00:00,78.89,79.03,78.87,79.02,74739.0,68.0359,68.1566,68.0187,68.148,74739.0
2016-10-18 13:10:00,79.02,79.08,78.97,78.98,35697.0,68.148,68.1998,68.1049,68.1135,35697.0
2016-10-18 13:20:00,78.98,78.99,78.92,78.95,35226.0,68.1135,68.1221,68.0618,68.0876,35226.0
2016-10-18 13:30:00,78.94,78.94,78.87,78.9,38951.0,68.079,68.079,68.0187,68.0445,38951.0
2016-10-18 13:40:00,78.9,78.97,78.89,78.97,28683.0,68.0445,68.1049,68.0359,68.1049,28683.0
2016-10-18 13:50:00,78.97,78.97,78.89,78.9,28941.0,68.1049,68.1049,68.0359,68.0445,28941.0
2016-10-18 14:00:00,78.9,78.96,78.88,78.95,45136.0,68.0445,68.0963,68.0273,68.0876,45136.0
2016-10-18 14:10:00,78.94,78.95,78.76,78.77,72664.0,68.079,68.0876,67.9238,67.9324,72664.0
2016-10-18 14:20:00,78.76,78.9,78.74,78.89,50811.0,67.9238,68.0445,67.9065,68.0359,50811.0
2016-10-18 14:30:00,78.9,78.92,78.8,78.8,42135.0,68.0445,68.0618,67.9583,67.9583,42135.0
2016-10-18 14:40:00,78.81,78.85,78.65,78.84,84454.0,67.9669,68.0014,67.8289,67.9928,84454.0
2016-10-18 14:50:00,78.84,78.85,78.78,78.79,37761.0,67.9928,68.0014,67.941,67.9497,37761.0
2016-10-18 15:00:00,78.8,78.83,78.75,78.82,68732.0,67.9583,67.9842,67.9152,67.9755,68732.0
2016-10-18 15:10:00,78.82,78.82,78.72,78.73,67265.0,67.9755,67.9755,67.8893,67.8979,67265.0
2016-10-18 15:20:00,78.73,78.79,78.72,78.76,92709.0,67.8979,67.9497,67.8893,67.9238,92709.0
2016-10-18 15:30:00,78.77,78.79,78.71,78.77,169962.0,67.9324,67.9497,67.8807,67.9324,169962.0
2016-10-18 15:40:00,78.76,78.78,78.73,78.76,162142.0,67.9238,67.941,67.8979,67.9238,162142.0
2016-10-18 15:50:00,78.75,78.81,78.72,78.76,336804.0,67.9152,67.9669,67.8893,67.9238,336804.0
2016-10-19 09:30:00,78.96,79.21,78.78,78.97,67985.0,68.0963,68.3119,67.941,68.1049,67985.0
2016-10-19 09:40:00,78.95,79.08,78.86,78.94,71194.0,68.0876,68.1998,68.01,68.079,71194.0
2016-10-19 09:50:00,78.95,78.99,78.83,78.91,33185.0,68.0876,68.1221,67.9842,68.0531,33185.0
2016-10-19 10:00:00,78.92,78.95,78.87,78.94,33088.0,68.0618,68.0876,68.0187,68.079,33088.0
2016-10-19 10:10:00,78.93,78.98,78.9,78.94,35813.0,68.0704,68.1135,68.0445,68.079,35813.0
2016-10-19 10:20:00,78.92,79.0,78.89,79.0,38178.0,68.0618,68.1308,68.0359,68.1308,38178.0
2016-10-19 10:30:00,79.0,79.23,79.0,79.23,66800.0,68.1308,68.3291,68.1308,68.3291,66800.0
2016-10-19 10:40:00,79.23,79.31,79.18,79.25,72567.0,68.3291,68.3981,68.286,68.3464,72567.0
2016-10-19 10:50:00,79.26,79.3,79.16,79.3,40514.0,68.355,68.3895,68.2688,68.3895,40514.0
2016-10-19 11:00:00,79.33,79.33,79.07,79.07,18313.0,68.4154,68.4154,68.1911,68.1911,18313.0
2016-10-19 11:10:00,79.08,79.09,78.96,79.01,37904.0,68.1998,68.2084,68.0963,68.1394,37904.0
2016-10-19 11:20:00,79.01,79.06,78.9,78.91,50314.0,68.1394,68.1825,68.0445,68.0531,50314.0
2016-10-19 11:30:00,78.91,78.98,78.88,78.97,31607.0,68.0531,68.1135,68.0273,68.1049,31607.0
2016-10-19 11:40:00,78.98,79.05,78.94,79.01,44409.0,68.1135,68.1739,68.079,68.1394,44409.0
2016-10-19 11:50:00,79.0,79.02,78.95,79.0,38558.0,68.1308,68.148,68.0876,68.1308,38558.0
2016-10-19 12:00:00,79.0,79.02,78.95,78.96,33177.0,68.1308,68.148,68.0876,68.0963,33177.0
2016-10-19 12:10:00,78.96,78.99,78.94,78.97,22035.0,68.0963,68.1221,68.079,68.1049,22035.0
2016-10-19 12:20:00,78.96,79.02,78.95,79.0,23648.0,68.0963,68.148,68.0876,68.1308,23648.0
2016-10-19 12:30:00,79.01,79.03,78.94,78.99,35026.0,68.1394,68.1566,68.079,68.1221,35026.0
2016-10-19 12:40:00,78.99,79.11,78.95,79.09,62195.0,68.1221,68.2256,68.0876,68.2084,62195.0
2016-10-19 12:50:00,79.09,79.11,79.03,79.08,42980.0,68.2084,68.2256,68.1566,68.1998,42980.0
2016-10-19 13:00:00,79.07,79.07,78.96,78.99,42280.0,68.1911,68.1911,68.0963,68.1221,42280.0
2016-10-19 13:10:00,78.97,79.0,78.97,78.99,24201.0,68.1049,68.1308,68.1049,68.1221,24201.0
2016-10-19 13:20:00,79.0,79.01,78.97,78.99,19837.0,68.1308,68.1394,68.1049,68.1221,19837.0
2016-10-19 13:30:00,78.99,79.04,78.99,79.01,49282.0,68.1221,68.1653,68.1221,68.1394,49282.0
2016-10-19 13:40:00,79.0,79.02,78.95,78.97,122095.0,68.1308,68.148,68.0876,68.1049,122095.0
2016-10-19 13:50:00,78.99,79.09,78.92,79.01,305703.0,68.1221,68.2084,68.0618,68.1394,305703.0
2016-10-19 14:00:00,78.99,79.01,78.88,78.9,61467.0,68.1221,68.1394,68.0273,68.0445,61467.0
2016-10-19 14:10:00,78.9,79.01,78.83,78.86,124370.0,68.0445,68.1394,67.9842,68.01,124370.0
2016-10-19 14:20:00,78.85,78.9,78.84,78.86,40455.0,68.0014,68.0445,67.9928,68.01,40455.0
2016-10-19 14:30:00,78.87,78.96,78.86,78.9,59125.0,68.0187,68.0963,68.01,68.0445,59125.0
2016-10-19 14:40:00,78.92,78.93,78.87,78.9,25128.0,68.0618,68.0704,68.0187,68.0445,25128.0
2016-10-19 14:50:00,78.9,78.95,78.9,78.92,21294.0,68.0445,68.0876,68.0445,68.0618,21294.0
2016-10-19 15:00:00,78.92,78.96,78.89,78.9,28512.0,68.0618,68.0963,68.0359,68.0445,28512.0
2016-10-19 15:10:00,78.9,78.9,78.79,78.8,56139.0,68.0445,68.0445,67.9497,67.9583,56139.0
2016-10-19 15:20:00,78.8,78.81,78.69,78.71,68147.0,67.9583,67.9669,67.8634,67.8807,68147.0
2016-10-19 15:30:00,78.7,78.73,78.63,78.66,66247.0,67.872,67.8979,67.8117,67.8375,66247.0
2016-10-19 15:40:00,78.66,78.74,78.65,78.73,168248.0,67.8375,67.9065,67.8289,67.8979,168248.0
2016-10-19 15:50:00,78.72,78.73,78.53,78.57,250358.0,67.8893,67.8979,67.7254,67.7599,250358.0
2016-10-20 09:30:00,78.73,78.89,78.56,78.69,46788.0,67.8979,68.0359,67.7513,67.8634,46788.0
2016-10-20 09:40:00,78.71,79.06,78.71,79.02,34655.0,67.8807,68.1825,67.8807,68.148,34655.0
2016-10-20 09:50:00,79.0,79.0,78.8,78.85,25972.0,68.1308,68.1308,67.9583,68.0014,25972.0
2016-10-20 10:00:00,78.86,78.99,78.85,78.92,44200.0,68.01,68.1221,68.0014,68.0618,44200.0
2016-10-20 10:10:00,78.91,78.93,78.88,78.9,33692.0,68.0531,68.0704,68.0273,68.0445,33692.0
2016-10-20 10:20:00,78.91,78.93,78.65,78.67,39775.0,68.0531,68.0704,67.8289,67.8462,39775.0
2016-10-20 10:30:00,78.67,78.69,78.45,78.53,98194.0,67.8462,67.8634,67.6564,67.7254,98194.0
2016-10-20 10:40:00,78.53,78.62,78.53,78.58,40345.0,67.7254,67.803,67.7254,67.7686,40345.0
2016-10-20 10:50:00,78.6,78.6,78.39,78.52,42058.0,67.7858,67.7858,67.6047,67.7168,42058.0
2016-10-20 11:00:00,78.52,78.62,78.52,78.58,130873.0,67.7168,67.803,67.7168,67.7686,130873.0
2016-10-20 11:10:00,78.58,78.68,78.53,78.67,41821.0,67.7686,67.8548,67.7254,67.8462,41821.0
2016-10-20 11:20:00,78.68,78.87,78.68,78.84,43601.0,67.8548,68.0187,67.8548,67.9928,43601.0
2016-10-20 11:30:00,78.84,78.92,78.75,78.77,33438.0,67.9928,68.0618,67.9152,67.9324,33438.0
2016-10-20 11:40:00,78.78,78.92,78.76,78.91,27160.0,67.941,68.0618,67.9238,68.0531,27160.0
2016-10-20 11:50:00,78.91,78.93,78.77,78.93,18495.0,68.0531,68.0704,67.9324,68.0704,18495.0
2016-10-20 12:00:00,78.93,79.01,78.9,78.98,26385.0,68.0704,68.1394,68.0445,68.1135,26385.0
2016-10-20 12:10:00,78.99,79.05,78.96,78.97,85030.0,68.1221,68.1739,68.0963,68.1049,85030.0
2016-10-20 12:20:00,78.97,79.05,78.97,79.04,32601.0,68.1049,68.1739,68.1049,68.1653,32601.0
2016-10-20 12:30:00,79.04,79.08,78.98,79.06,23205.0,68.1653,68.1998,68.1135,68.1825,23205.0
2016-10-20 12:40:00,79.06,79.11,79.0,79.0,98739.0,68.1825,68.2256,68.1308,68.1308,98739.0
2016-10-20 12:50:00,79.02,79.02,78.9,78.92,24693.0,68.148,68.148,68.0445,68.0618,24693.0
2016-10-20 13:00:00,78.9,78.97,78.89,78.9,31011.0,68.0445,68.1049,68.0359,68.0445,31011.0
2016-10-20 13:10:00,78.89,78.95,78.87,78.87,23316.0,68.0359,68.0876,68.0187,68.0187,23316.0
2016-10-20 13:20:00,78.87,78.91,78.79,78.91,21696.0,68.0187,68.0531,67.9497,68.0531,21696.0
2016-10-20 13:30:00,78.91,79.0,78.91,79.0,34097.0,68.0531,68.1308,68.0531,68.1308,34097.0
2016-10-20 13:40:00,79.0,79.0,78.91,78.91,21728.0,68.1308,68.1308,68.0531,68.0531,21728.0
2016-10-20 13:50:00,78.91,78.91,78.73,78.81,47931.0,68.0531,68.0531,67.8979,67.9669,47931.0
2016-10-20 14:00:00,78.82,78.91,78.79,78.87,80900.0,67.9755,68.0531,67.9497,68.0187,80900.0
2016-10-20 14:10:00,78.86,78.89,78.81,78.82,23282.0,68.01,68.0359,67.9669,67.9755,23282.0
2016-10-20 14:20:00,78.83,78.83,78.71,78.79,23960.0,67.9842,67.9842,67.8807,67.9497,23960.0
2016-10-20 14:30:00,78.8,78.84,78.76,78.79,22347.0,67.9583,67.9928,67.9238,67.9497,22347.0
2016-10-20 14:40:00,78.78,78.89,78.75,78.87,33771.0,67.941,68.0359,67.9152,68.0187,33771.0
2016-10-20 14:50:00,78.88,78.88,78.8,78.85,33017.0,68.0273,68.0273,67.9583,68.0014,33017.0
2016-10-20 15:00:00,78.85,78.85,78.8,78.84,30014.0,68.0014,68.0014,67.9583,67.9928,30014.0
2016-10-20 15:10:00,78.85,78.86,78.77,78.78,229211.0,68.0014,68.01,67.9324,67.941,229211.0
2016-10-20 15:20:00,78.79,78.81,78.78,78.79,60114.0,67.9497,67.9669,67.941,67.9497,60114.0
2016-10-20 15:30:00,78.79,78.8,78.7,78.76,69044.0,67.9497,67.9583,67.872,67.9238,69044.0
2016-10-20 15:40:00,78.75,78.86,78.75,78.85,137211.0,67.9152,68.01,67.9152,68.0014,137211.0
2016-10-20 15:50:00,78.86,78.89,78.7,78.72,258416.0,68.01,68.0359,67.872,67.8893,258416.0
2016-10-21 09:30:00,78.54,78.54,78.08,78.4,322423.0,67.7341,67.7341,67.3373,67.6133,322423.0
2016-10-21 09:40:00,78.39,78.7,78.36,78.7,63268.0,67.6047,67.872,67.5788,67.872,63268.0
2016-10-21 09:50:00,78.69,78.78,78.61,78.7,54073.0,67.8634,67.941,67.7944,67.872,54073.0
2016-10-21 10:00:00,78.7,78.76,78.63,78.66,70888.0,67.872,67.9238,67.8117,67.8375,70888.0
2016-10-21 10:10:00,78.66,78.75,78.64,78.7,78452.0,67.8375,67.9152,67.8203,67.872,78452.0
2016-10-21 10:20:00,78.7,78.7,78.57,78.57,53125.0,67.872,67.872,67.7599,67.7599,53125.0
2016-10-21 10:30:00,78.58,78.71,78.57,78.67,92482.0,67.7686,67.8807,67.7599,67.8462,92482.0
2016-10-21 10:40:00,78.69,78.71,78.51,78.55,52794.0,67.8634,67.8807,67.7082,67.7427,52794.0
2016-10-21 10:50:00,78.55,78.61,78.51,78.61,34730.0,67.7427,67.7944,67.7082,67.7944,34730.0
2016-10-21 11:00:00,78.61,78.62,78.53,78.61,103770.0,67.7944,67.803,67.7254,67.7944,103770.0
2016-10-21 11:10:00,78.59,78.64,78.55,78.61,53622.0,67.7772,67.8203,67.7427,67.7944,53622.0
2016-10-21 11:20:00,78.62,78.63,78.57,78.58,36118.0,67.803,67.8117,67.7599,67.7686,36118.0
2016-10-21 11:30:00,78.57,78.58,78.52,78.56,51898.0,67.7599,67.7686,67.7168,67.7513,51898.0
2016-10-21 11:40:00,78.56,78.7,78.5,78.69,54584.0,67.7513,67.872,67.6996,67.8634,54584.0
2016-10-21 11:50:00,78.69,78.73,78.65,78.69,68657.0,67.8634,67.8979,67.8289,67.8634,68657.0
2016-10-21 12:00:00,78.69,78.7,78.62,78.62,56151.0,67.8634,67.872,67.803,67.803,56151.0
2016-10-21 12:10:00,78.63,78.64,78.57,78.59,41802.0,67.8117,67.8203,67.7599,67.7772,41802.0
2016-10-21 12:20:00,78.58,78.61,78.49,78.49,29239.0,67.7686,67.7944,67.6909,67.6909,29239.0
2016-10-21 12:30:00,78.49,78.51,78.46,78.48,37611.0,67.6909,67.7082,67.6651,67.6823,37611.0
2016-10-21 12:40:00,78.48,78.55,78.45,78.47,22057.0,67.6823,67.7427,67.6564,67.6737,22057.0
2016-10-21 12:50:00,78.47,78.55,78.42,78.54,35815.0,67.6737,67.7427,67.6306,67.7341,35815.0
2016-10-21 13:00:00,78.55,78.57,78.47,78.53,24191.0,67.7427,67.7599,67.6737,67.7254,24191.0
2016-10-21 13:10:00,78.53,78.53,78.47,78.49,23915.0,67.7254,67.7254,67.6737,67.6909,23915.0
2016-10-21 13:20:00,78.48,78.49,78.41,78.41,33489.0,67.6823,67.6909,67.6219,67.6219,33489.0
2016-10-21 13:30:00,78.41,78.46,78.34,78.46,43068.0,67.6219,67.6651,67.5616,67.6651,43068.0
2016-10-21 13:40:00,78.46,78.51,78.44,78.51,37194.0,67.6651,67.7082,67.6478,67.7082,37194.0
2016-10-21 13:50:00,78.51,78.51,78.44,78.48,52256.0,67.7082,67.7082,67.6478,67.6823,52256.0
2016-10-21 14:00:00,78.49,78.51,78.41,78.42,42919.0,67.6909,67.7082,67.6219,67.6306,42919.0
2016-10-21 14:10:00,78.41,78.42,78.36,78.39,71403.0,67.6219,67.6306,67.5788,67.6047,71403.0
2016-10-21 14:20:00,78.4,78.49,78.36,78.49,39299.0,67.6133,67.6909,67.5788,67.6909,39299.0
2016-10-21 14:30:00,78.49,78.5,78.42,78.43,29786.0,67.6909,67.6996,67.6306,67.6392,29786.0
2016-10-21 14:40:00,78.44,78.5,78.43,78.44,31041.0,67.6478,67.6996,67.6392,67.6478,31041.0
2016-10-21 14:50:00,78.45,78.48,78.43,78.48,34267.0,67.6564,67.6823,67.6392,67.6823,34267.0
2016-10-21 15:00:00,78.48,78.51,78.46,78.49,50570.0,67.6823,67.7082,67.6651,67.6909,50570.0
2016-10-21 15:10:00,78.48,78.49,78.42,78.42,53248.0,67.6823,67.6909,67.6306,67.6306,53248.0
2016-10-21 15:20:00,78.42,78.42,78.32,78.39,56289.0,67.6306,67.6306,67.5443,67.6047,56289.0
2016-10-21 15:30:00,78.39,78.39,78.33,78.35,66937.0,67.6047,67.6047,67.5529,67.5702,66937.0
2016-10-21 15:40:00,78.34,78.35,78.31,78.33,110087.0,67.5616,67.5702,67.5357,67.5529,110087.0
2016-10-21 15:50:00,78.33,78.34,78.23,78.25,452925.0,67.5529,67.5616,67.4667,67.484,452925.0
2016-10-24 09:30:00,78.52,78.69,78.16,78.2,70379.0,67.7168,67.8634,67.4063,67.4408,70379.0
2016-10-24 09:40:00,78.17,78.28,78.1,78.1,47897.0,67.415,67.5098,67.3546,67.3546,47897.0
2016-10-24 09:50:00,78.1,78.12,77.7,77.78,77087.0,67.3546,67.3718,67.0096,67.0786,77087.0
2016-10-24 10:00:00,77.78,78.06,77.73,78.05,62212.0,67.0786,67.3201,67.0355,67.3115,62212.0
2016-10-24 10:10:00,78.04,78.12,77.92,78.02,42486.0,67.3028,67.3718,67.1994,67.2856,42486.0
2016-10-24 10:20:00,78.03,78.18,77.92,78.13,119561.0,67.2942,67.4236,67.1994,67.3805,119561.0
2016-10-24 10:30:00,78.13,78.14,77.91,78.13,59067.0,67.3805,67.3891,67.1907,67.3805,59067.0
2016-10-24 10:40:00,78.13,78.28,78.13,78.24,62175.0,67.3805,67.5098,67.3805,67.4753,62175.0
2016-10-24 10:50:00,78.25,78.25,77.98,77.99,50243.0,67.484,67.484,67.2511,67.2597,50243.0
2016-10-24 11:00:00,78.0,78.2,77.97,78.13,101141.0,67.2684,67.4408,67.2425,67.3805,101141.0
2016-10-24 11:10:00,78.13,78.16,78.09,78.13,41886.0,67.3805,67.4063,67.346,67.3805,41886.0
2016-10-24 11:20:00,78.13,78.21,78.11,78.2,69396.0,67.3805,67.4495,67.3632,67.4408,69396.0
2016-10-24 11:30:00,78.21,78.26,78.17,78.18,31207.0,67.4495,67.4926,67.415,67.4236,31207.0
2016-10-24 11:40:00,78.18,78.19,78.13,78.15,39504.0,67.4236,67.4322,67.3805,67.3977,39504.0
2016-10-24 11:50:00,78.15,78.21,78.14,78.2,30967.0,67.3977,67.4495,67.3891,67.4408,30967.0
2016-10-24 12:00:00,78.21,78.27,78.19,78.24,47658.0,67.4495,67.5012,67.4322,67.4753,47658.0
2016-10-24 12:10:00,78.24,78.3,78.22,78.23,75837.0,67.4753,67.5271,67.4581,67.4667,75837.0
2016-10-24 12:20:00,78.24,78.29,78.16,78.17,75362.0,67.4753,67.5185,67.4063,67.415,75362.0
2016-10-24 12:30:00,78.17,78.24,78.15,78.16,57638.0,67.415,67.4753,67.3977,67.4063,57638.0
2016-10-24 12:40:00,78.17,78.33,78.16,78.29,46804.0,67.415,67.5529,67.4063,67.5185,46804.0
2016-10-24 12:50:00,78.29,78.33,78.27,78.32,42114.0,67.5185,67.5529,67.5012,67.5443,42114.0
2016-10-24 13:00:00,78.32,78.33,78.22,78.25,46212.0,67.5443,67.5529,67.4581,67.484,46212.0
2016-10-24 13:10:00,78.25,78.26,78.19,78.19,29137.0,67.484,67.4926,67.4322,67.4322,29137.0
2016-10-24 13:20:00,78.19,78.21,78.18,78.19,35329.0,67.4322,67.4495,67.4236,67.4322,35329.0
2016-10-24 13:30:00,78.2,78.21,78.12,78.16,90506.0,67.4408,67.4495,67.3718,67.4063,90506.0
2016-10-24 13:40:00,78.15,78.21,78.1,78.14,88678.0,67.3977,67.4495,67.3546,67.3891,88678.0
2016-10-24 13:50:00,78.14,78.19,78.04,78.07,34385.0,67.3891,67.4322,67.3028,67.3287,34385.0
2016-10-24 14:00:00,78.06,78.06,77.83,77.83,86384.0,67.3201,67.3201,67.1217,67.1217,86384.0
2016-10-24 14:10:00,77.83,77.89,77.78,77.79,71617.0,67.1217,67.1735,67.0786,67.0872,71617.0
2016-10-24 14:20:00,77.8,77.82,77.77,77.8,80874.0,67.0959,67.1131,67.07,67.0959,80874.0
2016-10-24 14:30:00,77.8,77.81,77.76,77.8,64131.0,67.0959,67.1045,67.0614,67.0959,64131.0
2016-10-24 14:40:00,77.8,77.86,77.79,77.86,87362.0,67.0959,67.1476,67.0872,67.1476,87362.0
2016-10-24 14:50:00,77.86,77.9,77.77,77.84,96513.0,67.1476,67.1821,67.07,67.1304,96513.0
2016-10-24 15:00:00,77.83,77.84,77.77,77.8,87878.0,67.1217,67.1304,67.07,67.0959,87878.0
2016-10-24 15:10:00,77.8,77.88,77.78,77.82,103059.0,67.0959,67.1649,67.0786,67.1131,103059.0
2016-10-24 15:20:00,77.81,77.83,77.76,77.8,77975.0,67.1045,67.1217,67.0614,67.0959,77975.0
2016-10-24 15:30:00,77.8,77.83,77.76,77.79,134118.0,67.0959,67.1217,67.0614,67.0872,134118.0
2016-10-24 15:40:00,77.79,77.8,77.54,77.55,358263.0,67.0872,67.0959,66.8716,66.8803,358263.0
2016-10-24 15:50:00,77.55,77.7,77.44,77.45,882097.0,66.8803,67.0096,66.7854,66.794,882097.0
2016-10-25 09:30:00,76.88,76.89,75.5,75.68,478593.0,66.3024,66.3111,65.1123,65.2675,478593.0
2016-10-25 09:40:00,75.7,76.29,75.56,76.05,623734.0,65.2848,65.7936,65.1641,65.5866,623734.0
2016-10-25 09:50:00,76.08,77.14,75.98,77.05,374102.0,65.6125,66.5267,65.5263,66.4491,374102.0
2016-10-25 10:00:00,77.05,77.45,77.03,77.39,521941.0,66.4491,66.794,66.4318,66.7423,521941.0
2016-10-25 10:10:00,77.4,77.41,76.97,77.31,199088.0,66.7509,66.7595,66.3801,66.6733,199088.0
2016-10-25 10:20:00,77.31,77.33,77.08,77.22,140592.0,66.6733,66.6905,66.4749,66.5957,140592.0
2016-10-25 10:30:00,77.22,77.31,77.16,77.3,112459.0,66.5957,66.6733,66.5439,66.6647,112459.0
2016-10-25 10:40:00,77.3,77.3,77.04,77.09,166306.0,66.6647,66.6647,66.4404,66.4836,166306.0
2016-10-25 10:50:00,77.09,77.52,77.04,77.27,108281.0,66.4836,66.8544,66.4404,66.6388,108281.0
2016-10-25 11:00:00,77.28,77.61,77.24,77.56,147268.0,66.6474,66.932,66.6129,66.8889,147268.0
2016-10-25 11:10:00,77.54,77.6,77.42,77.43,174280.0,66.8716,66.9234,66.7681,66.7768,174280.0
2016-10-25 11:20:00,77.43,77.6,77.25,77.49,111774.0,66.7768,66.9234,66.6215,66.8285,111774.0
2016-10-25 11:30:00,77.49,77.57,77.46,77.56,175211.0,66.8285,66.8975,66.8026,66.8889,175211.0
2016-10-25 11:40:00,77.56,77.99,77.52,77.88,214435.0,66.8889,67.2597,66.8544,67.1649,214435.0
2016-10-25 11:50:00,77.89,78.05,77.74,77.98,104693.0,67.1735,67.3115,67.0441,67.2511,104693.0
2016-10-25 12:00:00,77.97,78.04,77.79,77.92,306698.0,67.2425,67.3028,67.0872,67.1994,306698.0
2016-10-25 12:10:00,77.91,78.03,77.76,77.78,130587.0,67.1907,67.2942,67.0614,67.0786,130587.0
2016-10-25 12:20:00,77.8,78.04,77.8,78.03,87880.0,67.0959,67.3028,67.0959,67.2942,87880.0
2016-10-25 12:30:00,78.04,78.23,78.03,78.21,219530.0,67.3028,67.4667,67.2942,67.4495,219530.0
2016-10-25 12:40:00,78.22,78.28,78.15,78.22,80447.0,67.4581,67.5098,67.3977,67.4581,80447.0
2016-10-25 12:50:00,78.22,78.28,78.02,78.02,92228.0,67.4581,67.5098,67.2856,67.2856,92228.0
2016-10-25 13:00:00,78.03,78.11,78.01,78.07,40464.0,67.2942,67.3632,67.277,67.3287,40464.0
2016-10-25 13:10:00,78.08,78.24,78.06,78.24,66214.0,67.3373,67.4753,67.3201,67.4753,66214.0
2016-10-25 13:20:00,78.23,78.24,77.88,78.01,223903.0,67.4667,67.4753,67.1649,67.277,223903.0
2016-10-25 13:30:00,78.01,78.22,77.9,78.17,243396.0,67.277,67.4581,67.1821,67.415,243396.0
2016-10-25 13:40:00,78.18,78.22,78.16,78.2,68340.0,67.4236,67.4581,67.4063,67.4408,68340.0
2016-10-25 13:50:00,78.2,78.28,78.06,78.18,81898.0,67.4408,67.5098,67.3201,67.4236,81898.0
2016-10-25 14:00:00,78.18,78.26,78.04,78.04,90837.0,67.4236,67.4926,67.3028,67.3028,90837.0
2016-10-25 14:10:00,78.04,78.05,77.96,77.96,113629.0,67.3028,67.3115,67.2339,67.2339,113629.0
2016-10-25 14:20:00,77.96,78.02,77.8,78.01,99337.0,67.2339,67.2856,67.0959,67.277,99337.0
2016-10-25 14:30:00,78.01,78.04,77.86,77.92,77395.0,67.277,67.3028,67.1476,67.1994,77395.0
2016-10-25 14:40:00,77.92,77.93,77.7,77.85,114132.0,67.1994,67.208,67.0096,67.139,114132.0
2016-10-25 14:50:00,77.85,77.85,77.48,77.59,171861.0,67.139,67.139,66.8199,66.9148,171861.0
2016-10-25 15:00:00,77.59,77.71,77.46,77.71,103294.0,66.9148,67.0183,66.8026,67.0183,103294.0
2016-10-25 15:10:00,77.71,77.79,77.63,77.73,112387.0,67.0183,67.0872,66.9493,67.0355,112387.0
2016-10-25 15:20:00,77.73,77.84,77.67,77.73,145279.0,67.0355,67.1304,66.9838,67.0355,145279.0
2016-10-25 15:30:00,77.73,77.81,77.69,77.8,188125.0,67.0355,67.1045,67.001,67.0959,188125.0
2016-10-25 15:40:00,77.8,77.91,77.73,77.81,321888.0,67.0959,67.1907,67.0355,67.1045,321888.0
2016-10-25 15:50:00,77.81,77.84,77.67,77.76,576850.0,67.1045,67.1304,66.9838,67.0614,576850.0
2016-10-26 09:30:00,77.42,77.65,77.17,77.2,78663.0,66.7681,66.9665,66.5525,66.5784,78663.0
2016-10-26 09:40:00,77.24,77.45,77.15,77.19,73738.0,66.6129,66.794,66.5353,66.5698,73738.0
2016-10-26 09:50:00,77.21,77.33,77.16,77.28,104116.0,66.587,66.6905,66.5439,66.6474,104116.0
2016-10-26 10:00:00,77.26,77.28,76.99,77.14,114166.0,66.6302,66.6474,66.3973,66.5267,114166.0
2016-10-26 10:10:00,77.13,77.26,76.8,76.81,81611.0,66.518,66.6302,66.2335,66.2421,81611.0
2016-10-26 10:20:00,76.81,76.97,76.81,76.88,52313.0,66.2421,66.3801,66.2421,66.3024,52313.0
2016-10-26 10:30:00,76.89,77.05,76.87,76.99,46797.0,66.3111,66.4491,66.2938,66.3973,46797.0
2016-10-26 10:40:00,76.99,77.02,76.86,76.96,47364.0,66.3973,66.4232,66.2852,66.3714,47364.0
2016-10-26 10:50:00,76.95,77.13,76.91,77.1,70223.0,66.3628,66.518,66.3283,66.4922,70223.0
2016-10-26 11:00:00,77.1,77.11,76.93,76.97,98369.0,66.4922,66.5008,66.3456,66.3801,98369.0
2016-10-26 11:10:00,76.96,77.13,76.95,77.01,107350.0,66.3714,66.518,66.3628,66.4146,107350.0
2016-10-26 11:20:00,77.01,77.1,77.0,77.08,41134.0,66.4146,66.4922,66.4059,66.4749,41134.0
2016-10-26 11:30:00,77.06,77.12,77.0,77.0,50506.0,66.4577,66.5094,66.4059,66.4059,50506.0
2016-10-26 11:40:00,77.01,77.04,76.93,76.95,25598.0,66.4146,66.4404,66.3456,66.3628,25598.0
2016-10-26 11:50:00,76.96,77.05,76.95,77.0,26783.0,66.3714,66.4491,66.3628,66.4059,26783.0
2016-10-26 12:00:00,77.02,77.06,76.93,76.94,19382.0,66.4232,66.4577,66.3456,66.3542,19382.0
2016-10-26 12:10:00,76.94,76.96,76.87,76.89,23928.0,66.3542,66.3714,66.2938,66.3111,23928.0
2016-10-26 12:20:00,76.9,76.96,76.82,76.84,34961.0,66.3197,66.3714,66.2507,66.2679,34961.0
2016-10-26 12:30:00,76.84,76.84,76.76,76.78,18931.0,66.2679,66.2679,66.199,66.2162,18931.0
2016-10-26 12:40:00,76.78,76.79,76.7,76.74,36520.0,66.2162,66.2248,66.1472,66.1817,36520.0
2016-10-26 12:50:00,76.74,76.76,76.58,76.6,40587.0,66.1817,66.199,66.0437,66.061,40587.0
2016-10-26 13:00:00,76.59,76.69,76.54,76.58,49886.0,66.0523,66.1386,66.0092,66.0437,49886.0
2016-10-26 13:10:00,76.55,76.64,76.54,76.57,29112.0,66.0178,66.0955,66.0092,66.0351,29112.0
2016-10-26 13:20:00,76.58,76.59,76.51,76.53,20166.0,66.0437,66.0523,65.9834,66.0006,20166.0
2016-10-26 13:30:00,76.53,76.57,76.51,76.55,34109.0,66.0006,66.0351,65.9834,66.0178,34109.0
2016-10-26 13:40:00,76.54,76.54,76.48,76.53,44881.0,66.0092,66.0092,65.9575,66.0006,44881.0
2016-10-26 13:50:00,76.52,76.55,76.45,76.53,52311.0,65.992,66.0178,65.9316,66.0006,52311.0
2016-10-26 14:00:00,76.53,76.53,76.37,76.43,56936.0,66.0006,66.0006,65.8626,65.9144,56936.0
2016-10-26 14:10:00,76.42,76.54,76.41,76.49,39408.0,65.9057,66.0092,65.8971,65.9661,39408.0
2016-10-26 14:20:00,76.48,76.51,76.41,76.42,32918.0,65.9575,65.9834,65.8971,65.9057,32918.0
2016-10-26 14:30:00,76.42,76.54,76.42,76.52,34260.0,65.9057,66.0092,65.9057,65.992,34260.0
2016-10-26 14:40:00,76.51,76.54,76.46,76.47,23159.0,65.9834,66.0092,65.9402,65.9489,23159.0
2016-10-26 14:50:00,76.46,76.6,76.38,76.58,58569.0,65.9402,66.061,65.8712,66.0437,58569.0
2016-10-26 15:00:00,76.58,76.58,76.38,76.55,84820.0,66.0437,66.0437,65.8712,66.0178,84820.0
2016-10-26 15:10:00,76.55,76.57,76.5,76.56,46375.0,66.0178,66.0351,65.9747,66.0265,46375.0
2016-10-26 15:20:00,76.56,76.74,76.55,76.69,96338.0,66.0265,66.1817,66.0178,66.1386,96338.0
2016-10-26 15:30:00,76.69,76.76,76.66,76.73,80933.0,66.1386,66.199,66.1127,66.1731,80933.0
2016-10-26 15:40:00,76.73,76.87,76.69,76.84,135867.0,66.1731,66.2938,66.1386,66.2679,135867.0
2016-10-26 15:50:00,76.84,76.84,76.75,76.76,246561.0,66.2679,66.2679,66.1903,66.199,246561.0
2016-10-27 09:30:00,77.36,77.42,76.68,76.89,102367.0,66.7164,66.7681,66.13,66.3111,102367.0
2016-10-27 09:40:00,76.87,77.04,76.63,76.63,41873.0,66.2938,66.4404,66.0868,66.0868,41873.0
2016-10-27 09:50:00,76.64,76.83,76.59,76.66,68974.0,66.0955,66.2593,66.0523,66.1127,68974.0
2016-10-27 10:00:00,76.66,76.84,76.58,76.72,45853.0,66.1127,66.2679,66.0437,66.1645,45853.0
2016-10-27 10:10:00,76.71,76.73,76.44,76.44,92262.0,66.1558,66.1731,65.923,65.923,92262.0
2016-10-27 10:20:00,76.46,76.5,76.32,76.45,55028.0,65.9402,65.9747,65.8195,65.9316,55028.0
2016-10-27 10:30:00,76.45,76.61,76.43,76.53,55300.0,65.9316,66.0696,65.9144,66.0006,55300.0
2016-10-27 10:40:00,76.54,76.65,76.45,76.56,67259.0,66.0092,66.1041,65.9316,66.0265,67259.0
2016-10-27 10:50:00,76.55,76.56,76.3,76.4,35816.0,66.0178,66.0265,65.8022,65.8885,35816.0
2016-10-27 11:00:00,76.41,76.57,76.37,76.47,41662.0,65.8971,66.0351,65.8626,65.9489,41662.0
2016-10-27 11:10:00,76.47,76.72,76.47,76.71,35127.0,65.9489,66.1645,65.9489,66.1558,35127.0
2016-10-27 11:20:00,76.73,76.8,76.68,76.76,47487.0,66.1731,66.2335,66.13,66.199,47487.0
2016-10-27 11:30:00,76.78,76.89,76.74,76.85,169983.0,66.2162,66.3111,66.1817,66.2766,169983.0
2016-10-27 11:40:00,76.85,76.89,76.79,76.88,25831.0,66.2766,66.3111,66.2248,66.3024,25831.0
2016-10-27 11:50:00,76.88,76.98,76.81,76.98,40918.0,66.3024,66.3887,66.2421,66.3887,40918.0
2016-10-27 12:00:00,77.0,77.12,76.98,77.12,43612.0,66.4059,66.5094,66.3887,66.5094,43612.0
2016-10-27 12:10:00,77.12,77.19,77.06,77.06,34275.0,66.5094,66.5698,66.4577,66.4577,34275.0
2016-10-27 12:20:00,77.07,77.07,76.97,77.04,22955.0,66.4663,66.4663,66.3801,66.4404,22955.0
2016-10-27 12:30:00,77.04,77.09,76.85,76.85,30284.0,66.4404,66.4836,66.2766,66.2766,30284.0
2016-10-27 12:40:00,76.87,76.96,76.82,76.96,24910.0,66.2938,66.3714,66.2507,66.3714,24910.0
2016-10-27 12:50:00,76.96,76.97,76.86,76.93,27820.0,66.3714,66.3801,66.2852,66.3456,27820.0
2016-10-27 13:00:00,76.94,76.98,76.76,76.78,34199.0,66.3542,66.3887,66.199,66.2162,34199.0
2016-10-27 13:10:00,76.79,76.84,76.75,76.82,35228.0,66.2248,66.2679,66.1903,66.2507,35228.0
2016-10-27 13:20:00,76.81,76.82,76.7,76.71,21555.0,66.2421,66.2507,66.1472,66.1558,21555.0
2016-10-27 13:30:00,76.71,76.83,76.66,76.83,38735.0,66.1558,66.2593,66.1127,66.2593,38735.0
2016-10-27 13:40:00,76.82,76.82,76.67,76.67,19268.0,66.2507,66.2507,66.1213,66.1213,19268.0
2016-10-27 13:50:00,76.67,76.71,76.64,76.67,29218.0,66.1213,66.1558,66.0955,66.1213,29218.0
2016-10-27 14:00:00,76.67,76.76,76.63,76.63,29993.0,66.1213,66.199,66.0868,66.0868,29993.0
2016-10-27 14:10:00,76.61,76.79,76.61,76.7,36031.0,66.0696,66.2248,66.0696,66.1472,36031.0
2016-10-27 14:20:00,76.7,76.7,76.59,76.65,35803.0,66.1472,66.1472,66.0523,66.1041,35803.0
2016-10-27 14:30:00,76.64,76.67,76.52,76.56,39463.0,66.0955,66.1213,65.992,66.0265,39463.0
2016-10-27 14:40:00,76.55,76.6,76.52,76.54,29643.0,66.0178,66.061,65.992,66.0092,29643.0
2016-10-27 14:50:00,76.54,76.59,76.49,76.57,30484.0,66.0092,66.0523,65.9661,66.0351,30484.0
2016-10-27 15:00:00,76.58,76.66,76.57,76.64,51963.0,66.0437,66.1127,66.0351,66.0955,51963.0
2016-10-27 15:10:00,76.63,76.63,76.47,76.47,153647.0,66.0868,66.0868,65.9489,65.9489,153647.0
2016-10-27 15:20:00,76.46,76.48,76.41,76.46,66594.0,65.9402,65.9575,65.8971,65.9402,66594.0
2016-10-27 15:30:00,76.45,76.45,76.36,76.37,92068.0,65.9316,65.9316,65.854,65.8626,92068.0
2016-10-27 15:40:00,76.37,76.39,76.22,76.26,203796.0,65.8626,65.8799,65.7333,65.7677,203796.0
2016-10-27 15:50:00,76.26,76.31,76.13,76.17,470166.0,65.7677,65.8109,65.6556,65.6901,470166.0
2016-10-28 09:30:00,75.62,75.68,74.02,74.38,542051.0,65.2158,65.2675,63.8359,64.1464,542051.0
2016-10-28 09:40:00,74.36,74.92,74.36,74.84,308242.0,64.1292,64.6121,64.1292,64.5431,308242.0
2016-10-28 09:50:00,74.88,74.91,74.59,74.65,198395.0,64.5776,64.6035,64.3275,64.3793,198395.0
2016-10-28 10:00:00,74.64,74.65,74.05,74.23,242966.0,64.3706,64.3793,63.8618,64.017,242966.0
2016-10-28 10:10:00,74.24,74.64,74.2,74.21,184833.0,64.0257,64.3706,63.9912,63.9998,184833.0
2016-10-28 10:20:00,74.22,74.38,74.22,74.27,121433.0,64.0084,64.1464,64.0084,64.0515,121433.0
2016-10-28 10:30:00,74.28,74.77,74.26,74.69,123624.0,64.0602,64.4828,64.0429,64.4138,123624.0
2016-10-28 10:40:00,74.68,74.76,74.55,74.65,74001.0,64.4051,64.4741,64.293,64.3793,74001.0
2016-10-28 10:50:00,74.64,74.7,74.57,74.66,62344.0,64.3706,64.4224,64.3103,64.3879,62344.0
2016-10-28 11:00:00,74.66,74.68,74.37,74.42,78190.0,64.3879,64.4051,64.1378,64.1809,78190.0
2016-10-28 11:10:00,74.42,74.46,74.33,74.33,67810.0,64.1809,64.2154,64.1033,64.1033,67810.0
2016-10-28 11:20:00,74.34,74.36,74.2,74.3,75706.0,64.1119,64.1292,63.9912,64.0774,75706.0
2016-10-28 11:30:00,74.28,74.31,74.19,74.21,50055.0,64.0602,64.086,63.9826,63.9998,50055.0
2016-10-28 11:40:00,74.21,74.22,74.02,74.02,102361.0,63.9998,64.0084,63.8359,63.8359,102361.0
2016-10-28 11:50:00,74.02,74.05,73.92,73.92,138551.0,63.8359,63.8618,63.7497,63.7497,138551.0
2016-10-28 12:00:00,73.94,74.15,73.86,74.13,91545.0,63.7669,63.9481,63.698,63.9308,91545.0
2016-10-28 12:10:00,74.14,74.24,74.1,74.17,71310.0,63.9394,64.0257,63.9049,63.9653,71310.0
2016-10-28 12:20:00,74.16,74.26,74.12,74.24,95389.0,63.9567,64.0429,63.9222,64.0257,95389.0
2016-10-28 12:30:00,74.25,74.39,74.2,74.35,99656.0,64.0343,64.155,63.9912,64.1205,99656.0
2016-10-28 12:40:00,74.35,74.41,74.28,74.34,233947.0,64.1205,64.1723,64.0602,64.1119,233947.0
2016-10-28 12:50:00,74.33,74.44,74.31,74.43,57538.0,64.1033,64.1982,64.086,64.1895,57538.0
2016-10-28 13:00:00,74.42,74.5,74.34,74.38,214028.0,64.1809,64.2499,64.1119,64.1464,214028.0
2016-10-28 13:10:00,74.36,74.47,74.21,74.42,76898.0,64.1292,64.224,63.9998,64.1809,76898.0
2016-10-28 13:20:00,74.43,74.59,74.4,74.49,87442.0,64.1895,64.3275,64.1637,64.2413,87442.0
2016-10-28 13:30:00,74.48,74.48,74.2,74.42,80298.0,64.2327,64.2327,63.9912,64.1809,80298.0
2016-10-28 13:40:00,74.41,74.59,74.36,74.56,71191.0,64.1723,64.3275,64.1292,64.3016,71191.0
2016-10-28 13:50:00,74.55,74.66,74.51,74.56,44805.0,64.293,64.3879,64.2585,64.3016,44805.0
2016-10-28 14:00:00,74.56,74.64,74.51,74.53,67279.0,64.3016,64.3706,64.2585,64.2758,67279.0
2016-10-28 14:10:00,74.56,74.62,74.47,74.48,86740.0,64.3016,64.3534,64.224,64.2327,86740.0
2016-10-28 14:20:00,74.46,74.57,74.44,74.48,39249.0,64.2154,64.3103,64.1982,64.2327,39249.0
2016-10-28 14:30:00,74.48,74.52,74.22,74.23,79244.0,64.2327,64.2671,64.0084,64.017,79244.0
2016-10-28 14:40:00,74.23,74.24,74.1,74.2,49433.0,64.017,64.0257,63.9049,63.9912,49433.0
2016-10-28 14:50:00,74.2,74.47,74.17,74.44,94441.0,63.9912,64.224,63.9653,64.1982,94441.0
2016-10-28 15:00:00,74.45,74.45,74.34,74.34,57522.0,64.2068,64.2068,64.1119,64.1119,57522.0
2016-10-28 15:10:00,74.35,74.44,74.34,74.43,68773.0,64.1205,64.1982,64.1119,64.1895,68773.0
2016-10-28 15:20:00,74.43,74.77,74.39,74.68,91241.0,64.1895,64.4828,64.155,64.4051,91241.0
2016-10-28 15:30:00,74.68,74.69,74.56,74.63,81858.0,64.4051,64.4138,64.3016,64.362,81858.0
2016-10-28 15:40:00,74.62,74.63,74.5,74.55,176731.0,64.3534,64.362,64.2499,64.293,176731.0
2016-10-28 15:50:00,74.55,74.58,74.47,74.54,372050.0,64.293,64.3189,64.224,64.2844,372050.0
2016-10-31 09:30:00,74.63,74.74,74.03,74.2,87201.0,64.362,64.4569,63.8446,63.9912,87201.0
2016-10-31 09:40:00,74.2,74.27,74.03,74.23,120714.0,63.9912,64.0515,63.8446,64.017,120714.0
2016-10-31 09:50:00,74.23,74.35,74.01,74.33,72236.0,64.017,64.1205,63.8273,64.1033,72236.0
2016-10-31 10:00:00,74.33,74.47,74.09,74.23,59861.0,64.1033,64.224,63.8963,64.017,59861.0
2016-10-31 10:10:00,74.21,74.3,74.02,74.08,66729.0,63.9998,64.0774,63.8359,63.8877,66729.0
2016-10-31 10:20:00,74.09,74.14,73.91,73.95,77595.0,63.8963,63.9394,63.7411,63.7756,77595.0
2016-10-31 10:30:00,73.96,74.05,73.91,73.98,74008.0,63.7842,63.8618,63.7411,63.8014,74008.0
2016-10-31 10:40:00,73.99,74.07,73.92,73.99,56619.0,63.8101,63.8791,63.7497,63.8101,56619.0
2016-10-31 10:50:00,74.0,74.14,73.98,74.12,88538.0,63.8187,63.9394,63.8014,63.9222,88538.0
2016-10-31 11:00:00,74.1,74.13,74.01,74.04,77554.0,63.9049,63.9308,63.8273,63.8532,77554.0
2016-10-31 11:10:00,74.05,74.11,74.0,74.04,43284.0,63.8618,63.9136,63.8187,63.8532,43284.0
2016-10-31 11:20:00,74.03,74.11,73.98,74.09,43216.0,63.8446,63.9136,63.8014,63.8963,43216.0
2016-10-31 11:30:00,74.1,74.15,74.05,74.15,50076.0,63.9049,63.9481,63.8618,63.9481,50076.0
2016-10-31 11:40:00,74.15,74.18,74.11,74.12,35253.0,63.9481,63.9739,63.9136,63.9222,35253.0
2016-10-31 11:50:00,74.11,74.18,74.1,74.13,32748.0,63.9136,63.9739,63.9049,63.9308,32748.0
2016-10-31 12:00:00,74.13,74.23,74.1,74.1,92255.0,63.9308,64.017,63.9049,63.9049,92255.0
2016-10-31 12:10:00,74.1,74.11,73.99,74.03,48034.0,63.9049,63.9136,63.8101,63.8446,48034.0
2016-10-31 12:20:00,74.04,74.16,74.02,74.16,31941.0,63.8532,63.9567,63.8359,63.9567,31941.0
2016-10-31 12:30:00,74.15,74.16,74.02,74.03,73583.0,63.9481,63.9567,63.8359,63.8446,73583.0
2016-10-31 12:40:00,74.03,74.09,74.01,74.07,19657.0,63.8446,63.8963,63.8273,63.8791,19657.0
2016-10-31 12:50:00,74.07,74.16,74.07,74.09,17512.0,63.8791,63.9567,63.8791,63.8963,17512.0
2016-10-31 13:00:00,74.08,74.28,74.08,74.22,28787.0,63.8877,64.0602,63.8877,64.0084,28787.0
2016-10-31 13:10:00,74.22,74.22,74.16,74.18,19870.0,64.0084,64.0084,63.9567,63.9739,19870.0
2016-10-31 13:20:00,74.19,74.23,74.05,74.09,43452.0,63.9826,64.017,63.8618,63.8963,43452.0
2016-10-31 13:30:00,74.08,74.08,73.98,74.02,35912.0,63.8877,63.8877,63.8014,63.8359,35912.0
2016-10-31 13:40:00,74.02,74.06,73.97,73.98,32495.0,63.8359,63.8704,63.7928,63.8014,32495.0
2016-10-31 13:50:00,73.98,74.05,73.96,73.96,29194.0,63.8014,63.8618,63.7842,63.7842,29194.0
2016-10-31 14:00:00,73.96,74.06,73.96,74.02,33744.0,63.7842,63.8704,63.7842,63.8359,33744.0
2016-10-31 14:10:00,74.02,74.02,73.89,73.98,59355.0,63.8359,63.8359,63.7238,63.8014,59355.0
2016-10-31 14:20:00,73.98,74.03,73.95,73.95,43788.0,63.8014,63.8446,63.7756,63.7756,43788.0
2016-10-31 14:30:00,73.95,74.04,73.94,74.01,38227.0,63.7756,63.8532,63.7669,63.8273,38227.0
2016-10-31 14:40:00,74.01,74.01,73.9,73.9,41683.0,63.8273,63.8273,63.7325,63.7325,41683.0
2016-10-31 14:50:00,73.91,73.98,73.9,73.95,42335.0,63.7411,63.8014,63.7325,63.7756,42335.0
2016-10-31 15:00:00,73.95,73.98,73.92,73.95,62976.0,63.7756,63.8014,63.7497,63.7756,62976.0
2016-10-31 15:10:00,73.96,73.98,73.89,73.9,52168.0,63.7842,63.8014,63.7238,63.7325,52168.0
2016-10-31 15:20:00,73.89,73.95,73.84,73.94,60563.0,63.7238,63.7756,63.6807,63.7669,60563.0
2016-10-31 15:30:00,73.94,73.97,73.89,73.91,61503.0,63.7669,63.7928,63.7238,63.7411,61503.0
2016-10-31 15:40:00,73.9,73.92,73.8,73.91,156588.0,63.7325,63.7497,63.6462,63.7411,156588.0
2016-10-31 15:50:00,73.91,73.92,73.8,73.85,363143.0,63.7411,63.7497,63.6462,63.6893,363143.0
2016-11-01 09:30:00,73.82,73.98,73.36,73.37,113547.0,63.6635,63.8014,63.2667,63.2754,113547.0
2016-11-01 09:40:00,73.37,73.7,73.37,73.53,78396.0,63.2754,63.56,63.2754,63.4134,78396.0
2016-11-01 09:50:00,73.53,73.68,73.48,73.61,88716.0,63.4134,63.5427,63.3702,63.4823,88716.0
2016-11-01 10:00:00,73.61,73.78,73.52,73.56,201676.0,63.4823,63.629,63.4047,63.4392,201676.0
2016-11-01 10:10:00,73.56,73.61,73.34,73.59,142762.0,63.4392,63.4823,63.2495,63.4651,142762.0
2016-11-01 10:20:00,73.59,73.6,73.36,73.37,120060.0,63.4651,63.4737,63.2667,63.2754,120060.0
2016-11-01 10:30:00,73.38,73.42,73.29,73.33,104595.0,63.284,63.3185,63.2064,63.2409,104595.0
2016-11-01 10:40:00,73.33,73.42,73.2,73.21,103883.0,63.2409,63.3185,63.1288,63.1374,103883.0
2016-11-01 10:50:00,73.2,73.32,73.15,73.18,85191.0,63.1288,63.2322,63.0856,63.1115,85191.0
2016-11-01 11:00:00,73.17,73.22,73.07,73.11,117456.0,63.1029,63.146,63.0166,63.0511,117456.0
2016-11-01 11:10:00,73.11,73.11,73.01,73.06,135327.0,63.0511,63.0511,62.9649,63.008,135327.0
2016-11-01 11:20:00,73.06,73.06,72.83,72.91,176053.0,63.008,63.008,62.8097,62.8787,176053.0
2016-11-01 11:30:00,72.9,72.91,72.82,72.88,75486.0,62.87,62.8787,62.801,62.8528,75486.0
2016-11-01 11:40:00,72.88,72.94,72.84,72.9,89210.0,62.8528,62.9045,62.8183,62.87,89210.0
2016-11-01 11:50:00,72.9,72.91,72.76,72.78,78653.0,62.87,62.8787,62.7493,62.7665,78653.0
2016-11-01 12:00:00,72.78,72.82,72.71,72.74,79734.0,62.7665,62.801,62.7062,62.732,79734.0
2016-11-01 12:10:00,72.73,72.76,72.62,72.64,64989.0,62.7234,62.7493,62.6286,62.6458,64989.0
2016-11-01 12:20:00,72.65,72.75,72.4,72.47,243962.0,62.6544,62.7407,62.4388,62.4992,243962.0
2016-11-01 12:30:00,72.49,72.55,71.85,72.3,1228872.0,62.5164,62.5682,61.9645,62.3526,1228872.0
2016-11-01 12:40:00,72.3,72.7,72.29,72.56,415615.0,62.3526,62.6976,62.344,62.5768,415615.0
2016-11-01 12:50:00,72.55,72.69,72.45,72.66,215812.0,62.5682,62.6889,62.4819,62.6631,215812.0
2016-11-01 13:00:00,72.66,72.77,72.64,72.74,177313.0,62.6631,62.7579,62.6458,62.732,177313.0
2016-11-01 13:10:00,72.75,72.76,72.66,72.69,202841.0,62.7407,62.7493,62.6631,62.6889,202841.0
2016-11-01 13:20:00,72.69,72.7,72.57,72.67,209040.0,62.6889,62.6976,62.5854,62.6717,209040.0
2016-11-01 13:30:00,72.67,72.82,72.65,72.72,140102.0,62.6717,62.801,62.6544,62.7148,140102.0
2016-11-01 13:40:00,72.72,72.74,72.66,72.69,162042.0,62.7148,62.732,62.6631,62.6889,162042.0
2016-11-01 13:50:00,72.68,72.73,72.64,72.68,115841.0,62.6803,62.7234,62.6458,62.6803,115841.0
2016-11-01 14:00:00,72.67,72.69,72.63,72.67,187758.0,62.6717,62.6889,62.6372,62.6717,187758.0
2016-11-01 14:10:00,72.67,72.74,72.61,72.66,149234.0,62.6717,62.732,62.6199,62.6631,149234.0
2016-11-01 14:20:00,72.66,72.83,72.63,72.74,129636.0,62.6631,62.8097,62.6372,62.732,129636.0
2016-11-01 14:30:00,72.75,72.78,72.68,72.71,109111.0,62.7407,62.7665,62.6803,62.7062,109111.0
2016-11-01 14:40:00,72.7,72.79,72.68,72.7,123775.0,62.6976,62.7752,62.6803,62.6976,123775.0
2016-11-01 14:50:00,72.7,72.8,72.68,72.7,94604.0,62.6976,62.7838,62.6803,62.6976,94604.0
2016-11-01 15:00:00,72.69,72.82,72.65,72.78,91317.0,62.6889,62.801,62.6544,62.7665,91317.0
2016-11-01 15:10:00,72.77,72.81,72.68,72.77,148534.0,62.7579,62.7924,62.6803,62.7579,148534.0
2016-11-01 15:20:00,72.77,72.8,72.74,72.78,122095.0,62.7579,62.7838,62.732,62.7665,122095.0
2016-11-01 15:30:00,72.78,72.99,72.76,72.99,171172.0,62.7665,62.9477,62.7493,62.9477,171172.0
2016-11-01 15:40:00,72.99,73.23,72.94,73.18,261115.0,62.9477,63.1546,62.9045,63.1115,261115.0
2016-11-01 15:50:00,73.17,73.24,72.64,72.99,799906.0,63.1029,63.1633,62.6458,62.9477,799906.0
2016-11-02 09:30:00,73.15,73.34,72.9,73.24,113243.0,63.0856,63.2495,62.87,63.1633,113243.0
2016-11-02 09:40:00,73.23,73.29,72.9,72.93,134396.0,63.1546,63.2064,62.87,62.8959,134396.0
2016-11-02 09:50:00,72.94,73.24,72.91,73.2,52197.0,62.9045,63.1633,62.8787,63.1288,52197.0
2016-11-02 10:00:00,73.18,73.46,73.16,73.39,93869.0,63.1115,63.353,63.0943,63.2926,93869.0
2016-11-02 10:10:00,73.39,73.39,73.16,73.17,76176.0,63.2926,63.2926,63.0943,63.1029,76176.0
2016-11-02 10:20:00,73.18,73.34,73.18,73.28,56994.0,63.1115,63.2495,63.1115,63.1978,56994.0
2016-11-02 10:30:00,73.28,73.34,73.24,73.34,89532.0,63.1978,63.2495,63.1633,63.2495,89532.0
2016-11-02 10:40:00,73.34,73.38,73.26,73.32,77959.0,63.2495,63.284,63.1805,63.2322,77959.0
2016-11-02 10:50:00,73.31,73.32,73.19,73.28,115664.0,63.2236,63.2322,63.1201,63.1978,115664.0
2016-11-02 11:00:00,73.27,73.36,73.2,73.36,54599.0,63.1891,63.2667,63.1288,63.2667,54599.0
2016-11-02 11:10:00,73.36,73.4,73.32,73.34,56664.0,63.2667,63.3012,63.2322,63.2495,56664.0
2016-11-02 11:20:00,73.35,73.43,73.26,73.43,36867.0,63.2581,63.3271,63.1805,63.3271,36867.0
2016-11-02 11:30:00,73.42,73.49,73.33,73.37,63576.0,63.3185,63.3789,63.2409,63.2754,63576.0
2016-11-02 11:40:00,73.37,73.43,73.3,73.4,50003.0,63.2754,63.3271,63.215,63.3012,50003.0
2016-11-02 11:50:00,73.39,73.45,73.33,73.34,93075.0,63.2926,63.3444,63.2409,63.2495,93075.0
2016-11-02 12:00:00,73.33,73.41,73.29,73.4,67444.0,63.2409,63.3099,63.2064,63.3012,67444.0
2016-11-02 12:10:00,73.4,73.4,73.23,73.26,108534.0,63.3012,63.3012,63.1546,63.1805,108534.0
2016-11-02 12:20:00,73.25,73.4,73.21,73.27,129099.0,63.1719,63.3012,63.1374,63.1891,129099.0
2016-11-02 12:30:00,73.28,73.29,73.15,73.17,29613.0,63.1978,63.2064,63.0856,63.1029,29613.0
2016-11-02 12:40:00,73.16,73.17,73.09,73.11,48350.0,63.0943,63.1029,63.0339,63.0511,48350.0
2016-11-02 12:50:00,73.11,73.18,73.08,73.17,45250.0,63.0511,63.1115,63.0253,63.1029,45250.0
2016-11-02 13:00:00,73.18,73.21,73.12,73.15,35099.0,63.1115,63.1374,63.0598,63.0856,35099.0
2016-11-02 13:10:00,73.15,73.17,73.01,73.02,56387.0,63.0856,63.1029,62.9649,62.9735,56387.0
2016-11-02 13:20:00,73.0,73.04,72.91,73.03,74051.0,62.9563,62.9908,62.8787,62.9821,74051.0
2016-11-02 13:30:00,73.02,73.07,73.0,73.02,40045.0,62.9735,63.0166,62.9563,62.9735,40045.0
2016-11-02 13:40:00,73.03,73.17,73.03,73.12,38665.0,62.9821,63.1029,62.9821,63.0598,38665.0
2016-11-02 13:50:00,73.13,73.15,73.01,73.02,63131.0,63.0684,63.0856,62.9649,62.9735,63131.0
2016-11-02 14:00:00,73.01,73.07,72.68,72.71,119731.0,62.9649,63.0166,62.6803,62.7062,119731.0
2016-11-02 14:10:00,72.7,72.98,72.69,72.97,93705.0,62.6976,62.939,62.6889,62.9304,93705.0
2016-11-02 14:20:00,72.95,73.22,72.95,73.14,92066.0,62.9132,63.146,62.9132,63.077,92066.0
2016-11-02 14:30:00,73.14,73.2,73.09,73.16,73472.0,63.077,63.1288,63.0339,63.0943,73472.0
2016-11-02 14:40:00,73.16,73.26,73.06,73.07,111093.0,63.0943,63.1805,63.008,63.0166,111093.0
2016-11-02 14:50:00,73.05,73.07,72.87,72.94,91705.0,62.9994,63.0166,62.8442,62.9045,91705.0
2016-11-02 15:00:00,72.94,72.94,72.86,72.92,72872.0,62.9045,62.9045,62.8355,62.8873,72872.0
2016-11-02 15:10:00,72.93,72.96,72.8,72.82,85226.0,62.8959,62.9218,62.7838,62.801,85226.0
2016-11-02 15:20:00,72.83,72.97,72.8,72.92,96711.0,62.8097,62.9304,62.7838,62.8873,96711.0
2016-11-02 15:30:00,72.92,73.04,72.9,72.95,122461.0,62.8873,62.9908,62.87,62.9132,122461.0
2016-11-02 15:40:00,72.95,73.0,72.84,72.9,218385.0,62.9132,62.9563,62.8183,62.87,218385.0
2016-11-02 15:50:00,72.9,72.9,72.64,72.66,457204.0,62.87,62.87,62.6458,62.6631,457204.0
2016-11-03 09:30:00,72.81,73.16,72.65,73.06,180169.0,62.7924,63.0943,62.6544,63.008,180169.0
2016-11-03 09:40:00,73.06,73.2,73.03,73.14,79160.0,63.008,63.1288,62.9821,63.077,79160.0
2016-11-03 09:50:00,73.14,73.21,73.1,73.12,91266.0,63.077,63.1374,63.0425,63.0598,91266.0
2016-11-03 10:00:00,73.11,73.15,73.01,73.1,112100.0,63.0511,63.0856,62.9649,63.0425,112100.0
2016-11-03 10:10:00,73.1,73.13,72.67,72.75,101590.0,63.0425,63.0684,62.6717,62.7407,101590.0
2016-11-03 10:20:00,72.76,73.0,72.76,72.96,68119.0,62.7493,62.9563,62.7493,62.9218,68119.0
2016-11-03 10:30:00,72.96,73.05,72.93,73.01,65265.0,62.9218,62.9994,62.8959,62.9649,65265.0
2016-11-03 10:40:00,73.0,73.09,72.99,73.03,113905.0,62.9563,63.0339,62.9477,62.9821,113905.0
2016-11-03 10:50:00,73.02,73.07,72.94,72.99,57243.0,62.9735,63.0166,62.9045,62.9477,57243.0
2016-11-03 11:00:00,73.0,73.08,72.95,73.07,54126.0,62.9563,63.0253,62.9132,63.0166,54126.0
2016-11-03 11:10:00,73.07,73.12,73.04,73.06,90922.0,63.0166,63.0598,62.9908,63.008,90922.0
2016-11-03 11:20:00,73.06,73.07,72.93,73.06,59471.0,63.008,63.0166,62.8959,63.008,59471.0
2016-11-03 11:30:00,73.05,73.13,73.04,73.1,58359.0,62.9994,63.0684,62.9908,63.0425,58359.0
2016-11-03 11:40:00,73.11,73.21,73.08,73.2,108523.0,63.0511,63.1374,63.0253,63.1288,108523.0
2016-11-03 11:50:00,73.2,73.28,73.19,73.26,86382.0,63.1288,63.1978,63.1201,63.1805,86382.0
2016-11-03 12:00:00,73.25,73.26,73.16,73.2,83856.0,63.1719,63.1805,63.0943,63.1288,83856.0
2016-11-03 12:10:00,73.2,73.2,73.0,73.03,61873.0,63.1288,63.1288,62.9563,62.9821,61873.0
2016-11-03 12:20:00,73.03,73.12,73.02,73.06,42772.0,62.9821,63.0598,62.9735,63.008,42772.0
2016-11-03 12:30:00,73.05,73.07,72.91,72.94,63391.0,62.9994,63.0166,62.8787,62.9045,63391.0
2016-11-03 12:40:00,72.95,72.95,72.8,72.92,57271.0,62.9132,62.9132,62.7838,62.8873,57271.0
2016-11-03 12:50:00,72.92,73.01,72.91,72.95,42539.0,62.8873,62.9649,62.8787,62.9132,42539.0
2016-11-03 13:00:00,72.94,73.0,72.88,72.98,27619.0,62.9045,62.9563,62.8528,62.939,27619.0
2016-11-03 13:10:00,72.97,73.01,72.92,73.01,38666.0,62.9304,62.9649,62.8873,62.9649,38666.0
2016-11-03 13:20:00,73.0,73.07,72.98,73.05,68069.0,62.9563,63.0166,62.939,62.9994,68069.0
2016-11-03 13:30:00,73.05,73.11,73.02,73.06,62460.0,62.9994,63.0511,62.9735,63.008,62460.0
2016-11-03 13:40:00,73.06,73.08,72.98,72.99,39903.0,63.008,63.0253,62.939,62.9477,39903.0
2016-11-03 13:50:00,72.98,73.03,72.91,72.95,59630.0,62.939,62.9821,62.8787,62.9132,59630.0
2016-11-03 14:00:00,72.95,73.06,72.91,72.98,43580.0,62.9132,63.008,62.8787,62.939,43580.0
2016-11-03 14:10:00,72.98,72.98,72.67,72.69,115664.0,62.939,62.939,62.6717,62.6889,115664.0
2016-11-03 14:20:00,72.69,72.8,72.6,72.67,120835.0,62.6889,62.7838,62.6113,62.6717,120835.0
2016-11-03 14:30:00,72.66,72.69,72.47,72.5,279969.0,62.6631,62.6889,62.4992,62.5251,279969.0
2016-11-03 14:40:00,72.5,72.62,72.5,72.6,103691.0,62.5251,62.6286,62.5251,62.6113,103691.0
2016-11-03 14:50:00,72.58,72.67,72.58,72.66,65796.0,62.5941,62.6717,62.5941,62.6631,65796.0
2016-11-03 15:00:00,72.65,72.65,72.38,72.4,81371.0,62.6544,62.6544,62.4216,62.4388,81371.0
2016-11-03 15:10:00,72.38,72.5,72.38,72.4,78149.0,62.4216,62.5251,62.4216,62.4388,78149.0
2016-11-03 15:20:00,72.39,72.4,72.28,72.31,99933.0,62.4302,62.4388,62.3353,62.3612,99933.0
2016-11-03 15:30:00,72.31,72.35,72.2,72.2,124698.0,62.3612,62.3957,62.2663,62.2663,124698.0
2016-11-03 15:40:00,72.2,72.21,71.97,71.97,287274.0,62.2663,62.275,62.068,62.068,287274.0
2016-11-03 15:50:00,71.98,72.12,71.88,72.11,516084.0,62.0766,62.1974,61.9904,62.1887,516084.0
2016-11-04 09:30:00,72.12,72.27,71.67,72.13,239715.0,62.1974,62.3267,61.8093,62.206,239715.0
2016-11-04 09:40:00,72.12,72.21,71.8,72.17,98259.0,62.1974,62.275,61.9214,62.2405,98259.0
2016-11-04 09:50:00,72.16,72.34,72.07,72.1,42769.0,62.2318,62.3871,62.1542,62.1801,42769.0
2016-11-04 10:00:00,72.1,72.5,72.1,72.41,72498.0,62.1801,62.5251,62.1801,62.4475,72498.0
2016-11-04 10:10:00,72.41,72.72,72.36,72.55,81084.0,62.4475,62.7148,62.4043,62.5682,81084.0
2016-11-04 10:20:00,72.53,72.53,72.4,72.48,66880.0,62.5509,62.5509,62.4388,62.5078,66880.0
2016-11-04 10:30:00,72.47,72.61,72.35,72.59,55838.0,62.4992,62.6199,62.3957,62.6027,55838.0
2016-11-04 10:40:00,72.61,72.61,72.46,72.55,27544.0,62.6199,62.6199,62.4906,62.5682,27544.0
2016-11-04 10:50:00,72.54,72.55,72.41,72.46,46063.0,62.5596,62.5682,62.4475,62.4906,46063.0
2016-11-04 11:00:00,72.46,72.57,72.45,72.53,64986.0,62.4906,62.5854,62.4819,62.5509,64986.0
2016-11-04 11:10:00,72.53,72.57,72.44,72.46,52389.0,62.5509,62.5854,62.4733,62.4906,52389.0
2016-11-04 11:20:00,72.46,72.55,72.41,72.55,58786.0,62.4906,62.5682,62.4475,62.5682,58786.0
2016-11-04 11:30:00,72.55,72.56,72.48,72.48,36077.0,62.5682,62.5768,62.5078,62.5078,36077.0
2016-11-04 11:40:00,72.48,72.56,72.45,72.46,47439.0,62.5078,62.5768,62.4819,62.4906,47439.0
2016-11-04 11:50:00,72.46,72.51,72.41,72.45,27537.0,62.4906,62.5337,62.4475,62.4819,27537.0
2016-11-04 12:00:00,72.45,72.52,72.44,72.47,29243.0,62.4819,62.5423,62.4733,62.4992,29243.0
2016-11-04 12:10:00,72.48,72.53,72.43,72.49,52418.0,62.5078,62.5509,62.4647,62.5164,52418.0
2016-11-04 12:20:00,72.48,72.65,72.47,72.63,74940.0,62.5078,62.6544,62.4992,62.6372,74940.0
2016-11-04 12:30:00,72.63,72.66,72.61,72.62,79749.0,62.6372,62.6631,62.6199,62.6286,79749.0
2016-11-04 12:40:00,72.62,72.68,72.59,72.67,29034.0,62.6286,62.6803,62.6027,62.6717,29034.0
2016-11-04 12:50:00,72.67,72.74,72.66,72.71,23284.0,62.6717,62.732,62.6631,62.7062,23284.0
2016-11-04 13:00:00,72.71,72.71,72.63,72.64,45462.0,62.7062,62.7062,62.6372,62.6458,45462.0
2016-11-04 13:10:00,72.64,72.69,72.63,72.67,24514.0,62.6458,62.6889,62.6372,62.6717,24514.0
2016-11-04 13:20:00,72.67,72.68,72.62,72.64,39224.0,62.6717,62.6803,62.6286,62.6458,39224.0
2016-11-04 13:30:00,72.64,72.89,72.63,72.87,62558.0,62.6458,62.8614,62.6372,62.8442,62558.0
2016-11-04 13:40:00,72.88,73.03,72.87,72.99,99894.0,62.8528,62.9821,62.8442,62.9477,99894.0
2016-11-04 13:50:00,72.99,73.01,72.95,72.95,60311.0,62.9477,62.9649,62.9132,62.9132,60311.0
2016-11-04 14:00:00,72.95,72.96,72.85,72.85,67814.0,62.9132,62.9218,62.8269,62.8269,67814.0
2016-11-04 14:10:00,72.84,72.95,72.82,72.91,68585.0,62.8183,62.9132,62.801,62.8787,68585.0
2016-11-04 14:20:00,72.91,72.95,72.85,72.89,39705.0,62.8787,62.9132,62.8269,62.8614,39705.0
2016-11-04 14:30:00,72.88,72.91,72.82,72.84,44180.0,62.8528,62.8787,62.801,62.8183,44180.0
2016-11-04 14:40:00,72.84,72.89,72.73,72.73,47946.0,62.8183,62.8614,62.7234,62.7234,47946.0
2016-11-04 14:50:00,72.75,72.81,72.69,72.71,46827.0,62.7407,62.7924,62.6889,62.7062,46827.0
2016-11-04 15:00:00,72.71,72.72,72.6,72.6,54078.0,62.7062,62.7148,62.6113,62.6113,54078.0
2016-11-04 15:10:00,72.59,72.71,72.56,72.66,63236.0,62.6027,62.7062,62.5768,62.6631,63236.0
2016-11-04 15:20:00,72.67,72.74,72.58,72.69,62247.0,62.6717,62.732,62.5941,62.6889,62247.0
2016-11-04 15:30:00,72.69,72.69,72.52,72.56,88635.0,62.6889,62.6889,62.5423,62.5768,88635.0
2016-11-04 15:40:00,72.57,72.67,72.53,72.58,155516.0,62.5854,62.6717,62.5509,62.5941,155516.0
2016-11-04 15:50:00,72.57,72.63,72.48,72.49,312357.0,62.5854,62.6372,62.5078,62.5164,312357.0
2016-11-07 09:30:00,73.22,73.38,73.05,73.25,98700.0,63.146,63.284,62.9994,63.1719,98700.0
2016-11-07 09:40:00,73.25,73.34,73.08,73.08,60106.0,63.1719,63.2495,63.0253,63.0253,60106.0
2016-11-07 09:50:00,73.08,73.47,73.08,73.42,71724.0,63.0253,63.3616,63.0253,63.3185,71724.0
2016-11-07 10:00:00,73.41,73.64,73.39,73.58,168527.0,63.3099,63.5082,63.2926,63.4565,168527.0
2016-11-07 10:10:00,73.58,73.61,73.29,73.29,129465.0,63.4565,63.4823,63.2064,63.2064,129465.0
2016-11-07 10:20:00,73.28,73.44,73.23,73.34,108578.0,63.1978,63.3357,63.1546,63.2495,108578.0
2016-11-07 10:30:00,73.35,73.62,73.35,73.47,120087.0,63.2581,63.491,63.2581,63.3616,120087.0
2016-11-07 10:40:00,73.45,73.46,73.21,73.29,146732.0,63.3444,63.353,63.1374,63.2064,146732.0
2016-11-07 10:50:00,73.3,73.51,73.29,73.51,76071.0,63.215,63.3961,63.2064,63.3961,76071.0
2016-11-07 11:00:00,73.52,73.56,73.37,73.43,107096.0,63.4047,63.4392,63.2754,63.3271,107096.0
2016-11-07 11:10:00,73.43,73.5,73.38,73.46,116388.0,63.3271,63.3875,63.284,63.353,116388.0
2016-11-07 11:20:00,73.45,73.72,73.44,73.72,98046.0,63.3444,63.5772,63.3357,63.5772,98046.0
2016-11-07 11:30:00,73.72,73.86,73.71,73.8,118798.0,63.5772,63.698,63.5686,63.6462,118798.0
2016-11-07 11:40:00,73.8,73.86,73.7,73.81,286903.0,63.6462,63.698,63.56,63.6548,286903.0
2016-11-07 11:50:00,73.81,73.82,73.67,73.71,123411.0,63.6548,63.6635,63.5341,63.5686,123411.0
2016-11-07 12:00:00,73.72,73.81,73.71,73.78,90313.0,63.5772,63.6548,63.5686,63.629,90313.0
2016-11-07 12:10:00,73.79,73.8,73.58,73.6,55962.0,63.6376,63.6462,63.4565,63.4737,55962.0
2016-11-07 12:20:00,73.6,73.66,73.54,73.63,46542.0,63.4737,63.5255,63.422,63.4996,46542.0
2016-11-07 12:30:00,73.63,73.7,73.6,73.61,43110.0,63.4996,63.56,63.4737,63.4823,43110.0
2016-11-07 12:40:00,73.62,73.68,73.55,73.55,43371.0,63.491,63.5427,63.4306,63.4306,43371.0
2016-11-07 12:50:00,73.54,73.54,73.4,73.41,55439.0,63.422,63.422,63.3012,63.3099,55439.0
2016-11-07 13:00:00,73.41,73.54,73.41,73.54,45378.0,63.3099,63.422,63.3099,63.422,45378.0
2016-11-07 13:10:00,73.53,73.54,73.47,73.52,59195.0,63.4134,63.422,63.3616,63.4047,59195.0
2016-11-07 13:20:00,73.51,73.62,73.51,73.58,67123.0,63.3961,63.491,63.3961,63.4565,67123.0
2016-11-07 13:30:00,73.58,73.6,73.53,73.56,52930.0,63.4565,63.4737,63.4134,63.4392,52930.0
2016-11-07 13:40:00,73.57,73.66,73.55,73.66,57215.0,63.4479,63.5255,63.4306,63.5255,57215.0
2016-11-07 13:50:00,73.66,73.75,73.66,73.69,69550.0,63.5255,63.6031,63.5255,63.5513,69550.0
2016-11-07 14:00:00,73.69,73.78,73.67,73.69,65567.0,63.5513,63.629,63.5341,63.5513,65567.0
2016-11-07 14:10:00,73.69,73.76,73.65,73.74,74179.0,63.5513,63.6117,63.5168,63.5945,74179.0
2016-11-07 14:20:00,73.73,73.81,73.73,73.8,58889.0,63.5858,63.6548,63.5858,63.6462,58889.0
2016-11-07 14:30:00,73.8,73.85,73.78,73.81,132750.0,63.6462,63.6893,63.629,63.6548,132750.0
2016-11-07 14:40:00,73.82,73.85,73.7,73.7,129166.0,63.6635,63.6893,63.56,63.56,129166.0
2016-11-07 14:50:00,73.71,73.75,73.68,73.7,58702.0,63.5686,63.6031,63.5427,63.56,58702.0
2016-11-07 15:00:00,73.7,73.7,73.62,73.64,59755.0,63.56,63.56,63.491,63.5082,59755.0
2016-11-07 15:10:00,73.64,73.73,73.63,73.69,74608.0,63.5082,63.5858,63.4996,63.5513,74608.0
2016-11-07 15:20:00,73.68,73.76,73.67,73.69,88240.0,63.5427,63.6117,63.5341,63.5513,88240.0
2016-11-07 15:30:00,73.69,73.69,73.56,73.65,139380.0,63.5513,63.5513,63.4392,63.5168,139380.0
2016-11-07 15:40:00,73.65,73.86,73.64,73.86,239576.0,63.5168,63.698,63.5082,63.698,239576.0
2016-11-07 15:50:00,73.86,73.93,73.82,73.85,450264.0,63.698,63.7583,63.6635,63.6893,450264.0
2016-11-08 09:30:00,73.57,73.72,73.36,73.48,84764.0,63.4479,63.5772,63.2667,63.3702,84764.0
2016-11-08 09:40:00,73.48,73.67,73.37,73.55,29860.0,63.3702,63.5341,63.2754,63.4306,29860.0
2016-11-08 09:50:00,73.56,73.71,73.55,73.57,56589.0,63.4392,63.5686,63.4306,63.4479,56589.0
2016-11-08 10:00:00,73.56,73.66,73.4,73.59,68955.0,63.4392,63.5255,63.3012,63.4651,68955.0
2016-11-08 10:10:00,73.59,73.72,73.58,73.69,61372.0,63.4651,63.5772,63.4565,63.5513,61372.0
2016-11-08 10:20:00,73.68,73.72,73.6,73.65,26861.0,63.5427,63.5772,63.4737,63.5168,26861.0
2016-11-08 10:30:00,73.64,73.66,73.6,73.66,34145.0,63.5082,63.5255,63.4737,63.5255,34145.0
2016-11-08 10:40:00,73.65,73.66,73.59,73.59,24961.0,63.5168,63.5255,63.4651,63.4651,24961.0
2016-11-08 10:50:00,73.61,73.64,73.52,73.63,41476.0,63.4823,63.5082,63.4047,63.4996,41476.0
2016-11-08 11:00:00,73.64,73.84,73.62,73.84,34669.0,63.5082,63.6807,63.491,63.6807,34669.0
2016-11-08 11:10:00,73.84,74.06,73.8,73.94,57569.0,63.6807,63.8704,63.6462,63.7669,57569.0
2016-11-08 11:20:00,73.96,74.15,73.95,74.14,35968.0,63.7842,63.9481,63.7756,63.9394,35968.0
2016-11-08 11:30:00,74.12,74.28,74.1,74.17,54760.0,63.9222,64.0602,63.9049,63.9653,54760.0
2016-11-08 11:40:00,74.17,74.31,74.16,74.3,61538.0,63.9653,64.086,63.9567,64.0774,61538.0
2016-11-08 11:50:00,74.3,74.37,74.24,74.35,49765.0,64.0774,64.1378,64.0257,64.1205,49765.0
2016-11-08 12:00:00,74.37,74.46,74.36,74.43,31480.0,64.1378,64.2154,64.1292,64.1895,31480.0
2016-11-08 12:10:00,74.42,74.47,74.35,74.47,47148.0,64.1809,64.224,64.1205,64.224,47148.0
2016-11-08 12:20:00,74.44,74.45,74.32,74.34,44263.0,64.1982,64.2068,64.0947,64.1119,44263.0
2016-11-08 12:30:00,74.34,74.34,74.22,74.22,26536.0,64.1119,64.1119,64.0084,64.0084,26536.0
2016-11-08 12:40:00,74.22,74.32,74.11,74.32,64163.0,64.0084,64.0947,63.9136,64.0947,64163.0
2016-11-08 12:50:00,74.32,74.39,74.29,74.34,22571.0,64.0947,64.155,64.0688,64.1119,22571.0
2016-11-08 13:00:00,74.34,74.36,74.08,74.14,24707.0,64.1119,64.1292,63.8877,63.9394,24707.0
2016-11-08 13:10:00,74.15,74.24,74.05,74.1,22751.0,63.9481,64.0257,63.8618,63.9049,22751.0
2016-11-08 13:20:00,74.08,74.15,74.04,74.07,23186.0,63.8877,63.9481,63.8532,63.8791,23186.0
2016-11-08 13:30:00,74.04,74.15,74.01,74.11,60461.0,63.8532,63.9481,63.8273,63.9136,60461.0
2016-11-08 13:40:00,74.11,74.2,74.08,74.17,77499.0,63.9136,63.9912,63.8877,63.9653,77499.0
2016-11-08 13:50:00,74.17,74.17,74.04,74.04,39869.0,63.9653,63.9653,63.8532,63.8532,39869.0
2016-11-08 14:00:00,74.04,74.11,74.0,74.06,38457.0,63.8532,63.9136,63.8187,63.8704,38457.0
2016-11-08 14:10:00,74.06,74.07,73.91,74.02,34421.0,63.8704,63.8791,63.7411,63.8359,34421.0
2016-11-08 14:20:00,74.02,74.09,73.95,74.03,35768.0,63.8359,63.8963,63.7756,63.8446,35768.0
2016-11-08 14:30:00,74.03,74.04,73.89,73.93,32370.0,63.8446,63.8532,63.7238,63.7583,32370.0
2016-11-08 14:40:00,73.93,73.96,73.87,73.94,40986.0,63.7583,63.7842,63.7066,63.7669,40986.0
2016-11-08 14:50:00,73.94,74.06,73.94,74.04,35284.0,63.7669,63.8704,63.7669,63.8532,35284.0
2016-11-08 15:00:00,74.03,74.12,73.98,74.11,56158.0,63.8446,63.9222,63.8014,63.9136,56158.0
2016-11-08 15:10:00,74.11,74.13,74.01,74.02,50628.0,63.9136,63.9308,63.8273,63.8359,50628.0
2016-11-08 15:20:00,74.02,74.14,74.01,74.1,61124.0,63.8359,63.9394,63.8273,63.9049,61124.0
2016-11-08 15:30:00,74.11,74.2,74.1,74.19,68935.0,63.9136,63.9912,63.9049,63.9826,68935.0
2016-11-08 15:40:00,74.18,74.26,74.12,74.16,123252.0,63.9739,64.0429,63.9222,63.9567,123252.0
2016-11-08 15:50:00,74.17,74.18,73.94,74.01,318204.0,63.9653,63.9739,63.7669,63.8273,318204.0
2016-11-09 09:30:00,77.15,78.77,76.75,77.02,666249.0,66.5353,67.9324,66.1903,66.4232,666249.0
2016-11-09 09:40:00,77.03,77.15,76.57,77.06,248330.0,66.4318,66.5353,66.0351,66.4577,248330.0
2016-11-09 09:50:00,77.01,77.76,76.94,77.76,247366.0,66.4146,67.0614,66.3542,67.0614,247366.0
2016-11-09 10:00:00,77.77,77.79,77.11,77.23,223510.0,67.07,67.0872,66.5008,66.6043,223510.0
2016-11-09 10:10:00,77.22,77.29,77.02,77.02,144972.0,66.5957,66.656,66.4232,66.4232,144972.0
2016-11-09 10:20:00,77.02,77.26,76.81,77.1,150884.0,66.4232,66.6302,66.2421,66.4922,150884.0
2016-11-09 10:30:00,77.09,77.33,76.99,77.05,148685.0,66.4836,66.6905,66.3973,66.4491,148685.0
2016-11-09 10:40:00,77.04,77.22,76.98,77.16,83069.0,66.4404,66.5957,66.3887,66.5439,83069.0
2016-11-09 10:50:00,77.15,77.78,77.14,77.64,151036.0,66.5353,67.0786,66.5267,66.9579,151036.0
2016-11-09 11:00:00,77.64,78.08,77.61,78.03,159045.0,66.9579,67.3373,66.932,67.2942,159045.0
2016-11-09 11:10:00,78.03,78.21,77.89,78.11,119513.0,67.2942,67.4495,67.1735,67.3632,119513.0
2016-11-09 11:20:00,78.11,78.39,78.0,78.31,100745.0,67.3632,67.6047,67.2684,67.5357,100745.0
2016-11-09 11:30:00,78.31,78.43,78.19,78.43,114084.0,67.5357,67.6392,67.4322,67.6392,114084.0
2016-11-09 11:40:00,78.43,78.91,78.31,78.89,177446.0,67.6392,68.0531,67.5357,68.0359,177446.0
2016-11-09 11:50:00,78.88,79.02,78.78,79.0,145935.0,68.0273,68.148,67.941,68.1308,145935.0
2016-11-09 12:00:00,78.98,79.02,78.77,78.77,111020.0,68.1135,68.148,67.9324,67.9324,111020.0
2016-11-09 12:10:00,78.77,78.82,78.68,78.77,94730.0,67.9324,67.9755,67.8548,67.9324,94730.0
2016-11-09 12:20:00,78.76,78.85,78.73,78.84,91664.0,67.9238,68.0014,67.8979,67.9928,91664.0
2016-11-09 12:30:00,78.85,79.02,78.82,78.94,87611.0,68.0014,68.148,67.9755,68.079,87611.0
2016-11-09 12:40:00,78.94,79.04,78.87,78.9,94339.0,68.079,68.1653,68.0187,68.0445,94339.0
2016-11-09 12:50:00,78.87,79.08,78.86,79.04,83084.0,68.0187,68.1998,68.01,68.1653,83084.0
2016-11-09 13:00:00,79.04,79.3,79.02,79.12,106214.0,68.1653,68.3895,68.148,68.2343,106214.0
2016-11-09 13:10:00,79.13,79.24,78.96,79.05,86982.0,68.2429,68.3377,68.0963,68.1739,86982.0
2016-11-09 13:20:00,79.04,79.05,78.77,78.91,97047.0,68.1653,68.1739,67.9324,68.0531,97047.0
2016-11-09 13:30:00,78.9,79.07,78.88,78.98,67224.0,68.0445,68.1911,68.0273,68.1135,67224.0
2016-11-09 13:40:00,78.99,79.17,78.86,79.17,89992.0,68.1221,68.2774,68.01,68.2774,89992.0
2016-11-09 13:50:00,79.18,79.23,78.99,79.0,80307.0,68.286,68.3291,68.1221,68.1308,80307.0
2016-11-09 14:00:00,78.98,79.0,78.86,78.97,75186.0,68.1135,68.1308,68.01,68.1049,75186.0
2016-11-09 14:10:00,78.97,79.1,78.82,78.84,105331.0,68.1049,68.217,67.9755,67.9928,105331.0
2016-11-09 14:20:00,78.85,79.12,78.78,79.0,84152.0,68.0014,68.2343,67.941,68.1308,84152.0
2016-11-09 14:30:00,79.0,79.24,78.94,79.2,125582.0,68.1308,68.3377,68.079,68.3032,125582.0
2016-11-09 14:40:00,79.21,79.26,79.04,79.09,95721.0,68.3119,68.355,68.1653,68.2084,95721.0
2016-11-09 14:50:00,79.09,79.09,78.79,78.85,103538.0,68.2084,68.2084,67.9497,68.0014,103538.0
2016-11-09 15:00:00,78.85,78.95,78.78,78.8,80988.0,68.0014,68.0876,67.941,67.9583,80988.0
2016-11-09 15:10:00,78.82,78.88,78.73,78.86,150206.0,67.9755,68.0273,67.8979,68.01,150206.0
2016-11-09 15:20:00,78.86,78.86,78.63,78.65,150383.0,68.01,68.01,67.8117,67.8289,150383.0
2016-11-09 15:30:00,78.66,78.73,78.47,78.53,174382.0,67.8375,67.8979,67.6737,67.7254,174382.0
2016-11-09 15:40:00,78.53,78.56,78.42,78.53,280675.0,67.7254,67.7513,67.6306,67.7254,280675.0
2016-11-09 15:50:00,78.53,78.63,78.33,78.4,449879.0,67.7254,67.8117,67.5529,67.6133,449879.0
2016-11-10 09:30:00,78.96,79.7,78.57,78.99,436749.0,68.5396,69.1819,68.201,68.5656,436749.0
2016-11-10 09:40:00,78.98,79.31,78.79,78.98,218176.0,68.5569,68.8434,68.392,68.5569,218176.0
2016-11-10 09:50:00,79.02,79.04,78.52,78.54,117707.0,68.5917,68.609,68.1576,68.175,117707.0
2016-11-10 10:00:00,78.56,78.62,78.41,78.45,136286.0,68.1924,68.2445,68.0622,68.0969,136286.0
2016-11-10 10:10:00,78.46,78.46,78.13,78.18,116798.0,68.1056,68.1056,67.8191,67.8625,116798.0
2016-11-10 10:20:00,78.19,78.54,78.19,78.37,116103.0,67.8712,68.175,67.8712,68.0274,116103.0
2016-11-10 10:30:00,78.35,78.54,78.3,78.36,164294.0,68.0101,68.175,67.9667,68.0188,164294.0
2016-11-10 10:40:00,78.39,78.75,78.31,78.67,128406.0,68.0448,68.3573,67.9754,68.2879,128406.0
2016-11-10 10:50:00,78.69,78.93,78.5,78.88,126731.0,68.3052,68.5135,68.1403,68.4701,126731.0
2016-11-10 11:00:00,78.87,79.06,78.8,78.88,92484.0,68.4615,68.6264,68.4007,68.4701,92484.0
2016-11-10 11:10:00,78.85,79.02,78.75,78.87,163900.0,68.4441,68.5917,68.3573,68.4615,163900.0
2016-11-10 11:20:00,78.87,78.97,78.8,78.88,175320.0,68.4615,68.5483,68.4007,68.4701,175320.0
2016-11-10 11:30:00,78.86,78.89,78.54,78.56,119126.0,68.4528,68.4788,68.175,68.1924,119126.0
2016-11-10 11:40:00,78.56,78.79,78.53,78.69,162106.0,68.1924,68.392,68.1663,68.3052,162106.0
2016-11-10 11:50:00,78.69,78.74,78.35,78.41,93715.0,68.3052,68.3486,68.0101,68.0622,93715.0
2016-11-10 12:00:00,78.42,78.54,78.34,78.36,64156.0,68.0708,68.175,68.0014,68.0188,64156.0
2016-11-10 12:10:00,78.37,78.56,78.36,78.46,62498.0,68.0274,68.1924,68.0188,68.1056,62498.0
2016-11-10 12:20:00,78.46,78.51,78.43,78.44,100893.0,68.1056,68.149,68.0795,68.0882,100893.0
2016-11-10 12:30:00,78.43,78.45,78.31,78.32,62239.0,68.0795,68.0969,67.9754,67.984,62239.0
2016-11-10 12:40:00,78.31,78.48,78.15,78.4,84289.0,67.9754,68.1229,67.8365,68.0535,84289.0
2016-11-10 12:50:00,78.38,78.57,78.36,78.54,130840.0,68.0361,68.201,68.0188,68.175,130840.0
2016-11-10 13:00:00,78.55,78.58,78.41,78.58,143932.0,68.1837,68.2097,68.0622,68.2097,143932.0
2016-11-10 13:10:00,78.57,78.62,78.41,78.52,55518.0,68.201,68.2445,68.0622,68.1576,55518.0
2016-11-10 13:20:00,78.5,78.6,78.36,78.47,73722.0,68.1403,68.2271,68.0188,68.1142,73722.0
2016-11-10 13:30:00,78.49,78.53,78.33,78.42,49658.0,68.1316,68.1663,67.9927,68.0708,49658.0
2016-11-10 13:40:00,78.42,78.51,78.32,78.45,237571.0,68.0708,68.149,67.984,68.0969,237571.0
2016-11-10 13:50:00,78.45,78.5,78.23,78.27,81081.0,68.0969,68.1403,67.9059,67.9406,81081.0
2016-11-10 14:00:00,78.28,78.3,78.15,78.17,51614.0,67.9493,67.9667,67.8365,67.8538,51614.0
2016-11-10 14:10:00,78.17,78.23,78.0,78.04,88972.0,67.8538,67.9059,67.7063,67.741,88972.0
2016-11-10 14:20:00,78.03,78.33,78.03,78.32,55899.0,67.7323,67.9927,67.7323,67.984,55899.0
2016-11-10 14:30:00,78.33,78.34,78.18,78.3,44930.0,67.9927,68.0014,67.8625,67.9667,44930.0
2016-11-10 14:40:00,78.31,78.34,78.23,78.28,68641.0,67.9754,68.0014,67.9059,67.9493,68641.0
2016-11-10 14:50:00,78.29,78.33,78.19,78.27,74550.0,67.958,67.9927,67.8712,67.9406,74550.0
2016-11-10 15:00:00,78.27,78.63,78.27,78.35,417161.0,67.9406,68.2531,67.9406,68.0101,417161.0
2016-11-10 15:10:00,78.36,78.54,78.33,78.52,143591.0,68.0188,68.175,67.9927,68.1576,143591.0
2016-11-10 15:20:00,78.52,78.55,78.37,78.4,119464.0,68.1576,68.1837,68.0274,68.0535,119464.0
2016-11-10 15:30:00,78.4,78.42,78.31,78.38,218526.0,68.0535,68.0708,67.9754,68.0361,218526.0
2016-11-10 15:40:00,78.39,78.46,78.29,78.46,233634.0,68.0448,68.1056,67.958,68.1056,233634.0
2016-11-10 15:50:00,78.46,78.47,78.31,78.35,295872.0,68.1056,68.1142,67.9754,68.0101,295872.0
2016-11-11 09:30:00,77.97,78.09,77.57,77.82,93910.0,67.6802,67.7844,67.333,67.55,93910.0
2016-11-11 09:40:00,77.75,77.9,77.41,77.5,102445.0,67.4893,67.6195,67.1941,67.2723,102445.0
2016-11-11 09:50:00,77.47,77.53,77.27,77.41,47281.0,67.2462,67.2983,67.0726,67.1941,47281.0
2016-11-11 10:00:00,77.41,77.78,77.41,77.72,52322.0,67.1941,67.5153,67.1941,67.4632,52322.0
2016-11-11 10:10:00,77.71,77.84,77.56,77.56,50145.0,67.4545,67.5674,67.3243,67.3243,50145.0
2016-11-11 10:20:00,77.57,77.69,77.44,77.53,42461.0,67.333,67.4372,67.2202,67.2983,42461.0
2016-11-11 10:30:00,77.55,77.57,77.34,77.42,67816.0,67.3157,67.333,67.1334,67.2028,67816.0
2016-11-11 10:40:00,77.43,77.48,77.09,77.16,188931.0,67.2115,67.2549,66.9164,66.9771,188931.0
2016-11-11 10:50:00,77.18,77.24,76.79,77.08,211269.0,66.9945,67.0466,66.656,66.9077,211269.0
2016-11-11 11:00:00,77.09,77.11,76.81,77.11,69751.0,66.9164,66.9337,66.6733,66.9337,69751.0
2016-11-11 11:10:00,77.11,77.22,77.05,77.21,49618.0,66.9337,67.0292,66.8816,67.0205,49618.0
2016-11-11 11:20:00,77.2,77.21,77.03,77.14,58012.0,67.0118,67.0205,66.8643,66.9598,58012.0
2016-11-11 11:30:00,77.13,77.54,77.13,77.48,60510.0,66.9511,67.307,66.9511,67.2549,60510.0
2016-11-11 11:40:00,77.48,77.49,77.31,77.41,67681.0,67.2549,67.2636,67.1073,67.1941,67681.0
2016-11-11 11:50:00,77.4,77.53,77.32,77.52,46209.0,67.1855,67.2983,67.116,67.2896,46209.0
2016-11-11 12:00:00,77.48,77.62,77.45,77.62,68014.0,67.2549,67.3764,67.2289,67.3764,68014.0
2016-11-11 12:10:00,77.65,77.93,77.62,77.8,43810.0,67.4025,67.6455,67.3764,67.5327,43810.0
2016-11-11 12:20:00,77.81,77.83,77.63,77.76,50760.0,67.5413,67.5587,67.3851,67.4979,50760.0
2016-11-11 12:30:00,77.78,77.85,77.72,77.79,25918.0,67.5153,67.5761,67.4632,67.524,25918.0
2016-11-11 12:40:00,77.79,77.85,77.6,77.61,29572.0,67.524,67.5761,67.3591,67.3677,29572.0
2016-11-11 12:50:00,77.6,77.62,77.39,77.42,21790.0,67.3591,67.3764,67.1768,67.2028,21790.0
2016-11-11 13:00:00,77.48,77.52,77.42,77.49,24332.0,67.2549,67.2896,67.2028,67.2636,24332.0
2016-11-11 13:10:00,77.48,77.61,77.46,77.6,35319.0,67.2549,67.3677,67.2375,67.3591,35319.0
2016-11-11 13:20:00,77.58,77.78,77.58,77.77,17838.0,67.3417,67.5153,67.3417,67.5066,17838.0
2016-11-11 13:30:00,77.78,77.78,77.54,77.65,40050.0,67.5153,67.5153,67.307,67.4025,40050.0
2016-11-11 13:40:00,77.65,77.71,77.61,77.68,31512.0,67.4025,67.4545,67.3677,67.4285,31512.0
2016-11-11 13:50:00,77.65,77.69,77.56,77.58,27904.0,67.4025,67.4372,67.3243,67.3417,27904.0
2016-11-11 14:00:00,77.57,77.61,77.49,77.56,40528.0,67.333,67.3677,67.2636,67.3243,40528.0
2016-11-11 14:10:00,77.58,77.72,77.56,77.67,22826.0,67.3417,67.4632,67.3243,67.4198,22826.0
2016-11-11 14:20:00,77.68,77.75,77.62,77.69,34346.0,67.4285,67.4893,67.3764,67.4372,34346.0
2016-11-11 14:30:00,77.69,77.83,77.67,77.74,35438.0,67.4372,67.5587,67.4198,67.4806,35438.0
2016-11-11 14:40:00,77.77,77.82,77.72,77.77,36745.0,67.5066,67.55,67.4632,67.5066,36745.0
2016-11-11 14:50:00,77.76,77.84,77.72,77.8,48553.0,67.4979,67.5674,67.4632,67.5327,48553.0
2016-11-11 15:00:00,77.79,77.88,77.78,77.84,56100.0,67.524,67.6021,67.5153,67.5674,56100.0
2016-11-11 15:10:00,77.84,77.91,77.77,77.8,49429.0,67.5674,67.6282,67.5066,67.5327,49429.0
2016-11-11 15:20:00,77.81,77.81,77.59,77.7,94654.0,67.5413,67.5413,67.3504,67.4459,94654.0
2016-11-11 15:30:00,77.7,77.7,77.51,77.52,54111.0,67.4459,67.4459,67.2809,67.2896,54111.0
2016-11-11 15:40:00,77.53,77.74,77.51,77.68,94762.0,67.2983,67.4806,67.2809,67.4285,94762.0
2016-11-11 15:50:00,77.69,77.77,77.57,77.66,233666.0,67.4372,67.5066,67.333,67.4111,233666.0
2016-11-14 09:30:00,78.01,78.24,77.61,77.63,141580.0,67.715,67.9146,67.3677,67.3851,141580.0
2016-11-14 09:40:00,77.66,77.7,77.31,77.31,85331.0,67.4111,67.4459,67.1073,67.1073,85331.0
2016-11-14 09:50:00,77.31,77.48,77.28,77.34,183692.0,67.1073,67.2549,67.0813,67.1334,183692.0
2016-11-14 10:00:00,77.35,77.53,77.3,77.5,113973.0,67.1421,67.2983,67.0987,67.2723,113973.0
2016-11-14 10:10:00,77.5,77.53,77.4,77.4,63375.0,67.2723,67.2983,67.1855,67.1855,63375.0
2016-11-14 10:20:00,77.4,77.47,77.12,77.26,55526.0,67.1855,67.2462,66.9424,67.0639,55526.0
2016-11-14 10:30:00,77.3,77.5,77.27,77.42,42351.0,67.0987,67.2723,67.0726,67.2028,42351.0
2016-11-14 10:40:00,77.44,77.57,77.41,77.52,40858.0,67.2202,67.333,67.1941,67.2896,40858.0
2016-11-14 10:50:00,77.52,77.54,77.47,77.52,36168.0,67.2896,67.307,67.2462,67.2896,36168.0
2016-11-14 11:00:00,77.53,77.54,77.4,77.48,52543.0,67.2983,67.307,67.1855,67.2549,52543.0
2016-11-14 11:10:00,77.48,77.52,77.38,77.48,44913.0,67.2549,67.2896,67.1681,67.2549,44913.0
2016-11-14 11:20:00,77.48,77.53,77.39,77.48,36008.0,67.2549,67.2983,67.1768,67.2549,36008.0
2016-11-14 11:30:00,77.47,77.56,77.47,77.54,24760.0,67.2462,67.3243,67.2462,67.307,24760.0
2016-11-14 11:40:00,77.54,77.65,77.46,77.56,30738.0,67.307,67.4025,67.2375,67.3243,30738.0
2016-11-14 11:50:00,77.57,77.61,77.48,77.51,46093.0,67.333,67.3677,67.2549,67.2809,46093.0
2016-11-14 12:00:00,77.52,77.54,77.39,77.41,74118.0,67.2896,67.307,67.1768,67.1941,74118.0
2016-11-14 12:10:00,77.41,77.43,77.29,77.41,40993.0,67.1941,67.2115,67.09,67.1941,40993.0
2016-11-14 12:20:00,77.4,77.41,77.34,77.36,32975.0,67.1855,67.1941,67.1334,67.1507,32975.0
2016-11-14 12:30:00,77.39,77.43,77.3,77.42,50231.0,67.1768,67.2115,67.0987,67.2028,50231.0
2016-11-14 12:40:00,77.43,77.46,77.33,77.39,53509.0,67.2115,67.2375,67.1247,67.1768,53509.0
2016-11-14 12:50:00,77.39,77.39,77.14,77.14,68353.0,67.1768,67.1768,66.9598,66.9598,68353.0
2016-11-14 13:00:00,77.14,77.16,77.07,77.12,65855.0,66.9598,66.9771,66.899,66.9424,65855.0
2016-11-14 13:10:00,77.11,77.15,77.03,77.05,54149.0,66.9337,66.9684,66.8643,66.8816,54149.0
2016-11-14 13:20:00,77.06,77.08,77.01,77.05,38449.0,66.8903,66.9077,66.8469,66.8816,38449.0
2016-11-14 13:30:00,77.04,77.09,76.84,76.88,71211.0,66.873,66.9164,66.6994,66.7341,71211.0
2016-11-14 13:40:00,76.88,76.88,76.69,76.77,72454.0,66.7341,66.7341,66.5692,66.6386,72454.0
2016-11-14 13:50:00,76.78,76.84,76.71,76.78,35025.0,66.6473,66.6994,66.5865,66.6473,35025.0
2016-11-14 14:00:00,76.78,76.88,76.78,76.85,60211.0,66.6473,66.7341,66.6473,66.708,60211.0
2016-11-14 14:10:00,76.85,76.92,76.79,76.86,39643.0,66.708,66.7688,66.656,66.7167,39643.0
2016-11-14 14:20:00,76.87,76.9,76.79,76.9,33476.0,66.7254,66.7514,66.656,66.7514,33476.0
2016-11-14 14:30:00,76.91,76.93,76.83,76.87,35214.0,66.7601,66.7775,66.6907,66.7254,35214.0
2016-11-14 14:40:00,76.88,76.95,76.84,76.95,38902.0,66.7341,66.7948,66.6994,66.7948,38902.0
2016-11-14 14:50:00,76.95,77.1,76.93,77.08,37177.0,66.7948,66.925,66.7775,66.9077,37177.0
2016-11-14 15:00:00,77.08,77.09,76.99,77.03,57526.0,66.9077,66.9164,66.8296,66.8643,57526.0
2016-11-14 15:10:00,77.03,77.13,77.03,77.09,48598.0,66.8643,66.9511,66.8643,66.9164,48598.0
2016-11-14 15:20:00,77.09,77.13,77.06,77.09,98507.0,66.9164,66.9511,66.8903,66.9164,98507.0
2016-11-14 15:30:00,77.08,77.1,77.02,77.07,80100.0,66.9077,66.925,66.8556,66.899,80100.0
2016-11-14 15:40:00,77.07,77.07,76.92,77.04,119129.0,66.899,66.899,66.7688,66.873,119129.0
2016-11-14 15:50:00,77.04,77.07,76.95,77.03,197789.0,66.873,66.899,66.7948,66.8643,197789.0
2016-11-15 09:30:00,77.43,77.54,76.84,76.91,200225.0,67.2115,67.307,66.6994,66.7601,200225.0
2016-11-15 09:40:00,76.92,76.92,76.35,76.35,102537.0,66.7688,66.7688,66.274,66.274,102537.0
2016-11-15 09:50:00,76.37,76.47,76.18,76.4,137765.0,66.2914,66.3782,66.1265,66.3174,137765.0
2016-11-15 10:00:00,76.41,76.81,76.4,76.65,67366.0,66.3261,66.6733,66.3174,66.5344,67366.0
2016-11-15 10:10:00,76.65,76.67,76.42,76.45,36543.0,66.5344,66.5518,66.3348,66.3608,36543.0
2016-11-15 10:20:00,76.47,76.54,76.36,76.43,47908.0,66.3782,66.439,66.2827,66.3435,47908.0
2016-11-15 10:30:00,76.44,76.61,76.44,76.57,31916.0,66.3521,66.4997,66.3521,66.465,31916.0
2016-11-15 10:40:00,76.57,76.62,76.53,76.57,47821.0,66.465,66.5084,66.4303,66.465,47821.0
2016-11-15 10:50:00,76.57,76.68,76.52,76.67,34494.0,66.465,66.5605,66.4216,66.5518,34494.0
2016-11-15 11:00:00,76.67,76.82,76.62,76.77,38074.0,66.5518,66.682,66.5084,66.6386,38074.0
2016-11-15 11:10:00,76.77,76.78,76.59,76.67,65887.0,66.6386,66.6473,66.4824,66.5518,65887.0
2016-11-15 11:20:00,76.67,76.8,76.66,76.77,42127.0,66.5518,66.6646,66.5431,66.6386,42127.0
2016-11-15 11:30:00,76.77,76.81,76.68,76.71,37579.0,66.6386,66.6733,66.5605,66.5865,37579.0
2016-11-15 11:40:00,76.71,76.75,76.6,76.66,36947.0,66.5865,66.6212,66.491,66.5431,36947.0
2016-11-15 11:50:00,76.68,76.7,76.61,76.65,31150.0,66.5605,66.5778,66.4997,66.5344,31150.0
2016-11-15 12:00:00,76.65,76.67,76.55,76.64,32450.0,66.5344,66.5518,66.4476,66.5258,32450.0
2016-11-15 12:10:00,76.63,76.68,76.62,76.66,18913.0,66.5171,66.5605,66.5084,66.5431,18913.0
2016-11-15 12:20:00,76.67,76.72,76.63,76.65,17355.0,66.5518,66.5952,66.5171,66.5344,17355.0
2016-11-15 12:30:00,76.66,76.75,76.66,76.7,22396.0,66.5431,66.6212,66.5431,66.5778,22396.0
2016-11-15 12:40:00,76.68,76.68,76.57,76.66,23974.0,66.5605,66.5605,66.465,66.5431,23974.0
2016-11-15 12:50:00,76.65,76.68,76.55,76.55,25164.0,66.5344,66.5605,66.4476,66.4476,25164.0
2016-11-15 13:00:00,76.57,76.63,76.55,76.57,27331.0,66.465,66.5171,66.4476,66.465,27331.0
2016-11-15 13:10:00,76.57,76.65,76.57,76.62,17345.0,66.465,66.5344,66.465,66.5084,17345.0
2016-11-15 13:20:00,76.61,76.66,76.6,76.63,21986.0,66.4997,66.5431,66.491,66.5171,21986.0
2016-11-15 13:30:00,76.63,76.73,76.63,76.64,22304.0,66.5171,66.6039,66.5171,66.5258,22304.0
2016-11-15 13:40:00,76.64,76.76,76.64,76.69,21295.0,66.5258,66.6299,66.5258,66.5692,21295.0
2016-11-15 13:50:00,76.7,76.75,76.67,76.71,23570.0,66.5778,66.6212,66.5518,66.5865,23570.0
2016-11-15 14:00:00,76.71,76.83,76.68,76.82,43953.0,66.5865,66.6907,66.5605,66.682,43953.0
2016-11-15 14:10:00,76.82,77.0,76.81,76.98,160336.0,66.682,66.8382,66.6733,66.8209,160336.0
2016-11-15 14:20:00,76.99,77.05,76.97,76.99,27166.0,66.8296,66.8816,66.8122,66.8296,27166.0
2016-11-15 14:30:00,76.99,77.08,76.96,77.04,37562.0,66.8296,66.9077,66.8035,66.873,37562.0
2016-11-15 14:40:00,77.05,77.13,76.97,77.02,38734.0,66.8816,66.9511,66.8122,66.8556,38734.0
2016-11-15 14:50:00,77.02,77.2,77.02,77.11,41207.0,66.8556,67.0118,66.8556,66.9337,41207.0
2016-11-15 15:00:00,77.11,77.16,77.05,77.09,38999.0,66.9337,66.9771,66.8816,66.9164,38999.0
2016-11-15 15:10:00,77.1,77.15,77.07,77.08,57106.0,66.925,66.9684,66.899,66.9077,57106.0
2016-11-15 15:20:00,77.09,77.14,77.03,77.13,64390.0,66.9164,66.9598,66.8643,66.9511,64390.0
2016-11-15 15:30:00,77.13,77.27,77.11,77.26,79589.0,66.9511,67.0726,66.9337,67.0639,79589.0
2016-11-15 15:40:00,77.27,77.33,77.17,77.18,82272.0,67.0726,67.1247,66.9858,66.9945,82272.0
2016-11-15 15:50:00,77.19,77.33,77.12,77.32,252931.0,67.0032,67.1247,66.9424,67.116,252931.0
2016-11-16 09:30:00,77.52,77.52,76.82,77.05,82087.0,67.2896,67.2896,66.682,66.8816,82087.0
2016-11-16 09:40:00,77.1,77.25,77.02,77.02,28276.0,66.925,67.0553,66.8556,66.8556,28276.0
2016-11-16 09:50:00,77.02,77.13,76.96,77.04,17356.0,66.8556,66.9511,66.8035,66.873,17356.0
2016-11-16 10:00:00,77.04,77.16,77.02,77.12,62183.0,66.873,66.9771,66.8556,66.9424,62183.0
2016-11-16 10:10:00,77.13,77.34,77.11,77.27,50985.0,66.9511,67.1334,66.9337,67.0726,50985.0
2016-11-16 10:20:00,77.29,77.38,77.22,77.25,35253.0,67.09,67.1681,67.0292,67.0553,35253.0
2016-11-16 10:30:00,77.23,77.3,77.07,77.09,19488.0,67.0379,67.0987,66.899,66.9164,19488.0
2016-11-16 10:40:00,77.1,77.17,77.07,77.09,24213.0,66.925,66.9858,66.899,66.9164,24213.0
2016-11-16 10:50:00,77.1,77.15,77.07,77.1,24068.0,66.925,66.9684,66.899,66.925,24068.0
2016-11-16 11:00:00,77.09,77.1,76.99,77.06,35330.0,66.9164,66.925,66.8296,66.8903,35330.0
2016-11-16 11:10:00,77.05,77.06,76.97,77.05,35152.0,66.8816,66.8903,66.8122,66.8816,35152.0
2016-11-16 11:20:00,77.06,77.08,76.97,77.0,22126.0,66.8903,66.9077,66.8122,66.8382,22126.0
2016-11-16 11:30:00,77.0,77.04,76.9,76.9,30173.0,66.8382,66.873,66.7514,66.7514,30173.0
2016-11-16 11:40:00,76.92,77.01,76.91,77.01,28325.0,66.7688,66.8469,66.7601,66.8469,28325.0
2016-11-16 11:50:00,77.01,77.01,76.89,76.95,18326.0,66.8469,66.8469,66.7428,66.7948,18326.0
2016-11-16 12:00:00,76.93,77.0,76.85,77.0,25869.0,66.7775,66.8382,66.708,66.8382,25869.0
2016-11-16 12:10:00,77.0,77.02,76.88,76.92,19474.0,66.8382,66.8556,66.7341,66.7688,19474.0
2016-11-16 12:20:00,76.92,77.0,76.91,77.0,11600.0,66.7688,66.8382,66.7601,66.8382,11600.0
2016-11-16 12:30:00,77.0,77.08,76.99,77.03,11017.0,66.8382,66.9077,66.8296,66.8643,11017.0
2016-11-16 12:40:00,77.01,77.03,76.94,76.99,14827.0,66.8469,66.8643,66.7862,66.8296,14827.0
2016-11-16 12:50:00,77.0,77.07,77.0,77.02,25167.0,66.8382,66.899,66.8382,66.8556,25167.0
2016-11-16 13:00:00,77.03,77.07,77.0,77.06,20810.0,66.8643,66.899,66.8382,66.8903,20810.0
2016-11-16 13:10:00,77.06,77.08,77.04,77.06,21198.0,66.8903,66.9077,66.873,66.8903,21198.0
2016-11-16 13:20:00,77.06,77.06,76.96,76.98,27321.0,66.8903,66.8903,66.8035,66.8209,27321.0
2016-11-16 13:30:00,76.97,77.08,76.97,77.08,20937.0,66.8122,66.9077,66.8122,66.9077,20937.0
2016-11-16 13:40:00,77.08,77.09,76.98,77.09,55724.0,66.9077,66.9164,66.8209,66.9164,55724.0
2016-11-16 13:50:00,77.08,77.09,77.01,77.03,31627.0,66.9077,66.9164,66.8469,66.8643,31627.0
2016-11-16 14:00:00,77.01,77.02,76.94,76.99,27551.0,66.8469,66.8556,66.7862,66.8296,27551.0
2016-11-16 14:10:00,77.0,77.05,76.99,77.03,20060.0,66.8382,66.8816,66.8296,66.8643,20060.0
2016-11-16 14:20:00,77.03,77.06,76.99,77.02,37000.0,66.8643,66.8903,66.8296,66.8556,37000.0
2016-11-16 14:30:00,77.02,77.06,76.97,76.98,19010.0,66.8556,66.8903,66.8122,66.8209,19010.0
2016-11-16 14:40:00,76.97,77.05,76.96,77.03,35495.0,66.8122,66.8816,66.8035,66.8643,35495.0
2016-11-16 14:50:00,77.03,77.05,76.99,77.03,25925.0,66.8643,66.8816,66.8296,66.8643,25925.0
2016-11-16 15:00:00,77.04,77.08,77.01,77.04,25168.0,66.873,66.9077,66.8469,66.873,25168.0
2016-11-16 15:10:00,77.04,77.08,77.03,77.06,32169.0,66.873,66.9077,66.8643,66.8903,32169.0
2016-11-16 15:20:00,77.04,77.06,76.98,77.0,31917.0,66.873,66.8903,66.8209,66.8382,31917.0
2016-11-16 15:30:00,77.0,77.02,76.9,76.91,57576.0,66.8382,66.8556,66.7514,66.7601,57576.0
2016-11-16 15:40:00,76.92,76.99,76.91,76.92,86866.0,66.7688,66.8296,66.7601,66.7688,86866.0
2016-11-16 15:50:00,76.92,76.99,76.86,76.94,177694.0,66.7688,66.8296,66.7167,66.7862,177694.0
2016-11-17 09:30:00,77.0,77.31,76.82,76.94,81976.0,66.8382,67.1073,66.682,66.7862,81976.0
2016-11-17 09:40:00,76.94,77.0,76.73,76.93,23858.0,66.7862,66.8382,66.6039,66.7775,23858.0
2016-11-17 09:50:00,76.96,77.05,76.76,76.99,27747.0,66.8035,66.8816,66.6299,66.8296,27747.0
2016-11-17 10:00:00,76.96,77.04,76.88,76.92,37673.0,66.8035,66.873,66.7341,66.7688,37673.0
2016-11-17 10:10:00,76.93,77.01,76.78,76.84,32397.0,66.7775,66.8469,66.6473,66.6994,32397.0
2016-11-17 10:20:00,76.84,76.9,76.77,76.88,113791.0,66.6994,66.7514,66.6386,66.7341,113791.0
2016-11-17 10:30:00,76.9,76.94,76.84,76.92,41685.0,66.7514,66.7862,66.6994,66.7688,41685.0
2016-11-17 10:40:00,76.92,77.01,76.82,76.83,85261.0,66.7688,66.8469,66.682,66.6907,85261.0
2016-11-17 10:50:00,76.83,76.88,76.75,76.78,55598.0,66.6907,66.7341,66.6212,66.6473,55598.0
2016-11-17 11:00:00,76.79,77.0,76.77,76.98,31731.0,66.656,66.8382,66.6386,66.8209,31731.0
2016-11-17 11:10:00,76.98,77.02,76.84,76.87,102985.0,66.8209,66.8556,66.6994,66.7254,102985.0
2016-11-17 11:20:00,76.87,76.98,76.83,76.85,282806.0,66.7254,66.8209,66.6907,66.708,282806.0
2016-11-17 11:30:00,76.85,76.98,76.78,76.96,30706.0,66.708,66.8209,66.6473,66.8035,30706.0
2016-11-17 11:40:00,76.97,77.02,76.93,76.95,28746.0,66.8122,66.8556,66.7775,66.7948,28746.0
2016-11-17 11:50:00,76.97,77.01,76.93,76.95,21665.0,66.8122,66.8469,66.7775,66.7948,21665.0
2016-11-17 12:00:00,76.95,77.0,76.89,76.96,27786.0,66.7948,66.8382,66.7428,66.8035,27786.0
2016-11-17 12:10:00,76.97,77.0,76.91,76.99,45435.0,66.8122,66.8382,66.7601,66.8296,45435.0
2016-11-17 12:20:00,77.0,77.11,76.98,77.06,125262.0,66.8382,66.9337,66.8209,66.8903,125262.0
2016-11-17 12:30:00,77.06,77.07,76.96,76.97,32309.0,66.8903,66.899,66.8035,66.8122,32309.0
2016-11-17 12:40:00,76.97,77.0,76.85,76.89,47373.0,66.8122,66.8382,66.708,66.7428,47373.0
2016-11-17 12:50:00,76.89,76.93,76.85,76.89,33085.0,66.7428,66.7775,66.708,66.7428,33085.0
2016-11-17 13:00:00,76.88,76.96,76.83,76.84,27230.0,66.7341,66.8035,66.6907,66.6994,27230.0
2016-11-17 13:10:00,76.84,76.86,76.76,76.84,59353.0,66.6994,66.7167,66.6299,66.6994,59353.0
2016-11-17 13:20:00,76.83,76.87,76.78,76.81,60777.0,66.6907,66.7254,66.6473,66.6733,60777.0
2016-11-17 13:30:00,76.81,76.91,76.81,76.89,31027.0,66.6733,66.7601,66.6733,66.7428,31027.0
2016-11-17 13:40:00,76.9,76.9,76.78,76.8,55396.0,66.7514,66.7514,66.6473,66.6646,55396.0
2016-11-17 13:50:00,76.8,77.12,76.77,77.12,217783.0,66.6646,66.9424,66.6386,66.9424,217783.0
2016-11-17 14:00:00,77.13,77.3,77.12,77.16,96366.0,66.9511,67.0987,66.9424,66.9771,96366.0
2016-11-17 14:10:00,77.14,77.33,77.14,77.33,49960.0,66.9598,67.1247,66.9598,67.1247,49960.0
2016-11-17 14:20:00,77.33,77.37,77.29,77.29,193481.0,67.1247,67.1594,67.09,67.09,193481.0
2016-11-17 14:30:00,77.29,77.41,77.28,77.4,91690.0,67.09,67.1941,67.0813,67.1855,91690.0
2016-11-17 14:40:00,77.41,77.44,77.28,77.32,127969.0,67.1941,67.2202,67.0813,67.116,127969.0
2016-11-17 14:50:00,77.31,77.48,77.3,77.48,89798.0,67.1073,67.2549,67.0987,67.2549,89798.0
2016-11-17 15:00:00,77.48,77.62,77.46,77.56,104002.0,67.2549,67.3764,67.2375,67.3243,104002.0
2016-11-17 15:10:00,77.58,77.68,77.55,77.68,158030.0,67.3417,67.4285,67.3157,67.4285,158030.0
2016-11-17 15:20:00,77.68,77.7,77.6,77.62,114297.0,67.4285,67.4459,67.3591,67.3764,114297.0
2016-11-17 15:30:00,77.61,77.81,77.53,77.64,276710.0,67.3677,67.5413,67.2983,67.3938,276710.0
2016-11-17 15:40:00,77.63,77.72,77.58,77.7,241202.0,67.3851,67.4632,67.3417,67.4459,241202.0
2016-11-17 15:50:00,77.7,77.72,77.59,77.71,504431.0,67.4459,67.4632,67.3504,67.4545,504431.0
2016-11-18 09:30:00,77.71,77.92,77.01,77.38,394480.0,67.4545,67.6368,66.8469,67.1681,394480.0
2016-11-18 09:40:00,77.43,77.46,76.96,77.42,103023.0,67.2115,67.2375,66.8035,67.2028,103023.0
2016-11-18 09:50:00,77.35,77.54,77.29,77.45,99076.0,67.1421,67.307,67.09,67.2289,99076.0
2016-11-18 10:00:00,77.41,77.46,77.11,77.22,57269.0,67.1941,67.2375,66.9337,67.0292,57269.0
2016-11-18 10:10:00,77.22,77.44,77.17,77.31,52471.0,67.0292,67.2202,66.9858,67.1073,52471.0
2016-11-18 10:20:00,77.31,77.49,77.24,77.44,58417.0,67.1073,67.2636,67.0466,67.2202,58417.0
2016-11-18 10:30:00,77.42,77.55,77.3,77.5,89238.0,67.2028,67.3157,67.0987,67.2723,89238.0
2016-11-18 10:40:00,77.5,77.5,77.26,77.35,34786.0,67.2723,67.2723,67.0639,67.1421,34786.0
2016-11-18 10:50:00,77.35,77.42,77.21,77.4,53420.0,67.1421,67.2028,67.0205,67.1855,53420.0
2016-11-18 11:00:00,77.4,77.41,77.32,77.38,32228.0,67.1855,67.1941,67.116,67.1681,32228.0
2016-11-18 11:10:00,77.36,77.4,77.31,77.39,46033.0,67.1507,67.1855,67.1073,67.1768,46033.0
2016-11-18 11:20:00,77.36,77.39,77.28,77.34,53744.0,67.1507,67.1768,67.0813,67.1334,53744.0
2016-11-18 11:30:00,77.33,77.41,77.25,77.31,63219.0,67.1247,67.1941,67.0553,67.1073,63219.0
2016-11-18 11:40:00,77.3,77.4,77.3,77.33,43420.0,67.0987,67.1855,67.0987,67.1247,43420.0
2016-11-18 11:50:00,77.31,77.36,77.28,77.35,37584.0,67.1073,67.1507,67.0813,67.1421,37584.0
2016-11-18 12:00:00,77.34,77.4,77.27,77.35,42685.0,67.1334,67.1855,67.0726,67.1421,42685.0
2016-11-18 12:10:00,77.34,77.35,77.28,77.29,25238.0,67.1334,67.1421,67.0813,67.09,25238.0
2016-11-18 12:20:00,77.29,77.34,77.24,77.31,28285.0,67.09,67.1334,67.0466,67.1073,28285.0
2016-11-18 12:30:00,77.31,77.33,77.28,77.33,26707.0,67.1073,67.1247,67.0813,67.1247,26707.0
2016-11-18 12:40:00,77.33,77.39,77.27,77.27,88341.0,67.1247,67.1768,67.0726,67.0726,88341.0
2016-11-18 12:50:00,77.28,77.29,77.21,77.22,19279.0,67.0813,67.09,67.0205,67.0292,19279.0
2016-11-18 13:00:00,77.22,77.25,77.17,77.22,33019.0,67.0292,67.0553,66.9858,67.0292,33019.0
2016-11-18 13:10:00,77.22,77.24,77.13,77.15,29887.0,67.0292,67.0466,66.9511,66.9684,29887.0
2016-11-18 13:20:00,77.16,77.18,77.12,77.13,19577.0,66.9771,66.9945,66.9424,66.9511,19577.0
2016-11-18 13:30:00,77.13,77.17,77.07,77.09,62159.0,66.9511,66.9858,66.899,66.9164,62159.0
2016-11-18 13:40:00,77.09,77.12,76.89,76.89,80984.0,66.9164,66.9424,66.7428,66.7428,80984.0
2016-11-18 13:50:00,76.89,76.89,76.78,76.8,106211.0,66.7428,66.7428,66.6473,66.6646,106211.0
2016-11-18 14:00:00,76.8,76.85,76.75,76.76,60464.0,66.6646,66.708,66.6212,66.6299,60464.0
2016-11-18 14:10:00,76.77,76.77,76.64,76.71,65419.0,66.6386,66.6386,66.5258,66.5865,65419.0
2016-11-18 14:20:00,76.7,76.7,76.58,76.59,66392.0,66.5778,66.5778,66.4737,66.4824,66392.0
2016-11-18 14:30:00,76.59,76.66,76.52,76.65,48168.0,66.4824,66.5431,66.4216,66.5344,48168.0
2016-11-18 14:40:00,76.66,76.71,76.61,76.61,38111.0,66.5431,66.5865,66.4997,66.4997,38111.0
2016-11-18 14:50:00,76.6,76.67,76.54,76.66,40635.0,66.491,66.5518,66.439,66.5431,40635.0
2016-11-18 15:00:00,76.65,76.69,76.59,76.66,39650.0,66.5344,66.5692,66.4824,66.5431,39650.0
2016-11-18 15:10:00,76.66,76.66,76.58,76.64,42634.0,66.5431,66.5431,66.4737,66.5258,42634.0
2016-11-18 15:20:00,76.65,76.7,76.6,76.66,71898.0,66.5344,66.5778,66.491,66.5431,71898.0
2016-11-18 15:30:00,76.67,76.89,76.66,76.84,94098.0,66.5518,66.7428,66.5431,66.6994,94098.0
2016-11-18 15:40:00,76.84,76.9,76.8,76.85,147658.0,66.6994,66.7514,66.6646,66.708,147658.0
2016-11-18 15:50:00,76.85,76.85,76.59,76.66,409917.0,66.708,66.708,66.4824,66.5431,409917.0
2016-11-21 09:30:00,76.9,77.0,76.62,76.62,151574.0,66.7514,66.8382,66.5084,66.5084,151574.0
2016-11-21 09:40:00,76.66,76.89,76.5,76.78,95473.0,66.5431,66.7428,66.4042,66.6473,95473.0
2016-11-21 09:50:00,76.77,76.84,76.67,76.78,53986.0,66.6386,66.6994,66.5518,66.6473,53986.0
2016-11-21 10:00:00,76.78,76.82,76.62,76.63,70726.0,66.6473,66.682,66.5084,66.5171,70726.0
2016-11-21 10:10:00,76.67,77.0,76.65,76.99,64134.0,66.5518,66.8382,66.5344,66.8296,64134.0
2016-11-21 10:20:00,77.0,77.04,76.87,76.87,33789.0,66.8382,66.873,66.7254,66.7254,33789.0
2016-11-21 10:30:00,76.87,76.94,76.87,76.9,42022.0,66.7254,66.7862,66.7254,66.7514,42022.0
2016-11-21 10:40:00,76.9,76.98,76.9,76.97,38171.0,66.7514,66.8209,66.7514,66.8122,38171.0
2016-11-21 10:50:00,76.95,76.96,76.83,76.86,87886.0,66.7948,66.8035,66.6907,66.7167,87886.0
2016-11-21 11:00:00,76.84,76.85,76.65,76.67,55353.0,66.6994,66.708,66.5344,66.5518,55353.0
2016-11-21 11:10:00,76.68,76.71,76.57,76.6,49098.0,66.5605,66.5865,66.465,66.491,49098.0
2016-11-21 11:20:00,76.61,76.67,76.59,76.63,56745.0,66.4997,66.5518,66.4824,66.5171,56745.0
2016-11-21 11:30:00,76.64,76.84,76.63,76.74,56014.0,66.5258,66.6994,66.5171,66.6126,56014.0
2016-11-21 11:40:00,76.77,76.81,76.72,76.81,54705.0,66.6386,66.6733,66.5952,66.6733,54705.0
2016-11-21 11:50:00,76.8,76.89,76.76,76.88,32122.0,66.6646,66.7428,66.6299,66.7341,32122.0
2016-11-21 12:00:00,76.85,76.9,76.79,76.83,33119.0,66.708,66.7514,66.656,66.6907,33119.0
2016-11-21 12:10:00,76.82,76.83,76.57,76.67,42056.0,66.682,66.6907,66.465,66.5518,42056.0
2016-11-21 12:20:00,76.66,76.74,76.61,76.67,49783.0,66.5431,66.6126,66.4997,66.5518,49783.0
2016-11-21 12:30:00,76.66,76.78,76.59,76.6,22442.0,66.5431,66.6473,66.4824,66.491,22442.0
2016-11-21 12:40:00,76.6,76.86,76.6,76.75,62581.0,66.491,66.7167,66.491,66.6212,62581.0
2016-11-21 12:50:00,76.74,76.74,76.64,76.7,37068.0,66.6126,66.6126,66.5258,66.5778,37068.0
2016-11-21 13:00:00,76.69,76.72,76.63,76.66,61869.0,66.5692,66.5952,66.5171,66.5431,61869.0
2016-11-21 13:10:00,76.67,76.67,76.52,76.58,52121.0,66.5518,66.5518,66.4216,66.4737,52121.0
2016-11-21 13:20:00,76.59,76.69,76.55,76.66,54952.0,66.4824,66.5692,66.4476,66.5431,54952.0
2016-11-21 13:30:00,76.66,76.68,76.55,76.63,38824.0,66.5431,66.5605,66.4476,66.5171,38824.0
2016-11-21 13:40:00,76.63,76.63,76.52,76.52,51751.0,66.5171,66.5171,66.4216,66.4216,51751.0
2016-11-21 13:50:00,76.51,76.58,76.48,76.5,87495.0,66.4129,66.4737,66.3869,66.4042,87495.0
2016-11-21 14:00:00,76.5,76.5,76.27,76.39,117700.0,66.4042,66.4042,66.2046,66.3087,117700.0
2016-11-21 14:10:00,76.39,76.4,76.22,76.25,72693.0,66.3087,66.3174,66.1612,66.1872,72693.0
2016-11-21 14:20:00,76.25,76.27,76.1,76.14,100036.0,66.1872,66.2046,66.057,66.0917,100036.0
2016-11-21 14:30:00,76.14,76.37,76.13,76.31,135955.0,66.0917,66.2914,66.0831,66.2393,135955.0
2016-11-21 14:40:00,76.31,76.42,76.29,76.38,112549.0,66.2393,66.3348,66.2219,66.3001,112549.0
2016-11-21 14:50:00,76.39,76.43,76.32,76.34,79423.0,66.3087,66.3435,66.248,66.2653,79423.0
2016-11-21 15:00:00,76.34,76.42,76.33,76.35,84899.0,66.2653,66.3348,66.2567,66.274,84899.0
2016-11-21 15:10:00,76.36,76.41,76.29,76.3,77664.0,66.2827,66.3261,66.2219,66.2306,77664.0
2016-11-21 15:20:00,76.3,76.48,76.29,76.47,103158.0,66.2306,66.3869,66.2219,66.3782,103158.0
2016-11-21 15:30:00,76.48,76.52,76.39,76.5,148396.0,66.3869,66.4216,66.3087,66.4042,148396.0
2016-11-21 15:40:00,76.5,76.57,76.41,76.54,172185.0,66.4042,66.465,66.3261,66.439,172185.0
2016-11-21 15:50:00,76.53,76.65,76.49,76.62,420784.0,66.4303,66.5344,66.3955,66.5084,420784.0
2016-11-22 09:30:00,77.81,77.81,76.99,77.26,376576.0,67.5413,67.5413,66.8296,67.0639,376576.0
2016-11-22 09:40:00,77.25,77.25,76.88,76.92,179208.0,67.0553,67.0553,66.7341,66.7688,179208.0
2016-11-22 09:50:00,76.91,76.92,76.77,76.8,62587.0,66.7601,66.7688,66.6386,66.6646,62587.0
2016-11-22 10:00:00,76.8,76.82,76.42,76.46,96677.0,66.6646,66.682,66.3348,66.3695,96677.0
2016-11-22 10:10:00,76.46,76.55,76.35,76.53,52089.0,66.3695,66.4476,66.274,66.4303,52089.0
2016-11-22 10:20:00,76.53,76.53,76.39,76.42,54329.0,66.4303,66.4303,66.3087,66.3348,54329.0
2016-11-22 10:30:00,76.42,76.46,76.11,76.12,112755.0,66.3348,66.3695,66.0657,66.0744,112755.0
2016-11-22 10:40:00,76.12,76.13,75.77,75.79,114499.0,66.0744,66.0831,65.7706,65.7879,114499.0
2016-11-22 10:50:00,75.8,76.29,75.79,76.08,148358.0,65.7966,66.2219,65.7879,66.0397,148358.0
2016-11-22 11:00:00,76.07,76.08,75.8,75.86,68663.0,66.031,66.0397,65.7966,65.8487,68663.0
2016-11-22 11:10:00,75.85,75.88,75.72,75.77,47252.0,65.84,65.8661,65.7272,65.7706,47252.0
2016-11-22 11:20:00,75.77,75.81,75.62,75.66,101248.0,65.7706,65.8053,65.6404,65.6751,101248.0
2016-11-22 11:30:00,75.66,75.77,75.5,75.76,84278.0,65.6751,65.7706,65.5362,65.7619,84278.0
2016-11-22 11:40:00,75.77,75.82,75.62,75.62,89677.0,65.7706,65.814,65.6404,65.6404,89677.0
2016-11-22 11:50:00,75.65,75.7,75.61,75.69,46382.0,65.6664,65.7098,65.6317,65.7011,46382.0
2016-11-22 12:00:00,75.69,75.9,75.69,75.89,65509.0,65.7011,65.8834,65.7011,65.8747,65509.0
2016-11-22 12:10:00,75.9,76.01,75.86,76.0,135220.0,65.8834,65.9789,65.8487,65.9702,135220.0
2016-11-22 12:20:00,75.99,76.19,75.98,76.08,74896.0,65.9615,66.1351,65.9529,66.0397,74896.0
2016-11-22 12:30:00,76.08,76.24,76.07,76.23,51683.0,66.0397,66.1785,66.031,66.1699,51683.0
2016-11-22 12:40:00,76.24,76.28,76.12,76.17,68624.0,66.1785,66.2133,66.0744,66.1178,68624.0
2016-11-22 12:50:00,76.18,76.18,76.07,76.1,63257.0,66.1265,66.1265,66.031,66.057,63257.0
2016-11-22 13:00:00,76.1,76.12,76.05,76.05,37714.0,66.057,66.0744,66.0136,66.0136,37714.0
2016-11-22 13:10:00,76.07,76.07,75.98,75.98,43060.0,66.031,66.031,65.9529,65.9529,43060.0
2016-11-22 13:20:00,75.98,76.07,75.98,76.02,123179.0,65.9529,66.031,65.9529,65.9876,123179.0
2016-11-22 13:30:00,76.02,76.12,76.01,76.07,39057.0,65.9876,66.0744,65.9789,66.031,39057.0
2016-11-22 13:40:00,76.06,76.11,76.04,76.09,54586.0,66.0223,66.0657,66.0049,66.0483,54586.0
2016-11-22 13:50:00,76.09,76.1,76.02,76.08,55280.0,66.0483,66.057,65.9876,66.0397,55280.0
2016-11-22 14:00:00,76.08,76.22,76.08,76.11,57180.0,66.0397,66.1612,66.0397,66.0657,57180.0
2016-11-22 14:10:00,76.1,76.2,76.08,76.19,51179.0,66.057,66.1438,66.0397,66.1351,51179.0
2016-11-22 14:20:00,76.2,76.24,76.15,76.2,90242.0,66.1438,66.1785,66.1004,66.1438,90242.0
2016-11-22 14:30:00,76.2,76.29,76.18,76.21,56701.0,66.1438,66.2219,66.1265,66.1525,56701.0
2016-11-22 14:40:00,76.21,76.37,76.21,76.3,134845.0,66.1525,66.2914,66.1525,66.2306,134845.0
2016-11-22 14:50:00,76.28,76.35,76.24,76.26,90052.0,66.2133,66.274,66.1785,66.1959,90052.0
2016-11-22 15:00:00,76.25,76.36,76.21,76.27,138728.0,66.1872,66.2827,66.1525,66.2046,138728.0
2016-11-22 15:10:00,76.26,76.27,76.12,76.15,77699.0,66.1959,66.2046,66.0744,66.1004,77699.0
2016-11-22 15:20:00,76.15,76.18,76.0,76.02,124742.0,66.1004,66.1265,65.9702,65.9876,124742.0
2016-11-22 15:30:00,76.02,76.1,76.0,76.02,146795.0,65.9876,66.057,65.9702,65.9876,146795.0
2016-11-22 15:40:00,76.02,76.08,76.01,76.02,207277.0,65.9876,66.0397,65.9789,65.9876,207277.0
2016-11-22 15:50:00,76.02,76.08,75.97,76.0,457132.0,65.9876,66.0397,65.9442,65.9702,457132.0
2016-11-23 09:30:00,64.34,66.16,64.18,66.01,6336144.0,55.849,57.4288,55.7101,57.2986,6336144.0
2016-11-23 09:40:00,66.01,66.51,66.0,66.34,3433783.0,57.2986,57.7326,57.2899,57.5851,3433783.0
2016-11-23 09:50:00,66.31,66.9,66.13,66.5,1908824.0,57.559,58.0711,57.4028,57.7239,1908824.0
2016-11-23 10:00:00,66.51,67.04,66.37,66.97,1357882.0,57.7326,58.1927,57.6111,58.1319,1357882.0
2016-11-23 10:10:00,66.96,67.68,66.94,67.36,2300552.0,58.1232,58.7482,58.1059,58.4704,2300552.0
2016-11-23 10:20:00,67.37,67.7,66.94,67.05,1684356.0,58.4791,58.7656,58.1059,58.2014,1684356.0
2016-11-23 10:30:00,67.06,67.13,66.65,66.89,1323825.0,58.21,58.2708,57.8541,58.0625,1323825.0
2016-11-23 10:40:00,66.88,67.25,66.66,66.71,1197299.0,58.0538,58.375,57.8628,57.9062,1197299.0
2016-11-23 10:50:00,66.72,66.77,66.21,66.23,1376580.0,57.9149,57.9583,57.4722,57.4896,1376580.0
2016-11-23 11:00:00,66.23,66.41,66.05,66.08,1078392.0,57.4896,57.6458,57.3333,57.3594,1078392.0
2016-11-23 11:10:00,66.1,66.47,66.05,66.37,1004462.0,57.3767,57.6979,57.3333,57.6111,1004462.0
2016-11-23 11:20:00,66.37,66.6,66.13,66.37,876501.0,57.6111,57.8107,57.4028,57.6111,876501.0
2016-11-23 11:30:00,66.37,67.05,66.36,66.85,1195303.0,57.6111,58.2014,57.6024,58.0277,1195303.0
2016-11-23 11:40:00,66.87,67.03,66.62,66.83,632095.0,58.0451,58.184,57.8281,58.0104,632095.0
2016-11-23 11:50:00,66.83,66.91,66.65,66.77,610549.0,58.0104,58.0798,57.8541,57.9583,610549.0
2016-11-23 12:00:00,66.76,67.13,66.75,66.98,1029761.0,57.9496,58.2708,57.9409,58.1406,1029761.0
2016-11-23 12:10:00,66.98,67.2,66.94,67.02,763499.0,58.1406,58.3316,58.1059,58.1753,763499.0
2016-11-23 12:20:00,67.02,67.83,67.0,67.81,1379360.0,58.1753,58.8784,58.158,58.8611,1379360.0
2016-11-23 12:30:00,67.79,68.09,67.51,67.84,1224787.0,58.8437,59.1041,58.6006,58.8871,1224787.0
2016-11-23 12:40:00,67.85,67.87,67.61,67.73,651008.0,58.8958,58.9131,58.6875,58.7916,651008.0
2016-11-23 12:50:00,67.73,68.07,67.73,68.05,777553.0,58.7916,59.0867,58.7916,59.0694,777553.0
2016-11-23 13:00:00,68.05,68.05,67.7,67.81,665579.0,59.0694,59.0694,58.7656,58.8611,665579.0
2016-11-23 13:10:00,67.81,67.9,67.63,67.71,518178.0,58.8611,58.9392,58.7048,58.7743,518178.0
2016-11-23 13:20:00,67.71,67.84,67.66,67.72,643450.0,58.7743,58.8871,58.7309,58.7829,643450.0
2016-11-23 13:30:00,67.7,67.8,67.62,67.72,476010.0,58.7656,58.8524,58.6961,58.7829,476010.0
2016-11-23 13:40:00,67.73,67.79,67.55,67.7,475546.0,58.7916,58.8437,58.6354,58.7656,475546.0
2016-11-23 13:50:00,67.7,68.03,67.67,67.88,571641.0,58.7656,59.052,58.7395,58.9218,571641.0
2016-11-23 14:00:00,67.88,68.18,67.84,67.98,440124.0,58.9218,59.1822,58.8871,59.0086,440124.0
2016-11-23 14:10:00,67.98,68.15,67.91,68.08,582453.0,59.0086,59.1562,58.9479,59.0954,582453.0
2016-11-23 14:20:00,68.08,68.09,67.75,67.96,519627.0,59.0954,59.1041,58.809,58.9913,519627.0
2016-11-23 14:30:00,67.97,68.05,67.91,68.01,461454.0,58.9999,59.0694,58.9479,59.0347,461454.0
2016-11-23 14:40:00,68.01,68.15,68.0,68.06,617567.0,59.0347,59.1562,59.026,59.0781,617567.0
2016-11-23 14:50:00,68.06,68.3,68.03,68.27,623970.0,59.0781,59.2864,59.052,59.2603,623970.0
2016-11-23 15:00:00,68.28,68.43,68.22,68.34,742865.0,59.269,59.3992,59.2169,59.3211,742865.0
2016-11-23 15:10:00,68.34,68.4,67.91,67.99,836247.0,59.3211,59.3732,58.9479,59.0173,836247.0
2016-11-23 15:20:00,67.99,68.12,67.9,68.04,869871.0,59.0173,59.1301,58.9392,59.0607,869871.0
2016-11-23 15:30:00,68.03,68.09,67.93,68.03,628777.0,59.052,59.1041,58.9652,59.052,628777.0
2016-11-23 15:40:00,68.03,68.03,67.93,67.94,989229.0,59.052,59.052,58.9652,58.9739,989229.0
2016-11-23 15:50:00,67.94,68.01,67.87,67.96,1593314.0,58.9739,59.0347,58.9131,58.9913,1593314.0
2016-11-25 09:30:00,68.53,68.74,68.01,68.13,668600.0,59.486,59.6683,59.0347,59.1388,668600.0
2016-11-25 09:40:00,68.12,68.13,68.0,68.03,344930.0,59.1301,59.1388,59.026,59.052,344930.0
2016-11-25 09:50:00,68.04,68.28,68.03,68.06,368549.0,59.0607,59.269,59.052,59.0781,368549.0
2016-11-25 10:00:00,68.05,68.35,68.05,68.25,291083.0,59.0694,59.3298,59.0694,59.243,291083.0
2016-11-25 10:10:00,68.25,68.4,68.2,68.26,272988.0,59.243,59.3732,59.1996,59.2517,272988.0
2016-11-25 10:20:00,68.27,68.46,68.16,68.17,223416.0,59.2603,59.4253,59.1649,59.1735,223416.0
2016-11-25 10:30:00,68.17,68.21,68.01,68.07,332869.0,59.1735,59.2083,59.0347,59.0867,332869.0
2016-11-25 10:40:00,68.08,68.14,67.83,67.88,271777.0,59.0954,59.1475,58.8784,58.9218,271777.0
2016-11-25 10:50:00,67.88,67.97,67.78,67.91,321644.0,58.9218,58.9999,58.835,58.9479,321644.0
2016-11-25 11:00:00,67.91,68.11,67.9,68.08,233368.0,58.9479,59.1215,58.9392,59.0954,233368.0
2016-11-25 11:10:00,68.08,68.1,68.02,68.09,202864.0,59.0954,59.1128,59.0433,59.1041,202864.0
2016-11-25 11:20:00,68.09,68.73,68.08,68.71,652609.0,59.1041,59.6596,59.0954,59.6423,652609.0
2016-11-25 11:30:00,68.71,68.72,68.42,68.63,514768.0,59.6423,59.651,59.3906,59.5728,514768.0
2016-11-25 11:40:00,68.63,68.87,68.57,68.84,334159.0,59.5728,59.7812,59.5208,59.7551,334159.0
2016-11-25 11:50:00,68.84,68.92,68.4,68.84,444618.0,59.7551,59.8246,59.3732,59.7551,444618.0
2016-11-25 12:00:00,68.85,68.89,68.77,68.84,266009.0,59.7638,59.7985,59.6944,59.7551,266009.0
2016-11-25 12:10:00,68.83,68.88,68.68,68.87,252975.0,59.7464,59.7898,59.6162,59.7812,252975.0
2016-11-25 12:20:00,68.86,68.92,68.8,68.83,227610.0,59.7725,59.8246,59.7204,59.7464,227610.0
2016-11-25 12:30:00,68.83,69.0,68.76,68.77,371471.0,59.7464,59.894,59.6857,59.6944,371471.0
2016-11-25 12:40:00,68.77,68.92,68.68,68.92,411658.0,59.6944,59.8246,59.6162,59.8246,411658.0
2016-11-25 12:50:00,68.91,69.14,68.91,69.1,690168.0,59.8159,60.0155,59.8159,59.9808,690168.0
2016-11-28 09:30:00,68.43,68.43,67.1,67.71,1084606.0,59.3992,59.3992,58.2448,58.7743,1084606.0
2016-11-28 09:40:00,67.68,68.09,67.6,67.9,687221.0,58.7482,59.1041,58.6788,58.9392,687221.0
2016-11-28 09:50:00,67.88,68.1,67.54,67.64,560645.0,58.9218,59.1128,58.6267,58.7135,560645.0
2016-11-28 10:00:00,67.61,67.85,67.59,67.67,368997.0,58.6875,58.8958,58.6701,58.7395,368997.0
2016-11-28 10:10:00,67.68,67.86,67.63,67.7,334910.0,58.7482,58.9045,58.7048,58.7656,334910.0
2016-11-28 10:20:00,67.68,67.86,67.44,67.84,431329.0,58.7482,58.9045,58.5399,58.8871,431329.0
2016-11-28 10:30:00,67.84,68.02,67.76,67.82,348423.0,58.8871,59.0433,58.8177,58.8697,348423.0
2016-11-28 10:40:00,67.82,67.85,67.42,67.45,345498.0,58.8697,58.8958,58.5225,58.5486,345498.0
2016-11-28 10:50:00,67.45,67.7,67.33,67.37,338591.0,58.5486,58.7656,58.4444,58.4791,338591.0
2016-11-28 11:00:00,67.38,67.56,67.36,67.49,314982.0,58.4878,58.644,58.4704,58.5833,314982.0
2016-11-28 11:10:00,67.48,67.5,67.3,67.34,253179.0,58.5746,58.592,58.4184,58.4531,253179.0
2016-11-28 11:20:00,67.34,67.34,67.21,67.3,309589.0,58.4531,58.4531,58.3402,58.4184,309589.0
2016-11-28 11:30:00,67.31,67.32,67.12,67.14,360945.0,58.427,58.4357,58.2621,58.2795,360945.0
2016-11-28 11:40:00,67.15,67.45,67.11,67.24,313891.0,58.2882,58.5486,58.2534,58.3663,313891.0
2016-11-28 11:50:00,67.25,67.37,67.14,67.33,165413.0,58.375,58.4791,58.2795,58.4444,165413.0
2016-11-28 12:00:00,67.32,67.53,67.28,67.51,280180.0,58.4357,58.618,58.401,58.6006,280180.0
2016-11-28 12:10:00,67.51,67.56,67.48,67.54,131482.0,58.6006,58.644,58.5746,58.6267,131482.0
2016-11-28 12:20:00,67.54,67.56,67.44,67.53,172897.0,58.6267,58.644,58.5399,58.618,172897.0
2016-11-28 12:30:00,67.53,67.59,67.49,67.56,219588.0,58.618,58.6701,58.5833,58.644,219588.0
2016-11-28 12:40:00,67.56,67.61,67.53,67.54,174668.0,58.644,58.6875,58.618,58.6267,174668.0
2016-11-28 12:50:00,67.54,67.55,67.45,67.53,104517.0,58.6267,58.6354,58.5486,58.618,104517.0
2016-11-28 13:00:00,67.54,67.76,67.52,67.71,204030.0,58.6267,58.8177,58.6093,58.7743,204030.0
2016-11-28 13:10:00,67.71,67.73,67.54,67.71,260215.0,58.7743,58.7916,58.6267,58.7743,260215.0
2016-11-28 13:20:00,67.71,67.74,67.59,67.64,101762.0,58.7743,58.8003,58.6701,58.7135,101762.0
2016-11-28 13:30:00,67.65,67.71,67.59,67.59,121602.0,58.7222,58.7743,58.6701,58.6701,121602.0
2016-11-28 13:40:00,67.59,67.62,67.55,67.62,51469.0,58.6701,58.6961,58.6354,58.6961,51469.0
2016-11-28 13:50:00,67.61,67.63,67.55,67.57,107808.0,58.6875,58.7048,58.6354,58.6527,107808.0
2016-11-28 14:00:00,67.56,67.61,67.53,67.53,178479.0,58.644,58.6875,58.618,58.618,178479.0
2016-11-28 14:10:00,67.54,67.55,67.4,67.41,175596.0,58.6267,58.6354,58.5052,58.5138,175596.0
2016-11-28 14:20:00,67.42,67.44,67.32,67.43,175232.0,58.5225,58.5399,58.4357,58.5312,175232.0
2016-11-28 14:30:00,67.43,67.44,67.33,67.38,140617.0,58.5312,58.5399,58.4444,58.4878,140617.0
2016-11-28 14:40:00,67.38,67.41,67.34,67.38,143674.0,58.4878,58.5138,58.4531,58.4878,143674.0
2016-11-28 14:50:00,67.38,67.44,67.37,67.43,86068.0,58.4878,58.5399,58.4791,58.5312,86068.0
2016-11-28 15:00:00,67.43,67.44,67.36,67.4,124282.0,58.5312,58.5399,58.4704,58.5052,124282.0
2016-11-28 15:10:00,67.4,67.41,67.27,67.34,143866.0,58.5052,58.5138,58.3923,58.4531,143866.0
2016-11-28 15:20:00,67.34,67.34,67.22,67.28,185725.0,58.4531,58.4531,58.3489,58.401,185725.0
2016-11-28 15:30:00,67.28,67.31,67.18,67.22,278409.0,58.401,58.427,58.3142,58.3489,278409.0
2016-11-28 15:40:00,67.22,67.25,67.12,67.14,397639.0,58.3489,58.375,58.2621,58.2795,397639.0
2016-11-28 15:50:00,67.14,67.23,67.11,67.2,540944.0,58.2795,58.3576,58.2534,58.3316,540944.0
2016-11-29 09:30:00,67.46,67.64,67.25,67.36,342236.0,58.5572,58.7135,58.375,58.4704,342236.0
2016-11-29 09:40:00,67.34,67.38,67.01,67.03,235209.0,58.4531,58.4878,58.1666,58.184,235209.0
2016-11-29 09:50:00,67.03,67.17,67.01,67.05,160559.0,58.184,58.3055,58.1666,58.2014,160559.0
2016-11-29 10:00:00,67.05,67.05,66.78,66.82,320001.0,58.2014,58.2014,57.967,58.0017,320001.0
2016-11-29 10:10:00,66.82,66.82,66.58,66.62,307402.0,58.0017,58.0017,57.7934,57.8281,307402.0
2016-11-29 10:20:00,66.64,66.72,66.56,66.65,179125.0,57.8455,57.9149,57.776,57.8541,179125.0
2016-11-29 10:30:00,66.65,66.74,66.6,66.67,210997.0,57.8541,57.9323,57.8107,57.8715,210997.0
2016-11-29 10:40:00,66.67,66.78,66.6,66.7,213226.0,57.8715,57.967,57.8107,57.8975,213226.0
2016-11-29 10:50:00,66.7,66.8,66.64,66.78,369546.0,57.8975,57.9843,57.8455,57.967,369546.0
2016-11-29 11:00:00,66.79,66.8,66.69,66.7,174658.0,57.9757,57.9843,57.8889,57.8975,174658.0
2016-11-29 11:10:00,66.7,66.71,66.56,66.57,283587.0,57.8975,57.9062,57.776,57.7847,283587.0
2016-11-29 11:20:00,66.57,66.62,66.48,66.54,148382.0,57.7847,57.8281,57.7066,57.7587,148382.0
2016-11-29 11:30:00,66.55,66.65,66.51,66.64,164916.0,57.7673,57.8541,57.7326,57.8455,164916.0
2016-11-29 11:40:00,66.65,66.69,66.52,66.54,132468.0,57.8541,57.8889,57.7413,57.7587,132468.0
2016-11-29 11:50:00,66.54,66.64,66.51,66.59,125932.0,57.7587,57.8455,57.7326,57.8021,125932.0
2016-11-29 12:00:00,66.59,66.66,66.56,66.62,150852.0,57.8021,57.8628,57.776,57.8281,150852.0
2016-11-29 12:10:00,66.62,66.71,66.53,66.55,128008.0,57.8281,57.9062,57.75,57.7673,128008.0
2016-11-29 12:20:00,66.55,66.59,66.49,66.53,196629.0,57.7673,57.8021,57.7153,57.75,196629.0
2016-11-29 12:30:00,66.53,66.6,66.52,66.59,354034.0,57.75,57.8107,57.7413,57.8021,354034.0
2016-11-29 12:40:00,66.59,66.92,66.55,66.92,309599.0,57.8021,58.0885,57.7673,58.0885,309599.0
2016-11-29 12:50:00,66.92,67.12,66.91,67.07,161349.0,58.0885,58.2621,58.0798,58.2187,161349.0
2016-11-29 13:00:00,67.06,67.17,67.06,67.1,135520.0,58.21,58.3055,58.21,58.2448,135520.0
2016-11-29 13:10:00,67.11,67.21,67.03,67.13,156817.0,58.2534,58.3402,58.184,58.2708,156817.0
2016-11-29 13:20:00,67.14,67.31,67.13,67.28,119297.0,58.2795,58.427,58.2708,58.401,119297.0
2016-11-29 13:30:00,67.28,67.28,67.15,67.2,181623.0,58.401,58.401,58.2882,58.3316,181623.0
2016-11-29 13:40:00,67.2,67.21,67.04,67.08,109306.0,58.3316,58.3402,58.1927,58.2274,109306.0
2016-11-29 13:50:00,67.09,67.1,66.89,66.91,180212.0,58.2361,58.2448,58.0625,58.0798,180212.0
2016-11-29 14:00:00,66.91,67.02,66.84,66.89,104420.0,58.0798,58.1753,58.0191,58.0625,104420.0
2016-11-29 14:10:00,66.89,67.11,66.89,67.06,87199.0,58.0625,58.2534,58.0625,58.21,87199.0
2016-11-29 14:20:00,67.07,67.11,66.99,67.07,89925.0,58.2187,58.2534,58.1493,58.2187,89925.0
2016-11-29 14:30:00,67.08,67.11,67.0,67.03,63498.0,58.2274,58.2534,58.158,58.184,63498.0
2016-11-29 14:40:00,67.04,67.19,67.04,67.12,141485.0,58.1927,58.3229,58.1927,58.2621,141485.0
2016-11-29 14:50:00,67.12,67.25,67.11,67.19,151775.0,58.2621,58.375,58.2534,58.3229,151775.0
2016-11-29 15:00:00,67.19,67.24,67.11,67.14,152583.0,58.3229,58.3663,58.2534,58.2795,152583.0
2016-11-29 15:10:00,67.14,67.15,67.0,67.02,88354.0,58.2795,58.2882,58.158,58.1753,88354.0
2016-11-29 15:20:00,67.01,67.05,66.95,67.01,115342.0,58.1666,58.2014,58.1146,58.1666,115342.0
2016-11-29 15:30:00,67.01,67.19,66.99,67.04,139826.0,58.1666,58.3229,58.1493,58.1927,139826.0
2016-11-29 15:40:00,67.06,67.08,67.01,67.01,306612.0,58.21,58.2274,58.1666,58.1666,306612.0
2016-11-29 15:50:00,67.01,67.18,67.01,67.16,501628.0,58.1666,58.3142,58.1666,58.2968,501628.0
2016-11-30 09:30:00,67.3,67.32,66.9,67.13,232006.0,58.4184,58.4357,58.0711,58.2708,232006.0
2016-11-30 09:40:00,67.15,67.34,66.92,66.98,224073.0,58.2882,58.4531,58.0885,58.1406,224073.0
2016-11-30 09:50:00,66.97,67.02,66.87,66.89,136498.0,58.1319,58.1753,58.0451,58.0625,136498.0
2016-11-30 10:00:00,66.89,66.98,66.81,66.98,115270.0,58.0625,58.1406,57.993,58.1406,115270.0
2016-11-30 10:10:00,66.95,67.15,66.95,67.04,266105.0,58.1146,58.2882,58.1146,58.1927,266105.0
2016-11-30 10:20:00,67.04,67.24,67.03,67.22,181448.0,58.1927,58.3663,58.184,58.3489,181448.0
2016-11-30 10:30:00,67.21,67.21,67.09,67.09,57786.0,58.3402,58.3402,58.2361,58.2361,57786.0
2016-11-30 10:40:00,67.08,67.16,67.06,67.16,66084.0,58.2274,58.2968,58.21,58.2968,66084.0
2016-11-30 10:50:00,67.16,67.3,67.14,67.29,146133.0,58.2968,58.4184,58.2795,58.4097,146133.0
2016-11-30 11:00:00,67.3,67.43,67.29,67.42,123943.0,58.4184,58.5312,58.4097,58.5225,123943.0
2016-11-30 11:10:00,67.42,67.45,67.23,67.25,156813.0,58.5225,58.5486,58.3576,58.375,156813.0
2016-11-30 11:20:00,67.24,67.35,67.23,67.35,129687.0,58.3663,58.4618,58.3576,58.4618,129687.0
2016-11-30 11:30:00,67.35,67.4,67.29,67.38,106167.0,58.4618,58.5052,58.4097,58.4878,106167.0
2016-11-30 11:40:00,67.39,67.46,67.37,67.43,61532.0,58.4965,58.5572,58.4791,58.5312,61532.0
2016-11-30 11:50:00,67.43,67.47,67.38,67.42,62868.0,58.5312,58.5659,58.4878,58.5225,62868.0
2016-11-30 12:00:00,67.42,67.45,67.37,67.43,45593.0,58.5225,58.5486,58.4791,58.5312,45593.0
2016-11-30 12:10:00,67.43,67.56,67.42,67.55,148866.0,58.5312,58.644,58.5225,58.6354,148866.0
2016-11-30 12:20:00,67.56,67.57,67.36,67.43,83021.0,58.644,58.6527,58.4704,58.5312,83021.0
2016-11-30 12:30:00,67.42,67.5,67.38,67.4,34117.0,58.5225,58.592,58.4878,58.5052,34117.0
2016-11-30 12:40:00,67.39,67.41,67.29,67.32,46620.0,58.4965,58.5138,58.4097,58.4357,46620.0
2016-11-30 12:50:00,67.33,67.35,67.28,67.35,49605.0,58.4444,58.4618,58.401,58.4618,49605.0
2016-11-30 13:00:00,67.34,67.39,67.29,67.37,49197.0,58.4531,58.4965,58.4097,58.4791,49197.0
2016-11-30 13:10:00,67.37,67.46,67.33,67.45,44706.0,58.4791,58.5572,58.4444,58.5486,44706.0
2016-11-30 13:20:00,67.45,67.46,67.35,67.39,57622.0,58.5486,58.5572,58.4618,58.4965,57622.0
2016-11-30 13:30:00,67.4,67.46,67.39,67.39,52391.0,58.5052,58.5572,58.4965,58.4965,52391.0
2016-11-30 13:40:00,67.4,67.41,67.29,67.34,77634.0,58.5052,58.5138,58.4097,58.4531,77634.0
2016-11-30 13:50:00,67.35,67.42,67.33,67.41,43393.0,58.4618,58.5225,58.4444,58.5138,43393.0
2016-11-30 14:00:00,67.41,67.42,67.27,67.29,82007.0,58.5138,58.5225,58.3923,58.4097,82007.0
2016-11-30 14:10:00,67.3,67.34,67.26,67.3,79831.0,58.4184,58.4531,58.3836,58.4184,79831.0
2016-11-30 14:20:00,67.31,67.36,67.29,67.34,90469.0,58.427,58.4704,58.4097,58.4531,90469.0
2016-11-30 14:30:00,67.33,67.38,67.3,67.37,95212.0,58.4444,58.4878,58.4184,58.4791,95212.0
2016-11-30 14:40:00,67.37,67.55,67.36,67.54,138473.0,58.4791,58.6354,58.4704,58.6267,138473.0
2016-11-30 14:50:00,67.54,67.74,67.54,67.69,208252.0,58.6267,58.8003,58.6267,58.7569,208252.0
2016-11-30 15:00:00,67.69,67.7,67.57,67.59,129945.0,58.7569,58.7656,58.6527,58.6701,129945.0
2016-11-30 15:10:00,67.58,67.67,67.56,67.62,109956.0,58.6614,58.7395,58.644,58.6961,109956.0
2016-11-30 15:20:00,67.61,67.82,67.61,67.78,159692.0,58.6875,58.8697,58.6875,58.835,159692.0
2016-11-30 15:30:00,67.78,67.79,67.46,67.5,253151.0,58.835,58.8437,58.5572,58.592,253151.0
2016-11-30 15:40:00,67.49,67.52,67.36,67.4,234935.0,58.5833,58.6093,58.4704,58.5052,234935.0
2016-11-30 15:50:00,67.41,67.41,67.08,67.13,979796.0,58.5138,58.5138,58.2274,58.2708,979796.0
2016-12-01 09:30:00,67.34,67.34,66.82,66.98,243709.0,58.4531,58.4531,58.0017,58.1406,243709.0
2016-12-01 09:40:00,67.0,67.23,66.99,67.04,122588.0,58.158,58.3576,58.1493,58.1927,122588.0
2016-12-01 09:50:00,67.02,67.04,66.78,66.96,90913.0,58.1753,58.1927,57.967,58.1232,90913.0
2016-12-01 10:00:00,66.97,66.98,66.7,66.73,103347.0,58.1319,58.1406,57.8975,57.9236,103347.0
2016-12-01 10:10:00,66.71,66.75,66.54,66.58,126932.0,57.9062,57.9409,57.7587,57.7934,126932.0
2016-12-01 10:20:00,66.57,66.75,66.5,66.55,148550.0,57.7847,57.9409,57.7239,57.7673,148550.0
2016-12-01 10:30:00,66.56,66.66,66.51,66.57,115406.0,57.776,57.8628,57.7326,57.7847,115406.0
2016-12-01 10:40:00,66.56,66.61,66.41,66.42,164468.0,57.776,57.8194,57.6458,57.6545,164468.0
2016-12-01 10:50:00,66.41,66.44,66.27,66.31,127245.0,57.6458,57.6719,57.5243,57.559,127245.0
2016-12-01 11:00:00,66.31,66.35,66.14,66.2,254049.0,57.559,57.5937,57.4114,57.4635,254049.0
2016-12-01 11:10:00,66.21,66.24,65.86,66.1,302613.0,57.4722,57.4983,57.1684,57.3767,302613.0
2016-12-01 11:20:00,66.1,66.24,66.06,66.12,153640.0,57.3767,57.4983,57.342,57.3941,153640.0
2016-12-01 11:30:00,66.12,66.22,66.04,66.11,160358.0,57.3941,57.4809,57.3246,57.3854,160358.0
2016-12-01 11:40:00,66.11,66.22,66.0,66.01,110384.0,57.3854,57.4809,57.2899,57.2986,110384.0
2016-12-01 11:50:00,66.0,66.02,65.82,65.88,262131.0,57.2899,57.3073,57.1337,57.1858,262131.0
2016-12-01 12:00:00,65.88,66.04,65.87,65.95,208724.0,57.1858,57.3246,57.1771,57.2465,208724.0
2016-12-01 12:10:00,65.94,66.05,65.9,65.95,95612.0,57.2378,57.3333,57.2031,57.2465,95612.0
2016-12-01 12:20:00,65.93,65.95,65.82,65.82,89268.0,57.2292,57.2465,57.1337,57.1337,89268.0
2016-12-01 12:30:00,65.81,66.0,65.78,65.92,127864.0,57.125,57.2899,57.099,57.2205,127864.0
2016-12-01 12:40:00,65.92,66.13,65.86,65.99,146926.0,57.2205,57.4028,57.1684,57.2812,146926.0
2016-12-01 12:50:00,65.99,66.08,65.99,66.03,111735.0,57.2812,57.3594,57.2812,57.316,111735.0
2016-12-01 13:00:00,66.04,66.05,65.97,65.98,75456.0,57.3246,57.3333,57.2639,57.2726,75456.0
2016-12-01 13:10:00,65.98,66.05,65.93,66.02,108057.0,57.2726,57.3333,57.2292,57.3073,108057.0
2016-12-01 13:20:00,66.01,66.03,65.95,65.97,68809.0,57.2986,57.316,57.2465,57.2639,68809.0
2016-12-01 13:30:00,65.97,66.0,65.89,66.0,100435.0,57.2639,57.2899,57.1944,57.2899,100435.0
2016-12-01 13:40:00,66.0,66.04,65.91,65.93,72405.0,57.2899,57.3246,57.2118,57.2292,72405.0
2016-12-01 13:50:00,65.92,66.0,65.88,65.95,92625.0,57.2205,57.2899,57.1858,57.2465,92625.0
2016-12-01 14:00:00,65.95,66.0,65.93,65.95,96868.0,57.2465,57.2899,57.2292,57.2465,96868.0
2016-12-01 14:10:00,65.95,66.03,65.89,65.99,94853.0,57.2465,57.316,57.1944,57.2812,94853.0
2016-12-01 14:20:00,65.99,66.02,65.9,65.95,95067.0,57.2812,57.3073,57.2031,57.2465,95067.0
2016-12-01 14:30:00,65.97,66.1,65.85,65.89,111938.0,57.2639,57.3767,57.1597,57.1944,111938.0
2016-12-01 14:40:00,65.88,66.03,65.87,66.01,254361.0,57.1858,57.316,57.1771,57.2986,254361.0
2016-12-01 14:50:00,66.01,66.1,65.99,66.07,129491.0,57.2986,57.3767,57.2812,57.3507,129491.0
2016-12-01 15:00:00,66.07,66.1,65.96,66.0,132443.0,57.3507,57.3767,57.2552,57.2899,132443.0
2016-12-01 15:10:00,66.0,66.04,65.92,65.93,89815.0,57.2899,57.3246,57.2205,57.2292,89815.0
2016-12-01 15:20:00,65.93,65.97,65.85,65.86,156066.0,57.2292,57.2639,57.1597,57.1684,156066.0
2016-12-01 15:30:00,65.86,65.87,65.68,65.68,351735.0,57.1684,57.1771,57.0122,57.0122,351735.0
2016-12-01 15:40:00,65.69,65.93,65.66,65.92,358896.0,57.0208,57.2292,56.9948,57.2205,358896.0
2016-12-01 15:50:00,65.92,65.99,65.9,65.96,508151.0,57.2205,57.2812,57.2031,57.2552,508151.0
2016-12-02 09:30:00,66.3,66.53,65.96,66.5,237825.0,57.5503,57.75,57.2552,57.7239,237825.0
2016-12-02 09:40:00,66.5,66.59,66.15,66.16,115915.0,57.7239,57.8021,57.4201,57.4288,115915.0
2016-12-02 09:50:00,66.15,66.39,66.09,66.35,103950.0,57.4201,57.6285,57.368,57.5937,103950.0
2016-12-02 10:00:00,66.35,66.45,66.29,66.41,73545.0,57.5937,57.6805,57.5417,57.6458,73545.0
2016-12-02 10:10:00,66.42,66.52,66.37,66.49,83674.0,57.6545,57.7413,57.6111,57.7153,83674.0
2016-12-02 10:20:00,66.5,66.56,66.3,66.32,177743.0,57.7239,57.776,57.5503,57.5677,177743.0
2016-12-02 10:30:00,66.33,66.39,66.29,66.36,80772.0,57.5764,57.6285,57.5417,57.6024,80772.0
2016-12-02 10:40:00,66.36,66.49,66.35,66.4,98663.0,57.6024,57.7153,57.5937,57.6371,98663.0
2016-12-02 10:50:00,66.4,66.47,66.36,66.42,65422.0,57.6371,57.6979,57.6024,57.6545,65422.0
2016-12-02 11:00:00,66.41,66.62,66.39,66.6,96077.0,57.6458,57.8281,57.6285,57.8107,96077.0
2016-12-02 11:10:00,66.6,66.69,66.59,66.69,69081.0,57.8107,57.8889,57.8021,57.8889,69081.0
2016-12-02 11:20:00,66.69,66.74,66.45,66.48,244178.0,57.8889,57.9323,57.6805,57.7066,244178.0
2016-12-02 11:30:00,66.47,66.63,66.47,66.52,132983.0,57.6979,57.8368,57.6979,57.7413,132983.0
2016-12-02 11:40:00,66.52,66.6,66.47,66.59,86609.0,57.7413,57.8107,57.6979,57.8021,86609.0
2016-12-02 11:50:00,66.59,66.67,66.56,66.64,72990.0,57.8021,57.8715,57.776,57.8455,72990.0
2016-12-02 12:00:00,66.65,66.68,66.6,66.63,69539.0,57.8541,57.8802,57.8107,57.8368,69539.0
2016-12-02 12:10:00,66.63,66.69,66.61,66.64,52540.0,57.8368,57.8889,57.8194,57.8455,52540.0
2016-12-02 12:20:00,66.64,66.68,66.62,66.63,69202.0,57.8455,57.8802,57.8281,57.8368,69202.0
2016-12-02 12:30:00,66.64,66.7,66.53,66.58,162602.0,57.8455,57.8975,57.75,57.7934,162602.0
2016-12-02 12:40:00,66.58,66.59,66.47,66.51,67174.0,57.7934,57.8021,57.6979,57.7326,67174.0
2016-12-02 12:50:00,66.51,66.53,66.44,66.48,61118.0,57.7326,57.75,57.6719,57.7066,61118.0
2016-12-02 13:00:00,66.48,67.83,66.48,67.12,666181.0,57.7066,58.8784,57.7066,58.2621,666181.0
2016-12-02 13:10:00,67.18,68.25,67.17,67.72,1932292.0,58.3142,59.243,58.3055,58.7829,1932292.0
2016-12-02 13:20:00,67.81,67.95,67.63,67.89,636363.0,58.8611,58.9826,58.7048,58.9305,636363.0
2016-12-02 13:30:00,67.88,68.39,67.88,67.95,694685.0,58.9218,59.3645,58.9218,58.9826,694685.0
2016-12-02 13:40:00,67.96,68.08,67.7,67.84,351143.0,58.9913,59.0954,58.7656,58.8871,351143.0
2016-12-02 13:50:00,67.84,68.23,67.83,68.12,352767.0,58.8871,59.2256,58.8784,59.1301,352767.0
2016-12-02 14:00:00,68.11,68.25,67.99,68.2,233383.0,59.1215,59.243,59.0173,59.1996,233383.0
2016-12-02 14:10:00,68.19,68.21,67.98,68.08,192109.0,59.1909,59.2083,59.0086,59.0954,192109.0
2016-12-02 14:20:00,68.08,68.25,68.07,68.22,160446.0,59.0954,59.243,59.0867,59.2169,160446.0
2016-12-02 14:30:00,68.21,68.28,68.14,68.14,304526.0,59.2083,59.269,59.1475,59.1475,304526.0
2016-12-02 14:40:00,68.14,68.15,67.88,67.88,402256.0,59.1475,59.1562,58.9218,58.9218,402256.0
2016-12-02 14:50:00,67.89,68.0,67.89,67.95,177701.0,58.9305,59.026,58.9305,58.9826,177701.0
2016-12-02 15:00:00,67.94,67.96,67.76,67.78,234352.0,58.9739,58.9913,58.8177,58.835,234352.0
2016-12-02 15:10:00,67.77,67.81,67.58,67.7,341311.0,58.8263,58.8611,58.6614,58.7656,341311.0
2016-12-02 15:20:00,67.7,67.71,67.59,67.67,240591.0,58.7656,58.7743,58.6701,58.7395,240591.0
2016-12-02 15:30:00,67.66,67.71,67.61,67.67,272958.0,58.7309,58.7743,58.6875,58.7395,272958.0
2016-12-02 15:40:00,67.66,67.84,67.62,67.66,585518.0,58.7309,58.8871,58.6961,58.7309,585518.0
2016-12-02 15:50:00,67.66,67.77,67.65,67.71,1064137.0,58.7309,58.8263,58.7222,58.7743,1064137.0
2016-12-05 09:30:00,68.16,68.31,67.6,67.63,326093.0,59.1649,59.2951,58.6788,58.7048,326093.0
2016-12-05 09:40:00,67.6,68.0,67.58,67.97,176824.0,58.6788,59.026,58.6614,58.9999,176824.0
2016-12-05 09:50:00,67.97,68.17,67.85,67.86,135572.0,58.9999,59.1735,58.8958,58.9045,135572.0
2016-12-05 10:00:00,67.87,67.99,67.87,67.9,207230.0,58.9131,59.0173,58.9131,58.9392,207230.0
2016-12-05 10:10:00,67.9,67.95,67.77,67.8,160785.0,58.9392,58.9826,58.8263,58.8524,160785.0
2016-12-05 10:20:00,67.8,67.88,67.73,67.88,218559.0,58.8524,58.9218,58.7916,58.9218,218559.0
2016-12-05 10:30:00,67.88,68.02,67.87,68.0,148659.0,58.9218,59.0433,58.9131,59.026,148659.0
2016-12-05 10:40:00,67.99,68.0,67.84,67.93,136592.0,59.0173,59.026,58.8871,58.9652,136592.0
2016-12-05 10:50:00,67.93,67.95,67.76,67.78,118617.0,58.9652,58.9826,58.8177,58.835,118617.0
2016-12-05 11:00:00,67.78,67.82,67.62,67.63,88643.0,58.835,58.8697,58.6961,58.7048,88643.0
2016-12-05 11:10:00,67.64,67.7,67.62,67.62,100222.0,58.7135,58.7656,58.6961,58.6961,100222.0
2016-12-05 11:20:00,67.62,67.65,67.45,67.45,113261.0,58.6961,58.7222,58.5486,58.5486,113261.0
2016-12-05 11:30:00,67.45,67.56,67.4,67.51,84943.0,58.5486,58.644,58.5052,58.6006,84943.0
2016-12-05 11:40:00,67.5,67.66,67.48,67.63,111122.0,58.592,58.7309,58.5746,58.7048,111122.0
2016-12-05 11:50:00,67.63,67.71,67.59,67.68,77247.0,58.7048,58.7743,58.6701,58.7482,77247.0
2016-12-05 12:00:00,67.68,67.7,67.42,67.44,45641.0,58.7482,58.7656,58.5225,58.5399,45641.0
2016-12-05 12:10:00,67.45,67.46,67.36,67.36,52642.0,58.5486,58.5572,58.4704,58.4704,52642.0
2016-12-05 12:20:00,67.37,67.4,67.25,67.25,76836.0,58.4791,58.5052,58.375,58.375,76836.0
2016-12-05 12:30:00,67.26,67.27,67.15,67.16,88360.0,58.3836,58.3923,58.2882,58.2968,88360.0
2016-12-05 12:40:00,67.15,67.19,67.1,67.11,65806.0,58.2882,58.3229,58.2448,58.2534,65806.0
2016-12-05 12:50:00,67.11,67.18,67.05,67.1,117174.0,58.2534,58.3142,58.2014,58.2448,117174.0
2016-12-05 13:00:00,67.1,67.11,66.91,66.98,235586.0,58.2448,58.2534,58.0798,58.1406,235586.0
2016-12-05 13:10:00,66.97,67.13,66.96,67.0,302681.0,58.1319,58.2708,58.1232,58.158,302681.0
2016-12-05 13:20:00,67.01,67.04,66.97,66.98,143082.0,58.1666,58.1927,58.1319,58.1406,143082.0
2016-12-05 13:30:00,66.98,67.02,66.96,66.99,98456.0,58.1406,58.1753,58.1232,58.1493,98456.0
2016-12-05 13:40:00,66.99,67.0,66.84,66.86,83747.0,58.1493,58.158,58.0191,58.0364,83747.0
2016-12-05 13:50:00,66.85,66.88,66.74,66.88,114100.0,58.0277,58.0538,57.9323,58.0538,114100.0
2016-12-05 14:00:00,66.89,67.01,66.88,66.99,123841.0,58.0625,58.1666,58.0538,58.1493,123841.0
2016-12-05 14:10:00,66.98,67.02,66.9,66.92,173802.0,58.1406,58.1753,58.0711,58.0885,173802.0
2016-12-05 14:20:00,66.92,66.95,66.8,66.95,121584.0,58.0885,58.1146,57.9843,58.1146,121584.0
2016-12-05 14:30:00,66.95,67.13,66.95,67.03,271462.0,58.1146,58.2708,58.1146,58.184,271462.0
2016-12-05 14:40:00,67.03,67.28,66.99,67.17,295843.0,58.184,58.401,58.1493,58.3055,295843.0
2016-12-05 14:50:00,67.17,67.24,67.02,67.11,215751.0,58.3055,58.3663,58.1753,58.2534,215751.0
2016-12-05 15:00:00,67.11,67.3,67.06,67.29,254179.0,58.2534,58.4184,58.21,58.4097,254179.0
2016-12-05 15:10:00,67.28,67.35,67.26,67.26,51369.0,58.401,58.4618,58.3836,58.3836,51369.0
2016-12-05 15:20:00,67.26,67.3,67.2,67.28,64479.0,58.3836,58.4184,58.3316,58.401,64479.0
2016-12-05 15:30:00,67.28,67.29,67.23,67.28,90059.0,58.401,58.4097,58.3576,58.401,90059.0
2016-12-05 15:40:00,67.27,67.31,67.2,67.26,151320.0,58.3923,58.427,58.3316,58.3836,151320.0
2016-12-05 15:50:00,67.28,67.31,67.18,67.24,415673.0,58.401,58.427,58.3142,58.3663,415673.0
2016-12-06 09:30:00,67.2,67.72,67.13,67.27,275243.0,58.3316,58.7829,58.2708,58.3923,275243.0
2016-12-06 09:40:00,67.27,67.49,67.2,67.31,153694.0,58.3923,58.5833,58.3316,58.427,153694.0
2016-12-06 09:50:00,67.29,67.66,67.25,67.49,128980.0,58.4097,58.7309,58.375,58.5833,128980.0
2016-12-06 10:00:00,67.47,67.48,67.26,67.29,97740.0,58.5659,58.5746,58.3836,58.4097,97740.0
2016-12-06 10:10:00,67.29,67.54,67.24,67.38,75606.0,58.4097,58.6267,58.3663,58.4878,75606.0
2016-12-06 10:20:00,67.38,67.49,67.26,67.41,159291.0,58.4878,58.5833,58.3836,58.5138,159291.0
2016-12-06 10:30:00,67.41,67.6,67.39,67.51,63237.0,58.5138,58.6788,58.4965,58.6006,63237.0
2016-12-06 10:40:00,67.52,67.52,67.39,67.47,83659.0,58.6093,58.6093,58.4965,58.5659,83659.0
2016-12-06 10:50:00,67.48,67.58,67.38,67.41,115615.0,58.5746,58.6614,58.4878,58.5138,115615.0
2016-12-06 11:00:00,67.41,67.44,67.36,67.37,51585.0,58.5138,58.5399,58.4704,58.4791,51585.0
2016-12-06 11:10:00,67.37,67.43,67.33,67.35,53788.0,58.4791,58.5312,58.4444,58.4618,53788.0
2016-12-06 11:20:00,67.35,67.51,67.34,67.5,46496.0,58.4618,58.6006,58.4531,58.592,46496.0
2016-12-06 11:30:00,67.51,67.69,67.42,67.69,68824.0,58.6006,58.7569,58.5225,58.7569,68824.0
2016-12-06 11:40:00,67.68,67.68,67.48,67.55,53592.0,58.7482,58.7482,58.5746,58.6354,53592.0
2016-12-06 11:50:00,67.54,67.57,67.49,67.52,31907.0,58.6267,58.6527,58.5833,58.6093,31907.0
2016-12-06 12:00:00,67.5,67.56,67.49,67.54,39611.0,58.592,58.644,58.5833,58.6267,39611.0
2016-12-06 12:10:00,67.54,67.63,67.53,67.62,46261.0,58.6267,58.7048,58.618,58.6961,46261.0
2016-12-06 12:20:00,67.61,67.63,67.55,67.6,38428.0,58.6875,58.7048,58.6354,58.6788,38428.0
2016-12-06 12:30:00,67.61,67.68,67.54,67.67,45835.0,58.6875,58.7482,58.6267,58.7395,45835.0
2016-12-06 12:40:00,67.67,67.72,67.64,67.67,48131.0,58.7395,58.7829,58.7135,58.7395,48131.0
2016-12-06 12:50:00,67.67,67.85,67.66,67.82,109266.0,58.7395,58.8958,58.7309,58.8697,109266.0
2016-12-06 13:00:00,67.82,67.91,67.77,67.82,80910.0,58.8697,58.9479,58.8263,58.8697,80910.0
2016-12-06 13:10:00,67.81,67.86,67.78,67.83,55069.0,58.8611,58.9045,58.835,58.8784,55069.0
2016-12-06 13:20:00,67.83,67.87,67.79,67.83,81620.0,58.8784,58.9131,58.8437,58.8784,81620.0
2016-12-06 13:30:00,67.84,67.93,67.78,67.81,83104.0,58.8871,58.9652,58.835,58.8611,83104.0
2016-12-06 13:40:00,67.83,67.85,67.77,67.79,51765.0,58.8784,58.8958,58.8263,58.8437,51765.0
2016-12-06 13:50:00,67.8,67.87,67.79,67.84,117391.0,58.8524,58.9131,58.8437,58.8871,117391.0
2016-12-06 14:00:00,67.83,67.85,67.66,67.67,56425.0,58.8784,58.8958,58.7309,58.7395,56425.0
2016-12-06 14:10:00,67.67,67.75,67.65,67.72,66454.0,58.7395,58.809,58.7222,58.7829,66454.0
2016-12-06 14:20:00,67.73,67.82,67.64,67.79,103960.0,58.7916,58.8697,58.7135,58.8437,103960.0
2016-12-06 14:30:00,67.8,67.81,67.71,67.71,52442.0,58.8524,58.8611,58.7743,58.7743,52442.0
2016-12-06 14:40:00,67.72,67.8,67.69,67.8,78005.0,58.7829,58.8524,58.7569,58.8524,78005.0
2016-12-06 14:50:00,67.8,67.81,67.73,67.75,72976.0,58.8524,58.8611,58.7916,58.809,72976.0
2016-12-06 15:00:00,67.75,67.81,67.71,67.73,101827.0,58.809,58.8611,58.7743,58.7916,101827.0
2016-12-06 15:10:00,67.73,67.78,67.69,67.74,106142.0,58.7916,58.835,58.7569,58.8003,106142.0
2016-12-06 15:20:00,67.76,67.76,67.59,67.62,92304.0,58.8177,58.8177,58.6701,58.6961,92304.0
2016-12-06 15:30:00,67.62,67.71,67.61,67.69,112418.0,58.6961,58.7743,58.6875,58.7569,112418.0
2016-12-06 15:40:00,67.69,67.85,67.68,67.77,179182.0,58.7569,58.8958,58.7482,58.8263,179182.0
2016-12-06 15:50:00,67.78,67.87,67.75,67.81,487403.0,58.835,58.9131,58.809,58.8611,487403.0
2016-12-07 09:30:00,67.25,67.28,66.75,66.98,264128.0,58.375,58.401,57.9409,58.1406,264128.0
2016-12-07 09:40:00,66.98,67.07,66.56,66.74,273626.0,58.1406,58.2187,57.776,57.9323,273626.0
2016-12-07 09:50:00,66.74,67.06,66.67,66.96,149895.0,57.9323,58.21,57.8715,58.1232,149895.0
2016-12-07 10:00:00,66.95,67.23,66.94,66.96,121229.0,58.1146,58.3576,58.1059,58.1232,121229.0
2016-12-07 10:10:00,66.98,67.16,66.93,67.01,81680.0,58.1406,58.2968,58.0972,58.1666,81680.0
2016-12-07 10:20:00,67.01,67.13,66.93,66.97,82021.0,58.1666,58.2708,58.0972,58.1319,82021.0
2016-12-07 10:30:00,66.96,67.02,66.8,66.85,215893.0,58.1232,58.1753,57.9843,58.0277,215893.0
2016-12-07 10:40:00,66.86,67.0,66.72,66.95,170460.0,58.0364,58.158,57.9149,58.1146,170460.0
2016-12-07 10:50:00,66.95,67.02,66.87,66.9,110462.0,58.1146,58.1753,58.0451,58.0711,110462.0
2016-12-07 11:00:00,66.88,66.93,66.71,66.76,101935.0,58.0538,58.0972,57.9062,57.9496,101935.0
2016-12-07 11:10:00,66.76,66.81,66.64,66.79,85157.0,57.9496,57.993,57.8455,57.9757,85157.0
2016-12-07 11:20:00,66.78,66.8,66.69,66.79,59508.0,57.967,57.9843,57.8889,57.9757,59508.0
2016-12-07 11:30:00,66.8,66.91,66.74,66.8,137652.0,57.9843,58.0798,57.9323,57.9843,137652.0
2016-12-07 11:40:00,66.81,66.86,66.71,66.77,83625.0,57.993,58.0364,57.9062,57.9583,83625.0
2016-12-07 11:50:00,66.76,66.88,66.72,66.88,126768.0,57.9496,58.0538,57.9149,58.0538,126768.0
2016-12-07 12:00:00,66.88,67.0,66.85,66.96,148653.0,58.0538,58.158,58.0277,58.1232,148653.0
2016-12-07 12:10:00,66.95,67.05,66.94,67.03,111128.0,58.1146,58.2014,58.1059,58.184,111128.0
2016-12-07 12:20:00,67.03,67.03,66.9,66.95,52466.0,58.184,58.184,58.0711,58.1146,52466.0
2016-12-07 12:30:00,66.95,66.95,66.82,66.84,34947.0,58.1146,58.1146,58.0017,58.0191,34947.0
2016-12-07 12:40:00,66.85,66.89,66.77,66.81,49689.0,58.0277,58.0625,57.9583,57.993,49689.0
2016-12-07 12:50:00,66.8,66.81,66.72,66.78,63413.0,57.9843,57.993,57.9149,57.967,63413.0
2016-12-07 13:00:00,66.78,66.98,66.78,66.95,101883.0,57.967,58.1406,57.967,58.1146,101883.0
2016-12-07 13:10:00,66.96,67.05,66.9,66.99,100886.0,58.1232,58.2014,58.0711,58.1493,100886.0
2016-12-07 13:20:00,67.0,67.12,66.92,66.98,111316.0,58.158,58.2621,58.0885,58.1406,111316.0
2016-12-07 13:30:00,66.98,67.0,66.91,66.93,126180.0,58.1406,58.158,58.0798,58.0972,126180.0
2016-12-07 13:40:00,66.93,67.0,66.92,67.0,84450.0,58.0972,58.158,58.0885,58.158,84450.0
2016-12-07 13:50:00,66.99,67.22,66.98,67.13,84686.0,58.1493,58.3489,58.1406,58.2708,84686.0
2016-12-07 14:00:00,67.15,67.23,67.12,67.22,45672.0,58.2882,58.3576,58.2621,58.3489,45672.0
2016-12-07 14:10:00,67.22,67.29,67.14,67.29,62468.0,58.3489,58.4097,58.2795,58.4097,62468.0
2016-12-07 14:20:00,67.28,67.3,67.24,67.27,85731.0,58.401,58.4184,58.3663,58.3923,85731.0
2016-12-07 14:30:00,67.25,67.31,67.14,67.18,103918.0,58.375,58.427,58.2795,58.3142,103918.0
2016-12-07 14:40:00,67.17,67.24,67.07,67.13,148488.0,58.3055,58.3663,58.2187,58.2708,148488.0
2016-12-07 14:50:00,67.13,67.22,66.98,67.15,178503.0,58.2708,58.3489,58.1406,58.2882,178503.0
2016-12-07 15:00:00,67.15,67.17,67.0,67.04,72387.0,58.2882,58.3055,58.158,58.1927,72387.0
2016-12-07 15:10:00,67.05,67.11,67.02,67.07,64073.0,58.2014,58.2534,58.1753,58.2187,64073.0
2016-12-07 15:20:00,67.06,67.25,67.05,67.16,87147.0,58.21,58.375,58.2014,58.2968,87147.0
2016-12-07 15:30:00,67.17,67.36,67.16,67.29,134354.0,58.3055,58.4704,58.2968,58.4097,134354.0
2016-12-07 15:40:00,67.3,67.31,67.21,67.23,189684.0,58.4184,58.427,58.3402,58.3576,189684.0
2016-12-07 15:50:00,67.23,67.38,67.18,67.37,357535.0,58.3576,58.4878,58.3142,58.4791,357535.0
2016-12-08 09:30:00,67.05,67.05,66.39,66.65,316599.0,58.2014,58.2014,57.6285,57.8541,316599.0
2016-12-08 09:40:00,66.64,66.99,66.6,66.75,237507.0,57.8455,58.1493,57.8107,57.9409,237507.0
2016-12-08 09:50:00,66.75,66.75,66.4,66.55,200725.0,57.9409,57.9409,57.6371,57.7673,200725.0
2016-12-08 10:00:00,66.57,66.77,66.45,66.65,185040.0,57.7847,57.9583,57.6805,57.8541,185040.0
2016-12-08 10:10:00,66.65,66.73,66.62,66.7,150870.0,57.8541,57.9236,57.8281,57.8975,150870.0
2016-12-08 10:20:00,66.72,66.81,66.65,66.66,141433.0,57.9149,57.993,57.8541,57.8628,141433.0
2016-12-08 10:30:00,66.68,66.84,66.63,66.77,149501.0,57.8802,58.0191,57.8368,57.9583,149501.0
2016-12-08 10:40:00,66.76,67.07,66.76,67.03,140650.0,57.9496,58.2187,57.9496,58.184,140650.0
2016-12-08 10:50:00,67.02,67.03,66.86,66.89,132354.0,58.1753,58.184,58.0364,58.0625,132354.0
2016-12-08 11:00:00,66.91,67.0,66.83,66.85,80224.0,58.0798,58.158,58.0104,58.0277,80224.0
2016-12-08 11:10:00,66.86,66.97,66.84,66.93,46972.0,58.0364,58.1319,58.0191,58.0972,46972.0
2016-12-08 11:20:00,66.93,67.0,66.7,66.84,101316.0,58.0972,58.158,57.8975,58.0191,101316.0
2016-12-08 11:30:00,66.84,66.87,66.63,66.65,83207.0,58.0191,58.0451,57.8368,57.8541,83207.0
2016-12-08 11:40:00,66.66,66.76,66.63,66.74,41255.0,57.8628,57.9496,57.8368,57.9323,41255.0
2016-12-08 11:50:00,66.74,66.91,66.69,66.91,44639.0,57.9323,58.0798,57.8889,58.0798,44639.0
2016-12-08 12:00:00,66.91,66.98,66.84,66.95,111167.0,58.0798,58.1406,58.0191,58.1146,111167.0
2016-12-08 12:10:00,66.95,66.96,66.86,66.91,92019.0,58.1146,58.1232,58.0364,58.0798,92019.0
2016-12-08 12:20:00,66.92,67.05,66.86,66.95,66141.0,58.0885,58.2014,58.0364,58.1146,66141.0
2016-12-08 12:30:00,66.96,67.09,66.96,67.05,42716.0,58.1232,58.2361,58.1232,58.2014,42716.0
2016-12-08 12:40:00,67.04,67.19,67.03,67.18,46457.0,58.1927,58.3229,58.184,58.3142,46457.0
2016-12-08 12:50:00,67.15,67.19,67.1,67.17,60041.0,58.2882,58.3229,58.2448,58.3055,60041.0
2016-12-08 13:00:00,67.17,67.18,67.04,67.09,52030.0,58.3055,58.3142,58.1927,58.2361,52030.0
2016-12-08 13:10:00,67.1,67.1,66.98,67.01,43682.0,58.2448,58.2448,58.1406,58.1666,43682.0
2016-12-08 13:20:00,67.01,67.1,66.99,67.07,46825.0,58.1666,58.2448,58.1493,58.2187,46825.0
2016-12-08 13:30:00,67.06,67.18,67.0,67.18,56126.0,58.21,58.3142,58.158,58.3142,56126.0
2016-12-08 13:40:00,67.17,67.18,67.02,67.11,50652.0,58.3055,58.3142,58.1753,58.2534,50652.0
2016-12-08 13:50:00,67.11,67.27,67.1,67.24,61523.0,58.2534,58.3923,58.2448,58.3663,61523.0
2016-12-08 14:00:00,67.23,67.27,67.1,67.17,59067.0,58.3576,58.3923,58.2448,58.3055,59067.0
2016-12-08 14:10:00,67.17,67.18,67.1,67.14,49508.0,58.3055,58.3142,58.2448,58.2795,49508.0
2016-12-08 14:20:00,67.15,67.17,67.01,67.07,51507.0,58.2882,58.3055,58.1666,58.2187,51507.0
2016-12-08 14:30:00,67.07,67.16,67.06,67.14,50873.0,58.2187,58.2968,58.21,58.2795,50873.0
2016-12-08 14:40:00,67.14,67.17,67.08,67.09,36732.0,58.2795,58.3055,58.2274,58.2361,36732.0
2016-12-08 14:50:00,67.08,67.11,67.06,67.11,53603.0,58.2274,58.2534,58.21,58.2534,53603.0
2016-12-08 15:00:00,67.1,67.27,67.06,67.1,184654.0,58.2448,58.3923,58.21,58.2448,184654.0
2016-12-08 15:10:00,67.12,67.18,67.0,67.03,63892.0,58.2621,58.3142,58.158,58.184,63892.0
2016-12-08 15:20:00,67.03,67.09,66.99,67.07,61051.0,58.184,58.2361,58.1493,58.2187,61051.0
2016-12-08 15:30:00,67.05,67.21,67.04,67.18,108005.0,58.2014,58.3402,58.1927,58.3142,108005.0
2016-12-08 15:40:00,67.18,67.25,67.11,67.21,118818.0,58.3142,58.375,58.2534,58.3402,118818.0
2016-12-08 15:50:00,67.21,67.22,67.1,67.19,220108.0,58.3402,58.3489,58.2448,58.3229,220108.0
2016-12-09 09:30:00,67.38,67.89,67.22,67.64,240137.0,58.4878,58.9305,58.3489,58.7135,240137.0
2016-12-09 09:40:00,67.62,67.72,67.54,67.64,122938.0,58.6961,58.7829,58.6267,58.7135,122938.0
2016-12-09 09:50:00,67.62,67.69,67.47,67.55,128243.0,58.6961,58.7569,58.5659,58.6354,128243.0
2016-12-09 10:00:00,67.54,67.85,67.48,67.84,139403.0,58.6267,58.8958,58.5746,58.8871,139403.0
2016-12-09 10:10:00,67.84,67.88,67.74,67.78,167654.0,58.8871,58.9218,58.8003,58.835,167654.0
2016-12-09 10:20:00,67.78,67.88,67.77,67.78,97367.0,58.835,58.9218,58.8263,58.835,97367.0
2016-12-09 10:30:00,67.8,67.87,67.69,67.83,89922.0,58.8524,58.9131,58.7569,58.8784,89922.0
2016-12-09 10:40:00,67.83,67.95,67.82,67.89,163405.0,58.8784,58.9826,58.8697,58.9305,163405.0
2016-12-09 10:50:00,67.9,67.94,67.86,67.9,87917.0,58.9392,58.9739,58.9045,58.9392,87917.0
2016-12-09 11:00:00,67.9,67.98,67.87,67.98,58589.0,58.9392,59.0086,58.9131,59.0086,58589.0
2016-12-09 11:10:00,67.98,68.1,67.97,68.08,104762.0,59.0086,59.1128,58.9999,59.0954,104762.0
2016-12-09 11:20:00,68.09,68.1,67.9,67.97,74752.0,59.1041,59.1128,58.9392,58.9999,74752.0
2016-12-09 11:30:00,67.97,68.07,67.9,68.06,68938.0,58.9999,59.0867,58.9392,59.0781,68938.0
2016-12-09 11:40:00,68.05,68.13,68.03,68.09,70389.0,59.0694,59.1388,59.052,59.1041,70389.0
2016-12-09 11:50:00,68.09,68.17,68.05,68.09,85160.0,59.1041,59.1735,59.0694,59.1041,85160.0
2016-12-09 12:00:00,68.08,68.09,67.97,68.02,50481.0,59.0954,59.1041,58.9999,59.0433,50481.0
2016-12-09 12:10:00,68.02,68.05,67.97,68.03,61063.0,59.0433,59.0694,58.9999,59.052,61063.0
2016-12-09 12:20:00,68.02,68.05,67.96,68.01,57753.0,59.0433,59.0694,58.9913,59.0347,57753.0
2016-12-09 12:30:00,68.0,68.09,67.99,68.01,63375.0,59.026,59.1041,59.0173,59.0347,63375.0
2016-12-09 12:40:00,68.0,68.09,68.0,68.0,89566.0,59.026,59.1041,59.026,59.026,89566.0
2016-12-09 12:50:00,68.0,68.03,67.86,67.87,63498.0,59.026,59.052,58.9045,58.9131,63498.0
2016-12-09 13:00:00,67.88,67.91,67.6,67.77,116286.0,58.9218,58.9479,58.6788,58.8263,116286.0
2016-12-09 13:10:00,67.77,67.79,67.7,67.72,88600.0,58.8263,58.8437,58.7656,58.7829,88600.0
2016-12-09 13:20:00,67.73,67.9,67.65,67.88,82491.0,58.7916,58.9392,58.7222,58.9218,82491.0
2016-12-09 13:30:00,67.89,67.95,67.89,67.92,24924.0,58.9305,58.9826,58.9305,58.9565,24924.0
2016-12-09 13:40:00,67.94,67.98,67.9,67.96,36194.0,58.9739,59.0086,58.9392,58.9913,36194.0
2016-12-09 13:50:00,67.94,67.97,67.88,67.89,41151.0,58.9739,58.9999,58.9218,58.9305,41151.0
2016-12-09 14:00:00,67.88,67.99,67.84,67.9,60669.0,58.9218,59.0173,58.8871,58.9392,60669.0
2016-12-09 14:10:00,67.91,68.02,67.91,67.95,56783.0,58.9479,59.0433,58.9479,58.9826,56783.0
2016-12-09 14:20:00,67.95,68.0,67.92,67.93,37837.0,58.9826,59.026,58.9565,58.9652,37837.0
2016-12-09 14:30:00,67.93,67.96,67.89,67.9,40426.0,58.9652,58.9913,58.9305,58.9392,40426.0
2016-12-09 14:40:00,67.9,67.91,67.84,67.87,47737.0,58.9392,58.9479,58.8871,58.9131,47737.0
2016-12-09 14:50:00,67.87,67.88,67.79,67.85,77751.0,58.9131,58.9218,58.8437,58.8958,77751.0
2016-12-09 15:00:00,67.86,67.96,67.85,67.94,41211.0,58.9045,58.9913,58.8958,58.9739,41211.0
2016-12-09 15:10:00,67.94,68.02,67.9,67.97,97487.0,58.9739,59.0433,58.9392,58.9999,97487.0
2016-12-09 15:20:00,67.98,67.99,67.9,67.96,59957.0,59.0086,59.0173,58.9392,58.9913,59957.0
2016-12-09 15:30:00,67.96,68.0,67.93,67.94,135047.0,58.9913,59.026,58.9652,58.9739,135047.0
2016-12-09 15:40:00,67.94,67.98,67.75,67.81,221116.0,58.9739,59.0086,58.809,58.8611,221116.0
2016-12-09 15:50:00,67.82,67.86,67.77,67.86,256935.0,58.8697,58.9045,58.8263,58.9045,256935.0
2016-12-12 09:30:00,67.98,68.2,67.62,67.93,177909.0,59.0086,59.1996,58.6961,58.9652,177909.0
2016-12-12 09:40:00,67.91,68.36,67.81,68.33,119193.0,58.9479,59.3385,58.8611,59.3124,119193.0
2016-12-12 09:50:00,68.31,68.42,68.17,68.39,72209.0,59.2951,59.3906,59.1735,59.3645,72209.0
2016-12-12 10:00:00,68.36,68.54,68.23,68.37,104955.0,59.3385,59.4947,59.2256,59.3472,104955.0
2016-12-12 10:10:00,68.38,68.4,68.22,68.31,121317.0,59.3558,59.3732,59.2169,59.2951,121317.0
2016-12-12 10:20:00,68.32,68.38,68.21,68.25,42287.0,59.3038,59.3558,59.2083,59.243,42287.0
2016-12-12 10:30:00,68.27,68.27,68.11,68.16,45077.0,59.2603,59.2603,59.1215,59.1649,45077.0
2016-12-12 10:40:00,68.16,68.22,68.08,68.11,72835.0,59.1649,59.2169,59.0954,59.1215,72835.0
2016-12-12 10:50:00,68.1,68.18,67.87,67.91,119755.0,59.1128,59.1822,58.9131,58.9479,119755.0
2016-12-12 11:00:00,67.92,67.92,67.7,67.74,132603.0,58.9565,58.9565,58.7656,58.8003,132603.0
2016-12-12 11:10:00,67.74,67.8,67.65,67.72,224507.0,58.8003,58.8524,58.7222,58.7829,224507.0
2016-12-12 11:20:00,67.73,67.74,67.52,67.62,173111.0,58.7916,58.8003,58.6093,58.6961,173111.0
2016-12-12 11:30:00,67.63,67.73,67.55,67.67,154710.0,58.7048,58.7916,58.6354,58.7395,154710.0
2016-12-12 11:40:00,67.67,67.92,67.61,67.91,79839.0,58.7395,58.9565,58.6875,58.9479,79839.0
2016-12-12 11:50:00,67.93,67.97,67.88,67.95,82892.0,58.9652,58.9999,58.9218,58.9826,82892.0
2016-12-12 12:00:00,67.95,67.99,67.87,67.89,57659.0,58.9826,59.0173,58.9131,58.9305,57659.0
2016-12-12 12:10:00,67.9,67.92,67.85,67.86,41850.0,58.9392,58.9565,58.8958,58.9045,41850.0
2016-12-12 12:20:00,67.86,67.87,67.77,67.78,58374.0,58.9045,58.9131,58.8263,58.835,58374.0
2016-12-12 12:30:00,67.79,67.86,67.72,67.78,69492.0,58.8437,58.9045,58.7829,58.835,69492.0
2016-12-12 12:40:00,67.77,67.78,67.61,67.67,105285.0,58.8263,58.835,58.6875,58.7395,105285.0
2016-12-12 12:50:00,67.67,67.83,67.64,67.81,85605.0,58.7395,58.8784,58.7135,58.8611,85605.0
2016-12-12 13:00:00,67.8,67.86,67.68,67.71,58501.0,58.8524,58.9045,58.7482,58.7743,58501.0
2016-12-12 13:10:00,67.71,67.81,67.7,67.76,72765.0,58.7743,58.8611,58.7656,58.8177,72765.0
2016-12-12 13:20:00,67.77,67.78,67.68,67.73,57219.0,58.8263,58.835,58.7482,58.7916,57219.0
2016-12-12 13:30:00,67.73,67.85,67.71,67.74,49530.0,58.7916,58.8958,58.7743,58.8003,49530.0
2016-12-12 13:40:00,67.75,67.76,67.6,67.62,60903.0,58.809,58.8177,58.6788,58.6961,60903.0
2016-12-12 13:50:00,67.62,67.65,67.53,67.59,90291.0,58.6961,58.7222,58.618,58.6701,90291.0
2016-12-12 14:00:00,67.58,67.61,67.5,67.59,143655.0,58.6614,58.6875,58.592,58.6701,143655.0
2016-12-12 14:10:00,67.59,67.7,67.58,67.65,197370.0,58.6701,58.7656,58.6614,58.7222,197370.0
2016-12-12 14:20:00,67.65,67.84,67.65,67.7,98636.0,58.7222,58.8871,58.7222,58.7656,98636.0
2016-12-12 14:30:00,67.72,67.85,67.7,67.84,57846.0,58.7829,58.8958,58.7656,58.8871,57846.0
2016-12-12 14:40:00,67.85,67.9,67.68,67.72,126990.0,58.8958,58.9392,58.7482,58.7829,126990.0
2016-12-12 14:50:00,67.72,67.83,67.63,67.76,71688.0,58.7829,58.8784,58.7048,58.8177,71688.0
2016-12-12 15:00:00,67.76,67.88,67.69,67.71,84463.0,58.8177,58.9218,58.7569,58.7743,84463.0
2016-12-12 15:10:00,67.72,67.8,67.55,67.59,117762.0,58.7829,58.8524,58.6354,58.6701,117762.0
2016-12-12 15:20:00,67.58,67.69,67.56,67.58,149643.0,58.6614,58.7569,58.644,58.6614,149643.0
2016-12-12 15:30:00,67.57,67.6,67.42,67.47,237881.0,58.6527,58.6788,58.5225,58.5659,237881.0
2016-12-12 15:40:00,67.48,67.58,67.42,67.52,291099.0,58.5746,58.6614,58.5225,58.6093,291099.0
2016-12-12 15:50:00,67.51,67.63,67.51,67.61,382246.0,58.6006,58.7048,58.6006,58.6875,382246.0
2016-12-13 09:30:00,67.99,68.42,67.99,68.16,201691.0,59.0173,59.3906,59.0173,59.1649,201691.0
2016-12-13 09:40:00,68.19,68.43,68.03,68.38,127682.0,59.1909,59.3992,59.052,59.3558,127682.0
2016-12-13 09:50:00,68.38,68.43,68.22,68.4,223729.0,59.3558,59.3992,59.2169,59.3732,223729.0
2016-12-13 10:00:00,68.4,68.52,68.36,68.46,232304.0,59.3732,59.4774,59.3385,59.4253,232304.0
2016-12-13 10:10:00,68.47,68.6,68.44,68.56,184757.0,59.434,59.5468,59.4079,59.5121,184757.0
2016-12-13 10:20:00,68.56,68.57,68.46,68.47,104904.0,59.5121,59.5208,59.4253,59.434,104904.0
2016-12-13 10:30:00,68.47,68.5,68.25,68.25,178832.0,59.434,59.46,59.243,59.243,178832.0
2016-12-13 10:40:00,68.25,68.32,68.16,68.23,136010.0,59.243,59.3038,59.1649,59.2256,136010.0
2016-12-13 10:50:00,68.23,68.53,68.16,68.49,177972.0,59.2256,59.486,59.1649,59.4513,177972.0
2016-12-13 11:00:00,68.49,68.56,68.41,68.42,100088.0,59.4513,59.5121,59.3819,59.3906,100088.0
2016-12-13 11:10:00,68.41,68.52,68.41,68.48,74365.0,59.3819,59.4774,59.3819,59.4426,74365.0
2016-12-13 11:20:00,68.49,68.55,68.43,68.53,80189.0,59.4513,59.5034,59.3992,59.486,80189.0
2016-12-13 11:30:00,68.52,68.71,68.51,68.67,147849.0,59.4774,59.6423,59.4687,59.6076,147849.0
2016-12-13 11:40:00,68.69,68.79,68.68,68.78,141783.0,59.6249,59.7117,59.6162,59.703,141783.0
2016-12-13 11:50:00,68.78,68.79,68.58,68.7,74048.0,59.703,59.7117,59.5294,59.6336,74048.0
2016-12-13 12:00:00,68.7,68.77,68.68,68.73,83385.0,59.6336,59.6944,59.6162,59.6596,83385.0
2016-12-13 12:10:00,68.73,68.81,68.73,68.73,77362.0,59.6596,59.7291,59.6596,59.6596,77362.0
2016-12-13 12:20:00,68.73,68.82,68.68,68.79,82412.0,59.6596,59.7378,59.6162,59.7117,82412.0
2016-12-13 12:30:00,68.79,68.81,68.69,68.7,74001.0,59.7117,59.7291,59.6249,59.6336,74001.0
2016-12-13 12:40:00,68.71,68.74,68.69,68.71,55113.0,59.6423,59.6683,59.6249,59.6423,55113.0
2016-12-13 12:50:00,68.71,68.77,68.68,68.7,62178.0,59.6423,59.6944,59.6162,59.6336,62178.0
2016-12-13 13:00:00,68.7,68.77,68.68,68.7,55247.0,59.6336,59.6944,59.6162,59.6336,55247.0
2016-12-13 13:10:00,68.7,68.74,68.66,68.73,70464.0,59.6336,59.6683,59.5989,59.6596,70464.0
2016-12-13 13:20:00,68.72,68.8,68.69,68.79,59848.0,59.651,59.7204,59.6249,59.7117,59848.0
2016-12-13 13:30:00,68.79,68.81,68.74,68.78,63595.0,59.7117,59.7291,59.6683,59.703,63595.0
2016-12-13 13:40:00,68.78,68.8,68.72,68.73,52821.0,59.703,59.7204,59.651,59.6596,52821.0
2016-12-13 13:50:00,68.73,68.76,68.68,68.71,35752.0,59.6596,59.6857,59.6162,59.6423,35752.0
2016-12-13 14:00:00,68.7,68.73,68.6,68.64,59017.0,59.6336,59.6596,59.5468,59.5815,59017.0
2016-12-13 14:10:00,68.65,68.75,68.64,68.72,67830.0,59.5902,59.677,59.5815,59.651,67830.0
2016-12-13 14:20:00,68.71,68.8,68.67,68.75,114743.0,59.6423,59.7204,59.6076,59.677,114743.0
2016-12-13 14:30:00,68.76,68.8,68.68,68.77,95759.0,59.6857,59.7204,59.6162,59.6944,95759.0
2016-12-13 14:40:00,68.77,68.81,68.75,68.79,68428.0,59.6944,59.7291,59.677,59.7117,68428.0
2016-12-13 14:50:00,68.8,68.85,68.76,68.82,67721.0,59.7204,59.7638,59.6857,59.7378,67721.0
2016-12-13 15:00:00,68.82,68.89,68.76,68.78,130286.0,59.7378,59.7985,59.6857,59.703,130286.0
2016-12-13 15:10:00,68.78,68.83,68.75,68.8,66238.0,59.703,59.7464,59.677,59.7204,66238.0
2016-12-13 15:20:00,68.79,68.84,68.78,68.8,114770.0,59.7117,59.7551,59.703,59.7204,114770.0
2016-12-13 15:30:00,68.81,68.83,68.75,68.76,163072.0,59.7291,59.7464,59.677,59.6857,163072.0
2016-12-13 15:40:00,68.76,68.8,68.63,68.65,292102.0,59.6857,59.7204,59.5728,59.5902,292102.0
2016-12-13 15:50:00,68.65,68.68,68.56,68.63,527207.0,59.5902,59.6162,59.5121,59.5728,527207.0
2016-12-14 09:30:00,68.42,68.92,68.42,68.69,298787.0,59.3906,59.8246,59.3906,59.6249,298787.0
2016-12-14 09:40:00,68.68,68.83,68.51,68.79,121802.0,59.6162,59.7464,59.4687,59.7117,121802.0
2016-12-14 09:50:00,68.78,68.9,68.69,68.83,302807.0,59.703,59.8072,59.6249,59.7464,302807.0
2016-12-14 10:00:00,68.83,68.84,68.51,68.78,156043.0,59.7464,59.7551,59.4687,59.703,156043.0
2016-12-14 10:10:00,68.78,68.79,68.56,68.77,85981.0,59.703,59.7117,59.5121,59.6944,85981.0
2016-12-14 10:20:00,68.76,68.77,68.45,68.56,106320.0,59.6857,59.6944,59.4166,59.5121,106320.0
2016-12-14 10:30:00,68.57,68.76,68.54,68.76,107401.0,59.5208,59.6857,59.4947,59.6857,107401.0
2016-12-14 10:40:00,68.77,68.8,68.6,68.75,77732.0,59.6944,59.7204,59.5468,59.677,77732.0
2016-12-14 10:50:00,68.73,68.82,68.65,68.75,71272.0,59.6596,59.7378,59.5902,59.677,71272.0
2016-12-14 11:00:00,68.76,68.8,68.64,68.64,58957.0,59.6857,59.7204,59.5815,59.5815,58957.0
2016-12-14 11:10:00,68.64,68.72,68.4,68.43,68859.0,59.5815,59.651,59.3732,59.3992,68859.0
2016-12-14 11:20:00,68.43,68.45,68.25,68.32,96984.0,59.3992,59.4166,59.243,59.3038,96984.0
2016-12-14 11:30:00,68.32,68.33,68.18,68.19,71970.0,59.3038,59.3124,59.1822,59.1909,71970.0
2016-12-14 11:40:00,68.2,68.27,68.1,68.2,283570.0,59.1996,59.2603,59.1128,59.1996,283570.0
2016-12-14 11:50:00,68.21,68.26,68.13,68.15,55919.0,59.2083,59.2517,59.1388,59.1562,55919.0
2016-12-14 12:00:00,68.13,68.13,67.9,67.95,137334.0,59.1388,59.1388,58.9392,58.9826,137334.0
2016-12-14 12:10:00,67.97,68.21,67.95,68.14,85349.0,58.9999,59.2083,58.9826,59.1475,85349.0
2016-12-14 12:20:00,68.14,68.19,68.04,68.13,53677.0,59.1475,59.1909,59.0607,59.1388,53677.0
2016-12-14 12:30:00,68.13,68.16,68.08,68.11,60687.0,59.1388,59.1649,59.0954,59.1215,60687.0
2016-12-14 12:40:00,68.11,68.24,68.06,68.2,48263.0,59.1215,59.2343,59.0781,59.1996,48263.0
2016-12-14 12:50:00,68.19,68.2,68.13,68.17,41453.0,59.1909,59.1996,59.1388,59.1735,41453.0
2016-12-14 13:00:00,68.17,68.19,68.13,68.15,57967.0,59.1735,59.1909,59.1388,59.1562,57967.0
2016-12-14 13:10:00,68.15,68.24,68.11,68.14,64884.0,59.1562,59.2343,59.1215,59.1475,64884.0
2016-12-14 13:20:00,68.14,68.22,68.12,68.21,37781.0,59.1475,59.2169,59.1301,59.2083,37781.0
2016-12-14 13:30:00,68.22,68.24,68.18,68.18,40540.0,59.2169,59.2343,59.1822,59.1822,40540.0
2016-12-14 13:40:00,68.19,68.19,68.12,68.17,32688.0,59.1909,59.1909,59.1301,59.1735,32688.0
2016-12-14 13:50:00,68.17,68.24,68.12,68.18,70701.0,59.1735,59.2343,59.1301,59.1822,70701.0
2016-12-14 14:00:00,68.19,68.19,67.94,68.06,108593.0,59.1909,59.1909,58.9739,59.0781,108593.0
2016-12-14 14:10:00,68.04,68.07,67.9,68.01,55681.0,59.0607,59.0867,58.9392,59.0347,55681.0
2016-12-14 14:20:00,68.02,68.07,67.94,68.0,68321.0,59.0433,59.0867,58.9739,59.026,68321.0
2016-12-14 14:30:00,68.0,68.01,67.86,67.96,90795.0,59.026,59.0347,58.9045,58.9913,90795.0
2016-12-14 14:40:00,67.97,68.11,67.91,68.04,97467.0,58.9999,59.1215,58.9479,59.0607,97467.0
2016-12-14 14:50:00,68.03,68.07,67.85,67.85,95083.0,59.052,59.0867,58.8958,58.8958,95083.0
2016-12-14 15:00:00,67.85,68.04,67.8,67.82,94018.0,58.8958,59.0607,58.8524,58.8697,94018.0
2016-12-14 15:10:00,67.83,67.9,67.57,67.66,115314.0,58.8784,58.9392,58.6527,58.7309,115314.0
2016-12-14 15:20:00,67.67,67.76,67.6,67.61,129410.0,58.7395,58.8177,58.6788,58.6875,129410.0
2016-12-14 15:30:00,67.6,68.01,67.6,68.0,256857.0,58.6788,59.0347,58.6788,59.026,256857.0
2016-12-14 15:40:00,68.0,68.01,67.85,67.89,267396.0,59.026,59.0347,58.8958,58.9305,267396.0
2016-12-14 15:50:00,67.88,67.88,67.54,67.67,623202.0,58.9218,58.9218,58.6267,58.7395,623202.0
2016-12-15 09:30:00,70.37,71.27,70.15,70.5,1525794.0,61.0832,61.8644,60.8922,61.1961,1525794.0
2016-12-15 09:40:00,70.5,70.65,69.66,70.3,514517.0,61.1961,61.3263,60.4669,61.0224,514517.0
2016-12-15 09:50:00,70.28,70.58,70.11,70.39,401759.0,61.0051,61.2655,60.8575,61.1006,401759.0
2016-12-15 10:00:00,70.36,70.4,69.89,69.98,305629.0,61.0745,61.1093,60.6666,60.7447,305629.0
2016-12-15 10:10:00,69.98,70.0,69.68,69.81,396156.0,60.7447,60.762,60.4843,60.5971,396156.0
2016-12-15 10:20:00,69.81,70.02,69.79,69.95,410528.0,60.5971,60.7794,60.5798,60.7186,410528.0
2016-12-15 10:30:00,69.95,70.16,69.72,70.15,427415.0,60.7186,60.9009,60.519,60.8922,427415.0
2016-12-15 10:40:00,70.18,70.4,70.1,70.17,251281.0,60.9183,61.1093,60.8488,60.9096,251281.0
2016-12-15 10:50:00,70.17,70.18,69.89,69.96,216249.0,60.9096,60.9183,60.6666,60.7273,216249.0
2016-12-15 11:00:00,69.98,70.17,69.94,70.11,224231.0,60.7447,60.9096,60.71,60.8575,224231.0
2016-12-15 11:10:00,70.12,70.61,70.1,70.34,657188.0,60.8662,61.2915,60.8488,61.0572,657188.0
2016-12-15 11:20:00,70.35,70.67,70.31,70.59,397295.0,61.0659,61.3436,61.0311,61.2742,397295.0
2016-12-15 11:30:00,70.59,70.76,70.53,70.75,369973.0,61.2742,61.4217,61.2221,61.4131,369973.0
2016-12-15 11:40:00,70.75,70.77,70.43,70.58,227360.0,61.4131,61.4304,61.1353,61.2655,227360.0
2016-12-15 11:50:00,70.59,70.69,70.52,70.69,266735.0,61.2742,61.361,61.2134,61.361,266735.0
2016-12-15 12:00:00,70.68,70.7,70.53,70.54,269248.0,61.3523,61.3697,61.2221,61.2308,269248.0
2016-12-15 12:10:00,70.54,70.58,70.36,70.53,168909.0,61.2308,61.2655,61.0745,61.2221,168909.0
2016-12-15 12:20:00,70.53,70.6,70.42,70.5,202635.0,61.2221,61.2829,61.1266,61.1961,202635.0
2016-12-15 12:30:00,70.5,70.63,70.43,70.63,183891.0,61.1961,61.3089,61.1353,61.3089,183891.0
2016-12-15 12:40:00,70.63,70.64,70.46,70.57,157702.0,61.3089,61.3176,61.1613,61.2568,157702.0
2016-12-15 12:50:00,70.58,70.65,70.52,70.65,138709.0,61.2655,61.3263,61.2134,61.3263,138709.0
2016-12-15 13:00:00,70.65,70.9,70.6,70.88,203253.0,61.3263,61.5433,61.2829,61.5259,203253.0
2016-12-15 13:10:00,70.87,70.95,70.84,70.93,177490.0,61.5172,61.5867,61.4912,61.5693,177490.0
2016-12-15 13:20:00,70.94,71.25,70.91,71.2,341563.0,61.578,61.8471,61.5519,61.8037,341563.0
2016-12-15 13:30:00,71.21,71.27,71.01,71.01,227000.0,61.8124,61.8644,61.6387,61.6387,227000.0
2016-12-15 13:40:00,71.03,71.11,70.96,71.04,151574.0,61.6561,61.7256,61.5953,61.6648,151574.0
2016-12-15 13:50:00,71.05,71.14,70.95,71.11,183617.0,61.6735,61.7516,61.5867,61.7256,183617.0
2016-12-15 14:00:00,71.1,71.23,71.08,71.18,137213.0,61.7169,61.8297,61.6995,61.7863,137213.0
2016-12-15 14:10:00,71.16,71.19,70.98,71.11,121535.0,61.769,61.795,61.6127,61.7256,121535.0
2016-12-15 14:20:00,71.09,71.24,71.05,71.19,111924.0,61.7082,61.8384,61.6735,61.795,111924.0
2016-12-15 14:30:00,71.2,71.59,71.18,71.45,271965.0,61.8037,62.1422,61.7863,62.0207,271965.0
2016-12-15 14:40:00,71.47,71.58,71.38,71.52,201628.0,62.038,62.1335,61.9599,62.0814,201628.0
2016-12-15 14:50:00,71.54,71.59,71.28,71.48,293692.0,62.0988,62.1422,61.8731,62.0467,293692.0
2016-12-15 15:00:00,71.48,71.54,71.42,71.51,226328.0,62.0467,62.0988,61.9946,62.0728,226328.0
2016-12-15 15:10:00,71.51,71.54,71.48,71.52,153033.0,62.0728,62.0988,62.0467,62.0814,153033.0
2016-12-15 15:20:00,71.52,71.55,71.4,71.47,259146.0,62.0814,62.1075,61.9773,62.038,259146.0
2016-12-15 15:30:00,71.47,71.55,71.26,71.35,294668.0,62.038,62.1075,61.8558,61.9339,294668.0
2016-12-15 15:40:00,71.36,71.47,71.22,71.23,507853.0,61.9426,62.038,61.821,61.8297,507853.0
2016-12-15 15:50:00,71.24,71.42,71.23,71.37,880230.0,61.8384,61.9946,61.8297,61.9512,880230.0
2016-12-16 09:30:00,72.86,73.71,72.78,73.25,1902207.0,63.2446,63.9824,63.1752,63.5831,1902207.0
2016-12-16 09:40:00,73.23,73.27,72.74,72.91,559314.0,63.5658,63.6005,63.1404,63.288,559314.0
2016-12-16 09:50:00,72.91,73.07,72.71,72.75,318819.0,63.288,63.4269,63.1144,63.1491,318819.0
2016-12-16 10:00:00,72.75,72.78,72.57,72.71,384758.0,63.1491,63.1752,62.9929,63.1144,384758.0
2016-12-16 10:10:00,72.71,72.71,72.41,72.42,178700.0,63.1144,63.1144,62.854,62.8627,178700.0
2016-12-16 10:20:00,72.43,72.57,72.32,72.41,141513.0,62.8714,62.9929,62.7759,62.854,141513.0
2016-12-16 10:30:00,72.41,72.43,72.21,72.32,189008.0,62.854,62.8714,62.6804,62.7759,189008.0
2016-12-16 10:40:00,72.31,72.6,72.29,72.48,215274.0,62.7672,63.0189,62.7498,62.9148,215274.0
2016-12-16 10:50:00,72.48,72.53,72.17,72.23,207346.0,62.9148,62.9582,62.6457,62.6977,207346.0
2016-12-16 11:00:00,72.24,72.26,72.09,72.11,287542.0,62.7064,62.7238,62.5762,62.5936,287542.0
2016-12-16 11:10:00,72.11,72.27,72.04,72.24,282121.0,62.5936,62.7325,62.5328,62.7064,282121.0
2016-12-16 11:20:00,72.23,72.35,72.08,72.17,221795.0,62.6977,62.8019,62.5675,62.6457,221795.0
2016-12-16 11:30:00,72.17,72.48,72.16,72.4,174641.0,62.6457,62.9148,62.637,62.8453,174641.0
2016-12-16 11:40:00,72.41,72.51,72.35,72.36,167029.0,62.854,62.9408,62.8019,62.8106,167029.0
2016-12-16 11:50:00,72.35,72.46,72.34,72.44,158131.0,62.8019,62.8974,62.7932,62.88,158131.0
2016-12-16 12:00:00,72.43,72.44,72.05,72.11,199762.0,62.8714,62.88,62.5415,62.5936,199762.0
2016-12-16 12:10:00,72.1,72.11,71.9,72.02,247593.0,62.5849,62.5936,62.4113,62.5155,247593.0
2016-12-16 12:20:00,72.02,72.08,71.76,71.91,372370.0,62.5155,62.5675,62.2898,62.42,372370.0
2016-12-16 12:30:00,71.91,72.34,71.89,72.19,246879.0,62.42,62.7932,62.4026,62.663,246879.0
2016-12-16 12:40:00,72.2,72.32,72.09,72.15,131333.0,62.6717,62.7759,62.5762,62.6283,131333.0
2016-12-16 12:50:00,72.15,72.24,72.05,72.2,188629.0,62.6283,62.7064,62.5415,62.6717,188629.0
2016-12-16 13:00:00,72.2,72.25,72.12,72.18,119769.0,62.6717,62.7151,62.6023,62.6543,119769.0
2016-12-16 13:10:00,72.18,72.39,72.17,72.39,99049.0,62.6543,62.8366,62.6457,62.8366,99049.0
2016-12-16 13:20:00,72.4,72.53,72.38,72.47,144601.0,62.8453,62.9582,62.8279,62.9061,144601.0
2016-12-16 13:30:00,72.47,72.61,72.46,72.51,179704.0,62.9061,63.0276,62.8974,62.9408,179704.0
2016-12-16 13:40:00,72.52,72.59,72.51,72.55,109505.0,62.9495,63.0102,62.9408,62.9755,109505.0
2016-12-16 13:50:00,72.54,72.74,72.53,72.73,101619.0,62.9668,63.1404,62.9582,63.1318,101619.0
2016-12-16 14:00:00,72.72,72.95,72.71,72.95,244891.0,63.1231,63.3227,63.1144,63.3227,244891.0
2016-12-16 14:10:00,72.93,73.24,72.91,73.07,342011.0,63.3054,63.5745,63.288,63.4269,342011.0
2016-12-16 14:20:00,73.06,73.1,72.85,72.94,255790.0,63.4182,63.4529,63.2359,63.314,255790.0
2016-12-16 14:30:00,72.92,73.03,72.88,72.91,131936.0,63.2967,63.3922,63.262,63.288,131936.0
2016-12-16 14:40:00,72.9,73.1,72.87,73.03,220397.0,63.2793,63.4529,63.2533,63.3922,220397.0
2016-12-16 14:50:00,73.03,73.08,72.96,73.02,119258.0,63.3922,63.4356,63.3314,63.3835,119258.0
2016-12-16 15:00:00,73.03,73.05,72.91,72.93,230251.0,63.3922,63.4095,63.288,63.3054,230251.0
2016-12-16 15:10:00,72.93,72.94,72.71,72.89,207127.0,63.3054,63.314,63.1144,63.2706,207127.0
2016-12-16 15:20:00,72.89,73.06,72.89,73.06,259873.0,63.2706,63.4182,63.2706,63.4182,259873.0
2016-12-16 15:30:00,73.06,73.07,72.94,73.07,439236.0,63.4182,63.4269,63.314,63.4269,439236.0
2016-12-16 15:40:00,73.06,73.2,73.05,73.18,570795.0,63.4182,63.5397,63.4095,63.5224,570795.0
2016-12-16 15:50:00,73.18,73.35,73.16,73.3,1244976.0,63.5224,63.6699,63.505,63.6265,1244976.0
2016-12-19 09:30:00,73.48,74.05,73.39,73.92,383803.0,63.7828,64.2776,63.7047,64.1647,383803.0
2016-12-19 09:40:00,73.92,74.42,73.91,74.09,300423.0,64.1647,64.5987,64.156,64.3123,300423.0
2016-12-19 09:50:00,74.09,74.24,73.81,74.09,253110.0,64.3123,64.4425,64.0692,64.3123,253110.0
2016-12-19 10:00:00,74.11,74.45,74.04,74.4,353241.0,64.3296,64.6248,64.2689,64.5814,353241.0
2016-12-19 10:10:00,74.39,74.49,74.18,74.2,227279.0,64.5727,64.6595,64.3904,64.4078,227279.0
2016-12-19 10:20:00,74.18,74.3,74.04,74.07,279786.0,64.3904,64.4946,64.2689,64.2949,279786.0
2016-12-19 10:30:00,74.1,74.31,74.02,74.04,97277.0,64.321,64.5032,64.2515,64.2689,97277.0
2016-12-19 10:40:00,74.04,74.2,74.04,74.2,114640.0,64.2689,64.4078,64.2689,64.4078,114640.0
2016-12-19 10:50:00,74.2,74.27,74.07,74.16,90978.0,64.4078,64.4685,64.2949,64.373,90978.0
2016-12-19 11:00:00,74.15,74.19,74.02,74.05,96462.0,64.3644,64.3991,64.2515,64.2776,96462.0
2016-12-19 11:10:00,74.05,74.16,73.94,74.05,144348.0,64.2776,64.373,64.1821,64.2776,144348.0
2016-12-19 11:20:00,74.05,74.09,73.94,73.95,145284.0,64.2776,64.3123,64.1821,64.1908,145284.0
2016-12-19 11:30:00,73.94,74.04,73.89,74.01,98444.0,64.1821,64.2689,64.1387,64.2428,98444.0
2016-12-19 11:40:00,74.01,74.02,73.79,73.81,88540.0,64.2428,64.2515,64.0519,64.0692,88540.0
2016-12-19 11:50:00,73.82,73.99,73.76,73.91,73317.0,64.0779,64.2255,64.0258,64.156,73317.0
2016-12-19 12:00:00,73.91,73.93,73.79,73.84,64526.0,64.156,64.1734,64.0519,64.0953,64526.0
2016-12-19 12:10:00,73.83,73.84,73.75,73.78,59362.0,64.0866,64.0953,64.0171,64.0432,59362.0
2016-12-19 12:20:00,73.78,73.81,73.73,73.79,97526.0,64.0432,64.0692,63.9998,64.0519,97526.0
2016-12-19 12:30:00,73.78,73.81,73.7,73.73,48353.0,64.0432,64.0692,63.9737,63.9998,48353.0
2016-12-19 12:40:00,73.72,73.84,73.7,73.81,55878.0,63.9911,64.0953,63.9737,64.0692,55878.0
2016-12-19 12:50:00,73.8,73.88,73.78,73.87,62700.0,64.0606,64.13,64.0432,64.1213,62700.0
2016-12-19 13:00:00,73.87,73.92,73.84,73.88,93493.0,64.1213,64.1647,64.0953,64.13,93493.0
2016-12-19 13:10:00,73.88,73.93,73.85,73.91,96802.0,64.13,64.1734,64.104,64.156,96802.0
2016-12-19 13:20:00,73.91,74.03,73.91,74.01,104848.0,64.156,64.2602,64.156,64.2428,104848.0
2016-12-19 13:30:00,74.01,74.06,73.85,73.86,93012.0,64.2428,64.2862,64.104,64.1126,93012.0
2016-12-19 13:40:00,73.86,73.91,73.82,73.91,68777.0,64.1126,64.156,64.0779,64.156,68777.0
2016-12-19 13:50:00,73.9,73.94,73.83,73.83,112647.0,64.1474,64.1821,64.0866,64.0866,112647.0
2016-12-19 14:00:00,73.83,73.9,73.78,73.82,75941.0,64.0866,64.1474,64.0432,64.0779,75941.0
2016-12-19 14:10:00,73.82,73.85,73.55,73.61,122875.0,64.0779,64.104,63.8435,63.8956,122875.0
2016-12-19 14:20:00,73.61,73.67,73.52,73.54,117588.0,63.8956,63.9477,63.8175,63.8349,117588.0
2016-12-19 14:30:00,73.55,73.55,73.48,73.5,63829.0,63.8435,63.8435,63.7828,63.8001,63829.0
2016-12-19 14:40:00,73.5,73.54,73.38,73.43,84693.0,63.8001,63.8349,63.696,63.7394,84693.0
2016-12-19 14:50:00,73.44,73.47,73.37,73.47,79477.0,63.7481,63.7741,63.6873,63.7741,79477.0
2016-12-19 15:00:00,73.45,73.51,73.41,73.48,61073.0,63.7567,63.8088,63.722,63.7828,61073.0
2016-12-19 15:10:00,73.48,73.49,73.38,73.4,77551.0,63.7828,63.7915,63.696,63.7133,77551.0
2016-12-19 15:20:00,73.41,73.42,73.3,73.36,98297.0,63.722,63.7307,63.6265,63.6786,98297.0
2016-12-19 15:30:00,73.36,73.39,73.32,73.36,82912.0,63.6786,63.7047,63.6439,63.6786,82912.0
2016-12-19 15:40:00,73.37,73.4,73.29,73.31,155088.0,63.6873,63.7133,63.6179,63.6352,155088.0
2016-12-19 15:50:00,73.31,73.46,73.3,73.45,345016.0,63.6352,63.7654,63.6265,63.7567,345016.0
2016-12-20 09:30:00,73.65,74.1,73.5,73.65,302669.0,63.9303,64.321,63.8001,63.9303,302669.0
2016-12-20 09:40:00,73.67,73.69,73.32,73.38,126248.0,63.9477,63.9651,63.6439,63.696,126248.0
2016-12-20 09:50:00,73.39,73.53,73.26,73.38,175767.0,63.7047,63.8262,63.5918,63.696,175767.0
2016-12-20 10:00:00,73.37,73.56,73.36,73.52,142553.0,63.6873,63.8522,63.6786,63.8175,142553.0
2016-12-20 10:10:00,73.53,73.7,73.5,73.54,149483.0,63.8262,63.9737,63.8001,63.8349,149483.0
2016-12-20 10:20:00,73.54,73.55,73.37,73.42,78624.0,63.8349,63.8435,63.6873,63.7307,78624.0
2016-12-20 10:30:00,73.41,73.5,73.39,73.43,147016.0,63.722,63.8001,63.7047,63.7394,147016.0
2016-12-20 10:40:00,73.43,73.57,73.39,73.56,71873.0,63.7394,63.8609,63.7047,63.8522,71873.0
2016-12-20 10:50:00,73.56,73.59,73.45,73.56,89770.0,63.8522,63.8783,63.7567,63.8522,89770.0
2016-12-20 11:00:00,73.57,73.63,73.54,73.63,98071.0,63.8609,63.913,63.8349,63.913,98071.0
2016-12-20 11:10:00,73.63,73.78,73.63,73.69,81023.0,63.913,64.0432,63.913,63.9651,81023.0
2016-12-20 11:20:00,73.68,73.83,73.63,73.75,99389.0,63.9564,64.0866,63.913,64.0171,99389.0
2016-12-20 11:30:00,73.76,73.77,73.58,73.59,71667.0,64.0258,64.0345,63.8696,63.8783,71667.0
2016-12-20 11:40:00,73.57,73.67,73.57,73.66,62113.0,63.8609,63.9477,63.8609,63.939,62113.0
2016-12-20 11:50:00,73.66,73.73,73.59,73.69,79149.0,63.939,63.9998,63.8783,63.9651,79149.0
2016-12-20 12:00:00,73.69,73.7,73.6,73.66,47589.0,63.9651,63.9737,63.8869,63.939,47589.0
2016-12-20 12:10:00,73.66,73.68,73.57,73.59,57958.0,63.939,63.9564,63.8609,63.8783,57958.0
2016-12-20 12:20:00,73.59,73.62,73.42,73.48,52839.0,63.8783,63.9043,63.7307,63.7828,52839.0
2016-12-20 12:30:00,73.48,73.62,73.47,73.51,118690.0,63.7828,63.9043,63.7741,63.8088,118690.0
2016-12-20 12:40:00,73.52,73.53,73.43,73.47,38256.0,63.8175,63.8262,63.7394,63.7741,38256.0
2016-12-20 12:50:00,73.47,73.48,73.32,73.39,48611.0,63.7741,63.7828,63.6439,63.7047,48611.0
2016-12-20 13:00:00,73.39,73.45,73.38,73.42,51468.0,63.7047,63.7567,63.696,63.7307,51468.0
2016-12-20 13:10:00,73.41,73.5,73.4,73.46,75316.0,63.722,63.8001,63.7133,63.7654,75316.0
2016-12-20 13:20:00,73.45,73.47,73.39,73.42,65740.0,63.7567,63.7741,63.7047,63.7307,65740.0
2016-12-20 13:30:00,73.42,73.44,73.27,73.27,40693.0,63.7307,63.7481,63.6005,63.6005,40693.0
2016-12-20 13:40:00,73.26,73.28,73.2,73.26,36204.0,63.5918,63.6092,63.5397,63.5918,36204.0
2016-12-20 13:50:00,73.25,73.31,73.25,73.27,45645.0,63.5831,63.6352,63.5831,63.6005,45645.0
2016-12-20 14:00:00,73.26,73.28,73.25,73.26,43367.0,63.5918,63.6092,63.5831,63.5918,43367.0
2016-12-20 14:10:00,73.25,73.29,73.12,73.14,82749.0,63.5831,63.6179,63.4703,63.4877,82749.0
2016-12-20 14:20:00,73.14,73.15,73.1,73.12,62600.0,63.4877,63.4963,63.4529,63.4703,62600.0
2016-12-20 14:30:00,73.11,73.14,73.0,73.01,95031.0,63.4616,63.4877,63.3661,63.3748,95031.0
2016-12-20 14:40:00,73.01,73.04,73.0,73.04,62567.0,63.3748,63.4008,63.3661,63.4008,62567.0
2016-12-20 14:50:00,73.04,73.16,73.01,73.15,77182.0,63.4008,63.505,63.3748,63.4963,77182.0
2016-12-20 15:00:00,73.15,73.4,73.14,73.32,95574.0,63.4963,63.7133,63.4877,63.6439,95574.0
2016-12-20 15:10:00,73.34,73.36,73.28,73.28,77718.0,63.6613,63.6786,63.6092,63.6092,77718.0
2016-12-20 15:20:00,73.27,73.3,73.18,73.23,70673.0,63.6005,63.6265,63.5224,63.5658,70673.0
2016-12-20 15:30:00,73.23,73.35,73.23,73.33,184721.0,63.5658,63.6699,63.5658,63.6526,184721.0
2016-12-20 15:40:00,73.33,73.38,73.26,73.29,168507.0,63.6526,63.696,63.5918,63.6179,168507.0
2016-12-20 15:50:00,73.29,73.39,73.23,73.38,323936.0,63.6179,63.7047,63.5658,63.696,323936.0
2016-12-21 09:30:00,73.33,73.89,73.28,73.76,204817.0,63.6526,64.1387,63.6092,64.0258,204817.0
2016-12-21 09:40:00,73.76,73.76,73.52,73.56,106731.0,64.0258,64.0258,63.8175,63.8522,106731.0
2016-12-21 09:50:00,73.57,73.59,73.37,73.48,135322.0,63.8609,63.8783,63.6873,63.7828,135322.0
2016-12-21 10:00:00,73.48,73.49,73.4,73.46,86782.0,63.7828,63.7915,63.7133,63.7654,86782.0
2016-12-21 10:10:00,73.45,73.61,73.41,73.58,103347.0,63.7567,63.8956,63.722,63.8696,103347.0
2016-12-21 10:20:00,73.57,73.73,73.55,73.73,111239.0,63.8609,63.9998,63.8435,63.9998,111239.0
2016-12-21 10:30:00,73.72,73.81,73.62,73.62,70478.0,63.9911,64.0692,63.9043,63.9043,70478.0
2016-12-21 10:40:00,73.63,73.66,73.51,73.53,58541.0,63.913,63.939,63.8088,63.8262,58541.0
2016-12-21 10:50:00,73.53,73.62,73.47,73.59,86036.0,63.8262,63.9043,63.7741,63.8783,86036.0
2016-12-21 11:00:00,73.58,73.62,73.53,73.59,65555.0,63.8696,63.9043,63.8262,63.8783,65555.0
2016-12-21 11:10:00,73.59,73.63,73.49,73.52,100440.0,63.8783,63.913,63.7915,63.8175,100440.0
2016-12-21 11:20:00,73.53,73.6,73.49,73.52,81193.0,63.8262,63.8869,63.7915,63.8175,81193.0
2016-12-21 11:30:00,73.53,73.56,73.46,73.5,145151.0,63.8262,63.8522,63.7654,63.8001,145151.0
2016-12-21 11:40:00,73.5,73.57,73.4,73.41,122708.0,63.8001,63.8609,63.7133,63.722,122708.0
2016-12-21 11:50:00,73.4,73.41,73.21,73.27,69104.0,63.7133,63.722,63.5484,63.6005,69104.0
2016-12-21 12:00:00,73.28,73.36,73.23,73.29,44470.0,63.6092,63.6786,63.5658,63.6179,44470.0
2016-12-21 12:10:00,73.28,73.29,73.1,73.16,59162.0,63.6092,63.6179,63.4529,63.505,59162.0
2016-12-21 12:20:00,73.16,73.37,73.15,73.36,111700.0,63.505,63.6873,63.4963,63.6786,111700.0
2016-12-21 12:30:00,73.37,73.41,73.33,73.36,56572.0,63.6873,63.722,63.6526,63.6786,56572.0
2016-12-21 12:40:00,73.36,73.44,73.35,73.43,28001.0,63.6786,63.7481,63.6699,63.7394,28001.0
2016-12-21 12:50:00,73.44,73.45,73.34,73.35,49493.0,63.7481,63.7567,63.6613,63.6699,49493.0
2016-12-21 13:00:00,73.36,73.39,73.31,73.31,49504.0,63.6786,63.7047,63.6352,63.6352,49504.0
2016-12-21 13:10:00,73.31,73.42,73.3,73.42,64626.0,63.6352,63.7307,63.6265,63.7307,64626.0
2016-12-21 13:20:00,73.42,73.46,73.39,73.39,62685.0,63.7307,63.7654,63.7047,63.7047,62685.0
2016-12-21 13:30:00,73.4,73.53,73.38,73.53,50670.0,63.7133,63.8262,63.696,63.8262,50670.0
2016-12-21 13:40:00,73.52,73.59,73.48,73.48,49462.0,63.8175,63.8783,63.7828,63.7828,49462.0
2016-12-21 13:50:00,73.49,73.51,73.37,73.4,52895.0,63.7915,63.8088,63.6873,63.7133,52895.0
2016-12-21 14:00:00,73.4,73.41,73.29,73.32,52816.0,63.7133,63.722,63.6179,63.6439,52816.0
2016-12-21 14:10:00,73.32,73.34,73.24,73.31,80477.0,63.6439,63.6613,63.5745,63.6352,80477.0
2016-12-21 14:20:00,73.31,73.34,73.24,73.31,81941.0,63.6352,63.6613,63.5745,63.6352,81941.0
2016-12-21 14:30:00,73.31,73.31,73.18,73.27,147343.0,63.6352,63.6352,63.5224,63.6005,147343.0
2016-12-21 14:40:00,73.28,73.3,73.24,73.28,83692.0,63.6092,63.6265,63.5745,63.6092,83692.0
2016-12-21 14:50:00,73.28,73.32,73.27,73.28,58460.0,63.6092,63.6439,63.6005,63.6092,58460.0
2016-12-21 15:00:00,73.28,73.33,73.24,73.28,83698.0,63.6092,63.6526,63.5745,63.6092,83698.0
2016-12-21 15:10:00,73.29,73.36,73.28,73.31,97795.0,63.6179,63.6786,63.6092,63.6352,97795.0
2016-12-21 15:20:00,73.31,73.34,73.24,73.27,140180.0,63.6352,63.6613,63.5745,63.6005,140180.0
2016-12-21 15:30:00,73.27,73.32,73.24,73.31,129627.0,63.6005,63.6439,63.5745,63.6352,129627.0
2016-12-21 15:40:00,73.3,73.45,73.3,73.43,155026.0,63.6265,63.7567,63.6265,63.7394,155026.0
2016-12-21 15:50:00,73.42,73.42,73.25,73.26,257342.0,63.7307,63.7307,63.5831,63.5918,257342.0
2016-12-22 09:30:00,73.16,73.22,72.68,72.97,170191.0,63.505,63.5571,63.0884,63.3401,170191.0
2016-12-22 09:40:00,72.98,73.06,72.77,72.79,50765.0,63.3488,63.4182,63.1665,63.1838,50765.0
2016-12-22 09:50:00,72.8,73.2,72.76,73.2,112178.0,63.1925,63.5397,63.1578,63.5397,112178.0
2016-12-22 10:00:00,73.17,73.19,73.04,73.07,114342.0,63.5137,63.5311,63.4008,63.4269,114342.0
2016-12-22 10:10:00,73.08,73.28,73.07,73.15,96799.0,63.4356,63.6092,63.4269,63.4963,96799.0
2016-12-22 10:20:00,73.15,73.26,73.07,73.07,74652.0,63.4963,63.5918,63.4269,63.4269,74652.0
2016-12-22 10:30:00,73.07,73.1,72.93,72.97,41714.0,63.4269,63.4529,63.3054,63.3401,41714.0
2016-12-22 10:40:00,72.97,73.02,72.89,72.95,60405.0,63.3401,63.3835,63.2706,63.3227,60405.0
2016-12-22 10:50:00,72.97,73.01,72.9,72.99,65578.0,63.3401,63.3748,63.2793,63.3574,65578.0
2016-12-22 11:00:00,72.99,73.22,72.99,73.22,47281.0,63.3574,63.5571,63.3574,63.5571,47281.0
2016-12-22 11:10:00,73.22,73.29,73.13,73.28,43055.0,63.5571,63.6179,63.479,63.6092,43055.0
2016-12-22 11:20:00,73.28,73.41,73.25,73.41,66021.0,63.6092,63.722,63.5831,63.722,66021.0
2016-12-22 11:30:00,73.41,73.41,73.27,73.33,51229.0,63.722,63.722,63.6005,63.6526,51229.0
2016-12-22 11:40:00,73.33,73.46,73.33,73.42,134105.0,63.6526,63.7654,63.6526,63.7307,134105.0
2016-12-22 11:50:00,73.42,73.48,73.4,73.44,39987.0,63.7307,63.7828,63.7133,63.7481,39987.0
2016-12-22 12:00:00,73.43,73.47,73.39,73.44,52542.0,63.7394,63.7741,63.7047,63.7481,52542.0
2016-12-22 12:10:00,73.43,73.45,73.33,73.34,37216.0,63.7394,63.7567,63.6526,63.6613,37216.0
2016-12-22 12:20:00,73.33,73.44,73.33,73.37,37046.0,63.6526,63.7481,63.6526,63.6873,37046.0
2016-12-22 12:30:00,73.36,73.4,73.28,73.39,26860.0,63.6786,63.7133,63.6092,63.7047,26860.0
2016-12-22 12:40:00,73.4,73.42,73.31,73.32,32692.0,63.7133,63.7307,63.6352,63.6439,32692.0
2016-12-22 12:50:00,73.31,73.37,73.31,73.36,19752.0,63.6352,63.6873,63.6352,63.6786,19752.0
2016-12-22 13:00:00,73.35,73.35,73.23,73.31,37366.0,63.6699,63.6699,63.5658,63.6352,37366.0
2016-12-22 13:10:00,73.29,73.29,73.22,73.29,34020.0,63.6179,63.6179,63.5571,63.6179,34020.0
2016-12-22 13:20:00,73.3,73.3,73.25,73.29,40260.0,63.6265,63.6265,63.5831,63.6179,40260.0
2016-12-22 13:30:00,73.29,73.33,73.24,73.33,52865.0,63.6179,63.6526,63.5745,63.6526,52865.0
2016-12-22 13:40:00,73.33,73.35,73.29,73.3,33790.0,63.6526,63.6699,63.6179,63.6265,33790.0
2016-12-22 13:50:00,73.29,73.34,73.18,73.2,43685.0,63.6179,63.6613,63.5224,63.5397,43685.0
2016-12-22 14:00:00,73.19,73.28,73.19,73.27,38109.0,63.5311,63.6092,63.5311,63.6005,38109.0
2016-12-22 14:10:00,73.28,73.35,73.28,73.31,35514.0,63.6092,63.6699,63.6092,63.6352,35514.0
2016-12-22 14:20:00,73.31,73.45,73.31,73.44,62074.0,63.6352,63.7567,63.6352,63.7481,62074.0
2016-12-22 14:30:00,73.44,73.45,73.33,73.33,45809.0,63.7481,63.7567,63.6526,63.6526,45809.0
2016-12-22 14:40:00,73.34,73.36,73.28,73.31,46493.0,63.6613,63.6786,63.6092,63.6352,46493.0
2016-12-22 14:50:00,73.31,73.35,73.27,73.31,40689.0,63.6352,63.6699,63.6005,63.6352,40689.0
2016-12-22 15:00:00,73.32,73.35,73.29,73.31,56739.0,63.6439,63.6699,63.6179,63.6352,56739.0
2016-12-22 15:10:00,73.31,73.35,73.28,73.33,65118.0,63.6352,63.6699,63.6092,63.6526,65118.0
2016-12-22 15:20:00,73.34,73.35,73.21,73.23,43752.0,63.6613,63.6699,63.5484,63.5658,43752.0
2016-12-22 15:30:00,73.23,73.27,73.17,73.22,70534.0,63.5658,63.6005,63.5137,63.5571,70534.0
2016-12-22 15:40:00,73.22,73.25,73.12,73.12,109033.0,63.5571,63.5831,63.4703,63.4703,109033.0
2016-12-22 15:50:00,73.12,73.31,73.06,73.26,463529.0,63.4703,63.6352,63.4182,63.5918,463529.0
2016-12-23 09:30:00,73.48,74.0,73.26,73.89,138637.0,63.7828,64.2342,63.5918,64.1387,138637.0
2016-12-23 09:40:00,73.92,74.0,73.69,73.85,78782.0,64.1647,64.2342,63.9651,64.104,78782.0
2016-12-23 09:50:00,73.84,73.88,73.6,73.72,61251.0,64.0953,64.13,63.8869,63.9911,61251.0
2016-12-23 10:00:00,73.71,73.78,73.51,73.51,45897.0,63.9824,64.0432,63.8088,63.8088,45897.0
2016-12-23 10:10:00,73.53,73.69,73.51,73.68,38604.0,63.8262,63.9651,63.8088,63.9564,38604.0
2016-12-23 10:20:00,73.7,73.72,73.58,73.66,36525.0,63.9737,63.9911,63.8696,63.939,36525.0
2016-12-23 10:30:00,73.67,73.72,73.64,73.71,38127.0,63.9477,63.9911,63.9217,63.9824,38127.0
2016-12-23 10:40:00,73.7,73.8,73.7,73.78,55568.0,63.9737,64.0606,63.9737,64.0432,55568.0
2016-12-23 10:50:00,73.78,73.85,73.74,73.85,35205.0,64.0432,64.104,64.0085,64.104,35205.0
2016-12-23 11:00:00,73.82,73.87,73.73,73.75,56266.0,64.0779,64.1213,63.9998,64.0171,56266.0
2016-12-23 11:10:00,73.75,73.82,73.75,73.8,22965.0,64.0171,64.0779,64.0171,64.0606,22965.0
2016-12-23 11:20:00,73.8,73.85,73.73,73.81,66020.0,64.0606,64.104,63.9998,64.0692,66020.0
2016-12-23 11:30:00,73.81,73.86,73.74,73.77,53045.0,64.0692,64.1126,64.0085,64.0345,53045.0
2016-12-23 11:40:00,73.78,73.83,73.75,73.82,24129.0,64.0432,64.0866,64.0171,64.0779,24129.0
2016-12-23 11:50:00,73.83,73.95,73.82,73.93,43555.0,64.0866,64.1908,64.0779,64.1734,43555.0
2016-12-23 12:00:00,73.92,73.93,73.81,73.82,25985.0,64.1647,64.1734,64.0692,64.0779,25985.0
2016-12-23 12:10:00,73.82,73.84,73.78,73.8,27126.0,64.0779,64.0953,64.0432,64.0606,27126.0
2016-12-23 12:20:00,73.81,73.93,73.81,73.84,24071.0,64.0692,64.1734,64.0692,64.0953,24071.0
2016-12-23 12:30:00,73.85,73.85,73.75,73.85,37788.0,64.104,64.104,64.0171,64.104,37788.0
2016-12-23 12:40:00,73.84,73.92,73.82,73.83,25891.0,64.0953,64.1647,64.0779,64.0866,25891.0
2016-12-23 12:50:00,73.84,73.88,73.8,73.85,32239.0,64.0953,64.13,64.0606,64.104,32239.0
2016-12-23 13:00:00,73.86,73.91,73.83,73.85,64876.0,64.1126,64.156,64.0866,64.104,64876.0
2016-12-23 13:10:00,73.83,73.92,73.81,73.89,45521.0,64.0866,64.1647,64.0692,64.1387,45521.0
2016-12-23 13:20:00,73.92,73.96,73.86,73.96,41434.0,64.1647,64.1994,64.1126,64.1994,41434.0
2016-12-23 13:30:00,73.95,73.95,73.86,73.91,33260.0,64.1908,64.1908,64.1126,64.156,33260.0
2016-12-23 13:40:00,73.91,73.94,73.86,73.88,22888.0,64.156,64.1821,64.1126,64.13,22888.0
2016-12-23 13:50:00,73.88,73.93,73.87,73.92,23182.0,64.13,64.1734,64.1213,64.1647,23182.0
2016-12-23 14:00:00,73.92,73.94,73.89,73.92,27366.0,64.1647,64.1821,64.1387,64.1647,27366.0
2016-12-23 14:10:00,73.92,73.93,73.86,73.88,34118.0,64.1647,64.1734,64.1126,64.13,34118.0
2016-12-23 14:20:00,73.88,73.93,73.84,73.92,34688.0,64.13,64.1734,64.0953,64.1647,34688.0
2016-12-23 14:30:00,73.91,73.91,73.78,73.78,41274.0,64.156,64.156,64.0432,64.0432,41274.0
2016-12-23 14:40:00,73.78,73.81,73.72,73.76,49113.0,64.0432,64.0692,63.9911,64.0258,49113.0
2016-12-23 14:50:00,73.77,73.8,73.73,73.79,31322.0,64.0345,64.0606,63.9998,64.0519,31322.0
2016-12-23 15:00:00,73.78,73.83,73.73,73.73,39679.0,64.0432,64.0866,63.9998,63.9998,39679.0
2016-12-23 15:10:00,73.73,73.74,73.66,73.67,37833.0,63.9998,64.0085,63.939,63.9477,37833.0
2016-12-23 15:20:00,73.68,73.73,73.67,73.67,44385.0,63.9564,63.9998,63.9477,63.9477,44385.0
2016-12-23 15:30:00,73.67,73.67,73.57,73.57,62515.0,63.9477,63.9477,63.8609,63.8609,62515.0
2016-12-23 15:40:00,73.58,73.74,73.56,73.74,109381.0,63.8696,64.0085,63.8522,64.0085,109381.0
2016-12-23 15:50:00,73.74,73.8,73.73,73.79,195616.0,64.0085,64.0606,63.9998,64.0519,195616.0
2016-12-27 09:30:00,74.06,74.46,73.99,74.07,177445.0,64.2862,64.6334,64.2255,64.2949,177445.0
2016-12-27 09:40:00,74.06,74.33,73.9,74.27,79047.0,64.2862,64.5206,64.1474,64.4685,79047.0
2016-12-27 09:50:00,74.29,74.35,73.9,73.96,73177.0,64.4859,64.538,64.1474,64.1994,73177.0
2016-12-27 10:00:00,73.96,74.03,73.9,73.98,83925.0,64.1994,64.2602,64.1474,64.2168,83925.0
2016-12-27 10:10:00,73.98,73.99,73.77,73.8,85804.0,64.2168,64.2255,64.0345,64.0606,85804.0
2016-12-27 10:20:00,73.81,73.89,73.75,73.78,85708.0,64.0692,64.1387,64.0171,64.0432,85708.0
2016-12-27 10:30:00,73.78,73.88,73.78,73.81,55056.0,64.0432,64.13,64.0432,64.0692,55056.0
2016-12-27 10:40:00,73.81,74.1,73.79,74.05,150910.0,64.0692,64.321,64.0519,64.2776,150910.0
2016-12-27 10:50:00,74.05,74.09,73.89,73.93,50118.0,64.2776,64.3123,64.1387,64.1734,50118.0
2016-12-27 11:00:00,73.92,74.04,73.85,73.85,45009.0,64.1647,64.2689,64.104,64.104,45009.0
2016-12-27 11:10:00,73.87,73.94,73.78,73.8,33514.0,64.1213,64.1821,64.0432,64.0606,33514.0
2016-12-27 11:20:00,73.8,73.85,73.73,73.85,30032.0,64.0606,64.104,63.9998,64.104,30032.0
2016-12-27 11:30:00,73.84,73.91,73.77,73.86,52345.0,64.0953,64.156,64.0345,64.1126,52345.0
2016-12-27 11:40:00,73.86,73.88,73.78,73.79,33863.0,64.1126,64.13,64.0432,64.0519,33863.0
2016-12-27 11:50:00,73.77,73.82,73.69,73.73,36073.0,64.0345,64.0779,63.9651,63.9998,36073.0
2016-12-27 12:00:00,73.73,73.77,73.68,73.73,29358.0,63.9998,64.0345,63.9564,63.9998,29358.0
2016-12-27 12:10:00,73.72,73.75,73.7,73.71,30642.0,63.9911,64.0171,63.9737,63.9824,30642.0
2016-12-27 12:20:00,73.72,73.75,73.7,73.72,23521.0,63.9911,64.0171,63.9737,63.9911,23521.0
2016-12-27 12:30:00,73.73,73.8,73.73,73.77,22311.0,63.9998,64.0606,63.9998,64.0345,22311.0
2016-12-27 12:40:00,73.77,73.8,73.71,73.77,26292.0,64.0345,64.0606,63.9824,64.0345,26292.0
2016-12-27 12:50:00,73.78,73.8,73.7,73.8,23358.0,64.0432,64.0606,63.9737,64.0606,23358.0
2016-12-27 13:00:00,73.8,73.82,73.73,73.78,43734.0,64.0606,64.0779,63.9998,64.0432,43734.0
2016-12-27 13:10:00,73.78,73.83,73.76,73.79,33330.0,64.0432,64.0866,64.0258,64.0519,33330.0
2016-12-27 13:20:00,73.79,73.86,73.77,73.82,70751.0,64.0519,64.1126,64.0345,64.0779,70751.0
2016-12-27 13:30:00,73.81,73.88,73.79,73.86,28788.0,64.0692,64.13,64.0519,64.1126,28788.0
2016-12-27 13:40:00,73.86,73.88,73.8,73.86,30841.0,64.1126,64.13,64.0606,64.1126,30841.0
2016-12-27 13:50:00,73.86,73.88,73.8,73.81,34775.0,64.1126,64.13,64.0606,64.0692,34775.0
2016-12-27 14:00:00,73.81,73.83,73.74,73.77,15674.0,64.0692,64.0866,64.0085,64.0345,15674.0
2016-12-27 14:10:00,73.77,73.83,73.75,73.82,28561.0,64.0345,64.0866,64.0171,64.0779,28561.0
2016-12-27 14:20:00,73.82,73.86,73.79,73.85,38742.0,64.0779,64.1126,64.0519,64.104,38742.0
2016-12-27 14:30:00,73.86,73.86,73.81,73.85,22640.0,64.1126,64.1126,64.0692,64.104,22640.0
2016-12-27 14:40:00,73.85,73.87,73.82,73.85,32505.0,64.104,64.1213,64.0779,64.104,32505.0
2016-12-27 14:50:00,73.84,73.86,73.81,73.85,28133.0,64.0953,64.1126,64.0692,64.104,28133.0
2016-12-27 15:00:00,73.85,73.88,73.82,73.82,25419.0,64.104,64.13,64.0779,64.0779,25419.0
2016-12-27 15:10:00,73.83,73.85,73.8,73.85,23686.0,64.0866,64.104,64.0606,64.104,23686.0
2016-12-27 15:20:00,73.85,73.95,73.83,73.95,51264.0,64.104,64.1908,64.0866,64.1908,51264.0
2016-12-27 15:30:00,73.94,73.96,73.91,73.93,86867.0,64.1821,64.1994,64.156,64.1734,86867.0
2016-12-27 15:40:00,73.93,73.95,73.8,73.8,83722.0,64.1734,64.1908,64.0606,64.0606,83722.0
2016-12-27 15:50:00,73.8,73.86,73.76,73.8,161598.0,64.0606,64.1126,64.0258,64.0606,161598.0
2016-12-28 09:30:00,73.66,73.78,73.46,73.65,132814.0,63.939,64.0432,63.7654,63.9303,132814.0
2016-12-28 09:40:00,73.64,73.65,73.49,73.51,60500.0,63.9217,63.9303,63.7915,63.8088,60500.0
2016-12-28 09:50:00,73.52,73.6,73.37,73.51,64122.0,63.8175,63.8869,63.6873,63.8088,64122.0
2016-12-28 10:00:00,73.52,73.62,73.32,73.32,90069.0,63.8175,63.9043,63.6439,63.6439,90069.0
2016-12-28 10:10:00,73.3,73.49,73.27,73.32,68669.0,63.6265,63.7915,63.6005,63.6439,68669.0
2016-12-28 10:20:00,73.31,73.57,73.26,73.53,51252.0,63.6352,63.8609,63.5918,63.8262,51252.0
2016-12-28 10:30:00,73.51,73.51,73.36,73.39,56756.0,63.8088,63.8088,63.6786,63.7047,56756.0
2016-12-28 10:40:00,73.39,73.4,73.18,73.2,59889.0,63.7047,63.7133,63.5224,63.5397,59889.0
2016-12-28 10:50:00,73.21,73.3,73.17,73.3,48033.0,63.5484,63.6265,63.5137,63.6265,48033.0
2016-12-28 11:00:00,73.3,73.5,73.25,73.45,53943.0,63.6265,63.8001,63.5831,63.7567,53943.0
2016-12-28 11:10:00,73.45,73.72,73.44,73.56,64425.0,63.7567,63.9911,63.7481,63.8522,64425.0
2016-12-28 11:20:00,73.54,73.58,73.48,73.53,69984.0,63.8349,63.8696,63.7828,63.8262,69984.0
2016-12-28 11:30:00,73.54,73.58,73.42,73.54,43305.0,63.8349,63.8696,63.7307,63.8349,43305.0
2016-12-28 11:40:00,73.53,73.58,73.49,73.52,35555.0,63.8262,63.8696,63.7915,63.8175,35555.0
2016-12-28 11:50:00,73.52,73.58,73.41,73.42,53006.0,63.8175,63.8696,63.722,63.7307,53006.0
2016-12-28 12:00:00,73.43,73.44,73.22,73.24,41225.0,63.7394,63.7481,63.5571,63.5745,41225.0
2016-12-28 12:10:00,73.26,73.28,73.18,73.2,38248.0,63.5918,63.6092,63.5224,63.5397,38248.0
2016-12-28 12:20:00,73.18,73.2,73.14,73.15,31415.0,63.5224,63.5397,63.4877,63.4963,31415.0
2016-12-28 12:30:00,73.16,73.16,73.09,73.13,46404.0,63.505,63.505,63.4443,63.479,46404.0
2016-12-28 12:40:00,73.12,73.16,73.01,73.02,54138.0,63.4703,63.505,63.3748,63.3835,54138.0
2016-12-28 12:50:00,73.02,73.15,72.97,73.13,76267.0,63.3835,63.4963,63.3401,63.479,76267.0
2016-12-28 13:00:00,73.13,73.21,73.09,73.2,43288.0,63.479,63.5484,63.4443,63.5397,43288.0
2016-12-28 13:10:00,73.2,73.22,73.16,73.18,44479.0,63.5397,63.5571,63.505,63.5224,44479.0
2016-12-28 13:20:00,73.18,73.26,73.17,73.22,36301.0,63.5224,63.5918,63.5137,63.5571,36301.0
2016-12-28 13:30:00,73.22,73.24,73.13,73.19,40484.0,63.5571,63.5745,63.479,63.5311,40484.0
2016-12-28 13:40:00,73.19,73.23,73.13,73.19,48650.0,63.5311,63.5658,63.479,63.5311,48650.0
2016-12-28 13:50:00,73.19,73.25,73.11,73.23,48326.0,63.5311,63.5831,63.4616,63.5658,48326.0
2016-12-28 14:00:00,73.23,73.41,73.23,73.4,69061.0,63.5658,63.722,63.5658,63.7133,69061.0
2016-12-28 14:10:00,73.4,73.4,73.14,73.2,48302.0,63.7133,63.7133,63.4877,63.5397,48302.0
2016-12-28 14:20:00,73.21,73.28,73.19,73.27,37899.0,63.5484,63.6092,63.5311,63.6005,37899.0
2016-12-28 14:30:00,73.27,73.3,73.21,73.28,44932.0,63.6005,63.6265,63.5484,63.6092,44932.0
2016-12-28 14:40:00,73.29,73.3,73.18,73.23,47418.0,63.6179,63.6265,63.5224,63.5658,47418.0
2016-12-28 14:50:00,73.24,73.26,73.18,73.22,63831.0,63.5745,63.5918,63.5224,63.5571,63831.0
2016-12-28 15:00:00,73.22,73.3,73.2,73.21,61584.0,63.5571,63.6265,63.5397,63.5484,61584.0
2016-12-28 15:10:00,73.22,73.25,73.11,73.15,86680.0,63.5571,63.5831,63.4616,63.4963,86680.0
2016-12-28 15:20:00,73.15,73.25,73.13,73.14,73633.0,63.4963,63.5831,63.479,63.4877,73633.0
2016-12-28 15:30:00,73.15,73.21,73.09,73.18,98859.0,63.4963,63.5484,63.4443,63.5224,98859.0
2016-12-28 15:40:00,73.18,73.2,73.09,73.09,128695.0,63.5224,63.5397,63.4443,63.4443,128695.0
2016-12-28 15:50:00,73.1,73.13,73.03,73.07,266888.0,63.4529,63.479,63.3922,63.4269,266888.0
2016-12-29 09:30:00,73.39,73.86,73.24,73.62,91590.0,63.7047,64.1126,63.5745,63.9043,91590.0
2016-12-29 09:40:00,73.66,73.75,73.49,73.65,53596.0,63.939,64.0171,63.7915,63.9303,53596.0
2016-12-29 09:50:00,73.65,73.72,73.57,73.63,34487.0,63.9303,63.9911,63.8609,63.913,34487.0
2016-12-29 10:00:00,73.58,73.62,73.48,73.57,30005.0,63.8696,63.9043,63.7828,63.8609,30005.0
2016-12-29 10:10:00,73.57,73.67,73.52,73.65,27703.0,63.8609,63.9477,63.8175,63.9303,27703.0
2016-12-29 10:20:00,73.65,73.77,73.63,73.75,44338.0,63.9303,64.0345,63.913,64.0171,44338.0
2016-12-29 10:30:00,73.77,73.82,73.67,73.69,30610.0,64.0345,64.0779,63.9477,63.9651,30610.0
2016-12-29 10:40:00,73.71,73.71,73.52,73.56,43362.0,63.9824,63.9824,63.8175,63.8522,43362.0
2016-12-29 10:50:00,73.55,73.57,73.48,73.5,37268.0,63.8435,63.8609,63.7828,63.8001,37268.0
2016-12-29 11:00:00,73.5,73.55,73.46,73.53,34951.0,63.8001,63.8435,63.7654,63.8262,34951.0
2016-12-29 11:10:00,73.53,73.56,73.44,73.45,43593.0,63.8262,63.8522,63.7481,63.7567,43593.0
2016-12-29 11:20:00,73.45,73.52,73.44,73.49,33620.0,63.7567,63.8175,63.7481,63.7915,33620.0
2016-12-29 11:30:00,73.48,73.59,73.48,73.57,40186.0,63.7828,63.8783,63.7828,63.8609,40186.0
2016-12-29 11:40:00,73.58,73.67,73.55,73.66,31583.0,63.8696,63.9477,63.8435,63.939,31583.0
2016-12-29 11:50:00,73.65,73.66,73.57,73.61,30451.0,63.9303,63.939,63.8609,63.8956,30451.0
2016-12-29 12:00:00,73.6,73.64,73.56,73.56,17717.0,63.8869,63.9217,63.8522,63.8522,17717.0
2016-12-29 12:10:00,73.56,73.62,73.51,73.56,37267.0,63.8522,63.9043,63.8088,63.8522,37267.0
2016-12-29 12:20:00,73.56,73.68,73.56,73.6,26422.0,63.8522,63.9564,63.8522,63.8869,26422.0
2016-12-29 12:30:00,73.59,73.68,73.57,73.58,23843.0,63.8783,63.9564,63.8609,63.8696,23843.0
2016-12-29 12:40:00,73.59,73.66,73.59,73.65,21604.0,63.8783,63.939,63.8783,63.9303,21604.0
2016-12-29 12:50:00,73.65,73.65,73.54,73.55,59722.0,63.9303,63.9303,63.8349,63.8435,59722.0
2016-12-29 13:00:00,73.56,73.6,73.54,73.55,30693.0,63.8522,63.8869,63.8349,63.8435,30693.0
2016-12-29 13:10:00,73.55,73.69,73.55,73.63,36469.0,63.8435,63.9651,63.8435,63.913,36469.0
2016-12-29 13:20:00,73.64,73.68,73.62,73.64,48015.0,63.9217,63.9564,63.9043,63.9217,48015.0
2016-12-29 13:30:00,73.64,73.64,73.5,73.52,26348.0,63.9217,63.9217,63.8001,63.8175,26348.0
2016-12-29 13:40:00,73.52,73.6,73.49,73.55,36920.0,63.8175,63.8869,63.7915,63.8435,36920.0
2016-12-29 13:50:00,73.57,73.7,73.56,73.67,42806.0,63.8609,63.9737,63.8522,63.9477,42806.0
2016-12-29 14:00:00,73.68,73.83,73.67,73.82,38189.0,63.9564,64.0866,63.9477,64.0779,38189.0
2016-12-29 14:10:00,73.82,73.84,73.76,73.79,48794.0,64.0779,64.0953,64.0258,64.0519,48794.0
2016-12-29 14:20:00,73.8,73.87,73.8,73.84,48034.0,64.0606,64.1213,64.0606,64.0953,48034.0
2016-12-29 14:30:00,73.84,73.84,73.76,73.79,58278.0,64.0953,64.0953,64.0258,64.0519,58278.0
2016-12-29 14:40:00,73.78,73.87,73.77,73.84,61067.0,64.0432,64.1213,64.0345,64.0953,61067.0
2016-12-29 14:50:00,73.83,73.85,73.79,73.81,44145.0,64.0866,64.104,64.0519,64.0692,44145.0
2016-12-29 15:00:00,73.8,73.83,73.76,73.77,49025.0,64.0606,64.0866,64.0258,64.0345,49025.0
2016-12-29 15:10:00,73.77,73.78,73.66,73.67,45590.0,64.0345,64.0432,63.939,63.9477,45590.0
2016-12-29 15:20:00,73.67,73.7,73.64,73.64,53126.0,63.9477,63.9737,63.9217,63.9217,53126.0
2016-12-29 15:30:00,73.65,73.69,73.56,73.59,78289.0,63.9303,63.9651,63.8522,63.8783,78289.0
2016-12-29 15:40:00,73.6,73.67,73.55,73.59,82442.0,63.8869,63.9477,63.8435,63.8783,82442.0
2016-12-29 15:50:00,73.59,73.7,73.54,73.57,333985.0,63.8783,63.9737,63.8349,63.8609,333985.0
2016-12-30 09:30:00,73.47,73.75,73.47,73.55,77590.0,63.7741,64.0171,63.7741,63.8435,77590.0
2016-12-30 09:40:00,73.55,73.57,73.25,73.41,65056.0,63.8435,63.8609,63.5831,63.722,65056.0
2016-12-30 09:50:00,73.42,73.46,73.25,73.33,55314.0,63.7307,63.7654,63.5831,63.6526,55314.0
2016-12-30 10:00:00,73.33,73.41,73.25,73.3,89114.0,63.6526,63.722,63.5831,63.6265,89114.0
2016-12-30 10:10:00,73.3,73.44,73.29,73.36,60810.0,63.6265,63.7481,63.6179,63.6786,60810.0
2016-12-30 10:20:00,73.35,73.43,73.26,73.27,56367.0,63.6699,63.7394,63.5918,63.6005,56367.0
2016-12-30 10:30:00,73.28,73.34,73.26,73.32,43805.0,63.6092,63.6613,63.5918,63.6439,43805.0
2016-12-30 10:40:00,73.32,73.32,73.27,73.29,45342.0,63.6439,63.6439,63.6005,63.6179,45342.0
2016-12-30 10:50:00,73.28,73.37,73.26,73.36,25045.0,63.6092,63.6873,63.5918,63.6786,25045.0
2016-12-30 11:00:00,73.36,73.42,73.32,73.38,24782.0,63.6786,63.7307,63.6439,63.696,24782.0
2016-12-30 11:10:00,73.37,73.39,73.35,73.37,27796.0,63.6873,63.7047,63.6699,63.6873,27796.0
2016-12-30 11:20:00,73.37,73.43,73.36,73.37,56686.0,63.6873,63.7394,63.6786,63.6873,56686.0
2016-12-30 11:30:00,73.37,73.39,73.33,73.35,22456.0,63.6873,63.7047,63.6526,63.6699,22456.0
2016-12-30 11:40:00,73.36,73.46,73.35,73.42,40772.0,63.6786,63.7654,63.6699,63.7307,40772.0
2016-12-30 11:50:00,73.42,73.46,73.36,73.46,21889.0,63.7307,63.7654,63.6786,63.7654,21889.0
2016-12-30 12:00:00,73.46,73.47,73.35,73.37,27032.0,63.7654,63.7741,63.6699,63.6873,27032.0
2016-12-30 12:10:00,73.38,73.44,73.37,73.43,28136.0,63.696,63.7481,63.6873,63.7394,28136.0
2016-12-30 12:20:00,73.43,73.46,73.41,73.43,13487.0,63.7394,63.7654,63.722,63.7394,13487.0
2016-12-30 12:30:00,73.43,73.49,73.43,73.49,17614.0,63.7394,63.7915,63.7394,63.7915,17614.0
2016-12-30 12:40:00,73.48,73.48,73.4,73.4,12461.0,63.7828,63.7828,63.7133,63.7133,12461.0
2016-12-30 12:50:00,73.4,73.41,73.31,73.34,20279.0,63.7133,63.722,63.6352,63.6613,20279.0
2016-12-30 13:00:00,73.34,73.4,73.32,73.34,32527.0,63.6613,63.7133,63.6439,63.6613,32527.0
2016-12-30 13:10:00,73.34,73.41,73.33,73.41,17317.0,63.6613,63.722,63.6526,63.722,17317.0
2016-12-30 13:20:00,73.4,73.46,73.4,73.45,12458.0,63.7133,63.7654,63.7133,63.7567,12458.0
2016-12-30 13:30:00,73.45,73.48,73.4,73.46,22617.0,63.7567,63.7828,63.7133,63.7654,22617.0
2016-12-30 13:40:00,73.46,73.5,73.43,73.44,14955.0,63.7654,63.8001,63.7394,63.7481,14955.0
2016-12-30 13:50:00,73.45,73.46,73.39,73.39,15096.0,63.7567,63.7654,63.7047,63.7047,15096.0
2016-12-30 14:00:00,73.41,73.43,73.35,73.36,46047.0,63.722,63.7394,63.6699,63.6786,46047.0
2016-12-30 14:10:00,73.36,73.36,73.23,73.31,77867.0,63.6786,63.6786,63.5658,63.6352,77867.0
2016-12-30 14:20:00,73.31,73.36,73.31,73.34,42708.0,63.6352,63.6786,63.6352,63.6613,42708.0
2016-12-30 14:30:00,73.33,73.38,73.33,73.38,39141.0,63.6526,63.696,63.6526,63.696,39141.0
2016-12-30 14:40:00,73.38,73.39,73.3,73.31,42137.0,63.696,63.7047,63.6265,63.6352,42137.0
2016-12-30 14:50:00,73.31,73.39,73.28,73.38,72221.0,63.6352,63.7047,63.6092,63.696,72221.0
2016-12-30 15:00:00,73.38,73.4,73.33,73.4,38960.0,63.696,63.7133,63.6526,63.7133,38960.0
2016-12-30 15:10:00,73.4,73.5,73.39,73.48,35161.0,63.7133,63.8001,63.7047,63.7828,35161.0
2016-12-30 15:20:00,73.48,73.58,73.46,73.56,39218.0,63.7828,63.8696,63.7654,63.8522,39218.0
2016-12-30 15:30:00,73.55,73.57,73.47,73.51,57378.0,63.8435,63.8609,63.7741,63.8088,57378.0
2016-12-30 15:40:00,73.51,73.51,73.42,73.48,83692.0,63.8088,63.8088,63.7307,63.7828,83692.0
2016-12-30 15:50:00,73.47,73.62,73.41,73.58,337723.0,63.7741,63.9043,63.722,63.8696,337723.0
2017-01-03 09:30:00,73.94,74.14,73.59,73.88,113760.0,64.1821,64.3557,63.8783,64.13,113760.0
2017-01-03 09:40:00,73.8,73.99,73.74,73.88,42741.0,64.0606,64.2255,64.0085,64.13,42741.0
2017-01-03 09:50:00,73.85,74.14,73.79,74.01,48393.0,64.104,64.3557,64.0519,64.2428,48393.0
2017-01-03 10:00:00,74.05,74.22,73.99,74.18,52802.0,64.2776,64.4251,64.2255,64.3904,52802.0
2017-01-03 10:10:00,74.23,74.23,74.08,74.15,42646.0,64.4338,64.4338,64.3036,64.3644,42646.0
2017-01-03 10:20:00,74.18,74.2,74.05,74.1,35939.0,64.3904,64.4078,64.2776,64.321,35939.0
2017-01-03 10:30:00,74.11,74.19,74.01,74.05,68788.0,64.3296,64.3991,64.2428,64.2776,68788.0
2017-01-03 10:40:00,74.05,74.15,74.03,74.14,34038.0,64.2776,64.3644,64.2602,64.3557,34038.0
2017-01-03 10:50:00,74.14,74.23,74.09,74.09,27818.0,64.3557,64.4338,64.3123,64.3123,27818.0
2017-01-03 11:00:00,74.09,74.14,73.99,74.09,41729.0,64.3123,64.3557,64.2255,64.3123,41729.0
2017-01-03 11:10:00,74.07,74.11,73.88,73.9,29754.0,64.2949,64.3296,64.13,64.1474,29754.0
2017-01-03 11:20:00,73.9,73.99,73.85,73.87,58567.0,64.1474,64.2255,64.104,64.1213,58567.0
2017-01-03 11:30:00,73.85,73.89,73.64,73.66,60218.0,64.104,64.1387,63.9217,63.939,60218.0
2017-01-03 11:40:00,73.65,73.66,73.54,73.65,55015.0,63.9303,63.939,63.8349,63.9303,55015.0
2017-01-03 11:50:00,73.64,73.75,73.63,73.75,57884.0,63.9217,64.0171,63.913,64.0171,57884.0
2017-01-03 12:00:00,73.79,73.9,73.66,73.89,97993.0,64.0519,64.1474,63.939,64.1387,97993.0
2017-01-03 12:10:00,73.89,74.02,73.89,73.92,24601.0,64.1387,64.2515,64.1387,64.1647,24601.0
2017-01-03 12:20:00,73.92,74.06,73.88,74.04,64151.0,64.1647,64.2862,64.13,64.2689,64151.0
2017-01-03 12:30:00,74.05,74.05,73.93,73.98,50358.0,64.2776,64.2776,64.1734,64.2168,50358.0
2017-01-03 12:40:00,74.0,74.05,73.96,74.03,60605.0,64.2342,64.2776,64.1994,64.2602,60605.0
2017-01-03 12:50:00,74.03,74.1,74.0,74.08,45804.0,64.2602,64.321,64.2342,64.3036,45804.0
2017-01-03 13:00:00,74.06,74.11,74.0,74.05,35011.0,64.2862,64.3296,64.2342,64.2776,35011.0
2017-01-03 13:10:00,74.05,74.2,74.04,74.2,48313.0,64.2776,64.4078,64.2689,64.4078,48313.0
2017-01-03 13:20:00,74.2,74.22,74.15,74.21,31073.0,64.4078,64.4251,64.3644,64.4164,31073.0
2017-01-03 13:30:00,74.2,74.22,74.03,74.03,36636.0,64.4078,64.4251,64.2602,64.2602,36636.0
2017-01-03 13:40:00,74.05,74.07,73.94,74.01,52818.0,64.2776,64.2949,64.1821,64.2428,52818.0
2017-01-03 13:50:00,74.01,74.04,73.9,73.9,45115.0,64.2428,64.2689,64.1474,64.1474,45115.0
2017-01-03 14:00:00,73.92,74.06,73.91,74.05,160702.0,64.1647,64.2862,64.156,64.2776,160702.0
2017-01-03 14:10:00,74.05,74.09,74.01,74.02,67867.0,64.2776,64.3123,64.2428,64.2515,67867.0
2017-01-03 14:20:00,74.03,74.17,74.03,74.08,46163.0,64.2602,64.3817,64.2602,64.3036,46163.0
2017-01-03 14:30:00,74.08,74.18,74.07,74.18,60911.0,64.3036,64.3904,64.2949,64.3904,60911.0
2017-01-03 14:40:00,74.19,74.32,74.17,74.28,77459.0,64.3991,64.5119,64.3817,64.4772,77459.0
2017-01-03 14:50:00,74.29,74.37,74.25,74.32,73635.0,64.4859,64.5553,64.4512,64.5119,73635.0
2017-01-03 15:00:00,74.32,74.45,74.32,74.41,53695.0,64.5119,64.6248,64.5119,64.59,53695.0
2017-01-03 15:10:00,74.4,74.52,74.4,74.52,75158.0,64.5814,64.6855,64.5814,64.6855,75158.0
2017-01-03 15:20:00,74.52,74.53,74.4,74.44,119630.0,64.6855,64.6942,64.5814,64.6161,119630.0
2017-01-03 15:30:00,74.45,74.52,74.4,74.48,131057.0,64.6248,64.6855,64.5814,64.6508,131057.0
2017-01-03 15:40:00,74.47,74.58,74.41,74.57,196272.0,64.6421,64.7376,64.59,64.7289,196272.0
2017-01-03 15:50:00,74.58,74.67,74.49,74.59,412383.0,64.7376,64.8157,64.6595,64.7463,412383.0
2017-01-04 09:30:00,74.95,75.0,74.75,74.93,113257.0,65.0588,65.1022,64.8852,65.0414,113257.0
2017-01-04 09:40:00,74.92,74.99,74.46,74.53,71460.0,65.0327,65.0935,64.6334,64.6942,71460.0
2017-01-04 09:50:00,74.53,74.75,74.53,74.75,52550.0,64.6942,64.8852,64.6942,64.8852,52550.0
2017-01-04 10:00:00,74.75,74.75,74.5,74.58,50000.0,64.8852,64.8852,64.6682,64.7376,50000.0
2017-01-04 10:10:00,74.59,74.64,74.53,74.58,46266.0,64.7463,64.7897,64.6942,64.7376,46266.0
2017-01-04 10:20:00,74.58,74.69,74.52,74.53,35312.0,64.7376,64.8331,64.6855,64.6942,35312.0
2017-01-04 10:30:00,74.5,74.68,74.49,74.63,51105.0,64.6682,64.8244,64.6595,64.781,51105.0
2017-01-04 10:40:00,74.63,74.74,74.61,74.67,62149.0,64.781,64.8765,64.7637,64.8157,62149.0
2017-01-04 10:50:00,74.67,74.7,74.49,74.54,42733.0,64.8157,64.8418,64.6595,64.7029,42733.0
2017-01-04 11:00:00,74.55,74.59,74.48,74.56,39348.0,64.7116,64.7463,64.6508,64.7203,39348.0
2017-01-04 11:10:00,74.58,74.65,74.52,74.52,31717.0,64.7376,64.7984,64.6855,64.6855,31717.0
2017-01-04 11:20:00,74.53,74.63,74.5,74.59,41606.0,64.6942,64.781,64.6682,64.7463,41606.0
2017-01-04 11:30:00,74.59,74.97,74.59,74.63,108021.0,64.7463,65.0761,64.7463,64.781,108021.0
2017-01-04 11:40:00,74.64,74.86,74.63,74.8,36303.0,64.7897,64.9807,64.781,64.9286,36303.0
2017-01-04 11:50:00,74.79,74.85,74.76,74.8,36165.0,64.9199,64.972,64.8939,64.9286,36165.0
2017-01-04 12:00:00,74.8,74.94,74.8,74.88,38525.0,64.9286,65.0501,64.9286,64.998,38525.0
2017-01-04 12:10:00,74.88,74.94,74.86,74.89,45191.0,64.998,65.0501,64.9807,65.0067,45191.0
2017-01-04 12:20:00,74.87,74.89,74.68,74.68,52727.0,64.9893,65.0067,64.8244,64.8244,52727.0
2017-01-04 12:30:00,74.69,74.78,74.63,74.64,36360.0,64.8331,64.9112,64.781,64.7897,36360.0
2017-01-04 12:40:00,74.62,74.68,74.58,74.59,31495.0,64.7723,64.8244,64.7376,64.7463,31495.0
2017-01-04 12:50:00,74.59,74.6,74.4,74.45,36434.0,64.7463,64.755,64.5814,64.6248,36434.0
2017-01-04 13:00:00,74.43,74.53,74.43,74.5,27038.0,64.6074,64.6942,64.6074,64.6682,27038.0
2017-01-04 13:10:00,74.51,74.58,74.49,74.56,20406.0,64.6769,64.7376,64.6595,64.7203,20406.0
2017-01-04 13:20:00,74.56,74.58,74.48,74.54,56123.0,64.7203,64.7376,64.6508,64.7029,56123.0
2017-01-04 13:30:00,74.53,74.54,74.43,74.47,47470.0,64.6942,64.7029,64.6074,64.6421,47470.0
2017-01-04 13:40:00,74.48,74.48,74.4,74.4,39837.0,64.6508,64.6508,64.5814,64.5814,39837.0
2017-01-04 13:50:00,74.41,74.52,74.38,74.39,54268.0,64.59,64.6855,64.564,64.5727,54268.0
2017-01-04 14:00:00,74.4,74.48,74.39,74.45,41500.0,64.5814,64.6508,64.5727,64.6248,41500.0
2017-01-04 14:10:00,74.46,74.58,74.44,74.56,43840.0,64.6334,64.7376,64.6161,64.7203,43840.0
2017-01-04 14:20:00,74.57,74.63,74.51,74.57,52753.0,64.7289,64.781,64.6769,64.7289,52753.0
2017-01-04 14:30:00,74.58,74.73,74.57,74.73,60694.0,64.7376,64.8678,64.7289,64.8678,60694.0
2017-01-04 14:40:00,74.71,74.72,74.57,74.61,43610.0,64.8505,64.8591,64.7289,64.7637,43610.0
2017-01-04 14:50:00,74.6,74.63,74.55,74.6,69391.0,64.755,64.781,64.7116,64.755,69391.0
2017-01-04 15:00:00,74.6,74.69,74.6,74.65,56116.0,64.755,64.8331,64.755,64.7984,56116.0
2017-01-04 15:10:00,74.64,74.66,74.57,74.61,50720.0,64.7897,64.8071,64.7289,64.7637,50720.0
2017-01-04 15:20:00,74.62,74.67,74.59,74.66,70450.0,64.7723,64.8157,64.7463,64.8071,70450.0
2017-01-04 15:30:00,74.65,74.76,74.63,74.75,65865.0,64.7984,64.8939,64.781,64.8852,65865.0
2017-01-04 15:40:00,74.76,74.87,74.74,74.77,143636.0,64.8939,64.9893,64.8765,64.9025,143636.0
2017-01-04 15:50:00,74.78,74.82,74.7,74.74,260948.0,64.9112,64.9459,64.8418,64.8765,260948.0
2017-01-05 09:30:00,74.93,75.06,74.69,74.73,137037.0,65.0414,65.1543,64.8331,64.8678,137037.0
2017-01-05 09:40:00,74.73,74.74,74.53,74.66,55518.0,64.8678,64.8765,64.6942,64.8071,55518.0
2017-01-05 09:50:00,74.63,74.73,74.43,74.7,60011.0,64.781,64.8678,64.6074,64.8418,60011.0
2017-01-05 10:00:00,74.72,74.88,74.68,74.77,41172.0,64.8591,64.998,64.8244,64.9025,41172.0
2017-01-05 10:10:00,74.79,74.89,74.76,74.83,47834.0,64.9199,65.0067,64.8939,64.9546,47834.0
2017-01-05 10:20:00,74.81,74.89,74.78,74.86,28930.0,64.9373,65.0067,64.9112,64.9807,28930.0
2017-01-05 10:30:00,74.85,74.9,74.79,74.87,44950.0,64.972,65.0154,64.9199,64.9893,44950.0
2017-01-05 10:40:00,74.88,75.02,74.78,75.02,46254.0,64.998,65.1195,64.9112,65.1195,46254.0
2017-01-05 10:50:00,75.03,75.22,75.03,75.16,63970.0,65.1282,65.2932,65.1282,65.2411,63970.0
2017-01-05 11:00:00,75.16,75.23,75.02,75.09,82102.0,65.2411,65.3018,65.1195,65.1803,82102.0
2017-01-05 11:10:00,75.1,75.43,75.08,75.41,69641.0,65.189,65.4754,65.1716,65.4581,69641.0
2017-01-05 11:20:00,75.42,75.56,75.36,75.5,100527.0,65.4668,65.5883,65.4147,65.5362,100527.0
2017-01-05 11:30:00,75.51,75.51,75.39,75.45,50839.0,65.5449,65.5449,65.4407,65.4928,50839.0
2017-01-05 11:40:00,75.45,75.53,75.42,75.44,43947.0,65.4928,65.5622,65.4668,65.4841,43947.0
2017-01-05 11:50:00,75.45,75.45,75.36,75.38,33391.0,65.4928,65.4928,65.4147,65.432,33391.0
2017-01-05 12:00:00,75.39,75.41,75.25,75.28,25580.0,65.4407,65.4581,65.3192,65.3452,25580.0
2017-01-05 12:10:00,75.28,75.31,75.22,75.29,24459.0,65.3452,65.3713,65.2932,65.3539,24459.0
2017-01-05 12:20:00,75.3,75.36,75.29,75.3,28081.0,65.3626,65.4147,65.3539,65.3626,28081.0
2017-01-05 12:30:00,75.3,75.31,75.21,75.31,23528.0,65.3626,65.3713,65.2845,65.3713,23528.0
2017-01-05 12:40:00,75.31,75.31,75.24,75.25,24142.0,65.3713,65.3713,65.3105,65.3192,24142.0
2017-01-05 12:50:00,75.25,75.26,75.13,75.14,18498.0,65.3192,65.3279,65.215,65.2237,18498.0
2017-01-05 13:00:00,75.13,75.29,75.12,75.27,74255.0,65.215,65.3539,65.2063,65.3366,74255.0
2017-01-05 13:10:00,75.27,75.42,75.27,75.34,48583.0,65.3366,65.4668,65.3366,65.3973,48583.0
2017-01-05 13:20:00,75.33,75.45,75.33,75.4,32054.0,65.3886,65.4928,65.3886,65.4494,32054.0
2017-01-05 13:30:00,75.4,75.47,75.39,75.43,34025.0,65.4494,65.5102,65.4407,65.4754,34025.0
2017-01-05 13:40:00,75.44,75.65,75.41,75.65,51296.0,65.4841,65.6664,65.4581,65.6664,51296.0
2017-01-05 13:50:00,75.63,75.76,75.62,75.73,58424.0,65.649,65.7619,65.6404,65.7358,58424.0
2017-01-05 14:00:00,75.74,75.85,75.72,75.72,74238.0,65.7445,65.84,65.7272,65.7272,74238.0
2017-01-05 14:10:00,75.73,75.78,75.69,75.75,42432.0,65.7358,65.7792,65.7011,65.7532,42432.0
2017-01-05 14:20:00,75.75,75.84,75.75,75.8,45166.0,65.7532,65.8313,65.7532,65.7966,45166.0
2017-01-05 14:30:00,75.79,75.79,75.65,75.65,50499.0,65.7879,65.7879,65.6664,65.6664,50499.0
2017-01-05 14:40:00,75.66,75.68,75.55,75.63,38912.0,65.6751,65.6924,65.5796,65.649,38912.0
2017-01-05 14:50:00,75.63,75.64,75.55,75.59,31954.0,65.649,65.6577,65.5796,65.6143,31954.0
2017-01-05 15:00:00,75.59,75.66,75.57,75.62,49594.0,65.6143,65.6751,65.597,65.6404,49594.0
2017-01-05 15:10:00,75.63,77.87,75.62,75.84,404256.0,65.649,67.5934,65.6404,65.8313,404256.0
2017-01-05 15:20:00,75.82,75.86,75.78,75.8,75178.0,65.814,65.8487,65.7792,65.7966,75178.0
2017-01-05 15:30:00,75.8,75.81,75.64,75.64,100572.0,65.7966,65.8053,65.6577,65.6577,100572.0
2017-01-05 15:40:00,75.64,75.7,75.6,75.67,127120.0,65.6577,65.7098,65.623,65.6838,127120.0
2017-01-05 15:50:00,75.67,75.69,75.59,75.61,224144.0,65.6838,65.7011,65.6143,65.6317,224144.0
2017-01-06 09:30:00,75.46,75.79,75.21,75.39,106499.0,65.5015,65.7879,65.2845,65.4407,106499.0
2017-01-06 09:40:00,75.34,75.34,75.13,75.2,46649.0,65.3973,65.3973,65.215,65.2758,46649.0
2017-01-06 09:50:00,75.22,75.41,75.22,75.37,66819.0,65.2932,65.4581,65.2932,65.4234,66819.0
2017-01-06 10:00:00,75.34,75.4,75.24,75.24,25485.0,65.3973,65.4494,65.3105,65.3105,25485.0
2017-01-06 10:10:00,75.27,75.36,75.1,75.17,19402.0,65.3366,65.4147,65.189,65.2498,19402.0
2017-01-06 10:20:00,75.13,75.24,75.1,75.13,27259.0,65.215,65.3105,65.189,65.215,27259.0
2017-01-06 10:30:00,75.16,75.34,75.03,75.3,47694.0,65.2411,65.3973,65.1282,65.3626,47694.0
2017-01-06 10:40:00,75.31,75.46,75.31,75.4,39971.0,65.3713,65.5015,65.3713,65.4494,39971.0
2017-01-06 10:50:00,75.38,75.51,75.33,75.48,43703.0,65.432,65.5449,65.3886,65.5188,43703.0
2017-01-06 11:00:00,75.5,75.5,75.38,75.42,31917.0,65.5362,65.5362,65.432,65.4668,31917.0
2017-01-06 11:10:00,75.42,75.51,75.37,75.48,18496.0,65.4668,65.5449,65.4234,65.5188,18496.0
2017-01-06 11:20:00,75.48,75.53,75.4,75.47,20474.0,65.5188,65.5622,65.4494,65.5102,20474.0
2017-01-06 11:30:00,75.47,75.52,75.4,75.46,34032.0,65.5102,65.5536,65.4494,65.5015,34032.0
2017-01-06 11:40:00,75.46,75.66,75.46,75.63,42015.0,65.5015,65.6751,65.5015,65.649,42015.0
2017-01-06 11:50:00,75.64,75.72,75.62,75.65,30608.0,65.6577,65.7272,65.6404,65.6664,30608.0
2017-01-06 12:00:00,75.65,75.73,75.63,75.71,23037.0,65.6664,65.7358,65.649,65.7185,23037.0
2017-01-06 12:10:00,75.7,75.82,75.69,75.79,30499.0,65.7098,65.814,65.7011,65.7879,30499.0
2017-01-06 12:20:00,75.79,75.81,75.63,75.65,32807.0,65.7879,65.8053,65.649,65.6664,32807.0
2017-01-06 12:30:00,75.65,75.77,75.65,75.7,28204.0,65.6664,65.7706,65.6664,65.7098,28204.0
2017-01-06 12:40:00,75.7,75.8,75.68,75.77,28167.0,65.7098,65.7966,65.6924,65.7706,28167.0
2017-01-06 12:50:00,75.77,75.78,75.7,75.77,18071.0,65.7706,65.7792,65.7098,65.7706,18071.0
2017-01-06 13:00:00,75.77,75.8,75.71,75.71,17013.0,65.7706,65.7966,65.7185,65.7185,17013.0
2017-01-06 13:10:00,75.7,75.74,75.65,75.67,33368.0,65.7098,65.7445,65.6664,65.6838,33368.0
2017-01-06 13:20:00,75.67,75.7,75.55,75.58,31103.0,65.6838,65.7098,65.5796,65.6056,31103.0
2017-01-06 13:30:00,75.58,75.62,75.53,75.61,20362.0,65.6056,65.6404,65.5622,65.6317,20362.0
2017-01-06 13:40:00,75.61,75.76,75.6,75.75,30936.0,65.6317,65.7619,65.623,65.7532,30936.0
2017-01-06 13:50:00,75.75,75.84,75.66,75.84,38852.0,65.7532,65.8313,65.6751,65.8313,38852.0
2017-01-06 14:00:00,75.84,75.92,75.81,75.91,59889.0,65.8313,65.9008,65.8053,65.8921,59889.0
2017-01-06 14:10:00,75.91,76.07,75.88,75.93,80957.0,65.8921,66.031,65.8661,65.9095,80957.0
2017-01-06 14:20:00,75.93,75.95,75.76,75.77,32950.0,65.9095,65.9268,65.7619,65.7706,32950.0
2017-01-06 14:30:00,75.78,75.83,75.75,75.83,33178.0,65.7792,65.8226,65.7532,65.8226,33178.0
2017-01-06 14:40:00,75.82,75.88,75.81,75.87,44324.0,65.814,65.8661,65.8053,65.8574,44324.0
2017-01-06 14:50:00,75.86,75.87,75.7,75.7,29621.0,65.8487,65.8574,65.7098,65.7098,29621.0
2017-01-06 15:00:00,75.7,75.76,75.67,75.75,24070.0,65.7098,65.7619,65.6838,65.7532,24070.0
2017-01-06 15:10:00,75.74,75.82,75.69,75.8,49640.0,65.7445,65.814,65.7011,65.7966,49640.0
2017-01-06 15:20:00,75.8,75.84,75.69,75.7,51103.0,65.7966,65.8313,65.7011,65.7098,51103.0
2017-01-06 15:30:00,75.69,75.76,75.68,75.72,57786.0,65.7011,65.7619,65.6924,65.7272,57786.0
2017-01-06 15:40:00,75.72,75.81,75.7,75.73,86704.0,65.7272,65.8053,65.7098,65.7358,86704.0
2017-01-06 15:50:00,75.73,75.76,75.62,75.66,166044.0,65.7358,65.7619,65.6404,65.6751,166044.0
2017-01-09 09:30:00,75.7,75.72,75.51,75.6,149722.0,65.7098,65.7272,65.5449,65.623,149722.0
2017-01-09 09:40:00,75.62,75.72,75.57,75.65,56441.0,65.6404,65.7272,65.597,65.6664,56441.0
2017-01-09 09:50:00,75.62,75.97,75.6,75.93,52081.0,65.6404,65.9442,65.623,65.9095,52081.0
2017-01-09 10:00:00,75.93,75.97,75.62,75.63,53046.0,65.9095,65.9442,65.6404,65.649,53046.0
2017-01-09 10:10:00,75.63,75.72,75.59,75.69,48947.0,65.649,65.7272,65.6143,65.7011,48947.0
2017-01-09 10:20:00,75.69,75.78,75.63,75.78,62438.0,65.7011,65.7792,65.649,65.7792,62438.0
2017-01-09 10:30:00,75.78,76.01,75.74,75.94,71641.0,65.7792,65.9789,65.7445,65.9181,71641.0
2017-01-09 10:40:00,75.94,76.05,75.92,75.99,34263.0,65.9181,66.0136,65.9008,65.9615,34263.0
2017-01-09 10:50:00,76.0,76.09,75.98,76.03,44838.0,65.9702,66.0483,65.9529,65.9963,44838.0
2017-01-09 11:00:00,76.02,76.08,75.91,75.98,40255.0,65.9876,66.0397,65.8921,65.9529,40255.0
2017-01-09 11:10:00,75.98,76.12,75.96,76.11,39612.0,65.9529,66.0744,65.9355,66.0657,39612.0
2017-01-09 11:20:00,76.12,76.13,76.04,76.04,43661.0,66.0744,66.0831,66.0049,66.0049,43661.0
2017-01-09 11:30:00,76.03,76.09,76.0,76.07,38248.0,65.9963,66.0483,65.9702,66.031,38248.0
2017-01-09 11:40:00,76.07,76.15,76.05,76.14,39965.0,66.031,66.1004,66.0136,66.0917,39965.0
2017-01-09 11:50:00,76.14,76.15,76.04,76.07,30770.0,66.0917,66.1004,66.0049,66.031,30770.0
2017-01-09 12:00:00,76.07,76.15,76.06,76.15,36011.0,66.031,66.1004,66.0223,66.1004,36011.0
2017-01-09 12:10:00,76.14,76.22,76.1,76.14,42744.0,66.0917,66.1612,66.057,66.0917,42744.0
2017-01-09 12:20:00,76.13,76.32,76.09,76.28,28593.0,66.0831,66.248,66.0483,66.2133,28593.0
2017-01-09 12:30:00,76.3,76.3,76.21,76.28,27781.0,66.2306,66.2306,66.1525,66.2133,27781.0
2017-01-09 12:40:00,76.27,76.42,76.27,76.4,60022.0,66.2046,66.3348,66.2046,66.3174,60022.0
2017-01-09 12:50:00,76.41,76.48,76.38,76.45,24567.0,66.3261,66.3869,66.3001,66.3608,24567.0
2017-01-09 13:00:00,76.44,76.45,76.36,76.42,24676.0,66.3521,66.3608,66.2827,66.3348,24676.0
2017-01-09 13:10:00,76.42,76.44,76.38,76.39,22378.0,66.3348,66.3521,66.3001,66.3087,22378.0
2017-01-09 13:20:00,76.39,76.4,76.33,76.35,28062.0,66.3087,66.3174,66.2567,66.274,28062.0
2017-01-09 13:30:00,76.34,76.45,76.3,76.41,29022.0,66.2653,66.3608,66.2306,66.3261,29022.0
2017-01-09 13:40:00,76.42,76.54,76.42,76.54,28606.0,66.3348,66.439,66.3348,66.439,28606.0
2017-01-09 13:50:00,76.54,76.57,76.49,76.56,49584.0,66.439,66.465,66.3955,66.4563,49584.0
2017-01-09 14:00:00,76.56,76.59,76.52,76.57,29367.0,66.4563,66.4824,66.4216,66.465,29367.0
2017-01-09 14:10:00,76.56,76.62,76.53,76.54,77056.0,66.4563,66.5084,66.4303,66.439,77056.0
2017-01-09 14:20:00,76.55,76.56,76.49,76.55,58845.0,66.4476,66.4563,66.3955,66.4476,58845.0
2017-01-09 14:30:00,76.54,76.61,76.53,76.56,54703.0,66.439,66.4997,66.4303,66.4563,54703.0
2017-01-09 14:40:00,76.55,76.59,76.52,76.57,66049.0,66.4476,66.4824,66.4216,66.465,66049.0
2017-01-09 14:50:00,76.58,76.63,76.5,76.56,82378.0,66.4737,66.5171,66.4042,66.4563,82378.0
2017-01-09 15:00:00,76.57,76.59,76.5,76.55,56789.0,66.465,66.4824,66.4042,66.4476,56789.0
2017-01-09 15:10:00,76.55,76.58,76.47,76.48,50091.0,66.4476,66.4737,66.3782,66.3869,50091.0
2017-01-09 15:20:00,76.48,76.5,76.38,76.46,41562.0,66.3869,66.4042,66.3001,66.3695,41562.0
2017-01-09 15:30:00,76.46,76.55,76.44,76.44,132040.0,66.3695,66.4476,66.3521,66.3521,132040.0
2017-01-09 15:40:00,76.44,76.49,76.39,76.41,127203.0,66.3521,66.3955,66.3087,66.3261,127203.0
2017-01-09 15:50:00,76.41,76.5,76.23,76.28,273823.0,66.3261,66.4042,66.1699,66.2133,273823.0
2017-01-10 09:30:00,76.44,76.56,76.2,76.39,127034.0,66.3521,66.4563,66.1438,66.3087,127034.0
2017-01-10 09:40:00,76.37,76.39,76.09,76.15,217915.0,66.2914,66.3087,66.0483,66.1004,217915.0
2017-01-10 09:50:00,76.16,76.17,75.93,76.01,54009.0,66.1091,66.1178,65.9095,65.9789,54009.0
2017-01-10 10:00:00,76.01,76.12,75.88,75.97,79216.0,65.9789,66.0744,65.8661,65.9442,79216.0
2017-01-10 10:10:00,75.96,76.08,75.9,76.05,41418.0,65.9355,66.0397,65.8834,66.0136,41418.0
2017-01-10 10:20:00,76.05,76.1,75.97,76.01,41812.0,66.0136,66.057,65.9442,65.9789,41812.0
2017-01-10 10:30:00,76.01,76.09,75.95,75.98,93778.0,65.9789,66.0483,65.9268,65.9529,93778.0
2017-01-10 10:40:00,76.0,76.01,75.9,75.9,92799.0,65.9702,65.9789,65.8834,65.8834,92799.0
2017-01-10 10:50:00,75.92,75.97,75.81,75.94,47127.0,65.9008,65.9442,65.8053,65.9181,47127.0
2017-01-10 11:00:00,75.94,75.98,75.86,75.87,52451.0,65.9181,65.9529,65.8487,65.8574,52451.0
2017-01-10 11:10:00,75.87,75.96,75.85,75.86,53137.0,65.8574,65.9355,65.84,65.8487,53137.0
2017-01-10 11:20:00,75.88,76.06,75.87,75.97,72598.0,65.8661,66.0223,65.8574,65.9442,72598.0
2017-01-10 11:30:00,75.97,76.0,75.89,75.95,52814.0,65.9442,65.9702,65.8747,65.9268,52814.0
2017-01-10 11:40:00,75.97,76.03,75.92,76.02,28571.0,65.9442,65.9963,65.9008,65.9876,28571.0
2017-01-10 11:50:00,76.01,76.12,75.96,75.96,40973.0,65.9789,66.0744,65.9355,65.9355,40973.0
2017-01-10 12:00:00,75.95,76.0,75.92,75.94,37268.0,65.9268,65.9702,65.9008,65.9181,37268.0
2017-01-10 12:10:00,75.96,76.04,75.94,76.02,34337.0,65.9355,66.0049,65.9181,65.9876,34337.0
2017-01-10 12:20:00,76.02,76.04,75.94,75.98,45132.0,65.9876,66.0049,65.9181,65.9529,45132.0
2017-01-10 12:30:00,75.99,76.06,75.86,76.01,56484.0,65.9615,66.0223,65.8487,65.9789,56484.0
2017-01-10 12:40:00,76.01,76.08,75.99,76.08,25389.0,65.9789,66.0397,65.9615,66.0397,25389.0
2017-01-10 12:50:00,76.09,76.2,76.07,76.1,38706.0,66.0483,66.1438,66.031,66.057,38706.0
2017-01-10 13:00:00,76.11,76.15,76.02,76.06,31272.0,66.0657,66.1004,65.9876,66.0223,31272.0
2017-01-10 13:10:00,76.08,76.23,76.05,76.23,25318.0,66.0397,66.1699,66.0136,66.1699,25318.0
2017-01-10 13:20:00,76.23,76.32,76.2,76.25,45762.0,66.1699,66.248,66.1438,66.1872,45762.0
2017-01-10 13:30:00,76.26,76.26,76.21,76.26,23316.0,66.1959,66.1959,66.1525,66.1959,23316.0
2017-01-10 13:40:00,76.25,76.3,76.18,76.24,40899.0,66.1872,66.2306,66.1265,66.1785,40899.0
2017-01-10 13:50:00,76.24,76.25,76.03,76.03,44215.0,66.1785,66.1872,65.9963,65.9963,44215.0
2017-01-10 14:00:00,76.02,76.09,75.96,76.09,39981.0,65.9876,66.0483,65.9355,66.0483,39981.0
2017-01-10 14:10:00,76.08,76.23,76.07,76.19,61485.0,66.0397,66.1699,66.031,66.1351,61485.0
2017-01-10 14:20:00,76.18,76.26,76.16,76.21,39834.0,66.1265,66.1959,66.1091,66.1525,39834.0
2017-01-10 14:30:00,76.21,76.23,76.17,76.19,59818.0,66.1525,66.1699,66.1178,66.1351,59818.0
2017-01-10 14:40:00,76.21,76.23,76.16,76.2,62860.0,66.1525,66.1699,66.1091,66.1438,62860.0
2017-01-10 14:50:00,76.2,76.29,76.19,76.22,59268.0,66.1438,66.2219,66.1351,66.1612,59268.0
2017-01-10 15:00:00,76.22,76.32,76.19,76.32,51688.0,66.1612,66.248,66.1351,66.248,51688.0
2017-01-10 15:10:00,76.32,76.32,76.25,76.26,48729.0,66.248,66.248,66.1872,66.1959,48729.0
2017-01-10 15:20:00,76.25,76.27,76.22,76.24,42097.0,66.1872,66.2046,66.1612,66.1785,42097.0
2017-01-10 15:30:00,76.24,76.45,76.23,76.45,115924.0,66.1785,66.3608,66.1699,66.3608,115924.0
2017-01-10 15:40:00,76.45,76.51,76.23,76.28,176705.0,66.3608,66.4129,66.1699,66.2133,176705.0
2017-01-10 15:50:00,76.27,76.36,76.24,76.26,281505.0,66.2046,66.2827,66.1785,66.1959,281505.0
2017-01-11 09:30:00,76.51,76.8,76.29,76.48,170679.0,66.4129,66.6646,66.2219,66.3869,170679.0
2017-01-11 09:40:00,76.52,76.92,76.47,76.83,85757.0,66.4216,66.7688,66.3782,66.6907,85757.0
2017-01-11 09:50:00,76.79,76.91,76.64,76.81,225187.0,66.656,66.7601,66.5258,66.6733,225187.0
2017-01-11 10:00:00,76.8,76.87,76.77,76.81,75880.0,66.6646,66.7254,66.6386,66.6733,75880.0
2017-01-11 10:10:00,76.81,76.87,76.75,76.77,92570.0,66.6733,66.7254,66.6212,66.6386,92570.0
2017-01-11 10:20:00,76.78,76.78,76.53,76.68,258990.0,66.6473,66.6473,66.4303,66.5605,258990.0
2017-01-11 10:30:00,76.67,76.91,76.66,76.81,88894.0,66.5518,66.7601,66.5431,66.6733,88894.0
2017-01-11 10:40:00,76.79,76.81,76.73,76.8,79858.0,66.656,66.6733,66.6039,66.6646,79858.0
2017-01-11 10:50:00,76.8,76.81,76.68,76.75,185006.0,66.6646,66.6733,66.5605,66.6212,185006.0
2017-01-11 11:00:00,76.75,76.76,76.69,76.73,60045.0,66.6212,66.6299,66.5692,66.6039,60045.0
2017-01-11 11:10:00,76.74,76.76,76.38,76.4,162816.0,66.6126,66.6299,66.3001,66.3174,162816.0
2017-01-11 11:20:00,76.39,76.47,75.4,75.51,472144.0,66.3087,66.3782,65.4494,65.5449,472144.0
2017-01-11 11:30:00,75.53,75.6,74.73,74.75,356632.0,65.5622,65.623,64.8678,64.8852,356632.0
2017-01-11 11:40:00,74.77,75.47,74.67,75.32,276330.0,64.9025,65.5102,64.8157,65.38,276330.0
2017-01-11 11:50:00,75.31,75.5,75.04,75.42,244237.0,65.3713,65.5362,65.1369,65.4668,244237.0
2017-01-11 12:00:00,75.41,75.71,75.29,75.43,144836.0,65.4581,65.7185,65.3539,65.4754,144836.0
2017-01-11 12:10:00,75.41,75.49,75.02,75.2,205796.0,65.4581,65.5275,65.1195,65.2758,205796.0
2017-01-11 12:20:00,75.2,75.2,74.89,74.9,220097.0,65.2758,65.2758,65.0067,65.0154,220097.0
2017-01-11 12:30:00,74.9,74.94,74.64,74.71,185502.0,65.0154,65.0501,64.7897,64.8505,185502.0
2017-01-11 12:40:00,74.71,74.75,74.0,74.11,358874.0,64.8505,64.8852,64.2342,64.3296,358874.0
2017-01-11 12:50:00,74.13,74.53,74.1,74.48,132624.0,64.347,64.6942,64.321,64.6508,132624.0
2017-01-11 13:00:00,74.5,74.75,74.41,74.62,135832.0,64.6682,64.8852,64.59,64.7723,135832.0
2017-01-11 13:10:00,74.61,74.63,74.16,74.31,175454.0,64.7637,64.781,64.373,64.5032,175454.0
2017-01-11 13:20:00,74.31,74.37,74.17,74.25,186379.0,64.5032,64.5553,64.3817,64.4512,186379.0
2017-01-11 13:30:00,74.23,74.5,74.11,74.38,253417.0,64.4338,64.6682,64.3296,64.564,253417.0
2017-01-11 13:40:00,74.4,74.72,74.4,74.46,85111.0,64.5814,64.8591,64.5814,64.6334,85111.0
2017-01-11 13:50:00,74.45,74.61,74.34,74.55,165288.0,64.6248,64.7637,64.5293,64.7116,165288.0
2017-01-11 14:00:00,74.55,74.84,74.5,74.73,117806.0,64.7116,64.9633,64.6682,64.8678,117806.0
2017-01-11 14:10:00,74.73,75.05,74.72,75.02,106361.0,64.8678,65.1456,64.8591,65.1195,106361.0
2017-01-11 14:20:00,75.03,75.14,74.91,75.09,75537.0,65.1282,65.2237,65.0241,65.1803,75537.0
2017-01-11 14:30:00,75.09,75.2,75.07,75.15,81523.0,65.1803,65.2758,65.1629,65.2324,81523.0
2017-01-11 14:40:00,75.15,75.36,75.13,75.32,106134.0,65.2324,65.4147,65.215,65.38,106134.0
2017-01-11 14:50:00,75.31,75.4,75.22,75.39,125828.0,65.3713,65.4494,65.2932,65.4407,125828.0
2017-01-11 15:00:00,75.38,75.38,75.24,75.35,101771.0,65.432,65.432,65.3105,65.406,101771.0
2017-01-11 15:10:00,75.34,75.43,75.33,75.39,104379.0,65.3973,65.4754,65.3886,65.4407,104379.0
2017-01-11 15:20:00,75.39,75.41,75.17,75.19,101093.0,65.4407,65.4581,65.2498,65.2671,101093.0
2017-01-11 15:30:00,75.19,75.33,75.16,75.29,134586.0,65.2671,65.3886,65.2411,65.3539,134586.0
2017-01-11 15:40:00,75.29,75.32,75.18,75.23,135071.0,65.3539,65.38,65.2584,65.3018,135071.0
2017-01-11 15:50:00,75.23,75.32,75.13,75.25,402269.0,65.3018,65.38,65.215,65.3192,402269.0
2017-01-12 09:30:00,74.85,75.7,74.76,75.55,231886.0,64.972,65.7098,64.8939,65.5796,231886.0
2017-01-12 09:40:00,75.51,75.94,75.47,75.88,187812.0,65.5449,65.9181,65.5102,65.8661,187812.0
2017-01-12 09:50:00,75.88,76.3,75.78,76.14,399066.0,65.8661,66.2306,65.7792,66.0917,399066.0
2017-01-12 10:00:00,76.12,76.98,76.04,76.86,612885.0,66.0744,66.8209,66.0049,66.7167,612885.0
2017-01-12 10:10:00,76.86,76.87,76.18,76.37,499740.0,66.7167,66.7254,66.1265,66.2914,499740.0
2017-01-12 10:20:00,76.37,76.59,76.2,76.49,235655.0,66.2914,66.4824,66.1438,66.3955,235655.0
2017-01-12 10:30:00,76.49,76.58,76.33,76.58,404197.0,66.3955,66.4737,66.2567,66.4737,404197.0
2017-01-12 10:40:00,76.58,76.98,76.5,76.94,264924.0,66.4737,66.8209,66.4042,66.7862,264924.0
2017-01-12 10:50:00,76.95,77.07,76.64,76.81,277467.0,66.7948,66.899,66.5258,66.6733,277467.0
2017-01-12 11:00:00,76.78,76.82,76.59,76.7,164963.0,66.6473,66.682,66.4824,66.5778,164963.0
2017-01-12 11:10:00,76.7,77.05,76.69,76.95,194187.0,66.5778,66.8816,66.5692,66.7948,194187.0
2017-01-12 11:20:00,76.93,77.03,76.85,76.88,135248.0,66.7775,66.8643,66.708,66.7341,135248.0
2017-01-12 11:30:00,76.9,76.96,76.8,76.96,328010.0,66.7514,66.8035,66.6646,66.8035,328010.0
2017-01-12 11:40:00,76.96,77.01,76.79,76.9,193044.0,66.8035,66.8469,66.656,66.7514,193044.0
2017-01-12 11:50:00,76.89,77.04,76.89,77.03,142853.0,66.7428,66.873,66.7428,66.8643,142853.0
2017-01-12 12:00:00,77.03,77.06,76.95,76.97,117820.0,66.8643,66.8903,66.7948,66.8122,117820.0
2017-01-12 12:10:00,76.98,77.06,76.97,77.03,120136.0,66.8209,66.8903,66.8122,66.8643,120136.0
2017-01-12 12:20:00,77.03,77.15,77.02,77.13,87234.0,66.8643,66.9684,66.8556,66.9511,87234.0
2017-01-12 12:30:00,77.12,77.26,77.11,77.21,102561.0,66.9424,67.0639,66.9337,67.0205,102561.0
2017-01-12 12:40:00,77.22,77.3,77.15,77.22,1968575.0,67.0292,67.0987,66.9684,67.0292,1968575.0
2017-01-12 12:50:00,77.22,77.45,77.2,77.45,171789.0,67.0292,67.2289,67.0118,67.2289,171789.0
2017-01-12 13:00:00,77.45,77.46,77.27,77.34,120909.0,67.2289,67.2375,67.0726,67.1334,120909.0
2017-01-12 13:10:00,77.34,77.41,77.3,77.37,105549.0,67.1334,67.1941,67.0987,67.1594,105549.0
2017-01-12 13:20:00,77.37,77.38,77.27,77.33,145293.0,67.1594,67.1681,67.0726,67.1247,145293.0
2017-01-12 13:30:00,77.33,77.4,77.31,77.37,108977.0,67.1247,67.1855,67.1073,67.1594,108977.0
2017-01-12 13:40:00,77.38,77.42,77.21,77.28,226761.0,67.1681,67.2028,67.0205,67.0813,226761.0
2017-01-12 13:50:00,77.27,77.36,77.22,77.24,209630.0,67.0726,67.1507,67.0292,67.0466,209630.0
2017-01-12 14:00:00,77.24,77.35,77.24,77.31,182183.0,67.0466,67.1421,67.0466,67.1073,182183.0
2017-01-12 14:10:00,77.31,77.35,77.27,77.31,279391.0,67.1073,67.1421,67.0726,67.1073,279391.0
2017-01-12 14:20:00,77.32,77.34,77.3,77.33,151646.0,67.116,67.1334,67.0987,67.1247,151646.0
2017-01-12 14:30:00,77.33,77.4,77.33,77.39,144350.0,67.1247,67.1855,67.1247,67.1768,144350.0
2017-01-12 14:40:00,77.38,77.43,77.34,77.42,113697.0,67.1681,67.2115,67.1334,67.2028,113697.0
2017-01-12 14:50:00,77.43,77.49,77.42,77.45,143309.0,67.2115,67.2636,67.2028,67.2289,143309.0
2017-01-12 15:00:00,77.45,77.5,77.41,77.47,298264.0,67.2289,67.2723,67.1941,67.2462,298264.0
2017-01-12 15:10:00,77.46,77.49,77.32,77.35,302545.0,67.2375,67.2636,67.116,67.1421,302545.0
2017-01-12 15:20:00,77.35,77.37,77.22,77.24,146970.0,67.1421,67.1594,67.0292,67.0466,146970.0
2017-01-12 15:30:00,77.23,77.33,77.22,77.31,295572.0,67.0379,67.1247,67.0292,67.1073,295572.0
2017-01-12 15:40:00,77.31,77.33,77.25,77.26,397518.0,67.1073,67.1247,67.0553,67.0639,397518.0
2017-01-12 15:50:00,77.26,77.3,77.14,77.15,551241.0,67.0639,67.0987,66.9598,66.9684,551241.0
2017-01-13 09:30:00,76.92,77.3,76.38,76.7,233609.0,66.7688,67.0987,66.3001,66.5778,233609.0
2017-01-13 09:40:00,76.7,77.09,76.51,76.94,177496.0,66.5778,66.9164,66.4129,66.7862,177496.0
2017-01-13 09:50:00,76.95,77.04,76.81,77.02,110644.0,66.7948,66.873,66.6733,66.8556,110644.0
2017-01-13 10:00:00,77.04,77.06,76.91,76.97,108004.0,66.873,66.8903,66.7601,66.8122,108004.0
2017-01-13 10:10:00,76.98,77.25,76.98,77.25,143384.0,66.8209,67.0553,66.8209,67.0553,143384.0
2017-01-13 10:20:00,77.25,77.61,77.21,77.61,154096.0,67.0553,67.3677,67.0205,67.3677,154096.0
2017-01-13 10:30:00,77.58,77.64,77.46,77.6,91933.0,67.3417,67.3938,67.2375,67.3591,91933.0
2017-01-13 10:40:00,77.59,77.64,77.38,77.62,76973.0,67.3504,67.3938,67.1681,67.3764,76973.0
2017-01-13 10:50:00,77.61,77.61,77.47,77.48,58853.0,67.3677,67.3677,67.2462,67.2549,58853.0
2017-01-13 11:00:00,77.49,77.51,77.31,77.37,80134.0,67.2636,67.2809,67.1073,67.1594,80134.0
2017-01-13 11:10:00,77.38,77.46,77.32,77.46,99150.0,67.1681,67.2375,67.116,67.2375,99150.0
2017-01-13 11:20:00,77.45,77.47,77.37,77.42,54352.0,67.2289,67.2462,67.1594,67.2028,54352.0
2017-01-13 11:30:00,77.43,77.5,77.39,77.47,62869.0,67.2115,67.2723,67.1768,67.2462,62869.0
2017-01-13 11:40:00,77.47,77.87,77.45,77.85,134918.0,67.2462,67.5934,67.2289,67.5761,134918.0
2017-01-13 11:50:00,77.85,77.91,77.84,77.86,88408.0,67.5761,67.6282,67.5674,67.5847,88408.0
2017-01-13 12:00:00,77.86,77.89,77.67,77.77,67392.0,67.5847,67.6108,67.4198,67.5066,67392.0
2017-01-13 12:10:00,77.77,77.89,77.74,77.88,91743.0,67.5066,67.6108,67.4806,67.6021,91743.0
2017-01-13 12:20:00,77.87,77.89,77.8,77.88,93114.0,67.5934,67.6108,67.5327,67.6021,93114.0
2017-01-13 12:30:00,77.87,78.04,77.85,77.99,176278.0,67.5934,67.741,67.5761,67.6976,176278.0
2017-01-13 12:40:00,78.01,78.12,77.77,77.77,352753.0,67.715,67.8104,67.5066,67.5066,352753.0
2017-01-13 12:50:00,77.76,77.77,77.61,77.68,61181.0,67.4979,67.5066,67.3677,67.4285,61181.0
2017-01-13 13:00:00,77.68,77.69,77.52,77.55,75464.0,67.4285,67.4372,67.2896,67.3157,75464.0
2017-01-13 13:10:00,77.54,77.72,77.52,77.64,82787.0,67.307,67.4632,67.2896,67.3938,82787.0
2017-01-13 13:20:00,77.64,77.68,77.46,77.53,76740.0,67.3938,67.4285,67.2375,67.2983,76740.0
2017-01-13 13:30:00,77.52,77.98,77.49,77.74,261098.0,67.2896,67.6889,67.2636,67.4806,261098.0
2017-01-13 13:40:00,77.74,77.75,77.61,77.66,82013.0,67.4806,67.4893,67.3677,67.4111,82013.0
2017-01-13 13:50:00,77.67,77.67,77.48,77.48,53002.0,67.4198,67.4198,67.2549,67.2549,53002.0
2017-01-13 14:00:00,77.48,77.73,77.48,77.53,74972.0,67.2549,67.4719,67.2549,67.2983,74972.0
2017-01-13 14:10:00,77.52,77.67,77.5,77.65,71675.0,67.2896,67.4198,67.2723,67.4025,71675.0
2017-01-13 14:20:00,77.65,77.7,77.48,77.49,70858.0,67.4025,67.4459,67.2549,67.2636,70858.0
2017-01-13 14:30:00,77.48,77.68,77.38,77.67,118377.0,67.2549,67.4285,67.1681,67.4198,118377.0
2017-01-13 14:40:00,77.65,77.74,77.5,77.57,283088.0,67.4025,67.4806,67.2723,67.333,283088.0
2017-01-13 14:50:00,77.56,77.7,77.56,77.68,78156.0,67.3243,67.4459,67.3243,67.4285,78156.0
2017-01-13 15:00:00,77.66,77.7,77.62,77.65,81373.0,67.4111,67.4459,67.3764,67.4025,81373.0
2017-01-13 15:10:00,77.65,77.65,77.58,77.63,75080.0,67.4025,67.4025,67.3417,67.3851,75080.0
2017-01-13 15:20:00,77.63,77.65,77.52,77.55,124247.0,67.3851,67.4025,67.2896,67.3157,124247.0
2017-01-13 15:30:00,77.55,77.55,77.48,77.49,117329.0,67.3157,67.3157,67.2549,67.2636,117329.0
2017-01-13 15:40:00,77.5,77.56,77.41,77.43,151804.0,67.2723,67.3243,67.1941,67.2115,151804.0
2017-01-13 15:50:00,77.42,77.49,77.37,77.41,344490.0,67.2028,67.2636,67.1594,67.1941,344490.0
2017-01-17 09:30:00,77.06,77.09,76.32,76.52,400957.0,66.8903,66.9164,66.248,66.4216,400957.0
2017-01-17 09:40:00,76.51,76.51,76.2,76.44,137625.0,66.4129,66.4129,66.1438,66.3521,137625.0
2017-01-17 09:50:00,76.47,76.69,76.34,76.34,86821.0,66.3782,66.5692,66.2653,66.2653,86821.0
2017-01-17 10:00:00,76.34,76.44,76.08,76.15,113618.0,66.2653,66.3521,66.0397,66.1004,113618.0
2017-01-17 10:10:00,76.16,76.42,76.14,76.18,96910.0,66.1091,66.3348,66.0917,66.1265,96910.0
2017-01-17 10:20:00,76.19,76.21,75.87,76.12,201153.0,66.1351,66.1525,65.8574,66.0744,201153.0
2017-01-17 10:30:00,76.13,76.37,76.12,76.35,94252.0,66.0831,66.2914,66.0744,66.274,94252.0
2017-01-17 10:40:00,76.35,76.39,76.21,76.36,80664.0,66.274,66.3087,66.1525,66.2827,80664.0
2017-01-17 10:50:00,76.35,76.49,76.32,76.46,79307.0,66.274,66.3955,66.248,66.3695,79307.0
2017-01-17 11:00:00,76.45,76.46,76.36,76.37,48376.0,66.3608,66.3695,66.2827,66.2914,48376.0
2017-01-17 11:10:00,76.37,76.38,76.16,76.16,87860.0,66.2914,66.3001,66.1091,66.1091,87860.0
2017-01-17 11:20:00,76.17,76.2,76.09,76.13,84962.0,66.1178,66.1438,66.0483,66.0831,84962.0
2017-01-17 11:30:00,76.13,76.27,75.95,76.26,347352.0,66.0831,66.2046,65.9268,66.1959,347352.0
2017-01-17 11:40:00,76.24,76.27,76.19,76.23,53788.0,66.1785,66.2046,66.1351,66.1699,53788.0
2017-01-17 11:50:00,76.23,76.41,76.22,76.39,59713.0,66.1699,66.3261,66.1612,66.3087,59713.0
2017-01-17 12:00:00,76.38,76.38,76.26,76.28,41801.0,66.3001,66.3001,66.1959,66.2133,41801.0
2017-01-17 12:10:00,76.27,76.38,76.21,76.35,45479.0,66.2046,66.3001,66.1525,66.274,45479.0
2017-01-17 12:20:00,76.36,76.41,76.27,76.4,48148.0,66.2827,66.3261,66.2046,66.3174,48148.0
2017-01-17 12:30:00,76.4,76.55,76.39,76.44,63785.0,66.3174,66.4476,66.3087,66.3521,63785.0
2017-01-17 12:40:00,76.43,76.53,76.42,76.47,48175.0,66.3435,66.4303,66.3348,66.3782,48175.0
2017-01-17 12:50:00,76.48,76.62,76.48,76.62,23400.0,66.3869,66.5084,66.3869,66.5084,23400.0
2017-01-17 13:00:00,76.62,76.66,76.58,76.61,37033.0,66.5084,66.5431,66.4737,66.4997,37033.0
2017-01-17 13:10:00,76.61,76.69,76.6,76.67,40852.0,66.4997,66.5692,66.491,66.5518,40852.0
2017-01-17 13:20:00,76.68,76.8,76.67,76.73,44726.0,66.5605,66.6646,66.5518,66.6039,44726.0
2017-01-17 13:30:00,76.72,76.87,76.71,76.85,57161.0,66.5952,66.7254,66.5865,66.708,57161.0
2017-01-17 13:40:00,76.85,77.01,76.83,77.0,62050.0,66.708,66.8469,66.6907,66.8382,62050.0
2017-01-17 13:50:00,77.0,77.05,76.92,77.04,112645.0,66.8382,66.8816,66.7688,66.873,112645.0
2017-01-17 14:00:00,77.04,77.04,76.88,76.9,49700.0,66.873,66.873,66.7341,66.7514,49700.0
2017-01-17 14:10:00,76.9,76.92,76.82,76.82,43155.0,66.7514,66.7688,66.682,66.682,43155.0
2017-01-17 14:20:00,76.82,76.83,76.72,76.72,73391.0,66.682,66.6907,66.5952,66.5952,73391.0
2017-01-17 14:30:00,76.72,76.82,76.64,76.78,78201.0,66.5952,66.682,66.5258,66.6473,78201.0
2017-01-17 14:40:00,76.78,76.87,76.75,76.83,47931.0,66.6473,66.7254,66.6212,66.6907,47931.0
2017-01-17 14:50:00,76.83,76.86,76.76,76.78,33978.0,66.6907,66.7167,66.6299,66.6473,33978.0
2017-01-17 15:00:00,76.78,76.79,76.66,76.67,56942.0,66.6473,66.656,66.5431,66.5518,56942.0
2017-01-17 15:10:00,76.66,76.77,76.66,76.74,152446.0,66.5431,66.6386,66.5431,66.6126,152446.0
2017-01-17 15:20:00,76.74,76.81,76.7,76.81,93945.0,66.6126,66.6733,66.5778,66.6733,93945.0
2017-01-17 15:30:00,76.8,76.93,76.79,76.9,133093.0,66.6646,66.7775,66.656,66.7514,133093.0
2017-01-17 15:40:00,76.89,76.93,76.81,76.81,133229.0,66.7428,66.7775,66.6733,66.6733,133229.0
2017-01-17 15:50:00,76.82,76.85,76.73,76.85,246359.0,66.682,66.708,66.6039,66.708,246359.0
2017-01-18 09:30:00,77.32,77.54,77.23,77.45,168447.0,67.116,67.307,67.0379,67.2289,168447.0
2017-01-18 09:40:00,77.41,77.46,76.88,77.0,73719.0,67.1941,67.2375,66.7341,66.8382,73719.0
2017-01-18 09:50:00,77.0,77.22,76.89,77.19,44475.0,66.8382,67.0292,66.7428,67.0032,44475.0
2017-01-18 10:00:00,77.18,77.18,77.06,77.14,50219.0,66.9945,66.9945,66.8903,66.9598,50219.0
2017-01-18 10:10:00,77.13,77.22,77.09,77.14,62171.0,66.9511,67.0292,66.9164,66.9598,62171.0
2017-01-18 10:20:00,77.12,77.34,77.01,77.34,69470.0,66.9424,67.1334,66.8469,67.1334,69470.0
2017-01-18 10:30:00,77.35,77.35,77.16,77.16,42218.0,67.1421,67.1421,66.9771,66.9771,42218.0
2017-01-18 10:40:00,77.18,77.27,77.14,77.26,43430.0,66.9945,67.0726,66.9598,67.0639,43430.0
2017-01-18 10:50:00,77.26,77.4,77.25,77.31,57711.0,67.0639,67.1855,67.0553,67.1073,57711.0
2017-01-18 11:00:00,77.3,77.39,77.26,77.36,54315.0,67.0987,67.1768,67.0639,67.1507,54315.0
2017-01-18 11:10:00,77.36,77.41,77.26,77.33,80785.0,67.1507,67.1941,67.0639,67.1247,80785.0
2017-01-18 11:20:00,77.34,77.46,77.33,77.38,52719.0,67.1334,67.2375,67.1247,67.1681,52719.0
2017-01-18 11:30:00,77.38,77.39,77.32,77.38,37746.0,67.1681,67.1768,67.116,67.1681,37746.0
2017-01-18 11:40:00,77.38,77.5,77.35,77.49,27833.0,67.1681,67.2723,67.1421,67.2636,27833.0
2017-01-18 11:50:00,77.48,77.49,77.32,77.35,43551.0,67.2549,67.2636,67.116,67.1421,43551.0
2017-01-18 12:00:00,77.35,77.41,77.32,77.36,30349.0,67.1421,67.1941,67.116,67.1507,30349.0
2017-01-18 12:10:00,77.37,77.41,77.34,77.37,33720.0,67.1594,67.1941,67.1334,67.1594,33720.0
2017-01-18 12:20:00,77.36,77.44,77.36,77.43,30884.0,67.1507,67.2202,67.1507,67.2115,30884.0
2017-01-18 12:30:00,77.43,77.5,77.41,77.41,29333.0,67.2115,67.2723,67.1941,67.1941,29333.0
2017-01-18 12:40:00,77.44,77.55,77.4,77.51,53420.0,67.2202,67.3157,67.1855,67.2809,53420.0
2017-01-18 12:50:00,77.5,77.61,77.48,77.54,65753.0,67.2723,67.3677,67.2549,67.307,65753.0
2017-01-18 13:00:00,77.54,77.6,77.5,77.56,39721.0,67.307,67.3591,67.2723,67.3243,39721.0
2017-01-18 13:10:00,77.53,77.6,77.5,77.53,56780.0,67.2983,67.3591,67.2723,67.2983,56780.0
2017-01-18 13:20:00,77.53,77.56,77.49,77.55,45235.0,67.2983,67.3243,67.2636,67.3157,45235.0
2017-01-18 13:30:00,77.55,77.67,77.55,77.63,51908.0,67.3157,67.4198,67.3157,67.3851,51908.0
2017-01-18 13:40:00,77.61,77.65,77.58,77.6,32509.0,67.3677,67.4025,67.3417,67.3591,32509.0
2017-01-18 13:50:00,77.6,77.63,77.58,77.61,42061.0,67.3591,67.3851,67.3417,67.3677,42061.0
2017-01-18 14:00:00,77.62,77.71,77.61,77.68,45665.0,67.3764,67.4545,67.3677,67.4285,45665.0
2017-01-18 14:10:00,77.67,77.68,77.59,77.65,36206.0,67.4198,67.4285,67.3504,67.4025,36206.0
2017-01-18 14:20:00,77.66,77.7,77.42,77.45,53276.0,67.4111,67.4459,67.2028,67.2289,53276.0
2017-01-18 14:30:00,77.45,77.56,77.41,77.55,42320.0,67.2289,67.3243,67.1941,67.3157,42320.0
2017-01-18 14:40:00,77.54,77.56,77.48,77.5,47171.0,67.307,67.3243,67.2549,67.2723,47171.0
2017-01-18 14:50:00,77.51,77.6,77.49,77.57,70504.0,67.2809,67.3591,67.2636,67.333,70504.0
2017-01-18 15:00:00,77.58,77.58,77.5,77.5,44060.0,67.3417,67.3417,67.2723,67.2723,44060.0
2017-01-18 15:10:00,77.5,77.63,77.49,77.63,57208.0,67.2723,67.3851,67.2636,67.3851,57208.0
2017-01-18 15:20:00,77.63,77.67,77.58,77.63,64990.0,67.3851,67.4198,67.3417,67.3851,64990.0
2017-01-18 15:30:00,77.62,77.65,77.47,77.52,139719.0,67.3764,67.4025,67.2462,67.2896,139719.0
2017-01-18 15:40:00,77.52,77.54,77.39,77.45,137812.0,67.2896,67.307,67.1768,67.2289,137812.0
2017-01-18 15:50:00,77.45,77.57,77.45,77.53,258839.0,67.2289,67.333,67.2289,67.2983,258839.0
2017-01-19 09:30:00,77.47,77.6,77.24,77.4,99874.0,67.2462,67.3591,67.0466,67.1855,99874.0
2017-01-19 09:40:00,77.39,77.44,77.26,77.33,52384.0,67.1768,67.2202,67.0639,67.1247,52384.0
2017-01-19 09:50:00,77.36,77.38,77.07,77.14,29724.0,67.1507,67.1681,66.899,66.9598,29724.0
2017-01-19 10:00:00,77.14,77.31,77.13,77.3,32569.0,66.9598,67.1073,66.9511,67.0987,32569.0
2017-01-19 10:10:00,77.31,77.31,77.06,77.18,57511.0,67.1073,67.1073,66.8903,66.9945,57511.0
2017-01-19 10:20:00,77.17,77.32,77.16,77.31,106153.0,66.9858,67.116,66.9771,67.1073,106153.0
2017-01-19 10:30:00,77.31,77.5,77.28,77.47,128252.0,67.1073,67.2723,67.0813,67.2462,128252.0
2017-01-19 10:40:00,77.48,77.62,77.37,77.4,225654.0,67.2549,67.3764,67.1594,67.1855,225654.0
2017-01-19 10:50:00,77.38,77.56,77.37,77.51,54053.0,67.1681,67.3243,67.1594,67.2809,54053.0
2017-01-19 11:00:00,77.51,77.53,77.28,77.39,110429.0,67.2809,67.2983,67.0813,67.1768,110429.0
2017-01-19 11:10:00,77.38,77.43,77.29,77.39,62024.0,67.1681,67.2115,67.09,67.1768,62024.0
2017-01-19 11:20:00,77.41,77.45,77.35,77.4,27206.0,67.1941,67.2289,67.1421,67.1855,27206.0
2017-01-19 11:30:00,77.4,77.46,77.4,77.4,70575.0,67.1855,67.2375,67.1855,67.1855,70575.0
2017-01-19 11:40:00,77.41,77.44,77.25,77.26,89215.0,67.1941,67.2202,67.0553,67.0639,89215.0
2017-01-19 11:50:00,77.26,77.31,77.22,77.29,30476.0,67.0639,67.1073,67.0292,67.09,30476.0
2017-01-19 12:00:00,77.29,77.31,77.24,77.26,25961.0,67.09,67.1073,67.0466,67.0639,25961.0
2017-01-19 12:10:00,77.27,77.27,77.13,77.17,82843.0,67.0726,67.0726,66.9511,66.9858,82843.0
2017-01-19 12:20:00,77.17,77.2,77.15,77.15,44878.0,66.9858,67.0118,66.9684,66.9684,44878.0
2017-01-19 12:30:00,77.15,77.18,77.1,77.12,67031.0,66.9684,66.9945,66.925,66.9424,67031.0
2017-01-19 12:40:00,77.11,77.14,77.1,77.12,50733.0,66.9337,66.9598,66.925,66.9424,50733.0
2017-01-19 12:50:00,77.11,77.18,77.11,77.15,51695.0,66.9337,66.9945,66.9337,66.9684,51695.0
2017-01-19 13:00:00,77.17,77.17,77.1,77.12,63698.0,66.9858,66.9858,66.925,66.9424,63698.0
2017-01-19 13:10:00,77.14,77.14,76.92,76.93,67939.0,66.9598,66.9598,66.7688,66.7775,67939.0
2017-01-19 13:20:00,76.94,77.0,76.91,76.93,32290.0,66.7862,66.8382,66.7601,66.7775,32290.0
2017-01-19 13:30:00,76.93,77.15,76.92,77.14,60156.0,66.7775,66.9684,66.7688,66.9598,60156.0
2017-01-19 13:40:00,77.14,77.17,77.06,77.08,32068.0,66.9598,66.9858,66.8903,66.9077,32068.0
2017-01-19 13:50:00,77.08,77.11,77.04,77.05,40650.0,66.9077,66.9337,66.873,66.8816,40650.0
2017-01-19 14:00:00,77.05,77.07,76.89,76.9,41784.0,66.8816,66.899,66.7428,66.7514,41784.0
2017-01-19 14:10:00,76.91,77.01,76.91,76.96,45601.0,66.7601,66.8469,66.7601,66.8035,45601.0
2017-01-19 14:20:00,76.95,77.04,76.94,77.03,69190.0,66.7948,66.873,66.7862,66.8643,69190.0
2017-01-19 14:30:00,77.03,77.07,76.94,76.95,89991.0,66.8643,66.899,66.7862,66.7948,89991.0
2017-01-19 14:40:00,76.94,76.96,76.87,76.91,51842.0,66.7862,66.8035,66.7254,66.7601,51842.0
2017-01-19 14:50:00,76.91,76.98,76.88,76.89,48594.0,66.7601,66.8209,66.7341,66.7428,48594.0
2017-01-19 15:00:00,76.9,76.91,76.76,76.78,57479.0,66.7514,66.7601,66.6299,66.6473,57479.0
2017-01-19 15:10:00,76.78,76.89,76.77,76.84,77963.0,66.6473,66.7428,66.6386,66.6994,77963.0
2017-01-19 15:20:00,76.84,76.88,76.82,76.84,74669.0,66.6994,66.7341,66.682,66.6994,74669.0
2017-01-19 15:30:00,76.84,76.9,76.83,76.85,92226.0,66.6994,66.7514,66.6907,66.708,92226.0
2017-01-19 15:40:00,76.84,76.9,76.81,76.86,129777.0,66.6994,66.7514,66.6733,66.7167,129777.0
2017-01-19 15:50:00,76.87,76.94,76.82,76.85,288173.0,66.7254,66.7862,66.682,66.708,288173.0
2017-01-20 09:30:00,77.02,77.18,76.84,77.15,537471.0,66.8556,66.9945,66.6994,66.9684,537471.0
2017-01-20 09:40:00,77.17,77.27,76.97,77.04,87557.0,66.9858,67.0726,66.8122,66.873,87557.0
2017-01-20 09:50:00,77.09,77.41,77.01,77.36,83018.0,66.9164,67.1941,66.8469,67.1507,83018.0
2017-01-20 10:00:00,77.36,77.39,77.25,77.36,51425.0,67.1507,67.1768,67.0553,67.1507,51425.0
2017-01-20 10:10:00,77.37,77.39,77.06,77.11,41367.0,67.1594,67.1768,66.8903,66.9337,41367.0
2017-01-20 10:20:00,77.13,77.22,77.08,77.2,38759.0,66.9511,67.0292,66.9077,67.0118,38759.0
2017-01-20 10:30:00,77.2,77.24,77.11,77.22,44661.0,67.0118,67.0466,66.9337,67.0292,44661.0
2017-01-20 10:40:00,77.23,77.25,77.08,77.19,44113.0,67.0379,67.0553,66.9077,67.0032,44113.0
2017-01-20 10:50:00,77.17,77.21,77.04,77.11,43459.0,66.9858,67.0205,66.873,66.9337,43459.0
2017-01-20 11:00:00,77.11,77.19,77.07,77.18,56005.0,66.9337,67.0032,66.899,66.9945,56005.0
2017-01-20 11:10:00,77.19,77.22,77.12,77.14,60378.0,67.0032,67.0292,66.9424,66.9598,60378.0
2017-01-20 11:20:00,77.15,77.18,77.04,77.07,29929.0,66.9684,66.9945,66.873,66.899,29929.0
2017-01-20 11:30:00,77.06,77.1,77.02,77.06,41840.0,66.8903,66.925,66.8556,66.8903,41840.0
2017-01-20 11:40:00,77.05,77.06,76.89,76.9,51646.0,66.8816,66.8903,66.7428,66.7514,51646.0
2017-01-20 11:50:00,76.9,76.94,76.83,76.88,32725.0,66.7514,66.7862,66.6907,66.7341,32725.0
2017-01-20 12:00:00,76.89,76.93,76.69,76.72,97090.0,66.7428,66.7775,66.5692,66.5952,97090.0
2017-01-20 12:10:00,76.71,76.81,76.54,76.8,90027.0,66.5865,66.6733,66.439,66.6646,90027.0
2017-01-20 12:20:00,76.79,76.8,76.54,76.6,78105.0,66.656,66.6646,66.439,66.491,78105.0
2017-01-20 12:30:00,76.6,76.66,76.47,76.66,57681.0,66.491,66.5431,66.3782,66.5431,57681.0
2017-01-20 12:40:00,76.67,76.86,76.63,76.76,44219.0,66.5518,66.7167,66.5171,66.6299,44219.0
2017-01-20 12:50:00,76.77,76.8,76.6,76.71,31633.0,66.6386,66.6646,66.491,66.5865,31633.0
2017-01-20 13:00:00,76.73,76.81,76.71,76.76,36663.0,66.6039,66.6733,66.5865,66.6299,36663.0
2017-01-20 13:10:00,76.75,76.81,76.72,76.75,25871.0,66.6212,66.6733,66.5952,66.6212,25871.0
2017-01-20 13:20:00,76.74,76.78,76.71,76.78,34394.0,66.6126,66.6473,66.5865,66.6473,34394.0
2017-01-20 13:30:00,76.78,76.79,76.7,76.72,33829.0,66.6473,66.656,66.5778,66.5952,33829.0
2017-01-20 13:40:00,76.72,76.77,76.7,76.72,40928.0,66.5952,66.6386,66.5778,66.5952,40928.0
2017-01-20 13:50:00,76.71,76.79,76.7,76.76,36417.0,66.5865,66.656,66.5778,66.6299,36417.0
2017-01-20 14:00:00,76.77,76.88,76.74,76.86,54956.0,66.6386,66.7341,66.6126,66.7167,54956.0
2017-01-20 14:10:00,76.87,76.9,76.75,76.75,56919.0,66.7254,66.7514,66.6212,66.6212,56919.0
2017-01-20 14:20:00,76.73,76.74,76.5,76.59,97948.0,66.6039,66.6126,66.4042,66.4824,97948.0
2017-01-20 14:30:00,76.58,76.6,76.5,76.56,93764.0,66.4737,66.491,66.4042,66.4563,93764.0
2017-01-20 14:40:00,76.56,76.66,76.53,76.59,59051.0,66.4563,66.5431,66.4303,66.4824,59051.0
2017-01-20 14:50:00,76.59,76.62,76.55,76.61,71454.0,66.4824,66.5084,66.4476,66.4997,71454.0
2017-01-20 15:00:00,76.62,76.71,76.61,76.64,69616.0,66.5084,66.5865,66.4997,66.5258,69616.0
2017-01-20 15:10:00,76.64,76.76,76.63,76.75,64768.0,66.5258,66.6299,66.5171,66.6212,64768.0
2017-01-20 15:20:00,76.75,76.75,76.55,76.61,217310.0,66.6212,66.6212,66.4476,66.4997,217310.0
2017-01-20 15:30:00,76.61,76.71,76.58,76.7,91552.0,66.4997,66.5865,66.4737,66.5778,91552.0
2017-01-20 15:40:00,76.7,76.72,76.64,76.69,134266.0,66.5778,66.5952,66.5258,66.5692,134266.0
2017-01-20 15:50:00,76.7,76.86,76.69,76.8,386452.0,66.5778,66.7167,66.5692,66.6646,386452.0
2017-01-23 09:30:00,76.24,76.86,76.24,76.78,100211.0,66.1785,66.7167,66.1785,66.6473,100211.0
2017-01-23 09:40:00,76.75,76.88,76.65,76.73,47287.0,66.6212,66.7341,66.5344,66.6039,47287.0
2017-01-23 09:50:00,76.71,76.71,76.53,76.55,63160.0,66.5865,66.5865,66.4303,66.4476,63160.0
2017-01-23 10:00:00,76.55,76.78,76.54,76.7,49071.0,66.4476,66.6473,66.439,66.5778,49071.0
2017-01-23 10:10:00,76.7,76.72,76.59,76.65,45034.0,66.5778,66.5952,66.4824,66.5344,45034.0
2017-01-23 10:20:00,76.65,76.8,76.63,76.75,47153.0,66.5344,66.6646,66.5171,66.6212,47153.0
2017-01-23 10:30:00,76.75,76.79,76.54,76.54,66874.0,66.6212,66.656,66.439,66.439,66874.0
2017-01-23 10:40:00,76.54,76.58,76.5,76.5,61573.0,66.439,66.4737,66.4042,66.4042,61573.0
2017-01-23 10:50:00,76.49,76.49,76.37,76.46,155306.0,66.3955,66.3955,66.2914,66.3695,155306.0
2017-01-23 11:00:00,76.45,76.55,76.42,76.54,49492.0,66.3608,66.4476,66.3348,66.439,49492.0
2017-01-23 11:10:00,76.55,76.56,76.45,76.49,39600.0,66.4476,66.4563,66.3608,66.3955,39600.0
2017-01-23 11:20:00,76.51,76.56,76.42,76.51,71591.0,66.4129,66.4563,66.3348,66.4129,71591.0
2017-01-23 11:30:00,76.51,76.54,76.46,76.49,115190.0,66.4129,66.439,66.3695,66.3955,115190.0
2017-01-23 11:40:00,76.48,76.54,76.43,76.5,60699.0,66.3869,66.439,66.3435,66.4042,60699.0
2017-01-23 11:50:00,76.5,76.64,76.46,76.63,74324.0,66.4042,66.5258,66.3695,66.5171,74324.0
2017-01-23 12:00:00,76.64,76.67,76.55,76.57,53416.0,66.5258,66.5518,66.4476,66.465,53416.0
2017-01-23 12:10:00,76.58,76.7,76.58,76.65,48701.0,66.4737,66.5778,66.4737,66.5344,48701.0
2017-01-23 12:20:00,76.65,76.69,76.62,76.67,35133.0,66.5344,66.5692,66.5084,66.5518,35133.0
2017-01-23 12:30:00,76.67,76.72,76.63,76.64,21824.0,66.5518,66.5952,66.5171,66.5258,21824.0
2017-01-23 12:40:00,76.64,76.69,76.59,76.67,43969.0,66.5258,66.5692,66.4824,66.5518,43969.0
2017-01-23 12:50:00,76.68,76.7,76.6,76.7,34422.0,66.5605,66.5778,66.491,66.5778,34422.0
2017-01-23 13:00:00,76.7,76.78,76.69,76.74,43463.0,66.5778,66.6473,66.5692,66.6126,43463.0
2017-01-23 13:10:00,76.73,76.74,76.65,76.67,45092.0,66.6039,66.6126,66.5344,66.5518,45092.0
2017-01-23 13:20:00,76.67,76.74,76.54,76.58,52437.0,66.5518,66.6126,66.439,66.4737,52437.0
2017-01-23 13:30:00,76.57,76.67,76.54,76.57,102626.0,66.465,66.5518,66.439,66.465,102626.0
2017-01-23 13:40:00,76.57,76.57,76.37,76.45,43643.0,66.465,66.465,66.2914,66.3608,43643.0
2017-01-23 13:50:00,76.45,76.45,76.26,76.27,46006.0,66.3608,66.3608,66.1959,66.2046,46006.0
2017-01-23 14:00:00,76.27,76.35,76.26,76.28,34798.0,66.2046,66.274,66.1959,66.2133,34798.0
2017-01-23 14:10:00,76.28,76.29,76.2,76.24,107339.0,66.2133,66.2219,66.1438,66.1785,107339.0
2017-01-23 14:20:00,76.24,76.26,76.16,76.18,70060.0,66.1785,66.1959,66.1091,66.1265,70060.0
2017-01-23 14:30:00,76.17,76.36,76.17,76.29,84790.0,66.1178,66.2827,66.1178,66.2219,84790.0
2017-01-23 14:40:00,76.3,76.36,76.2,76.32,59553.0,66.2306,66.2827,66.1438,66.248,59553.0
2017-01-23 14:50:00,76.31,76.33,76.22,76.23,68000.0,66.2393,66.2567,66.1612,66.1699,68000.0
2017-01-23 15:00:00,76.24,76.31,76.19,76.23,61056.0,66.1785,66.2393,66.1351,66.1699,61056.0
2017-01-23 15:10:00,76.23,76.27,76.17,76.19,67316.0,66.1699,66.2046,66.1178,66.1351,67316.0
2017-01-23 15:20:00,76.19,76.22,76.17,76.17,96766.0,66.1351,66.1612,66.1178,66.1178,96766.0
2017-01-23 15:30:00,76.18,76.37,76.18,76.36,94814.0,66.1265,66.2914,66.1265,66.2827,94814.0
2017-01-23 15:40:00,76.35,76.52,76.31,76.51,148903.0,66.274,66.4216,66.2393,66.4129,148903.0
2017-01-23 15:50:00,76.51,76.51,76.3,76.33,317087.0,66.4129,66.4129,66.2306,66.2567,317087.0
2017-01-24 09:30:00,76.18,76.43,75.52,75.86,170423.0,66.1265,66.3435,65.5536,65.8487,170423.0
2017-01-24 09:40:00,75.81,75.9,75.32,75.38,167705.0,65.8053,65.8834,65.38,65.432,167705.0
2017-01-24 09:50:00,75.36,75.49,74.93,74.96,208562.0,65.4147,65.5275,65.0414,65.0675,208562.0
2017-01-24 10:00:00,74.98,75.01,74.43,74.43,373747.0,65.0848,65.1109,64.6074,64.6074,373747.0
2017-01-24 10:10:00,74.43,74.86,74.43,74.55,205383.0,64.6074,64.9807,64.6074,64.7116,205383.0
2017-01-24 10:20:00,74.55,74.6,74.32,74.32,204204.0,64.7116,64.755,64.5119,64.5119,204204.0
2017-01-24 10:30:00,74.32,74.66,74.3,74.57,306358.0,64.5119,64.8071,64.4946,64.7289,306358.0
2017-01-24 10:40:00,74.57,74.68,74.55,74.59,121712.0,64.7289,64.8244,64.7116,64.7463,121712.0
2017-01-24 10:50:00,74.59,74.67,74.57,74.63,131124.0,64.7463,64.8157,64.7289,64.781,131124.0
2017-01-24 11:00:00,74.64,74.65,74.38,74.39,129686.0,64.7897,64.7984,64.564,64.5727,129686.0
2017-01-24 11:10:00,74.39,74.46,74.36,74.44,113908.0,64.5727,64.6334,64.5466,64.6161,113908.0
2017-01-24 11:20:00,74.45,74.46,74.17,74.3,199516.0,64.6248,64.6334,64.3817,64.4946,199516.0
2017-01-24 11:30:00,74.3,74.53,74.26,74.51,222113.0,64.4946,64.6942,64.4598,64.6769,222113.0
2017-01-24 11:40:00,74.52,74.53,74.34,74.35,110377.0,64.6855,64.6942,64.5293,64.538,110377.0
2017-01-24 11:50:00,74.34,74.38,74.27,74.36,113418.0,64.5293,64.564,64.4685,64.5466,113418.0
2017-01-24 12:00:00,74.37,74.42,74.32,74.35,101550.0,64.5553,64.5987,64.5119,64.538,101550.0
2017-01-24 12:10:00,74.35,74.4,74.33,74.35,109677.0,64.538,64.5814,64.5206,64.538,109677.0
2017-01-24 12:20:00,74.36,74.38,74.33,74.36,125863.0,64.5466,64.564,64.5206,64.5466,125863.0
2017-01-24 12:30:00,74.37,74.42,74.34,74.41,132673.0,64.5553,64.5987,64.5293,64.59,132673.0
2017-01-24 12:40:00,74.41,74.48,74.41,74.46,146838.0,64.59,64.6508,64.59,64.6334,146838.0
2017-01-24 12:50:00,74.45,74.49,74.41,74.44,122612.0,64.6248,64.6595,64.59,64.6161,122612.0
2017-01-24 13:00:00,74.44,74.51,74.42,74.48,111791.0,64.6161,64.6769,64.5987,64.6508,111791.0
2017-01-24 13:10:00,74.48,74.51,74.29,74.3,108876.0,64.6508,64.6769,64.4859,64.4946,108876.0
2017-01-24 13:20:00,74.3,74.36,74.26,74.32,90081.0,64.4946,64.5466,64.4598,64.5119,90081.0
2017-01-24 13:30:00,74.34,74.52,74.34,74.51,91098.0,64.5293,64.6855,64.5293,64.6769,91098.0
2017-01-24 13:40:00,74.52,74.61,74.49,74.57,162298.0,64.6855,64.7637,64.6595,64.7289,162298.0
2017-01-24 13:50:00,74.56,74.71,74.51,74.62,73332.0,64.7203,64.8505,64.6769,64.7723,73332.0
2017-01-24 14:00:00,74.62,74.79,74.6,74.79,90867.0,64.7723,64.9199,64.755,64.9199,90867.0
2017-01-24 14:10:00,74.79,74.81,74.69,74.74,101205.0,64.9199,64.9373,64.8331,64.8765,101205.0
2017-01-24 14:20:00,74.74,74.89,74.74,74.87,83743.0,64.8765,65.0067,64.8765,64.9893,83743.0
2017-01-24 14:30:00,74.88,74.91,74.79,74.82,72507.0,64.998,65.0241,64.9199,64.9459,72507.0
2017-01-24 14:40:00,74.83,74.9,74.79,74.83,89608.0,64.9546,65.0154,64.9199,64.9546,89608.0
2017-01-24 14:50:00,74.84,74.91,74.84,74.87,83837.0,64.9633,65.0241,64.9633,64.9893,83837.0
2017-01-24 15:00:00,74.87,74.98,74.83,74.97,120203.0,64.9893,65.0848,64.9546,65.0761,120203.0
2017-01-24 15:10:00,74.97,75.01,74.9,74.91,130699.0,65.0761,65.1109,65.0154,65.0241,130699.0
2017-01-24 15:20:00,74.92,74.93,74.82,74.86,117574.0,65.0327,65.0414,64.9459,64.9807,117574.0
2017-01-24 15:30:00,74.86,74.96,74.83,74.93,141737.0,64.9807,65.0675,64.9546,65.0414,141737.0
2017-01-24 15:40:00,74.92,74.93,74.82,74.83,168991.0,65.0327,65.0414,64.9459,64.9546,168991.0
2017-01-24 15:50:00,74.84,74.87,74.73,74.83,281892.0,64.9633,64.9893,64.8678,64.9546,281892.0
2017-01-25 09:30:00,75.09,75.37,74.75,74.81,171049.0,65.1803,65.4234,64.8852,64.9373,171049.0
2017-01-25 09:40:00,74.8,74.87,74.54,74.55,124163.0,64.9286,64.9893,64.7029,64.7116,124163.0
2017-01-25 09:50:00,74.54,74.65,74.43,74.47,148474.0,64.7029,64.7984,64.6074,64.6421,148474.0
2017-01-25 10:00:00,74.46,74.62,74.27,74.6,216097.0,64.6334,64.7723,64.4685,64.755,216097.0
2017-01-25 10:10:00,74.61,74.66,74.42,74.61,84280.0,64.7637,64.8071,64.5987,64.7637,84280.0
2017-01-25 10:20:00,74.62,74.82,74.61,74.66,72849.0,64.7723,64.9459,64.7637,64.8071,72849.0
2017-01-25 10:30:00,74.66,74.89,74.65,74.88,105942.0,64.8071,65.0067,64.7984,64.998,105942.0
2017-01-25 10:40:00,74.87,74.94,74.73,74.78,94896.0,64.9893,65.0501,64.8678,64.9112,94896.0
2017-01-25 10:50:00,74.78,75.15,74.77,75.04,97232.0,64.9112,65.2324,64.9025,65.1369,97232.0
2017-01-25 11:00:00,75.03,75.37,75.03,75.34,75514.0,65.1282,65.4234,65.1282,65.3973,75514.0
2017-01-25 11:10:00,75.33,75.44,75.31,75.35,110880.0,65.3886,65.4841,65.3713,65.406,110880.0
2017-01-25 11:20:00,75.34,75.4,75.31,75.35,60423.0,65.3973,65.4494,65.3713,65.406,60423.0
2017-01-25 11:30:00,75.36,75.56,75.29,75.56,90081.0,65.4147,65.5883,65.3539,65.5883,90081.0
2017-01-25 11:40:00,75.55,75.56,75.36,75.37,85627.0,65.5796,65.5883,65.4147,65.4234,85627.0
2017-01-25 11:50:00,75.37,75.5,75.32,75.45,52880.0,65.4234,65.5362,65.38,65.4928,52880.0
2017-01-25 12:00:00,75.44,75.47,75.39,75.4,48015.0,65.4841,65.5102,65.4407,65.4494,48015.0
2017-01-25 12:10:00,75.41,75.54,75.4,75.47,69277.0,65.4581,65.5709,65.4494,65.5102,69277.0
2017-01-25 12:20:00,75.47,75.59,75.46,75.59,58455.0,65.5102,65.6143,65.5015,65.6143,58455.0
2017-01-25 12:30:00,75.59,75.6,75.43,75.43,57611.0,65.6143,65.623,65.4754,65.4754,57611.0
2017-01-25 12:40:00,75.43,75.45,75.24,75.27,96688.0,65.4754,65.4928,65.3105,65.3366,96688.0
2017-01-25 12:50:00,75.26,75.29,75.23,75.26,60017.0,65.3279,65.3539,65.3018,65.3279,60017.0
2017-01-25 13:00:00,75.25,75.3,75.23,75.26,77300.0,65.3192,65.3626,65.3018,65.3279,77300.0
2017-01-25 13:10:00,75.26,75.3,75.22,75.24,48829.0,65.3279,65.3626,65.2932,65.3105,48829.0
2017-01-25 13:20:00,75.24,75.31,75.2,75.28,71302.0,65.3105,65.3713,65.2758,65.3452,71302.0
2017-01-25 13:30:00,75.28,75.29,75.18,75.24,62117.0,65.3452,65.3539,65.2584,65.3105,62117.0
2017-01-25 13:40:00,75.23,75.24,75.11,75.12,54831.0,65.3018,65.3105,65.1977,65.2063,54831.0
2017-01-25 13:50:00,75.12,75.16,75.04,75.06,98332.0,65.2063,65.2411,65.1369,65.1543,98332.0
2017-01-25 14:00:00,75.07,75.14,75.05,75.06,57500.0,65.1629,65.2237,65.1456,65.1543,57500.0
2017-01-25 14:10:00,75.06,75.08,74.93,74.95,111407.0,65.1543,65.1716,65.0414,65.0588,111407.0
2017-01-25 14:20:00,74.96,75.05,74.94,74.98,64196.0,65.0675,65.1456,65.0501,65.0848,64196.0
2017-01-25 14:30:00,74.98,75.01,74.83,74.84,94907.0,65.0848,65.1109,64.9546,64.9633,94907.0
2017-01-25 14:40:00,74.84,74.85,74.74,74.78,115772.0,64.9633,64.972,64.8765,64.9112,115772.0
2017-01-25 14:50:00,74.77,74.9,74.76,74.86,62478.0,64.9025,65.0154,64.8939,64.9807,62478.0
2017-01-25 15:00:00,74.87,74.9,74.76,74.81,92214.0,64.9893,65.0154,64.8939,64.9373,92214.0
2017-01-25 15:10:00,74.81,74.84,74.75,74.75,92064.0,64.9373,64.9633,64.8852,64.8852,92064.0
2017-01-25 15:20:00,74.76,74.95,74.74,74.94,97951.0,64.8939,65.0588,64.8765,65.0501,97951.0
2017-01-25 15:30:00,74.94,74.96,74.88,74.9,131867.0,65.0501,65.0675,64.998,65.0154,131867.0
2017-01-25 15:40:00,74.9,74.92,74.81,74.88,184889.0,65.0154,65.0327,64.9373,64.998,184889.0
2017-01-25 15:50:00,74.88,74.93,74.79,74.84,371943.0,64.998,65.0414,64.9199,64.9633,371943.0
2017-01-26 09:30:00,74.98,75.04,74.82,74.83,137588.0,65.0848,65.1369,64.9459,64.9546,137588.0
2017-01-26 09:40:00,74.84,75.18,74.72,75.17,92344.0,64.9633,65.2584,64.8591,65.2498,92344.0
2017-01-26 09:50:00,75.18,75.35,75.17,75.28,82187.0,65.2584,65.406,65.2498,65.3452,82187.0
2017-01-26 10:00:00,75.3,75.31,75.1,75.2,87547.0,65.3626,65.3713,65.189,65.2758,87547.0
2017-01-26 10:10:00,75.19,75.23,75.14,75.17,51877.0,65.2671,65.3018,65.2237,65.2498,51877.0
2017-01-26 10:20:00,75.18,75.22,75.08,75.09,73448.0,65.2584,65.2932,65.1716,65.1803,73448.0
2017-01-26 10:30:00,75.09,75.16,75.02,75.12,49803.0,65.1803,65.2411,65.1195,65.2063,49803.0
2017-01-26 10:40:00,75.11,75.19,75.05,75.12,42646.0,65.1977,65.2671,65.1456,65.2063,42646.0
2017-01-26 10:50:00,75.11,75.11,74.96,75.06,43266.0,65.1977,65.1977,65.0675,65.1543,43266.0
2017-01-26 11:00:00,75.06,75.1,75.03,75.08,52648.0,65.1543,65.189,65.1282,65.1716,52648.0
2017-01-26 11:10:00,75.08,75.09,75.01,75.08,68966.0,65.1716,65.1803,65.1109,65.1716,68966.0
2017-01-26 11:20:00,75.08,75.18,75.05,75.14,34852.0,65.1716,65.2584,65.1456,65.2237,34852.0
2017-01-26 11:30:00,75.13,75.21,75.1,75.18,34799.0,65.215,65.2845,65.189,65.2584,34799.0
2017-01-26 11:40:00,75.19,75.2,75.11,75.15,34634.0,65.2671,65.2758,65.1977,65.2324,34634.0
2017-01-26 11:50:00,75.14,75.18,75.06,75.08,38564.0,65.2237,65.2584,65.1543,65.1716,38564.0
2017-01-26 12:00:00,75.08,75.19,75.07,75.17,48807.0,65.1716,65.2671,65.1629,65.2498,48807.0
2017-01-26 12:10:00,75.16,75.21,75.11,75.13,43863.0,65.2411,65.2845,65.1977,65.215,43863.0
2017-01-26 12:20:00,75.13,75.22,75.13,75.19,41605.0,65.215,65.2932,65.215,65.2671,41605.0
2017-01-26 12:30:00,75.2,75.2,75.07,75.08,37015.0,65.2758,65.2758,65.1629,65.1716,37015.0
2017-01-26 12:40:00,75.07,75.12,75.01,75.02,64366.0,65.1629,65.2063,65.1109,65.1195,64366.0
2017-01-26 12:50:00,75.02,75.02,74.95,74.95,27718.0,65.1195,65.1195,65.0588,65.0588,27718.0
2017-01-26 13:00:00,74.95,75.02,74.95,74.98,47228.0,65.0588,65.1195,65.0588,65.0848,47228.0
2017-01-26 13:10:00,74.97,74.97,74.82,74.87,51856.0,65.0761,65.0761,64.9459,64.9893,51856.0
2017-01-26 13:20:00,74.87,74.94,74.83,74.9,44370.0,64.9893,65.0501,64.9546,65.0154,44370.0
2017-01-26 13:30:00,74.9,74.91,74.79,74.87,46224.0,65.0154,65.0241,64.9199,64.9893,46224.0
2017-01-26 13:40:00,74.87,74.94,74.82,74.86,43616.0,64.9893,65.0501,64.9459,64.9807,43616.0
2017-01-26 13:50:00,74.86,74.9,74.82,74.82,41961.0,64.9807,65.0154,64.9459,64.9459,41961.0
2017-01-26 14:00:00,74.82,74.85,74.76,74.79,44699.0,64.9459,64.972,64.8939,64.9199,44699.0
2017-01-26 14:10:00,74.79,74.8,74.69,74.7,65079.0,64.9199,64.9286,64.8331,64.8418,65079.0
2017-01-26 14:20:00,74.7,74.76,74.64,74.73,57146.0,64.8418,64.8939,64.7897,64.8678,57146.0
2017-01-26 14:30:00,74.75,74.75,74.65,74.67,62332.0,64.8852,64.8852,64.7984,64.8157,62332.0
2017-01-26 14:40:00,74.68,74.74,74.62,74.62,61888.0,64.8244,64.8765,64.7723,64.7723,61888.0
2017-01-26 14:50:00,74.62,74.68,74.61,74.68,46782.0,64.7723,64.8244,64.7637,64.8244,46782.0
2017-01-26 15:00:00,74.67,74.75,74.66,74.67,45382.0,64.8157,64.8852,64.8071,64.8157,45382.0
2017-01-26 15:10:00,74.67,74.72,74.64,74.66,58047.0,64.8157,64.8591,64.7897,64.8071,58047.0
2017-01-26 15:20:00,74.67,74.75,74.66,74.73,72378.0,64.8157,64.8852,64.8071,64.8678,72378.0
2017-01-26 15:30:00,74.74,74.74,74.61,74.63,86789.0,64.8765,64.8765,64.7637,64.781,86789.0
2017-01-26 15:40:00,74.63,74.72,74.54,74.72,198165.0,64.781,64.8591,64.7029,64.8591,198165.0
2017-01-26 15:50:00,74.72,74.72,74.55,74.59,327464.0,64.8591,64.8591,64.7116,64.7463,327464.0
2017-01-27 09:30:00,74.92,74.94,74.5,74.75,137353.0,65.0327,65.0501,64.6682,64.8852,137353.0
2017-01-27 09:40:00,74.74,75.23,74.74,74.95,107159.0,64.8765,65.3018,64.8765,65.0588,107159.0
2017-01-27 09:50:00,74.95,75.19,74.93,75.19,57337.0,65.0588,65.2671,65.0414,65.2671,57337.0
2017-01-27 10:00:00,75.16,75.24,75.04,75.06,62592.0,65.2411,65.3105,65.1369,65.1543,62592.0
2017-01-27 10:10:00,75.05,75.11,74.93,74.95,60277.0,65.1456,65.1977,65.0414,65.0588,60277.0
2017-01-27 10:20:00,74.94,74.99,74.89,74.91,46120.0,65.0501,65.0935,65.0067,65.0241,46120.0
2017-01-27 10:30:00,74.94,75.07,74.93,75.03,52741.0,65.0501,65.1629,65.0414,65.1282,52741.0
2017-01-27 10:40:00,75.04,75.09,74.97,75.0,49727.0,65.1369,65.1803,65.0761,65.1022,49727.0
2017-01-27 10:50:00,75.02,75.02,74.92,74.97,38272.0,65.1195,65.1195,65.0327,65.0761,38272.0
2017-01-27 11:00:00,74.95,75.0,74.91,74.95,34218.0,65.0588,65.1022,65.0241,65.0588,34218.0
2017-01-27 11:10:00,74.94,75.05,74.92,75.04,43675.0,65.0501,65.1456,65.0327,65.1369,43675.0
2017-01-27 11:20:00,75.03,75.1,74.99,75.05,44236.0,65.1282,65.189,65.0935,65.1456,44236.0
2017-01-27 11:30:00,75.03,75.1,74.96,74.98,47542.0,65.1282,65.189,65.0675,65.0848,47542.0
2017-01-27 11:40:00,74.98,75.03,74.95,74.98,31139.0,65.0848,65.1282,65.0588,65.0848,31139.0
2017-01-27 11:50:00,74.97,75.0,74.88,74.91,29032.0,65.0761,65.1022,64.998,65.0241,29032.0
2017-01-27 12:00:00,74.91,75.0,74.88,74.99,47832.0,65.0241,65.1022,64.998,65.0935,47832.0
2017-01-27 12:10:00,74.97,75.01,74.96,75.0,23850.0,65.0761,65.1109,65.0675,65.1022,23850.0
2017-01-27 12:20:00,74.99,75.02,74.96,74.99,42330.0,65.0935,65.1195,65.0675,65.0935,42330.0
2017-01-27 12:30:00,75.0,75.07,74.96,75.0,35776.0,65.1022,65.1629,65.0675,65.1022,35776.0
2017-01-27 12:40:00,75.0,75.1,74.99,75.05,35424.0,65.1022,65.189,65.0935,65.1456,35424.0
2017-01-27 12:50:00,75.05,75.06,75.01,75.01,33134.0,65.1456,65.1543,65.1109,65.1109,33134.0
2017-01-27 13:00:00,75.03,75.04,74.94,74.94,35980.0,65.1282,65.1369,65.0501,65.0501,35980.0
2017-01-27 13:10:00,74.95,74.99,74.92,74.96,40297.0,65.0588,65.0935,65.0327,65.0675,40297.0
2017-01-27 13:20:00,74.99,75.02,74.94,75.01,39359.0,65.0935,65.1195,65.0501,65.1109,39359.0
2017-01-27 13:30:00,75.01,75.14,75.01,75.11,35333.0,65.1109,65.2237,65.1109,65.1977,35333.0
2017-01-27 13:40:00,75.11,75.11,75.05,75.09,39829.0,65.1977,65.1977,65.1456,65.1803,39829.0
2017-01-27 13:50:00,75.09,75.13,75.05,75.12,37804.0,65.1803,65.215,65.1456,65.2063,37804.0
2017-01-27 14:00:00,75.12,75.15,75.11,75.13,50045.0,65.2063,65.2324,65.1977,65.215,50045.0
2017-01-27 14:10:00,75.13,75.15,75.09,75.12,43064.0,65.215,65.2324,65.1803,65.2063,43064.0
2017-01-27 14:20:00,75.12,75.14,75.09,75.11,63583.0,65.2063,65.2237,65.1803,65.1977,63583.0
2017-01-27 14:30:00,75.11,75.12,75.05,75.08,59039.0,65.1977,65.2063,65.1456,65.1716,59039.0
2017-01-27 14:40:00,75.07,75.12,75.03,75.1,64408.0,65.1629,65.2063,65.1282,65.189,64408.0
2017-01-27 14:50:00,75.1,75.17,75.08,75.16,62816.0,65.189,65.2498,65.1716,65.2411,62816.0
2017-01-27 15:00:00,75.16,75.21,75.13,75.2,71877.0,65.2411,65.2845,65.215,65.2758,71877.0
2017-01-27 15:10:00,75.19,75.23,75.13,75.2,125451.0,65.2671,65.3018,65.215,65.2758,125451.0
2017-01-27 15:20:00,75.2,75.26,75.19,75.23,72273.0,65.2758,65.3279,65.2671,65.3018,72273.0
2017-01-27 15:30:00,75.22,75.31,75.22,75.31,99071.0,65.2932,65.3713,65.2932,65.3713,99071.0
2017-01-27 15:40:00,75.31,75.33,75.21,75.25,169376.0,65.3713,65.3886,65.2845,65.3192,169376.0
2017-01-27 15:50:00,75.25,75.4,75.24,75.38,375214.0,65.3192,65.4494,65.3105,65.432,375214.0
2017-01-30 09:30:00,75.09,75.18,74.76,75.01,124090.0,65.1803,65.2584,64.8939,65.1109,124090.0
2017-01-30 09:40:00,74.98,75.08,74.45,74.55,139725.0,65.0848,65.1716,64.6248,64.7116,139725.0
2017-01-30 09:50:00,74.55,74.81,74.53,74.61,90746.0,64.7116,64.9373,64.6942,64.7637,90746.0
2017-01-30 10:00:00,74.56,74.7,74.43,74.7,110791.0,64.7203,64.8418,64.6074,64.8418,110791.0
2017-01-30 10:10:00,74.7,74.75,74.63,74.66,51401.0,64.8418,64.8852,64.781,64.8071,51401.0
2017-01-30 10:20:00,74.67,74.83,74.67,74.77,67691.0,64.8157,64.9546,64.8157,64.9025,67691.0
2017-01-30 10:30:00,74.77,74.92,74.76,74.85,86949.0,64.9025,65.0327,64.8939,64.972,86949.0
2017-01-30 10:40:00,74.85,74.88,74.65,74.67,104179.0,64.972,64.998,64.7984,64.8157,104179.0
2017-01-30 10:50:00,74.66,74.76,74.54,74.76,75251.0,64.8071,64.8939,64.7029,64.8939,75251.0
2017-01-30 11:00:00,74.76,74.88,74.72,74.88,67116.0,64.8939,64.998,64.8591,64.998,67116.0
2017-01-30 11:10:00,74.89,74.91,74.82,74.88,45762.0,65.0067,65.0241,64.9459,64.998,45762.0
2017-01-30 11:20:00,74.88,74.95,74.87,74.89,64864.0,64.998,65.0588,64.9893,65.0067,64864.0
2017-01-30 11:30:00,74.89,75.12,74.89,75.11,55423.0,65.0067,65.2063,65.0067,65.1977,55423.0
2017-01-30 11:40:00,75.11,75.15,75.02,75.05,36236.0,65.1977,65.2324,65.1195,65.1456,36236.0
2017-01-30 11:50:00,75.04,75.09,74.95,75.02,41679.0,65.1369,65.1803,65.0588,65.1195,41679.0
2017-01-30 12:00:00,75.03,75.04,74.94,74.97,32828.0,65.1282,65.1369,65.0501,65.0761,32828.0
2017-01-30 12:10:00,74.97,75.0,74.92,74.98,55185.0,65.0761,65.1022,65.0327,65.0848,55185.0
2017-01-30 12:20:00,74.99,75.02,74.95,74.97,76693.0,65.0935,65.1195,65.0588,65.0761,76693.0
2017-01-30 12:30:00,74.97,75.02,74.93,74.94,42015.0,65.0761,65.1195,65.0414,65.0501,42015.0
2017-01-30 12:40:00,74.93,74.94,74.85,74.85,28681.0,65.0414,65.0501,64.972,64.972,28681.0
2017-01-30 12:50:00,74.85,74.97,74.84,74.96,42344.0,64.972,65.0761,64.9633,65.0675,42344.0
2017-01-30 13:00:00,74.95,75.11,74.94,75.1,73093.0,65.0588,65.1977,65.0501,65.189,73093.0
2017-01-30 13:10:00,75.1,75.11,74.98,74.98,122538.0,65.189,65.1977,65.0848,65.0848,122538.0
2017-01-30 13:20:00,74.98,74.98,74.86,74.9,72714.0,65.0848,65.0848,64.9807,65.0154,72714.0
2017-01-30 13:30:00,74.9,74.9,74.86,74.87,25117.0,65.0154,65.0154,64.9807,64.9893,25117.0
2017-01-30 13:40:00,74.86,74.94,74.84,74.93,54587.0,64.9807,65.0501,64.9633,65.0414,54587.0
2017-01-30 13:50:00,74.93,74.93,74.77,74.82,82807.0,65.0414,65.0414,64.9025,64.9459,82807.0
2017-01-30 14:00:00,74.82,75.03,74.82,75.01,79977.0,64.9459,65.1282,64.9459,65.1109,79977.0
2017-01-30 14:10:00,75.01,75.05,74.97,75.03,61120.0,65.1109,65.1456,65.0761,65.1282,61120.0
2017-01-30 14:20:00,75.02,75.03,74.93,74.97,78270.0,65.1195,65.1282,65.0414,65.0761,78270.0
2017-01-30 14:30:00,74.97,75.0,74.92,74.99,90774.0,65.0761,65.1022,65.0327,65.0935,90774.0
2017-01-30 14:40:00,74.99,75.02,74.32,74.49,620653.0,65.0935,65.1195,64.5119,64.6595,620653.0
2017-01-30 14:50:00,74.5,74.67,74.25,74.5,339651.0,64.6682,64.8157,64.4512,64.6682,339651.0
2017-01-30 15:00:00,74.5,74.83,74.49,74.68,131798.0,64.6682,64.9546,64.6595,64.8244,131798.0
2017-01-30 15:10:00,74.69,74.71,74.49,74.55,182966.0,64.8331,64.8505,64.6595,64.7116,182966.0
2017-01-30 15:20:00,74.55,74.71,74.54,74.66,121296.0,64.7116,64.8505,64.7029,64.8071,121296.0
2017-01-30 15:30:00,74.67,74.76,74.65,74.73,166424.0,64.8157,64.8939,64.7984,64.8678,166424.0
2017-01-30 15:40:00,74.72,74.89,74.72,74.88,210296.0,64.8591,65.0067,64.8591,64.998,210296.0
2017-01-30 15:50:00,74.87,74.9,74.57,74.65,694870.0,64.9893,65.0154,64.7289,64.7984,694870.0
2017-01-31 09:30:00,74.25,74.47,74.0,74.15,184116.0,64.4512,64.6421,64.2342,64.3644,184116.0
2017-01-31 09:40:00,74.15,74.95,74.09,74.9,87131.0,64.3644,65.0588,64.3123,65.0154,87131.0
2017-01-31 09:50:00,74.85,75.28,74.62,75.25,131739.0,64.972,65.3452,64.7723,65.3192,131739.0
2017-01-31 10:00:00,75.23,75.66,75.16,75.48,205668.0,65.3018,65.6751,65.2411,65.5188,205668.0
2017-01-31 10:10:00,75.51,76.04,75.47,75.93,173430.0,65.5449,66.0049,65.5102,65.9095,173430.0
2017-01-31 10:20:00,75.95,76.37,75.94,76.19,190533.0,65.9268,66.2914,65.9181,66.1351,190533.0
2017-01-31 10:30:00,76.19,76.24,75.92,76.0,141268.0,66.1351,66.1785,65.9008,65.9702,141268.0
2017-01-31 10:40:00,76.02,76.1,75.94,75.95,105775.0,65.9876,66.057,65.9181,65.9268,105775.0
2017-01-31 10:50:00,75.93,75.94,75.54,75.79,159647.0,65.9095,65.9181,65.5709,65.7879,159647.0
2017-01-31 11:00:00,75.79,76.2,75.79,76.18,107466.0,65.7879,66.1438,65.7879,66.1265,107466.0
2017-01-31 11:10:00,76.17,76.28,76.04,76.12,77771.0,66.1178,66.2133,66.0049,66.0744,77771.0
2017-01-31 11:20:00,76.1,76.4,76.07,76.32,100416.0,66.057,66.3174,66.031,66.248,100416.0
2017-01-31 11:30:00,76.33,76.44,76.22,76.41,144305.0,66.2567,66.3521,66.1612,66.3261,144305.0
2017-01-31 11:40:00,76.4,76.91,76.4,76.65,200485.0,66.3174,66.7601,66.3174,66.5344,200485.0
2017-01-31 11:50:00,76.65,76.66,76.32,76.34,218186.0,66.5344,66.5431,66.248,66.2653,218186.0
2017-01-31 12:00:00,76.35,76.43,76.08,76.09,261839.0,66.274,66.3435,66.0397,66.0483,261839.0
2017-01-31 12:10:00,76.08,76.39,76.03,76.31,172344.0,66.0397,66.3087,65.9963,66.2393,172344.0
2017-01-31 12:20:00,76.31,77.28,76.31,77.14,256945.0,66.2393,67.0813,66.2393,66.9598,256945.0
2017-01-31 12:30:00,77.2,77.24,76.58,76.71,215351.0,67.0118,67.0466,66.4737,66.5865,215351.0
2017-01-31 12:40:00,76.72,76.91,76.4,76.42,142076.0,66.5952,66.7601,66.3174,66.3348,142076.0
2017-01-31 12:50:00,76.42,76.64,76.38,76.55,109747.0,66.3348,66.5258,66.3001,66.4476,109747.0
2017-01-31 13:00:00,76.53,76.66,76.5,76.57,56678.0,66.4303,66.5431,66.4042,66.465,56678.0
2017-01-31 13:10:00,76.57,76.8,76.5,76.72,78338.0,66.465,66.6646,66.4042,66.5952,78338.0
2017-01-31 13:20:00,76.7,76.75,76.53,76.62,47713.0,66.5778,66.6212,66.4303,66.5084,47713.0
2017-01-31 13:30:00,76.63,76.72,76.55,76.56,138724.0,66.5171,66.5952,66.4476,66.4563,138724.0
2017-01-31 13:40:00,76.58,76.67,76.55,76.67,63178.0,66.4737,66.5518,66.4476,66.5518,63178.0
2017-01-31 13:50:00,76.67,76.91,76.64,76.87,97573.0,66.5518,66.7601,66.5258,66.7254,97573.0
2017-01-31 14:00:00,76.89,76.9,76.71,76.81,61693.0,66.7428,66.7514,66.5865,66.6733,61693.0
2017-01-31 14:10:00,76.8,76.91,76.73,76.83,142300.0,66.6646,66.7601,66.6039,66.6907,142300.0
2017-01-31 14:20:00,76.84,76.95,76.83,76.89,77341.0,66.6994,66.7948,66.6907,66.7428,77341.0
2017-01-31 14:30:00,76.91,76.95,76.84,76.87,66858.0,66.7601,66.7948,66.6994,66.7254,66858.0
2017-01-31 14:40:00,76.87,76.96,76.84,76.88,81477.0,66.7254,66.8035,66.6994,66.7341,81477.0
2017-01-31 14:50:00,76.89,76.91,76.79,76.9,62623.0,66.7428,66.7601,66.656,66.7514,62623.0
2017-01-31 15:00:00,76.89,76.93,76.77,76.82,104394.0,66.7428,66.7775,66.6386,66.682,104394.0
2017-01-31 15:10:00,76.82,76.89,76.72,76.8,70978.0,66.682,66.7428,66.5952,66.6646,70978.0
2017-01-31 15:20:00,76.81,76.93,76.8,76.91,106923.0,66.6733,66.7775,66.6646,66.7601,106923.0
2017-01-31 15:30:00,76.91,77.0,76.88,76.91,196866.0,66.7601,66.8382,66.7341,66.7601,196866.0
2017-01-31 15:40:00,76.91,76.98,76.89,76.94,302648.0,66.7601,66.8209,66.7428,66.7862,302648.0
2017-01-31 15:50:00,76.95,77.11,76.93,77.02,431573.0,66.7948,66.9337,66.7775,66.8556,431573.0
2017-02-01 09:30:00,77.9,78.38,77.65,78.07,321130.0,67.6195,68.0361,67.4025,67.767,321130.0
2017-02-01 09:40:00,78.07,78.57,78.03,78.15,226795.0,67.767,68.201,67.7323,67.8365,226795.0
2017-02-01 09:50:00,78.16,78.41,77.94,78.27,161455.0,67.8452,68.0622,67.6542,67.9406,161455.0
2017-02-01 10:00:00,78.27,78.46,78.11,78.34,138525.0,67.9406,68.1056,67.8018,68.0014,138525.0
2017-02-01 10:10:00,78.33,78.34,78.05,78.13,91713.0,67.9927,68.0014,67.7497,67.8191,91713.0
2017-02-01 10:20:00,78.12,78.14,77.88,77.94,110073.0,67.8104,67.8278,67.6021,67.6542,110073.0
2017-02-01 10:30:00,77.94,78.03,77.67,77.78,102342.0,67.6542,67.7323,67.4198,67.5153,102342.0
2017-02-01 10:40:00,77.79,77.79,77.58,77.58,76612.0,67.524,67.524,67.3417,67.3417,76612.0
2017-02-01 10:50:00,77.6,77.88,77.58,77.6,73025.0,67.3591,67.6021,67.3417,67.3591,73025.0
2017-02-01 11:00:00,77.62,77.67,77.32,77.4,100616.0,67.3764,67.4198,67.116,67.1855,100616.0
2017-02-01 11:10:00,77.4,77.6,77.39,77.53,110543.0,67.1855,67.3591,67.1768,67.2983,110543.0
2017-02-01 11:20:00,77.52,77.53,77.34,77.45,109483.0,67.2896,67.2983,67.1334,67.2289,109483.0
2017-02-01 11:30:00,77.45,77.63,77.44,77.51,120649.0,67.2289,67.3851,67.2202,67.2809,120649.0
2017-02-01 11:40:00,77.51,77.6,77.33,77.4,62103.0,67.2809,67.3591,67.1247,67.1855,62103.0
2017-02-01 11:50:00,77.42,77.43,77.22,77.26,69740.0,67.2028,67.2115,67.0292,67.0639,69740.0
2017-02-01 12:00:00,77.26,77.37,77.22,77.34,65229.0,67.0639,67.1594,67.0292,67.1334,65229.0
2017-02-01 12:10:00,77.33,77.34,77.21,77.29,51000.0,67.1247,67.1334,67.0205,67.09,51000.0
2017-02-01 12:20:00,77.3,77.39,77.17,77.2,58238.0,67.0987,67.1768,66.9858,67.0118,58238.0
2017-02-01 12:30:00,77.21,77.38,77.2,77.35,72038.0,67.0205,67.1681,67.0118,67.1421,72038.0
2017-02-01 12:40:00,77.35,77.39,77.21,77.21,77059.0,67.1421,67.1768,67.0205,67.0205,77059.0
2017-02-01 12:50:00,77.22,77.32,77.21,77.32,54411.0,67.0292,67.116,67.0205,67.116,54411.0
2017-02-01 13:00:00,77.32,77.35,77.18,77.25,67623.0,67.116,67.1421,66.9945,67.0553,67623.0
2017-02-01 13:10:00,77.24,77.33,77.18,77.2,51621.0,67.0466,67.1247,66.9945,67.0118,51621.0
2017-02-01 13:20:00,77.21,77.23,77.08,77.17,156896.0,67.0205,67.0379,66.9077,66.9858,156896.0
2017-02-01 13:30:00,77.19,77.2,77.08,77.11,77404.0,67.0032,67.0118,66.9077,66.9337,77404.0
2017-02-01 13:40:00,77.13,77.19,77.11,77.19,52592.0,66.9511,67.0032,66.9337,67.0032,52592.0
2017-02-01 13:50:00,77.2,77.22,76.98,77.09,76558.0,67.0118,67.0292,66.8209,66.9164,76558.0
2017-02-01 14:00:00,77.08,77.25,77.0,77.04,78816.0,66.9077,67.0553,66.8382,66.873,78816.0
2017-02-01 14:10:00,77.04,77.14,77.03,77.11,78936.0,66.873,66.9598,66.8643,66.9337,78936.0
2017-02-01 14:20:00,77.11,77.19,77.07,77.13,73859.0,66.9337,67.0032,66.899,66.9511,73859.0
2017-02-01 14:30:00,77.14,77.17,76.99,77.05,85187.0,66.9598,66.9858,66.8296,66.8816,85187.0
2017-02-01 14:40:00,77.06,77.06,76.93,77.0,82742.0,66.8903,66.8903,66.7775,66.8382,82742.0
2017-02-01 14:50:00,77.0,77.08,76.91,77.08,81572.0,66.8382,66.9077,66.7601,66.9077,81572.0
2017-02-01 15:00:00,77.09,77.28,77.08,77.25,77316.0,66.9164,67.0813,66.9077,67.0553,77316.0
2017-02-01 15:10:00,77.26,77.44,77.24,77.39,77094.0,67.0639,67.2202,67.0466,67.1768,77094.0
2017-02-01 15:20:00,77.39,77.42,77.33,77.41,77677.0,67.1768,67.2028,67.1247,67.1941,77677.0
2017-02-01 15:30:00,77.41,77.42,77.24,77.33,113431.0,67.1941,67.2028,67.0466,67.1247,113431.0
2017-02-01 15:40:00,77.34,77.48,77.33,77.39,177907.0,67.1334,67.2549,67.1247,67.1768,177907.0
2017-02-01 15:50:00,77.39,77.67,77.34,77.6,341296.0,67.1768,67.4198,67.1334,67.3591,341296.0
2017-02-02 09:30:00,76.99,77.17,76.81,77.03,173365.0,66.8296,66.9858,66.6733,66.8643,173365.0
2017-02-02 09:40:00,77.1,77.27,76.82,77.24,143219.0,66.925,67.0726,66.682,67.0466,143219.0
2017-02-02 09:50:00,77.3,77.91,77.3,77.89,91405.0,67.0987,67.6282,67.0987,67.6108,91405.0
2017-02-02 10:00:00,77.88,77.9,77.19,77.38,282698.0,67.6021,67.6195,67.0032,67.1681,282698.0
2017-02-02 10:10:00,77.38,77.6,77.32,77.42,150990.0,67.1681,67.3591,67.116,67.2028,150990.0
2017-02-02 10:20:00,77.41,77.41,76.96,77.0,75720.0,67.1941,67.1941,66.8035,66.8382,75720.0
2017-02-02 10:30:00,77.0,77.02,76.55,76.61,159765.0,66.8382,66.8556,66.4476,66.4997,159765.0
2017-02-02 10:40:00,76.62,77.06,76.6,76.9,92555.0,66.5084,66.8903,66.491,66.7514,92555.0
2017-02-02 10:50:00,76.91,77.11,76.89,77.09,73249.0,66.7601,66.9337,66.7428,66.9164,73249.0
2017-02-02 11:00:00,77.11,77.35,77.03,77.04,89737.0,66.9337,67.1421,66.8643,66.873,89737.0
2017-02-02 11:10:00,77.04,77.22,76.97,77.22,55300.0,66.873,67.0292,66.8122,67.0292,55300.0
2017-02-02 11:20:00,77.21,77.38,77.21,77.3,45970.0,67.0205,67.1681,67.0205,67.0987,45970.0
2017-02-02 11:30:00,77.26,77.36,77.26,77.3,37251.0,67.0639,67.1507,67.0639,67.0987,37251.0
2017-02-02 11:40:00,77.29,77.31,77.18,77.18,54155.0,67.09,67.1073,66.9945,66.9945,54155.0
2017-02-02 11:50:00,77.16,77.39,77.12,77.34,69360.0,66.9771,67.1768,66.9424,67.1334,69360.0
2017-02-02 12:00:00,77.35,77.41,77.2,77.2,58461.0,67.1421,67.1941,67.0118,67.0118,58461.0
2017-02-02 12:10:00,77.21,77.33,77.2,77.31,38987.0,67.0205,67.1247,67.0118,67.1073,38987.0
2017-02-02 12:20:00,77.32,77.33,77.24,77.29,41501.0,67.116,67.1247,67.0466,67.09,41501.0
2017-02-02 12:30:00,77.3,77.41,77.27,77.35,56817.0,67.0987,67.1941,67.0726,67.1421,56817.0
2017-02-02 12:40:00,77.35,77.41,77.32,77.37,40382.0,67.1421,67.1941,67.116,67.1594,40382.0
2017-02-02 12:50:00,77.38,77.39,77.29,77.36,48077.0,67.1681,67.1768,67.09,67.1507,48077.0
2017-02-02 13:00:00,77.35,77.4,77.3,77.34,35381.0,67.1421,67.1855,67.0987,67.1334,35381.0
2017-02-02 13:10:00,77.33,77.38,77.31,77.33,34800.0,67.1247,67.1681,67.1073,67.1247,34800.0
2017-02-02 13:20:00,77.34,77.39,77.32,77.33,30612.0,67.1334,67.1768,67.116,67.1247,30612.0
2017-02-02 13:30:00,77.31,77.36,77.2,77.2,27906.0,67.1073,67.1507,67.0118,67.0118,27906.0
2017-02-02 13:40:00,77.2,77.34,77.2,77.3,64419.0,67.0118,67.1334,67.0118,67.0987,64419.0
2017-02-02 13:50:00,77.31,77.34,77.2,77.22,68327.0,67.1073,67.1334,67.0118,67.0292,68327.0
2017-02-02 14:00:00,77.22,77.32,77.2,77.32,35613.0,67.0292,67.116,67.0118,67.116,35613.0
2017-02-02 14:10:00,77.32,77.37,77.29,77.32,41819.0,67.116,67.1594,67.09,67.116,41819.0
2017-02-02 14:20:00,77.33,77.33,77.04,77.08,49064.0,67.1247,67.1247,66.873,66.9077,49064.0
2017-02-02 14:30:00,77.06,77.08,76.95,77.07,93609.0,66.8903,66.9077,66.7948,66.899,93609.0
2017-02-02 14:40:00,77.07,77.17,77.05,77.09,47168.0,66.899,66.9858,66.8816,66.9164,47168.0
2017-02-02 14:50:00,77.1,77.15,77.09,77.14,37627.0,66.925,66.9684,66.9164,66.9598,37627.0
2017-02-02 15:00:00,77.14,77.18,76.98,76.98,72856.0,66.9598,66.9945,66.8209,66.8209,72856.0
2017-02-02 15:10:00,76.99,77.08,76.98,77.07,62151.0,66.8296,66.9077,66.8209,66.899,62151.0
2017-02-02 15:20:00,77.07,77.23,77.07,77.21,55503.0,66.899,67.0379,66.899,67.0205,55503.0
2017-02-02 15:30:00,77.21,77.25,77.19,77.2,73863.0,67.0205,67.0553,67.0032,67.0118,73863.0
2017-02-02 15:40:00,77.2,77.38,77.19,77.33,98372.0,67.0118,67.1681,67.0032,67.1247,98372.0
2017-02-02 15:50:00,77.34,77.43,77.3,77.39,246161.0,67.1334,67.2115,67.0987,67.1768,246161.0
2017-02-03 09:30:00,77.47,77.8,77.37,77.77,122512.0,67.2462,67.5327,67.1594,67.5066,122512.0
2017-02-03 09:40:00,77.77,77.88,77.47,77.49,63586.0,67.5066,67.6021,67.2462,67.2636,63586.0
2017-02-03 09:50:00,77.47,77.49,77.22,77.32,63182.0,67.2462,67.2636,67.0292,67.116,63182.0
2017-02-03 10:00:00,77.32,77.51,77.17,77.3,97286.0,67.116,67.2809,66.9858,67.0987,97286.0
2017-02-03 10:10:00,77.31,77.37,77.1,77.15,84171.0,67.1073,67.1594,66.925,66.9684,84171.0
2017-02-03 10:20:00,77.16,77.19,76.96,77.08,98642.0,66.9771,67.0032,66.8035,66.9077,98642.0
2017-02-03 10:30:00,77.08,77.11,76.92,76.95,77167.0,66.9077,66.9337,66.7688,66.7948,77167.0
2017-02-03 10:40:00,76.95,77.1,76.94,77.07,65188.0,66.7948,66.925,66.7862,66.899,65188.0
2017-02-03 10:50:00,77.08,77.2,77.07,77.15,60667.0,66.9077,67.0118,66.899,66.9684,60667.0
2017-02-03 11:00:00,77.15,77.15,76.87,76.96,69216.0,66.9684,66.9684,66.7254,66.8035,69216.0
2017-02-03 11:10:00,76.95,77.01,76.84,76.88,53105.0,66.7948,66.8469,66.6994,66.7341,53105.0
2017-02-03 11:20:00,76.85,77.02,76.84,77.02,48439.0,66.708,66.8556,66.6994,66.8556,48439.0
2017-02-03 11:30:00,77.0,77.01,76.71,76.73,102982.0,66.8382,66.8469,66.5865,66.6039,102982.0
2017-02-03 11:40:00,76.73,76.91,76.73,76.88,39322.0,66.6039,66.7601,66.6039,66.7341,39322.0
2017-02-03 11:50:00,76.89,76.94,76.77,76.81,37864.0,66.7428,66.7862,66.6386,66.6733,37864.0
2017-02-03 12:00:00,76.83,76.94,76.76,76.82,72040.0,66.6907,66.7862,66.6299,66.682,72040.0
2017-02-03 12:10:00,76.81,76.94,76.78,76.94,38275.0,66.6733,66.7862,66.6473,66.7862,38275.0
2017-02-03 12:20:00,76.94,77.07,76.94,77.0,27293.0,66.7862,66.899,66.7862,66.8382,27293.0
2017-02-03 12:30:00,77.01,77.07,76.97,77.04,29808.0,66.8469,66.899,66.8122,66.873,29808.0
2017-02-03 12:40:00,77.04,77.12,77.04,77.1,25994.0,66.873,66.9424,66.873,66.925,25994.0
2017-02-03 12:50:00,77.09,77.12,77.03,77.05,29616.0,66.9164,66.9424,66.8643,66.8816,29616.0
2017-02-03 13:00:00,77.04,77.04,76.91,76.94,37080.0,66.873,66.873,66.7601,66.7862,37080.0
2017-02-03 13:10:00,76.95,77.1,76.95,77.07,20986.0,66.7948,66.925,66.7948,66.899,20986.0
2017-02-03 13:20:00,77.08,77.09,77.0,77.02,35770.0,66.9077,66.9164,66.8382,66.8556,35770.0
2017-02-03 13:30:00,77.03,77.11,76.99,77.09,29469.0,66.8643,66.9337,66.8296,66.9164,29469.0
2017-02-03 13:40:00,77.08,77.09,77.01,77.02,17038.0,66.9077,66.9164,66.8469,66.8556,17038.0
2017-02-03 13:50:00,77.0,77.04,76.93,76.93,21236.0,66.8382,66.873,66.7775,66.7775,21236.0
2017-02-03 14:00:00,76.94,76.99,76.89,76.94,48429.0,66.7862,66.8296,66.7428,66.7862,48429.0
2017-02-03 14:10:00,76.94,76.96,76.83,76.94,43139.0,66.7862,66.8035,66.6907,66.7862,43139.0
2017-02-03 14:20:00,76.95,77.02,76.94,76.98,30049.0,66.7948,66.8556,66.7862,66.8209,30049.0
2017-02-03 14:30:00,76.97,77.01,76.94,77.0,41956.0,66.8122,66.8469,66.7862,66.8382,41956.0
2017-02-03 14:40:00,77.0,77.03,76.95,76.95,49461.0,66.8382,66.8643,66.7948,66.7948,49461.0
2017-02-03 14:50:00,76.95,77.04,76.93,77.01,46612.0,66.7948,66.873,66.7775,66.8469,46612.0
2017-02-03 15:00:00,77.02,77.11,77.0,77.08,51931.0,66.8556,66.9337,66.8382,66.9077,51931.0
2017-02-03 15:10:00,77.08,77.16,77.04,77.16,59888.0,66.9077,66.9771,66.873,66.9771,59888.0
2017-02-03 15:20:00,77.16,77.16,77.09,77.1,48360.0,66.9771,66.9771,66.9164,66.925,48360.0
2017-02-03 15:30:00,77.1,77.18,77.06,77.08,87284.0,66.925,66.9945,66.8903,66.9077,87284.0
2017-02-03 15:40:00,77.07,77.18,77.07,77.12,182667.0,66.899,66.9945,66.899,66.9424,182667.0
2017-02-03 15:50:00,77.12,77.24,77.11,77.21,493993.0,66.9424,67.0466,66.9337,67.0205,493993.0
2017-02-06 09:30:00,76.92,77.34,76.76,77.22,114736.0,66.7688,67.1334,66.6299,67.0292,114736.0
2017-02-06 09:40:00,77.24,77.39,77.11,77.16,57261.0,67.0466,67.1768,66.9337,66.9771,57261.0
2017-02-06 09:50:00,77.17,77.19,77.01,77.19,32590.0,66.9858,67.0032,66.8469,67.0032,32590.0
2017-02-06 10:00:00,77.17,77.22,77.1,77.13,49382.0,66.9858,67.0292,66.925,66.9511,49382.0
2017-02-06 10:10:00,77.13,77.23,77.1,77.22,33218.0,66.9511,67.0379,66.925,67.0292,33218.0
2017-02-06 10:20:00,77.25,77.35,77.22,77.34,25651.0,67.0553,67.1421,67.0292,67.1334,25651.0
2017-02-06 10:30:00,77.31,77.36,77.21,77.36,43321.0,67.1073,67.1507,67.0205,67.1507,43321.0
2017-02-06 10:40:00,77.38,77.41,77.31,77.36,34817.0,67.1681,67.1941,67.1073,67.1507,34817.0
2017-02-06 10:50:00,77.35,77.39,77.28,77.34,30139.0,67.1421,67.1768,67.0813,67.1334,30139.0
2017-02-06 11:00:00,77.33,77.34,77.23,77.25,33486.0,67.1247,67.1334,67.0379,67.0553,33486.0
2017-02-06 11:10:00,77.24,77.28,77.18,77.18,28944.0,67.0466,67.0813,66.9945,66.9945,28944.0
2017-02-06 11:20:00,77.19,77.23,77.15,77.19,25094.0,67.0032,67.0379,66.9684,67.0032,25094.0
2017-02-06 11:30:00,77.18,77.22,77.13,77.13,25641.0,66.9945,67.0292,66.9511,66.9511,25641.0
2017-02-06 11:40:00,77.12,77.13,77.04,77.06,17024.0,66.9424,66.9511,66.873,66.8903,17024.0
2017-02-06 11:50:00,77.07,77.12,77.0,77.11,28528.0,66.899,66.9424,66.8382,66.9337,28528.0
2017-02-06 12:00:00,77.1,77.11,77.0,77.03,31375.0,66.925,66.9337,66.8382,66.8643,31375.0
2017-02-06 12:10:00,77.05,77.08,76.95,77.08,28959.0,66.8816,66.9077,66.7948,66.9077,28959.0
2017-02-06 12:20:00,77.08,77.09,77.01,77.08,24050.0,66.9077,66.9164,66.8469,66.9077,24050.0
2017-02-06 12:30:00,77.08,77.21,77.07,77.2,32978.0,66.9077,67.0205,66.899,67.0118,32978.0
2017-02-06 12:40:00,77.2,77.3,77.19,77.26,40222.0,67.0118,67.0987,67.0032,67.0639,40222.0
2017-02-06 12:50:00,77.25,77.32,77.24,77.26,21910.0,67.0553,67.116,67.0466,67.0639,21910.0
2017-02-06 13:00:00,77.28,77.29,77.2,77.23,18284.0,67.0813,67.09,67.0118,67.0379,18284.0
2017-02-06 13:10:00,77.22,77.31,77.22,77.29,62404.0,67.0292,67.1073,67.0292,67.09,62404.0
2017-02-06 13:20:00,77.29,77.3,77.22,77.25,111202.0,67.09,67.0987,67.0292,67.0553,111202.0
2017-02-06 13:30:00,77.24,77.34,77.23,77.32,24729.0,67.0466,67.1334,67.0379,67.116,24729.0
2017-02-06 13:40:00,77.31,77.37,77.29,77.35,13680.0,67.1073,67.1594,67.09,67.1421,13680.0
2017-02-06 13:50:00,77.35,77.37,77.28,77.29,25656.0,67.1421,67.1594,67.0813,67.09,25656.0
2017-02-06 14:00:00,77.3,77.33,77.24,77.26,23986.0,67.0987,67.1247,67.0466,67.0639,23986.0
2017-02-06 14:10:00,77.26,77.29,77.2,77.28,29464.0,67.0639,67.09,67.0118,67.0813,29464.0
2017-02-06 14:20:00,77.28,77.3,77.24,77.29,28075.0,67.0813,67.0987,67.0466,67.09,28075.0
2017-02-06 14:30:00,77.28,77.35,77.27,77.32,28037.0,67.0813,67.1421,67.0726,67.116,28037.0
2017-02-06 14:40:00,77.34,77.39,77.29,77.39,23967.0,67.1334,67.1768,67.09,67.1768,23967.0
2017-02-06 14:50:00,77.39,77.55,77.37,77.53,91267.0,67.1768,67.3157,67.1594,67.2983,91267.0
2017-02-06 15:00:00,77.52,77.55,77.48,77.53,38782.0,67.2896,67.3157,67.2549,67.2983,38782.0
2017-02-06 15:10:00,77.53,77.79,77.53,77.63,189480.0,67.2983,67.524,67.2983,67.3851,189480.0
2017-02-06 15:20:00,77.63,77.73,77.62,77.7,84664.0,67.3851,67.4719,67.3764,67.4459,84664.0
2017-02-06 15:30:00,77.7,77.71,77.63,77.66,71496.0,67.4459,67.4545,67.3851,67.4111,71496.0
2017-02-06 15:40:00,77.65,77.82,77.64,77.8,153335.0,67.4025,67.55,67.3938,67.5327,153335.0
2017-02-06 15:50:00,77.8,77.85,77.74,77.82,273800.0,67.5327,67.5761,67.4806,67.55,273800.0
2017-02-07 09:30:00,77.68,77.68,77.32,77.44,157002.0,67.4285,67.4285,67.116,67.2202,157002.0
2017-02-07 09:40:00,77.43,77.67,77.42,77.65,96143.0,67.2115,67.4198,67.2028,67.4025,96143.0
2017-02-07 09:50:00,77.69,77.79,77.66,77.72,39772.0,67.4372,67.524,67.4111,67.4632,39772.0
2017-02-07 10:00:00,77.73,77.75,77.65,77.74,194664.0,67.4719,67.4893,67.4025,67.4806,194664.0
2017-02-07 10:10:00,77.74,77.9,77.71,77.89,67718.0,67.4806,67.6195,67.4545,67.6108,67718.0
2017-02-07 10:20:00,77.87,77.91,77.76,77.88,80878.0,67.5934,67.6282,67.4979,67.6021,80878.0
2017-02-07 10:30:00,77.89,77.96,77.86,77.93,31677.0,67.6108,67.6716,67.5847,67.6455,31677.0
2017-02-07 10:40:00,77.92,77.96,77.87,77.95,32844.0,67.6368,67.6716,67.5934,67.6629,32844.0
2017-02-07 10:50:00,77.95,77.96,77.89,77.95,30436.0,67.6629,67.6716,67.6108,67.6629,30436.0
2017-02-07 11:00:00,77.95,77.98,77.93,77.95,47152.0,67.6629,67.6889,67.6455,67.6629,47152.0
2017-02-07 11:10:00,77.96,78.01,77.94,78.0,58981.0,67.6716,67.715,67.6542,67.7063,58981.0
2017-02-07 11:20:00,78.01,78.01,77.89,77.96,62046.0,67.715,67.715,67.6108,67.6716,62046.0
2017-02-07 11:30:00,77.96,78.01,77.95,77.98,43674.0,67.6716,67.715,67.6629,67.6889,43674.0
2017-02-07 11:40:00,77.97,77.98,77.87,77.88,46809.0,67.6802,67.6889,67.5934,67.6021,46809.0
2017-02-07 11:50:00,77.87,77.95,77.84,77.86,48083.0,67.5934,67.6629,67.5674,67.5847,48083.0
2017-02-07 12:00:00,77.85,77.86,77.73,77.82,45041.0,67.5761,67.5847,67.4719,67.55,45041.0
2017-02-07 12:10:00,77.83,77.86,77.79,77.82,38361.0,67.5587,67.5847,67.524,67.55,38361.0
2017-02-07 12:20:00,77.82,77.82,77.75,77.75,43628.0,67.55,67.55,67.4893,67.4893,43628.0
2017-02-07 12:30:00,77.76,77.77,77.68,77.73,40808.0,67.4979,67.5066,67.4285,67.4719,40808.0
2017-02-07 12:40:00,77.74,77.74,77.62,77.63,99861.0,67.4806,67.4806,67.3764,67.3851,99861.0
2017-02-07 12:50:00,77.63,77.69,77.6,77.67,52495.0,67.3851,67.4372,67.3591,67.4198,52495.0
2017-02-07 13:00:00,77.66,77.7,77.65,77.66,31615.0,67.4111,67.4459,67.4025,67.4111,31615.0
2017-02-07 13:10:00,77.66,77.69,77.63,77.69,42810.0,67.4111,67.4372,67.3851,67.4372,42810.0
2017-02-07 13:20:00,77.7,77.71,77.65,77.68,30699.0,67.4459,67.4545,67.4025,67.4285,30699.0
2017-02-07 13:30:00,77.68,77.7,77.67,77.69,31054.0,67.4285,67.4459,67.4198,67.4372,31054.0
2017-02-07 13:40:00,77.68,77.7,77.66,77.68,29064.0,67.4285,67.4459,67.4111,67.4285,29064.0
2017-02-07 13:50:00,77.67,77.71,77.65,77.65,34087.0,67.4198,67.4545,67.4025,67.4025,34087.0
2017-02-07 14:00:00,77.65,77.71,77.64,77.69,70564.0,67.4025,67.4545,67.3938,67.4372,70564.0
2017-02-07 14:10:00,77.68,77.68,77.6,77.64,92270.0,67.4285,67.4285,67.3591,67.3938,92270.0
2017-02-07 14:20:00,77.63,77.64,77.51,77.63,169550.0,67.3851,67.3938,67.2809,67.3851,169550.0
2017-02-07 14:30:00,77.63,77.71,77.62,77.68,42248.0,67.3851,67.4545,67.3764,67.4285,42248.0
2017-02-07 14:40:00,77.69,77.72,77.66,77.7,35281.0,67.4372,67.4632,67.4111,67.4459,35281.0
2017-02-07 14:50:00,77.69,77.73,77.68,77.71,39394.0,67.4372,67.4719,67.4285,67.4545,39394.0
2017-02-07 15:00:00,77.72,77.76,77.69,77.71,40431.0,67.4632,67.4979,67.4372,67.4545,40431.0
2017-02-07 15:10:00,77.71,77.75,77.68,77.69,44528.0,67.4545,67.4893,67.4285,67.4372,44528.0
2017-02-07 15:20:00,77.7,77.71,77.65,77.66,198020.0,67.4459,67.4545,67.4025,67.4111,198020.0
2017-02-07 15:30:00,77.66,77.73,77.65,77.71,63995.0,67.4111,67.4719,67.4025,67.4545,63995.0
2017-02-07 15:40:00,77.71,77.71,77.64,77.64,136693.0,67.4545,67.4545,67.3938,67.3938,136693.0
2017-02-07 15:50:00,77.65,77.76,77.62,77.7,337608.0,67.4025,67.4979,67.3764,67.4459,337608.0
2017-02-08 09:30:00,77.44,77.88,77.19,77.66,84482.0,67.2202,67.6021,67.0032,67.4111,84482.0
2017-02-08 09:40:00,77.64,77.84,77.61,77.77,67510.0,67.3938,67.5674,67.3677,67.5066,67510.0
2017-02-08 09:50:00,77.77,78.31,77.77,78.23,120200.0,67.5066,67.9754,67.5066,67.9059,120200.0
2017-02-08 10:00:00,78.25,78.42,78.17,78.41,143289.0,67.9233,68.0708,67.8538,68.0622,143289.0
2017-02-08 10:10:00,78.42,78.65,78.06,78.08,78326.0,68.0708,68.2705,67.7584,67.7757,78326.0
2017-02-08 10:20:00,78.07,78.13,78.0,78.07,50914.0,67.767,67.8191,67.7063,67.767,50914.0
2017-02-08 10:30:00,78.07,78.22,78.07,78.18,59974.0,67.767,67.8972,67.767,67.8625,59974.0
2017-02-08 10:40:00,78.16,78.41,78.16,78.24,34968.0,67.8452,68.0622,67.8452,67.9146,34968.0
2017-02-08 10:50:00,78.25,78.28,78.01,78.09,38512.0,67.9233,67.9493,67.715,67.7844,38512.0
2017-02-08 11:00:00,78.1,78.19,78.03,78.05,42758.0,67.7931,67.8712,67.7323,67.7497,42758.0
2017-02-08 11:10:00,78.07,78.23,78.05,78.13,31409.0,67.767,67.9059,67.7497,67.8191,31409.0
2017-02-08 11:20:00,78.14,78.18,78.04,78.1,29813.0,67.8278,67.8625,67.741,67.7931,29813.0
2017-02-08 11:30:00,78.09,78.19,78.08,78.17,24316.0,67.7844,67.8712,67.7757,67.8538,24316.0
2017-02-08 11:40:00,78.18,78.18,78.1,78.16,31462.0,67.8625,67.8625,67.7931,67.8452,31462.0
2017-02-08 11:50:00,78.17,78.18,78.08,78.15,40808.0,67.8538,67.8625,67.7757,67.8365,40808.0
2017-02-08 12:00:00,78.15,78.25,78.14,78.15,42574.0,67.8365,67.9233,67.8278,67.8365,42574.0
2017-02-08 12:10:00,78.15,78.18,78.1,78.11,22707.0,67.8365,67.8625,67.7931,67.8018,22707.0
2017-02-08 12:20:00,78.1,78.18,78.08,78.09,35258.0,67.7931,67.8625,67.7757,67.7844,35258.0
2017-02-08 12:30:00,78.08,78.13,78.06,78.09,42851.0,67.7757,67.8191,67.7584,67.7844,42851.0
2017-02-08 12:40:00,78.1,78.12,78.07,78.1,26260.0,67.7931,67.8104,67.767,67.7931,26260.0
2017-02-08 12:50:00,78.11,78.21,78.08,78.11,49709.0,67.8018,67.8886,67.7757,67.8018,49709.0
2017-02-08 13:00:00,78.11,78.17,78.08,78.11,28241.0,67.8018,67.8538,67.7757,67.8018,28241.0
2017-02-08 13:10:00,78.11,78.13,78.07,78.09,37654.0,67.8018,67.8191,67.767,67.7844,37654.0
2017-02-08 13:20:00,78.08,78.13,78.08,78.12,16494.0,67.7757,67.8191,67.7757,67.8104,16494.0
2017-02-08 13:30:00,78.12,78.16,78.11,78.16,32463.0,67.8104,67.8452,67.8018,67.8452,32463.0
2017-02-08 13:40:00,78.16,78.19,78.07,78.1,34569.0,67.8452,67.8712,67.767,67.7931,34569.0
2017-02-08 13:50:00,78.1,78.16,78.1,78.16,18666.0,67.7931,67.8452,67.7931,67.8452,18666.0
2017-02-08 14:00:00,78.15,78.19,78.09,78.12,29302.0,67.8365,67.8712,67.7844,67.8104,29302.0
2017-02-08 14:10:00,78.11,78.2,78.11,78.15,22100.0,67.8018,67.8799,67.8018,67.8365,22100.0
2017-02-08 14:20:00,78.14,78.16,78.11,78.16,21295.0,67.8278,67.8452,67.8018,67.8452,21295.0
2017-02-08 14:30:00,78.16,78.19,78.14,78.17,29101.0,67.8452,67.8712,67.8278,67.8538,29101.0
2017-02-08 14:40:00,78.18,78.2,78.14,78.14,31419.0,67.8625,67.8799,67.8278,67.8278,31419.0
2017-02-08 14:50:00,78.14,78.17,78.07,78.08,49592.0,67.8278,67.8538,67.767,67.7757,49592.0
2017-02-08 15:00:00,78.08,78.1,78.02,78.05,64957.0,67.7757,67.7931,67.7236,67.7497,64957.0
2017-02-08 15:10:00,78.04,78.1,78.0,78.05,93270.0,67.741,67.7931,67.7063,67.7497,93270.0
2017-02-08 15:20:00,78.06,78.14,78.02,78.09,81161.0,67.7584,67.8278,67.7236,67.7844,81161.0
2017-02-08 15:30:00,78.09,78.14,78.07,78.08,97009.0,67.7844,67.8278,67.767,67.7757,97009.0
2017-02-08 15:40:00,78.08,78.16,78.07,78.14,142072.0,67.7757,67.8452,67.767,67.8278,142072.0
2017-02-08 15:50:00,78.14,78.17,78.08,78.11,269029.0,67.8278,67.8538,67.7757,67.8018,269029.0
2017-02-09 09:30:00,78.12,78.59,77.8,78.25,80634.0,67.8104,68.2184,67.5327,67.9233,80634.0
2017-02-09 09:40:00,78.22,78.23,78.0,78.15,92789.0,67.8972,67.9059,67.7063,67.8365,92789.0
2017-02-09 09:50:00,78.15,78.18,78.03,78.14,42933.0,67.8365,67.8625,67.7323,67.8278,42933.0
2017-02-09 10:00:00,78.14,78.14,77.93,77.97,48870.0,67.8278,67.8278,67.6455,67.6802,48870.0
2017-02-09 10:10:00,77.99,78.0,77.82,77.89,83770.0,67.6976,67.7063,67.55,67.6108,83770.0
2017-02-09 10:20:00,77.89,77.92,77.76,77.88,122380.0,67.6108,67.6368,67.4979,67.6021,122380.0
2017-02-09 10:30:00,77.88,77.91,77.86,77.9,121659.0,67.6021,67.6282,67.5847,67.6195,121659.0
2017-02-09 10:40:00,77.9,78.06,77.89,77.98,127573.0,67.6195,67.7584,67.6108,67.6889,127573.0
2017-02-09 10:50:00,77.99,78.07,77.94,77.95,103253.0,67.6976,67.767,67.6542,67.6629,103253.0
2017-02-09 11:00:00,77.97,78.05,77.96,78.0,40273.0,67.6802,67.7497,67.6716,67.7063,40273.0
2017-02-09 11:10:00,78.0,78.03,77.94,77.98,43669.0,67.7063,67.7323,67.6542,67.6889,43669.0
2017-02-09 11:20:00,77.97,78.01,77.92,77.99,46660.0,67.6802,67.715,67.6368,67.6976,46660.0
2017-02-09 11:30:00,77.99,78.03,77.91,77.92,38579.0,67.6976,67.7323,67.6282,67.6368,38579.0
2017-02-09 11:40:00,77.91,77.93,77.87,77.9,39659.0,67.6282,67.6455,67.5934,67.6195,39659.0
2017-02-09 11:50:00,77.89,77.98,77.86,77.93,77464.0,67.6108,67.6889,67.5847,67.6455,77464.0
2017-02-09 12:00:00,77.94,77.98,77.94,77.97,26616.0,67.6542,67.6889,67.6542,67.6802,26616.0
2017-02-09 12:10:00,77.98,78.05,77.91,78.0,36276.0,67.6889,67.7497,67.6282,67.7063,36276.0
2017-02-09 12:20:00,78.0,78.05,77.95,78.01,60132.0,67.7063,67.7497,67.6629,67.715,60132.0
2017-02-09 12:30:00,78.0,78.03,77.9,77.9,21677.0,67.7063,67.7323,67.6195,67.6195,21677.0
2017-02-09 12:40:00,77.91,78.02,77.9,78.01,26757.0,67.6282,67.7236,67.6195,67.715,26757.0
2017-02-09 12:50:00,78.0,78.04,77.96,77.99,22946.0,67.7063,67.741,67.6716,67.6976,22946.0
2017-02-09 13:00:00,77.97,78.03,77.96,78.0,17644.0,67.6802,67.7323,67.6716,67.7063,17644.0
2017-02-09 13:10:00,77.99,78.05,77.98,78.01,23996.0,67.6976,67.7497,67.6889,67.715,23996.0
2017-02-09 13:20:00,78.01,78.03,77.98,78.0,34350.0,67.715,67.7323,67.6889,67.7063,34350.0
2017-02-09 13:30:00,78.0,78.01,77.89,77.89,23006.0,67.7063,67.715,67.6108,67.6108,23006.0
2017-02-09 13:40:00,77.89,77.95,77.88,77.92,40473.0,67.6108,67.6629,67.6021,67.6368,40473.0
2017-02-09 13:50:00,77.93,77.95,77.9,77.94,41907.0,67.6455,67.6629,67.6195,67.6542,41907.0
2017-02-09 14:00:00,77.94,78.04,77.93,78.03,44281.0,67.6542,67.741,67.6455,67.7323,44281.0
2017-02-09 14:10:00,78.03,78.04,77.96,77.97,35430.0,67.7323,67.741,67.6716,67.6802,35430.0
2017-02-09 14:20:00,77.98,78.0,77.95,77.96,30747.0,67.6889,67.7063,67.6629,67.6716,30747.0
2017-02-09 14:30:00,77.96,77.97,77.88,77.89,179615.0,67.6716,67.6802,67.6021,67.6108,179615.0
2017-02-09 14:40:00,77.89,77.91,77.81,77.83,34612.0,67.6108,67.6282,67.5413,67.5587,34612.0
2017-02-09 14:50:00,77.82,77.86,77.79,77.84,32475.0,67.55,67.5847,67.524,67.5674,32475.0
2017-02-09 15:00:00,77.85,77.87,77.73,77.8,86390.0,67.5761,67.5934,67.4719,67.5327,86390.0
2017-02-09 15:10:00,77.79,77.84,77.77,77.78,42643.0,67.524,67.5674,67.5066,67.5153,42643.0
2017-02-09 15:20:00,77.79,77.79,77.73,77.77,40921.0,67.524,67.524,67.4719,67.5066,40921.0
2017-02-09 15:30:00,77.76,77.79,77.69,77.75,85634.0,67.4979,67.524,67.4372,67.4893,85634.0
2017-02-09 15:40:00,77.74,77.81,77.71,77.73,123294.0,67.4806,67.5413,67.4545,67.4719,123294.0
2017-02-09 15:50:00,77.74,77.77,77.69,77.7,176241.0,67.4806,67.5066,67.4372,67.4459,176241.0
2017-02-10 09:30:00,77.87,78.25,77.79,77.96,128030.0,67.5934,67.9233,67.524,67.6716,128030.0
2017-02-10 09:40:00,77.96,78.01,77.79,77.85,73818.0,67.6716,67.715,67.524,67.5761,73818.0
2017-02-10 09:50:00,77.86,77.89,77.71,77.74,44790.0,67.5847,67.6108,67.4545,67.4806,44790.0
2017-02-10 10:00:00,77.77,77.8,77.63,77.66,57831.0,67.5066,67.5327,67.3851,67.4111,57831.0
2017-02-10 10:10:00,77.67,77.74,77.6,77.66,35645.0,67.4198,67.4806,67.3591,67.4111,35645.0
2017-02-10 10:20:00,77.64,77.72,77.6,77.7,54670.0,67.3938,67.4632,67.3591,67.4459,54670.0
2017-02-10 10:30:00,77.7,77.76,77.65,77.75,44128.0,67.4459,67.4979,67.4025,67.4893,44128.0
2017-02-10 10:40:00,77.75,77.83,77.69,77.75,48951.0,67.4893,67.5587,67.4372,67.4893,48951.0
2017-02-10 10:50:00,77.75,77.81,77.73,77.78,47334.0,67.4893,67.5413,67.4719,67.5153,47334.0
2017-02-10 11:00:00,77.79,77.85,77.73,77.76,49937.0,67.524,67.5761,67.4719,67.4979,49937.0
2017-02-10 11:10:00,77.76,77.85,77.76,77.83,41512.0,67.4979,67.5761,67.4979,67.5587,41512.0
2017-02-10 11:20:00,77.82,77.83,77.68,77.69,38456.0,67.55,67.5587,67.4285,67.4372,38456.0
2017-02-10 11:30:00,77.7,77.83,77.68,77.83,51801.0,67.4459,67.5587,67.4285,67.5587,51801.0
2017-02-10 11:40:00,77.83,77.84,77.76,77.81,37847.0,67.5587,67.5674,67.4979,67.5413,37847.0
2017-02-10 11:50:00,77.8,77.86,77.79,77.8,46050.0,67.5327,67.5847,67.524,67.5327,46050.0
2017-02-10 12:00:00,77.8,77.83,77.79,77.81,40113.0,67.5327,67.5587,67.524,67.5413,40113.0
2017-02-10 12:10:00,77.81,77.82,77.74,77.81,77208.0,67.5413,67.55,67.4806,67.5413,77208.0
2017-02-10 12:20:00,77.81,77.9,77.81,77.89,31524.0,67.5413,67.6195,67.5413,67.6108,31524.0
2017-02-10 12:30:00,77.9,77.92,77.85,77.89,44259.0,67.6195,67.6368,67.5761,67.6108,44259.0
2017-02-10 12:40:00,77.9,77.95,77.87,77.92,54310.0,67.6195,67.6629,67.5934,67.6368,54310.0
2017-02-10 12:50:00,77.92,77.95,77.88,77.88,36368.0,67.6368,67.6629,67.6021,67.6021,36368.0
2017-02-10 13:00:00,77.88,77.92,77.84,77.91,46544.0,67.6021,67.6368,67.5674,67.6282,46544.0
2017-02-10 13:10:00,77.9,77.91,77.83,77.88,29954.0,67.6195,67.6282,67.5587,67.6021,29954.0
2017-02-10 13:20:00,77.88,77.95,77.86,77.93,58609.0,67.6021,67.6629,67.5847,67.6455,58609.0
2017-02-10 13:30:00,77.94,77.94,77.84,77.87,37516.0,67.6542,67.6542,67.5674,67.5934,37516.0
2017-02-10 13:40:00,77.86,77.91,77.78,77.9,45276.0,67.5847,67.6282,67.5153,67.6195,45276.0
2017-02-10 13:50:00,77.89,78.04,77.88,78.03,52439.0,67.6108,67.741,67.6021,67.7323,52439.0
2017-02-10 14:00:00,78.03,78.04,77.95,77.98,64928.0,67.7323,67.741,67.6629,67.6889,64928.0
2017-02-10 14:10:00,77.98,78.01,77.92,77.92,35978.0,67.6889,67.715,67.6368,67.6368,35978.0
2017-02-10 14:20:00,77.92,77.94,77.85,77.88,47689.0,67.6368,67.6542,67.5761,67.6021,47689.0
2017-02-10 14:30:00,77.89,77.92,77.87,77.88,23836.0,67.6108,67.6368,67.5934,67.6021,23836.0
2017-02-10 14:40:00,77.88,77.89,77.85,77.86,26259.0,67.6021,67.6108,67.5761,67.5847,26259.0
2017-02-10 14:50:00,77.85,77.86,77.79,77.8,37853.0,67.5761,67.5847,67.524,67.5327,37853.0
2017-02-10 15:00:00,77.8,77.84,77.78,77.81,57969.0,67.5327,67.5674,67.5153,67.5413,57969.0
2017-02-10 15:10:00,77.81,77.84,77.76,77.78,44780.0,67.5413,67.5674,67.4979,67.5153,44780.0
2017-02-10 15:20:00,77.78,77.85,77.77,77.82,49785.0,67.5153,67.5761,67.5066,67.55,49785.0
2017-02-10 15:30:00,77.83,77.91,77.82,77.9,49190.0,67.5587,67.6282,67.55,67.6195,49190.0
2017-02-10 15:40:00,77.91,77.91,77.81,77.81,90577.0,67.6282,67.6282,67.5413,67.5413,90577.0
2017-02-10 15:50:00,77.82,77.83,77.76,77.8,194765.0,67.55,67.5587,67.4979,67.5327,194765.0
2017-02-13 09:30:00,77.57,77.85,77.53,77.84,90156.0,67.7832,68.0279,67.7483,68.0192,90156.0
2017-02-13 09:40:00,77.8,78.01,77.78,77.92,77946.0,67.9842,68.1677,67.9667,68.0891,77946.0
2017-02-13 09:50:00,77.94,78.06,77.87,77.87,100243.0,68.1066,68.2114,68.0454,68.0454,100243.0
2017-02-13 10:00:00,77.92,77.95,77.81,77.9,38184.0,68.0891,68.1153,67.993,68.0716,38184.0
2017-02-13 10:10:00,77.89,77.89,77.65,77.69,27709.0,68.0629,68.0629,67.8531,67.8881,27709.0
2017-02-13 10:20:00,77.69,77.76,77.64,77.69,23902.0,67.8881,67.9493,67.8444,67.8881,23902.0
2017-02-13 10:30:00,77.71,77.77,77.67,77.76,29211.0,67.9056,67.958,67.8706,67.9493,29211.0
2017-02-13 10:40:00,77.77,77.79,77.65,77.7,26334.0,67.958,67.9755,67.8531,67.8968,26334.0
2017-02-13 10:50:00,77.7,77.71,77.63,77.7,36898.0,67.8968,67.9056,67.8357,67.8968,36898.0
2017-02-13 11:00:00,77.71,77.73,77.57,77.57,127022.0,67.9056,67.923,67.7832,67.7832,127022.0
2017-02-13 11:10:00,77.57,77.67,77.55,77.65,38520.0,67.7832,67.8706,67.7658,67.8531,38520.0
2017-02-13 11:20:00,77.65,77.73,77.64,77.68,40392.0,67.8531,67.923,67.8444,67.8794,40392.0
2017-02-13 11:30:00,77.67,77.74,77.65,77.73,71147.0,67.8706,67.9318,67.8531,67.923,71147.0
2017-02-13 11:40:00,77.71,77.81,77.67,77.77,16964.0,67.9056,67.993,67.8706,67.958,16964.0
2017-02-13 11:50:00,77.77,77.77,77.68,77.74,19321.0,67.958,67.958,67.8794,67.9318,19321.0
2017-02-13 12:00:00,77.74,77.78,77.72,77.74,13476.0,67.9318,67.9667,67.9143,67.9318,13476.0
2017-02-13 12:10:00,77.74,77.79,77.72,77.77,27984.0,67.9318,67.9755,67.9143,67.958,27984.0
2017-02-13 12:20:00,77.77,77.79,77.75,77.77,33389.0,67.958,67.9755,67.9405,67.958,33389.0
2017-02-13 12:30:00,77.77,77.83,77.76,77.81,30646.0,67.958,68.0104,67.9493,67.993,30646.0
2017-02-13 12:40:00,77.81,77.84,77.8,77.81,30760.0,67.993,68.0192,67.9842,67.993,30760.0
2017-02-13 12:50:00,77.82,77.86,77.81,77.82,43933.0,68.0017,68.0366,67.993,68.0017,43933.0
2017-02-13 13:00:00,77.83,77.85,77.8,77.81,37222.0,68.0104,68.0279,67.9842,67.993,37222.0
2017-02-13 13:10:00,77.8,77.84,77.78,77.82,34162.0,67.9842,68.0192,67.9667,68.0017,34162.0
2017-02-13 13:20:00,77.83,77.93,77.8,77.88,42506.0,68.0104,68.0978,67.9842,68.0541,42506.0
2017-02-13 13:30:00,77.88,77.94,77.77,77.94,66157.0,68.0541,68.1066,67.958,68.1066,66157.0
2017-02-13 13:40:00,77.94,77.96,77.83,77.83,19775.0,68.1066,68.124,68.0104,68.0104,19775.0
2017-02-13 13:50:00,77.84,77.89,77.8,77.81,19034.0,68.0192,68.0629,67.9842,67.993,19034.0
2017-02-13 14:00:00,77.8,77.84,77.77,77.82,33767.0,67.9842,68.0192,67.958,68.0017,33767.0
2017-02-13 14:10:00,77.82,77.86,77.78,77.8,25417.0,68.0017,68.0366,67.9667,67.9842,25417.0
2017-02-13 14:20:00,77.81,77.84,77.78,77.79,14651.0,67.993,68.0192,67.9667,67.9755,14651.0
2017-02-13 14:30:00,77.8,77.8,77.71,77.76,22639.0,67.9842,67.9842,67.9056,67.9493,22639.0
2017-02-13 14:40:00,77.76,77.78,77.68,77.7,18635.0,67.9493,67.9667,67.8794,67.8968,18635.0
2017-02-13 14:50:00,77.69,77.72,77.66,77.69,28879.0,67.8881,67.9143,67.8619,67.8881,28879.0
2017-02-13 15:00:00,77.7,77.79,77.69,77.76,35896.0,67.8968,67.9755,67.8881,67.9493,35896.0
2017-02-13 15:10:00,77.76,77.78,77.69,77.71,25779.0,67.9493,67.9667,67.8881,67.9056,25779.0
2017-02-13 15:20:00,77.7,77.73,77.69,77.72,27270.0,67.8968,67.923,67.8881,67.9143,27270.0
2017-02-13 15:30:00,77.71,77.77,77.68,77.77,36290.0,67.9056,67.958,67.8794,67.958,36290.0
2017-02-13 15:40:00,77.77,77.82,77.74,77.79,68184.0,67.958,68.0017,67.9318,67.9755,68184.0
2017-02-13 15:50:00,77.8,77.81,77.71,77.77,127024.0,67.9842,67.993,67.9056,67.958,127024.0
2017-02-14 09:30:00,77.5,77.73,77.26,77.67,87483.0,67.7221,67.923,67.5123,67.8706,87483.0
2017-02-14 09:40:00,77.66,77.8,77.62,77.79,40185.0,67.8619,67.9842,67.8269,67.9755,40185.0
2017-02-14 09:50:00,77.79,77.82,77.75,77.78,35826.0,67.9755,68.0017,67.9405,67.9667,35826.0
2017-02-14 10:00:00,77.78,77.78,77.55,77.56,21704.0,67.9667,67.9667,67.7658,67.7745,21704.0
2017-02-14 10:10:00,77.56,77.61,77.54,77.55,39608.0,67.7745,67.8182,67.757,67.7658,39608.0
2017-02-14 10:20:00,77.56,77.67,77.54,77.56,44230.0,67.7745,67.8706,67.757,67.7745,44230.0
2017-02-14 10:30:00,77.57,77.68,77.55,77.6,38825.0,67.7832,67.8794,67.7658,67.8094,38825.0
2017-02-14 10:40:00,77.59,77.62,77.55,77.58,30388.0,67.8007,67.8269,67.7658,67.792,30388.0
2017-02-14 10:50:00,77.59,77.61,77.56,77.58,33746.0,67.8007,67.8182,67.7745,67.792,33746.0
2017-02-14 11:00:00,77.58,77.61,77.53,77.57,23596.0,67.792,67.8182,67.7483,67.7832,23596.0
2017-02-14 11:10:00,77.57,77.62,77.49,77.5,32213.0,67.7832,67.8269,67.7133,67.7221,32213.0
2017-02-14 11:20:00,77.5,77.53,77.25,77.26,56142.0,67.7221,67.7483,67.5036,67.5123,56142.0
2017-02-14 11:30:00,77.26,77.45,77.26,77.41,84003.0,67.5123,67.6784,67.5123,67.6434,84003.0
2017-02-14 11:40:00,77.41,77.55,77.38,77.54,127050.0,67.6434,67.7658,67.6172,67.757,127050.0
2017-02-14 11:50:00,77.54,77.63,77.46,77.6,50108.0,67.757,67.8357,67.6871,67.8094,50108.0
2017-02-14 12:00:00,77.61,77.72,77.58,77.72,45005.0,67.8182,67.9143,67.792,67.9143,45005.0
2017-02-14 12:10:00,77.71,77.85,77.7,77.8,33037.0,67.9056,68.0279,67.8968,67.9842,33037.0
2017-02-14 12:20:00,77.81,77.96,77.8,77.94,66079.0,67.993,68.124,67.9842,68.1066,66079.0
2017-02-14 12:30:00,77.94,78.07,77.89,77.89,138009.0,68.1066,68.2202,68.0629,68.0629,138009.0
2017-02-14 12:40:00,77.88,78.05,77.87,78.05,83526.0,68.0541,68.2027,68.0454,68.2027,83526.0
2017-02-14 12:50:00,78.05,78.11,78.04,78.1,115868.0,68.2027,68.2551,68.1939,68.2464,115868.0
2017-02-14 13:00:00,78.1,78.15,78.04,78.14,31465.0,68.2464,68.2901,68.1939,68.2813,31465.0
2017-02-14 13:10:00,78.14,78.25,78.13,78.25,62299.0,68.2813,68.3774,68.2726,68.3774,62299.0
2017-02-14 13:20:00,78.25,78.27,78.19,78.26,38912.0,68.3774,68.3949,68.325,68.3862,38912.0
2017-02-14 13:30:00,78.26,78.31,78.25,78.3,72850.0,68.3862,68.4299,68.3774,68.4211,72850.0
2017-02-14 13:40:00,78.3,78.32,78.24,78.27,30123.0,68.4211,68.4386,68.3687,68.3949,30123.0
2017-02-14 13:50:00,78.27,78.39,78.26,78.32,40655.0,68.3949,68.4998,68.3862,68.4386,40655.0
2017-02-14 14:00:00,78.33,78.46,78.32,78.42,45527.0,68.4473,68.5609,68.4386,68.526,45527.0
2017-02-14 14:10:00,78.44,78.44,78.33,78.4,29275.0,68.5435,68.5435,68.4473,68.5085,29275.0
2017-02-14 14:20:00,78.4,78.44,78.35,78.36,77010.0,68.5085,68.5435,68.4648,68.4736,77010.0
2017-02-14 14:30:00,78.36,78.42,78.36,78.39,33956.0,68.4736,68.526,68.4736,68.4998,33956.0
2017-02-14 14:40:00,78.39,78.44,78.35,78.39,62566.0,68.4998,68.5435,68.4648,68.4998,62566.0
2017-02-14 14:50:00,78.4,78.5,78.36,78.47,87284.0,68.5085,68.5959,68.4736,68.5697,87284.0
2017-02-14 15:00:00,78.46,78.51,78.39,78.4,68023.0,68.5609,68.6046,68.4998,68.5085,68023.0
2017-02-14 15:10:00,78.41,78.59,78.4,78.58,87355.0,68.5173,68.6745,68.5085,68.6658,87355.0
2017-02-14 15:20:00,78.58,78.58,78.5,78.54,86438.0,68.6658,68.6658,68.5959,68.6309,86438.0
2017-02-14 15:30:00,78.54,78.63,78.54,78.62,87515.0,68.6309,68.7095,68.6309,68.7008,87515.0
2017-02-14 15:40:00,78.63,78.7,78.62,78.69,94680.0,68.7095,68.7707,68.7008,68.7619,94680.0
2017-02-14 15:50:00,78.69,78.83,78.64,78.82,380207.0,68.7619,68.8843,68.7182,68.8755,380207.0
2017-02-15 09:30:00,78.34,78.67,78.05,78.37,106304.0,68.4561,68.7445,68.2027,68.4823,106304.0
2017-02-15 09:40:00,78.39,78.65,78.36,78.44,75893.0,68.4998,68.727,68.4736,68.5435,75893.0
2017-02-15 09:50:00,78.44,78.47,78.25,78.47,53103.0,68.5435,68.5697,68.3774,68.5697,53103.0
2017-02-15 10:00:00,78.47,78.54,78.35,78.44,49491.0,68.5697,68.6309,68.4648,68.5435,49491.0
2017-02-15 10:10:00,78.46,78.52,78.4,78.47,35370.0,68.5609,68.6134,68.5085,68.5697,35370.0
2017-02-15 10:20:00,78.48,78.81,78.48,78.77,48738.0,68.5784,68.8668,68.5784,68.8318,48738.0
2017-02-15 10:30:00,78.77,78.85,78.7,78.72,47074.0,68.8318,68.9017,68.7707,68.7881,47074.0
2017-02-15 10:40:00,78.74,78.79,78.69,78.71,34419.0,68.8056,68.8493,68.7619,68.7794,34419.0
2017-02-15 10:50:00,78.71,78.76,78.69,78.74,63345.0,68.7794,68.8231,68.7619,68.8056,63345.0
2017-02-15 11:00:00,78.75,78.85,78.73,78.74,47556.0,68.8144,68.9017,68.7969,68.8056,47556.0
2017-02-15 11:10:00,78.75,78.91,78.74,78.89,34260.0,68.8144,68.9542,68.8056,68.9367,34260.0
2017-02-15 11:20:00,78.88,78.91,78.78,78.88,27119.0,68.928,68.9542,68.8406,68.928,27119.0
2017-02-15 11:30:00,78.88,78.91,78.79,78.85,77115.0,68.928,68.9542,68.8493,68.9017,77115.0
2017-02-15 11:40:00,78.85,78.93,78.81,78.88,59322.0,68.9017,68.9716,68.8668,68.928,59322.0
2017-02-15 11:50:00,78.9,78.93,78.86,78.91,28183.0,68.9454,68.9716,68.9105,68.9542,28183.0
2017-02-15 12:00:00,78.92,78.92,78.81,78.89,34368.0,68.9629,68.9629,68.8668,68.9367,34368.0
2017-02-15 12:10:00,78.9,78.93,78.87,78.91,28082.0,68.9454,68.9716,68.9192,68.9542,28082.0
2017-02-15 12:20:00,78.91,78.97,78.86,78.97,37741.0,68.9542,69.0066,68.9105,69.0066,37741.0
2017-02-15 12:30:00,78.96,79.03,78.94,79.0,52250.0,68.9979,69.059,68.9804,69.0328,52250.0
2017-02-15 12:40:00,79.01,79.03,78.98,79.0,27939.0,69.0416,69.059,69.0153,69.0328,27939.0
2017-02-15 12:50:00,79.01,79.04,78.99,79.03,39585.0,69.0416,69.0678,69.0241,69.059,39585.0
2017-02-15 13:00:00,79.04,79.21,79.04,79.19,44145.0,69.0678,69.2163,69.0678,69.1988,44145.0
2017-02-15 13:10:00,79.2,79.2,79.02,79.14,31744.0,69.2076,69.2076,69.0503,69.1552,31744.0
2017-02-15 13:20:00,79.15,79.27,79.14,79.25,52618.0,69.1639,69.2688,69.1552,69.2513,52618.0
2017-02-15 13:30:00,79.25,79.27,79.2,79.24,55353.0,69.2513,69.2688,69.2076,69.2425,55353.0
2017-02-15 13:40:00,79.25,79.37,79.23,79.35,44984.0,69.2513,69.3561,69.2338,69.3387,44984.0
2017-02-15 13:50:00,79.36,79.45,79.3,79.37,50496.0,69.3474,69.426,69.295,69.3561,50496.0
2017-02-15 14:00:00,79.38,79.5,79.38,79.49,94733.0,69.3649,69.4697,69.3649,69.461,94733.0
2017-02-15 14:10:00,79.49,79.55,79.48,79.51,81785.0,69.461,69.5134,69.4523,69.4785,81785.0
2017-02-15 14:20:00,79.51,79.7,79.5,79.69,66112.0,69.4785,69.6445,69.4697,69.6358,66112.0
2017-02-15 14:30:00,79.7,79.77,79.59,79.75,94066.0,69.6445,69.7057,69.5484,69.6882,94066.0
2017-02-15 14:40:00,79.75,79.87,79.75,79.84,97554.0,69.6882,69.7931,69.6882,69.7668,97554.0
2017-02-15 14:50:00,79.85,80.02,79.85,79.98,290229.0,69.7756,69.9241,69.7756,69.8892,290229.0
2017-02-15 15:00:00,79.98,80.1,79.95,80.1,129857.0,69.8892,69.994,69.863,69.994,129857.0
2017-02-15 15:10:00,80.11,80.45,80.1,80.44,207962.0,70.0028,70.2999,69.994,70.2911,207962.0
2017-02-15 15:20:00,80.43,80.54,80.24,80.25,173315.0,70.2824,70.3785,70.1164,70.1251,173315.0
2017-02-15 15:30:00,80.26,80.29,80.15,80.18,168456.0,70.1338,70.1601,70.0377,70.0639,168456.0
2017-02-15 15:40:00,80.17,80.23,80.04,80.05,184990.0,70.0552,70.1076,69.9416,69.9503,184990.0
2017-02-15 15:50:00,80.06,80.29,80.06,80.25,482694.0,69.9591,70.1601,69.9591,70.1251,482694.0
2017-02-16 09:30:00,80.05,80.2,79.86,79.96,136449.0,69.9503,70.0814,69.7843,69.8717,136449.0
2017-02-16 09:40:00,79.99,80.08,79.43,79.62,108034.0,69.8979,69.9766,69.4086,69.5746,108034.0
2017-02-16 09:50:00,79.62,79.8,79.47,79.65,58531.0,69.5746,69.7319,69.4435,69.6008,58531.0
2017-02-16 10:00:00,79.65,79.65,79.41,79.44,60569.0,69.6008,69.6008,69.3911,69.4173,60569.0
2017-02-16 10:10:00,79.46,79.67,79.42,79.64,51851.0,69.4348,69.6183,69.3998,69.5921,51851.0
2017-02-16 10:20:00,79.64,79.83,79.57,79.64,68517.0,69.5921,69.7581,69.5309,69.5921,68517.0
2017-02-16 10:30:00,79.65,79.96,79.64,79.96,65369.0,69.6008,69.8717,69.5921,69.8717,65369.0
2017-02-16 10:40:00,79.94,79.96,79.73,79.73,73400.0,69.8542,69.8717,69.6707,69.6707,73400.0
2017-02-16 10:50:00,79.73,79.76,79.53,79.64,47252.0,69.6707,69.6969,69.4959,69.5921,47252.0
2017-02-16 11:00:00,79.63,79.66,79.55,79.6,72647.0,69.5833,69.6095,69.5134,69.5571,72647.0
2017-02-16 11:10:00,79.61,79.96,79.53,79.95,83584.0,69.5659,69.8717,69.4959,69.863,83584.0
2017-02-16 11:20:00,79.94,80.1,79.87,79.87,110581.0,69.8542,69.994,69.7931,69.7931,110581.0
2017-02-16 11:30:00,79.89,79.95,79.8,79.95,58399.0,69.8105,69.863,69.7319,69.863,58399.0
2017-02-16 11:40:00,79.94,80.06,79.83,79.87,58503.0,69.8542,69.9591,69.7581,69.7931,58503.0
2017-02-16 11:50:00,79.87,80.1,79.86,80.07,54934.0,69.7931,69.994,69.7843,69.9678,54934.0
2017-02-16 12:00:00,80.06,80.09,79.93,79.96,47820.0,69.9591,69.9853,69.8455,69.8717,47820.0
2017-02-16 12:10:00,79.94,80.04,79.93,80.03,38553.0,69.8542,69.9416,69.8455,69.9329,38553.0
2017-02-16 12:20:00,80.02,80.12,80.02,80.09,37668.0,69.9241,70.0115,69.9241,69.9853,37668.0
2017-02-16 12:30:00,80.09,80.29,80.03,80.16,55244.0,69.9853,70.1601,69.9329,70.0465,55244.0
2017-02-16 12:40:00,80.18,80.27,80.04,80.26,50724.0,70.0639,70.1426,69.9416,70.1338,50724.0
2017-02-16 12:50:00,80.26,80.38,80.18,80.21,36440.0,70.1338,70.2387,70.0639,70.0902,36440.0
2017-02-16 13:00:00,80.21,80.21,79.97,80.0,51236.0,70.0902,70.0902,69.8804,69.9066,51236.0
2017-02-16 13:10:00,80.0,80.05,79.91,79.98,47711.0,69.9066,69.9503,69.828,69.8892,47711.0
2017-02-16 13:20:00,79.97,80.01,79.89,79.97,64182.0,69.8804,69.9154,69.8105,69.8804,64182.0
2017-02-16 13:30:00,79.96,80.05,79.94,80.03,59381.0,69.8717,69.9503,69.8542,69.9329,59381.0
2017-02-16 13:40:00,80.01,80.17,80.0,80.17,41034.0,69.9154,70.0552,69.9066,70.0552,41034.0
2017-02-16 13:50:00,80.19,80.35,80.18,80.28,48721.0,70.0727,70.2125,70.0639,70.1513,48721.0
2017-02-16 14:00:00,80.26,80.3,80.14,80.18,82888.0,70.1338,70.1688,70.029,70.0639,82888.0
2017-02-16 14:10:00,80.19,80.21,80.07,80.08,63727.0,70.0727,70.0902,69.9678,69.9766,63727.0
2017-02-16 14:20:00,80.08,80.09,79.89,80.01,62066.0,69.9766,69.9853,69.8105,69.9154,62066.0
2017-02-16 14:30:00,80.01,80.06,79.83,79.88,88558.0,69.9154,69.9591,69.7581,69.8018,88558.0
2017-02-16 14:40:00,79.88,80.0,79.87,79.9,60090.0,69.8018,69.9066,69.7931,69.8193,60090.0
2017-02-16 14:50:00,79.89,80.06,79.83,79.96,78027.0,69.8105,69.9591,69.7581,69.8717,78027.0
2017-02-16 15:00:00,79.94,79.95,79.68,79.69,123312.0,69.8542,69.863,69.627,69.6358,123312.0
2017-02-16 15:10:00,79.68,79.85,79.63,79.76,79220.0,69.627,69.7756,69.5833,69.6969,79220.0
2017-02-16 15:20:00,79.77,79.88,79.73,79.85,93920.0,69.7057,69.8018,69.6707,69.7756,93920.0
2017-02-16 15:30:00,79.86,80.05,79.86,80.0,104626.0,69.7843,69.9503,69.7843,69.9066,104626.0
2017-02-16 15:40:00,80.01,80.04,79.87,79.88,113170.0,69.9154,69.9416,69.7931,69.8018,113170.0
2017-02-16 15:50:00,79.89,80.05,79.89,80.03,192210.0,69.8105,69.9503,69.8105,69.9329,192210.0
2017-02-17 09:30:00,80.14,80.98,80.07,80.89,333065.0,70.029,70.763,69.9678,70.6844,333065.0
2017-02-17 09:40:00,80.89,81.0,80.5,80.55,83630.0,70.6844,70.7805,70.3436,70.3873,83630.0
2017-02-17 09:50:00,80.55,80.76,80.35,80.37,95020.0,70.3873,70.5708,70.2125,70.23,95020.0
2017-02-17 10:00:00,80.39,80.58,80.32,80.35,62260.0,70.2474,70.4135,70.1863,70.2125,62260.0
2017-02-17 10:10:00,80.36,80.41,80.3,80.35,54209.0,70.2212,70.2649,70.1688,70.2125,54209.0
2017-02-17 10:20:00,80.34,80.43,80.3,80.33,37749.0,70.2038,70.2824,70.1688,70.195,37749.0
2017-02-17 10:30:00,80.32,80.57,80.31,80.53,73753.0,70.1863,70.4047,70.1775,70.3698,73753.0
2017-02-17 10:40:00,80.52,80.56,80.42,80.44,70597.0,70.361,70.396,70.2737,70.2911,70597.0
2017-02-17 10:50:00,80.44,80.5,80.3,80.31,36964.0,70.2911,70.3436,70.1688,70.1775,36964.0
2017-02-17 11:00:00,80.32,80.39,80.3,80.32,45325.0,70.1863,70.2474,70.1688,70.1863,45325.0
2017-02-17 11:10:00,80.31,80.36,80.21,80.22,31423.0,70.1775,70.2212,70.0902,70.0989,31423.0
2017-02-17 11:20:00,80.21,80.25,80.09,80.23,35179.0,70.0902,70.1251,69.9853,70.1076,35179.0
2017-02-17 11:30:00,80.22,80.25,80.18,80.19,51630.0,70.0989,70.1251,70.0639,70.0727,51630.0
2017-02-17 11:40:00,80.18,80.43,80.17,80.34,30281.0,70.0639,70.2824,70.0552,70.2038,30281.0
2017-02-17 11:50:00,80.33,80.35,80.3,80.3,16997.0,70.195,70.2125,70.1688,70.1688,16997.0
2017-02-17 12:00:00,80.31,80.32,80.26,80.28,21603.0,70.1775,70.1863,70.1338,70.1513,21603.0
2017-02-17 12:10:00,80.27,80.35,80.23,80.35,25480.0,70.1426,70.2125,70.1076,70.2125,25480.0
2017-02-17 12:20:00,80.35,80.43,80.33,80.37,25772.0,70.2125,70.2824,70.195,70.23,25772.0
2017-02-17 12:30:00,80.37,80.41,80.31,80.34,18647.0,70.23,70.2649,70.1775,70.2038,18647.0
2017-02-17 12:40:00,80.34,80.45,80.33,80.4,29485.0,70.2038,70.2999,70.195,70.2562,29485.0
2017-02-17 12:50:00,80.39,80.46,80.35,80.46,24758.0,70.2474,70.3086,70.2125,70.3086,24758.0
2017-02-17 13:00:00,80.46,80.47,80.32,80.33,19458.0,70.3086,70.3174,70.1863,70.195,19458.0
2017-02-17 13:10:00,80.34,80.38,80.24,80.24,85684.0,70.2038,70.2387,70.1164,70.1164,85684.0
2017-02-17 13:20:00,80.25,80.39,80.24,80.28,64075.0,70.1251,70.2474,70.1164,70.1513,64075.0
2017-02-17 13:30:00,80.27,80.28,80.22,80.27,29577.0,70.1426,70.1513,70.0989,70.1426,29577.0
2017-02-17 13:40:00,80.27,80.33,80.21,80.23,23152.0,70.1426,70.195,70.0902,70.1076,23152.0
2017-02-17 13:50:00,80.21,80.26,80.2,80.21,35002.0,70.0902,70.1338,70.0814,70.0902,35002.0
2017-02-17 14:00:00,80.2,80.22,80.15,80.15,34959.0,70.0814,70.0989,70.0377,70.0377,34959.0
2017-02-17 14:10:00,80.15,80.2,80.12,80.13,50150.0,70.0377,70.0814,70.0115,70.0202,50150.0
2017-02-17 14:20:00,80.13,80.19,80.11,80.17,46742.0,70.0202,70.0727,70.0028,70.0552,46742.0
2017-02-17 14:30:00,80.16,80.24,80.16,80.22,35830.0,70.0465,70.1164,70.0465,70.0989,35830.0
2017-02-17 14:40:00,80.21,80.23,80.13,80.19,40677.0,70.0902,70.1076,70.0202,70.0727,40677.0
2017-02-17 14:50:00,80.19,80.27,80.17,80.19,48104.0,70.0727,70.1426,70.0552,70.0727,48104.0
2017-02-17 15:00:00,80.18,80.26,80.13,80.13,42825.0,70.0639,70.1338,70.0202,70.0202,42825.0
2017-02-17 15:10:00,80.13,80.21,80.12,80.21,45149.0,70.0202,70.0902,70.0115,70.0902,45149.0
2017-02-17 15:20:00,80.22,80.24,80.17,80.23,47986.0,70.0989,70.1164,70.0552,70.1076,47986.0
2017-02-17 15:30:00,80.25,80.28,80.2,80.25,64318.0,70.1251,70.1513,70.0814,70.1251,64318.0
2017-02-17 15:40:00,80.25,80.28,80.14,80.25,102784.0,70.1251,70.1513,70.029,70.1251,102784.0
2017-02-17 15:50:00,80.25,80.38,80.25,80.36,383663.0,70.1251,70.2387,70.1251,70.2212,383663.0
2017-02-21 09:30:00,80.17,80.71,80.17,80.32,105011.0,70.0552,70.5271,70.0552,70.1863,105011.0
2017-02-21 09:40:00,80.36,80.61,80.32,80.58,50235.0,70.2212,70.4397,70.1863,70.4135,50235.0
2017-02-21 09:50:00,80.59,80.7,80.56,80.62,48127.0,70.4222,70.5183,70.396,70.4484,48127.0
2017-02-21 10:00:00,80.64,80.65,80.43,80.65,62176.0,70.4659,70.4746,70.2824,70.4746,62176.0
2017-02-21 10:10:00,80.64,80.72,80.54,80.56,45422.0,70.4659,70.5358,70.3785,70.396,45422.0
2017-02-21 10:20:00,80.55,80.61,80.49,80.49,37614.0,70.3873,70.4397,70.3348,70.3348,37614.0
2017-02-21 10:30:00,80.5,80.53,80.25,80.39,48774.0,70.3436,70.3698,70.1251,70.2474,48774.0
2017-02-21 10:40:00,80.39,80.51,80.34,80.45,37003.0,70.2474,70.3523,70.2038,70.2999,37003.0
2017-02-21 10:50:00,80.45,80.46,80.33,80.35,42214.0,70.2999,70.3086,70.195,70.2125,42214.0
2017-02-21 11:00:00,80.32,80.37,80.27,80.27,49002.0,70.1863,70.23,70.1426,70.1426,49002.0
2017-02-21 11:10:00,80.28,80.29,80.19,80.23,46810.0,70.1513,70.1601,70.0727,70.1076,46810.0
2017-02-21 11:20:00,80.24,80.26,80.14,80.22,64473.0,70.1164,70.1338,70.029,70.0989,64473.0
2017-02-21 11:30:00,80.2,80.39,80.2,80.32,60298.0,70.0814,70.2474,70.0814,70.1863,60298.0
2017-02-21 11:40:00,80.33,80.33,80.18,80.19,55683.0,70.195,70.195,70.0639,70.0727,55683.0
2017-02-21 11:50:00,80.19,80.35,80.11,80.28,61409.0,70.0727,70.2125,70.0028,70.1513,61409.0
2017-02-21 12:00:00,80.29,80.45,80.28,80.41,27319.0,70.1601,70.2999,70.1513,70.2649,27319.0
2017-02-21 12:10:00,80.41,80.44,80.33,80.37,24194.0,70.2649,70.2911,70.195,70.23,24194.0
2017-02-21 12:20:00,80.36,80.44,80.34,80.38,25590.0,70.2212,70.2911,70.2038,70.2387,25590.0
2017-02-21 12:30:00,80.4,80.47,80.37,80.47,30183.0,70.2562,70.3174,70.23,70.3174,30183.0
2017-02-21 12:40:00,80.46,80.47,80.37,80.4,17361.0,70.3086,70.3174,70.23,70.2562,17361.0
2017-02-21 12:50:00,80.4,80.48,80.4,80.45,19977.0,70.2562,70.3261,70.2562,70.2999,19977.0
2017-02-21 13:00:00,80.44,80.46,80.37,80.4,48059.0,70.2911,70.3086,70.23,70.2562,48059.0
2017-02-21 13:10:00,80.41,80.42,80.38,80.4,25380.0,70.2649,70.2737,70.2387,70.2562,25380.0
2017-02-21 13:20:00,80.4,80.46,80.37,80.45,37217.0,70.2562,70.3086,70.23,70.2999,37217.0
2017-02-21 13:30:00,80.46,80.46,80.34,80.34,19079.0,70.3086,70.3086,70.2038,70.2038,19079.0
2017-02-21 13:40:00,80.34,80.5,80.33,80.47,83840.0,70.2038,70.3436,70.195,70.3174,83840.0
2017-02-21 13:50:00,80.48,80.63,80.43,80.43,83351.0,70.3261,70.4572,70.2824,70.2824,83351.0
2017-02-21 14:00:00,80.43,80.48,80.39,80.42,45056.0,70.2824,70.3261,70.2474,70.2737,45056.0
2017-02-21 14:10:00,80.43,80.49,80.4,80.46,29276.0,70.2824,70.3348,70.2562,70.3086,29276.0
2017-02-21 14:20:00,80.46,80.6,80.44,80.6,43998.0,70.3086,70.4309,70.2911,70.4309,43998.0
2017-02-21 14:30:00,80.6,80.64,80.33,80.33,55144.0,70.4309,70.4659,70.195,70.195,55144.0
2017-02-21 14:40:00,80.32,80.4,80.3,80.38,34655.0,70.1863,70.2562,70.1688,70.2387,34655.0
2017-02-21 14:50:00,80.38,80.42,80.34,80.36,36811.0,70.2387,70.2737,70.2038,70.2212,36811.0
2017-02-21 15:00:00,80.35,80.42,80.31,80.34,43932.0,70.2125,70.2737,70.1775,70.2038,43932.0
2017-02-21 15:10:00,80.34,80.38,80.31,80.36,40363.0,70.2038,70.2387,70.1775,70.2212,40363.0
2017-02-21 15:20:00,80.37,80.59,80.32,80.57,96305.0,70.23,70.4222,70.1863,70.4047,96305.0
2017-02-21 15:30:00,80.57,80.87,80.42,80.59,140045.0,70.4047,70.6669,70.2737,70.4222,140045.0
2017-02-21 15:40:00,80.59,80.67,80.41,80.47,172901.0,70.4222,70.4921,70.2649,70.3174,172901.0
2017-02-21 15:50:00,80.47,80.58,80.33,80.34,256577.0,70.3174,70.4135,70.195,70.2038,256577.0
2017-02-22 09:30:00,80.42,80.85,80.33,80.8,87529.0,70.2737,70.6494,70.195,70.6057,87529.0
2017-02-22 09:40:00,80.76,80.77,80.35,80.61,103260.0,70.5708,70.5795,70.2125,70.4397,103260.0
2017-02-22 09:50:00,80.61,80.73,80.4,80.45,64841.0,70.4397,70.5445,70.2562,70.2999,64841.0
2017-02-22 10:00:00,80.47,80.54,80.4,80.5,44105.0,70.3174,70.3785,70.2562,70.3436,44105.0
2017-02-22 10:10:00,80.48,80.77,80.48,80.77,39187.0,70.3261,70.5795,70.3261,70.5795,39187.0
2017-02-22 10:20:00,80.78,80.94,80.67,80.94,67042.0,70.5882,70.7281,70.4921,70.7281,67042.0
2017-02-22 10:30:00,80.92,81.06,80.9,81.05,128049.0,70.7106,70.8329,70.6931,70.8242,128049.0
2017-02-22 10:40:00,81.04,81.11,80.98,81.06,81261.0,70.8154,70.8766,70.763,70.8329,81261.0
2017-02-22 10:50:00,81.03,81.03,80.81,80.91,37357.0,70.8067,70.8067,70.6145,70.7018,37357.0
2017-02-22 11:00:00,80.92,80.96,80.77,80.81,67531.0,70.7106,70.7455,70.5795,70.6145,67531.0
2017-02-22 11:10:00,80.81,80.9,80.78,80.86,41650.0,70.6145,70.6931,70.5882,70.6581,41650.0
2017-02-22 11:20:00,80.86,80.92,80.77,80.87,39798.0,70.6581,70.7106,70.5795,70.6669,39798.0
2017-02-22 11:30:00,80.88,80.93,80.8,80.89,33802.0,70.6756,70.7193,70.6057,70.6844,33802.0
2017-02-22 11:40:00,80.88,80.96,80.84,80.9,30405.0,70.6756,70.7455,70.6407,70.6931,30405.0
2017-02-22 11:50:00,80.89,80.95,80.79,80.84,47759.0,70.6844,70.7368,70.597,70.6407,47759.0
2017-02-22 12:00:00,80.85,80.86,80.75,80.8,47066.0,70.6494,70.6581,70.562,70.6057,47066.0
2017-02-22 12:10:00,80.78,80.87,80.78,80.87,24022.0,70.5882,70.6669,70.5882,70.6669,24022.0
2017-02-22 12:20:00,80.87,80.89,80.75,80.79,34463.0,70.6669,70.6844,70.562,70.597,34463.0
2017-02-22 12:30:00,80.8,80.89,80.79,80.87,18800.0,70.6057,70.6844,70.597,70.6669,18800.0
2017-02-22 12:40:00,80.88,80.91,80.84,80.89,20584.0,70.6756,70.7018,70.6407,70.6844,20584.0
2017-02-22 12:50:00,80.87,80.91,80.82,80.87,253302.0,70.6669,70.7018,70.6232,70.6669,253302.0
2017-02-22 13:00:00,80.86,80.9,80.71,80.72,53965.0,70.6581,70.6931,70.5271,70.5358,53965.0
2017-02-22 13:10:00,80.71,80.77,80.66,80.73,98250.0,70.5271,70.5795,70.4834,70.5445,98250.0
2017-02-22 13:20:00,80.72,80.81,80.71,80.8,36061.0,70.5358,70.6145,70.5271,70.6057,36061.0
2017-02-22 13:30:00,80.78,80.8,80.73,80.79,24309.0,70.5882,70.6057,70.5445,70.597,24309.0
2017-02-22 13:40:00,80.78,80.81,80.74,80.77,68511.0,70.5882,70.6145,70.5533,70.5795,68511.0
2017-02-22 13:50:00,80.77,80.78,80.73,80.77,52103.0,70.5795,70.5882,70.5445,70.5795,52103.0
2017-02-22 14:00:00,80.77,80.88,80.75,80.81,68375.0,70.5795,70.6756,70.562,70.6145,68375.0
2017-02-22 14:10:00,80.8,80.9,80.75,80.9,62740.0,70.6057,70.6931,70.562,70.6931,62740.0
2017-02-22 14:20:00,80.9,81.02,80.9,81.0,65431.0,70.6931,70.798,70.6931,70.7805,65431.0
2017-02-22 14:30:00,80.98,81.02,80.95,80.98,55312.0,70.763,70.798,70.7368,70.763,55312.0
2017-02-22 14:40:00,80.96,81.03,80.94,81.0,61552.0,70.7455,70.8067,70.7281,70.7805,61552.0
2017-02-22 14:50:00,80.99,81.03,80.96,81.02,63123.0,70.7717,70.8067,70.7455,70.798,63123.0
2017-02-22 15:00:00,81.01,81.02,80.93,80.94,40975.0,70.7892,70.798,70.7193,70.7281,40975.0
2017-02-22 15:10:00,80.94,80.96,80.82,80.84,54920.0,70.7281,70.7455,70.6232,70.6407,54920.0
2017-02-22 15:20:00,80.84,80.98,80.83,80.96,57117.0,70.6407,70.763,70.6319,70.7455,57117.0
2017-02-22 15:30:00,80.96,81.02,80.93,81.01,85905.0,70.7455,70.798,70.7193,70.7892,85905.0
2017-02-22 15:40:00,81.01,81.21,81.0,81.11,179872.0,70.7892,70.964,70.7805,70.8766,179872.0
2017-02-22 15:50:00,81.11,81.15,81.03,81.05,260344.0,70.8766,70.9116,70.8067,70.8242,260344.0
2017-02-23 09:30:00,81.32,81.62,81.14,81.62,94171.0,71.0601,71.3223,70.9028,71.3223,94171.0
2017-02-23 09:40:00,81.62,81.84,81.38,81.83,94473.0,71.3223,71.5145,71.1125,71.5058,94473.0
2017-02-23 09:50:00,81.82,82.05,81.73,81.82,141491.0,71.497,71.698,71.4184,71.497,141491.0
2017-02-23 10:00:00,81.82,81.88,81.65,81.77,82904.0,71.497,71.5495,71.3485,71.4533,82904.0
2017-02-23 10:10:00,81.78,81.82,81.57,81.66,57798.0,71.4621,71.497,71.2786,71.3572,57798.0
2017-02-23 10:20:00,81.66,81.67,81.51,81.64,54919.0,71.3572,71.366,71.2261,71.3397,54919.0
2017-02-23 10:30:00,81.64,81.78,81.56,81.69,81580.0,71.3397,71.4621,71.2698,71.3834,81580.0
2017-02-23 10:40:00,81.71,81.93,81.67,81.91,129432.0,71.4009,71.5931,71.366,71.5757,129432.0
2017-02-23 10:50:00,81.9,81.99,81.82,81.88,59717.0,71.5669,71.6456,71.497,71.5495,59717.0
2017-02-23 11:00:00,81.88,81.9,81.75,81.76,49471.0,71.5495,71.5669,71.4359,71.4446,49471.0
2017-02-23 11:10:00,81.76,81.86,81.56,81.86,220493.0,71.4446,71.532,71.2698,71.532,220493.0
2017-02-23 11:20:00,81.83,82.09,81.79,82.07,84235.0,71.5058,71.733,71.4708,71.7155,84235.0
2017-02-23 11:30:00,82.02,82.25,82.0,82.25,62171.0,71.6718,71.8728,71.6543,71.8728,62171.0
2017-02-23 11:40:00,82.24,82.41,82.2,82.4,88879.0,71.864,72.0126,71.8291,72.0038,88879.0
2017-02-23 11:50:00,82.38,82.47,82.22,82.28,234434.0,71.9864,72.065,71.8466,71.899,234434.0
2017-02-23 12:00:00,82.25,82.31,82.08,82.13,99030.0,71.8728,71.9252,71.7242,71.7679,99030.0
2017-02-23 12:10:00,82.12,82.16,82.06,82.13,39694.0,71.7592,71.7941,71.7067,71.7679,39694.0
2017-02-23 12:20:00,82.13,82.15,82.05,82.07,47468.0,71.7679,71.7854,71.698,71.7155,47468.0
2017-02-23 12:30:00,82.06,82.2,82.02,82.18,50775.0,71.7067,71.8291,71.6718,71.8116,50775.0
2017-02-23 12:40:00,82.16,82.18,82.07,82.17,114044.0,71.7941,71.8116,71.7155,71.8029,114044.0
2017-02-23 12:50:00,82.15,82.4,82.13,82.37,85626.0,71.7854,72.0038,71.7679,71.9776,85626.0
2017-02-23 13:00:00,82.36,82.36,82.27,82.32,50621.0,71.9689,71.9689,71.8903,71.9339,50621.0
2017-02-23 13:10:00,82.31,82.37,82.28,82.34,34920.0,71.9252,71.9776,71.899,71.9514,34920.0
2017-02-23 13:20:00,82.33,82.44,82.32,82.34,33547.0,71.9427,72.0388,71.9339,71.9514,33547.0
2017-02-23 13:30:00,82.34,82.4,82.3,82.31,31230.0,71.9514,72.0038,71.9165,71.9252,31230.0
2017-02-23 13:40:00,82.32,82.39,82.32,82.37,28014.0,71.9339,71.9951,71.9339,71.9776,28014.0
2017-02-23 13:50:00,82.37,82.5,82.36,82.5,74044.0,71.9776,72.0912,71.9689,72.0912,74044.0
2017-02-23 14:00:00,82.5,82.59,82.34,82.34,108436.0,72.0912,72.1699,71.9514,71.9514,108436.0
2017-02-23 14:10:00,82.34,82.5,82.34,82.46,70876.0,71.9514,72.0912,71.9514,72.0563,70876.0
2017-02-23 14:20:00,82.47,82.59,82.44,82.49,84036.0,72.065,72.1699,72.0388,72.0825,84036.0
2017-02-23 14:30:00,82.49,82.63,82.48,82.59,92384.0,72.0825,72.2048,72.0738,72.1699,92384.0
2017-02-23 14:40:00,82.59,82.71,82.58,82.64,89302.0,72.1699,72.2747,72.1611,72.2136,89302.0
2017-02-23 14:50:00,82.63,82.73,82.54,82.67,110663.0,72.2048,72.2922,72.1262,72.2398,110663.0
2017-02-23 15:00:00,82.67,82.72,82.6,82.61,246436.0,72.2398,72.2835,72.1786,72.1874,246436.0
2017-02-23 15:10:00,82.6,82.87,82.6,82.83,122035.0,72.1786,72.4146,72.1786,72.3796,122035.0
2017-02-23 15:20:00,82.83,82.88,82.74,82.75,123680.0,72.3796,72.4233,72.301,72.3097,123680.0
2017-02-23 15:30:00,82.76,82.78,82.65,82.65,129375.0,72.3184,72.3359,72.2223,72.2223,129375.0
2017-02-23 15:40:00,82.65,82.68,82.51,82.65,196921.0,72.2223,72.2485,72.1,72.2223,196921.0
2017-02-23 15:50:00,82.66,82.76,82.5,82.56,507002.0,72.231,72.3184,72.0912,72.1437,507002.0
2017-02-24 09:30:00,82.42,83.0,82.24,82.65,158526.0,72.0213,72.5281,71.864,72.2223,158526.0
2017-02-24 09:40:00,82.7,82.76,82.49,82.73,119606.0,72.266,72.3184,72.0825,72.2922,119606.0
2017-02-24 09:50:00,82.74,83.16,82.74,83.13,95613.0,72.301,72.668,72.301,72.6417,95613.0
2017-02-24 10:00:00,83.14,83.24,83.03,83.19,127168.0,72.6505,72.7379,72.5544,72.6942,127168.0
2017-02-24 10:10:00,83.17,83.22,82.96,83.05,145759.0,72.6767,72.7204,72.4932,72.5718,145759.0
2017-02-24 10:20:00,83.05,83.05,82.58,82.59,89502.0,72.5718,72.5718,72.1611,72.1699,89502.0
2017-02-24 10:30:00,82.61,82.67,82.44,82.66,91873.0,72.1874,72.2398,72.0388,72.231,91873.0
2017-02-24 10:40:00,82.67,82.67,82.59,82.61,65641.0,72.2398,72.2398,72.1699,72.1874,65641.0
2017-02-24 10:50:00,82.61,82.71,82.56,82.69,57658.0,72.1874,72.2747,72.1437,72.2573,57658.0
2017-02-24 11:00:00,82.7,82.74,82.63,82.69,63104.0,72.266,72.301,72.2048,72.2573,63104.0
2017-02-24 11:10:00,82.69,82.75,82.65,82.65,51522.0,72.2573,72.3097,72.2223,72.2223,51522.0
2017-02-24 11:20:00,82.65,82.69,82.55,82.65,74491.0,72.2223,72.2573,72.1349,72.2223,74491.0
2017-02-24 11:30:00,82.65,82.74,82.59,82.64,41982.0,72.2223,72.301,72.1699,72.2136,41982.0
2017-02-24 11:40:00,82.63,82.63,82.51,82.62,44086.0,72.2048,72.2048,72.1,72.1961,44086.0
2017-02-24 11:50:00,82.62,82.68,82.6,82.6,59171.0,72.1961,72.2485,72.1786,72.1786,59171.0
2017-02-24 12:00:00,82.61,82.75,82.57,82.69,45788.0,72.1874,72.3097,72.1524,72.2573,45788.0
2017-02-24 12:10:00,82.69,82.76,82.67,82.71,41663.0,72.2573,72.3184,72.2398,72.2747,41663.0
2017-02-24 12:20:00,82.72,82.74,82.68,82.74,49031.0,72.2835,72.301,72.2485,72.301,49031.0
2017-02-24 12:30:00,82.73,82.8,82.65,82.65,59560.0,72.2922,72.3534,72.2223,72.2223,59560.0
2017-02-24 12:40:00,82.65,82.72,82.63,82.64,39419.0,72.2223,72.2835,72.2048,72.2136,39419.0
2017-02-24 12:50:00,82.63,82.63,82.54,82.57,43977.0,72.2048,72.2048,72.1262,72.1524,43977.0
2017-02-24 13:00:00,82.57,82.69,82.56,82.66,42675.0,72.1524,72.2573,72.1437,72.231,42675.0
2017-02-24 13:10:00,82.65,82.69,82.65,82.68,136261.0,72.2223,72.2573,72.2223,72.2485,136261.0
2017-02-24 13:20:00,82.69,82.74,82.66,82.74,45166.0,72.2573,72.301,72.231,72.301,45166.0
2017-02-24 13:30:00,82.73,82.75,82.69,82.71,43192.0,72.2922,72.3097,72.2573,72.2747,43192.0
2017-02-24 13:40:00,82.72,82.86,82.7,82.75,70484.0,72.2835,72.4058,72.266,72.3097,70484.0
2017-02-24 13:50:00,82.75,82.89,82.73,82.89,71154.0,72.3097,72.432,72.2922,72.432,71154.0
2017-02-24 14:00:00,82.89,82.96,82.82,82.92,57714.0,72.432,72.4932,72.3709,72.4582,57714.0
2017-02-24 14:10:00,82.92,83.05,82.89,83.03,46371.0,72.4582,72.5718,72.432,72.5544,46371.0
2017-02-24 14:20:00,83.02,83.09,83.01,83.08,46429.0,72.5456,72.6068,72.5369,72.5981,46429.0
2017-02-24 14:30:00,83.09,83.15,83.02,83.02,60689.0,72.6068,72.6592,72.5456,72.5456,60689.0
2017-02-24 14:40:00,83.02,83.09,82.99,83.06,50502.0,72.5456,72.6068,72.5194,72.5806,50502.0
2017-02-24 14:50:00,83.06,83.06,82.94,82.97,76007.0,72.5806,72.5806,72.4757,72.5019,76007.0
2017-02-24 15:00:00,82.98,83.0,82.85,82.87,77822.0,72.5107,72.5281,72.3971,72.4146,77822.0
2017-02-24 15:10:00,82.86,82.87,82.68,82.68,74676.0,72.4058,72.4146,72.2485,72.2485,74676.0
2017-02-24 15:20:00,82.69,82.76,82.66,82.72,71773.0,72.2573,72.3184,72.231,72.2835,71773.0
2017-02-24 15:30:00,82.72,82.82,82.69,82.76,77972.0,72.2835,72.3709,72.2573,72.3184,77972.0
2017-02-24 15:40:00,82.76,82.95,82.76,82.93,89928.0,72.3184,72.4845,72.3184,72.467,89928.0
2017-02-24 15:50:00,82.94,82.97,82.68,82.88,477984.0,72.4757,72.5019,72.2485,72.4233,477984.0
2017-02-27 09:30:00,82.83,83.09,82.78,82.84,139509.0,72.3796,72.6068,72.3359,72.3883,139509.0
2017-02-27 09:40:00,82.89,82.97,82.74,82.95,94998.0,72.432,72.5019,72.301,72.4845,94998.0
2017-02-27 09:50:00,82.95,83.2,82.89,83.2,68300.0,72.4845,72.7029,72.432,72.7029,68300.0
2017-02-27 10:00:00,83.21,83.23,83.13,83.21,73990.0,72.7117,72.7291,72.6417,72.7117,73990.0
2017-02-27 10:10:00,83.2,83.23,82.66,82.73,84313.0,72.7029,72.7291,72.231,72.2922,84313.0
2017-02-27 10:20:00,82.74,83.4,82.73,83.26,91917.0,72.301,72.8777,72.2922,72.7553,91917.0
2017-02-27 10:30:00,83.21,83.31,83.18,83.22,104417.0,72.7117,72.799,72.6854,72.7204,104417.0
2017-02-27 10:40:00,83.21,83.25,82.93,83.06,75528.0,72.7117,72.7466,72.467,72.5806,75528.0
2017-02-27 10:50:00,83.06,83.15,82.95,82.96,59186.0,72.5806,72.6592,72.4845,72.4932,59186.0
2017-02-27 11:00:00,82.97,83.13,82.97,83.08,47422.0,72.5019,72.6417,72.5019,72.5981,47422.0
2017-02-27 11:10:00,83.07,83.07,82.8,82.9,79052.0,72.5893,72.5893,72.3534,72.4408,79052.0
2017-02-27 11:20:00,82.9,82.97,82.8,82.8,80786.0,72.4408,72.5019,72.3534,72.3534,80786.0
2017-02-27 11:30:00,82.8,82.96,82.8,82.96,92127.0,72.3534,72.4932,72.3534,72.4932,92127.0
2017-02-27 11:40:00,82.96,83.22,82.94,83.19,83190.0,72.4932,72.7204,72.4757,72.6942,83190.0
2017-02-27 11:50:00,83.18,83.31,83.16,83.23,64373.0,72.6854,72.799,72.668,72.7291,64373.0
2017-02-27 12:00:00,83.23,83.26,83.09,83.15,52222.0,72.7291,72.7553,72.6068,72.6592,52222.0
2017-02-27 12:10:00,83.14,83.21,83.12,83.17,30986.0,72.6505,72.7117,72.633,72.6767,30986.0
2017-02-27 12:20:00,83.15,83.21,83.13,83.19,38541.0,72.6592,72.7117,72.6417,72.6942,38541.0
2017-02-27 12:30:00,83.18,83.2,83.04,83.04,27467.0,72.6854,72.7029,72.5631,72.5631,27467.0
2017-02-27 12:40:00,83.05,83.11,82.99,83.02,47473.0,72.5718,72.6243,72.5194,72.5456,47473.0
2017-02-27 12:50:00,83.02,83.11,83.0,83.03,30720.0,72.5456,72.6243,72.5281,72.5544,30720.0
2017-02-27 13:00:00,83.03,83.06,83.02,83.04,28523.0,72.5544,72.5806,72.5456,72.5631,28523.0
2017-02-27 13:10:00,83.05,83.1,83.0,83.05,36932.0,72.5718,72.6155,72.5281,72.5718,36932.0
2017-02-27 13:20:00,83.04,83.07,82.99,83.01,32857.0,72.5631,72.5893,72.5194,72.5369,32857.0
2017-02-27 13:30:00,83.0,83.06,82.99,83.03,37712.0,72.5281,72.5806,72.5194,72.5544,37712.0
2017-02-27 13:40:00,83.03,83.06,82.98,83.0,44006.0,72.5544,72.5806,72.5107,72.5281,44006.0
2017-02-27 13:50:00,82.99,83.06,82.97,82.99,24579.0,72.5194,72.5806,72.5019,72.5194,24579.0
2017-02-27 14:00:00,82.99,83.01,82.86,82.88,23723.0,72.5194,72.5369,72.4058,72.4233,23723.0
2017-02-27 14:10:00,82.87,82.89,82.73,82.74,77526.0,72.4146,72.432,72.2922,72.301,77526.0
2017-02-27 14:20:00,82.73,82.89,82.7,82.8,45029.0,72.2922,72.432,72.266,72.3534,45029.0
2017-02-27 14:30:00,82.81,82.97,82.79,82.9,43438.0,72.3621,72.5019,72.3446,72.4408,43438.0
2017-02-27 14:40:00,82.91,82.99,82.87,82.93,40642.0,72.4495,72.5194,72.4146,72.467,40642.0
2017-02-27 14:50:00,82.95,83.01,82.94,83.0,35270.0,72.4845,72.5369,72.4757,72.5281,35270.0
2017-02-27 15:00:00,83.0,83.21,83.0,83.21,44930.0,72.5281,72.7117,72.5281,72.7117,44930.0
2017-02-27 15:10:00,83.21,83.24,83.14,83.14,42956.0,72.7117,72.7379,72.6505,72.6505,42956.0
2017-02-27 15:20:00,83.14,83.24,83.11,83.23,57390.0,72.6505,72.7379,72.6243,72.7291,57390.0
2017-02-27 15:30:00,83.24,83.32,83.22,83.32,83169.0,72.7379,72.8078,72.7204,72.8078,83169.0
2017-02-27 15:40:00,83.31,83.35,83.1,83.1,123797.0,72.799,72.834,72.6155,72.6155,123797.0
2017-02-27 15:50:00,83.1,83.11,83.0,83.07,219839.0,72.6155,72.6243,72.5281,72.5893,219839.0
2017-02-28 09:30:00,82.82,83.05,82.58,82.64,177407.0,72.3709,72.5718,72.1611,72.2136,177407.0
2017-02-28 09:40:00,82.67,83.23,82.65,83.13,91232.0,72.2398,72.7291,72.2223,72.6417,91232.0
2017-02-28 09:50:00,83.16,83.28,82.94,83.15,78283.0,72.668,72.7728,72.4757,72.6592,78283.0
2017-02-28 10:00:00,83.19,83.23,83.01,83.17,48322.0,72.6942,72.7291,72.5369,72.6767,48322.0
2017-02-28 10:10:00,83.19,83.48,83.18,83.19,40740.0,72.6942,72.9476,72.6854,72.6942,40740.0
2017-02-28 10:20:00,83.18,83.31,83.17,83.21,31124.0,72.6854,72.799,72.6767,72.7117,31124.0
2017-02-28 10:30:00,83.21,83.33,83.17,83.27,29377.0,72.7117,72.8165,72.6767,72.7641,29377.0
2017-02-28 10:40:00,83.27,83.29,83.2,83.27,20527.0,72.7641,72.7816,72.7029,72.7641,20527.0
2017-02-28 10:50:00,83.26,83.37,83.22,83.26,30362.0,72.7553,72.8515,72.7204,72.7553,30362.0
2017-02-28 11:00:00,83.29,83.3,83.13,83.14,45822.0,72.7816,72.7903,72.6417,72.6505,45822.0
2017-02-28 11:10:00,83.14,83.26,83.14,83.26,41141.0,72.6505,72.7553,72.6505,72.7553,41141.0
2017-02-28 11:20:00,83.26,83.26,83.1,83.13,35779.0,72.7553,72.7553,72.6155,72.6417,35779.0
2017-02-28 11:30:00,83.15,83.18,83.08,83.12,23763.0,72.6592,72.6854,72.5981,72.633,23763.0
2017-02-28 11:40:00,83.12,83.21,83.09,83.21,22830.0,72.633,72.7117,72.6068,72.7117,22830.0
2017-02-28 11:50:00,83.23,83.23,83.13,83.18,19761.0,72.7291,72.7291,72.6417,72.6854,19761.0
2017-02-28 12:00:00,83.17,83.17,83.09,83.1,46155.0,72.6767,72.6767,72.6068,72.6155,46155.0
2017-02-28 12:10:00,83.11,83.11,83.02,83.04,19581.0,72.6243,72.6243,72.5456,72.5631,19581.0
2017-02-28 12:20:00,83.03,83.04,82.78,82.83,53957.0,72.5544,72.5631,72.3359,72.3796,53957.0
2017-02-28 12:30:00,82.83,82.87,82.76,82.87,36335.0,72.3796,72.4146,72.3184,72.4146,36335.0
2017-02-28 12:40:00,82.87,82.98,82.86,82.97,24341.0,72.4146,72.5107,72.4058,72.5019,24341.0
2017-02-28 12:50:00,82.98,83.01,82.95,82.99,32319.0,72.5107,72.5369,72.4845,72.5194,32319.0
2017-02-28 13:00:00,82.98,82.99,82.84,82.84,42193.0,72.5107,72.5194,72.3883,72.3883,42193.0
2017-02-28 13:10:00,82.84,82.88,82.76,82.88,100427.0,72.3883,72.4233,72.3184,72.4233,100427.0
2017-02-28 13:20:00,82.88,82.91,82.76,82.79,35342.0,72.4233,72.4495,72.3184,72.3446,35342.0
2017-02-28 13:30:00,82.8,83.06,82.8,83.06,118327.0,72.3534,72.5806,72.3534,72.5806,118327.0
2017-02-28 13:40:00,83.05,83.13,83.0,83.04,62286.0,72.5718,72.6417,72.5281,72.5631,62286.0
2017-02-28 13:50:00,83.05,83.05,82.96,83.01,27799.0,72.5718,72.5718,72.4932,72.5369,27799.0
2017-02-28 14:00:00,83.02,83.05,82.95,82.96,47309.0,72.5456,72.5718,72.4845,72.4932,47309.0
2017-02-28 14:10:00,82.97,83.0,82.91,82.96,26335.0,72.5019,72.5281,72.4495,72.4932,26335.0
2017-02-28 14:20:00,82.95,82.98,82.92,82.97,33272.0,72.4845,72.5107,72.4582,72.5019,33272.0
2017-02-28 14:30:00,82.97,83.03,82.93,82.95,28063.0,72.5019,72.5544,72.467,72.4845,28063.0
2017-02-28 14:40:00,82.95,83.0,82.94,83.0,42732.0,72.4845,72.5281,72.4757,72.5281,42732.0
2017-02-28 14:50:00,83.0,83.02,82.97,82.97,38282.0,72.5281,72.5456,72.5019,72.5019,38282.0
2017-02-28 15:00:00,82.97,82.99,82.94,82.94,31551.0,72.5019,72.5194,72.4757,72.4757,31551.0
2017-02-28 15:10:00,82.95,83.0,82.94,82.98,48860.0,72.4845,72.5281,72.4757,72.5107,48860.0
2017-02-28 15:20:00,82.98,82.99,82.89,82.9,44881.0,72.5107,72.5194,72.432,72.4408,44881.0
2017-02-28 15:30:00,82.89,82.9,82.73,82.73,82932.0,72.432,72.4408,72.2922,72.2922,82932.0
2017-02-28 15:40:00,82.73,82.79,82.66,82.71,161878.0,72.2922,72.3446,72.231,72.2747,161878.0
2017-02-28 15:50:00,82.71,82.87,82.7,82.82,345322.0,72.2747,72.4146,72.266,72.3709,345322.0
2017-03-01 09:30:00,83.44,83.49,82.97,83.09,103454.0,72.9126,72.9563,72.5019,72.6068,103454.0
2017-03-01 09:40:00,83.13,83.17,82.97,83.12,83469.0,72.6417,72.6767,72.5019,72.633,83469.0
2017-03-01 09:50:00,83.15,83.35,83.08,83.34,77792.0,72.6592,72.834,72.5981,72.8253,77792.0
2017-03-01 10:00:00,83.34,83.4,83.21,83.28,46055.0,72.8253,72.8777,72.7117,72.7728,46055.0
2017-03-01 10:10:00,83.27,83.31,83.11,83.28,66251.0,72.7641,72.799,72.6243,72.7728,66251.0
2017-03-01 10:20:00,83.29,83.31,83.12,83.17,47218.0,72.7816,72.799,72.633,72.6767,47218.0
2017-03-01 10:30:00,83.17,83.3,83.12,83.28,45412.0,72.6767,72.7903,72.633,72.7728,45412.0
2017-03-01 10:40:00,83.27,83.4,83.21,83.4,21552.0,72.7641,72.8777,72.7117,72.8777,21552.0
2017-03-01 10:50:00,83.39,83.65,83.33,83.64,81473.0,72.8689,73.0961,72.8165,73.0874,81473.0
2017-03-01 11:00:00,83.64,83.75,83.62,83.67,111230.0,73.0874,73.1835,73.0699,73.1136,111230.0
2017-03-01 11:10:00,83.67,83.67,83.54,83.64,68677.0,73.1136,73.1136,73.0,73.0874,68677.0
2017-03-01 11:20:00,83.67,83.69,83.57,83.64,55563.0,73.1136,73.1311,73.0262,73.0874,55563.0
2017-03-01 11:30:00,83.64,83.68,83.59,83.63,47808.0,73.0874,73.1224,73.0437,73.0787,47808.0
2017-03-01 11:40:00,83.62,83.64,83.52,83.6,44682.0,73.0699,73.0874,72.9825,73.0524,44682.0
2017-03-01 11:50:00,83.6,83.63,83.51,83.55,75402.0,73.0524,73.0787,72.9738,73.0088,75402.0
2017-03-01 12:00:00,83.58,83.84,83.58,83.84,97445.0,73.035,73.2622,73.035,73.2622,97445.0
2017-03-01 12:10:00,83.84,83.9,83.79,83.84,37105.0,73.2622,73.3146,73.2185,73.2622,37105.0
2017-03-01 12:20:00,83.83,83.9,83.74,83.88,36383.0,73.2534,73.3146,73.1748,73.2971,36383.0
2017-03-01 12:30:00,83.88,83.88,83.63,83.65,38927.0,73.2971,73.2971,73.0787,73.0961,38927.0
2017-03-01 12:40:00,83.65,83.76,83.64,83.71,22147.0,73.0961,73.1923,73.0874,73.1486,22147.0
2017-03-01 12:50:00,83.69,83.7,83.47,83.53,31261.0,73.1311,73.1398,72.9389,72.9913,31261.0
2017-03-01 13:00:00,83.53,83.78,83.53,83.71,37211.0,72.9913,73.2097,72.9913,73.1486,37211.0
2017-03-01 13:10:00,83.69,83.72,83.65,83.67,26838.0,73.1311,73.1573,73.0961,73.1136,26838.0
2017-03-01 13:20:00,83.7,83.75,83.67,83.75,27303.0,73.1398,73.1835,73.1136,73.1835,27303.0
2017-03-01 13:30:00,83.75,83.77,83.67,83.67,29964.0,73.1835,73.201,73.1136,73.1136,29964.0
2017-03-01 13:40:00,83.67,83.77,83.66,83.75,33718.0,73.1136,73.201,73.1049,73.1835,33718.0
2017-03-01 13:50:00,83.75,83.79,83.65,83.79,38269.0,73.1835,73.2185,73.0961,73.2185,38269.0
2017-03-01 14:00:00,83.78,83.87,83.76,83.84,59388.0,73.2097,73.2884,73.1923,73.2622,59388.0
2017-03-01 14:10:00,83.83,83.99,83.82,83.97,56400.0,73.2534,73.3932,73.2447,73.3758,56400.0
2017-03-01 14:20:00,83.98,84.0,83.94,83.98,42131.0,73.3845,73.402,73.3496,73.3845,42131.0
2017-03-01 14:30:00,83.97,84.0,83.9,83.94,42126.0,73.3758,73.402,73.3146,73.3496,42126.0
2017-03-01 14:40:00,83.94,84.08,83.93,84.06,124828.0,73.3496,73.4719,73.3408,73.4544,124828.0
2017-03-01 14:50:00,84.06,84.14,83.99,84.12,61448.0,73.4544,73.5243,73.3932,73.5068,61448.0
2017-03-01 15:00:00,84.12,84.12,83.94,83.95,91314.0,73.5068,73.5068,73.3496,73.3583,91314.0
2017-03-01 15:10:00,83.96,84.03,83.87,83.96,76322.0,73.367,73.4282,73.2884,73.367,76322.0
2017-03-01 15:20:00,83.96,83.99,83.86,83.93,57449.0,73.367,73.3932,73.2796,73.3408,57449.0
2017-03-01 15:30:00,83.93,83.95,83.87,83.89,94795.0,73.3408,73.3583,73.2884,73.3059,94795.0
2017-03-01 15:40:00,83.88,84.09,83.87,84.01,117539.0,73.2971,73.4806,73.2884,73.4107,117539.0
2017-03-01 15:50:00,84.01,84.08,83.81,83.84,219622.0,73.4107,73.4719,73.236,73.2622,219622.0
2017-03-02 09:30:00,83.87,83.89,83.62,83.83,78338.0,73.2884,73.3059,73.0699,73.2534,78338.0
2017-03-02 09:40:00,83.86,83.92,83.67,83.81,136149.0,73.2796,73.3321,73.1136,73.236,136149.0
2017-03-02 09:50:00,83.86,83.87,83.47,83.66,63165.0,73.2796,73.2884,72.9389,73.1049,63165.0
2017-03-02 10:00:00,83.65,83.9,83.55,83.86,48291.0,73.0961,73.3146,73.0088,73.2796,48291.0
2017-03-02 10:10:00,83.86,83.9,83.66,83.68,42531.0,73.2796,73.3146,73.1049,73.1224,42531.0
2017-03-02 10:20:00,83.69,83.72,83.6,83.63,36796.0,73.1311,73.1573,73.0524,73.0787,36796.0
2017-03-02 10:30:00,83.64,83.64,83.55,83.58,34272.0,73.0874,73.0874,73.0088,73.035,34272.0
2017-03-02 10:40:00,83.59,83.73,83.58,83.66,53771.0,73.0437,73.166,73.035,73.1049,53771.0
2017-03-02 10:50:00,83.68,83.73,83.65,83.67,23023.0,73.1224,73.166,73.0961,73.1136,23023.0
2017-03-02 11:00:00,83.67,83.69,83.55,83.57,35561.0,73.1136,73.1311,73.0088,73.0262,35561.0
2017-03-02 11:10:00,83.58,83.69,83.53,83.67,38537.0,73.035,73.1311,72.9913,73.1136,38537.0
2017-03-02 11:20:00,83.67,83.75,83.65,83.75,24308.0,73.1136,73.1835,73.0961,73.1835,24308.0
2017-03-02 11:30:00,83.75,83.78,83.63,83.67,43071.0,73.1835,73.2097,73.0787,73.1136,43071.0
2017-03-02 11:40:00,83.68,83.73,83.67,83.69,28705.0,73.1224,73.166,73.1136,73.1311,28705.0
2017-03-02 11:50:00,83.7,83.86,83.67,83.86,29126.0,73.1398,73.2796,73.1136,73.2796,29126.0
2017-03-02 12:00:00,83.87,83.95,83.81,83.93,28366.0,73.2884,73.3583,73.236,73.3408,28366.0
2017-03-02 12:10:00,83.92,83.92,83.77,83.78,35648.0,73.3321,73.3321,73.201,73.2097,35648.0
2017-03-02 12:20:00,83.77,83.79,83.62,83.63,36434.0,73.201,73.2185,73.0699,73.0787,36434.0
2017-03-02 12:30:00,83.63,83.72,83.6,83.7,37018.0,73.0787,73.1573,73.0524,73.1398,37018.0
2017-03-02 12:40:00,83.7,83.72,83.6,83.63,47287.0,73.1398,73.1573,73.0524,73.0787,47287.0
2017-03-02 12:50:00,83.63,83.68,83.58,83.62,39582.0,73.0787,73.1224,73.035,73.0699,39582.0
2017-03-02 13:00:00,83.62,83.63,83.56,83.59,40296.0,73.0699,73.0787,73.0175,73.0437,40296.0
2017-03-02 13:10:00,83.58,83.63,83.43,83.43,33434.0,73.035,73.0787,72.9039,72.9039,33434.0
2017-03-02 13:20:00,83.44,83.57,83.39,83.57,45339.0,72.9126,73.0262,72.8689,73.0262,45339.0
2017-03-02 13:30:00,83.56,83.57,83.45,83.5,27056.0,73.0175,73.0262,72.9214,72.9651,27056.0
2017-03-02 13:40:00,83.49,83.54,83.48,83.49,27364.0,72.9563,73.0,72.9476,72.9563,27364.0
2017-03-02 13:50:00,83.5,83.55,83.45,83.47,67911.0,72.9651,73.0088,72.9214,72.9389,67911.0
2017-03-02 14:00:00,83.48,83.51,83.37,83.37,58251.0,72.9476,72.9738,72.8515,72.8515,58251.0
2017-03-02 14:10:00,83.37,83.38,83.26,83.29,87897.0,72.8515,72.8602,72.7553,72.7816,87897.0
2017-03-02 14:20:00,83.29,83.38,83.23,83.38,74043.0,72.7816,72.8602,72.7291,72.8602,74043.0
2017-03-02 14:30:00,83.37,83.41,83.33,83.35,42268.0,72.8515,72.8864,72.8165,72.834,42268.0
2017-03-02 14:40:00,83.36,83.44,83.31,83.44,47688.0,72.8427,72.9126,72.799,72.9126,47688.0
2017-03-02 14:50:00,83.43,83.43,83.3,83.34,39006.0,72.9039,72.9039,72.7903,72.8253,39006.0
2017-03-02 15:00:00,83.33,83.33,83.26,83.3,87840.0,72.8165,72.8165,72.7553,72.7903,87840.0
2017-03-02 15:10:00,83.3,83.31,83.05,83.16,113296.0,72.7903,72.799,72.5718,72.668,113296.0
2017-03-02 15:20:00,83.16,83.25,83.12,83.14,73241.0,72.668,72.7466,72.633,72.6505,73241.0
2017-03-02 15:30:00,83.13,83.16,83.0,83.11,112771.0,72.6417,72.668,72.5281,72.6243,112771.0
2017-03-02 15:40:00,83.11,83.11,82.94,83.04,182510.0,72.6243,72.6243,72.4757,72.5631,182510.0
2017-03-02 15:50:00,83.04,83.06,82.83,82.89,411960.0,72.5631,72.5806,72.3796,72.432,411960.0
2017-03-03 09:30:00,82.7,83.15,82.6,82.95,128349.0,72.266,72.6592,72.1786,72.4845,128349.0
2017-03-03 09:40:00,82.94,83.49,82.88,83.47,113446.0,72.4757,72.9563,72.4233,72.9389,113446.0
2017-03-03 09:50:00,83.48,83.77,83.46,83.59,55470.0,72.9476,73.201,72.9301,73.0437,55470.0
2017-03-03 10:00:00,83.59,83.74,83.4,83.4,50637.0,73.0437,73.1748,72.8777,72.8777,50637.0
2017-03-03 10:10:00,83.4,83.59,83.39,83.47,63960.0,72.8777,73.0437,72.8689,72.9389,63960.0
2017-03-03 10:20:00,83.48,83.49,83.32,83.43,57887.0,72.9476,72.9563,72.8078,72.9039,57887.0
2017-03-03 10:30:00,83.43,83.45,83.33,83.36,36485.0,72.9039,72.9214,72.8165,72.8427,36485.0
2017-03-03 10:40:00,83.35,83.35,83.19,83.32,55032.0,72.834,72.834,72.6942,72.8078,55032.0
2017-03-03 10:50:00,83.31,83.46,83.27,83.4,44363.0,72.799,72.9301,72.7641,72.8777,44363.0
2017-03-03 11:00:00,83.38,83.4,83.3,83.3,35092.0,72.8602,72.8777,72.7903,72.7903,35092.0
2017-03-03 11:10:00,83.34,83.45,83.33,83.42,24353.0,72.8253,72.9214,72.8165,72.8952,24353.0
2017-03-03 11:20:00,83.44,83.46,83.37,83.42,23877.0,72.9126,72.9301,72.8515,72.8952,23877.0
2017-03-03 11:30:00,83.41,83.58,83.36,83.52,170555.0,72.8864,73.035,72.8427,72.9825,170555.0
2017-03-03 11:40:00,83.56,83.59,83.5,83.57,24042.0,73.0175,73.0437,72.9651,73.0262,24042.0
2017-03-03 11:50:00,83.56,83.61,83.54,83.57,28019.0,73.0175,73.0612,73.0,73.0262,28019.0
2017-03-03 12:00:00,83.57,83.63,83.5,83.63,33377.0,73.0262,73.0787,72.9651,73.0787,33377.0
2017-03-03 12:10:00,83.63,83.65,83.5,83.51,22820.0,73.0787,73.0961,72.9651,72.9738,22820.0
2017-03-03 12:20:00,83.53,83.6,83.49,83.56,27321.0,72.9913,73.0524,72.9563,73.0175,27321.0
2017-03-03 12:30:00,83.54,83.75,83.54,83.68,33429.0,73.0,73.1835,73.0,73.1224,33429.0
2017-03-03 12:40:00,83.69,83.73,83.61,83.61,18676.0,73.1311,73.166,73.0612,73.0612,18676.0
2017-03-03 12:50:00,83.59,83.66,83.57,83.65,18838.0,73.0437,73.1049,73.0262,73.0961,18838.0
2017-03-03 13:00:00,83.65,83.75,83.52,83.64,22252.0,73.0961,73.1835,72.9825,73.0874,22252.0
2017-03-03 13:10:00,83.64,83.71,83.62,83.64,18639.0,73.0874,73.1486,73.0699,73.0874,18639.0
2017-03-03 13:20:00,83.62,83.73,83.61,83.73,23738.0,73.0699,73.166,73.0612,73.166,23738.0
2017-03-03 13:30:00,83.75,83.79,83.69,83.74,28091.0,73.1835,73.2185,73.1311,73.1748,28091.0
2017-03-03 13:40:00,83.73,83.88,83.73,83.87,39788.0,73.166,73.2971,73.166,73.2884,39788.0
2017-03-03 13:50:00,83.88,83.88,83.77,83.87,45514.0,73.2971,73.2971,73.201,73.2884,45514.0
2017-03-03 14:00:00,83.87,83.9,83.8,83.84,43768.0,73.2884,73.3146,73.2272,73.2622,43768.0
2017-03-03 14:10:00,83.84,83.88,83.73,83.73,39848.0,73.2622,73.2971,73.166,73.166,39848.0
2017-03-03 14:20:00,83.73,83.85,83.7,83.76,43998.0,73.166,73.2709,73.1398,73.1923,43998.0
2017-03-03 14:30:00,83.77,83.86,83.75,83.8,35394.0,73.201,73.2796,73.1835,73.2272,35394.0
2017-03-03 14:40:00,83.79,83.86,83.75,83.81,66012.0,73.2185,73.2796,73.1835,73.236,66012.0
2017-03-03 14:50:00,83.83,83.87,83.77,83.79,58181.0,73.2534,73.2884,73.201,73.2185,58181.0
2017-03-03 15:00:00,83.77,83.78,83.67,83.69,45434.0,73.201,73.2097,73.1136,73.1311,45434.0
2017-03-03 15:10:00,83.69,83.73,83.63,83.64,41274.0,73.1311,73.166,73.0787,73.0874,41274.0
2017-03-03 15:20:00,83.64,83.71,83.63,83.68,74889.0,73.0874,73.1486,73.0787,73.1224,74889.0
2017-03-03 15:30:00,83.68,83.8,83.66,83.78,98050.0,73.1224,73.2272,73.1049,73.2097,98050.0
2017-03-03 15:40:00,83.79,83.82,83.66,83.68,79358.0,73.2185,73.2447,73.1049,73.1224,79358.0
2017-03-03 15:50:00,83.68,83.81,83.64,83.75,200315.0,73.1224,73.236,73.0874,73.1835,200315.0
2017-03-06 09:30:00,83.25,83.42,82.95,83.31,120821.0,72.7466,72.8952,72.4845,72.799,120821.0
2017-03-06 09:40:00,83.29,83.86,83.24,83.78,67729.0,72.7816,73.2796,72.7379,73.2097,67729.0
2017-03-06 09:50:00,83.79,83.82,83.62,83.73,63451.0,73.2185,73.2447,73.0699,73.166,63451.0
2017-03-06 10:00:00,83.73,83.84,83.66,83.84,77237.0,73.166,73.2622,73.1049,73.2622,77237.0
2017-03-06 10:10:00,83.84,83.89,83.78,83.8,53111.0,73.2622,73.3059,73.2097,73.2272,53111.0
2017-03-06 10:20:00,83.79,83.83,83.59,83.62,45645.0,73.2185,73.2534,73.0437,73.0699,45645.0
2017-03-06 10:30:00,83.61,83.64,83.51,83.51,52847.0,73.0612,73.0874,72.9738,72.9738,52847.0
2017-03-06 10:40:00,83.51,83.55,83.38,83.41,46725.0,72.9738,73.0088,72.8602,72.8864,46725.0
2017-03-06 10:50:00,83.4,83.43,83.33,83.43,38223.0,72.8777,72.9039,72.8165,72.9039,38223.0
2017-03-06 11:00:00,83.43,83.75,83.33,83.74,85291.0,72.9039,73.1835,72.8165,73.1748,85291.0
2017-03-06 11:10:00,83.75,83.92,83.71,83.84,99684.0,73.1835,73.3321,73.1486,73.2622,99684.0
2017-03-06 11:20:00,83.85,83.89,83.79,83.84,39826.0,73.2709,73.3059,73.2185,73.2622,39826.0
2017-03-06 11:30:00,83.84,83.92,83.76,83.9,64332.0,73.2622,73.3321,73.1923,73.3146,64332.0
2017-03-06 11:40:00,83.89,84.06,83.87,84.06,69956.0,73.3059,73.4544,73.2884,73.4544,69956.0
2017-03-06 11:50:00,84.04,84.11,84.0,84.08,61283.0,73.4369,73.4981,73.402,73.4719,61283.0
2017-03-06 12:00:00,84.07,84.08,84.0,84.03,43142.0,73.4632,73.4719,73.402,73.4282,43142.0
2017-03-06 12:10:00,84.01,84.15,84.01,84.14,39870.0,73.4107,73.5331,73.4107,73.5243,39870.0
2017-03-06 12:20:00,84.13,84.28,84.13,84.26,50688.0,73.5156,73.6467,73.5156,73.6292,50688.0
2017-03-06 12:30:00,84.26,84.27,84.12,84.21,45823.0,73.6292,73.6379,73.5068,73.5855,45823.0
2017-03-06 12:40:00,84.21,84.22,84.13,84.19,64348.0,73.5855,73.5942,73.5156,73.568,64348.0
2017-03-06 12:50:00,84.19,84.26,84.17,84.25,60859.0,73.568,73.6292,73.5505,73.6204,60859.0
2017-03-06 13:00:00,84.25,84.27,84.1,84.14,100885.0,73.6204,73.6379,73.4894,73.5243,100885.0
2017-03-06 13:10:00,84.14,84.18,84.07,84.16,107732.0,73.5243,73.5593,73.4632,73.5418,107732.0
2017-03-06 13:20:00,84.16,84.16,84.04,84.11,168477.0,73.5418,73.5418,73.4369,73.4981,168477.0
2017-03-06 13:30:00,84.12,84.12,83.95,83.96,132691.0,73.5068,73.5068,73.3583,73.367,132691.0
2017-03-06 13:40:00,83.96,84.0,83.85,83.86,113386.0,73.367,73.402,73.2709,73.2796,113386.0
2017-03-06 13:50:00,83.87,84.11,83.8,84.06,172295.0,73.2884,73.4981,73.2272,73.4544,172295.0
2017-03-06 14:00:00,84.06,84.09,83.87,83.87,40791.0,73.4544,73.4806,73.2884,73.2884,40791.0
2017-03-06 14:10:00,83.87,83.97,83.83,83.89,44522.0,73.2884,73.3758,73.2534,73.3059,44522.0
2017-03-06 14:20:00,83.88,83.94,83.88,83.94,39679.0,73.2971,73.3496,73.2971,73.3496,39679.0
2017-03-06 14:30:00,83.92,83.93,83.86,83.91,36305.0,73.3321,73.3408,73.2796,73.3233,36305.0
2017-03-06 14:40:00,83.91,83.99,83.85,83.94,49218.0,73.3233,73.3932,73.2709,73.3496,49218.0
2017-03-06 14:50:00,83.94,84.03,83.92,84.01,49511.0,73.3496,73.4282,73.3321,73.4107,49511.0
2017-03-06 15:00:00,84.02,84.02,83.93,84.01,108034.0,73.4195,73.4195,73.3408,73.4107,108034.0
2017-03-06 15:10:00,84.01,84.02,83.93,83.98,99014.0,73.4107,73.4195,73.3408,73.3845,99014.0
2017-03-06 15:20:00,83.98,84.09,83.95,84.02,107632.0,73.3845,73.4806,73.3583,73.4195,107632.0
2017-03-06 15:30:00,84.01,84.02,83.93,84.01,75044.0,73.4107,73.4195,73.3408,73.4107,75044.0
2017-03-06 15:40:00,84.0,84.03,83.92,84.02,170613.0,73.402,73.4282,73.3321,73.4195,170613.0
2017-03-06 15:50:00,84.02,84.09,83.81,83.84,321950.0,73.4195,73.4806,73.236,73.2622,321950.0
2017-03-07 09:30:00,82.88,82.96,81.37,81.77,447226.0,72.4233,72.4932,71.1038,71.4533,447226.0
2017-03-07 09:40:00,81.79,81.96,81.45,81.86,308676.0,71.4708,71.6194,71.1737,71.532,308676.0
2017-03-07 09:50:00,81.87,82.28,81.81,82.12,197951.0,71.5407,71.899,71.4883,71.7592,197951.0
2017-03-07 10:00:00,82.09,82.29,82.05,82.22,229436.0,71.733,71.9077,71.698,71.8466,229436.0
2017-03-07 10:10:00,82.2,82.67,82.2,82.6,90831.0,71.8291,72.2398,71.8291,72.1786,90831.0
2017-03-07 10:20:00,82.59,82.65,82.51,82.55,90700.0,72.1699,72.2223,72.1,72.1349,90700.0
2017-03-07 10:30:00,82.55,82.87,82.55,82.86,86605.0,72.1349,72.4146,72.1349,72.4058,86605.0
2017-03-07 10:40:00,82.86,83.14,82.83,82.97,114442.0,72.4058,72.6505,72.3796,72.5019,114442.0
2017-03-07 10:50:00,82.97,83.03,82.79,82.98,69385.0,72.5019,72.5544,72.3446,72.5107,69385.0
2017-03-07 11:00:00,82.98,83.0,82.73,82.73,100408.0,72.5107,72.5281,72.2922,72.2922,100408.0
2017-03-07 11:10:00,82.72,82.76,82.61,82.73,147987.0,72.2835,72.3184,72.1874,72.2922,147987.0
2017-03-07 11:20:00,82.74,82.81,82.5,82.53,108650.0,72.301,72.3621,72.0912,72.1174,108650.0
2017-03-07 11:30:00,82.57,82.78,82.56,82.78,72475.0,72.1524,72.3359,72.1437,72.3359,72475.0
2017-03-07 11:40:00,82.78,82.79,82.6,82.77,56431.0,72.3359,72.3446,72.1786,72.3272,56431.0
2017-03-07 11:50:00,82.78,82.79,82.69,82.75,52830.0,72.3359,72.3446,72.2573,72.3097,52830.0
2017-03-07 12:00:00,82.73,82.78,82.66,82.69,59481.0,72.2922,72.3359,72.231,72.2573,59481.0
2017-03-07 12:10:00,82.68,82.78,82.68,82.77,51126.0,72.2485,72.3359,72.2485,72.3272,51126.0
2017-03-07 12:20:00,82.76,82.93,82.73,82.89,77239.0,72.3184,72.467,72.2922,72.432,77239.0
2017-03-07 12:30:00,82.88,82.93,82.84,82.9,61256.0,72.4233,72.467,72.3883,72.4408,61256.0
2017-03-07 12:40:00,82.9,82.94,82.8,82.87,82496.0,72.4408,72.4757,72.3534,72.4146,82496.0
2017-03-07 12:50:00,82.87,82.94,82.78,82.86,51735.0,72.4146,72.4757,72.3359,72.4058,51735.0
2017-03-07 13:00:00,82.86,82.94,82.83,82.9,81426.0,72.4058,72.4757,72.3796,72.4408,81426.0
2017-03-07 13:10:00,82.91,82.92,82.86,82.89,56317.0,72.4495,72.4582,72.4058,72.432,56317.0
2017-03-07 13:20:00,82.89,82.91,82.85,82.89,61124.0,72.432,72.4495,72.3971,72.432,61124.0
2017-03-07 13:30:00,82.91,82.95,82.84,82.87,57580.0,72.4495,72.4845,72.3883,72.4146,57580.0
2017-03-07 13:40:00,82.87,82.95,82.75,82.86,63878.0,72.4146,72.4845,72.3097,72.4058,63878.0
2017-03-07 13:50:00,82.86,82.87,82.78,82.85,114676.0,72.4058,72.4146,72.3359,72.3971,114676.0
2017-03-07 14:00:00,82.86,83.0,82.84,82.91,120103.0,72.4058,72.5281,72.3883,72.4495,120103.0
2017-03-07 14:10:00,82.9,82.92,82.82,82.89,43003.0,72.4408,72.4582,72.3709,72.432,43003.0
2017-03-07 14:20:00,82.9,82.92,82.83,82.92,72006.0,72.4408,72.4582,72.3796,72.4582,72006.0
2017-03-07 14:30:00,82.91,82.92,82.83,82.88,84618.0,72.4495,72.4582,72.3796,72.4233,84618.0
2017-03-07 14:40:00,82.88,82.94,82.86,82.91,87781.0,72.4233,72.4757,72.4058,72.4495,87781.0
2017-03-07 14:50:00,82.89,82.98,82.86,82.92,63712.0,72.432,72.5107,72.4058,72.4582,63712.0
2017-03-07 15:00:00,82.91,82.91,82.8,82.85,65456.0,72.4495,72.4495,72.3534,72.3971,65456.0
2017-03-07 15:10:00,82.85,82.88,82.77,82.88,104197.0,72.3971,72.4233,72.3272,72.4233,104197.0
2017-03-07 15:20:00,82.87,82.97,82.83,82.85,131132.0,72.4146,72.5019,72.3796,72.3971,131132.0
2017-03-07 15:30:00,82.86,82.95,82.84,82.87,227782.0,72.4058,72.4845,72.3883,72.4146,227782.0
2017-03-07 15:40:00,82.88,82.94,82.67,82.67,223422.0,72.4233,72.4757,72.2398,72.2398,223422.0
2017-03-07 15:50:00,82.68,82.76,82.61,82.7,425109.0,72.2485,72.3184,72.1874,72.266,425109.0
2017-03-08 09:30:00,82.74,83.13,82.67,82.98,259905.0,72.301,72.6417,72.2398,72.5107,259905.0
2017-03-08 09:40:00,82.97,83.0,82.87,82.92,120236.0,72.5019,72.5281,72.4146,72.4582,120236.0
2017-03-08 09:50:00,82.92,83.0,82.88,82.93,111946.0,72.4582,72.5281,72.4233,72.467,111946.0
2017-03-08 10:00:00,82.92,83.09,82.88,82.95,78101.0,72.4582,72.6068,72.4233,72.4845,78101.0
2017-03-08 10:10:00,82.95,83.02,82.89,82.96,82360.0,72.4845,72.5456,72.432,72.4932,82360.0
2017-03-08 10:20:00,82.99,83.12,82.97,83.08,270168.0,72.5194,72.633,72.5019,72.5981,270168.0
2017-03-08 10:30:00,83.07,83.13,83.0,83.06,152459.0,72.5893,72.6417,72.5281,72.5806,152459.0
2017-03-08 10:40:00,83.09,83.1,83.05,83.08,60891.0,72.6068,72.6155,72.5718,72.5981,60891.0
2017-03-08 10:50:00,83.07,83.36,83.07,83.34,234952.0,72.5893,72.8427,72.5893,72.8253,234952.0
2017-03-08 11:00:00,83.35,83.66,83.33,83.63,74836.0,72.834,73.1049,72.8165,73.0787,74836.0
2017-03-08 11:10:00,83.62,83.7,83.55,83.59,53009.0,73.0699,73.1398,73.0088,73.0437,53009.0
2017-03-08 11:20:00,83.6,83.61,83.5,83.51,44540.0,73.0524,73.0612,72.9651,72.9738,44540.0
2017-03-08 11:30:00,83.5,83.65,83.4,83.59,40668.0,72.9651,73.0961,72.8777,73.0437,40668.0
2017-03-08 11:40:00,83.59,83.61,83.48,83.56,37194.0,73.0437,73.0612,72.9476,73.0175,37194.0
2017-03-08 11:50:00,83.56,83.63,83.48,83.51,56009.0,73.0175,73.0787,72.9476,72.9738,56009.0
2017-03-08 12:00:00,83.5,83.52,83.44,83.45,50105.0,72.9651,72.9825,72.9126,72.9214,50105.0
2017-03-08 12:10:00,83.48,83.59,83.44,83.51,38495.0,72.9476,73.0437,72.9126,72.9738,38495.0
2017-03-08 12:20:00,83.51,83.56,83.49,83.56,28642.0,72.9738,73.0175,72.9563,73.0175,28642.0
2017-03-08 12:30:00,83.56,83.69,83.56,83.66,24710.0,73.0175,73.1311,73.0175,73.1049,24710.0
2017-03-08 12:40:00,83.68,83.85,83.67,83.76,31145.0,73.1224,73.2709,73.1136,73.1923,31145.0
2017-03-08 12:50:00,83.75,83.8,83.61,83.62,69667.0,73.1835,73.2272,73.0612,73.0699,69667.0
2017-03-08 13:00:00,83.61,83.67,83.55,83.6,57819.0,73.0612,73.1136,73.0088,73.0524,57819.0
2017-03-08 13:10:00,83.61,83.71,83.53,83.62,73674.0,73.0612,73.1486,72.9913,73.0699,73674.0
2017-03-08 13:20:00,83.63,83.68,83.57,83.57,68058.0,73.0787,73.1224,73.0262,73.0262,68058.0
2017-03-08 13:30:00,83.59,83.82,83.59,83.7,75250.0,73.0437,73.2447,73.0437,73.1398,75250.0
2017-03-08 13:40:00,83.71,83.73,83.58,83.64,94412.0,73.1486,73.166,73.035,73.0874,94412.0
2017-03-08 13:50:00,83.63,83.88,83.62,83.87,151687.0,73.0787,73.2971,73.0699,73.2884,151687.0
2017-03-08 14:00:00,83.86,83.99,83.86,83.91,48626.0,73.2796,73.3932,73.2796,73.3233,48626.0
2017-03-08 14:10:00,83.92,83.99,83.86,83.86,32497.0,73.3321,73.3932,73.2796,73.2796,32497.0
2017-03-08 14:20:00,83.86,83.92,83.73,83.76,49685.0,73.2796,73.3321,73.166,73.1923,49685.0
2017-03-08 14:30:00,83.75,83.8,83.66,83.72,51074.0,73.1835,73.2272,73.1049,73.1573,51074.0
2017-03-08 14:40:00,83.72,83.88,83.63,83.88,65568.0,73.1573,73.2971,73.0787,73.2971,65568.0
2017-03-08 14:50:00,83.87,83.89,83.79,83.81,38985.0,73.2884,73.3059,73.2185,73.236,38985.0
2017-03-08 15:00:00,83.82,83.92,83.82,83.84,61912.0,73.2447,73.3321,73.2447,73.2622,61912.0
2017-03-08 15:10:00,83.84,83.91,83.8,83.84,69698.0,73.2622,73.3233,73.2272,73.2622,69698.0
2017-03-08 15:20:00,83.84,83.87,83.67,83.69,98940.0,73.2622,73.2884,73.1136,73.1311,98940.0
2017-03-08 15:30:00,83.69,83.69,83.24,83.42,140160.0,73.1311,73.1311,72.7379,72.8952,140160.0
2017-03-08 15:40:00,83.41,83.51,83.38,83.45,175289.0,72.8864,72.9738,72.8602,72.9214,175289.0
2017-03-08 15:50:00,83.45,83.48,83.35,83.42,345563.0,72.9214,72.9476,72.834,72.8952,345563.0
2017-03-09 09:30:00,83.67,84.06,83.51,83.83,150918.0,73.1136,73.4544,72.9738,73.2534,150918.0
2017-03-09 09:40:00,83.77,84.06,83.72,83.82,95275.0,73.201,73.4544,73.1573,73.2447,95275.0
2017-03-09 09:50:00,83.82,84.01,83.74,83.94,254485.0,73.2447,73.4107,73.1748,73.3496,254485.0
2017-03-09 10:00:00,83.91,84.28,83.87,84.16,205566.0,73.3233,73.6467,73.2884,73.5418,205566.0
2017-03-09 10:10:00,84.16,84.2,83.97,84.17,58513.0,73.5418,73.5767,73.3758,73.5505,58513.0
2017-03-09 10:20:00,84.19,84.26,84.01,84.22,58675.0,73.568,73.6292,73.4107,73.5942,58675.0
2017-03-09 10:30:00,84.21,84.38,84.12,84.18,111810.0,73.5855,73.734,73.5068,73.5593,111810.0
2017-03-09 10:40:00,84.16,84.32,84.09,84.23,82500.0,73.5418,73.6816,73.4806,73.603,82500.0
2017-03-09 10:50:00,84.24,84.24,84.04,84.09,42357.0,73.6117,73.6117,73.4369,73.4806,42357.0
2017-03-09 11:00:00,84.11,84.11,84.0,84.02,103566.0,73.4981,73.4981,73.402,73.4195,103566.0
2017-03-09 11:10:00,84.0,84.08,83.91,84.01,232380.0,73.402,73.4719,73.3233,73.4107,232380.0
2017-03-09 11:20:00,84.0,84.08,83.94,84.06,87959.0,73.402,73.4719,73.3496,73.4544,87959.0
2017-03-09 11:30:00,84.05,84.16,84.04,84.09,50759.0,73.4457,73.5418,73.4369,73.4806,50759.0
2017-03-09 11:40:00,84.11,84.13,84.01,84.06,30144.0,73.4981,73.5156,73.4107,73.4544,30144.0
2017-03-09 11:50:00,84.06,84.15,84.03,84.09,72215.0,73.4544,73.5331,73.4282,73.4806,72215.0
2017-03-09 12:00:00,84.1,84.22,84.1,84.19,64216.0,73.4894,73.5942,73.4894,73.568,64216.0
2017-03-09 12:10:00,84.16,84.21,84.05,84.05,25300.0,73.5418,73.5855,73.4457,73.4457,25300.0
2017-03-09 12:20:00,84.05,84.09,84.0,84.08,46840.0,73.4457,73.4806,73.402,73.4719,46840.0
2017-03-09 12:30:00,84.08,84.26,84.07,84.26,41886.0,73.4719,73.6292,73.4632,73.6292,41886.0
2017-03-09 12:40:00,84.26,84.39,84.25,84.35,23433.0,73.6292,73.7428,73.6204,73.7078,23433.0
2017-03-09 12:50:00,84.34,84.44,84.31,84.41,59173.0,73.6991,73.7865,73.6729,73.7603,59173.0
2017-03-09 13:00:00,84.41,84.43,84.33,84.34,64884.0,73.7603,73.7777,73.6903,73.6991,64884.0
2017-03-09 13:10:00,84.34,84.37,84.3,84.37,31307.0,73.6991,73.7253,73.6641,73.7253,31307.0
2017-03-09 13:20:00,84.35,84.42,84.28,84.31,72580.0,73.7078,73.769,73.6467,73.6729,72580.0
2017-03-09 13:30:00,84.31,84.35,84.23,84.34,23237.0,73.6729,73.7078,73.603,73.6991,23237.0
2017-03-09 13:40:00,84.34,84.4,84.32,84.35,34247.0,73.6991,73.7515,73.6816,73.7078,34247.0
2017-03-09 13:50:00,84.34,84.41,84.32,84.33,41314.0,73.6991,73.7603,73.6816,73.6903,41314.0
2017-03-09 14:00:00,84.34,84.35,84.18,84.19,60448.0,73.6991,73.7078,73.5593,73.568,60448.0
2017-03-09 14:10:00,84.17,84.25,84.1,84.18,68033.0,73.5505,73.6204,73.4894,73.5593,68033.0
2017-03-09 14:20:00,84.19,84.26,84.15,84.24,40997.0,73.568,73.6292,73.5331,73.6117,40997.0
2017-03-09 14:30:00,84.25,84.36,84.21,84.36,52744.0,73.6204,73.7166,73.5855,73.7166,52744.0
2017-03-09 14:40:00,84.35,84.62,84.31,84.62,110180.0,73.7078,73.9438,73.6729,73.9438,110180.0
2017-03-09 14:50:00,84.62,84.66,84.5,84.51,113373.0,73.9438,73.9787,73.8389,73.8476,113373.0
2017-03-09 15:00:00,84.51,84.51,84.4,84.41,118118.0,73.8476,73.8476,73.7515,73.7603,118118.0
2017-03-09 15:10:00,84.4,84.77,84.35,84.74,183254.0,73.7515,74.0748,73.7078,74.0486,183254.0
2017-03-09 15:20:00,84.74,84.74,84.52,84.55,199434.0,74.0486,74.0486,73.8564,73.8826,199434.0
2017-03-09 15:30:00,84.55,84.65,84.5,84.51,132163.0,73.8826,73.97,73.8389,73.8476,132163.0
2017-03-09 15:40:00,84.51,84.62,84.46,84.6,122097.0,73.8476,73.9438,73.8039,73.9263,122097.0
2017-03-09 15:50:00,84.6,84.62,84.5,84.55,217008.0,73.9263,73.9438,73.8389,73.8826,217008.0
2017-03-10 09:30:00,84.5,84.55,84.16,84.27,147969.0,73.8389,73.8826,73.5418,73.6379,147969.0
2017-03-10 09:40:00,84.27,84.38,84.19,84.22,112915.0,73.6379,73.734,73.568,73.5942,112915.0
2017-03-10 09:50:00,84.22,84.29,83.9,84.09,157227.0,73.5942,73.6554,73.3146,73.4806,157227.0
2017-03-10 10:00:00,84.07,84.27,84.07,84.12,132617.0,73.4632,73.6379,73.4632,73.5068,132617.0
2017-03-10 10:10:00,84.13,84.35,84.1,84.29,78730.0,73.5156,73.7078,73.4894,73.6554,78730.0
2017-03-10 10:20:00,84.3,84.31,84.18,84.2,30728.0,73.6641,73.6729,73.5593,73.5767,30728.0
2017-03-10 10:30:00,84.18,84.22,84.09,84.12,77977.0,73.5593,73.5942,73.4806,73.5068,77977.0
2017-03-10 10:40:00,84.11,84.17,84.05,84.09,73080.0,73.4981,73.5505,73.4457,73.4806,73080.0
2017-03-10 10:50:00,84.08,84.11,84.01,84.06,55571.0,73.4719,73.4981,73.4107,73.4544,55571.0
2017-03-10 11:00:00,84.07,84.31,84.02,84.31,136367.0,73.4632,73.6729,73.4195,73.6729,136367.0
2017-03-10 11:10:00,84.3,84.35,84.18,84.22,67703.0,73.6641,73.7078,73.5593,73.5942,67703.0
2017-03-10 11:20:00,84.23,84.23,84.11,84.12,49241.0,73.603,73.603,73.4981,73.5068,49241.0
2017-03-10 11:30:00,84.14,84.28,84.12,84.18,32400.0,73.5243,73.6467,73.5068,73.5593,32400.0
2017-03-10 11:40:00,84.21,84.27,84.16,84.26,22407.0,73.5855,73.6379,73.5418,73.6292,22407.0
2017-03-10 11:50:00,84.27,84.36,84.22,84.35,29317.0,73.6379,73.7166,73.5942,73.7078,29317.0
2017-03-10 12:00:00,84.35,84.38,84.29,84.32,42845.0,73.7078,73.734,73.6554,73.6816,42845.0
2017-03-10 12:10:00,84.32,84.34,84.22,84.24,148449.0,73.6816,73.6991,73.5942,73.6117,148449.0
2017-03-10 12:20:00,84.25,84.32,84.24,84.24,37399.0,73.6204,73.6816,73.6117,73.6117,37399.0
2017-03-10 12:30:00,84.24,84.27,84.22,84.25,38862.0,73.6117,73.6379,73.5942,73.6204,38862.0
2017-03-10 12:40:00,84.26,84.29,84.2,84.26,53081.0,73.6292,73.6554,73.5767,73.6292,53081.0
2017-03-10 12:50:00,84.25,84.26,84.17,84.25,24955.0,73.6204,73.6292,73.5505,73.6204,24955.0
2017-03-10 13:00:00,84.25,84.25,84.11,84.18,23495.0,73.6204,73.6204,73.4981,73.5593,23495.0
2017-03-10 13:10:00,84.17,84.19,84.11,84.18,23858.0,73.5505,73.568,73.4981,73.5593,23858.0
2017-03-10 13:20:00,84.17,84.24,84.13,84.21,36884.0,73.5505,73.6117,73.5156,73.5855,36884.0
2017-03-10 13:30:00,84.2,84.24,84.15,84.2,33265.0,73.5767,73.6117,73.5331,73.5767,33265.0
2017-03-10 13:40:00,84.21,84.26,84.15,84.17,31765.0,73.5855,73.6292,73.5331,73.5505,31765.0
2017-03-10 13:50:00,84.18,84.25,84.13,84.24,25931.0,73.5593,73.6204,73.5156,73.6117,25931.0
2017-03-10 14:00:00,84.25,84.28,84.19,84.24,18581.0,73.6204,73.6467,73.568,73.6117,18581.0
2017-03-10 14:10:00,84.24,84.3,84.21,84.28,25292.0,73.6117,73.6641,73.5855,73.6467,25292.0
2017-03-10 14:20:00,84.28,84.29,84.19,84.25,58836.0,73.6467,73.6554,73.568,73.6204,58836.0
2017-03-10 14:30:00,84.25,84.28,84.23,84.27,49997.0,73.6204,73.6467,73.603,73.6379,49997.0
2017-03-10 14:40:00,84.26,84.27,84.21,84.27,40075.0,73.6292,73.6379,73.5855,73.6379,40075.0
2017-03-10 14:50:00,84.25,84.27,84.22,84.25,31693.0,73.6204,73.6379,73.5942,73.6204,31693.0
2017-03-10 15:00:00,84.26,84.44,84.24,84.3,138367.0,73.6292,73.7865,73.6117,73.6641,138367.0
2017-03-10 15:10:00,84.29,84.38,84.27,84.38,74346.0,73.6554,73.734,73.6379,73.734,74346.0
2017-03-10 15:20:00,84.38,84.46,84.28,84.45,66199.0,73.734,73.8039,73.6467,73.7952,66199.0
2017-03-10 15:30:00,84.46,84.49,84.42,84.44,84349.0,73.8039,73.8302,73.769,73.7865,84349.0
2017-03-10 15:40:00,84.44,84.47,84.4,84.42,100961.0,73.7865,73.8127,73.7515,73.769,100961.0
2017-03-10 15:50:00,84.43,84.48,84.28,84.38,263922.0,73.7777,73.8214,73.6467,73.734,263922.0
2017-03-13 09:30:00,84.51,84.55,84.06,84.06,78124.0,73.8476,73.8826,73.4544,73.4544,78124.0
2017-03-13 09:40:00,84.13,84.23,84.03,84.23,27351.0,73.5156,73.603,73.4282,73.603,27351.0
2017-03-13 09:50:00,84.23,84.24,84.0,84.1,27082.0,73.603,73.6117,73.402,73.4894,27082.0
2017-03-13 10:00:00,84.11,84.13,83.91,83.95,65372.0,73.4981,73.5156,73.3233,73.3583,65372.0
2017-03-13 10:10:00,83.94,84.04,83.91,83.96,34957.0,73.3496,73.4369,73.3233,73.367,34957.0
2017-03-13 10:20:00,83.94,83.96,83.83,83.92,23209.0,73.3496,73.367,73.2534,73.3321,23209.0
2017-03-13 10:30:00,83.91,84.05,83.88,84.04,33418.0,73.3233,73.4457,73.2971,73.4369,33418.0
2017-03-13 10:40:00,84.05,84.11,84.02,84.03,27799.0,73.4457,73.4981,73.4195,73.4282,27799.0
2017-03-13 10:50:00,84.02,84.03,83.9,83.98,28686.0,73.4195,73.4282,73.3146,73.3845,28686.0
2017-03-13 11:00:00,83.99,84.06,83.95,84.06,24073.0,73.3932,73.4544,73.3583,73.4544,24073.0
2017-03-13 11:10:00,84.06,84.11,84.04,84.07,29844.0,73.4544,73.4981,73.4369,73.4632,29844.0
2017-03-13 11:20:00,84.06,84.1,84.03,84.07,26775.0,73.4544,73.4894,73.4282,73.4632,26775.0
2017-03-13 11:30:00,84.08,84.13,83.98,84.1,33521.0,73.4719,73.5156,73.3845,73.4894,33521.0
2017-03-13 11:40:00,84.09,84.11,84.03,84.11,19666.0,73.4806,73.4981,73.4282,73.4981,19666.0
2017-03-13 11:50:00,84.1,84.29,84.1,84.28,34113.0,73.4894,73.6554,73.4894,73.6467,34113.0
2017-03-13 12:00:00,84.27,84.44,84.26,84.28,78510.0,73.6379,73.7865,73.6292,73.6467,78510.0
2017-03-13 12:10:00,84.28,84.31,84.21,84.23,17332.0,73.6467,73.6729,73.5855,73.603,17332.0
2017-03-13 12:20:00,84.22,84.28,84.2,84.2,22685.0,73.5942,73.6467,73.5767,73.5767,22685.0
2017-03-13 12:30:00,84.2,84.23,84.18,84.22,18435.0,73.5767,73.603,73.5593,73.5942,18435.0
2017-03-13 12:40:00,84.22,84.22,84.16,84.2,21928.0,73.5942,73.5942,73.5418,73.5767,21928.0
2017-03-13 12:50:00,84.2,84.21,84.15,84.16,8761.0,73.5767,73.5855,73.5331,73.5418,8761.0
2017-03-13 13:00:00,84.17,84.19,84.12,84.19,20784.0,73.5505,73.568,73.5068,73.568,20784.0
2017-03-13 13:10:00,84.19,84.2,84.11,84.12,21980.0,73.568,73.5767,73.4981,73.5068,21980.0
2017-03-13 13:20:00,84.1,84.15,84.1,84.13,17738.0,73.4894,73.5331,73.4894,73.5156,17738.0
2017-03-13 13:30:00,84.14,84.19,84.1,84.17,20890.0,73.5243,73.568,73.4894,73.5505,20890.0
2017-03-13 13:40:00,84.17,84.2,84.1,84.14,18594.0,73.5505,73.5767,73.4894,73.5243,18594.0
2017-03-13 13:50:00,84.15,84.18,84.1,84.12,26059.0,73.5331,73.5593,73.4894,73.5068,26059.0
2017-03-13 14:00:00,84.11,84.14,84.09,84.12,22653.0,73.4981,73.5243,73.4806,73.5068,22653.0
2017-03-13 14:10:00,84.12,84.19,84.11,84.18,22074.0,73.5068,73.568,73.4981,73.5593,22074.0
2017-03-13 14:20:00,84.18,84.26,84.14,84.23,35624.0,73.5593,73.6292,73.5243,73.603,35624.0
2017-03-13 14:30:00,84.23,84.31,84.21,84.3,71411.0,73.603,73.6729,73.5855,73.6641,71411.0
2017-03-13 14:40:00,84.3,84.31,84.24,84.28,73250.0,73.6641,73.6729,73.6117,73.6467,73250.0
2017-03-13 14:50:00,84.28,84.37,84.28,84.34,21355.0,73.6467,73.7253,73.6467,73.6991,21355.0
2017-03-13 15:00:00,84.34,84.4,84.32,84.37,37575.0,73.6991,73.7515,73.6816,73.7253,37575.0
2017-03-13 15:10:00,84.36,84.46,84.33,84.43,55659.0,73.7166,73.8039,73.6903,73.7777,55659.0
2017-03-13 15:20:00,84.42,84.42,84.28,84.37,39691.0,73.769,73.769,73.6467,73.7253,39691.0
2017-03-13 15:30:00,84.35,84.39,84.29,84.33,50364.0,73.7078,73.7428,73.6554,73.6903,50364.0
2017-03-13 15:40:00,84.33,84.38,84.29,84.38,74515.0,73.6903,73.734,73.6554,73.734,74515.0
2017-03-13 15:50:00,84.36,84.36,84.12,84.14,392491.0,73.7166,73.7166,73.5068,73.5243,392491.0
2017-03-14 09:30:00,84.0,84.45,83.91,84.27,59590.0,73.402,73.7952,73.3233,73.6379,59590.0
2017-03-14 09:40:00,84.27,84.37,83.98,84.03,62253.0,73.6379,73.7253,73.3845,73.4282,62253.0
2017-03-14 09:50:00,84.04,84.18,83.99,84.11,59357.0,73.4369,73.5593,73.3932,73.4981,59357.0
2017-03-14 10:00:00,84.12,84.29,84.11,84.26,73176.0,73.5068,73.6554,73.4981,73.6292,73176.0
2017-03-14 10:10:00,84.28,84.3,84.07,84.1,89963.0,73.6467,73.6641,73.4632,73.4894,89963.0
2017-03-14 10:20:00,84.1,84.21,84.0,84.14,62436.0,73.4894,73.5855,73.402,73.5243,62436.0
2017-03-14 10:30:00,84.1,84.22,84.01,84.22,51570.0,73.4894,73.5942,73.4107,73.5942,51570.0
2017-03-14 10:40:00,84.2,84.27,84.12,84.12,52032.0,73.5767,73.6379,73.5068,73.5068,52032.0
2017-03-14 10:50:00,84.13,84.2,84.07,84.13,42708.0,73.5156,73.5767,73.4632,73.5156,42708.0
2017-03-14 11:00:00,84.15,84.31,84.13,84.28,55999.0,73.5331,73.6729,73.5156,73.6467,55999.0
2017-03-14 11:10:00,84.28,84.43,84.26,84.34,58049.0,73.6467,73.7777,73.6292,73.6991,58049.0
2017-03-14 11:20:00,84.33,84.44,84.33,84.43,50341.0,73.6903,73.7865,73.6903,73.7777,50341.0
2017-03-14 11:30:00,84.44,84.55,84.38,84.38,63579.0,73.7865,73.8826,73.734,73.734,63579.0
2017-03-14 11:40:00,84.4,84.51,84.37,84.5,39209.0,73.7515,73.8476,73.7253,73.8389,39209.0
2017-03-14 11:50:00,84.51,84.54,84.35,84.35,65406.0,73.8476,73.8739,73.7078,73.7078,65406.0
2017-03-14 12:00:00,84.37,84.45,84.28,84.3,44270.0,73.7253,73.7952,73.6467,73.6641,44270.0
2017-03-14 12:10:00,84.27,84.3,84.1,84.14,53055.0,73.6379,73.6641,73.4894,73.5243,53055.0
2017-03-14 12:20:00,84.13,84.21,84.11,84.18,32036.0,73.5156,73.5855,73.4981,73.5593,32036.0
2017-03-14 12:30:00,84.17,84.26,84.15,84.26,26250.0,73.5505,73.6292,73.5331,73.6292,26250.0
2017-03-14 12:40:00,84.25,84.27,84.19,84.24,31834.0,73.6204,73.6379,73.568,73.6117,31834.0
2017-03-14 12:50:00,84.27,84.28,84.23,84.26,35094.0,73.6379,73.6467,73.603,73.6292,35094.0
2017-03-14 13:00:00,84.27,84.37,84.27,84.33,29100.0,73.6379,73.7253,73.6379,73.6903,29100.0
2017-03-14 13:10:00,84.32,84.46,84.3,84.4,34845.0,73.6816,73.8039,73.6641,73.7515,34845.0
2017-03-14 13:20:00,84.41,84.46,84.37,84.43,36665.0,73.7603,73.8039,73.7253,73.7777,36665.0
2017-03-14 13:30:00,84.42,84.48,84.34,84.4,58052.0,73.769,73.8214,73.6991,73.7515,58052.0
2017-03-14 13:40:00,84.39,84.48,84.36,84.43,41594.0,73.7428,73.8214,73.7166,73.7777,41594.0
2017-03-14 13:50:00,84.44,84.48,84.34,84.37,34175.0,73.7865,73.8214,73.6991,73.7253,34175.0
2017-03-14 14:00:00,84.37,84.42,84.33,84.36,40536.0,73.7253,73.769,73.6903,73.7166,40536.0
2017-03-14 14:10:00,84.36,84.38,84.32,84.33,39278.0,73.7166,73.734,73.6816,73.6903,39278.0
2017-03-14 14:20:00,84.33,84.4,84.31,84.39,36389.0,73.6903,73.7515,73.6729,73.7428,36389.0
2017-03-14 14:30:00,84.39,84.5,84.39,84.47,54580.0,73.7428,73.8389,73.7428,73.8127,54580.0
2017-03-14 14:40:00,84.45,84.5,84.36,84.4,39776.0,73.7952,73.8389,73.7166,73.7515,39776.0
2017-03-14 14:50:00,84.39,84.4,84.29,84.33,47589.0,73.7428,73.7515,73.6554,73.6903,47589.0
2017-03-14 15:00:00,84.32,84.46,84.31,84.45,53677.0,73.6816,73.8039,73.6729,73.7952,53677.0
2017-03-14 15:10:00,84.44,84.48,84.41,84.42,35449.0,73.7865,73.8214,73.7603,73.769,35449.0
2017-03-14 15:20:00,84.42,84.43,84.36,84.38,45167.0,73.769,73.7777,73.7166,73.734,45167.0
2017-03-14 15:30:00,84.39,84.39,84.29,84.33,60895.0,73.7428,73.7428,73.6554,73.6903,60895.0
2017-03-14 15:40:00,84.33,84.47,84.32,84.44,97863.0,73.6903,73.8127,73.6816,73.7865,97863.0
2017-03-14 15:50:00,84.44,84.46,84.39,84.41,216236.0,73.7865,73.8039,73.7428,73.7603,216236.0
2017-03-15 09:30:00,84.43,84.91,84.37,84.79,105440.0,73.7777,74.1972,73.7253,74.0923,105440.0
2017-03-15 09:40:00,84.78,84.97,84.73,84.84,48380.0,74.0836,74.2496,74.0399,74.136,48380.0
2017-03-15 09:50:00,84.86,84.93,84.68,84.88,47603.0,74.1535,74.2146,73.9962,74.171,47603.0
2017-03-15 10:00:00,84.88,84.9,84.67,84.82,140420.0,74.171,74.1884,73.9875,74.1185,140420.0
2017-03-15 10:10:00,84.83,84.9,84.7,84.82,55861.0,74.1273,74.1884,74.0137,74.1185,55861.0
2017-03-15 10:20:00,84.8,84.86,84.76,84.81,105087.0,74.101,74.1535,74.0661,74.1098,105087.0
2017-03-15 10:30:00,84.82,84.91,84.78,84.89,130667.0,74.1185,74.1972,74.0836,74.1797,130667.0
2017-03-15 10:40:00,84.89,84.92,84.78,84.9,57741.0,74.1797,74.2059,74.0836,74.1884,57741.0
2017-03-15 10:50:00,84.9,84.99,84.83,84.97,79254.0,74.1884,74.2671,74.1273,74.2496,79254.0
2017-03-15 11:00:00,84.97,85.05,84.91,84.98,147044.0,74.2496,74.3195,74.1972,74.2583,147044.0
2017-03-15 11:10:00,84.98,85.18,84.97,85.16,86248.0,74.2583,74.4331,74.2496,74.4156,86248.0
2017-03-15 11:20:00,85.17,85.47,85.16,85.45,137110.0,74.4244,74.6865,74.4156,74.669,137110.0
2017-03-15 11:30:00,85.44,85.51,85.28,85.28,171974.0,74.6603,74.7215,74.5205,74.5205,171974.0
2017-03-15 11:40:00,85.29,85.3,85.2,85.25,96492.0,74.5292,74.538,74.4506,74.4943,96492.0
2017-03-15 11:50:00,85.25,85.37,85.25,85.37,71310.0,74.4943,74.5991,74.4943,74.5991,71310.0
2017-03-15 12:00:00,85.37,85.4,85.31,85.35,69209.0,74.5991,74.6253,74.5467,74.5817,69209.0
2017-03-15 12:10:00,85.35,85.47,85.33,85.46,61105.0,74.5817,74.6865,74.5642,74.6778,61105.0
2017-03-15 12:20:00,85.45,85.47,85.43,85.47,46305.0,74.669,74.6865,74.6516,74.6865,46305.0
2017-03-15 12:30:00,85.47,85.52,85.46,85.46,106908.0,74.6865,74.7302,74.6778,74.6778,106908.0
2017-03-15 12:40:00,85.46,85.69,85.46,85.69,55298.0,74.6778,74.8788,74.6778,74.8788,55298.0
2017-03-15 12:50:00,85.67,85.8,85.65,85.73,99925.0,74.8613,74.9749,74.8438,74.9137,99925.0
2017-03-15 13:00:00,85.74,85.74,85.59,85.67,65142.0,74.9225,74.9225,74.7914,74.8613,65142.0
2017-03-15 13:10:00,85.67,85.68,85.46,85.48,60551.0,74.8613,74.87,74.6778,74.6953,60551.0
2017-03-15 13:20:00,85.48,85.62,85.47,85.54,80604.0,74.6953,74.8176,74.6865,74.7477,80604.0
2017-03-15 13:30:00,85.54,85.62,85.53,85.59,66879.0,74.7477,74.8176,74.7389,74.7914,66879.0
2017-03-15 13:40:00,85.59,85.61,85.41,85.5,97375.0,74.7914,74.8089,74.6341,74.7127,97375.0
2017-03-15 13:50:00,85.49,85.59,85.44,85.55,73046.0,74.704,74.7914,74.6603,74.7564,73046.0
2017-03-15 14:00:00,85.55,85.88,85.53,85.77,120649.0,74.7564,75.0448,74.7389,74.9487,120649.0
2017-03-15 14:10:00,85.74,85.84,85.66,85.76,61099.0,74.9225,75.0098,74.8525,74.9399,61099.0
2017-03-15 14:20:00,85.77,85.85,85.72,85.84,68811.0,74.9487,75.0186,74.905,75.0098,68811.0
2017-03-15 14:30:00,85.84,85.93,85.73,85.92,104039.0,75.0098,75.0885,74.9137,75.0797,104039.0
2017-03-15 14:40:00,85.92,86.0,85.83,85.99,70321.0,75.0797,75.1496,75.0011,75.1409,70321.0
2017-03-15 14:50:00,85.98,86.06,85.86,85.94,110238.0,75.1322,75.2021,75.0273,75.0972,110238.0
2017-03-15 15:00:00,85.94,86.04,85.92,85.99,78767.0,75.0972,75.1846,75.0797,75.1409,78767.0
2017-03-15 15:10:00,86.0,86.14,85.96,86.07,95433.0,75.1496,75.272,75.1147,75.2108,95433.0
2017-03-15 15:20:00,86.06,86.07,85.98,86.05,78164.0,75.2021,75.2108,75.1322,75.1933,78164.0
2017-03-15 15:30:00,86.05,86.14,86.04,86.05,134659.0,75.1933,75.272,75.1846,75.1933,134659.0
2017-03-15 15:40:00,86.05,86.06,85.92,85.95,215670.0,75.1933,75.2021,75.0797,75.106,215670.0
2017-03-15 15:50:00,85.96,86.06,85.86,85.89,287218.0,75.1147,75.2021,75.0273,75.0535,287218.0
2017-03-16 09:30:00,85.54,85.54,85.12,85.26,125470.0,74.7477,74.7477,74.3807,74.503,125470.0
2017-03-16 09:40:00,85.26,85.44,85.17,85.23,67393.0,74.503,74.6603,74.4244,74.4768,67393.0
2017-03-16 09:50:00,85.22,85.32,85.12,85.12,64825.0,74.4681,74.5554,74.3807,74.3807,64825.0
2017-03-16 10:00:00,85.13,85.21,85.11,85.15,105689.0,74.3894,74.4593,74.3719,74.4069,105689.0
2017-03-16 10:10:00,85.15,85.15,84.94,84.95,68258.0,74.4069,74.4069,74.2234,74.2321,68258.0
2017-03-16 10:20:00,84.94,85.08,84.86,85.02,54758.0,74.2234,74.3457,74.1535,74.2933,54758.0
2017-03-16 10:30:00,85.02,85.27,85.0,85.18,80260.0,74.2933,74.5117,74.2758,74.4331,80260.0
2017-03-16 10:40:00,85.19,85.31,85.15,85.22,45628.0,74.4418,74.5467,74.4069,74.4681,45628.0
2017-03-16 10:50:00,85.22,85.4,85.19,85.36,82057.0,74.4681,74.6253,74.4418,74.5904,82057.0
2017-03-16 11:00:00,85.36,85.38,85.23,85.34,36597.0,74.5904,74.6079,74.4768,74.5729,36597.0
2017-03-16 11:10:00,85.32,85.41,85.28,85.36,52758.0,74.5554,74.6341,74.5205,74.5904,52758.0
2017-03-16 11:20:00,85.36,85.41,85.35,85.35,57490.0,74.5904,74.6341,74.5817,74.5817,57490.0
2017-03-16 11:30:00,85.35,85.35,84.7,84.8,196521.0,74.5817,74.5817,74.0137,74.101,196521.0
2017-03-16 11:40:00,84.82,84.82,83.8,84.02,477318.0,74.1185,74.1185,73.2272,73.4195,477318.0
2017-03-16 11:50:00,84.06,84.9,84.06,84.87,219964.0,73.4544,74.1884,73.4544,74.1622,219964.0
2017-03-16 12:00:00,84.88,84.96,84.77,84.87,89084.0,74.171,74.2409,74.0748,74.1622,89084.0
2017-03-16 12:10:00,84.87,84.89,84.68,84.81,89514.0,74.1622,74.1797,73.9962,74.1098,89514.0
2017-03-16 12:20:00,84.84,84.9,84.77,84.81,38187.0,74.136,74.1884,74.0748,74.1098,38187.0
2017-03-16 12:30:00,84.83,84.83,84.62,84.63,39389.0,74.1273,74.1273,73.9438,73.9525,39389.0
2017-03-16 12:40:00,84.63,84.72,84.49,84.57,114617.0,73.9525,74.0311,73.8302,73.9001,114617.0
2017-03-16 12:50:00,84.58,84.7,84.57,84.65,42535.0,73.9088,74.0137,73.9001,73.97,42535.0
2017-03-16 13:00:00,84.66,84.66,84.56,84.58,37088.0,73.9787,73.9787,73.8913,73.9088,37088.0
2017-03-16 13:10:00,84.58,84.64,84.54,84.56,42681.0,73.9088,73.9612,73.8739,73.8913,42681.0
2017-03-16 13:20:00,84.56,84.61,84.5,84.54,31765.0,73.8913,73.935,73.8389,73.8739,31765.0
2017-03-16 13:30:00,84.54,84.58,84.49,84.56,42814.0,73.8739,73.9088,73.8302,73.8913,42814.0
2017-03-16 13:40:00,84.56,84.56,84.33,84.4,85530.0,73.8913,73.8913,73.6903,73.7515,85530.0
2017-03-16 13:50:00,84.38,84.41,84.22,84.22,74023.0,73.734,73.7603,73.5942,73.5942,74023.0
2017-03-16 14:00:00,84.22,84.34,84.22,84.33,51990.0,73.5942,73.6991,73.5942,73.6903,51990.0
2017-03-16 14:10:00,84.33,84.47,84.33,84.45,92855.0,73.6903,73.8127,73.6903,73.7952,92855.0
2017-03-16 14:20:00,84.45,84.51,84.43,84.49,33378.0,73.7952,73.8476,73.7777,73.8302,33378.0
2017-03-16 14:30:00,84.48,84.64,84.47,84.63,50167.0,73.8214,73.9612,73.8127,73.9525,50167.0
2017-03-16 14:40:00,84.63,84.65,84.48,84.55,40990.0,73.9525,73.97,73.8214,73.8826,40990.0
2017-03-16 14:50:00,84.55,84.6,84.53,84.55,92410.0,73.8826,73.9263,73.8651,73.8826,92410.0
2017-03-16 15:00:00,84.54,84.57,84.45,84.56,44134.0,73.8739,73.9001,73.7952,73.8913,44134.0
2017-03-16 15:10:00,84.57,84.79,84.56,84.79,61726.0,73.9001,74.0923,73.8913,74.0923,61726.0
2017-03-16 15:20:00,84.77,84.83,84.72,84.74,85309.0,74.0748,74.1273,74.0311,74.0486,85309.0
2017-03-16 15:30:00,84.75,84.82,84.73,84.81,75649.0,74.0574,74.1185,74.0399,74.1098,75649.0
2017-03-16 15:40:00,84.81,84.89,84.66,84.74,173519.0,74.1098,74.1797,73.9787,74.0486,173519.0
2017-03-16 15:50:00,84.75,85.01,84.68,85.0,522991.0,74.0574,74.2846,73.9962,74.2758,522991.0
2017-03-17 09:30:00,84.44,84.5,84.07,84.3,973045.0,73.7865,73.8389,73.4632,73.6641,973045.0
2017-03-17 09:40:00,84.3,84.72,84.3,84.71,100293.0,73.6641,74.0311,73.6641,74.0224,100293.0
2017-03-17 09:50:00,84.73,84.75,84.47,84.47,85508.0,74.0399,74.0574,73.8127,73.8127,85508.0
2017-03-17 10:00:00,84.48,84.54,84.28,84.45,81573.0,73.8214,73.8739,73.6467,73.7952,81573.0
2017-03-17 10:10:00,84.46,84.5,84.23,84.24,71009.0,73.8039,73.8389,73.603,73.6117,71009.0
2017-03-17 10:20:00,84.24,84.25,84.15,84.19,67695.0,73.6117,73.6204,73.5331,73.568,67695.0
2017-03-17 10:30:00,84.19,84.19,83.97,83.98,96563.0,73.568,73.568,73.3758,73.3845,96563.0
2017-03-17 10:40:00,83.97,84.09,83.96,84.09,73410.0,73.3758,73.4806,73.367,73.4806,73410.0
2017-03-17 10:50:00,84.1,84.15,83.95,83.97,48199.0,73.4894,73.5331,73.3583,73.3758,48199.0
2017-03-17 11:00:00,84.0,84.0,83.83,83.9,63804.0,73.402,73.402,73.2534,73.3146,63804.0
2017-03-17 11:10:00,83.91,84.07,83.9,83.97,56220.0,73.3233,73.4632,73.3146,73.3758,56220.0
2017-03-17 11:20:00,83.98,84.05,83.93,84.01,45082.0,73.3845,73.4457,73.3408,73.4107,45082.0
2017-03-17 11:30:00,84.01,84.04,83.84,83.87,52774.0,73.4107,73.4369,73.2622,73.2884,52774.0
2017-03-17 11:40:00,83.89,84.0,83.86,83.95,49343.0,73.3059,73.402,73.2796,73.3583,49343.0
2017-03-17 11:50:00,83.95,84.02,83.9,84.0,44021.0,73.3583,73.4195,73.3146,73.402,44021.0
2017-03-17 12:00:00,84.01,84.22,84.0,84.06,54984.0,73.4107,73.5942,73.402,73.4544,54984.0
2017-03-17 12:10:00,84.08,84.28,84.04,84.28,35660.0,73.4719,73.6467,73.4369,73.6467,35660.0
2017-03-17 12:20:00,84.3,84.48,84.29,84.46,160353.0,73.6641,73.8214,73.6554,73.8039,160353.0
2017-03-17 12:30:00,84.46,84.48,84.37,84.48,64700.0,73.8039,73.8214,73.7253,73.8214,64700.0
2017-03-17 12:40:00,84.47,84.58,84.35,84.41,65971.0,73.8127,73.9088,73.7078,73.7603,65971.0
2017-03-17 12:50:00,84.41,84.44,84.35,84.36,25315.0,73.7603,73.7865,73.7078,73.7166,25315.0
2017-03-17 13:00:00,84.36,84.46,84.31,84.43,21215.0,73.7166,73.8039,73.6729,73.7777,21215.0
2017-03-17 13:10:00,84.42,84.5,84.37,84.5,20813.0,73.769,73.8389,73.7253,73.8389,20813.0
2017-03-17 13:20:00,84.51,84.59,84.5,84.58,17298.0,73.8476,73.9175,73.8389,73.9088,17298.0
2017-03-17 13:30:00,84.56,84.59,84.53,84.55,32407.0,73.8913,73.9175,73.8651,73.8826,32407.0
2017-03-17 13:40:00,84.53,84.58,84.51,84.55,29186.0,73.8651,73.9088,73.8476,73.8826,29186.0
2017-03-17 13:50:00,84.53,84.59,84.51,84.52,23684.0,73.8651,73.9175,73.8476,73.8564,23684.0
2017-03-17 14:00:00,84.52,84.61,84.49,84.6,31428.0,73.8564,73.935,73.8302,73.9263,31428.0
2017-03-17 14:10:00,84.6,84.73,84.6,84.6,34229.0,73.9263,74.0399,73.9263,73.9263,34229.0
2017-03-17 14:20:00,84.59,84.63,84.49,84.53,38363.0,73.9175,73.9525,73.8302,73.8651,38363.0
2017-03-17 14:30:00,84.51,84.56,84.46,84.5,27891.0,73.8476,73.8913,73.8039,73.8389,27891.0
2017-03-17 14:40:00,84.5,84.58,84.43,84.46,36568.0,73.8389,73.9088,73.7777,73.8039,36568.0
2017-03-17 14:50:00,84.45,84.47,84.41,84.44,29189.0,73.7952,73.8127,73.7603,73.7865,29189.0
2017-03-17 15:00:00,84.45,84.47,84.38,84.42,31450.0,73.7952,73.8127,73.734,73.769,31450.0
2017-03-17 15:10:00,84.41,84.46,84.36,84.44,41257.0,73.7603,73.8039,73.7166,73.7865,41257.0
2017-03-17 15:20:00,84.44,84.47,84.33,84.36,43140.0,73.7865,73.8127,73.6903,73.7166,43140.0
2017-03-17 15:30:00,84.37,84.37,84.17,84.17,68363.0,73.7253,73.7253,73.5505,73.5505,68363.0
2017-03-17 15:40:00,84.17,84.22,83.94,84.0,160304.0,73.5505,73.5942,73.3496,73.402,160304.0
2017-03-17 15:50:00,84.0,84.19,83.93,83.96,343917.0,73.402,73.568,73.3408,73.367,343917.0
2017-03-20 09:30:00,84.6,84.82,84.21,84.46,145825.0,73.9263,74.1185,73.5855,73.8039,145825.0
2017-03-20 09:40:00,84.49,84.65,84.39,84.42,54996.0,73.8302,73.97,73.7428,73.769,54996.0
2017-03-20 09:50:00,84.38,84.77,84.28,84.74,50380.0,73.734,74.0748,73.6467,74.0486,50380.0
2017-03-20 10:00:00,84.73,84.86,84.59,84.6,54349.0,74.0399,74.1535,73.9175,73.9263,54349.0
2017-03-20 10:10:00,84.6,84.68,84.47,84.56,45534.0,73.9263,73.9962,73.8127,73.8913,45534.0
2017-03-20 10:20:00,84.57,84.7,84.52,84.58,43164.0,73.9001,74.0137,73.8564,73.9088,43164.0
2017-03-20 10:30:00,84.59,84.69,84.58,84.66,67215.0,73.9175,74.0049,73.9088,73.9787,67215.0
2017-03-20 10:40:00,84.66,84.71,84.58,84.64,39548.0,73.9787,74.0224,73.9088,73.9612,39548.0
2017-03-20 10:50:00,84.64,84.65,84.56,84.58,22830.0,73.9612,73.97,73.8913,73.9088,22830.0
2017-03-20 11:00:00,84.59,84.66,84.44,84.45,44909.0,73.9175,73.9787,73.7865,73.7952,44909.0
2017-03-20 11:10:00,84.43,84.46,84.24,84.36,53189.0,73.7777,73.8039,73.6117,73.7166,53189.0
2017-03-20 11:20:00,84.36,84.36,84.23,84.26,58532.0,73.7166,73.7166,73.603,73.6292,58532.0
2017-03-20 11:30:00,84.27,84.29,84.19,84.28,115305.0,73.6379,73.6554,73.568,73.6467,115305.0
2017-03-20 11:40:00,84.27,84.3,84.18,84.29,30728.0,73.6379,73.6641,73.5593,73.6554,30728.0
2017-03-20 11:50:00,84.31,84.38,84.3,84.32,35693.0,73.6729,73.734,73.6641,73.6816,35693.0
2017-03-20 12:00:00,84.31,84.31,84.19,84.27,21163.0,73.6729,73.6729,73.568,73.6379,21163.0
2017-03-20 12:10:00,84.28,84.33,84.2,84.23,24399.0,73.6467,73.6903,73.5767,73.603,24399.0
2017-03-20 12:20:00,84.23,84.31,84.21,84.27,26754.0,73.603,73.6729,73.5855,73.6379,26754.0
2017-03-20 12:30:00,84.26,84.31,84.23,84.3,22629.0,73.6292,73.6729,73.603,73.6641,22629.0
2017-03-20 12:40:00,84.31,84.42,84.31,84.39,37795.0,73.6729,73.769,73.6729,73.7428,37795.0
2017-03-20 12:50:00,84.39,84.45,84.37,84.38,13688.0,73.7428,73.7952,73.7253,73.734,13688.0
2017-03-20 13:00:00,84.39,84.43,84.35,84.37,21968.0,73.7428,73.7777,73.7078,73.7253,21968.0
2017-03-20 13:10:00,84.38,84.38,84.23,84.29,25102.0,73.734,73.734,73.603,73.6554,25102.0
2017-03-20 13:20:00,84.28,84.47,84.28,84.44,42327.0,73.6467,73.8127,73.6467,73.7865,42327.0
2017-03-20 13:30:00,84.43,84.44,84.32,84.33,25103.0,73.7777,73.7865,73.6816,73.6903,25103.0
2017-03-20 13:40:00,84.31,84.31,84.12,84.15,34787.0,73.6729,73.6729,73.5068,73.5331,34787.0
2017-03-20 13:50:00,84.18,84.22,84.12,84.16,27380.0,73.5593,73.5942,73.5068,73.5418,27380.0
2017-03-20 14:00:00,84.18,84.28,84.15,84.25,38175.0,73.5593,73.6467,73.5331,73.6204,38175.0
2017-03-20 14:10:00,84.26,84.32,84.24,84.25,41383.0,73.6292,73.6816,73.6117,73.6204,41383.0
2017-03-20 14:20:00,84.26,84.28,84.21,84.26,24751.0,73.6292,73.6467,73.5855,73.6292,24751.0
2017-03-20 14:30:00,84.26,84.26,84.11,84.13,33303.0,73.6292,73.6292,73.4981,73.5156,33303.0
2017-03-20 14:40:00,84.13,84.15,83.98,84.01,46092.0,73.5156,73.5331,73.3845,73.4107,46092.0
2017-03-20 14:50:00,83.99,84.04,83.96,84.01,34079.0,73.3932,73.4369,73.367,73.4107,34079.0
2017-03-20 15:00:00,84.0,84.05,84.0,84.02,41238.0,73.402,73.4457,73.402,73.4195,41238.0
2017-03-20 15:10:00,84.03,84.12,84.02,84.09,51163.0,73.4282,73.5068,73.4195,73.4806,51163.0
2017-03-20 15:20:00,84.09,84.11,84.02,84.05,66792.0,73.4806,73.4981,73.4195,73.4457,66792.0
2017-03-20 15:30:00,84.05,84.15,84.05,84.13,88154.0,73.4457,73.5331,73.4457,73.5156,88154.0
2017-03-20 15:40:00,84.12,84.14,84.06,84.09,106735.0,73.5068,73.5243,73.4544,73.4806,106735.0
2017-03-20 15:50:00,84.09,84.13,84.0,84.04,241418.0,73.4806,73.5156,73.402,73.4369,241418.0
2017-03-21 09:30:00,84.34,84.62,84.08,84.55,82834.0,73.6991,73.9438,73.4719,73.8826,82834.0
2017-03-21 09:40:00,84.59,84.85,84.55,84.75,56159.0,73.9175,74.1447,73.8826,74.0574,56159.0
2017-03-21 09:50:00,84.74,84.86,84.7,84.8,38168.0,74.0486,74.1535,74.0137,74.101,38168.0
2017-03-21 10:00:00,84.8,84.95,84.69,84.94,45153.0,74.101,74.2321,74.0049,74.2234,45153.0
2017-03-21 10:10:00,84.94,84.95,84.73,84.82,76210.0,74.2234,74.2321,74.0399,74.1185,76210.0
2017-03-21 10:20:00,84.82,84.87,84.71,84.79,131675.0,74.1185,74.1622,74.0224,74.0923,131675.0
2017-03-21 10:30:00,84.79,84.79,84.62,84.64,71025.0,74.0923,74.0923,73.9438,73.9612,71025.0
2017-03-21 10:40:00,84.66,84.75,84.51,84.74,112072.0,73.9787,74.0574,73.8476,74.0486,112072.0
2017-03-21 10:50:00,84.73,84.76,84.42,84.48,101819.0,74.0399,74.0661,73.769,73.8214,101819.0
2017-03-21 11:00:00,84.51,84.66,84.47,84.65,103012.0,73.8476,73.9787,73.8127,73.97,103012.0
2017-03-21 11:10:00,84.68,84.8,84.55,84.61,66054.0,73.9962,74.101,73.8826,73.935,66054.0
2017-03-21 11:20:00,84.59,84.75,84.51,84.68,58947.0,73.9175,74.0574,73.8476,73.9962,58947.0
2017-03-21 11:30:00,84.68,84.69,83.98,84.37,104888.0,73.9962,74.0049,73.3845,73.7253,104888.0
2017-03-21 11:40:00,84.35,84.63,84.35,84.59,42025.0,73.7078,73.9525,73.7078,73.9175,42025.0
2017-03-21 11:50:00,84.59,84.68,84.47,84.67,50906.0,73.9175,73.9962,73.8127,73.9875,50906.0
2017-03-21 12:00:00,84.66,84.82,84.63,84.73,79848.0,73.9787,74.1185,73.9525,74.0399,79848.0
2017-03-21 12:10:00,84.72,84.75,84.52,84.56,68995.0,74.0311,74.0574,73.8564,73.8913,68995.0
2017-03-21 12:20:00,84.56,84.61,84.49,84.59,43310.0,73.8913,73.935,73.8302,73.9175,43310.0
2017-03-21 12:30:00,84.61,84.63,84.52,84.61,47977.0,73.935,73.9525,73.8564,73.935,47977.0
2017-03-21 12:40:00,84.6,84.68,84.35,84.38,36299.0,73.9263,73.9962,73.7078,73.734,36299.0
2017-03-21 12:50:00,84.37,84.46,84.31,84.44,39026.0,73.7253,73.8039,73.6729,73.7865,39026.0
2017-03-21 13:00:00,84.45,84.56,84.38,84.4,29553.0,73.7952,73.8913,73.734,73.7515,29553.0
2017-03-21 13:10:00,84.41,84.5,84.28,84.28,33334.0,73.7603,73.8389,73.6467,73.6467,33334.0
2017-03-21 13:20:00,84.29,84.32,84.17,84.26,39334.0,73.6554,73.6816,73.5505,73.6292,39334.0
2017-03-21 13:30:00,84.3,84.33,84.24,84.25,36056.0,73.6641,73.6903,73.6117,73.6204,36056.0
2017-03-21 13:40:00,84.25,84.33,84.18,84.23,39179.0,73.6204,73.6903,73.5593,73.603,39179.0
2017-03-21 13:50:00,84.21,84.24,83.95,83.95,36570.0,73.5855,73.6117,73.3583,73.3583,36570.0
2017-03-21 14:00:00,83.97,84.21,83.96,84.18,52223.0,73.3758,73.5855,73.367,73.5593,52223.0
2017-03-21 14:10:00,84.17,84.25,84.05,84.24,89487.0,73.5505,73.6204,73.4457,73.6117,89487.0
2017-03-21 14:20:00,84.25,84.28,84.12,84.18,148160.0,73.6204,73.6467,73.5068,73.5593,148160.0
2017-03-21 14:30:00,84.2,84.33,84.16,84.24,80294.0,73.5767,73.6903,73.5418,73.6117,80294.0
2017-03-21 14:40:00,84.25,84.32,84.06,84.13,116972.0,73.6204,73.6816,73.4544,73.5156,116972.0
2017-03-21 14:50:00,84.11,84.19,84.05,84.12,42119.0,73.4981,73.568,73.4457,73.5068,42119.0
2017-03-21 15:00:00,84.12,84.21,84.04,84.15,46325.0,73.5068,73.5855,73.4369,73.5331,46325.0
2017-03-21 15:10:00,84.14,84.24,84.08,84.21,60939.0,73.5243,73.6117,73.4719,73.5855,60939.0
2017-03-21 15:20:00,84.2,84.22,84.12,84.14,58804.0,73.5767,73.5942,73.5068,73.5243,58804.0
2017-03-21 15:30:00,84.13,84.14,83.97,83.97,127342.0,73.5156,73.5243,73.3758,73.3758,127342.0
2017-03-21 15:40:00,83.97,83.99,83.67,83.7,255073.0,73.3758,73.3932,73.1136,73.1398,255073.0
2017-03-21 15:50:00,83.71,83.78,83.63,83.73,514574.0,73.1486,73.2097,73.0787,73.166,514574.0
2017-03-22 09:30:00,84.09,84.47,83.97,84.37,121486.0,73.4806,73.8127,73.3758,73.7253,121486.0
2017-03-22 09:40:00,84.37,84.42,83.88,83.88,52886.0,73.7253,73.769,73.2971,73.2971,52886.0
2017-03-22 09:50:00,83.9,83.91,83.62,83.68,56269.0,73.3146,73.3233,73.0699,73.1224,56269.0
2017-03-22 10:00:00,83.67,83.69,83.48,83.49,57448.0,73.1136,73.1311,72.9476,72.9563,57448.0
2017-03-22 10:10:00,83.48,83.83,83.47,83.79,60808.0,72.9476,73.2534,72.9389,73.2185,60808.0
2017-03-22 10:20:00,83.79,83.83,83.68,83.71,71825.0,73.2185,73.2534,73.1224,73.1486,71825.0
2017-03-22 10:30:00,83.71,84.01,83.61,83.98,87360.0,73.1486,73.4107,73.0612,73.3845,87360.0
2017-03-22 10:40:00,83.97,84.16,83.96,84.14,107456.0,73.3758,73.5418,73.367,73.5243,107456.0
2017-03-22 10:50:00,84.14,84.23,84.1,84.19,52646.0,73.5243,73.603,73.4894,73.568,52646.0
2017-03-22 11:00:00,84.18,84.19,83.95,84.13,65154.0,73.5593,73.568,73.3583,73.5156,65154.0
2017-03-22 11:10:00,84.12,84.4,84.11,84.34,55821.0,73.5068,73.7515,73.4981,73.6991,55821.0
2017-03-22 11:20:00,84.31,84.55,84.27,84.52,84327.0,73.6729,73.8826,73.6379,73.8564,84327.0
2017-03-22 11:30:00,84.51,84.51,84.31,84.33,54786.0,73.8476,73.8476,73.6729,73.6903,54786.0
2017-03-22 11:40:00,84.32,84.33,84.12,84.15,57226.0,73.6816,73.6903,73.5068,73.5331,57226.0
2017-03-22 11:50:00,84.16,84.22,84.13,84.19,46109.0,73.5418,73.5942,73.5156,73.568,46109.0
2017-03-22 12:00:00,84.19,84.33,84.15,84.28,47947.0,73.568,73.6903,73.5331,73.6467,47947.0
2017-03-22 12:10:00,84.26,84.29,84.11,84.15,59845.0,73.6292,73.6554,73.4981,73.5331,59845.0
2017-03-22 12:20:00,84.15,84.17,84.02,84.06,40583.0,73.5331,73.5505,73.4195,73.4544,40583.0
2017-03-22 12:30:00,84.05,84.2,84.0,84.07,52091.0,73.4457,73.5767,73.402,73.4632,52091.0
2017-03-22 12:40:00,84.08,84.08,84.0,84.02,46442.0,73.4719,73.4719,73.402,73.4195,46442.0
2017-03-22 12:50:00,84.02,84.11,84.0,84.07,57345.0,73.4195,73.4981,73.402,73.4632,57345.0
2017-03-22 13:00:00,84.08,84.09,83.89,84.02,39364.0,73.4719,73.4806,73.3059,73.4195,39364.0
2017-03-22 13:10:00,84.02,84.17,83.97,84.15,39397.0,73.4195,73.5505,73.3758,73.5331,39397.0
2017-03-22 13:20:00,84.15,84.18,84.05,84.12,27971.0,73.5331,73.5593,73.4457,73.5068,27971.0
2017-03-22 13:30:00,84.12,84.26,84.12,84.23,24414.0,73.5068,73.6292,73.5068,73.603,24414.0
2017-03-22 13:40:00,84.24,84.25,84.07,84.12,25591.0,73.6117,73.6204,73.4632,73.5068,25591.0
2017-03-22 13:50:00,84.12,84.14,83.97,83.97,24886.0,73.5068,73.5243,73.3758,73.3758,24886.0
2017-03-22 14:00:00,83.97,84.11,83.95,84.06,31959.0,73.3758,73.4981,73.3583,73.4544,31959.0
2017-03-22 14:10:00,84.07,84.14,84.01,84.05,36770.0,73.4632,73.5243,73.4107,73.4457,36770.0
2017-03-22 14:20:00,84.05,84.13,84.02,84.08,27297.0,73.4457,73.5156,73.4195,73.4719,27297.0
2017-03-22 14:30:00,84.09,84.25,84.07,84.23,35910.0,73.4806,73.6204,73.4632,73.603,35910.0
2017-03-22 14:40:00,84.23,84.27,84.15,84.24,52758.0,73.603,73.6379,73.5331,73.6117,52758.0
2017-03-22 14:50:00,84.23,84.3,84.18,84.22,47760.0,73.603,73.6641,73.5593,73.5942,47760.0
2017-03-22 15:00:00,84.21,84.22,84.1,84.13,37691.0,73.5855,73.5942,73.4894,73.5156,37691.0
2017-03-22 15:10:00,84.13,84.23,84.1,84.19,61011.0,73.5156,73.603,73.4894,73.568,61011.0
2017-03-22 15:20:00,84.21,84.35,84.21,84.33,56442.0,73.5855,73.7078,73.5855,73.6903,56442.0
2017-03-22 15:30:00,84.32,84.35,84.25,84.29,53762.0,73.6816,73.7078,73.6204,73.6554,53762.0
2017-03-22 15:40:00,84.29,84.35,84.24,84.32,100151.0,73.6554,73.7078,73.6117,73.6816,100151.0
2017-03-22 15:50:00,84.32,84.46,84.3,84.34,173280.0,73.6816,73.8039,73.6641,73.6991,173280.0
2017-03-23 09:30:00,83.92,84.59,83.92,84.53,58768.0,73.3321,73.9175,73.3321,73.8651,58768.0
2017-03-23 09:40:00,84.39,84.49,84.22,84.26,21791.0,73.7428,73.8302,73.5942,73.6292,21791.0
2017-03-23 09:50:00,84.26,84.26,84.09,84.15,32185.0,73.6292,73.6292,73.4806,73.5331,32185.0
2017-03-23 10:00:00,84.11,84.25,84.03,84.19,44047.0,73.4981,73.6204,73.4282,73.568,44047.0
2017-03-23 10:10:00,84.19,84.32,84.12,84.2,30540.0,73.568,73.6816,73.5068,73.5767,30540.0
2017-03-23 10:20:00,84.19,84.28,84.14,84.25,21962.0,73.568,73.6467,73.5243,73.6204,21962.0
2017-03-23 10:30:00,84.25,84.45,84.22,84.41,32070.0,73.6204,73.7952,73.5942,73.7603,32070.0
2017-03-23 10:40:00,84.46,84.67,84.45,84.65,40742.0,73.8039,73.9875,73.7952,73.97,40742.0
2017-03-23 10:50:00,84.65,84.74,84.61,84.62,47136.0,73.97,74.0486,73.935,73.9438,47136.0
2017-03-23 11:00:00,84.61,84.68,84.52,84.65,35469.0,73.935,73.9962,73.8564,73.97,35469.0
2017-03-23 11:10:00,84.64,84.85,84.64,84.78,49979.0,73.9612,74.1447,73.9612,74.0836,49979.0
2017-03-23 11:20:00,84.78,84.83,84.73,84.83,54176.0,74.0836,74.1273,74.0399,74.1273,54176.0
2017-03-23 11:30:00,84.83,84.9,84.79,84.89,65120.0,74.1273,74.1884,74.0923,74.1797,65120.0
2017-03-23 11:40:00,84.9,84.95,84.83,84.88,46398.0,74.1884,74.2321,74.1273,74.171,46398.0
2017-03-23 11:50:00,84.88,85.0,84.84,84.96,45473.0,74.171,74.2758,74.136,74.2409,45473.0
2017-03-23 12:00:00,84.96,85.05,84.96,84.98,78363.0,74.2409,74.3195,74.2409,74.2583,78363.0
2017-03-23 12:10:00,84.98,85.01,84.89,85.0,62112.0,74.2583,74.2846,74.1797,74.2758,62112.0
2017-03-23 12:20:00,85.0,85.01,84.93,85.01,38530.0,74.2758,74.2846,74.2146,74.2846,38530.0
2017-03-23 12:30:00,84.99,85.0,84.89,84.91,32373.0,74.2671,74.2758,74.1797,74.1972,32373.0
2017-03-23 12:40:00,84.91,84.96,84.88,84.9,29126.0,74.1972,74.2409,74.171,74.1884,29126.0
2017-03-23 12:50:00,84.91,85.01,84.89,85.01,26788.0,74.1972,74.2846,74.1797,74.2846,26788.0
2017-03-23 13:00:00,85.0,85.0,84.81,84.82,72771.0,74.2758,74.2758,74.1098,74.1185,72771.0
2017-03-23 13:10:00,84.82,84.92,84.78,84.82,74194.0,74.1185,74.2059,74.0836,74.1185,74194.0
2017-03-23 13:20:00,84.84,84.84,84.58,84.59,25948.0,74.136,74.136,73.9088,73.9175,25948.0
2017-03-23 13:30:00,84.59,84.85,84.59,84.68,54757.0,73.9175,74.1447,73.9175,73.9962,54757.0
2017-03-23 13:40:00,84.67,84.8,84.65,84.76,42441.0,73.9875,74.101,73.97,74.0661,42441.0
2017-03-23 13:50:00,84.76,84.79,84.72,84.77,30769.0,74.0661,74.0923,74.0311,74.0748,30769.0
2017-03-23 14:00:00,84.75,84.79,84.71,84.77,73848.0,74.0574,74.0923,74.0224,74.0748,73848.0
2017-03-23 14:10:00,84.76,84.81,84.73,84.76,26719.0,74.0661,74.1098,74.0399,74.0661,26719.0
2017-03-23 14:20:00,84.76,84.77,84.71,84.74,35266.0,74.0661,74.0748,74.0224,74.0486,35266.0
2017-03-23 14:30:00,84.73,84.77,84.61,84.69,29060.0,74.0399,74.0748,73.935,74.0049,29060.0
2017-03-23 14:40:00,84.69,84.73,84.63,84.72,29832.0,74.0049,74.0399,73.9525,74.0311,29832.0
2017-03-23 14:50:00,84.71,84.82,84.66,84.68,39813.0,74.0224,74.1185,73.9787,73.9962,39813.0
2017-03-23 15:00:00,84.69,84.71,84.59,84.63,37919.0,74.0049,74.0224,73.9175,73.9525,37919.0
2017-03-23 15:10:00,84.63,84.65,84.39,84.41,43967.0,73.9525,73.97,73.7428,73.7603,43967.0
2017-03-23 15:20:00,84.42,84.53,84.39,84.4,40937.0,73.769,73.8651,73.7428,73.7515,40937.0
2017-03-23 15:30:00,84.41,84.44,84.12,84.32,98087.0,73.7603,73.7865,73.5068,73.6816,98087.0
2017-03-23 15:40:00,84.32,84.46,84.28,84.45,117357.0,73.6816,73.8039,73.6467,73.7952,117357.0
2017-03-23 15:50:00,84.44,84.53,84.32,84.43,207924.0,73.7865,73.8651,73.6816,73.7777,207924.0
2017-03-24 09:30:00,84.3,84.57,84.15,84.5,47680.0,73.6641,73.9001,73.5331,73.8389,47680.0
2017-03-24 09:40:00,84.53,84.6,84.41,84.49,15804.0,73.8651,73.9263,73.7603,73.8302,15804.0
2017-03-24 09:50:00,84.47,84.47,84.15,84.3,44349.0,73.8127,73.8127,73.5331,73.6641,44349.0
2017-03-24 10:00:00,84.31,84.42,84.27,84.38,48347.0,73.6729,73.769,73.6379,73.734,48347.0
2017-03-24 10:10:00,84.38,84.42,84.31,84.38,36934.0,73.734,73.769,73.6729,73.734,36934.0
2017-03-24 10:20:00,84.36,84.41,84.33,84.36,51281.0,73.7166,73.7603,73.6903,73.7166,51281.0
2017-03-24 10:30:00,84.36,84.4,84.32,84.34,23026.0,73.7166,73.7515,73.6816,73.6991,23026.0
2017-03-24 10:40:00,84.33,84.39,84.32,84.38,38555.0,73.6903,73.7428,73.6816,73.734,38555.0
2017-03-24 10:50:00,84.39,84.42,84.37,84.4,59478.0,73.7428,73.769,73.7253,73.7515,59478.0
2017-03-24 11:00:00,84.4,84.98,84.39,84.8,51763.0,73.7515,74.2583,73.7428,74.101,51763.0
2017-03-24 11:10:00,84.78,84.82,84.75,84.79,28035.0,74.0836,74.1185,74.0574,74.0923,28035.0
2017-03-24 11:20:00,84.81,84.84,84.62,84.63,22775.0,74.1098,74.136,73.9438,73.9525,22775.0
2017-03-24 11:30:00,84.65,84.66,84.54,84.55,14518.0,73.97,73.9787,73.8739,73.8826,14518.0
2017-03-24 11:40:00,84.56,84.6,84.49,84.52,10625.0,73.8913,73.9263,73.8302,73.8564,10625.0
2017-03-24 11:50:00,84.53,84.59,84.51,84.58,14782.0,73.8651,73.9175,73.8476,73.9088,14782.0
2017-03-24 12:00:00,84.56,84.6,84.55,84.55,12222.0,73.8913,73.9263,73.8826,73.8826,12222.0
2017-03-24 12:10:00,84.56,84.56,84.4,84.47,19266.0,73.8913,73.8913,73.7515,73.8127,19266.0
2017-03-24 12:20:00,84.43,84.47,84.35,84.45,12993.0,73.7777,73.8127,73.7078,73.7952,12993.0
2017-03-24 12:30:00,84.47,84.49,84.32,84.43,17904.0,73.8127,73.8302,73.6816,73.7777,17904.0
2017-03-24 12:40:00,84.4,84.49,84.4,84.45,15949.0,73.7515,73.8302,73.7515,73.7952,15949.0
2017-03-24 12:50:00,84.48,84.48,84.32,84.42,11856.0,73.8214,73.8214,73.6816,73.769,11856.0
2017-03-24 13:00:00,84.41,84.47,84.34,84.41,15753.0,73.7603,73.8127,73.6991,73.7603,15753.0
2017-03-24 13:10:00,84.42,84.42,84.29,84.31,17462.0,73.769,73.769,73.6554,73.6729,17462.0
2017-03-24 13:20:00,84.31,84.34,84.25,84.32,26306.0,73.6729,73.6991,73.6204,73.6816,26306.0
2017-03-24 13:30:00,84.32,84.34,84.24,84.24,25609.0,73.6816,73.6991,73.6117,73.6117,25609.0
2017-03-24 13:40:00,84.24,84.27,84.14,84.26,22639.0,73.6117,73.6379,73.5243,73.6292,22639.0
2017-03-24 13:50:00,84.25,84.26,84.12,84.12,16849.0,73.6204,73.6292,73.5068,73.5068,16849.0
2017-03-24 14:00:00,84.16,84.2,84.11,84.18,36839.0,73.5418,73.5767,73.4981,73.5593,36839.0
2017-03-24 14:10:00,84.18,84.31,84.17,84.3,15388.0,73.5593,73.6729,73.5505,73.6641,15388.0
2017-03-24 14:20:00,84.31,84.32,84.23,84.24,22093.0,73.6729,73.6816,73.603,73.6117,22093.0
2017-03-24 14:30:00,84.23,84.26,84.19,84.21,21996.0,73.603,73.6292,73.568,73.5855,21996.0
2017-03-24 14:40:00,84.21,84.24,84.11,84.18,20830.0,73.5855,73.6117,73.4981,73.5593,20830.0
2017-03-24 14:50:00,84.19,84.23,84.09,84.22,40206.0,73.568,73.603,73.4806,73.5942,40206.0
2017-03-24 15:00:00,84.22,84.23,84.03,84.07,64598.0,73.5942,73.603,73.4282,73.4632,64598.0
2017-03-24 15:10:00,84.05,84.07,83.88,83.89,63719.0,73.4457,73.4632,73.2971,73.3059,63719.0
2017-03-24 15:20:00,83.9,83.93,83.89,83.9,117144.0,73.3146,73.3408,73.3059,73.3146,117144.0
2017-03-24 15:30:00,83.9,84.28,83.86,84.26,114030.0,73.3146,73.6467,73.2796,73.6292,114030.0
2017-03-24 15:40:00,84.26,84.43,84.12,84.22,107765.0,73.6292,73.7777,73.5068,73.5942,107765.0
2017-03-24 15:50:00,84.22,84.39,84.18,84.2,207800.0,73.5942,73.7428,73.5593,73.5767,207800.0
2017-03-27 09:30:00,83.9,84.35,83.74,84.0,105937.0,73.3146,73.7078,73.1748,73.402,105937.0
2017-03-27 09:40:00,84.0,84.09,83.88,83.98,48698.0,73.402,73.4806,73.2971,73.3845,48698.0
2017-03-27 09:50:00,83.98,84.18,83.96,84.13,44739.0,73.3845,73.5593,73.367,73.5156,44739.0
2017-03-27 10:00:00,84.14,84.3,84.08,84.17,55864.0,73.5243,73.6641,73.4719,73.5505,55864.0
2017-03-27 10:10:00,84.18,84.23,84.11,84.14,38861.0,73.5593,73.603,73.4981,73.5243,38861.0
2017-03-27 10:20:00,84.15,84.2,84.14,84.15,48476.0,73.5331,73.5767,73.5243,73.5331,48476.0
2017-03-27 10:30:00,84.18,84.31,84.17,84.31,84066.0,73.5593,73.6729,73.5505,73.6729,84066.0
2017-03-27 10:40:00,84.31,84.43,84.3,84.38,40680.0,73.6729,73.7777,73.6641,73.734,40680.0
2017-03-27 10:50:00,84.37,84.41,84.28,84.33,52295.0,73.7253,73.7603,73.6467,73.6903,52295.0
2017-03-27 11:00:00,84.34,84.4,84.14,84.18,53735.0,73.6991,73.7515,73.5243,73.5593,53735.0
2017-03-27 11:10:00,84.17,84.26,84.17,84.21,58633.0,73.5505,73.6292,73.5505,73.5855,58633.0
2017-03-27 11:20:00,84.2,84.28,84.18,84.26,40472.0,73.5767,73.6467,73.5593,73.6292,40472.0
2017-03-27 11:30:00,84.28,84.42,84.25,84.25,54216.0,73.6467,73.769,73.6204,73.6204,54216.0
2017-03-27 11:40:00,84.26,84.34,84.23,84.23,39889.0,73.6292,73.6991,73.603,73.603,39889.0
2017-03-27 11:50:00,84.23,84.28,84.12,84.22,34334.0,73.603,73.6467,73.5068,73.5942,34334.0
2017-03-27 12:00:00,84.22,84.36,84.21,84.33,47327.0,73.5942,73.7166,73.5855,73.6903,47327.0
2017-03-27 12:10:00,84.33,84.34,84.16,84.26,34291.0,73.6903,73.6991,73.5418,73.6292,34291.0
2017-03-27 12:20:00,84.26,84.3,84.19,84.22,41628.0,73.6292,73.6641,73.568,73.5942,41628.0
2017-03-27 12:30:00,84.23,84.3,84.19,84.29,24247.0,73.603,73.6641,73.568,73.6554,24247.0
2017-03-27 12:40:00,84.28,84.33,84.25,84.3,35835.0,73.6467,73.6903,73.6204,73.6641,35835.0
2017-03-27 12:50:00,84.3,84.39,84.29,84.33,34851.0,73.6641,73.7428,73.6554,73.6903,34851.0
2017-03-27 13:00:00,84.34,84.44,84.33,84.39,26303.0,73.6991,73.7865,73.6903,73.7428,26303.0
2017-03-27 13:10:00,84.39,84.39,84.28,84.31,30078.0,73.7428,73.7428,73.6467,73.6729,30078.0
2017-03-27 13:20:00,84.31,84.34,84.24,84.26,28446.0,73.6729,73.6991,73.6117,73.6292,28446.0
2017-03-27 13:30:00,84.27,84.33,84.25,84.3,19484.0,73.6379,73.6903,73.6204,73.6641,19484.0
2017-03-27 13:40:00,84.28,84.34,84.23,84.26,18389.0,73.6467,73.6991,73.603,73.6292,18389.0
2017-03-27 13:50:00,84.25,84.31,84.19,84.2,19081.0,73.6204,73.6729,73.568,73.5767,19081.0
2017-03-27 14:00:00,84.18,84.28,84.18,84.25,27893.0,73.5593,73.6467,73.5593,73.6204,27893.0
2017-03-27 14:10:00,84.26,84.27,84.11,84.15,24027.0,73.6292,73.6379,73.4981,73.5331,24027.0
2017-03-27 14:20:00,84.14,84.18,84.12,84.13,25507.0,73.5243,73.5593,73.5068,73.5156,25507.0
2017-03-27 14:30:00,84.13,84.18,84.11,84.15,25450.0,73.5156,73.5593,73.4981,73.5331,25450.0
2017-03-27 14:40:00,84.14,84.25,84.14,84.25,35705.0,73.5243,73.6204,73.5243,73.6204,35705.0
2017-03-27 14:50:00,84.23,84.24,84.19,84.21,38521.0,73.603,73.6117,73.568,73.5855,38521.0
2017-03-27 15:00:00,84.21,84.25,84.21,84.23,70469.0,73.5855,73.6204,73.5855,73.603,70469.0
2017-03-27 15:10:00,84.24,84.26,84.21,84.22,74042.0,73.6117,73.6292,73.5855,73.5942,74042.0
2017-03-27 15:20:00,84.22,84.3,84.2,84.26,46032.0,73.5942,73.6641,73.5767,73.6292,46032.0
2017-03-27 15:30:00,84.26,84.33,84.25,84.27,47436.0,73.6292,73.6903,73.6204,73.6379,47436.0
2017-03-27 15:40:00,84.28,84.32,84.24,84.27,56449.0,73.6467,73.6816,73.6117,73.6379,56449.0
2017-03-27 15:50:00,84.27,84.29,84.21,84.25,118284.0,73.6379,73.6554,73.5855,73.6204,118284.0
2017-03-28 09:30:00,84.27,84.55,84.1,84.27,70547.0,73.6379,73.8826,73.4894,73.6379,70547.0
2017-03-28 09:40:00,84.28,84.31,84.09,84.22,51313.0,73.6467,73.6729,73.4806,73.5942,51313.0
2017-03-28 09:50:00,84.23,84.23,84.04,84.1,27430.0,73.603,73.603,73.4369,73.4894,27430.0
2017-03-28 10:00:00,84.1,84.38,84.1,84.32,69151.0,73.4894,73.734,73.4894,73.6816,69151.0
2017-03-28 10:10:00,84.3,84.31,84.16,84.22,30754.0,73.6641,73.6729,73.5418,73.5942,30754.0
2017-03-28 10:20:00,84.25,84.25,84.06,84.11,36760.0,73.6204,73.6204,73.4544,73.4981,36760.0
2017-03-28 10:30:00,84.11,84.3,84.11,84.27,34776.0,73.4981,73.6641,73.4981,73.6379,34776.0
2017-03-28 10:40:00,84.27,84.46,84.26,84.41,103415.0,73.6379,73.8039,73.6292,73.7603,103415.0
2017-03-28 10:50:00,84.4,84.46,84.34,84.46,37601.0,73.7515,73.8039,73.6991,73.8039,37601.0
2017-03-28 11:00:00,84.45,84.62,84.45,84.56,71462.0,73.7952,73.9438,73.7952,73.8913,71462.0
2017-03-28 11:10:00,84.55,84.63,84.47,84.48,30716.0,73.8826,73.9525,73.8127,73.8214,30716.0
2017-03-28 11:20:00,84.46,84.6,84.42,84.6,31465.0,73.8039,73.9263,73.769,73.9263,31465.0
2017-03-28 11:30:00,84.59,84.72,84.56,84.67,51223.0,73.9175,74.0311,73.8913,73.9875,51223.0
2017-03-28 11:40:00,84.69,84.9,84.68,84.86,78379.0,74.0049,74.1884,73.9962,74.1535,78379.0
2017-03-28 11:50:00,84.86,84.86,84.69,84.7,60574.0,74.1535,74.1535,74.0049,74.0137,60574.0
2017-03-28 12:00:00,84.7,84.84,84.68,84.81,62390.0,74.0137,74.136,73.9962,74.1098,62390.0
2017-03-28 12:10:00,84.8,84.82,84.67,84.67,44943.0,74.101,74.1185,73.9875,73.9875,44943.0
2017-03-28 12:20:00,84.68,84.68,84.58,84.59,24310.0,73.9962,73.9962,73.9088,73.9175,24310.0
2017-03-28 12:30:00,84.6,84.63,84.49,84.49,31290.0,73.9263,73.9525,73.8302,73.8302,31290.0
2017-03-28 12:40:00,84.5,84.5,84.39,84.42,39759.0,73.8389,73.8389,73.7428,73.769,39759.0
2017-03-28 12:50:00,84.42,84.57,84.42,84.53,29441.0,73.769,73.9001,73.769,73.8651,29441.0
2017-03-28 13:00:00,84.53,84.64,84.53,84.62,41816.0,73.8651,73.9612,73.8651,73.9438,41816.0
2017-03-28 13:10:00,84.64,84.71,84.64,84.68,26180.0,73.9612,74.0224,73.9612,73.9962,26180.0
2017-03-28 13:20:00,84.69,84.7,84.64,84.65,49728.0,74.0049,74.0137,73.9612,73.97,49728.0
2017-03-28 13:30:00,84.65,84.66,84.54,84.55,32592.0,73.97,73.9787,73.8739,73.8826,32592.0
2017-03-28 13:40:00,84.54,84.71,84.54,84.7,26502.0,73.8739,74.0224,73.8739,74.0137,26502.0
2017-03-28 13:50:00,84.69,84.77,84.68,84.73,28453.0,74.0049,74.0748,73.9962,74.0399,28453.0
2017-03-28 14:00:00,84.75,84.83,84.71,84.81,105822.0,74.0574,74.1273,74.0224,74.1098,105822.0
2017-03-28 14:10:00,84.81,84.98,84.81,84.97,79660.0,74.1098,74.2583,74.1098,74.2496,79660.0
2017-03-28 14:20:00,84.98,85.0,84.92,84.92,44975.0,74.2583,74.2758,74.2059,74.2059,44975.0
2017-03-28 14:30:00,84.92,84.99,84.88,84.97,34076.0,74.2059,74.2671,74.171,74.2496,34076.0
2017-03-28 14:40:00,84.99,85.0,84.95,84.95,50848.0,74.2671,74.2758,74.2321,74.2321,50848.0
2017-03-28 14:50:00,84.97,84.98,84.8,84.86,86973.0,74.2496,74.2583,74.101,74.1535,86973.0
2017-03-28 15:00:00,84.86,84.93,84.85,84.85,48362.0,74.1535,74.2146,74.1447,74.1447,48362.0
2017-03-28 15:10:00,84.84,84.94,84.84,84.92,69513.0,74.136,74.2234,74.136,74.2059,69513.0
2017-03-28 15:20:00,84.92,85.0,84.92,84.96,54702.0,74.2059,74.2758,74.2059,74.2409,54702.0
2017-03-28 15:30:00,84.96,84.96,84.84,84.88,55614.0,74.2409,74.2409,74.136,74.171,55614.0
2017-03-28 15:40:00,84.88,84.92,84.77,84.79,77073.0,74.171,74.2059,74.0748,74.0923,77073.0
2017-03-28 15:50:00,84.78,84.86,84.74,84.76,171309.0,74.0836,74.1535,74.0486,74.0661,171309.0
2017-03-29 09:30:00,84.55,84.7,84.32,84.7,71227.0,73.8826,74.0137,73.6816,74.0137,71227.0
2017-03-29 09:40:00,84.7,84.7,84.42,84.57,51633.0,74.0137,74.0137,73.769,73.9001,51633.0
2017-03-29 09:50:00,84.56,84.69,84.48,84.69,49232.0,73.8913,74.0049,73.8214,74.0049,49232.0
2017-03-29 10:00:00,84.68,84.74,84.53,84.53,40436.0,73.9962,74.0486,73.8651,73.8651,40436.0
2017-03-29 10:10:00,84.53,84.6,84.48,84.5,36790.0,73.8651,73.9263,73.8214,73.8389,36790.0
2017-03-29 10:20:00,84.49,84.51,84.41,84.44,30409.0,73.8302,73.8476,73.7603,73.7865,30409.0
2017-03-29 10:30:00,84.45,84.57,84.44,84.54,33648.0,73.7952,73.9001,73.7865,73.8739,33648.0
2017-03-29 10:40:00,84.56,84.63,84.45,84.59,30345.0,73.8913,73.9525,73.7952,73.9175,30345.0
2017-03-29 10:50:00,84.58,84.66,84.55,84.62,32216.0,73.9088,73.9787,73.8826,73.9438,32216.0
2017-03-29 11:00:00,84.61,84.66,84.55,84.62,35247.0,73.935,73.9787,73.8826,73.9438,35247.0
2017-03-29 11:10:00,84.63,84.66,84.57,84.62,34281.0,73.9525,73.9787,73.9001,73.9438,34281.0
2017-03-29 11:20:00,84.62,84.68,84.57,84.64,49256.0,73.9438,73.9962,73.9001,73.9612,49256.0
2017-03-29 11:30:00,84.64,84.64,84.53,84.56,47497.0,73.9612,73.9612,73.8651,73.8913,47497.0
2017-03-29 11:40:00,84.55,84.6,84.53,84.56,27814.0,73.8826,73.9263,73.8651,73.8913,27814.0
2017-03-29 11:50:00,84.55,84.66,84.55,84.64,28756.0,73.8826,73.9787,73.8826,73.9612,28756.0
2017-03-29 12:00:00,84.63,84.65,84.59,84.6,26733.0,73.9525,73.97,73.9175,73.9263,26733.0
2017-03-29 12:10:00,84.6,84.69,84.59,84.67,23767.0,73.9263,74.0049,73.9175,73.9875,23767.0
2017-03-29 12:20:00,84.67,84.7,84.66,84.66,17129.0,73.9875,74.0137,73.9787,73.9787,17129.0
2017-03-29 12:30:00,84.66,84.68,84.62,84.65,24081.0,73.9787,73.9962,73.9438,73.97,24081.0
2017-03-29 12:40:00,84.64,84.68,84.58,84.64,22016.0,73.9612,73.9962,73.9088,73.9612,22016.0
2017-03-29 12:50:00,84.63,84.64,84.54,84.6,20657.0,73.9525,73.9612,73.8739,73.9263,20657.0
2017-03-29 13:00:00,84.59,84.64,84.55,84.63,22698.0,73.9175,73.9612,73.8826,73.9525,22698.0
2017-03-29 13:10:00,84.62,84.73,84.61,84.73,47178.0,73.9438,74.0399,73.935,74.0399,47178.0
2017-03-29 13:20:00,84.73,84.76,84.7,84.75,38979.0,74.0399,74.0661,74.0137,74.0574,38979.0
2017-03-29 13:30:00,84.76,84.76,84.64,84.68,36162.0,74.0661,74.0661,73.9612,73.9962,36162.0
2017-03-29 13:40:00,84.68,84.7,84.61,84.66,22082.0,73.9962,74.0137,73.935,73.9787,22082.0
2017-03-29 13:50:00,84.67,84.67,84.57,84.65,31028.0,73.9875,73.9875,73.9001,73.97,31028.0
2017-03-29 14:00:00,84.65,84.69,84.61,84.63,51916.0,73.97,74.0049,73.935,73.9525,51916.0
2017-03-29 14:10:00,84.63,84.65,84.5,84.5,54933.0,73.9525,73.97,73.8389,73.8389,54933.0
2017-03-29 14:20:00,84.51,84.57,84.5,84.56,19148.0,73.8476,73.9001,73.8389,73.8913,19148.0
2017-03-29 14:30:00,84.56,84.58,84.5,84.51,34792.0,73.8913,73.9088,73.8389,73.8476,34792.0
2017-03-29 14:40:00,84.52,84.64,84.52,84.64,20020.0,73.8564,73.9612,73.8564,73.9612,20020.0
2017-03-29 14:50:00,84.64,84.69,84.61,84.64,27839.0,73.9612,74.0049,73.935,73.9612,27839.0
2017-03-29 15:00:00,84.63,84.65,84.59,84.59,29624.0,73.9525,73.97,73.9175,73.9175,29624.0
2017-03-29 15:10:00,84.59,84.6,84.41,84.46,32222.0,73.9175,73.9263,73.7603,73.8039,32222.0
2017-03-29 15:20:00,84.46,84.53,84.43,84.43,32346.0,73.8039,73.8651,73.7777,73.7777,32346.0
2017-03-29 15:30:00,84.44,84.48,84.37,84.46,40779.0,73.7865,73.8214,73.7253,73.8039,40779.0
2017-03-29 15:40:00,84.46,84.48,84.39,84.45,67737.0,73.8039,73.8214,73.7428,73.7952,67737.0
2017-03-29 15:50:00,84.45,84.5,84.37,84.44,130887.0,73.7952,73.8389,73.7253,73.7865,130887.0
2017-03-30 09:30:00,84.57,84.63,84.08,84.52,81271.0,73.9001,73.9525,73.4719,73.8564,81271.0
2017-03-30 09:40:00,84.49,84.49,84.34,84.4,34024.0,73.8302,73.8302,73.6991,73.7515,34024.0
2017-03-30 09:50:00,84.43,84.57,84.39,84.57,26319.0,73.7777,73.9001,73.7428,73.9001,26319.0
2017-03-30 10:00:00,84.58,84.71,84.53,84.71,228493.0,73.9088,74.0224,73.8651,74.0224,228493.0
2017-03-30 10:10:00,84.73,84.95,84.7,84.88,75158.0,74.0399,74.2321,74.0137,74.171,75158.0
2017-03-30 10:20:00,84.88,84.9,84.76,84.81,58216.0,74.171,74.1884,74.0661,74.1098,58216.0
2017-03-30 10:30:00,84.81,84.82,84.61,84.78,69712.0,74.1098,74.1185,73.935,74.0836,69712.0
2017-03-30 10:40:00,84.78,84.81,84.59,84.59,39527.0,74.0836,74.1098,73.9175,73.9175,39527.0
2017-03-30 10:50:00,84.6,84.69,84.57,84.69,57709.0,73.9263,74.0049,73.9001,74.0049,57709.0
2017-03-30 11:00:00,84.69,84.75,84.65,84.66,41174.0,74.0049,74.0574,73.97,73.9787,41174.0
2017-03-30 11:10:00,84.66,84.71,84.62,84.69,62810.0,73.9787,74.0224,73.9438,74.0049,62810.0
2017-03-30 11:20:00,84.69,84.73,84.53,84.63,132970.0,74.0049,74.0399,73.8651,73.9525,132970.0
2017-03-30 11:30:00,84.65,84.7,84.59,84.6,109174.0,73.97,74.0137,73.9175,73.9263,109174.0
2017-03-30 11:40:00,84.61,84.7,84.57,84.65,83486.0,73.935,74.0137,73.9001,73.97,83486.0
2017-03-30 11:50:00,84.66,84.68,84.57,84.58,95925.0,73.9787,73.9962,73.9001,73.9088,95925.0
2017-03-30 12:00:00,84.59,84.72,84.58,84.7,80741.0,73.9175,74.0311,73.9088,74.0137,80741.0
2017-03-30 12:10:00,84.7,84.74,84.65,84.69,42243.0,74.0137,74.0486,73.97,74.0049,42243.0
2017-03-30 12:20:00,84.69,84.79,84.69,84.76,22925.0,74.0049,74.0923,74.0049,74.0661,22925.0
2017-03-30 12:30:00,84.76,84.83,84.73,84.78,120378.0,74.0661,74.1273,74.0399,74.0836,120378.0
2017-03-30 12:40:00,84.77,84.8,84.73,84.77,45522.0,74.0748,74.101,74.0399,74.0748,45522.0
2017-03-30 12:50:00,84.77,84.83,84.74,84.76,87059.0,74.0748,74.1273,74.0486,74.0661,87059.0
2017-03-30 13:00:00,84.77,84.78,84.63,84.64,25610.0,74.0748,74.0836,73.9525,73.9612,25610.0
2017-03-30 13:10:00,84.63,84.69,84.6,84.6,16926.0,73.9525,74.0049,73.9263,73.9263,16926.0
2017-03-30 13:20:00,84.6,84.61,84.52,84.58,29795.0,73.9263,73.935,73.8564,73.9088,29795.0
2017-03-30 13:30:00,84.58,84.64,84.55,84.6,21672.0,73.9088,73.9612,73.8826,73.9263,21672.0
2017-03-30 13:40:00,84.59,84.63,84.55,84.61,25786.0,73.9175,73.9525,73.8826,73.935,25786.0
2017-03-30 13:50:00,84.6,84.62,84.55,84.55,26544.0,73.9263,73.9438,73.8826,73.8826,26544.0
2017-03-30 14:00:00,84.56,84.58,84.5,84.58,29473.0,73.8913,73.9088,73.8389,73.9088,29473.0
2017-03-30 14:10:00,84.59,84.69,84.57,84.66,58768.0,73.9175,74.0049,73.9001,73.9787,58768.0
2017-03-30 14:20:00,84.66,84.71,84.64,84.69,30441.0,73.9787,74.0224,73.9612,74.0049,30441.0
2017-03-30 14:30:00,84.69,84.69,84.6,84.61,30019.0,74.0049,74.0049,73.9263,73.935,30019.0
2017-03-30 14:40:00,84.61,84.62,84.59,84.61,41077.0,73.935,73.9438,73.9175,73.935,41077.0
2017-03-30 14:50:00,84.61,84.68,84.56,84.67,167516.0,73.935,73.9962,73.8913,73.9875,167516.0
2017-03-30 15:00:00,84.67,84.68,84.62,84.67,139480.0,73.9875,73.9962,73.9438,73.9875,139480.0
2017-03-30 15:10:00,84.67,84.69,84.65,84.69,46969.0,73.9875,74.0049,73.97,74.0049,46969.0
2017-03-30 15:20:00,84.69,84.8,84.69,84.77,39261.0,74.0049,74.101,74.0049,74.0748,39261.0
2017-03-30 15:30:00,84.76,84.77,84.71,84.72,54347.0,74.0661,74.0748,74.0224,74.0311,54347.0
2017-03-30 15:40:00,84.71,84.77,84.67,84.72,104188.0,74.0224,74.0748,73.9875,74.0311,104188.0
2017-03-30 15:50:00,84.72,84.79,84.64,84.76,213550.0,74.0311,74.0923,73.9612,74.0661,213550.0
2017-03-31 09:30:00,84.4,84.64,84.3,84.37,89709.0,73.7515,73.9612,73.6641,73.7253,89709.0
2017-03-31 09:40:00,84.38,84.59,84.38,84.51,34064.0,73.734,73.9175,73.734,73.8476,34064.0
2017-03-31 09:50:00,84.53,84.67,84.47,84.67,58763.0,73.8651,73.9875,73.8127,73.9875,58763.0
2017-03-31 10:00:00,84.67,84.73,84.61,84.72,38426.0,73.9875,74.0399,73.935,74.0311,38426.0
2017-03-31 10:10:00,84.71,84.71,84.59,84.63,59939.0,74.0224,74.0224,73.9175,73.9525,59939.0
2017-03-31 10:20:00,84.62,84.74,84.53,84.65,72573.0,73.9438,74.0486,73.8651,73.97,72573.0
2017-03-31 10:30:00,84.65,84.93,84.63,84.87,73222.0,73.97,74.2146,73.9525,74.1622,73222.0
2017-03-31 10:40:00,84.88,84.94,84.84,84.84,41525.0,74.171,74.2234,74.136,74.136,41525.0
2017-03-31 10:50:00,84.84,84.91,84.81,84.82,37921.0,74.136,74.1972,74.1098,74.1185,37921.0
2017-03-31 11:00:00,84.82,84.82,84.69,84.75,28898.0,74.1185,74.1185,74.0049,74.0574,28898.0
2017-03-31 11:10:00,84.77,84.81,84.71,84.81,43073.0,74.0748,74.1098,74.0224,74.1098,43073.0
2017-03-31 11:20:00,84.81,84.84,84.77,84.81,53168.0,74.1098,74.136,74.0748,74.1098,53168.0
2017-03-31 11:30:00,84.81,84.82,84.71,84.75,57943.0,74.1098,74.1185,74.0224,74.0574,57943.0
2017-03-31 11:40:00,84.74,84.91,84.72,84.86,39897.0,74.0486,74.1972,74.0311,74.1535,39897.0
2017-03-31 11:50:00,84.87,84.87,84.67,84.68,52163.0,74.1622,74.1622,73.9875,73.9962,52163.0
2017-03-31 12:00:00,84.69,84.77,84.68,84.77,28220.0,74.0049,74.0748,73.9962,74.0748,28220.0
2017-03-31 12:10:00,84.76,84.85,84.76,84.76,27237.0,74.0661,74.1447,74.0661,74.0661,27237.0
2017-03-31 12:20:00,84.76,84.8,84.68,84.68,29890.0,74.0661,74.101,73.9962,73.9962,29890.0
2017-03-31 12:30:00,84.69,84.73,84.66,84.67,24476.0,74.0049,74.0399,73.9787,73.9875,24476.0
2017-03-31 12:40:00,84.68,84.69,84.64,84.65,14364.0,73.9962,74.0049,73.9612,73.97,14364.0
2017-03-31 12:50:00,84.66,84.71,84.65,84.71,23373.0,73.9787,74.0224,73.97,74.0224,23373.0
2017-03-31 13:00:00,84.71,84.71,84.64,84.64,21378.0,74.0224,74.0224,73.9612,73.9612,21378.0
2017-03-31 13:10:00,84.65,84.67,84.61,84.66,17318.0,73.97,73.9875,73.935,73.9787,17318.0
2017-03-31 13:20:00,84.66,84.68,84.61,84.65,17760.0,73.9787,73.9962,73.935,73.97,17760.0
2017-03-31 13:30:00,84.65,84.67,84.56,84.58,31794.0,73.97,73.9875,73.8913,73.9088,31794.0
2017-03-31 13:40:00,84.58,84.61,84.49,84.5,19764.0,73.9088,73.935,73.8302,73.8389,19764.0
2017-03-31 13:50:00,84.51,84.52,84.46,84.49,44692.0,73.8476,73.8564,73.8039,73.8302,44692.0
2017-03-31 14:00:00,84.49,84.51,84.45,84.49,21589.0,73.8302,73.8476,73.7952,73.8302,21589.0
2017-03-31 14:10:00,84.48,84.52,84.43,84.47,35408.0,73.8214,73.8564,73.7777,73.8127,35408.0
2017-03-31 14:20:00,84.48,84.5,84.3,84.3,38842.0,73.8214,73.8389,73.6641,73.6641,38842.0
2017-03-31 14:30:00,84.3,84.4,84.27,84.35,30196.0,73.6641,73.7515,73.6379,73.7078,30196.0
2017-03-31 14:40:00,84.36,84.36,84.28,84.29,37440.0,73.7166,73.7166,73.6467,73.6554,37440.0
2017-03-31 14:50:00,84.28,84.31,84.24,84.29,76353.0,73.6467,73.6729,73.6117,73.6554,76353.0
2017-03-31 15:00:00,84.29,84.33,84.28,84.32,51237.0,73.6554,73.6903,73.6467,73.6816,51237.0
2017-03-31 15:10:00,84.31,84.32,84.26,84.28,52958.0,73.6729,73.6816,73.6292,73.6467,52958.0
2017-03-31 15:20:00,84.28,84.28,84.2,84.2,71812.0,73.6467,73.6467,73.5767,73.5767,71812.0
2017-03-31 15:30:00,84.19,84.32,84.18,84.3,91313.0,73.568,73.6816,73.5593,73.6641,91313.0
2017-03-31 15:40:00,84.29,84.38,84.12,84.17,128584.0,73.6554,73.734,73.5068,73.5505,128584.0
2017-03-31 15:50:00,84.16,84.3,84.08,84.11,363248.0,73.5418,73.6641,73.4719,73.4981,363248.0
2017-04-03 09:30:00,84.13,84.54,84.07,84.34,75842.0,73.5156,73.8739,73.4632,73.6991,75842.0
2017-04-03 09:40:00,84.29,84.71,84.29,84.62,60609.0,73.6554,74.0224,73.6554,73.9438,60609.0
2017-04-03 09:50:00,84.61,84.69,84.56,84.66,50810.0,73.935,74.0049,73.8913,73.9787,50810.0
2017-04-03 10:00:00,84.68,84.75,84.54,84.57,45918.0,73.9962,74.0574,73.8739,73.9001,45918.0
2017-04-03 10:10:00,84.57,84.68,84.51,84.59,56332.0,73.9001,73.9962,73.8476,73.9175,56332.0
2017-04-03 10:20:00,84.59,84.72,84.57,84.67,37085.0,73.9175,74.0311,73.9001,73.9875,37085.0
2017-04-03 10:30:00,84.65,84.69,84.56,84.61,30269.0,73.97,74.0049,73.8913,73.935,30269.0
2017-04-03 10:40:00,84.61,84.62,84.45,84.45,45666.0,73.935,73.9438,73.7952,73.7952,45666.0
2017-04-03 10:50:00,84.45,84.45,84.15,84.22,54958.0,73.7952,73.7952,73.5331,73.5942,54958.0
2017-04-03 11:00:00,84.21,84.27,84.09,84.18,45209.0,73.5855,73.6379,73.4806,73.5593,45209.0
2017-04-03 11:10:00,84.17,84.25,84.15,84.21,35556.0,73.5505,73.6204,73.5331,73.5855,35556.0
2017-04-03 11:20:00,84.2,84.3,84.2,84.29,43722.0,73.5767,73.6641,73.5767,73.6554,43722.0
2017-04-03 11:30:00,84.3,84.39,84.27,84.32,32880.0,73.6641,73.7428,73.6379,73.6816,32880.0
2017-04-03 11:40:00,84.32,84.36,84.23,84.26,24935.0,73.6816,73.7166,73.603,73.6292,24935.0
2017-04-03 11:50:00,84.26,84.28,84.17,84.25,39583.0,73.6292,73.6467,73.5505,73.6204,39583.0
2017-04-03 12:00:00,84.23,84.25,84.11,84.19,32860.0,73.603,73.6204,73.4981,73.568,32860.0
2017-04-03 12:10:00,84.2,84.37,84.18,84.3,35637.0,73.5767,73.7253,73.5593,73.6641,35637.0
2017-04-03 12:20:00,84.29,84.46,84.28,84.46,26731.0,73.6554,73.8039,73.6467,73.8039,26731.0
2017-04-03 12:30:00,84.45,84.48,84.39,84.4,23814.0,73.7952,73.8214,73.7428,73.7515,23814.0
2017-04-03 12:40:00,84.4,84.46,84.37,84.42,27292.0,73.7515,73.8039,73.7253,73.769,27292.0
2017-04-03 12:50:00,84.43,84.49,84.36,84.49,27772.0,73.7777,73.8302,73.7166,73.8302,27772.0
2017-04-03 13:00:00,84.48,84.49,84.43,84.44,67112.0,73.8214,73.8302,73.7777,73.7865,67112.0
2017-04-03 13:10:00,84.45,84.51,84.44,84.44,28652.0,73.7952,73.8476,73.7865,73.7865,28652.0
2017-04-03 13:20:00,84.45,84.45,84.33,84.36,10913.0,73.7952,73.7952,73.6903,73.7166,10913.0
2017-04-03 13:30:00,84.36,84.37,84.22,84.22,24634.0,73.7166,73.7253,73.5942,73.5942,24634.0
2017-04-03 13:40:00,84.22,84.32,84.21,84.29,18508.0,73.5942,73.6816,73.5855,73.6554,18508.0
2017-04-03 13:50:00,84.3,84.4,84.3,84.39,18499.0,73.6641,73.7515,73.6641,73.7428,18499.0
2017-04-03 14:00:00,84.4,84.43,84.22,84.28,24120.0,73.7515,73.7777,73.5942,73.6467,24120.0
2017-04-03 14:10:00,84.25,84.36,84.25,84.35,26307.0,73.6204,73.7166,73.6204,73.7078,26307.0
2017-04-03 14:20:00,84.36,84.52,84.32,84.5,28287.0,73.7166,73.8564,73.6816,73.8389,28287.0
2017-04-03 14:30:00,84.5,84.6,84.5,84.57,25211.0,73.8389,73.9263,73.8389,73.9001,25211.0
2017-04-03 14:40:00,84.58,84.73,84.58,84.7,64943.0,73.9088,74.0399,73.9088,74.0137,64943.0
2017-04-03 14:50:00,84.7,84.75,84.64,84.72,34418.0,74.0137,74.0574,73.9612,74.0311,34418.0
2017-04-03 15:00:00,84.73,84.8,84.71,84.73,45722.0,74.0399,74.101,74.0224,74.0399,45722.0
2017-04-03 15:10:00,84.74,84.81,84.7,84.7,37420.0,74.0486,74.1098,74.0137,74.0137,37420.0
2017-04-03 15:20:00,84.7,84.76,84.67,84.73,43007.0,74.0137,74.0661,73.9875,74.0399,43007.0
2017-04-03 15:30:00,84.73,84.73,84.63,84.64,56557.0,74.0399,74.0399,73.9525,73.9612,56557.0
2017-04-03 15:40:00,84.64,84.69,84.59,84.61,80850.0,73.9612,74.0049,73.9175,73.935,80850.0
2017-04-03 15:50:00,84.61,84.62,84.39,84.46,306111.0,73.935,73.9438,73.7428,73.8039,306111.0
2017-04-04 09:30:00,84.53,85.39,84.29,84.79,235294.0,73.8651,74.6166,73.6554,74.0923,235294.0
2017-04-04 09:40:00,84.79,85.09,84.71,84.84,81119.0,74.0923,74.3545,74.0224,74.136,81119.0
2017-04-04 09:50:00,84.87,84.97,84.83,84.96,41447.0,74.1622,74.2496,74.1273,74.2409,41447.0
2017-04-04 10:00:00,84.96,85.02,84.76,84.95,119548.0,74.2409,74.2933,74.0661,74.2321,119548.0
2017-04-04 10:10:00,84.92,84.98,84.83,84.95,55469.0,74.2059,74.2583,74.1273,74.2321,55469.0
2017-04-04 10:20:00,84.96,85.01,84.88,85.0,32756.0,74.2409,74.2846,74.171,74.2758,32756.0
2017-04-04 10:30:00,84.99,85.15,84.98,85.07,77059.0,74.2671,74.4069,74.2583,74.337,77059.0
2017-04-04 10:40:00,85.06,85.3,85.02,85.25,88183.0,74.3282,74.538,74.2933,74.4943,88183.0
2017-04-04 10:50:00,85.24,85.38,85.16,85.33,78226.0,74.4855,74.6079,74.4156,74.5642,78226.0
2017-04-04 11:00:00,85.32,85.39,85.26,85.32,68477.0,74.5554,74.6166,74.503,74.5554,68477.0
2017-04-04 11:10:00,85.32,85.33,85.19,85.19,54692.0,74.5554,74.5642,74.4418,74.4418,54692.0
2017-04-04 11:20:00,85.22,85.33,85.2,85.27,30754.0,74.4681,74.5642,74.4506,74.5117,30754.0
2017-04-04 11:30:00,85.28,85.38,85.22,85.29,64724.0,74.5205,74.6079,74.4681,74.5292,64724.0
2017-04-04 11:40:00,85.28,85.46,85.28,85.42,52517.0,74.5205,74.6778,74.5205,74.6428,52517.0
2017-04-04 11:50:00,85.44,85.45,85.34,85.41,35884.0,74.6603,74.669,74.5729,74.6341,35884.0
2017-04-04 12:00:00,85.4,85.46,85.4,85.43,57822.0,74.6253,74.6778,74.6253,74.6516,57822.0
2017-04-04 12:10:00,85.43,85.5,85.43,85.45,50552.0,74.6516,74.7127,74.6516,74.669,50552.0
2017-04-04 12:20:00,85.45,85.45,85.34,85.4,35225.0,74.669,74.669,74.5729,74.6253,35225.0
2017-04-04 12:30:00,85.4,85.41,85.29,85.39,29012.0,74.6253,74.6341,74.5292,74.6166,29012.0
2017-04-04 12:40:00,85.39,85.42,85.26,85.27,48307.0,74.6166,74.6428,74.503,74.5117,48307.0
2017-04-04 12:50:00,85.27,85.35,85.26,85.29,77531.0,74.5117,74.5817,74.503,74.5292,77531.0
2017-04-04 13:00:00,85.3,85.41,85.23,85.39,56492.0,74.538,74.6341,74.4768,74.6166,56492.0
2017-04-04 13:10:00,85.39,85.53,85.39,85.53,52658.0,74.6166,74.7389,74.6166,74.7389,52658.0
2017-04-04 13:20:00,85.53,85.65,85.46,85.47,62299.0,74.7389,74.8438,74.6778,74.6865,62299.0
2017-04-04 13:30:00,85.46,85.53,85.45,85.52,47177.0,74.6778,74.7389,74.669,74.7302,47177.0
2017-04-04 13:40:00,85.51,85.56,85.49,85.51,36187.0,74.7215,74.7652,74.704,74.7215,36187.0
2017-04-04 13:50:00,85.52,85.82,85.51,85.8,163475.0,74.7302,74.9924,74.7215,74.9749,163475.0
2017-04-04 14:00:00,85.8,86.37,85.79,86.29,340381.0,74.9749,75.473,74.9661,75.4031,340381.0
2017-04-04 14:10:00,86.28,86.39,86.26,86.29,248613.0,75.3943,75.4904,75.3768,75.4031,248613.0
2017-04-04 14:20:00,86.28,86.3,86.08,86.09,216847.0,75.3943,75.4118,75.2196,75.2283,216847.0
2017-04-04 14:30:00,86.09,86.22,86.08,86.19,205330.0,75.2283,75.3419,75.2196,75.3157,205330.0
2017-04-04 14:40:00,86.2,86.21,85.94,85.94,126553.0,75.3244,75.3332,75.0972,75.0972,126553.0
2017-04-04 14:50:00,85.94,86.0,85.9,85.93,175519.0,75.0972,75.1496,75.0623,75.0885,175519.0
2017-04-04 15:00:00,85.93,85.99,85.92,85.93,141050.0,75.0885,75.1409,75.0797,75.0885,141050.0
2017-04-04 15:10:00,85.93,85.99,85.85,85.89,90052.0,75.0885,75.1409,75.0186,75.0535,90052.0
2017-04-04 15:20:00,85.89,85.97,85.83,85.91,68396.0,75.0535,75.1234,75.0011,75.071,68396.0
2017-04-04 15:30:00,85.9,86.03,85.9,86.02,102015.0,75.0623,75.1759,75.0623,75.1671,102015.0
2017-04-04 15:40:00,86.01,86.04,85.94,86.01,137041.0,75.1584,75.1846,75.0972,75.1584,137041.0
2017-04-04 15:50:00,86.01,86.15,85.99,86.09,310411.0,75.1584,75.2807,75.1409,75.2283,310411.0
2017-04-05 09:30:00,85.92,86.09,85.81,85.9,172557.0,75.0797,75.2283,74.9836,75.0623,172557.0
2017-04-05 09:40:00,85.89,86.02,85.87,86.02,77486.0,75.0535,75.1671,75.036,75.1671,77486.0
2017-04-05 09:50:00,86.02,86.23,85.98,86.18,92323.0,75.1671,75.3506,75.1322,75.3069,92323.0
2017-04-05 10:00:00,86.17,86.42,86.12,86.41,122059.0,75.2982,75.5167,75.2545,75.5079,122059.0
2017-04-05 10:10:00,86.41,86.61,86.39,86.6,127920.0,75.5079,75.6827,75.4904,75.6739,127920.0
2017-04-05 10:20:00,86.59,86.64,86.49,86.53,99780.0,75.6652,75.7089,75.5778,75.6128,99780.0
2017-04-05 10:30:00,86.52,86.64,86.5,86.64,104041.0,75.604,75.7089,75.5866,75.7089,104041.0
2017-04-05 10:40:00,86.62,86.63,86.57,86.6,73906.0,75.6914,75.7002,75.6477,75.6739,73906.0
2017-04-05 10:50:00,86.59,86.72,86.5,86.69,97343.0,75.6652,75.7788,75.5866,75.7526,97343.0
2017-04-05 11:00:00,86.7,86.7,86.53,86.59,63619.0,75.7613,75.7613,75.6128,75.6652,63619.0
2017-04-05 11:10:00,86.58,86.64,86.49,86.54,86036.0,75.6565,75.7089,75.5778,75.6215,86036.0
2017-04-05 11:20:00,86.55,86.61,86.42,86.46,108453.0,75.6303,75.6827,75.5167,75.5516,108453.0
2017-04-05 11:30:00,86.44,86.56,86.42,86.46,76513.0,75.5341,75.639,75.5167,75.5516,76513.0
2017-04-05 11:40:00,86.45,86.61,86.45,86.61,55060.0,75.5429,75.6827,75.5429,75.6827,55060.0
2017-04-05 11:50:00,86.6,86.62,86.38,86.41,85639.0,75.6739,75.6914,75.4817,75.5079,85639.0
2017-04-05 12:00:00,86.4,86.44,86.29,86.36,79509.0,75.4992,75.5341,75.4031,75.4642,79509.0
2017-04-05 12:10:00,86.34,86.52,86.31,86.52,44254.0,75.4468,75.604,75.4205,75.604,44254.0
2017-04-05 12:20:00,86.52,86.55,86.43,86.44,32105.0,75.604,75.6303,75.5254,75.5341,32105.0
2017-04-05 12:30:00,86.43,86.51,86.4,86.51,43958.0,75.5254,75.5953,75.4992,75.5953,43958.0
2017-04-05 12:40:00,86.51,86.55,86.49,86.54,53631.0,75.5953,75.6303,75.5778,75.6215,53631.0
2017-04-05 12:50:00,86.55,86.56,86.48,86.51,73494.0,75.6303,75.639,75.5691,75.5953,73494.0
2017-04-05 13:00:00,86.52,86.71,86.52,86.64,100213.0,75.604,75.7701,75.604,75.7089,100213.0
2017-04-05 13:10:00,86.63,86.64,86.52,86.57,68333.0,75.7002,75.7089,75.604,75.6477,68333.0
2017-04-05 13:20:00,86.56,86.65,86.53,86.56,83444.0,75.639,75.7176,75.6128,75.639,83444.0
2017-04-05 13:30:00,86.56,86.65,86.55,86.6,50694.0,75.639,75.7176,75.6303,75.6739,50694.0
2017-04-05 13:40:00,86.61,86.64,86.57,86.58,47531.0,75.6827,75.7089,75.6477,75.6565,47531.0
2017-04-05 13:50:00,86.59,86.61,86.55,86.59,30727.0,75.6652,75.6827,75.6303,75.6652,30727.0
2017-04-05 14:00:00,86.58,86.58,86.35,86.48,64629.0,75.6565,75.6565,75.4555,75.5691,64629.0
2017-04-05 14:10:00,86.47,86.48,86.37,86.47,57836.0,75.5603,75.5691,75.473,75.5603,57836.0
2017-04-05 14:20:00,86.46,86.52,86.41,86.51,53111.0,75.5516,75.604,75.5079,75.5953,53111.0
2017-04-05 14:30:00,86.51,86.51,86.31,86.33,70065.0,75.5953,75.5953,75.4205,75.438,70065.0
2017-04-05 14:40:00,86.34,86.39,86.31,86.31,58669.0,75.4468,75.4904,75.4205,75.4205,58669.0
2017-04-05 14:50:00,86.31,86.31,86.18,86.26,75616.0,75.4205,75.4205,75.3069,75.3768,75616.0
2017-04-05 15:00:00,86.26,86.29,86.2,86.24,86724.0,75.3768,75.4031,75.3244,75.3594,86724.0
2017-04-05 15:10:00,86.23,86.23,86.06,86.11,67199.0,75.3506,75.3506,75.2021,75.2458,67199.0
2017-04-05 15:20:00,86.12,86.13,85.84,85.98,80950.0,75.2545,75.2632,75.0098,75.1322,80950.0
2017-04-05 15:30:00,85.97,85.98,85.65,85.78,139858.0,75.1234,75.1322,74.8438,74.9574,139858.0
2017-04-05 15:40:00,85.78,85.83,85.6,85.61,136391.0,74.9574,75.0011,74.8001,74.8089,136391.0
2017-04-05 15:50:00,85.6,85.83,85.57,85.62,282026.0,74.8001,75.0011,74.7739,74.8176,282026.0
2017-04-06 09:30:00,85.47,85.48,85.13,85.42,75741.0,74.6865,74.6953,74.3894,74.6428,75741.0
2017-04-06 09:40:00,85.45,85.58,85.23,85.52,101413.0,74.669,74.7826,74.4768,74.7302,101413.0
2017-04-06 09:50:00,85.54,85.9,85.51,85.86,35705.0,74.7477,75.0623,74.7215,75.0273,35705.0
2017-04-06 10:00:00,85.84,85.89,85.6,85.64,75107.0,75.0098,75.0535,74.8001,74.8351,75107.0
2017-04-06 10:10:00,85.65,85.72,85.34,85.35,27143.0,74.8438,74.905,74.5729,74.5817,27143.0
2017-04-06 10:20:00,85.38,85.47,85.28,85.33,35539.0,74.6079,74.6865,74.5205,74.5642,35539.0
2017-04-06 10:30:00,85.36,85.52,85.33,85.35,53434.0,74.5904,74.7302,74.5642,74.5817,53434.0
2017-04-06 10:40:00,85.35,85.36,85.22,85.34,38931.0,74.5817,74.5904,74.4681,74.5729,38931.0
2017-04-06 10:50:00,85.34,85.43,85.31,85.37,28908.0,74.5729,74.6516,74.5467,74.5991,28908.0
2017-04-06 11:00:00,85.39,85.58,85.36,85.56,93423.0,74.6166,74.7826,74.5904,74.7652,93423.0
2017-04-06 11:10:00,85.55,85.56,85.44,85.44,47366.0,74.7564,74.7652,74.6603,74.6603,47366.0
2017-04-06 11:20:00,85.44,85.51,85.42,85.5,46897.0,74.6603,74.7215,74.6428,74.7127,46897.0
2017-04-06 11:30:00,85.49,85.5,85.42,85.48,35444.0,74.704,74.7127,74.6428,74.6953,35444.0
2017-04-06 11:40:00,85.48,85.52,85.45,85.49,31057.0,74.6953,74.7302,74.669,74.704,31057.0
2017-04-06 11:50:00,85.5,85.55,85.44,85.48,50177.0,74.7127,74.7564,74.6603,74.6953,50177.0
2017-04-06 12:00:00,85.48,85.57,85.47,85.55,28012.0,74.6953,74.7739,74.6865,74.7564,28012.0
2017-04-06 12:10:00,85.56,85.68,85.55,85.68,19872.0,74.7652,74.87,74.7564,74.87,19872.0
2017-04-06 12:20:00,85.68,85.78,85.67,85.72,18426.0,74.87,74.9574,74.8613,74.905,18426.0
2017-04-06 12:30:00,85.72,85.73,85.62,85.67,20178.0,74.905,74.9137,74.8176,74.8613,20178.0
2017-04-06 12:40:00,85.66,85.68,85.61,85.61,20587.0,74.8525,74.87,74.8089,74.8089,20587.0
2017-04-06 12:50:00,85.6,85.64,85.57,85.6,18431.0,74.8001,74.8351,74.7739,74.8001,18431.0
2017-04-06 13:00:00,85.6,85.74,85.6,85.71,23495.0,74.8001,74.9225,74.8001,74.8962,23495.0
2017-04-06 13:10:00,85.7,85.75,85.68,85.71,19523.0,74.8875,74.9312,74.87,74.8962,19523.0
2017-04-06 13:20:00,85.74,85.74,85.55,85.57,128100.0,74.9225,74.9225,74.7564,74.7739,128100.0
2017-04-06 13:30:00,85.57,85.59,85.46,85.51,39538.0,74.7739,74.7914,74.6778,74.7215,39538.0
2017-04-06 13:40:00,85.51,85.52,85.4,85.4,41967.0,74.7215,74.7302,74.6253,74.6253,41967.0
2017-04-06 13:50:00,85.4,85.42,85.29,85.32,50027.0,74.6253,74.6428,74.5292,74.5554,50027.0
2017-04-06 14:00:00,85.31,85.37,85.28,85.31,37282.0,74.5467,74.5991,74.5205,74.5467,37282.0
2017-04-06 14:10:00,85.3,85.31,85.18,85.22,53392.0,74.538,74.5467,74.4331,74.4681,53392.0
2017-04-06 14:20:00,85.22,85.35,85.21,85.34,27504.0,74.4681,74.5817,74.4593,74.5729,27504.0
2017-04-06 14:30:00,85.34,85.43,85.3,85.43,54280.0,74.5729,74.6516,74.538,74.6516,54280.0
2017-04-06 14:40:00,85.42,85.45,85.2,85.23,42883.0,74.6428,74.669,74.4506,74.4768,42883.0
2017-04-06 14:50:00,85.25,85.36,85.2,85.23,41025.0,74.4943,74.5904,74.4506,74.4768,41025.0
2017-04-06 15:00:00,85.24,85.29,85.16,85.2,28340.0,74.4855,74.5292,74.4156,74.4506,28340.0
2017-04-06 15:10:00,85.19,85.28,85.17,85.27,40599.0,74.4418,74.5205,74.4244,74.5117,40599.0
2017-04-06 15:20:00,85.27,85.3,85.22,85.25,66886.0,74.5117,74.538,74.4681,74.4943,66886.0
2017-04-06 15:30:00,85.25,85.28,85.12,85.28,102421.0,74.4943,74.5205,74.3807,74.5205,102421.0
2017-04-06 15:40:00,85.28,85.38,85.28,85.37,115164.0,74.5205,74.6079,74.5205,74.5991,115164.0
2017-04-06 15:50:00,85.37,85.41,85.26,85.35,240462.0,74.5991,74.6341,74.503,74.5817,240462.0
2017-04-07 09:30:00,85.34,85.66,85.24,85.56,61245.0,74.5729,74.8525,74.4855,74.7652,61245.0
2017-04-07 09:40:00,85.54,85.54,85.4,85.41,17518.0,74.7477,74.7477,74.6253,74.6341,17518.0
2017-04-07 09:50:00,85.42,85.43,85.09,85.12,54303.0,74.6428,74.6516,74.3545,74.3807,54303.0
2017-04-07 10:00:00,85.12,85.13,84.93,85.09,47466.0,74.3807,74.3894,74.2146,74.3545,47466.0
2017-04-07 10:10:00,85.09,85.23,85.07,85.16,34560.0,74.3545,74.4768,74.337,74.4156,34560.0
2017-04-07 10:20:00,85.15,85.18,84.97,85.01,42354.0,74.4069,74.4331,74.2496,74.2846,42354.0
2017-04-07 10:30:00,85.01,85.23,85.01,85.2,37928.0,74.2846,74.4768,74.2846,74.4506,37928.0
2017-04-07 10:40:00,85.2,85.33,85.18,85.23,22157.0,74.4506,74.5642,74.4331,74.4768,22157.0
2017-04-07 10:50:00,85.22,85.24,85.09,85.09,29068.0,74.4681,74.4855,74.3545,74.3545,29068.0
2017-04-07 11:00:00,85.09,85.13,84.9,84.96,77428.0,74.3545,74.3894,74.1884,74.2409,77428.0
2017-04-07 11:10:00,84.96,85.04,84.93,85.03,36528.0,74.2409,74.3108,74.2146,74.302,36528.0
2017-04-07 11:20:00,85.03,85.04,84.93,84.95,43982.0,74.302,74.3108,74.2146,74.2321,43982.0
2017-04-07 11:30:00,84.96,85.06,84.92,84.98,39483.0,74.2409,74.3282,74.2059,74.2583,39483.0
2017-04-07 11:40:00,84.97,85.11,84.96,85.07,36830.0,74.2496,74.3719,74.2409,74.337,36830.0
2017-04-07 11:50:00,85.07,85.08,84.93,84.96,34569.0,74.337,74.3457,74.2146,74.2409,34569.0
2017-04-07 12:00:00,84.97,85.12,84.96,85.12,31464.0,74.2496,74.3807,74.2409,74.3807,31464.0
2017-04-07 12:10:00,85.12,85.16,85.06,85.06,21641.0,74.3807,74.4156,74.3282,74.3282,21641.0
2017-04-07 12:20:00,85.07,85.07,85.0,85.03,29299.0,74.337,74.337,74.2758,74.302,29299.0
2017-04-07 12:30:00,85.03,85.05,84.99,84.99,34520.0,74.302,74.3195,74.2671,74.2671,34520.0
2017-04-07 12:40:00,85.0,85.1,85.0,85.1,72078.0,74.2758,74.3632,74.2758,74.3632,72078.0
2017-04-07 12:50:00,85.1,85.1,85.04,85.09,75620.0,74.3632,74.3632,74.3108,74.3545,75620.0
2017-04-07 13:00:00,85.08,85.21,85.05,85.18,30874.0,74.3457,74.4593,74.3195,74.4331,30874.0
2017-04-07 13:10:00,85.17,85.19,85.14,85.16,44218.0,74.4244,74.4418,74.3982,74.4156,44218.0
2017-04-07 13:20:00,85.16,85.17,85.1,85.17,34016.0,74.4156,74.4244,74.3632,74.4244,34016.0
2017-04-07 13:30:00,85.17,85.29,85.16,85.23,35434.0,74.4244,74.5292,74.4156,74.4768,35434.0
2017-04-07 13:40:00,85.23,85.25,85.22,85.23,27092.0,74.4768,74.4943,74.4681,74.4768,27092.0
2017-04-07 13:50:00,85.23,85.26,85.22,85.25,37714.0,74.4768,74.503,74.4681,74.4943,37714.0
2017-04-07 14:00:00,85.25,85.37,85.25,85.34,63587.0,74.4943,74.5991,74.4943,74.5729,63587.0
2017-04-07 14:10:00,85.33,85.35,85.28,85.3,43390.0,74.5642,74.5817,74.5205,74.538,43390.0
2017-04-07 14:20:00,85.31,85.34,85.21,85.21,98025.0,74.5467,74.5729,74.4593,74.4593,98025.0
2017-04-07 14:30:00,85.21,85.29,85.19,85.24,133001.0,74.4593,74.5292,74.4418,74.4855,133001.0
2017-04-07 14:40:00,85.23,85.43,85.23,85.37,146041.0,74.4768,74.6516,74.4768,74.5991,146041.0
2017-04-07 14:50:00,85.37,85.37,85.3,85.31,68867.0,74.5991,74.5991,74.538,74.5467,68867.0
2017-04-07 15:00:00,85.31,85.4,85.29,85.36,71434.0,74.5467,74.6253,74.5292,74.5904,71434.0
2017-04-07 15:10:00,85.37,85.51,85.37,85.51,32861.0,74.5991,74.7215,74.5991,74.7215,32861.0
2017-04-07 15:20:00,85.5,85.5,85.42,85.43,46437.0,74.7127,74.7127,74.6428,74.6516,46437.0
2017-04-07 15:30:00,85.43,85.43,85.29,85.31,65747.0,74.6516,74.6516,74.5292,74.5467,65747.0
2017-04-07 15:40:00,85.32,85.39,85.25,85.32,130877.0,74.5554,74.6166,74.4943,74.5554,130877.0
2017-04-07 15:50:00,85.31,85.39,85.29,85.32,195455.0,74.5467,74.6166,74.5292,74.5554,195455.0
2017-04-10 09:30:00,85.46,85.65,85.42,85.54,70351.0,74.6778,74.8438,74.6428,74.7477,70351.0
2017-04-10 09:40:00,85.58,85.61,85.28,85.31,22403.0,74.7826,74.8089,74.5205,74.5467,22403.0
2017-04-10 09:50:00,85.33,85.46,85.23,85.43,20422.0,74.5642,74.6778,74.4768,74.6516,20422.0
2017-04-10 10:00:00,85.49,85.62,85.38,85.59,27987.0,74.704,74.8176,74.6079,74.7914,27987.0
2017-04-10 10:10:00,85.59,85.64,85.49,85.57,21267.0,74.7914,74.8351,74.704,74.7739,21267.0
2017-04-10 10:20:00,85.56,85.65,85.54,85.59,16956.0,74.7652,74.8438,74.7477,74.7914,16956.0
2017-04-10 10:30:00,85.59,85.67,85.57,85.6,28483.0,74.7914,74.8613,74.7739,74.8001,28483.0
2017-04-10 10:40:00,85.6,85.64,85.55,85.58,19889.0,74.8001,74.8351,74.7564,74.7826,19889.0
2017-04-10 10:50:00,85.58,85.62,85.53,85.54,17956.0,74.7826,74.8176,74.7389,74.7477,17956.0
2017-04-10 11:00:00,85.56,85.73,85.53,85.73,83090.0,74.7652,74.9137,74.7389,74.9137,83090.0
2017-04-10 11:10:00,85.72,85.85,85.72,85.76,36071.0,74.905,75.0186,74.905,74.9399,36071.0
2017-04-10 11:20:00,85.77,85.83,85.7,85.77,35802.0,74.9487,75.0011,74.8875,74.9487,35802.0
2017-04-10 11:30:00,85.78,85.78,85.57,85.6,17905.0,74.9574,74.9574,74.7739,74.8001,17905.0
2017-04-10 11:40:00,85.59,85.59,85.48,85.53,20586.0,74.7914,74.7914,74.6953,74.7389,20586.0
2017-04-10 11:50:00,85.52,85.58,85.47,85.52,18845.0,74.7302,74.7826,74.6865,74.7302,18845.0
2017-04-10 12:00:00,85.53,85.57,85.44,85.49,19603.0,74.7389,74.7739,74.6603,74.704,19603.0
2017-04-10 12:10:00,85.48,85.48,85.31,85.42,22315.0,74.6953,74.6953,74.5467,74.6428,22315.0
2017-04-10 12:20:00,85.39,85.51,85.35,85.5,12267.0,74.6166,74.7215,74.5817,74.7127,12267.0
2017-04-10 12:30:00,85.48,85.53,85.37,85.48,89698.0,74.6953,74.7389,74.5991,74.6953,89698.0
2017-04-10 12:40:00,85.47,85.53,85.41,85.53,27826.0,74.6865,74.7389,74.6341,74.7389,27826.0
2017-04-10 12:50:00,85.53,85.57,85.48,85.52,20361.0,74.7389,74.7739,74.6953,74.7302,20361.0
2017-04-10 13:00:00,85.51,85.6,85.5,85.58,10776.0,74.7215,74.8001,74.7127,74.7826,10776.0
2017-04-10 13:10:00,85.54,85.58,85.46,85.46,11514.0,74.7477,74.7826,74.6778,74.6778,11514.0
2017-04-10 13:20:00,85.46,85.5,85.43,85.46,16334.0,74.6778,74.7127,74.6516,74.6778,16334.0
2017-04-10 13:30:00,85.47,85.53,85.45,85.51,22066.0,74.6865,74.7389,74.669,74.7215,22066.0
2017-04-10 13:40:00,85.5,85.58,85.46,85.53,16850.0,74.7127,74.7826,74.6778,74.7389,16850.0
2017-04-10 13:50:00,85.53,85.6,85.52,85.6,14386.0,74.7389,74.8001,74.7302,74.8001,14386.0
2017-04-10 14:00:00,85.62,85.63,85.53,85.58,25647.0,74.8176,74.8263,74.7389,74.7826,25647.0
2017-04-10 14:10:00,85.57,85.65,85.55,85.61,28933.0,74.7739,74.8438,74.7564,74.8089,28933.0
2017-04-10 14:20:00,85.61,85.63,85.49,85.52,26413.0,74.8089,74.8263,74.704,74.7302,26413.0
2017-04-10 14:30:00,85.53,85.57,85.42,85.42,13836.0,74.7389,74.7739,74.6428,74.6428,13836.0
2017-04-10 14:40:00,85.44,85.54,85.42,85.52,19282.0,74.6603,74.7477,74.6428,74.7302,19282.0
2017-04-10 14:50:00,85.52,85.56,85.45,85.49,16441.0,74.7302,74.7652,74.669,74.704,16441.0
2017-04-10 15:00:00,85.49,85.55,85.48,85.48,19073.0,74.704,74.7564,74.6953,74.6953,19073.0
2017-04-10 15:10:00,85.47,85.6,85.47,85.55,49884.0,74.6865,74.8001,74.6865,74.7564,49884.0
2017-04-10 15:20:00,85.57,85.57,85.43,85.49,22151.0,74.7739,74.7739,74.6516,74.704,22151.0
2017-04-10 15:30:00,85.49,85.55,85.44,85.54,56865.0,74.704,74.7564,74.6603,74.7477,56865.0
2017-04-10 15:40:00,85.53,85.56,85.44,85.46,55268.0,74.7389,74.7652,74.6603,74.6778,55268.0
2017-04-10 15:50:00,85.46,85.52,85.39,85.46,158120.0,74.6778,74.7302,74.6166,74.6778,158120.0
2017-04-11 09:30:00,85.47,86.0,85.32,85.87,118822.0,74.6865,75.1496,74.5554,75.036,118822.0
2017-04-11 09:40:00,85.83,85.86,85.57,85.64,40210.0,75.0011,75.0273,74.7739,74.8351,40210.0
2017-04-11 09:50:00,85.61,85.77,85.53,85.75,171904.0,74.8089,74.9487,74.7389,74.9312,171904.0
2017-04-11 10:00:00,85.76,85.95,85.68,85.94,80216.0,74.9399,75.106,74.87,75.0972,80216.0
2017-04-11 10:10:00,85.95,86.1,85.92,86.08,71529.0,75.106,75.237,75.0797,75.2196,71529.0
2017-04-11 10:20:00,86.09,86.14,85.95,86.06,96205.0,75.2283,75.272,75.106,75.2021,96205.0
2017-04-11 10:30:00,86.02,86.02,85.78,85.86,127581.0,75.1671,75.1671,74.9574,75.0273,127581.0
2017-04-11 10:40:00,85.86,85.94,85.81,85.87,75875.0,75.0273,75.0972,74.9836,75.036,75875.0
2017-04-11 10:50:00,85.87,85.88,85.63,85.72,36992.0,75.036,75.0448,74.8263,74.905,36992.0
2017-04-11 11:00:00,85.72,85.72,85.53,85.54,54969.0,74.905,74.905,74.7389,74.7477,54969.0
2017-04-11 11:10:00,85.51,85.64,85.51,85.53,49342.0,74.7215,74.8351,74.7215,74.7389,49342.0
2017-04-11 11:20:00,85.54,85.59,85.46,85.5,71395.0,74.7477,74.7914,74.6778,74.7127,71395.0
2017-04-11 11:30:00,85.49,85.54,85.4,85.48,27796.0,74.704,74.7477,74.6253,74.6953,27796.0
2017-04-11 11:40:00,85.49,85.59,85.47,85.48,35838.0,74.704,74.7914,74.6865,74.6953,35838.0
2017-04-11 11:50:00,85.48,85.65,85.48,85.6,34422.0,74.6953,74.8438,74.6953,74.8001,34422.0
2017-04-11 12:00:00,85.62,85.66,85.56,85.61,61292.0,74.8176,74.8525,74.7652,74.8089,61292.0
2017-04-11 12:10:00,85.59,85.64,85.56,85.61,68314.0,74.7914,74.8351,74.7652,74.8089,68314.0
2017-04-11 12:20:00,85.61,85.68,85.58,85.64,28184.0,74.8089,74.87,74.7826,74.8351,28184.0
2017-04-11 12:30:00,85.62,85.65,85.58,85.59,18986.0,74.8176,74.8438,74.7826,74.7914,18986.0
2017-04-11 12:40:00,85.6,85.61,85.55,85.57,19478.0,74.8001,74.8089,74.7564,74.7739,19478.0
2017-04-11 12:50:00,85.58,85.61,85.55,85.59,18553.0,74.7826,74.8089,74.7564,74.7914,18553.0
2017-04-11 13:00:00,85.57,85.65,85.55,85.61,29527.0,74.7739,74.8438,74.7564,74.8089,29527.0
2017-04-11 13:10:00,85.62,85.62,85.54,85.58,19320.0,74.8176,74.8176,74.7477,74.7826,19320.0
2017-04-11 13:20:00,85.59,85.6,85.55,85.6,25051.0,74.7914,74.8001,74.7564,74.8001,25051.0
2017-04-11 13:30:00,85.59,85.69,85.59,85.68,62033.0,74.7914,74.8788,74.7914,74.87,62033.0
2017-04-11 13:40:00,85.68,85.69,85.55,85.56,30395.0,74.87,74.8788,74.7564,74.7652,30395.0
2017-04-11 13:50:00,85.57,85.63,85.55,85.63,17228.0,74.7739,74.8263,74.7564,74.8263,17228.0
2017-04-11 14:00:00,85.64,85.68,85.59,85.65,78876.0,74.8351,74.87,74.7914,74.8438,78876.0
2017-04-11 14:10:00,85.67,85.69,85.53,85.6,54587.0,74.8613,74.8788,74.7389,74.8001,54587.0
2017-04-11 14:20:00,85.6,85.66,85.58,85.65,24027.0,74.8001,74.8525,74.7826,74.8438,24027.0
2017-04-11 14:30:00,85.65,85.72,85.64,85.68,23116.0,74.8438,74.905,74.8351,74.87,23116.0
2017-04-11 14:40:00,85.68,85.7,85.63,85.66,18773.0,74.87,74.8875,74.8263,74.8525,18773.0
2017-04-11 14:50:00,85.68,85.7,85.61,85.65,18389.0,74.87,74.8875,74.8089,74.8438,18389.0
2017-04-11 15:00:00,85.62,85.64,85.53,85.6,25577.0,74.8176,74.8351,74.7389,74.8001,25577.0
2017-04-11 15:10:00,85.6,85.61,85.45,85.51,37537.0,74.8001,74.8089,74.669,74.7215,37537.0
2017-04-11 15:20:00,85.52,85.65,85.5,85.65,33998.0,74.7302,74.8438,74.7127,74.8438,33998.0
2017-04-11 15:30:00,85.65,85.71,85.58,85.7,115004.0,74.8438,74.8962,74.7826,74.8875,115004.0
2017-04-11 15:40:00,85.71,85.77,85.64,85.75,78638.0,74.8962,74.9487,74.8351,74.9312,78638.0
2017-04-11 15:50:00,85.75,85.95,85.74,85.94,193325.0,74.9312,75.106,74.9225,75.0972,193325.0
2017-04-12 09:30:00,85.74,86.18,85.73,86.04,118244.0,74.9225,75.3069,74.9137,75.1846,118244.0
2017-04-12 09:40:00,86.06,86.16,85.97,86.11,48661.0,75.2021,75.2895,75.1234,75.2458,48661.0
2017-04-12 09:50:00,86.1,86.22,86.08,86.15,55420.0,75.237,75.3419,75.2196,75.2807,55420.0
2017-04-12 10:00:00,86.15,86.24,86.13,86.14,52915.0,75.2807,75.3594,75.2632,75.272,52915.0
2017-04-12 10:10:00,86.14,86.2,86.02,86.17,58652.0,75.272,75.3244,75.1671,75.2982,58652.0
2017-04-12 10:20:00,86.16,86.2,86.02,86.14,44589.0,75.2895,75.3244,75.1671,75.272,44589.0
2017-04-12 10:30:00,86.15,86.16,86.0,86.12,61065.0,75.2807,75.2895,75.1496,75.2545,61065.0
2017-04-12 10:40:00,86.12,86.16,86.03,86.05,45034.0,75.2545,75.2895,75.1759,75.1933,45034.0
2017-04-12 10:50:00,86.06,86.06,85.99,86.01,78881.0,75.2021,75.2021,75.1409,75.1584,78881.0
2017-04-12 11:00:00,86.01,86.03,85.88,85.91,56691.0,75.1584,75.1759,75.0448,75.071,56691.0
2017-04-12 11:10:00,85.9,85.9,85.78,85.81,66925.0,75.0623,75.0623,74.9574,74.9836,66925.0
2017-04-12 11:20:00,85.83,85.86,85.76,85.79,37106.0,75.0011,75.0273,74.9399,74.9661,37106.0
2017-04-12 11:30:00,85.78,85.84,85.74,85.74,53577.0,74.9574,75.0098,74.9225,74.9225,53577.0
2017-04-12 11:40:00,85.73,85.86,85.67,85.86,63738.0,74.9137,75.0273,74.8613,75.0273,63738.0
2017-04-12 11:50:00,85.85,85.86,85.73,85.8,63776.0,75.0186,75.0273,74.9137,74.9749,63776.0
2017-04-12 12:00:00,85.79,85.96,85.79,85.96,44009.0,74.9661,75.1147,74.9661,75.1147,44009.0
2017-04-12 12:10:00,85.95,86.03,85.9,86.02,32332.0,75.106,75.1759,75.0623,75.1671,32332.0
2017-04-12 12:20:00,86.02,86.04,85.96,85.97,23554.0,75.1671,75.1846,75.1147,75.1234,23554.0
2017-04-12 12:30:00,85.96,86.02,85.96,86.0,23417.0,75.1147,75.1671,75.1147,75.1496,23417.0
2017-04-12 12:40:00,86.01,86.08,85.98,86.02,23275.0,75.1584,75.2196,75.1322,75.1671,23275.0
2017-04-12 12:50:00,86.03,86.04,85.96,85.97,18921.0,75.1759,75.1846,75.1147,75.1234,18921.0
2017-04-12 13:00:00,85.98,86.08,85.97,86.04,34550.0,75.1322,75.2196,75.1234,75.1846,34550.0
2017-04-12 13:10:00,86.05,86.16,85.98,86.12,46018.0,75.1933,75.2895,75.1322,75.2545,46018.0
2017-04-12 13:20:00,86.11,86.23,86.06,86.19,53910.0,75.2458,75.3506,75.2021,75.3157,53910.0
2017-04-12 13:30:00,86.19,86.23,86.11,86.16,36564.0,75.3157,75.3506,75.2458,75.2895,36564.0
2017-04-12 13:40:00,86.17,86.3,86.15,86.28,34764.0,75.2982,75.4118,75.2807,75.3943,34764.0
2017-04-12 13:50:00,86.28,86.34,86.18,86.33,40814.0,75.3943,75.4468,75.3069,75.438,40814.0
2017-04-12 14:00:00,86.32,86.32,86.21,86.26,32297.0,75.4293,75.4293,75.3332,75.3768,32297.0
2017-04-12 14:10:00,86.25,86.33,86.22,86.29,32819.0,75.3681,75.438,75.3419,75.4031,32819.0
2017-04-12 14:20:00,86.3,86.3,86.21,86.24,45143.0,75.4118,75.4118,75.3332,75.3594,45143.0
2017-04-12 14:30:00,86.23,86.27,86.16,86.16,35624.0,75.3506,75.3856,75.2895,75.2895,35624.0
2017-04-12 14:40:00,86.17,86.18,86.12,86.15,47421.0,75.2982,75.3069,75.2545,75.2807,47421.0
2017-04-12 14:50:00,86.15,86.22,86.13,86.21,29143.0,75.2807,75.3419,75.2632,75.3332,29143.0
2017-04-12 15:00:00,86.22,86.26,86.19,86.22,36905.0,75.3419,75.3768,75.3157,75.3419,36905.0
2017-04-12 15:10:00,86.22,86.28,86.16,86.17,44490.0,75.3419,75.3943,75.2895,75.2982,44490.0
2017-04-12 15:20:00,86.16,86.31,86.14,86.24,44080.0,75.2895,75.4205,75.272,75.3594,44080.0
2017-04-12 15:30:00,86.24,86.31,86.23,86.27,54431.0,75.3594,75.4205,75.3506,75.3856,54431.0
2017-04-12 15:40:00,86.27,86.31,86.11,86.13,90428.0,75.3856,75.4205,75.2458,75.2632,90428.0
2017-04-12 15:50:00,86.13,86.28,86.13,86.24,156967.0,75.2632,75.3943,75.2632,75.3594,156967.0
2017-04-13 09:30:00,86.03,86.2,85.8,86.15,162238.0,75.1759,75.3244,74.9749,75.2807,162238.0
2017-04-13 09:40:00,86.18,86.3,86.07,86.25,117804.0,75.3069,75.4118,75.2108,75.3681,117804.0
2017-04-13 09:50:00,86.25,86.25,86.0,86.05,25908.0,75.3681,75.3681,75.1496,75.1933,25908.0
2017-04-13 10:00:00,86.04,86.13,86.04,86.09,33419.0,75.1846,75.2632,75.1846,75.2283,33419.0
2017-04-13 10:10:00,86.06,86.15,85.97,86.03,33891.0,75.2021,75.2807,75.1234,75.1759,33891.0
2017-04-13 10:20:00,86.03,86.1,85.96,85.97,18651.0,75.1759,75.237,75.1147,75.1234,18651.0
2017-04-13 10:30:00,85.99,86.09,85.95,85.95,31133.0,75.1409,75.2283,75.106,75.106,31133.0
2017-04-13 10:40:00,85.95,86.04,85.91,86.02,64153.0,75.106,75.1846,75.071,75.1671,64153.0
2017-04-13 10:50:00,86.02,86.21,86.02,86.21,40108.0,75.1671,75.3332,75.1671,75.3332,40108.0
2017-04-13 11:00:00,86.22,86.27,86.12,86.19,117370.0,75.3419,75.3856,75.2545,75.3157,117370.0
2017-04-13 11:10:00,86.18,86.22,86.1,86.17,37903.0,75.3069,75.3419,75.237,75.2982,37903.0
2017-04-13 11:20:00,86.17,86.32,86.16,86.25,33831.0,75.2982,75.4293,75.2895,75.3681,33831.0
2017-04-13 11:30:00,86.25,86.3,86.25,86.29,18916.0,75.3681,75.4118,75.3681,75.4031,18916.0
2017-04-13 11:40:00,86.29,86.29,86.21,86.29,26300.0,75.4031,75.4031,75.3332,75.4031,26300.0
2017-04-13 11:50:00,86.27,86.29,86.24,86.25,26708.0,75.3856,75.4031,75.3594,75.3681,26708.0
2017-04-13 12:00:00,86.25,86.25,86.08,86.1,28989.0,75.3681,75.3681,75.2196,75.237,28989.0
2017-04-13 12:10:00,86.1,86.17,85.99,86.12,79853.0,75.237,75.2982,75.1409,75.2545,79853.0
2017-04-13 12:20:00,86.12,86.12,86.03,86.08,20789.0,75.2545,75.2545,75.1759,75.2196,20789.0
2017-04-13 12:30:00,86.09,86.1,85.95,85.98,28694.0,75.2283,75.237,75.106,75.1322,28694.0
2017-04-13 12:40:00,85.98,86.01,85.89,85.89,42630.0,75.1322,75.1584,75.0535,75.0535,42630.0
2017-04-13 12:50:00,85.89,85.98,85.87,85.93,32539.0,75.0535,75.1322,75.036,75.0885,32539.0
2017-04-13 13:00:00,85.93,85.93,85.78,85.84,35186.0,75.0885,75.0885,74.9574,75.0098,35186.0
2017-04-13 13:10:00,85.84,85.93,85.84,85.88,27257.0,75.0098,75.0885,75.0098,75.0448,27257.0
2017-04-13 13:20:00,85.87,85.91,85.83,85.9,10377.0,75.036,75.071,75.0011,75.0623,10377.0
2017-04-13 13:30:00,85.89,86.07,85.87,86.01,40466.0,75.0535,75.2108,75.036,75.1584,40466.0
2017-04-13 13:40:00,86.01,86.05,85.84,85.84,51957.0,75.1584,75.1933,75.0098,75.0098,51957.0
2017-04-13 13:50:00,85.84,85.97,85.82,85.89,29452.0,75.0098,75.1234,74.9924,75.0535,29452.0
2017-04-13 14:00:00,85.88,86.0,85.88,85.96,35851.0,75.0448,75.1496,75.0448,75.1147,35851.0
2017-04-13 14:10:00,85.96,85.99,85.92,85.99,31471.0,75.1147,75.1409,75.0797,75.1409,31471.0
2017-04-13 14:20:00,85.99,86.13,85.96,86.11,20901.0,75.1409,75.2632,75.1147,75.2458,20901.0
2017-04-13 14:30:00,86.12,86.17,86.08,86.09,24168.0,75.2545,75.2982,75.2196,75.2283,24168.0
2017-04-13 14:40:00,86.1,86.17,86.07,86.15,20554.0,75.237,75.2982,75.2108,75.2807,20554.0
2017-04-13 14:50:00,86.15,86.18,86.1,86.15,21996.0,75.2807,75.3069,75.237,75.2807,21996.0
2017-04-13 15:00:00,86.15,86.17,86.1,86.12,27538.0,75.2807,75.2982,75.237,75.2545,27538.0
2017-04-13 15:10:00,86.12,86.13,86.01,86.07,21631.0,75.2545,75.2632,75.1584,75.2108,21631.0
2017-04-13 15:20:00,86.07,86.12,86.05,86.07,20196.0,75.2108,75.2545,75.1933,75.2108,20196.0
2017-04-13 15:30:00,86.07,86.11,85.91,85.91,57857.0,75.2108,75.2458,75.071,75.071,57857.0
2017-04-13 15:40:00,85.9,86.11,85.88,86.11,69287.0,75.0623,75.2458,75.0448,75.2458,69287.0
2017-04-13 15:50:00,86.11,86.12,85.87,85.89,134804.0,75.2458,75.2545,75.036,75.0535,134804.0
2017-04-17 09:30:00,81.3,82.57,81.11,82.39,1149688.0,71.0426,72.1524,70.8766,71.9951,1149688.0
2017-04-17 09:40:00,82.42,82.7,81.9,82.16,889094.0,72.0213,72.266,71.5669,71.7941,889094.0
2017-04-17 09:50:00,82.12,82.26,81.85,82.16,395845.0,71.7592,71.8815,71.5232,71.7941,395845.0
2017-04-17 10:00:00,82.17,82.59,82.07,82.36,563840.0,71.8029,72.1699,71.7155,71.9689,563840.0
2017-04-17 10:10:00,82.35,82.64,82.35,82.42,538768.0,71.9602,72.2136,71.9602,72.0213,538768.0
2017-04-17 10:20:00,82.43,82.57,82.21,82.23,260792.0,72.0301,72.1524,71.8378,71.8553,260792.0
2017-04-17 10:30:00,82.23,82.36,82.02,82.07,298058.0,71.8553,71.9689,71.6718,71.7155,298058.0
2017-04-17 10:40:00,82.06,82.29,82.06,82.27,238708.0,71.7067,71.9077,71.7067,71.8903,238708.0
2017-04-17 10:50:00,82.28,82.52,82.27,82.5,189404.0,71.899,72.1087,71.8903,72.0912,189404.0
2017-04-17 11:00:00,82.51,82.52,82.33,82.38,169566.0,72.1,72.1087,71.9427,71.9864,169566.0
2017-04-17 11:10:00,82.39,82.8,82.37,82.69,280814.0,71.9951,72.3534,71.9776,72.2573,280814.0
2017-04-17 11:20:00,82.69,82.94,82.67,82.92,245479.0,72.2573,72.4757,72.2398,72.4582,245479.0
2017-04-17 11:30:00,82.92,82.99,82.86,82.96,242929.0,72.4582,72.5194,72.4058,72.4932,242929.0
2017-04-17 11:40:00,82.97,82.99,82.58,82.68,242251.0,72.5019,72.5194,72.1611,72.2485,242251.0
2017-04-17 11:50:00,82.67,82.74,82.53,82.56,126365.0,72.2398,72.301,72.1174,72.1437,126365.0
2017-04-17 12:00:00,82.56,82.64,82.47,82.5,161393.0,72.1437,72.2136,72.065,72.0912,161393.0
2017-04-17 12:10:00,82.49,82.55,82.42,82.54,98128.0,72.0825,72.1349,72.0213,72.1262,98128.0
2017-04-17 12:20:00,82.53,82.65,82.4,82.52,144111.0,72.1174,72.2223,72.0038,72.1087,144111.0
2017-04-17 12:30:00,82.52,82.54,82.43,82.47,73727.0,72.1087,72.1262,72.0301,72.065,73727.0
2017-04-17 12:40:00,82.47,82.59,82.45,82.56,88379.0,72.065,72.1699,72.0475,72.1437,88379.0
2017-04-17 12:50:00,82.56,82.69,82.53,82.62,122994.0,72.1437,72.2573,72.1174,72.1961,122994.0
2017-04-17 13:00:00,82.63,82.72,82.6,82.66,98965.0,72.2048,72.2835,72.1786,72.231,98965.0
2017-04-17 13:10:00,82.66,82.75,82.63,82.73,119203.0,72.231,72.3097,72.2048,72.2922,119203.0
2017-04-17 13:20:00,82.74,82.83,82.63,82.77,102678.0,72.301,72.3796,72.2048,72.3272,102678.0
2017-04-17 13:30:00,82.78,82.84,82.68,82.68,131251.0,72.3359,72.3883,72.2485,72.2485,131251.0
2017-04-17 13:40:00,82.68,82.69,82.5,82.63,116433.0,72.2485,72.2573,72.0912,72.2048,116433.0
2017-04-17 13:50:00,82.64,82.75,82.54,82.75,94335.0,72.2136,72.3097,72.1262,72.3097,94335.0
2017-04-17 14:00:00,82.71,82.73,82.6,82.6,87148.0,72.2747,72.2922,72.1786,72.1786,87148.0
2017-04-17 14:10:00,82.6,82.69,82.54,82.54,83331.0,72.1786,72.2573,72.1262,72.1262,83331.0
2017-04-17 14:20:00,82.53,82.68,82.53,82.68,81000.0,72.1174,72.2485,72.1174,72.2485,81000.0
2017-04-17 14:30:00,82.68,82.78,82.56,82.6,138083.0,72.2485,72.3359,72.1437,72.1786,138083.0
2017-04-17 14:40:00,82.6,82.63,82.53,82.55,96387.0,72.1786,72.2048,72.1174,72.1349,96387.0
2017-04-17 14:50:00,82.55,82.56,82.3,82.36,189207.0,72.1349,72.1437,71.9165,71.9689,189207.0
2017-04-17 15:00:00,82.36,82.36,82.2,82.25,256070.0,71.9689,71.9689,71.8291,71.8728,256070.0
2017-04-17 15:10:00,82.25,82.43,82.24,82.41,277820.0,71.8728,72.0301,71.864,72.0126,277820.0
2017-04-17 15:20:00,82.41,82.56,82.38,82.46,255380.0,72.0126,72.1437,71.9864,72.0563,255380.0
2017-04-17 15:30:00,82.46,82.48,82.2,82.21,329479.0,72.0563,72.0738,71.8291,71.8378,329479.0
2017-04-17 15:40:00,82.22,82.27,82.1,82.25,511383.0,71.8466,71.8903,71.7417,71.8728,511383.0
2017-04-17 15:50:00,82.25,82.45,82.22,82.42,811529.0,71.8728,72.0475,71.8466,72.0213,811529.0
2017-04-18 09:30:00,81.91,82.0,81.11,81.95,417101.0,71.5757,71.6543,70.8766,71.6106,417101.0
2017-04-18 09:40:00,81.9,82.1,81.87,82.02,164084.0,71.5669,71.7417,71.5407,71.6718,164084.0
2017-04-18 09:50:00,82.02,82.02,81.76,81.89,121333.0,71.6718,71.6718,71.4446,71.5582,121333.0
2017-04-18 10:00:00,81.89,81.96,81.68,81.68,238269.0,71.5582,71.6194,71.3747,71.3747,238269.0
2017-04-18 10:10:00,81.68,81.74,81.57,81.57,104907.0,71.3747,71.4271,71.2786,71.2786,104907.0
2017-04-18 10:20:00,81.58,81.66,81.41,81.48,124495.0,71.2873,71.3572,71.1388,71.1999,124495.0
2017-04-18 10:30:00,81.46,81.5,81.42,81.49,101802.0,71.1824,71.2174,71.1475,71.2087,101802.0
2017-04-18 10:40:00,81.48,81.59,81.47,81.47,101334.0,71.1999,71.296,71.1912,71.1912,101334.0
2017-04-18 10:50:00,81.47,81.62,81.46,81.52,84863.0,71.1912,71.3223,71.1824,71.2349,84863.0
2017-04-18 11:00:00,81.51,81.61,81.49,81.59,89638.0,71.2261,71.3135,71.2087,71.296,89638.0
2017-04-18 11:10:00,81.59,81.6,81.5,81.51,302542.0,71.296,71.3048,71.2174,71.2261,302542.0
2017-04-18 11:20:00,81.53,81.66,81.52,81.56,156123.0,71.2436,71.3572,71.2349,71.2698,156123.0
2017-04-18 11:30:00,81.56,81.65,81.47,81.53,104807.0,71.2698,71.3485,71.1912,71.2436,104807.0
2017-04-18 11:40:00,81.54,81.64,81.52,81.59,119637.0,71.2524,71.3397,71.2349,71.296,119637.0
2017-04-18 11:50:00,81.58,81.58,81.43,81.46,89918.0,71.2873,71.2873,71.1562,71.1824,89918.0
2017-04-18 12:00:00,81.45,81.47,81.37,81.45,81659.0,71.1737,71.1912,71.1038,71.1737,81659.0
2017-04-18 12:10:00,81.45,81.5,81.41,81.41,55162.0,71.1737,71.2174,71.1388,71.1388,55162.0
2017-04-18 12:20:00,81.42,81.5,81.41,81.47,43902.0,71.1475,71.2174,71.1388,71.1912,43902.0
2017-04-18 12:30:00,81.46,81.49,81.42,81.48,67723.0,71.1824,71.2087,71.1475,71.1999,67723.0
2017-04-18 12:40:00,81.48,81.5,81.42,81.47,57526.0,71.1999,71.2174,71.1475,71.1912,57526.0
2017-04-18 12:50:00,81.47,81.61,81.47,81.55,57611.0,71.1912,71.3135,71.1912,71.2611,57611.0
2017-04-18 13:00:00,81.55,81.56,81.5,81.54,69152.0,71.2611,71.2698,71.2174,71.2524,69152.0
2017-04-18 13:10:00,81.54,81.56,81.47,81.55,57293.0,71.2524,71.2698,71.1912,71.2611,57293.0
2017-04-18 13:20:00,81.55,81.6,81.49,81.59,74148.0,71.2611,71.3048,71.2087,71.296,74148.0
2017-04-18 13:30:00,81.61,81.62,81.54,81.57,127687.0,71.3135,71.3223,71.2524,71.2786,127687.0
2017-04-18 13:40:00,81.57,81.68,81.56,81.61,95373.0,71.2786,71.3747,71.2698,71.3135,95373.0
2017-04-18 13:50:00,81.62,81.66,81.53,81.53,259870.0,71.3223,71.3572,71.2436,71.2436,259870.0
2017-04-18 14:00:00,81.54,81.54,81.41,81.46,381047.0,71.2524,71.2524,71.1388,71.1824,381047.0
2017-04-18 14:10:00,81.45,81.45,81.29,81.32,320557.0,71.1737,71.1737,71.0339,71.0601,320557.0
2017-04-18 14:20:00,81.34,81.34,81.17,81.24,257975.0,71.0776,71.0776,70.929,70.9902,257975.0
2017-04-18 14:30:00,81.24,81.3,81.06,81.18,330329.0,70.9902,71.0426,70.8329,70.9378,330329.0
2017-04-18 14:40:00,81.19,81.3,81.11,81.27,166212.0,70.9465,71.0426,70.8766,71.0164,166212.0
2017-04-18 14:50:00,81.28,81.29,81.22,81.25,88233.0,71.0252,71.0339,70.9727,70.9989,88233.0
2017-04-18 15:00:00,81.26,81.28,81.12,81.13,235220.0,71.0077,71.0252,70.8853,70.8941,235220.0
2017-04-18 15:10:00,81.13,81.16,80.89,80.99,192354.0,70.8941,70.9203,70.6844,70.7717,192354.0
2017-04-18 15:20:00,81.0,81.22,80.99,81.16,177169.0,70.7805,70.9727,70.7717,70.9203,177169.0
2017-04-18 15:30:00,81.17,81.3,81.13,81.26,238533.0,70.929,71.0426,70.8941,71.0077,238533.0
2017-04-18 15:40:00,81.26,81.34,81.23,81.29,432451.0,71.0077,71.0776,70.9815,71.0339,432451.0
2017-04-18 15:50:00,81.28,81.3,81.16,81.22,662980.0,71.0252,71.0426,70.9203,70.9727,662980.0
2017-04-19 09:30:00,81.12,81.34,80.01,80.41,420475.0,70.8853,71.0776,69.9154,70.2649,420475.0
2017-04-19 09:40:00,80.41,80.54,79.88,80.4,554112.0,70.2649,70.3785,69.8018,70.2562,554112.0
2017-04-19 09:50:00,80.41,80.75,80.4,80.66,364369.0,70.2649,70.562,70.2562,70.4834,364369.0
2017-04-19 10:00:00,80.69,80.93,80.45,80.72,239099.0,70.5096,70.7193,70.2999,70.5358,239099.0
2017-04-19 10:10:00,80.73,81.08,80.72,80.73,201411.0,70.5445,70.8504,70.5358,70.5445,201411.0
2017-04-19 10:20:00,80.73,81.13,80.73,81.05,94834.0,70.5445,70.8941,70.5445,70.8242,94834.0
2017-04-19 10:30:00,81.06,81.14,81.0,81.0,128640.0,70.8329,70.9028,70.7805,70.7805,128640.0
2017-04-19 10:40:00,81.01,81.05,80.96,80.96,71334.0,70.7892,70.8242,70.7455,70.7455,71334.0
2017-04-19 10:50:00,80.98,81.12,80.93,80.95,67396.0,70.763,70.8853,70.7193,70.7368,67396.0
2017-04-19 11:00:00,80.95,81.06,80.92,81.0,75542.0,70.7368,70.8329,70.7106,70.7805,75542.0
2017-04-19 11:10:00,80.99,81.07,80.93,81.01,70069.0,70.7717,70.8417,70.7193,70.7892,70069.0
2017-04-19 11:20:00,81.02,81.23,81.01,81.23,98681.0,70.798,70.9815,70.7892,70.9815,98681.0
2017-04-19 11:30:00,81.22,81.43,81.19,81.42,127073.0,70.9727,71.1562,70.9465,71.1475,127073.0
2017-04-19 11:40:00,81.41,81.58,81.39,81.55,97351.0,71.1388,71.2873,71.1213,71.2611,97351.0
2017-04-19 11:50:00,81.54,81.61,81.47,81.56,96751.0,71.2524,71.3135,71.1912,71.2698,96751.0
2017-04-19 12:00:00,81.55,81.69,81.52,81.62,87638.0,71.2611,71.3834,71.2349,71.3223,87638.0
2017-04-19 12:10:00,81.63,81.71,81.52,81.52,76237.0,71.331,71.4009,71.2349,71.2349,76237.0
2017-04-19 12:20:00,81.53,81.64,81.51,81.52,64880.0,71.2436,71.3397,71.2261,71.2349,64880.0
2017-04-19 12:30:00,81.52,81.64,81.51,81.55,43428.0,71.2349,71.3397,71.2261,71.2611,43428.0
2017-04-19 12:40:00,81.54,81.56,81.35,81.36,54811.0,71.2524,71.2698,71.0863,71.0951,54811.0
2017-04-19 12:50:00,81.36,81.43,81.25,81.26,67414.0,71.0951,71.1562,70.9989,71.0077,67414.0
2017-04-19 13:00:00,81.25,81.36,81.24,81.26,40371.0,70.9989,71.0951,70.9902,71.0077,40371.0
2017-04-19 13:10:00,81.26,81.35,81.25,81.34,25116.0,71.0077,71.0863,70.9989,71.0776,25116.0
2017-04-19 13:20:00,81.34,81.41,81.29,81.29,46690.0,71.0776,71.1388,71.0339,71.0339,46690.0
2017-04-19 13:30:00,81.3,81.36,81.26,81.26,43452.0,71.0426,71.0951,71.0077,71.0077,43452.0
2017-04-19 13:40:00,81.28,81.31,81.24,81.29,38214.0,71.0252,71.0514,70.9902,71.0339,38214.0
2017-04-19 13:50:00,81.29,81.37,81.26,81.35,52478.0,71.0339,71.1038,71.0077,71.0863,52478.0
2017-04-19 14:00:00,81.36,81.43,81.3,81.32,52689.0,71.0951,71.1562,71.0426,71.0601,52689.0
2017-04-19 14:10:00,81.32,81.37,81.23,81.31,46201.0,71.0601,71.1038,70.9815,71.0514,46201.0
2017-04-19 14:20:00,81.31,81.36,81.25,81.25,56356.0,71.0514,71.0951,70.9989,70.9989,56356.0
2017-04-19 14:30:00,81.25,81.26,81.14,81.17,45988.0,70.9989,71.0077,70.9028,70.929,45988.0
2017-04-19 14:40:00,81.17,81.23,81.1,81.1,64865.0,70.929,70.9815,70.8679,70.8679,64865.0
2017-04-19 14:50:00,81.11,81.17,81.04,81.11,49737.0,70.8766,70.929,70.8154,70.8766,49737.0
2017-04-19 15:00:00,81.1,81.14,81.05,81.08,65248.0,70.8679,70.9028,70.8242,70.8504,65248.0
2017-04-19 15:10:00,81.09,81.18,81.03,81.07,52082.0,70.8591,70.9378,70.8067,70.8417,52082.0
2017-04-19 15:20:00,81.06,81.11,80.98,81.0,75837.0,70.8329,70.8766,70.763,70.7805,75837.0
2017-04-19 15:30:00,81.0,81.01,80.88,80.95,119169.0,70.7805,70.7892,70.6756,70.7368,119169.0
2017-04-19 15:40:00,80.95,80.97,80.79,80.79,228235.0,70.7368,70.7543,70.597,70.597,228235.0
2017-04-19 15:50:00,80.8,80.9,80.77,80.87,396226.0,70.6057,70.6931,70.5795,70.6669,396226.0
2017-04-20 09:30:00,81.19,81.3,80.75,80.96,120322.0,70.9465,71.0426,70.562,70.7455,120322.0
2017-04-20 09:40:00,80.96,81.14,80.94,81.07,109489.0,70.7455,70.9028,70.7281,70.8417,109489.0
2017-04-20 09:50:00,81.06,81.33,81.03,81.33,95514.0,70.8329,71.0688,70.8067,71.0688,95514.0
2017-04-20 10:00:00,81.31,81.37,81.21,81.26,98192.0,71.0514,71.1038,70.964,71.0077,98192.0
2017-04-20 10:10:00,81.28,81.35,81.05,81.06,121571.0,71.0252,71.0863,70.8242,70.8329,121571.0
2017-04-20 10:20:00,81.09,81.27,81.09,81.15,78286.0,70.8591,71.0164,70.8591,70.9116,78286.0
2017-04-20 10:30:00,81.15,81.15,81.06,81.09,63971.0,70.9116,70.9116,70.8329,70.8591,63971.0
2017-04-20 10:40:00,81.1,81.25,81.1,81.24,59682.0,70.8679,70.9989,70.8679,70.9902,59682.0
2017-04-20 10:50:00,81.24,81.24,81.12,81.21,42952.0,70.9902,70.9902,70.8853,70.964,42952.0
2017-04-20 11:00:00,81.22,81.35,81.16,81.27,60362.0,70.9727,71.0863,70.9203,71.0164,60362.0
2017-04-20 11:10:00,81.27,81.34,81.22,81.3,36696.0,71.0164,71.0776,70.9727,71.0426,36696.0
2017-04-20 11:20:00,81.31,81.34,81.27,81.32,55404.0,71.0514,71.0776,71.0164,71.0601,55404.0
2017-04-20 11:30:00,81.34,81.45,81.27,81.41,75513.0,71.0776,71.1737,71.0164,71.1388,75513.0
2017-04-20 11:40:00,81.42,81.64,81.4,81.59,53706.0,71.1475,71.3397,71.13,71.296,53706.0
2017-04-20 11:50:00,81.58,81.59,81.46,81.5,44918.0,71.2873,71.296,71.1824,71.2174,44918.0
2017-04-20 12:00:00,81.52,81.63,81.5,81.61,32086.0,71.2349,71.331,71.2174,71.3135,32086.0
2017-04-20 12:10:00,81.61,81.66,81.54,81.66,27847.0,71.3135,71.3572,71.2524,71.3572,27847.0
2017-04-20 12:20:00,81.66,81.73,81.59,81.61,76278.0,71.3572,71.4184,71.296,71.3135,76278.0
2017-04-20 12:30:00,81.62,81.73,81.61,81.72,39146.0,71.3223,71.4184,71.3135,71.4096,39146.0
2017-04-20 12:40:00,81.72,81.82,81.71,81.81,56555.0,71.4096,71.497,71.4009,71.4883,56555.0
2017-04-20 12:50:00,81.8,81.86,81.76,81.85,46837.0,71.4795,71.532,71.4446,71.5232,46837.0
2017-04-20 13:00:00,81.84,81.92,81.82,81.82,28381.0,71.5145,71.5844,71.497,71.497,28381.0
2017-04-20 13:10:00,81.82,81.88,81.78,81.81,27800.0,71.497,71.5495,71.4621,71.4883,27800.0
2017-04-20 13:20:00,81.82,81.91,81.8,81.88,31528.0,71.497,71.5757,71.4795,71.5495,31528.0
2017-04-20 13:30:00,81.88,82.02,81.86,82.0,60551.0,71.5495,71.6718,71.532,71.6543,60551.0
2017-04-20 13:40:00,82.01,82.15,82.0,82.15,57557.0,71.6631,71.7854,71.6543,71.7854,57557.0
2017-04-20 13:50:00,82.15,82.2,82.08,82.08,53722.0,71.7854,71.8291,71.7242,71.7242,53722.0
2017-04-20 14:00:00,82.09,82.1,81.94,81.95,40236.0,71.733,71.7417,71.6019,71.6106,40236.0
2017-04-20 14:10:00,81.96,81.99,81.92,81.94,39811.0,71.6194,71.6456,71.5844,71.6019,39811.0
2017-04-20 14:20:00,81.94,81.98,81.92,81.93,35677.0,71.6019,71.6368,71.5844,71.5931,35677.0
2017-04-20 14:30:00,81.94,82.04,81.92,82.03,42301.0,71.6019,71.6893,71.5844,71.6805,42301.0
2017-04-20 14:40:00,82.03,82.08,82.0,82.08,40671.0,71.6805,71.7242,71.6543,71.7242,40671.0
2017-04-20 14:50:00,82.07,82.17,82.06,82.1,58832.0,71.7155,71.8029,71.7067,71.7417,58832.0
2017-04-20 15:00:00,82.1,82.1,81.98,82.07,61604.0,71.7417,71.7417,71.6368,71.7155,61604.0
2017-04-20 15:10:00,82.08,82.13,82.02,82.05,66955.0,71.7242,71.7679,71.6718,71.698,66955.0
2017-04-20 15:20:00,82.05,82.09,82.01,82.06,50601.0,71.698,71.733,71.6631,71.7067,50601.0
2017-04-20 15:30:00,82.07,82.14,82.06,82.07,93918.0,71.7155,71.7767,71.7067,71.7155,93918.0
2017-04-20 15:40:00,82.07,82.13,81.99,82.06,127738.0,71.7155,71.7679,71.6456,71.7067,127738.0
2017-04-20 15:50:00,82.05,82.11,81.93,81.95,263200.0,71.698,71.7504,71.5931,71.6106,263200.0
2017-04-21 09:30:00,81.82,82.09,81.67,81.76,310009.0,71.497,71.733,71.366,71.4446,310009.0
2017-04-21 09:40:00,81.77,82.09,81.72,82.06,40750.0,71.4533,71.733,71.4096,71.7067,40750.0
2017-04-21 09:50:00,82.05,82.12,81.98,81.98,56531.0,71.698,71.7592,71.6368,71.6368,56531.0
2017-04-21 10:00:00,82.0,82.11,81.97,82.07,43888.0,71.6543,71.7504,71.6281,71.7155,43888.0
2017-04-21 10:10:00,82.06,82.13,82.02,82.04,34498.0,71.7067,71.7679,71.6718,71.6893,34498.0
2017-04-21 10:20:00,82.06,82.18,81.99,82.14,67768.0,71.7067,71.8116,71.6456,71.7767,67768.0
2017-04-21 10:30:00,82.14,82.17,81.95,81.98,28910.0,71.7767,71.8029,71.6106,71.6368,28910.0
2017-04-21 10:40:00,81.97,81.98,81.75,81.79,66351.0,71.6281,71.6368,71.4359,71.4708,66351.0
2017-04-21 10:50:00,81.81,81.89,81.76,81.8,32071.0,71.4883,71.5582,71.4446,71.4795,32071.0
2017-04-21 11:00:00,81.8,81.93,81.78,81.88,52362.0,71.4795,71.5931,71.4621,71.5495,52362.0
2017-04-21 11:10:00,81.88,81.96,81.87,81.9,41584.0,71.5495,71.6194,71.5407,71.5669,41584.0
2017-04-21 11:20:00,81.91,81.98,81.9,81.94,26994.0,71.5757,71.6368,71.5669,71.6019,26994.0
2017-04-21 11:30:00,81.95,82.03,81.89,82.0,51898.0,71.6106,71.6805,71.5582,71.6543,51898.0
2017-04-21 11:40:00,82.0,82.03,81.96,81.98,28280.0,71.6543,71.6805,71.6194,71.6368,28280.0
2017-04-21 11:50:00,81.98,82.13,81.98,82.12,36280.0,71.6368,71.7679,71.6368,71.7592,36280.0
2017-04-21 12:00:00,82.12,82.12,81.95,81.97,31202.0,71.7592,71.7592,71.6106,71.6281,31202.0
2017-04-21 12:10:00,81.97,82.02,81.91,81.97,25246.0,71.6281,71.6718,71.5757,71.6281,25246.0
2017-04-21 12:20:00,81.97,82.06,81.97,82.01,34713.0,71.6281,71.7067,71.6281,71.6631,34713.0
2017-04-21 12:30:00,82.01,82.12,81.99,82.05,28848.0,71.6631,71.7592,71.6456,71.698,28848.0
2017-04-21 12:40:00,82.05,82.13,82.04,82.09,41449.0,71.698,71.7679,71.6893,71.733,41449.0
2017-04-21 12:50:00,82.08,82.14,82.08,82.1,26133.0,71.7242,71.7767,71.7242,71.7417,26133.0
2017-04-21 13:00:00,82.11,82.14,82.04,82.05,24743.0,71.7504,71.7767,71.6893,71.698,24743.0
2017-04-21 13:10:00,82.06,82.07,81.95,81.95,60156.0,71.7067,71.7155,71.6106,71.6106,60156.0
2017-04-21 13:20:00,81.96,82.02,81.92,81.98,30498.0,71.6194,71.6718,71.5844,71.6368,30498.0
2017-04-21 13:30:00,81.98,82.0,81.96,81.97,35834.0,71.6368,71.6543,71.6194,71.6281,35834.0
2017-04-21 13:40:00,81.98,81.98,81.9,81.92,21617.0,71.6368,71.6368,71.5669,71.5844,21617.0
2017-04-21 13:50:00,81.92,82.1,81.91,82.1,49821.0,71.5844,71.7417,71.5757,71.7417,49821.0
2017-04-21 14:00:00,82.09,82.1,81.98,82.0,36821.0,71.733,71.7417,71.6368,71.6543,36821.0
2017-04-21 14:10:00,82.0,82.05,81.98,81.99,40275.0,71.6543,71.698,71.6368,71.6456,40275.0
2017-04-21 14:20:00,81.99,82.1,81.98,82.05,36105.0,71.6456,71.7417,71.6368,71.698,36105.0
2017-04-21 14:30:00,82.05,82.24,82.04,82.23,96068.0,71.698,71.864,71.6893,71.8553,96068.0
2017-04-21 14:40:00,82.23,82.24,82.11,82.11,31314.0,71.8553,71.864,71.7504,71.7504,31314.0
2017-04-21 14:50:00,82.12,82.12,82.03,82.04,39726.0,71.7592,71.7592,71.6805,71.6893,39726.0
2017-04-21 15:00:00,82.05,82.07,81.86,81.89,68094.0,71.698,71.7155,71.532,71.5582,68094.0
2017-04-21 15:10:00,81.89,81.96,81.83,81.95,67249.0,71.5582,71.6194,71.5058,71.6106,67249.0
2017-04-21 15:20:00,81.96,81.98,81.9,81.94,49720.0,71.6194,71.6368,71.5669,71.6019,49720.0
2017-04-21 15:30:00,81.93,82.04,81.88,82.02,76679.0,71.5931,71.6893,71.5495,71.6718,76679.0
2017-04-21 15:40:00,82.03,82.1,81.98,81.99,101266.0,71.6805,71.7417,71.6368,71.6456,101266.0
2017-04-21 15:50:00,81.98,82.01,81.87,81.93,301844.0,71.6368,71.6631,71.5407,71.5931,301844.0
2017-04-24 09:30:00,82.82,83.18,82.82,82.94,324933.0,72.3709,72.6854,72.3709,72.4757,324933.0
2017-04-24 09:40:00,82.97,83.2,82.79,83.16,101779.0,72.5019,72.7029,72.3446,72.668,101779.0
2017-04-24 09:50:00,83.18,83.29,83.0,83.22,231134.0,72.6854,72.7816,72.5281,72.7204,231134.0
2017-04-24 10:00:00,83.19,83.27,83.0,83.01,88745.0,72.6942,72.7641,72.5281,72.5369,88745.0
2017-04-24 10:10:00,83.01,83.05,82.89,82.97,89067.0,72.5369,72.5718,72.432,72.5019,89067.0
2017-04-24 10:20:00,82.97,83.05,82.96,83.04,86063.0,72.5019,72.5718,72.4932,72.5631,86063.0
2017-04-24 10:30:00,83.02,83.04,82.72,82.74,76715.0,72.5456,72.5631,72.2835,72.301,76715.0
2017-04-24 10:40:00,82.75,82.92,82.74,82.89,53055.0,72.3097,72.4582,72.301,72.432,53055.0
2017-04-24 10:50:00,82.89,82.97,82.84,82.95,43244.0,72.432,72.5019,72.3883,72.4845,43244.0
2017-04-24 11:00:00,82.95,82.95,82.84,82.91,37763.0,72.4845,72.4845,72.3883,72.4495,37763.0
2017-04-24 11:10:00,82.92,82.92,82.8,82.88,58047.0,72.4582,72.4582,72.3534,72.4233,58047.0
2017-04-24 11:20:00,82.87,82.93,82.82,82.91,37966.0,72.4146,72.467,72.3709,72.4495,37966.0
2017-04-24 11:30:00,82.91,83.0,82.89,82.99,35115.0,72.4495,72.5281,72.432,72.5194,35115.0
2017-04-24 11:40:00,83.0,83.0,82.85,82.9,40497.0,72.5281,72.5281,72.3971,72.4408,40497.0
2017-04-24 11:50:00,82.9,82.96,82.89,82.96,32835.0,72.4408,72.4932,72.432,72.4932,32835.0
2017-04-24 12:00:00,82.96,82.97,82.88,82.95,27946.0,72.4932,72.5019,72.4233,72.4845,27946.0
2017-04-24 12:10:00,82.95,83.07,82.93,83.06,108131.0,72.4845,72.5893,72.467,72.5806,108131.0
2017-04-24 12:20:00,83.06,83.1,83.0,83.02,61543.0,72.5806,72.6155,72.5281,72.5456,61543.0
2017-04-24 12:30:00,83.02,83.08,83.02,83.05,29424.0,72.5456,72.5981,72.5456,72.5718,29424.0
2017-04-24 12:40:00,83.05,83.1,83.01,83.02,40740.0,72.5718,72.6155,72.5369,72.5456,40740.0
2017-04-24 12:50:00,83.03,83.05,83.01,83.03,25005.0,72.5544,72.5718,72.5369,72.5544,25005.0
2017-04-24 13:00:00,83.03,83.18,83.01,83.04,240812.0,72.5544,72.6854,72.5369,72.5631,240812.0
2017-04-24 13:10:00,83.04,83.19,83.03,83.17,79661.0,72.5631,72.6942,72.5544,72.6767,79661.0
2017-04-24 13:20:00,83.17,83.2,83.13,83.19,49392.0,72.6767,72.7029,72.6417,72.6942,49392.0
2017-04-24 13:30:00,83.19,83.19,83.1,83.16,45993.0,72.6942,72.6942,72.6155,72.668,45993.0
2017-04-24 13:40:00,83.15,83.28,83.14,83.28,115054.0,72.6592,72.7728,72.6505,72.7728,115054.0
2017-04-24 13:50:00,83.28,83.36,83.25,83.36,33081.0,72.7728,72.8427,72.7466,72.8427,33081.0
2017-04-24 14:00:00,83.36,83.36,83.17,83.17,88697.0,72.8427,72.8427,72.6767,72.6767,88697.0
2017-04-24 14:10:00,83.18,83.25,83.13,83.2,44708.0,72.6854,72.7466,72.6417,72.7029,44708.0
2017-04-24 14:20:00,83.2,83.23,83.13,83.17,55841.0,72.7029,72.7291,72.6417,72.6767,55841.0
2017-04-24 14:30:00,83.17,83.24,83.15,83.18,45070.0,72.6767,72.7379,72.6592,72.6854,45070.0
2017-04-24 14:40:00,83.18,83.34,83.17,83.29,61088.0,72.6854,72.8253,72.6767,72.7816,61088.0
2017-04-24 14:50:00,83.3,83.45,83.29,83.44,66519.0,72.7903,72.9214,72.7816,72.9126,66519.0
2017-04-24 15:00:00,83.44,83.73,83.39,83.63,180461.0,72.9126,73.166,72.8689,73.0787,180461.0
2017-04-24 15:10:00,83.62,83.68,83.56,83.63,334188.0,73.0699,73.1224,73.0175,73.0787,334188.0
2017-04-24 15:20:00,83.63,83.67,83.45,83.47,154951.0,73.0787,73.1136,72.9214,72.9389,154951.0
2017-04-24 15:30:00,83.48,83.57,83.44,83.45,190348.0,72.9476,73.0262,72.9126,72.9214,190348.0
2017-04-24 15:40:00,83.45,83.45,83.24,83.27,215286.0,72.9214,72.9214,72.7379,72.7641,215286.0
2017-04-24 15:50:00,83.27,83.52,83.24,83.42,454068.0,72.7641,72.9825,72.7379,72.8952,454068.0
2017-04-25 09:30:00,82.71,82.71,80.8,81.36,888111.0,72.2747,72.2747,70.6057,71.0951,888111.0
2017-04-25 09:40:00,81.37,82.12,81.2,81.36,418230.0,71.1038,71.7592,70.9552,71.0951,418230.0
2017-04-25 09:50:00,81.36,81.45,80.82,80.85,597417.0,71.0951,71.1737,70.6232,70.6494,597417.0
2017-04-25 10:00:00,80.85,81.53,80.8,81.42,505350.0,70.6494,71.2436,70.6057,71.1475,505350.0
2017-04-25 10:10:00,81.4,81.45,81.2,81.36,299331.0,71.13,71.1737,70.9552,71.0951,299331.0
2017-04-25 10:20:00,81.34,81.45,80.84,80.85,403301.0,71.0776,71.1737,70.6407,70.6494,403301.0
2017-04-25 10:30:00,80.85,80.94,80.56,80.64,314458.0,70.6494,70.7281,70.396,70.4659,314458.0
2017-04-25 10:40:00,80.64,80.81,80.5,80.65,209327.0,70.4659,70.6145,70.3436,70.4746,209327.0
2017-04-25 10:50:00,80.65,80.88,80.61,80.78,136704.0,70.4746,70.6756,70.4397,70.5882,136704.0
2017-04-25 11:00:00,80.79,80.95,80.76,80.89,108261.0,70.597,70.7368,70.5708,70.6844,108261.0
2017-04-25 11:10:00,80.9,80.95,80.69,80.76,162006.0,70.6931,70.7368,70.5096,70.5708,162006.0
2017-04-25 11:20:00,80.75,80.82,80.52,80.54,154523.0,70.562,70.6232,70.361,70.3785,154523.0
2017-04-25 11:30:00,80.54,80.72,80.54,80.68,151755.0,70.3785,70.5358,70.3785,70.5009,151755.0
2017-04-25 11:40:00,80.68,80.99,80.64,80.85,239638.0,70.5009,70.7717,70.4659,70.6494,239638.0
2017-04-25 11:50:00,80.84,81.0,80.82,80.93,151322.0,70.6407,70.7805,70.6232,70.7193,151322.0
2017-04-25 12:00:00,80.94,81.0,80.8,80.88,94365.0,70.7281,70.7805,70.6057,70.6756,94365.0
2017-04-25 12:10:00,80.88,80.93,80.8,80.92,95227.0,70.6756,70.7193,70.6057,70.7106,95227.0
2017-04-25 12:20:00,80.93,80.96,80.88,80.91,105527.0,70.7193,70.7455,70.6756,70.7018,105527.0
2017-04-25 12:30:00,80.9,80.94,80.74,80.76,104234.0,70.6931,70.7281,70.5533,70.5708,104234.0
2017-04-25 12:40:00,80.75,80.93,80.74,80.92,197256.0,70.562,70.7193,70.5533,70.7106,197256.0
2017-04-25 12:50:00,80.92,81.06,80.87,81.04,170892.0,70.7106,70.8329,70.6669,70.8154,170892.0
2017-04-25 13:00:00,81.04,81.04,80.91,81.01,94738.0,70.8154,70.8154,70.7018,70.7892,94738.0
2017-04-25 13:10:00,81.02,81.11,80.96,81.05,140975.0,70.798,70.8766,70.7455,70.8242,140975.0
2017-04-25 13:20:00,81.04,81.1,80.8,80.9,81825.0,70.8154,70.8679,70.6057,70.6931,81825.0
2017-04-25 13:30:00,80.91,81.13,80.91,81.1,131981.0,70.7018,70.8941,70.7018,70.8679,131981.0
2017-04-25 13:40:00,81.09,81.16,80.94,81.14,153049.0,70.8591,70.9203,70.7281,70.9028,153049.0
2017-04-25 13:50:00,81.15,81.24,81.14,81.21,77174.0,70.9116,70.9902,70.9028,70.964,77174.0
2017-04-25 14:00:00,81.21,81.21,81.1,81.16,69867.0,70.964,70.964,70.8679,70.9203,69867.0
2017-04-25 14:10:00,81.16,81.16,81.07,81.12,87690.0,70.9203,70.9203,70.8417,70.8853,87690.0
2017-04-25 14:20:00,81.11,81.12,81.03,81.03,78883.0,70.8766,70.8853,70.8067,70.8067,78883.0
2017-04-25 14:30:00,81.04,81.06,80.98,81.04,103316.0,70.8154,70.8329,70.763,70.8154,103316.0
2017-04-25 14:40:00,81.04,81.04,80.95,80.99,68224.0,70.8154,70.8154,70.7368,70.7717,68224.0
2017-04-25 14:50:00,81.0,81.04,80.84,81.0,91394.0,70.7805,70.8154,70.6407,70.7805,91394.0
2017-04-25 15:00:00,81.01,81.06,80.95,81.03,159082.0,70.7892,70.8329,70.7368,70.8067,159082.0
2017-04-25 15:10:00,81.04,81.25,80.99,81.23,154711.0,70.8154,70.9989,70.7717,70.9815,154711.0
2017-04-25 15:20:00,81.23,81.36,81.17,81.22,157481.0,70.9815,71.0951,70.929,70.9727,157481.0
2017-04-25 15:30:00,81.22,81.4,81.13,81.21,171986.0,70.9727,71.13,70.8941,70.964,171986.0
2017-04-25 15:40:00,81.2,81.28,81.13,81.15,245155.0,70.9552,71.0252,70.8941,70.9116,245155.0
2017-04-25 15:50:00,81.15,81.24,81.11,81.17,501757.0,70.9116,70.9902,70.8766,70.929,501757.0
2017-04-26 09:30:00,81.36,81.48,80.96,81.41,151019.0,71.0951,71.1999,70.7455,71.1388,151019.0
2017-04-26 09:40:00,81.46,81.46,81.08,81.13,105340.0,71.1824,71.1824,70.8504,70.8941,105340.0
2017-04-26 09:50:00,81.12,81.29,81.03,81.22,167919.0,70.8853,71.0339,70.8067,70.9727,167919.0
2017-04-26 10:00:00,81.2,81.38,81.16,81.29,203316.0,70.9552,71.1125,70.9203,71.0339,203316.0
2017-04-26 10:10:00,81.31,81.34,81.19,81.23,120521.0,71.0514,71.0776,70.9465,70.9815,120521.0
2017-04-26 10:20:00,81.23,81.27,81.19,81.23,95319.0,70.9815,71.0164,70.9465,70.9815,95319.0
2017-04-26 10:30:00,81.24,81.27,81.19,81.26,80523.0,70.9902,71.0164,70.9465,71.0077,80523.0
2017-04-26 10:40:00,81.26,81.33,81.26,81.26,94605.0,71.0077,71.0688,71.0077,71.0077,94605.0
2017-04-26 10:50:00,81.27,81.43,81.26,81.43,79914.0,71.0164,71.1562,71.0077,71.1562,79914.0
2017-04-26 11:00:00,81.42,81.52,81.39,81.51,86688.0,71.1475,71.2349,71.1213,71.2261,86688.0
2017-04-26 11:10:00,81.52,81.64,81.5,81.58,66739.0,71.2349,71.3397,71.2174,71.2873,66739.0
2017-04-26 11:20:00,81.59,81.71,81.54,81.62,132966.0,71.296,71.4009,71.2524,71.3223,132966.0
2017-04-26 11:30:00,81.63,81.63,81.36,81.59,192191.0,71.331,71.331,71.0951,71.296,192191.0
2017-04-26 11:40:00,81.61,81.62,81.36,81.36,180559.0,71.3135,71.3223,71.0951,71.0951,180559.0
2017-04-26 11:50:00,81.38,81.58,81.34,81.5,72309.0,71.1125,71.2873,71.0776,71.2174,72309.0
2017-04-26 12:00:00,81.48,81.5,81.25,81.26,68154.0,71.1999,71.2174,70.9989,71.0077,68154.0
2017-04-26 12:10:00,81.26,81.38,81.25,81.34,51569.0,71.0077,71.1125,70.9989,71.0776,51569.0
2017-04-26 12:20:00,81.34,81.35,81.18,81.19,51498.0,71.0776,71.0863,70.9378,70.9465,51498.0
2017-04-26 12:30:00,81.22,81.25,81.09,81.15,114225.0,70.9727,70.9989,70.8591,70.9116,114225.0
2017-04-26 12:40:00,81.16,81.37,81.16,81.32,66824.0,70.9203,71.1038,70.9203,71.0601,66824.0
2017-04-26 12:50:00,81.31,81.45,81.23,81.41,49150.0,71.0514,71.1737,70.9815,71.1388,49150.0
2017-04-26 13:00:00,81.4,81.42,81.3,81.33,49051.0,71.13,71.1475,71.0426,71.0688,49051.0
2017-04-26 13:10:00,81.32,81.37,81.28,81.29,33641.0,71.0601,71.1038,71.0252,71.0339,33641.0
2017-04-26 13:20:00,81.3,81.37,81.28,81.35,40479.0,71.0426,71.1038,71.0252,71.0863,40479.0
2017-04-26 13:30:00,81.36,81.37,81.23,81.23,39962.0,71.0951,71.1038,70.9815,70.9815,39962.0
2017-04-26 13:40:00,81.24,81.38,81.1,81.14,78475.0,70.9902,71.1125,70.8679,70.9028,78475.0
2017-04-26 13:50:00,81.14,81.26,81.11,81.13,58973.0,70.9028,71.0077,70.8766,70.8941,58973.0
2017-04-26 14:00:00,81.12,81.12,80.98,81.04,99505.0,70.8853,70.8853,70.763,70.8154,99505.0
2017-04-26 14:10:00,81.04,81.13,81.04,81.05,47180.0,70.8154,70.8941,70.8154,70.8242,47180.0
2017-04-26 14:20:00,81.05,81.26,81.05,81.21,50234.0,70.8242,71.0077,70.8242,70.964,50234.0
2017-04-26 14:30:00,81.22,81.26,81.08,81.15,48232.0,70.9727,71.0077,70.8504,70.9116,48232.0
2017-04-26 14:40:00,81.14,81.2,81.08,81.14,74305.0,70.9028,70.9552,70.8504,70.9028,74305.0
2017-04-26 14:50:00,81.14,81.28,81.14,81.27,54210.0,70.9028,71.0252,70.9028,71.0164,54210.0
2017-04-26 15:00:00,81.28,81.3,81.14,81.17,79189.0,71.0252,71.0426,70.9028,70.929,79189.0
2017-04-26 15:10:00,81.18,81.25,81.15,81.17,54366.0,70.9378,70.9989,70.9116,70.929,54366.0
2017-04-26 15:20:00,81.16,81.18,81.06,81.09,68908.0,70.9203,70.9378,70.8329,70.8591,68908.0
2017-04-26 15:30:00,81.09,81.15,80.95,81.0,121223.0,70.8591,70.9116,70.7368,70.7805,121223.0
2017-04-26 15:40:00,80.99,81.05,80.95,81.05,130267.0,70.7717,70.8242,70.7368,70.8242,130267.0
2017-04-26 15:50:00,81.06,81.09,80.93,80.99,251489.0,70.8329,70.8591,70.7193,70.7717,251489.0
2017-04-27 09:30:00,80.97,81.09,80.8,81.07,160284.0,70.7543,70.8591,70.6057,70.8417,160284.0
2017-04-27 09:40:00,81.08,81.09,80.74,80.85,144291.0,70.8504,70.8591,70.5533,70.6494,144291.0
2017-04-27 09:50:00,80.87,81.01,80.69,80.93,71913.0,70.6669,70.7892,70.5096,70.7193,71913.0
2017-04-27 10:00:00,80.92,80.92,80.82,80.9,95308.0,70.7106,70.7106,70.6232,70.6931,95308.0
2017-04-27 10:10:00,80.9,81.01,80.85,80.98,116724.0,70.6931,70.7892,70.6494,70.763,116724.0
2017-04-27 10:20:00,80.98,81.38,80.98,81.37,116713.0,70.763,71.1125,70.763,71.1038,116713.0
2017-04-27 10:30:00,81.36,81.37,81.17,81.2,105808.0,71.0951,71.1038,70.929,70.9552,105808.0
2017-04-27 10:40:00,81.2,81.24,81.06,81.06,61935.0,70.9552,70.9902,70.8329,70.8329,61935.0
2017-04-27 10:50:00,81.09,81.17,80.98,81.05,116216.0,70.8591,70.929,70.763,70.8242,116216.0
2017-04-27 11:00:00,81.05,81.49,81.0,81.4,147479.0,70.8242,71.2087,70.7805,71.13,147479.0
2017-04-27 11:10:00,81.4,81.45,81.18,81.25,51729.0,71.13,71.1737,70.9378,70.9989,51729.0
2017-04-27 11:20:00,81.25,81.29,81.12,81.12,51164.0,70.9989,71.0339,70.8853,70.8853,51164.0
2017-04-27 11:30:00,81.14,81.15,81.06,81.1,52502.0,70.9028,70.9116,70.8329,70.8679,52502.0
2017-04-27 11:40:00,81.09,81.16,81.06,81.07,65338.0,70.8591,70.9203,70.8329,70.8417,65338.0
2017-04-27 11:50:00,81.1,81.24,81.09,81.21,67078.0,70.8679,70.9902,70.8591,70.964,67078.0
2017-04-27 12:00:00,81.21,81.22,81.17,81.18,40078.0,70.964,70.9727,70.929,70.9378,40078.0
2017-04-27 12:10:00,81.18,81.29,81.18,81.27,63750.0,70.9378,71.0339,70.9378,71.0164,63750.0
2017-04-27 12:20:00,81.27,81.41,81.25,81.37,58518.0,71.0164,71.1388,70.9989,71.1038,58518.0
2017-04-27 12:30:00,81.39,81.43,81.38,81.38,24610.0,71.1213,71.1562,71.1125,71.1125,24610.0
2017-04-27 12:40:00,81.39,81.43,81.35,81.39,45566.0,71.1213,71.1562,71.0863,71.1213,45566.0
2017-04-27 12:50:00,81.42,81.57,81.42,81.56,42291.0,71.1475,71.2786,71.1475,71.2698,42291.0
2017-04-27 13:00:00,81.57,81.6,81.5,81.59,33607.0,71.2786,71.3048,71.2174,71.296,33607.0
2017-04-27 13:10:00,81.59,81.6,81.5,81.52,29711.0,71.296,71.3048,71.2174,71.2349,29711.0
2017-04-27 13:20:00,81.52,81.54,81.47,81.5,37051.0,71.2349,71.2524,71.1912,71.2174,37051.0
2017-04-27 13:30:00,81.49,81.57,81.45,81.54,79281.0,71.2087,71.2786,71.1737,71.2524,79281.0
2017-04-27 13:40:00,81.54,81.54,81.46,81.46,15367.0,71.2524,71.2524,71.1824,71.1824,15367.0
2017-04-27 13:50:00,81.44,81.5,81.43,81.44,18960.0,71.165,71.2174,71.1562,71.165,18960.0
2017-04-27 14:00:00,81.43,81.5,81.43,81.48,18753.0,71.1562,71.2174,71.1562,71.1999,18753.0
2017-04-27 14:10:00,81.48,81.49,81.41,81.44,27841.0,71.1999,71.2087,71.1388,71.165,27841.0
2017-04-27 14:20:00,81.43,81.47,81.39,81.47,30543.0,71.1562,71.1912,71.1213,71.1912,30543.0
2017-04-27 14:30:00,81.47,81.51,81.35,81.41,57152.0,71.1912,71.2261,71.0863,71.1388,57152.0
2017-04-27 14:40:00,81.41,81.45,81.37,81.43,37455.0,71.1388,71.1737,71.1038,71.1562,37455.0
2017-04-27 14:50:00,81.43,81.47,81.34,81.41,58439.0,71.1562,71.1912,71.0776,71.1388,58439.0
2017-04-27 15:00:00,81.41,81.44,81.29,81.33,40514.0,71.1388,71.165,71.0339,71.0688,40514.0
2017-04-27 15:10:00,81.33,81.38,81.3,81.32,51299.0,71.0688,71.1125,71.0426,71.0601,51299.0
2017-04-27 15:20:00,81.31,81.41,81.3,81.4,39477.0,71.0514,71.1388,71.0426,71.13,39477.0
2017-04-27 15:30:00,81.4,81.41,81.27,81.31,67885.0,71.13,71.1388,71.0164,71.0514,67885.0
2017-04-27 15:40:00,81.3,81.35,81.25,81.28,72889.0,71.0426,71.0863,70.9989,71.0252,72889.0
2017-04-27 15:50:00,81.28,81.38,81.28,81.35,182889.0,71.0252,71.1125,71.0252,71.0863,182889.0
2017-04-28 09:30:00,81.37,81.7,81.2,81.66,74359.0,71.1038,71.3922,70.9552,71.3572,74359.0
2017-04-28 09:40:00,81.62,81.72,81.51,81.68,59827.0,71.3223,71.4096,71.2261,71.3747,59827.0
2017-04-28 09:50:00,81.67,81.68,81.45,81.54,83116.0,71.366,71.3747,71.1737,71.2524,83116.0
2017-04-28 10:00:00,81.55,81.75,81.51,81.72,61464.0,71.2611,71.4359,71.2261,71.4096,61464.0
2017-04-28 10:10:00,81.73,81.82,81.7,81.76,61573.0,71.4184,71.497,71.3922,71.4446,61573.0
2017-04-28 10:20:00,81.76,81.86,81.74,81.82,53786.0,71.4446,71.532,71.4271,71.497,53786.0
2017-04-28 10:30:00,81.83,81.87,81.68,81.73,38670.0,71.5058,71.5407,71.3747,71.4184,38670.0
2017-04-28 10:40:00,81.73,81.97,81.7,81.95,44854.0,71.4184,71.6281,71.3922,71.6106,44854.0
2017-04-28 10:50:00,81.95,82.1,81.94,82.04,80586.0,71.6106,71.7417,71.6019,71.6893,80586.0
2017-04-28 11:00:00,82.05,82.06,81.97,82.01,36748.0,71.698,71.7067,71.6281,71.6631,36748.0
2017-04-28 11:10:00,82.0,82.05,81.82,81.82,100118.0,71.6543,71.698,71.497,71.497,100118.0
2017-04-28 11:20:00,81.83,81.94,81.78,81.93,48476.0,71.5058,71.6019,71.4621,71.5931,48476.0
2017-04-28 11:30:00,81.92,81.93,81.85,81.87,46611.0,71.5844,71.5931,71.5232,71.5407,46611.0
2017-04-28 11:40:00,81.86,81.95,81.85,81.92,55317.0,71.532,71.6106,71.5232,71.5844,55317.0
2017-04-28 11:50:00,81.93,82.01,81.92,81.95,29177.0,71.5931,71.6631,71.5844,71.6106,29177.0
2017-04-28 12:00:00,81.95,82.06,81.93,82.06,55738.0,71.6106,71.7067,71.5931,71.7067,55738.0
2017-04-28 12:10:00,82.05,82.12,82.0,82.12,39651.0,71.698,71.7592,71.6543,71.7592,39651.0
2017-04-28 12:20:00,82.13,82.25,82.09,82.19,50575.0,71.7679,71.8728,71.733,71.8203,50575.0
2017-04-28 12:30:00,82.18,82.23,82.13,82.18,51596.0,71.8116,71.8553,71.7679,71.8116,51596.0
2017-04-28 12:40:00,82.18,82.2,82.15,82.17,45267.0,71.8116,71.8291,71.7854,71.8029,45267.0
2017-04-28 12:50:00,82.17,82.19,82.0,82.08,75182.0,71.8029,71.8203,71.6543,71.7242,75182.0
2017-04-28 13:00:00,82.07,82.1,82.03,82.07,29004.0,71.7155,71.7417,71.6805,71.7155,29004.0
2017-04-28 13:10:00,82.08,82.08,81.96,81.98,33215.0,71.7242,71.7242,71.6194,71.6368,33215.0
2017-04-28 13:20:00,81.97,82.07,81.93,82.07,63090.0,71.6281,71.7155,71.5931,71.7155,63090.0
2017-04-28 13:30:00,82.06,82.11,82.01,82.1,33359.0,71.7067,71.7504,71.6631,71.7417,33359.0
2017-04-28 13:40:00,82.09,82.1,81.99,82.04,33155.0,71.733,71.7417,71.6456,71.6893,33155.0
2017-04-28 13:50:00,82.05,82.13,82.02,82.1,31264.0,71.698,71.7679,71.6718,71.7417,31264.0
2017-04-28 14:00:00,82.09,82.16,82.04,82.05,34157.0,71.733,71.7941,71.6893,71.698,34157.0
2017-04-28 14:10:00,82.05,82.06,81.97,82.01,61585.0,71.698,71.7067,71.6281,71.6631,61585.0
2017-04-28 14:20:00,82.0,82.01,81.97,82.0,51763.0,71.6543,71.6631,71.6281,71.6543,51763.0
2017-04-28 14:30:00,81.99,82.01,81.97,81.99,77776.0,71.6456,71.6631,71.6281,71.6456,77776.0
2017-04-28 14:40:00,81.99,82.01,81.94,82.0,52459.0,71.6456,71.6631,71.6019,71.6543,52459.0
2017-04-28 14:50:00,82.0,82.0,81.96,81.98,34300.0,71.6543,71.6543,71.6194,71.6368,34300.0
2017-04-28 15:00:00,81.97,81.97,81.86,81.89,47018.0,71.6281,71.6281,71.532,71.5582,47018.0
2017-04-28 15:10:00,81.89,81.9,81.85,81.87,42093.0,71.5582,71.5669,71.5232,71.5407,42093.0
2017-04-28 15:20:00,81.88,81.97,81.86,81.97,42546.0,71.5495,71.6281,71.532,71.6281,42546.0
2017-04-28 15:30:00,81.97,82.02,81.95,82.0,65479.0,71.6281,71.6718,71.6106,71.6543,65479.0
2017-04-28 15:40:00,82.0,82.1,81.94,82.09,106913.0,71.6543,71.7417,71.6019,71.733,106913.0
2017-04-28 15:50:00,82.09,82.15,82.03,82.06,305446.0,71.733,71.7854,71.6805,71.7067,305446.0
2017-05-01 09:30:00,82.09,82.21,81.95,82.09,47159.0,71.733,71.8378,71.6106,71.733,47159.0
2017-05-01 09:40:00,82.08,82.1,81.94,82.02,29537.0,71.7242,71.7417,71.6019,71.6718,29537.0
2017-05-01 09:50:00,82.02,82.14,82.02,82.13,27422.0,71.6718,71.7767,71.6718,71.7679,27422.0
2017-05-01 10:00:00,82.13,82.16,82.06,82.15,15612.0,71.7679,71.7941,71.7067,71.7854,15612.0
2017-05-01 10:10:00,82.15,82.16,82.08,82.13,15360.0,71.7854,71.7941,71.7242,71.7679,15360.0
2017-05-01 10:20:00,82.14,82.14,82.05,82.11,25000.0,71.7767,71.7767,71.698,71.7504,25000.0
2017-05-01 10:30:00,82.11,82.12,81.97,82.06,21371.0,71.7504,71.7592,71.6281,71.7067,21371.0
2017-05-01 10:40:00,82.07,82.13,82.07,82.13,27341.0,71.7155,71.7679,71.7155,71.7679,27341.0
2017-05-01 10:50:00,82.13,82.2,82.11,82.2,14616.0,71.7679,71.8291,71.7504,71.8291,14616.0
2017-05-01 11:00:00,82.2,82.22,82.11,82.11,21015.0,71.8291,71.8466,71.7504,71.7504,21015.0
2017-05-01 11:10:00,82.11,82.13,82.09,82.11,11460.0,71.7504,71.7679,71.733,71.7504,11460.0
2017-05-01 11:20:00,82.11,82.14,82.09,82.1,13882.0,71.7504,71.7767,71.733,71.7417,13882.0
2017-05-01 11:30:00,82.09,82.12,82.01,82.02,25534.0,71.733,71.7592,71.6631,71.6718,25534.0
2017-05-01 11:40:00,82.04,82.06,81.91,81.96,37313.0,71.6893,71.7067,71.5757,71.6194,37313.0
2017-05-01 11:50:00,81.97,81.97,81.87,81.9,34700.0,71.6281,71.6281,71.5407,71.5669,34700.0
2017-05-01 12:00:00,81.91,82.0,81.75,81.98,74130.0,71.5757,71.6543,71.4359,71.6368,74130.0
2017-05-01 12:10:00,81.98,82.05,81.97,82.03,33698.0,71.6368,71.698,71.6281,71.6805,33698.0
2017-05-01 12:20:00,82.03,82.08,82.01,82.06,15701.0,71.6805,71.7242,71.6631,71.7067,15701.0
2017-05-01 12:30:00,82.07,82.09,82.02,82.02,11387.0,71.7155,71.733,71.6718,71.6718,11387.0
2017-05-01 12:40:00,82.02,82.08,82.02,82.06,10446.0,71.6718,71.7242,71.6718,71.7067,10446.0
2017-05-01 12:50:00,82.04,82.06,81.95,82.01,20988.0,71.6893,71.7067,71.6106,71.6631,20988.0
2017-05-01 13:00:00,82.02,82.09,81.99,82.03,43833.0,71.6718,71.733,71.6456,71.6805,43833.0
2017-05-01 13:10:00,82.05,82.11,82.02,82.09,62085.0,71.698,71.7504,71.6718,71.733,62085.0
2017-05-01 13:20:00,82.08,82.13,82.07,82.09,31301.0,71.7242,71.7679,71.7155,71.733,31301.0
2017-05-01 13:30:00,82.09,82.1,82.04,82.06,83273.0,71.733,71.7417,71.6893,71.7067,83273.0
2017-05-01 13:40:00,82.05,82.06,81.93,81.93,66108.0,71.698,71.7067,71.5931,71.5931,66108.0
2017-05-01 13:50:00,81.94,82.0,81.93,81.99,66922.0,71.6019,71.6543,71.5931,71.6456,66922.0
2017-05-01 14:00:00,81.97,82.03,81.96,82.03,44122.0,71.6281,71.6805,71.6194,71.6805,44122.0
2017-05-01 14:10:00,82.02,82.1,81.99,82.02,64371.0,71.6718,71.7417,71.6456,71.6718,64371.0
2017-05-01 14:20:00,82.02,82.08,81.99,82.01,33938.0,71.6718,71.7242,71.6456,71.6631,33938.0
2017-05-01 14:30:00,81.99,82.02,81.94,81.96,37037.0,71.6456,71.6718,71.6019,71.6194,37037.0
2017-05-01 14:40:00,81.98,81.98,81.91,81.96,27614.0,71.6368,71.6368,71.5757,71.6194,27614.0
2017-05-01 14:50:00,81.95,82.02,81.94,82.0,44191.0,71.6106,71.6718,71.6019,71.6543,44191.0
2017-05-01 15:00:00,82.0,82.04,81.97,82.03,82980.0,71.6543,71.6893,71.6281,71.6805,82980.0
2017-05-01 15:10:00,82.04,82.05,81.98,82.01,76606.0,71.6893,71.698,71.6368,71.6631,76606.0
2017-05-01 15:20:00,82.0,82.04,81.97,82.04,86433.0,71.6543,71.6893,71.6281,71.6893,86433.0
2017-05-01 15:30:00,82.03,82.09,81.99,82.01,120732.0,71.6805,71.733,71.6456,71.6631,120732.0
2017-05-01 15:40:00,82.02,82.07,81.94,81.96,100953.0,71.6718,71.7155,71.6019,71.6194,100953.0
2017-05-01 15:50:00,81.96,81.96,81.81,81.84,243502.0,71.6194,71.6194,71.4883,71.5145,243502.0
2017-05-02 09:30:00,81.98,81.98,81.53,81.77,97852.0,71.6368,71.6368,71.2436,71.4533,97852.0
2017-05-02 09:40:00,81.77,81.78,81.66,81.75,61214.0,71.4533,71.4621,71.3572,71.4359,61214.0
2017-05-02 09:50:00,81.73,81.77,81.62,81.66,57833.0,71.4184,71.4533,71.3223,71.3572,57833.0
2017-05-02 10:00:00,81.66,81.73,81.6,81.6,151225.0,71.3572,71.4184,71.3048,71.3048,151225.0
2017-05-02 10:10:00,81.59,81.69,81.57,81.65,57293.0,71.296,71.3834,71.2786,71.3485,57293.0
2017-05-02 10:20:00,81.64,81.72,81.62,81.68,97758.0,71.3397,71.4096,71.3223,71.3747,97758.0
2017-05-02 10:30:00,81.68,81.74,81.5,81.55,139383.0,71.3747,71.4271,71.2174,71.2611,139383.0
2017-05-02 10:40:00,81.56,81.57,81.52,81.56,71214.0,71.2698,71.2786,71.2349,71.2698,71214.0
2017-05-02 10:50:00,81.57,81.6,81.53,81.53,113642.0,71.2786,71.3048,71.2436,71.2436,113642.0
2017-05-02 11:00:00,81.53,81.61,81.53,81.58,48905.0,71.2436,71.3135,71.2436,71.2873,48905.0
2017-05-02 11:10:00,81.58,81.58,81.51,81.56,63403.0,71.2873,71.2873,71.2261,71.2698,63403.0
2017-05-02 11:20:00,81.56,81.61,81.53,81.59,64700.0,71.2698,71.3135,71.2436,71.296,64700.0
2017-05-02 11:30:00,81.58,81.72,81.51,81.67,115017.0,71.2873,71.4096,71.2261,71.366,115017.0
2017-05-02 11:40:00,81.67,81.7,81.62,81.7,78360.0,71.366,71.3922,71.3223,71.3922,78360.0
2017-05-02 11:50:00,81.71,81.72,81.63,81.67,64766.0,71.4009,71.4096,71.331,71.366,64766.0
2017-05-02 12:00:00,81.69,81.71,81.58,81.59,66068.0,71.3834,71.4009,71.2873,71.296,66068.0
2017-05-02 12:10:00,81.59,81.63,81.58,81.63,48898.0,71.296,71.331,71.2873,71.331,48898.0
2017-05-02 12:20:00,81.63,81.66,81.61,81.64,30578.0,71.331,71.3572,71.3135,71.3397,30578.0
2017-05-02 12:30:00,81.65,81.65,81.58,81.61,79736.0,71.3485,71.3485,71.2873,71.3135,79736.0
2017-05-02 12:40:00,81.61,81.73,81.61,81.7,57186.0,71.3135,71.4184,71.3135,71.3922,57186.0
2017-05-02 12:50:00,81.69,81.73,81.64,81.71,77975.0,71.3834,71.4184,71.3397,71.4009,77975.0
2017-05-02 13:00:00,81.73,81.77,81.69,81.75,24201.0,71.4184,71.4533,71.3834,71.4359,24201.0
2017-05-02 13:10:00,81.76,81.78,81.74,81.75,39769.0,71.4446,71.4621,71.4271,71.4359,39769.0
2017-05-02 13:20:00,81.74,81.78,81.7,81.78,36399.0,71.4271,71.4621,71.3922,71.4621,36399.0
2017-05-02 13:30:00,81.78,81.79,81.72,81.79,28195.0,71.4621,71.4708,71.4096,71.4708,28195.0
2017-05-02 13:40:00,81.79,81.79,81.75,81.79,38650.0,71.4708,71.4708,71.4359,71.4708,38650.0
2017-05-02 13:50:00,81.79,81.79,81.72,81.72,40896.0,71.4708,71.4708,71.4096,71.4096,40896.0
2017-05-02 14:00:00,81.72,81.81,81.7,81.8,44892.0,71.4096,71.4883,71.3922,71.4795,44892.0
2017-05-02 14:10:00,81.79,81.86,81.78,81.86,54032.0,71.4708,71.532,71.4621,71.532,54032.0
2017-05-02 14:20:00,81.87,81.9,81.81,81.84,59075.0,71.5407,71.5669,71.4883,71.5145,59075.0
2017-05-02 14:30:00,81.84,81.85,81.79,81.81,75322.0,71.5145,71.5232,71.4708,71.4883,75322.0
2017-05-02 14:40:00,81.8,81.91,81.79,81.8,44026.0,71.4795,71.5757,71.4708,71.4795,44026.0
2017-05-02 14:50:00,81.8,81.84,81.77,81.78,48832.0,71.4795,71.5145,71.4533,71.4621,48832.0
2017-05-02 15:00:00,81.77,81.77,81.64,81.72,42830.0,71.4533,71.4533,71.3397,71.4096,42830.0
2017-05-02 15:10:00,81.72,81.72,81.59,81.59,53169.0,71.4096,71.4096,71.296,71.296,53169.0
2017-05-02 15:20:00,81.6,81.62,81.51,81.55,90674.0,71.3048,71.3223,71.2261,71.2611,90674.0
2017-05-02 15:30:00,81.55,81.73,81.55,81.72,79487.0,71.2611,71.4184,71.2611,71.4096,79487.0
2017-05-02 15:40:00,81.71,81.77,81.67,81.74,104490.0,71.4009,71.4533,71.366,71.4271,104490.0
2017-05-02 15:50:00,81.74,81.84,81.7,81.7,310054.0,71.4271,71.5145,71.3922,71.3922,310054.0
2017-05-03 09:30:00,81.26,81.56,81.25,81.43,73570.0,71.0077,71.2698,70.9989,71.1562,73570.0
2017-05-03 09:40:00,81.4,81.51,81.31,81.36,47517.0,71.13,71.2261,71.0514,71.0951,47517.0
2017-05-03 09:50:00,81.34,81.38,81.3,81.34,43676.0,71.0776,71.1125,71.0426,71.0776,43676.0
2017-05-03 10:00:00,81.35,81.37,81.28,81.3,39057.0,71.0863,71.1038,71.0252,71.0426,39057.0
2017-05-03 10:10:00,81.3,81.38,81.27,81.3,29201.0,71.0426,71.1125,71.0164,71.0426,29201.0
2017-05-03 10:20:00,81.29,81.32,81.26,81.28,42841.0,71.0339,71.0601,71.0077,71.0252,42841.0
2017-05-03 10:30:00,81.28,81.37,81.27,81.32,65092.0,71.0252,71.1038,71.0164,71.0601,65092.0
2017-05-03 10:40:00,81.32,81.37,81.3,81.34,78735.0,71.0601,71.1038,71.0426,71.0776,78735.0
2017-05-03 10:50:00,81.34,81.36,81.29,81.35,103567.0,71.0776,71.0951,71.0339,71.0863,103567.0
2017-05-03 11:00:00,81.35,81.4,81.32,81.37,122797.0,71.0863,71.13,71.0601,71.1038,122797.0
2017-05-03 11:10:00,81.37,81.39,81.33,81.35,89586.0,71.1038,71.1213,71.0688,71.0863,89586.0
2017-05-03 11:20:00,81.35,81.37,81.33,81.34,77430.0,71.0863,71.1038,71.0688,71.0776,77430.0
2017-05-03 11:30:00,81.35,81.36,81.32,81.34,55574.0,71.0863,71.0951,71.0601,71.0776,55574.0
2017-05-03 11:40:00,81.34,81.37,81.32,81.35,37633.0,71.0776,71.1038,71.0601,71.0863,37633.0
2017-05-03 11:50:00,81.36,81.36,81.33,81.36,56318.0,71.0951,71.0951,71.0688,71.0951,56318.0
2017-05-03 12:00:00,81.35,81.36,81.33,81.35,38515.0,71.0863,71.0951,71.0688,71.0863,38515.0
2017-05-03 12:10:00,81.35,81.36,81.31,81.35,49379.0,71.0863,71.0951,71.0514,71.0863,49379.0
2017-05-03 12:20:00,81.35,81.39,81.34,81.35,54256.0,71.0863,71.1213,71.0776,71.0863,54256.0
2017-05-03 12:30:00,81.35,81.36,81.32,81.35,29312.0,71.0863,71.0951,71.0601,71.0863,29312.0
2017-05-03 12:40:00,81.36,81.39,81.33,81.33,93632.0,71.0951,71.1213,71.0688,71.0688,93632.0
2017-05-03 12:50:00,81.33,81.42,81.33,81.4,43184.0,71.0688,71.1475,71.0688,71.13,43184.0
2017-05-03 13:00:00,81.4,81.41,81.39,81.39,44697.0,71.13,71.1388,71.1213,71.1213,44697.0
2017-05-03 13:10:00,81.4,81.41,81.34,81.35,39960.0,71.13,71.1388,71.0776,71.0863,39960.0
2017-05-03 13:20:00,81.34,81.35,81.29,81.33,46585.0,71.0776,71.0863,71.0339,71.0688,46585.0
2017-05-03 13:30:00,81.32,81.34,81.29,81.3,20479.0,71.0601,71.0776,71.0339,71.0426,20479.0
2017-05-03 13:40:00,81.29,81.36,81.29,81.35,29594.0,71.0339,71.0951,71.0339,71.0863,29594.0
2017-05-03 13:50:00,81.35,81.36,81.32,81.34,45277.0,71.0863,71.0951,71.0601,71.0776,45277.0
2017-05-03 14:00:00,81.36,81.41,81.3,81.4,84609.0,71.0951,71.1388,71.0426,71.13,84609.0
2017-05-03 14:10:00,81.39,81.49,81.39,81.43,33486.0,71.1213,71.2087,71.1213,71.1562,33486.0
2017-05-03 14:20:00,81.43,81.46,81.39,81.4,91776.0,71.1562,71.1824,71.1213,71.13,91776.0
2017-05-03 14:30:00,81.4,81.41,81.35,81.36,24760.0,71.13,71.1388,71.0863,71.0951,24760.0
2017-05-03 14:40:00,81.36,81.4,81.35,81.4,82959.0,71.0951,71.13,71.0863,71.13,82959.0
2017-05-03 14:50:00,81.39,81.41,81.37,81.38,47739.0,71.1213,71.1388,71.1038,71.1125,47739.0
2017-05-03 15:00:00,81.38,81.41,81.34,81.37,56924.0,71.1125,71.1388,71.0776,71.1038,56924.0
2017-05-03 15:10:00,81.37,81.37,81.3,81.35,54514.0,71.1038,71.1038,71.0426,71.0863,54514.0
2017-05-03 15:20:00,81.35,81.36,81.3,81.34,91393.0,71.0863,71.0951,71.0426,71.0776,91393.0
2017-05-03 15:30:00,81.34,81.36,81.32,81.34,84808.0,71.0776,71.0951,71.0601,71.0776,84808.0
2017-05-03 15:40:00,81.34,81.48,81.33,81.47,196376.0,71.0776,71.1999,71.0688,71.1912,196376.0
2017-05-03 15:50:00,81.48,81.48,81.24,81.25,357851.0,71.1999,71.1999,70.9902,70.9989,357851.0
2017-05-04 09:30:00,81.35,81.78,81.29,81.72,110066.0,71.0863,71.4621,71.0339,71.4096,110066.0
2017-05-04 09:40:00,81.75,81.85,81.55,81.76,115227.0,71.4359,71.5232,71.2611,71.4446,115227.0
2017-05-04 09:50:00,81.77,81.96,81.75,81.94,62744.0,71.4533,71.6194,71.4359,71.6019,62744.0
2017-05-04 10:00:00,81.94,82.25,81.91,82.23,105003.0,71.6019,71.8728,71.5757,71.8553,105003.0
2017-05-04 10:10:00,82.22,82.23,82.03,82.14,42513.0,71.8466,71.8553,71.6805,71.7767,42513.0
2017-05-04 10:20:00,82.13,82.35,82.08,82.29,42045.0,71.7679,71.9602,71.7242,71.9077,42045.0
2017-05-04 10:30:00,82.29,82.35,82.21,82.35,55964.0,71.9077,71.9602,71.8378,71.9602,55964.0
2017-05-04 10:40:00,82.34,82.49,82.33,82.42,50138.0,71.9514,72.0825,71.9427,72.0213,50138.0
2017-05-04 10:50:00,82.42,82.55,82.41,82.53,74038.0,72.0213,72.1349,72.0126,72.1174,74038.0
2017-05-04 11:00:00,82.54,82.54,82.44,82.46,66202.0,72.1262,72.1262,72.0388,72.0563,66202.0
2017-05-04 11:10:00,82.45,82.52,82.45,82.5,41785.0,72.0475,72.1087,72.0475,72.0912,41785.0
2017-05-04 11:20:00,82.5,82.53,82.45,82.46,32115.0,72.0912,72.1174,72.0475,72.0563,32115.0
2017-05-04 11:30:00,82.47,82.63,82.47,82.59,36302.0,72.065,72.2048,72.065,72.1699,36302.0
2017-05-04 11:40:00,82.58,82.6,82.5,82.56,33369.0,72.1611,72.1786,72.0912,72.1437,33369.0
2017-05-04 11:50:00,82.56,82.57,82.45,82.46,25526.0,72.1437,72.1524,72.0475,72.0563,25526.0
2017-05-04 12:00:00,82.46,82.53,82.32,82.37,54484.0,72.0563,72.1174,71.9339,71.9776,54484.0
2017-05-04 12:10:00,82.36,82.37,82.17,82.18,28722.0,71.9689,71.9776,71.8029,71.8116,28722.0
2017-05-04 12:20:00,82.19,82.24,82.15,82.2,25360.0,71.8203,71.864,71.7854,71.8291,25360.0
2017-05-04 12:30:00,82.2,82.25,82.16,82.2,23539.0,71.8291,71.8728,71.7941,71.8291,23539.0
2017-05-04 12:40:00,82.21,82.37,82.21,82.31,22610.0,71.8378,71.9776,71.8378,71.9252,22610.0
2017-05-04 12:50:00,82.3,82.48,82.3,82.47,29112.0,71.9165,72.0738,71.9165,72.065,29112.0
2017-05-04 13:00:00,82.47,82.69,82.45,82.68,111842.0,72.065,72.2573,72.0475,72.2485,111842.0
2017-05-04 13:10:00,82.66,82.82,82.65,82.76,168758.0,72.231,72.3709,72.2223,72.3184,168758.0
2017-05-04 13:20:00,82.76,82.78,82.72,82.78,41000.0,72.3184,72.3359,72.2835,72.3359,41000.0
2017-05-04 13:30:00,82.78,82.84,82.75,82.76,58818.0,72.3359,72.3883,72.3097,72.3184,58818.0
2017-05-04 13:40:00,82.75,82.76,82.6,82.74,38902.0,72.3097,72.3184,72.1786,72.301,38902.0
2017-05-04 13:50:00,82.72,82.73,82.65,82.71,32955.0,72.2835,72.2922,72.2223,72.2747,32955.0
2017-05-04 14:00:00,82.72,82.86,82.72,82.83,127435.0,72.2835,72.4058,72.2835,72.3796,127435.0
2017-05-04 14:10:00,82.83,82.87,82.71,82.75,92416.0,72.3796,72.4146,72.2747,72.3097,92416.0
2017-05-04 14:20:00,82.75,82.83,82.67,82.82,65550.0,72.3097,72.3796,72.2398,72.3709,65550.0
2017-05-04 14:30:00,82.8,82.89,82.73,82.81,67283.0,72.3534,72.432,72.2922,72.3621,67283.0
2017-05-04 14:40:00,82.8,82.94,82.8,82.94,49811.0,72.3534,72.4757,72.3534,72.4757,49811.0
2017-05-04 14:50:00,82.94,83.0,82.89,82.98,83454.0,72.4757,72.5281,72.432,72.5107,83454.0
2017-05-04 15:00:00,82.98,83.1,82.93,83.01,90302.0,72.5107,72.6155,72.467,72.5369,90302.0
2017-05-04 15:10:00,83.02,83.02,82.89,82.95,45286.0,72.5456,72.5456,72.432,72.4845,45286.0
2017-05-04 15:20:00,82.96,82.98,82.9,82.98,82576.0,72.4932,72.5107,72.4408,72.5107,82576.0
2017-05-04 15:30:00,82.99,83.05,82.98,83.03,139358.0,72.5194,72.5718,72.5107,72.5544,139358.0
2017-05-04 15:40:00,83.03,83.04,82.96,82.97,91143.0,72.5544,72.5631,72.4932,72.5019,91143.0
2017-05-04 15:50:00,82.97,83.09,82.97,83.04,277916.0,72.5019,72.6068,72.5019,72.5631,277916.0
2017-05-05 09:30:00,83.06,83.12,82.8,83.11,104360.0,72.5806,72.633,72.3534,72.6243,104360.0
2017-05-05 09:40:00,83.11,83.11,82.95,83.0,98523.0,72.6243,72.6243,72.4845,72.5281,98523.0
2017-05-05 09:50:00,83.01,83.05,82.95,83.01,71057.0,72.5369,72.5718,72.4845,72.5369,71057.0
2017-05-05 10:00:00,83.01,83.02,82.95,82.95,70686.0,72.5369,72.5456,72.4845,72.4845,70686.0
2017-05-05 10:10:00,82.95,82.95,82.6,82.66,61268.0,72.4845,72.4845,72.1786,72.231,61268.0
2017-05-05 10:20:00,82.67,82.69,82.58,82.61,37720.0,72.2398,72.2573,72.1611,72.1874,37720.0
2017-05-05 10:30:00,82.61,82.62,82.46,82.54,44004.0,72.1874,72.1961,72.0563,72.1262,44004.0
2017-05-05 10:40:00,82.54,82.55,82.46,82.54,44285.0,72.1262,72.1349,72.0563,72.1262,44285.0
2017-05-05 10:50:00,82.54,82.55,82.44,82.45,64392.0,72.1262,72.1349,72.0388,72.0475,64392.0
2017-05-05 11:00:00,82.45,82.45,82.33,82.35,116575.0,72.0475,72.0475,71.9427,71.9602,116575.0
2017-05-05 11:10:00,82.35,82.37,82.24,82.34,60409.0,71.9602,71.9776,71.864,71.9514,60409.0
2017-05-05 11:20:00,82.33,82.33,82.13,82.23,64410.0,71.9427,71.9427,71.7679,71.8553,64410.0
2017-05-05 11:30:00,82.23,82.32,82.15,82.16,61621.0,71.8553,71.9339,71.7854,71.7941,61621.0
2017-05-05 11:40:00,82.16,82.21,82.07,82.19,43387.0,71.7941,71.8378,71.7155,71.8203,43387.0
2017-05-05 11:50:00,82.2,82.2,82.07,82.1,39484.0,71.8291,71.8291,71.7155,71.7417,39484.0
2017-05-05 12:00:00,82.11,82.28,82.11,82.28,28087.0,71.7504,71.899,71.7504,71.899,28087.0
2017-05-05 12:10:00,82.27,82.28,82.15,82.15,55173.0,71.8903,71.899,71.7854,71.7854,55173.0
2017-05-05 12:20:00,82.16,82.22,82.14,82.16,36307.0,71.7941,71.8466,71.7767,71.7941,36307.0
2017-05-05 12:30:00,82.16,82.16,82.08,82.13,25698.0,71.7941,71.7941,71.7242,71.7679,25698.0
2017-05-05 12:40:00,82.13,82.17,82.13,82.15,38365.0,71.7679,71.8029,71.7679,71.7854,38365.0
2017-05-05 12:50:00,82.15,82.16,82.09,82.12,62721.0,71.7854,71.7941,71.733,71.7592,62721.0
2017-05-05 13:00:00,82.13,82.17,82.12,82.17,48487.0,71.7679,71.8029,71.7592,71.8029,48487.0
2017-05-05 13:10:00,82.16,82.17,82.07,82.16,41915.0,71.7941,71.8029,71.7155,71.7941,41915.0
2017-05-05 13:20:00,82.16,82.22,82.16,82.18,48283.0,71.7941,71.8466,71.7941,71.8116,48283.0
2017-05-05 13:30:00,82.17,82.18,82.13,82.17,112664.0,71.8029,71.8116,71.7679,71.8029,112664.0
2017-05-05 13:40:00,82.17,82.17,82.09,82.15,103410.0,71.8029,71.8029,71.733,71.7854,103410.0
2017-05-05 13:50:00,82.15,82.16,82.12,82.14,35927.0,71.7854,71.7941,71.7592,71.7767,35927.0
2017-05-05 14:00:00,82.15,82.27,82.14,82.27,127929.0,71.7854,71.8903,71.7767,71.8903,127929.0
2017-05-05 14:10:00,82.28,82.29,82.21,82.25,48822.0,71.899,71.9077,71.8378,71.8728,48822.0
2017-05-05 14:20:00,82.24,82.32,82.23,82.31,27008.0,71.864,71.9339,71.8553,71.9252,27008.0
2017-05-05 14:30:00,82.31,82.38,82.3,82.31,42899.0,71.9252,71.9864,71.9165,71.9252,42899.0
2017-05-05 14:40:00,82.32,82.5,82.31,82.48,52045.0,71.9339,72.0912,71.9252,72.0738,52045.0
2017-05-05 14:50:00,82.48,82.52,82.43,82.43,48255.0,72.0738,72.1087,72.0301,72.0301,48255.0
2017-05-05 15:00:00,82.43,82.44,82.33,82.4,50499.0,72.0301,72.0388,71.9427,72.0038,50499.0
2017-05-05 15:10:00,82.41,82.49,82.39,82.44,73659.0,72.0126,72.0825,71.9951,72.0388,73659.0
2017-05-05 15:20:00,82.43,82.44,82.3,82.32,84971.0,72.0301,72.0388,71.9165,71.9339,84971.0
2017-05-05 15:30:00,82.31,82.42,82.31,82.35,103281.0,71.9252,72.0213,71.9252,71.9602,103281.0
2017-05-05 15:40:00,82.36,82.47,82.34,82.47,98822.0,71.9689,72.065,71.9514,72.065,98822.0
2017-05-05 15:50:00,82.46,82.54,82.37,82.51,229968.0,72.0563,72.1262,71.9776,72.1,229968.0
2017-05-08 09:30:00,82.36,82.41,81.57,81.66,199618.0,71.9689,72.0126,71.2786,71.3572,199618.0
2017-05-08 09:40:00,81.7,81.76,81.48,81.54,133200.0,71.3922,71.4446,71.1999,71.2524,133200.0
2017-05-08 09:50:00,81.54,81.55,81.41,81.44,64921.0,71.2524,71.2611,71.1388,71.165,64921.0
2017-05-08 10:00:00,81.44,81.66,81.44,81.64,126284.0,71.165,71.3572,71.165,71.3397,126284.0
2017-05-08 10:10:00,81.63,81.72,81.44,81.44,88532.0,71.331,71.4096,71.165,71.165,88532.0
2017-05-08 10:20:00,81.44,81.46,81.31,81.32,88146.0,71.165,71.1824,71.0514,71.0601,88146.0
2017-05-08 10:30:00,81.31,81.34,81.26,81.28,71385.0,71.0514,71.0776,71.0077,71.0252,71385.0
2017-05-08 10:40:00,81.27,81.4,81.26,81.37,48346.0,71.0164,71.13,71.0077,71.1038,48346.0
2017-05-08 10:50:00,81.38,81.42,81.31,81.33,37227.0,71.1125,71.1475,71.0514,71.0688,37227.0
2017-05-08 11:00:00,81.33,81.34,81.18,81.19,61828.0,71.0688,71.0776,70.9378,70.9465,61828.0
2017-05-08 11:10:00,81.2,81.22,81.17,81.2,91344.0,70.9552,70.9727,70.929,70.9552,91344.0
2017-05-08 11:20:00,81.19,81.23,81.17,81.18,52158.0,70.9465,70.9815,70.929,70.9378,52158.0
2017-05-08 11:30:00,81.17,81.22,81.16,81.2,56050.0,70.929,70.9727,70.9203,70.9552,56050.0
2017-05-08 11:40:00,81.2,81.21,81.13,81.15,113634.0,70.9552,70.964,70.8941,70.9116,113634.0
2017-05-08 11:50:00,81.14,81.19,81.1,81.11,23708.0,70.9028,70.9465,70.8679,70.8766,23708.0
2017-05-08 12:00:00,81.11,81.14,81.02,81.02,31502.0,70.8766,70.9028,70.798,70.798,31502.0
2017-05-08 12:10:00,81.02,81.08,81.0,81.05,31284.0,70.798,70.8504,70.7805,70.8242,31284.0
2017-05-08 12:20:00,81.05,81.11,81.04,81.1,16938.0,70.8242,70.8766,70.8154,70.8679,16938.0
2017-05-08 12:30:00,81.1,81.16,81.09,81.15,21654.0,70.8679,70.9203,70.8591,70.9116,21654.0
2017-05-08 12:40:00,81.15,81.18,81.09,81.1,75401.0,70.9116,70.9378,70.8591,70.8679,75401.0
2017-05-08 12:50:00,81.1,81.11,81.08,81.1,85036.0,70.8679,70.8766,70.8504,70.8679,85036.0
2017-05-08 13:00:00,81.08,81.1,81.04,81.06,20899.0,70.8504,70.8679,70.8154,70.8329,20899.0
2017-05-08 13:10:00,81.06,81.07,81.01,81.03,45317.0,70.8329,70.8417,70.7892,70.8067,45317.0
2017-05-08 13:20:00,81.03,81.03,80.97,80.99,63074.0,70.8067,70.8067,70.7543,70.7717,63074.0
2017-05-08 13:30:00,81.0,81.01,80.93,80.97,34697.0,70.7805,70.7892,70.7193,70.7543,34697.0
2017-05-08 13:40:00,80.98,81.02,80.92,80.94,25021.0,70.763,70.798,70.7106,70.7281,25021.0
2017-05-08 13:50:00,80.94,81.01,80.92,81.01,27118.0,70.7281,70.7892,70.7106,70.7892,27118.0
2017-05-08 14:00:00,81.02,81.03,80.87,80.88,48600.0,70.798,70.8067,70.6669,70.6756,48600.0
2017-05-08 14:10:00,80.89,80.94,80.88,80.91,32964.0,70.6844,70.7281,70.6756,70.7018,32964.0
2017-05-08 14:20:00,80.91,80.94,80.86,80.88,27504.0,70.7018,70.7281,70.6581,70.6756,27504.0
2017-05-08 14:30:00,80.87,80.88,80.83,80.84,48444.0,70.6669,70.6756,70.6319,70.6407,48444.0
2017-05-08 14:40:00,80.84,80.85,80.64,80.65,92517.0,70.6407,70.6494,70.4659,70.4746,92517.0
2017-05-08 14:50:00,80.66,80.68,80.62,80.66,135142.0,70.4834,70.5009,70.4484,70.4834,135142.0
2017-05-08 15:00:00,80.66,80.67,80.58,80.63,62928.0,70.4834,70.4921,70.4135,70.4572,62928.0
2017-05-08 15:10:00,80.63,80.72,80.63,80.67,128926.0,70.4572,70.5358,70.4572,70.4921,128926.0
2017-05-08 15:20:00,80.67,80.67,80.5,80.57,218052.0,70.4921,70.4921,70.3436,70.4047,218052.0
2017-05-08 15:30:00,80.58,80.64,80.48,80.48,154740.0,70.4135,70.4659,70.3261,70.3261,154740.0
2017-05-08 15:40:00,80.49,80.49,80.36,80.45,207234.0,70.3348,70.3348,70.2212,70.2999,207234.0
2017-05-08 15:50:00,80.45,80.68,80.43,80.65,519162.0,70.2999,70.5009,70.2824,70.4746,519162.0
2017-05-09 09:30:00,80.82,80.9,80.52,80.53,104076.0,70.6232,70.6931,70.361,70.3698,104076.0
2017-05-09 09:40:00,80.53,80.65,80.43,80.43,119916.0,70.3698,70.4746,70.2824,70.2824,119916.0
2017-05-09 09:50:00,80.43,80.53,80.35,80.43,86202.0,70.2824,70.3698,70.2125,70.2824,86202.0
2017-05-09 10:00:00,80.4,80.67,80.4,80.55,57306.0,70.2562,70.4921,70.2562,70.3873,57306.0
2017-05-09 10:10:00,80.55,80.63,80.54,80.61,48048.0,70.3873,70.4572,70.3785,70.4397,48048.0
2017-05-09 10:20:00,80.61,80.68,80.6,80.65,49191.0,70.4397,70.5009,70.4309,70.4746,49191.0
2017-05-09 10:30:00,80.66,80.7,80.59,80.67,89863.0,70.4834,70.5183,70.4222,70.4921,89863.0
2017-05-09 10:40:00,80.68,80.72,80.62,80.7,31090.0,70.5009,70.5358,70.4484,70.5183,31090.0
2017-05-09 10:50:00,80.7,80.77,80.67,80.69,34779.0,70.5183,70.5795,70.4921,70.5096,34779.0
2017-05-09 11:00:00,80.7,80.84,80.69,80.74,50442.0,70.5183,70.6407,70.5096,70.5533,50442.0
2017-05-09 11:10:00,80.74,80.81,80.72,80.73,31367.0,70.5533,70.6145,70.5358,70.5445,31367.0
2017-05-09 11:20:00,80.72,80.84,80.71,80.81,32035.0,70.5358,70.6407,70.5271,70.6145,32035.0
2017-05-09 11:30:00,80.81,80.84,80.74,80.74,31148.0,70.6145,70.6407,70.5533,70.5533,31148.0
2017-05-09 11:40:00,80.73,80.81,80.73,80.77,18939.0,70.5445,70.6145,70.5445,70.5795,18939.0
2017-05-09 11:50:00,80.77,80.8,80.7,80.75,22401.0,70.5795,70.6057,70.5183,70.562,22401.0
2017-05-09 12:00:00,80.75,80.8,80.72,80.78,15282.0,70.562,70.6057,70.5358,70.5882,15282.0
2017-05-09 12:10:00,80.78,80.82,80.75,80.78,28505.0,70.5882,70.6232,70.562,70.5882,28505.0
2017-05-09 12:20:00,80.78,80.79,80.73,80.74,15403.0,70.5882,70.597,70.5445,70.5533,15403.0
2017-05-09 12:30:00,80.75,80.87,80.74,80.85,28062.0,70.562,70.6669,70.5533,70.6494,28062.0
2017-05-09 12:40:00,80.85,80.87,80.83,80.85,29211.0,70.6494,70.6669,70.6319,70.6494,29211.0
2017-05-09 12:50:00,80.84,80.85,80.77,80.8,19398.0,70.6407,70.6494,70.5795,70.6057,19398.0
2017-05-09 13:00:00,80.8,80.81,80.77,80.79,19758.0,70.6057,70.6145,70.5795,70.597,19758.0
2017-05-09 13:10:00,80.78,80.78,80.69,80.7,26087.0,70.5882,70.5882,70.5096,70.5183,26087.0
2017-05-09 13:20:00,80.7,80.73,80.61,80.67,52538.0,70.5183,70.5445,70.4397,70.4921,52538.0
2017-05-09 13:30:00,80.66,80.72,80.64,80.7,16122.0,70.4834,70.5358,70.4659,70.5183,16122.0
2017-05-09 13:40:00,80.71,80.75,80.67,80.72,92238.0,70.5271,70.562,70.4921,70.5358,92238.0
2017-05-09 13:50:00,80.72,80.79,80.71,80.71,48998.0,70.5358,70.597,70.5271,70.5271,48998.0
2017-05-09 14:00:00,80.72,80.77,80.66,80.71,47828.0,70.5358,70.5795,70.4834,70.5271,47828.0
2017-05-09 14:10:00,80.7,80.73,80.68,80.69,18301.0,70.5183,70.5445,70.5009,70.5096,18301.0
2017-05-09 14:20:00,80.68,80.71,80.65,80.68,24168.0,70.5009,70.5271,70.4746,70.5009,24168.0
2017-05-09 14:30:00,80.68,80.74,80.67,80.68,46234.0,70.5009,70.5533,70.4921,70.5009,46234.0
2017-05-09 14:40:00,80.69,80.76,80.66,80.7,72472.0,70.5096,70.5708,70.4834,70.5183,72472.0
2017-05-09 14:50:00,80.7,80.72,80.65,80.68,42624.0,70.5183,70.5358,70.4746,70.5009,42624.0
2017-05-09 15:00:00,80.67,80.69,80.62,80.65,54242.0,70.4921,70.5096,70.4484,70.4746,54242.0
2017-05-09 15:10:00,80.65,80.69,80.62,80.66,61232.0,70.4746,70.5096,70.4484,70.4834,61232.0
2017-05-09 15:20:00,80.66,80.71,80.65,80.66,67765.0,70.4834,70.5271,70.4746,70.4834,67765.0
2017-05-09 15:30:00,80.67,80.68,80.59,80.63,75260.0,70.4921,70.5009,70.4222,70.4572,75260.0
2017-05-09 15:40:00,80.64,80.76,80.6,80.76,155974.0,70.4659,70.5708,70.4309,70.5708,155974.0
2017-05-09 15:50:00,80.76,80.94,80.71,80.79,342091.0,70.5708,70.7281,70.5271,70.597,342091.0
2017-05-10 09:30:00,80.84,80.94,80.53,80.71,129671.0,70.6407,70.7281,70.3698,70.5271,129671.0
2017-05-10 09:40:00,80.7,80.78,80.46,80.47,55951.0,70.5183,70.5882,70.3086,70.3174,55951.0
2017-05-10 09:50:00,80.46,80.58,80.42,80.5,120030.0,70.3086,70.4135,70.2737,70.3436,120030.0
2017-05-10 10:00:00,80.52,80.55,80.4,80.42,142320.0,70.361,70.3873,70.2562,70.2737,142320.0
2017-05-10 10:10:00,80.41,80.58,80.38,80.52,119351.0,70.2649,70.4135,70.2387,70.361,119351.0
2017-05-10 10:20:00,80.53,80.55,80.45,80.45,42938.0,70.3698,70.3873,70.2999,70.2999,42938.0
2017-05-10 10:30:00,80.46,80.47,80.38,80.39,100258.0,70.3086,70.3174,70.2387,70.2474,100258.0
2017-05-10 10:40:00,80.41,80.41,80.27,80.27,65344.0,70.2649,70.2649,70.1426,70.1426,65344.0
2017-05-10 10:50:00,80.26,80.39,80.24,80.28,175946.0,70.1338,70.2474,70.1164,70.1513,175946.0
2017-05-10 11:00:00,80.27,80.36,80.26,80.3,138469.0,70.1426,70.2212,70.1338,70.1688,138469.0
2017-05-10 11:10:00,80.3,80.32,80.19,80.25,42187.0,70.1688,70.1863,70.0727,70.1251,42187.0
2017-05-10 11:20:00,80.25,80.29,80.2,80.28,112073.0,70.1251,70.1601,70.0814,70.1513,112073.0
2017-05-10 11:30:00,80.3,80.58,80.3,80.42,154520.0,70.1688,70.4135,70.1688,70.2737,154520.0
2017-05-10 11:40:00,80.42,80.5,80.39,80.45,61323.0,70.2737,70.3436,70.2474,70.2999,61323.0
2017-05-10 11:50:00,80.46,80.64,80.39,80.64,40750.0,70.3086,70.4659,70.2474,70.4659,40750.0
2017-05-10 12:00:00,80.63,80.67,80.55,80.59,48340.0,70.4572,70.4921,70.3873,70.4222,48340.0
2017-05-10 12:10:00,80.62,80.69,80.6,80.64,33679.0,70.4484,70.5096,70.4309,70.4659,33679.0
2017-05-10 12:20:00,80.65,80.71,80.62,80.63,23548.0,70.4746,70.5271,70.4484,70.4572,23548.0
2017-05-10 12:30:00,80.62,80.67,80.61,80.61,28573.0,70.4484,70.4921,70.4397,70.4397,28573.0
2017-05-10 12:40:00,80.62,80.66,80.59,80.65,20277.0,70.4484,70.4834,70.4222,70.4746,20277.0
2017-05-10 12:50:00,80.63,80.72,80.61,80.7,21667.0,70.4572,70.5358,70.4397,70.5183,21667.0
2017-05-10 13:00:00,80.71,80.78,80.69,80.76,25187.0,70.5271,70.5882,70.5096,70.5708,25187.0
2017-05-10 13:10:00,80.76,80.81,80.71,80.79,24341.0,70.5708,70.6145,70.5271,70.597,24341.0
2017-05-10 13:20:00,80.8,80.88,80.79,80.87,70727.0,70.6057,70.6756,70.597,70.6669,70727.0
2017-05-10 13:30:00,80.88,80.9,80.84,80.86,24605.0,70.6756,70.6931,70.6407,70.6581,24605.0
2017-05-10 13:40:00,80.85,80.89,80.84,80.84,16565.0,70.6494,70.6844,70.6407,70.6407,16565.0
2017-05-10 13:50:00,80.85,80.9,80.84,80.87,20326.0,70.6494,70.6931,70.6407,70.6669,20326.0
2017-05-10 14:00:00,80.85,80.88,80.82,80.88,21625.0,70.6494,70.6756,70.6232,70.6756,21625.0
2017-05-10 14:10:00,80.88,80.91,80.84,80.85,36564.0,70.6756,70.7018,70.6407,70.6494,36564.0
2017-05-10 14:20:00,80.84,80.91,80.83,80.88,30690.0,70.6407,70.7018,70.6319,70.6756,30690.0
2017-05-10 14:30:00,80.88,80.89,80.83,80.85,31882.0,70.6756,70.6844,70.6319,70.6494,31882.0
2017-05-10 14:40:00,80.85,80.87,80.81,80.84,25400.0,70.6494,70.6669,70.6145,70.6407,25400.0
2017-05-10 14:50:00,80.84,80.89,80.8,80.88,32227.0,70.6407,70.6844,70.6057,70.6756,32227.0
2017-05-10 15:00:00,80.89,80.9,80.83,80.86,47228.0,70.6844,70.6931,70.6319,70.6581,47228.0
2017-05-10 15:10:00,80.85,81.06,80.84,81.05,94731.0,70.6494,70.8329,70.6407,70.8242,94731.0
2017-05-10 15:20:00,81.04,81.04,80.97,81.01,35493.0,70.8154,70.8154,70.7543,70.7892,35493.0
2017-05-10 15:30:00,81.01,81.02,80.92,80.97,60735.0,70.7892,70.798,70.7106,70.7543,60735.0
2017-05-10 15:40:00,80.97,81.06,80.96,81.01,79404.0,70.7543,70.8329,70.7455,70.7892,79404.0
2017-05-10 15:50:00,81.01,81.11,80.97,81.05,270482.0,70.7892,70.8766,70.7543,70.8242,270482.0
2017-05-11 09:30:00,80.72,80.98,80.53,80.72,199660.0,70.993,71.2217,70.8259,70.993,199660.0
2017-05-11 09:40:00,80.72,80.95,80.56,80.95,111142.0,70.993,71.1953,70.8523,71.1953,111142.0
2017-05-11 09:50:00,80.95,80.95,80.76,80.86,61656.0,71.1953,71.1953,71.0282,71.1162,61656.0
2017-05-11 10:00:00,80.89,81.0,80.85,80.91,69744.0,71.1425,71.2393,71.1074,71.1601,69744.0
2017-05-11 10:10:00,80.91,80.91,80.77,80.87,57873.0,71.1601,71.1601,71.037,71.125,57873.0
2017-05-11 10:20:00,80.86,80.88,80.73,80.75,58105.0,71.1162,71.1338,71.0018,71.0194,58105.0
2017-05-11 10:30:00,80.75,80.78,80.7,80.76,62707.0,71.0194,71.0458,70.9754,71.0282,62707.0
2017-05-11 10:40:00,80.77,80.79,80.54,80.6,157221.0,71.037,71.0546,70.8347,70.8875,157221.0
2017-05-11 10:50:00,80.59,80.63,80.52,80.56,94543.0,70.8787,70.9139,70.8171,70.8523,94543.0
2017-05-11 11:00:00,80.55,80.59,80.51,80.53,149005.0,70.8435,70.8787,70.8083,70.8259,149005.0
2017-05-11 11:10:00,80.53,80.53,80.34,80.38,58192.0,70.8259,70.8259,70.6588,70.694,58192.0
2017-05-11 11:20:00,80.38,80.38,80.01,80.03,97548.0,70.694,70.694,70.3686,70.3862,97548.0
2017-05-11 11:30:00,80.03,80.27,80.03,80.15,169555.0,70.3862,70.5973,70.3862,70.4917,169555.0
2017-05-11 11:40:00,80.15,80.17,80.09,80.1,64499.0,70.4917,70.5093,70.439,70.4477,64499.0
2017-05-11 11:50:00,80.1,80.11,79.91,79.92,57738.0,70.4477,70.4565,70.2806,70.2894,57738.0
2017-05-11 12:00:00,79.93,80.11,79.92,80.09,56396.0,70.2982,70.4565,70.2894,70.439,56396.0
2017-05-11 12:10:00,80.09,80.26,80.09,80.25,85679.0,70.439,70.5885,70.439,70.5797,85679.0
2017-05-11 12:20:00,80.24,80.33,80.17,80.17,46959.0,70.5709,70.65,70.5093,70.5093,46959.0
2017-05-11 12:30:00,80.17,80.3,80.16,80.25,40358.0,70.5093,70.6236,70.5005,70.5797,40358.0
2017-05-11 12:40:00,80.24,80.37,80.24,80.37,26149.0,70.5709,70.6852,70.5709,70.6852,26149.0
2017-05-11 12:50:00,80.38,80.38,80.27,80.33,68158.0,70.694,70.694,70.5973,70.65,68158.0
2017-05-11 13:00:00,80.34,80.38,80.28,80.28,83480.0,70.6588,70.694,70.6061,70.6061,83480.0
2017-05-11 13:10:00,80.29,80.44,80.29,80.43,29010.0,70.6149,70.7468,70.6149,70.738,29010.0
2017-05-11 13:20:00,80.44,80.47,80.4,80.44,26714.0,70.7468,70.7732,70.7116,70.7468,26714.0
2017-05-11 13:30:00,80.44,80.5,80.44,80.5,25329.0,70.7468,70.7995,70.7468,70.7995,25329.0
2017-05-11 13:40:00,80.5,80.6,80.46,80.51,102133.0,70.7995,70.8875,70.7644,70.8083,102133.0
2017-05-11 13:50:00,80.5,80.5,80.42,80.45,52980.0,70.7995,70.7995,70.7292,70.7556,52980.0
2017-05-11 14:00:00,80.47,80.47,80.33,80.36,48180.0,70.7732,70.7732,70.65,70.6764,48180.0
2017-05-11 14:10:00,80.35,80.35,80.2,80.29,68879.0,70.6676,70.6676,70.5357,70.6149,68879.0
2017-05-11 14:20:00,80.29,80.34,80.24,80.25,44403.0,70.6149,70.6588,70.5709,70.5797,44403.0
2017-05-11 14:30:00,80.25,80.28,80.18,80.21,66760.0,70.5797,70.6061,70.5181,70.5445,66760.0
2017-05-11 14:40:00,80.21,80.26,80.18,80.2,41630.0,70.5445,70.5885,70.5181,70.5357,41630.0
2017-05-11 14:50:00,80.19,80.25,80.19,80.19,42172.0,70.5269,70.5797,70.5269,70.5269,42172.0
2017-05-11 15:00:00,80.2,80.23,80.11,80.15,71634.0,70.5357,70.5621,70.4565,70.4917,71634.0
2017-05-11 15:10:00,80.15,80.25,80.14,80.15,101007.0,70.4917,70.5797,70.4829,70.4917,101007.0
2017-05-11 15:20:00,80.15,80.21,80.12,80.2,106658.0,70.4917,70.5445,70.4653,70.5357,106658.0
2017-05-11 15:30:00,80.2,80.27,80.15,80.27,131690.0,70.5357,70.5973,70.4917,70.5973,131690.0
2017-05-11 15:40:00,80.27,80.28,80.21,80.24,168328.0,70.5973,70.6061,70.5445,70.5709,168328.0
2017-05-11 15:50:00,80.23,80.29,80.2,80.23,293334.0,70.5621,70.6149,70.5357,70.5621,293334.0
2017-05-12 09:30:00,80.33,80.57,80.31,80.57,70591.0,70.65,70.8611,70.6324,70.8611,70591.0
2017-05-12 09:40:00,80.56,80.61,80.48,80.5,46097.0,70.8523,70.8963,70.782,70.7995,46097.0
2017-05-12 09:50:00,80.5,80.5,80.14,80.14,98758.0,70.7995,70.7995,70.4829,70.4829,98758.0
2017-05-12 10:00:00,80.14,80.17,79.91,79.99,106662.0,70.4829,70.5093,70.2806,70.351,106662.0
2017-05-12 10:10:00,80.0,80.06,79.98,80.01,41692.0,70.3598,70.4126,70.3422,70.3686,41692.0
2017-05-12 10:20:00,80.01,80.02,79.82,79.9,115306.0,70.3686,70.3774,70.2015,70.2718,115306.0
2017-05-12 10:30:00,79.91,80.04,79.86,79.9,88490.0,70.2806,70.395,70.2367,70.2718,88490.0
2017-05-12 10:40:00,79.9,80.0,79.86,79.89,120425.0,70.2718,70.3598,70.2367,70.2631,120425.0
2017-05-12 10:50:00,79.9,79.98,79.87,79.89,82304.0,70.2718,70.3422,70.2455,70.2631,82304.0
2017-05-12 11:00:00,79.88,79.9,79.74,79.87,96271.0,70.2543,70.2718,70.1311,70.2455,96271.0
2017-05-12 11:10:00,79.87,79.93,79.84,79.93,42567.0,70.2455,70.2982,70.2191,70.2982,42567.0
2017-05-12 11:20:00,79.93,80.08,79.93,80.02,41271.0,70.2982,70.4302,70.2982,70.3774,41271.0
2017-05-12 11:30:00,80.02,80.14,80.02,80.09,41527.0,70.3774,70.4829,70.3774,70.439,41527.0
2017-05-12 11:40:00,80.08,80.1,80.01,80.04,37517.0,70.4302,70.4477,70.3686,70.395,37517.0
2017-05-12 11:50:00,80.05,80.14,80.03,80.11,31500.0,70.4038,70.4829,70.3862,70.4565,31500.0
2017-05-12 12:00:00,80.1,80.14,80.06,80.06,31814.0,70.4477,70.4829,70.4126,70.4126,31814.0
2017-05-12 12:10:00,80.06,80.16,80.06,80.14,17770.0,70.4126,70.5005,70.4126,70.4829,17770.0
2017-05-12 12:20:00,80.13,80.14,80.06,80.08,28370.0,70.4741,70.4829,70.4126,70.4302,28370.0
2017-05-12 12:30:00,80.09,80.17,80.07,80.16,21831.0,70.439,70.5093,70.4214,70.5005,21831.0
2017-05-12 12:40:00,80.16,80.16,80.07,80.09,24233.0,70.5005,70.5005,70.4214,70.439,24233.0
2017-05-12 12:50:00,80.09,80.1,80.04,80.06,27147.0,70.439,70.4477,70.395,70.4126,27147.0
2017-05-12 13:00:00,80.06,80.06,79.98,80.01,32743.0,70.4126,70.4126,70.3422,70.3686,32743.0
2017-05-12 13:10:00,80.0,80.01,79.96,79.97,27787.0,70.3598,70.3686,70.3246,70.3334,27787.0
2017-05-12 13:20:00,79.97,79.98,79.92,79.92,25751.0,70.3334,70.3422,70.2894,70.2894,25751.0
2017-05-12 13:30:00,79.93,79.94,79.91,79.92,28537.0,70.2982,70.307,70.2806,70.2894,28537.0
2017-05-12 13:40:00,79.92,79.94,79.88,79.9,86341.0,70.2894,70.307,70.2543,70.2718,86341.0
2017-05-12 13:50:00,79.9,80.04,79.9,80.01,32779.0,70.2718,70.395,70.2718,70.3686,32779.0
2017-05-12 14:00:00,80.02,80.07,79.99,80.06,52716.0,70.3774,70.4214,70.351,70.4126,52716.0
2017-05-12 14:10:00,80.07,80.12,80.0,80.05,36375.0,70.4214,70.4653,70.3598,70.4038,36375.0
2017-05-12 14:20:00,80.05,80.05,79.89,79.95,91996.0,70.4038,70.4038,70.2631,70.3158,91996.0
2017-05-12 14:30:00,79.95,80.0,79.94,79.98,31571.0,70.3158,70.3598,70.307,70.3422,31571.0
2017-05-12 14:40:00,79.98,80.03,79.94,79.98,52497.0,70.3422,70.3862,70.307,70.3422,52497.0
2017-05-12 14:50:00,79.98,80.02,79.94,79.96,62916.0,70.3422,70.3774,70.307,70.3246,62916.0
2017-05-12 15:00:00,79.96,79.99,79.93,79.99,95406.0,70.3246,70.351,70.2982,70.351,95406.0
2017-05-12 15:10:00,79.99,80.02,79.96,79.99,45903.0,70.351,70.3774,70.3246,70.351,45903.0
2017-05-12 15:20:00,80.0,80.08,80.0,80.06,50470.0,70.3598,70.4302,70.3598,70.4126,50470.0
2017-05-12 15:30:00,80.06,80.09,80.01,80.07,55246.0,70.4126,70.439,70.3686,70.4214,55246.0
2017-05-12 15:40:00,80.07,80.13,80.07,80.11,91578.0,70.4214,70.4741,70.4214,70.4565,91578.0
2017-05-12 15:50:00,80.11,80.18,80.08,80.14,165501.0,70.4565,70.5181,70.4302,70.4829,165501.0
2017-05-15 09:30:00,80.19,80.25,79.73,79.8,215024.0,70.5269,70.5797,70.1223,70.1839,215024.0
2017-05-15 09:40:00,79.79,79.96,79.71,79.82,92498.0,70.1751,70.3246,70.1047,70.2015,92498.0
2017-05-15 09:50:00,79.86,79.98,79.82,79.94,63201.0,70.2367,70.3422,70.2015,70.307,63201.0
2017-05-15 10:00:00,79.94,80.01,79.83,79.89,95866.0,70.307,70.3686,70.2103,70.2631,95866.0
2017-05-15 10:10:00,79.89,79.91,79.53,79.66,124410.0,70.2631,70.2806,69.9464,70.0608,124410.0
2017-05-15 10:20:00,79.68,79.9,79.43,79.88,208081.0,70.0784,70.2718,69.8585,70.2543,208081.0
2017-05-15 10:30:00,79.88,80.03,79.84,79.98,90049.0,70.2543,70.3862,70.2191,70.3422,90049.0
2017-05-15 10:40:00,79.98,80.01,79.91,80.0,64709.0,70.3422,70.3686,70.2806,70.3598,64709.0
2017-05-15 10:50:00,80.0,80.24,79.96,80.19,75679.0,70.3598,70.5709,70.3246,70.5269,75679.0
2017-05-15 11:00:00,80.19,80.27,80.12,80.25,46175.0,70.5269,70.5973,70.4653,70.5797,46175.0
2017-05-15 11:10:00,80.26,80.32,80.21,80.31,44766.0,70.5885,70.6412,70.5445,70.6324,44766.0
2017-05-15 11:20:00,80.31,80.43,80.31,80.36,57232.0,70.6324,70.738,70.6324,70.6764,57232.0
2017-05-15 11:30:00,80.36,80.41,80.27,80.34,45123.0,70.6764,70.7204,70.5973,70.6588,45123.0
2017-05-15 11:40:00,80.33,80.39,80.29,80.31,23537.0,70.65,70.7028,70.6149,70.6324,23537.0
2017-05-15 11:50:00,80.3,80.35,80.27,80.33,22938.0,70.6236,70.6676,70.5973,70.65,22938.0
2017-05-15 12:00:00,80.3,80.41,80.26,80.39,35178.0,70.6236,70.7204,70.5885,70.7028,35178.0
2017-05-15 12:10:00,80.38,80.44,80.37,80.44,16878.0,70.694,70.7468,70.6852,70.7468,16878.0
2017-05-15 12:20:00,80.43,80.47,80.41,80.44,19968.0,70.738,70.7732,70.7204,70.7468,19968.0
2017-05-15 12:30:00,80.45,80.45,80.42,80.43,16036.0,70.7556,70.7556,70.7292,70.738,16036.0
2017-05-15 12:40:00,80.43,80.48,80.43,80.45,18079.0,70.738,70.782,70.738,70.7556,18079.0
2017-05-15 12:50:00,80.45,80.47,80.42,80.44,21413.0,70.7556,70.7732,70.7292,70.7468,21413.0
2017-05-15 13:00:00,80.45,80.48,80.44,80.47,21417.0,70.7556,70.782,70.7468,70.7732,21417.0
2017-05-15 13:10:00,80.47,80.49,80.44,80.44,15669.0,70.7732,70.7908,70.7468,70.7468,15669.0
2017-05-15 13:20:00,80.44,80.46,80.41,80.44,18595.0,70.7468,70.7644,70.7204,70.7468,18595.0
2017-05-15 13:30:00,80.43,80.47,80.41,80.46,15609.0,70.738,70.7732,70.7204,70.7644,15609.0
2017-05-15 13:40:00,80.46,80.46,80.34,80.34,47375.0,70.7644,70.7644,70.6588,70.6588,47375.0
2017-05-15 13:50:00,80.35,80.41,80.34,80.4,22911.0,70.6676,70.7204,70.6588,70.7116,22911.0
2017-05-15 14:00:00,80.39,80.39,80.32,80.33,18607.0,70.7028,70.7028,70.6412,70.65,18607.0
2017-05-15 14:10:00,80.34,80.36,80.3,80.32,22936.0,70.6588,70.6764,70.6236,70.6412,22936.0
2017-05-15 14:20:00,80.31,80.32,80.23,80.29,34434.0,70.6324,70.6412,70.5621,70.6149,34434.0
2017-05-15 14:30:00,80.27,80.35,80.24,80.35,24782.0,70.5973,70.6676,70.5709,70.6676,24782.0
2017-05-15 14:40:00,80.35,80.37,80.3,80.33,33915.0,70.6676,70.6852,70.6236,70.65,33915.0
2017-05-15 14:50:00,80.33,80.36,80.31,80.31,17676.0,70.65,70.6764,70.6324,70.6324,17676.0
2017-05-15 15:00:00,80.32,80.36,80.29,80.29,29637.0,70.6412,70.6764,70.6149,70.6149,29637.0
2017-05-15 15:10:00,80.29,80.3,80.24,80.27,31024.0,70.6149,70.6236,70.5709,70.5973,31024.0
2017-05-15 15:20:00,80.26,80.33,80.24,80.31,34132.0,70.5885,70.65,70.5709,70.6324,34132.0
2017-05-15 15:30:00,80.31,80.31,80.25,80.27,58835.0,70.6324,70.6324,70.5797,70.5973,58835.0
2017-05-15 15:40:00,80.27,80.37,80.23,80.37,81839.0,70.5973,70.6852,70.5621,70.6852,81839.0
2017-05-15 15:50:00,80.38,80.38,80.29,80.31,106563.0,70.694,70.694,70.6149,70.6324,106563.0
2017-05-16 09:30:00,80.23,80.3,79.12,79.6,251966.0,70.5621,70.6236,69.5858,70.008,251966.0
2017-05-16 09:40:00,79.62,79.81,79.38,79.47,158828.0,70.0256,70.1927,69.8145,69.8937,158828.0
2017-05-16 09:50:00,79.48,79.5,78.69,78.9,331060.0,69.9025,69.92,69.2077,69.3923,331060.0
2017-05-16 10:00:00,78.92,79.15,78.79,78.85,264094.0,69.4099,69.6122,69.2956,69.3484,264094.0
2017-05-16 10:10:00,78.86,78.93,78.71,78.77,209044.0,69.3572,69.4187,69.2252,69.278,209044.0
2017-05-16 10:20:00,78.77,79.04,78.72,79.04,241494.0,69.278,69.5155,69.234,69.5155,241494.0
2017-05-16 10:30:00,79.03,79.38,78.98,79.21,154381.0,69.5067,69.8145,69.4627,69.665,154381.0
2017-05-16 10:40:00,79.16,79.2,78.86,78.87,258662.0,69.621,69.6562,69.3572,69.366,258662.0
2017-05-16 10:50:00,78.87,78.9,78.6,78.69,175295.0,69.366,69.3923,69.1285,69.2077,175295.0
2017-05-16 11:00:00,78.7,78.83,78.63,78.82,171134.0,69.2164,69.3308,69.1549,69.322,171134.0
2017-05-16 11:10:00,78.82,78.88,78.76,78.78,96069.0,69.322,69.3748,69.2692,69.2868,96069.0
2017-05-16 11:20:00,78.78,78.78,78.7,78.71,70279.0,69.2868,69.2868,69.2164,69.2252,70279.0
2017-05-16 11:30:00,78.7,78.72,78.56,78.69,97558.0,69.2164,69.234,69.0933,69.2077,97558.0
2017-05-16 11:40:00,78.69,78.73,78.49,78.55,118959.0,69.2077,69.2428,69.0318,69.0845,118959.0
2017-05-16 11:50:00,78.55,78.58,78.4,78.53,138186.0,69.0845,69.1109,68.9526,69.0669,138186.0
2017-05-16 12:00:00,78.53,78.56,78.43,78.54,149123.0,69.0669,69.0933,68.979,69.0757,149123.0
2017-05-16 12:10:00,78.55,78.82,78.43,78.77,261310.0,69.0845,69.322,68.979,69.278,261310.0
2017-05-16 12:20:00,78.78,79.04,78.77,78.99,165899.0,69.2868,69.5155,69.278,69.4715,165899.0
2017-05-16 12:30:00,78.98,79.02,78.91,79.0,96286.0,69.4627,69.4979,69.4011,69.4803,96286.0
2017-05-16 12:40:00,78.99,78.99,78.81,78.94,152788.0,69.4715,69.4715,69.3132,69.4275,152788.0
2017-05-16 12:50:00,78.95,78.95,78.83,78.86,58715.0,69.4363,69.4363,69.3308,69.3572,58715.0
2017-05-16 13:00:00,78.86,79.07,78.71,79.05,182938.0,69.3572,69.5419,69.2252,69.5243,182938.0
2017-05-16 13:10:00,79.05,79.28,79.0,79.24,109394.0,69.5243,69.7266,69.4803,69.6914,109394.0
2017-05-16 13:20:00,79.22,79.45,79.2,79.21,98425.0,69.6738,69.8761,69.6562,69.665,98425.0
2017-05-16 13:30:00,79.21,79.31,79.16,79.28,73813.0,69.665,69.7529,69.621,69.7266,73813.0
2017-05-16 13:40:00,79.29,79.31,79.18,79.27,58871.0,69.7354,69.7529,69.6386,69.7178,58871.0
2017-05-16 13:50:00,79.27,79.3,79.08,79.1,70501.0,69.7178,69.7441,69.5507,69.5682,70501.0
2017-05-16 14:00:00,79.11,79.11,78.75,78.76,200698.0,69.577,69.577,69.2604,69.2692,200698.0
2017-05-16 14:10:00,78.75,78.81,78.67,78.8,155542.0,69.2604,69.3132,69.1901,69.3044,155542.0
2017-05-16 14:20:00,78.8,78.8,78.6,78.64,113625.0,69.3044,69.3044,69.1285,69.1637,113625.0
2017-05-16 14:30:00,78.64,78.81,78.6,78.81,164562.0,69.1637,69.3132,69.1285,69.3132,164562.0
2017-05-16 14:40:00,78.82,78.89,78.73,78.79,82908.0,69.322,69.3836,69.2428,69.2956,82908.0
2017-05-16 14:50:00,78.79,78.8,78.73,78.74,70578.0,69.2956,69.3044,69.2428,69.2516,70578.0
2017-05-16 15:00:00,78.75,78.85,78.67,78.8,95986.0,69.2604,69.3484,69.1901,69.3044,95986.0
2017-05-16 15:10:00,78.8,79.03,78.77,78.96,123102.0,69.3044,69.5067,69.278,69.4451,123102.0
2017-05-16 15:20:00,78.97,79.08,78.89,78.9,150395.0,69.4539,69.5507,69.3836,69.3923,150395.0
2017-05-16 15:30:00,78.91,79.06,78.91,79.02,146225.0,69.4011,69.5331,69.4011,69.4979,146225.0
2017-05-16 15:40:00,79.01,79.06,78.96,78.96,251990.0,69.4891,69.5331,69.4451,69.4451,251990.0
2017-05-16 15:50:00,78.96,79.04,78.96,78.98,380755.0,69.4451,69.5155,69.4451,69.4627,380755.0
2017-05-17 09:30:00,78.52,78.85,78.43,78.76,102043.0,69.0581,69.3484,68.979,69.2692,102043.0
2017-05-17 09:40:00,78.79,78.89,78.5,78.87,77206.0,69.2956,69.3836,69.0406,69.366,77206.0
2017-05-17 09:50:00,78.87,78.96,78.84,78.92,116901.0,69.366,69.4451,69.3396,69.4099,116901.0
2017-05-17 10:00:00,78.92,79.0,78.88,78.96,220857.0,69.4099,69.4803,69.3748,69.4451,220857.0
2017-05-17 10:10:00,78.97,79.03,78.95,78.98,122149.0,69.4539,69.5067,69.4363,69.4627,122149.0
2017-05-17 10:20:00,78.98,79.0,78.96,78.97,38228.0,69.4627,69.4803,69.4451,69.4539,38228.0
2017-05-17 10:30:00,78.95,79.0,78.77,78.86,50057.0,69.4363,69.4803,69.278,69.3572,50057.0
2017-05-17 10:40:00,78.85,78.91,78.85,78.86,41496.0,69.3484,69.4011,69.3484,69.3572,41496.0
2017-05-17 10:50:00,78.86,78.86,78.65,78.66,61147.0,69.3572,69.3572,69.1725,69.1813,61147.0
2017-05-17 11:00:00,78.68,78.69,78.56,78.58,48254.0,69.1989,69.2077,69.0933,69.1109,48254.0
2017-05-17 11:10:00,78.59,78.67,78.53,78.56,64400.0,69.1197,69.1901,69.0669,69.0933,64400.0
2017-05-17 11:20:00,78.56,78.74,78.55,78.74,41331.0,69.0933,69.2516,69.0845,69.2516,41331.0
2017-05-17 11:30:00,78.74,78.8,78.69,78.79,37019.0,69.2516,69.3044,69.2077,69.2956,37019.0
2017-05-17 11:40:00,78.78,78.83,78.7,78.73,53455.0,69.2868,69.3308,69.2164,69.2428,53455.0
2017-05-17 11:50:00,78.73,78.79,78.54,78.59,47900.0,69.2428,69.2956,69.0757,69.1197,47900.0
2017-05-17 12:00:00,78.62,78.64,78.57,78.63,39804.0,69.1461,69.1637,69.1021,69.1549,39804.0
2017-05-17 12:10:00,78.62,78.63,78.54,78.54,54631.0,69.1461,69.1549,69.0757,69.0757,54631.0
2017-05-17 12:20:00,78.55,78.68,78.54,78.59,44386.0,69.0845,69.1989,69.0757,69.1197,44386.0
2017-05-17 12:30:00,78.59,78.62,78.54,78.62,26535.0,69.1197,69.1461,69.0757,69.1461,26535.0
2017-05-17 12:40:00,78.63,78.64,78.45,78.48,47498.0,69.1549,69.1637,68.9966,69.023,47498.0
2017-05-17 12:50:00,78.48,78.49,78.43,78.48,42984.0,69.023,69.0318,68.979,69.023,42984.0
2017-05-17 13:00:00,78.47,78.47,78.3,78.34,52218.0,69.0142,69.0142,68.8647,68.8998,52218.0
2017-05-17 13:10:00,78.34,78.39,78.28,78.28,40891.0,68.8998,68.9438,68.8471,68.8471,40891.0
2017-05-17 13:20:00,78.29,78.32,78.16,78.22,56416.0,68.8559,68.8822,68.7415,68.7943,56416.0
2017-05-17 13:30:00,78.23,78.24,78.1,78.15,44489.0,68.8031,68.8119,68.6888,68.7327,44489.0
2017-05-17 13:40:00,78.17,78.2,78.02,78.13,60967.0,68.7503,68.7767,68.6184,68.7151,60967.0
2017-05-17 13:50:00,78.13,78.15,78.02,78.07,65455.0,68.7151,68.7327,68.6184,68.6624,65455.0
2017-05-17 14:00:00,78.07,78.36,78.07,78.31,90864.0,68.6624,68.9174,68.6624,68.8734,90864.0
2017-05-17 14:10:00,78.3,78.33,78.18,78.26,124754.0,68.8647,68.891,68.7591,68.8295,124754.0
2017-05-17 14:20:00,78.26,78.33,78.16,78.21,94508.0,68.8295,68.891,68.7415,68.7855,94508.0
2017-05-17 14:30:00,78.26,78.32,78.17,78.17,76141.0,68.8295,68.8822,68.7503,68.7503,76141.0
2017-05-17 14:40:00,78.15,78.2,77.92,78.13,102077.0,68.7327,68.7767,68.5304,68.7151,102077.0
2017-05-17 14:50:00,78.13,78.28,78.12,78.25,47227.0,68.7151,68.8471,68.7063,68.8207,47227.0
2017-05-17 15:00:00,78.25,78.25,78.14,78.16,88451.0,68.8207,68.8207,68.7239,68.7415,88451.0
2017-05-17 15:10:00,78.15,78.28,78.06,78.28,85811.0,68.7327,68.8471,68.6536,68.8471,85811.0
2017-05-17 15:20:00,78.28,78.45,78.28,78.39,103330.0,68.8471,68.9966,68.8471,68.9438,103330.0
2017-05-17 15:30:00,78.39,78.45,78.31,78.35,120703.0,68.9438,68.9966,68.8734,68.9086,120703.0
2017-05-17 15:40:00,78.34,78.38,78.11,78.17,214777.0,68.8998,68.935,68.6975,68.7503,214777.0
2017-05-17 15:50:00,78.18,78.22,78.08,78.15,400186.0,68.7591,68.7943,68.6712,68.7327,400186.0
2017-05-18 09:30:00,78.57,78.57,78.06,78.17,158313.0,69.1021,69.1021,68.6536,68.7503,158313.0
2017-05-18 09:40:00,78.16,78.49,78.16,78.47,102739.0,68.7415,69.0318,68.7415,69.0142,102739.0
2017-05-18 09:50:00,78.49,78.52,78.2,78.25,78142.0,69.0318,69.0581,68.7767,68.8207,78142.0
2017-05-18 10:00:00,78.24,78.32,78.15,78.18,64425.0,68.8119,68.8822,68.7327,68.7591,64425.0
2017-05-18 10:10:00,78.19,78.49,78.15,78.49,73033.0,68.7679,69.0318,68.7327,69.0318,73033.0
2017-05-18 10:20:00,78.47,78.67,78.43,78.66,53746.0,69.0142,69.1901,68.979,69.1813,53746.0
2017-05-18 10:30:00,78.65,78.75,78.59,78.67,54725.0,69.1725,69.2604,69.1197,69.1901,54725.0
2017-05-18 10:40:00,78.66,78.77,78.62,78.63,42425.0,69.1813,69.278,69.1461,69.1549,42425.0
2017-05-18 10:50:00,78.64,78.65,78.43,78.43,55349.0,69.1637,69.1725,68.979,68.979,55349.0
2017-05-18 11:00:00,78.45,78.54,78.21,78.26,84376.0,68.9966,69.0757,68.7855,68.8295,84376.0
2017-05-18 11:10:00,78.25,78.27,78.06,78.12,86162.0,68.8207,68.8383,68.6536,68.7063,86162.0
2017-05-18 11:20:00,78.12,78.19,78.09,78.17,71557.0,68.7063,68.7679,68.68,68.7503,71557.0
2017-05-18 11:30:00,78.19,78.29,78.16,78.22,48283.0,68.7679,68.8559,68.7415,68.7943,48283.0
2017-05-18 11:40:00,78.22,78.26,78.18,78.22,41658.0,68.7943,68.8295,68.7591,68.7943,41658.0
2017-05-18 11:50:00,78.22,78.23,78.06,78.1,37176.0,68.7943,68.8031,68.6536,68.6888,37176.0
2017-05-18 12:00:00,78.11,78.13,78.03,78.1,41234.0,68.6975,68.7151,68.6272,68.6888,41234.0
2017-05-18 12:10:00,78.1,78.25,78.09,78.18,37500.0,68.6888,68.8207,68.68,68.7591,37500.0
2017-05-18 12:20:00,78.18,78.29,78.15,78.22,25094.0,68.7591,68.8559,68.7327,68.7943,25094.0
2017-05-18 12:30:00,78.22,78.33,78.21,78.3,41461.0,68.7943,68.891,68.7855,68.8647,41461.0
2017-05-18 12:40:00,78.3,78.31,78.17,78.17,24445.0,68.8647,68.8734,68.7503,68.7503,24445.0
2017-05-18 12:50:00,78.18,78.25,78.07,78.25,36242.0,68.7591,68.8207,68.6624,68.8207,36242.0
2017-05-18 13:00:00,78.27,78.3,78.2,78.21,23074.0,68.8383,68.8647,68.7767,68.7855,23074.0
2017-05-18 13:10:00,78.2,78.37,78.2,78.37,25608.0,68.7767,68.9262,68.7767,68.9262,25608.0
2017-05-18 13:20:00,78.37,78.42,78.32,78.38,19105.0,68.9262,68.9702,68.8822,68.935,19105.0
2017-05-18 13:30:00,78.39,78.4,78.32,78.39,32145.0,68.9438,68.9526,68.8822,68.9438,32145.0
2017-05-18 13:40:00,78.4,78.47,78.34,78.45,46400.0,68.9526,69.0142,68.8998,68.9966,46400.0
2017-05-18 13:50:00,78.45,78.63,78.45,78.55,34710.0,68.9966,69.1549,68.9966,69.0845,34710.0
2017-05-18 14:00:00,78.58,78.8,78.54,78.8,64350.0,69.1109,69.3044,69.0757,69.3044,64350.0
2017-05-18 14:10:00,78.79,78.8,78.7,78.73,35902.0,69.2956,69.3044,69.2164,69.2428,35902.0
2017-05-18 14:20:00,78.75,78.86,78.74,78.84,39309.0,69.2604,69.3572,69.2516,69.3396,39309.0
2017-05-18 14:30:00,78.85,78.94,78.79,78.81,35322.0,69.3484,69.4275,69.2956,69.3132,35322.0
2017-05-18 14:40:00,78.81,78.82,78.74,78.77,43170.0,69.3132,69.322,69.2516,69.278,43170.0
2017-05-18 14:50:00,78.78,78.78,78.62,78.68,49246.0,69.2868,69.2868,69.1461,69.1989,49246.0
2017-05-18 15:00:00,78.69,78.81,78.65,78.76,55922.0,69.2077,69.3132,69.1725,69.2692,55922.0
2017-05-18 15:10:00,78.76,78.77,78.59,78.64,61438.0,69.2692,69.278,69.1197,69.1637,61438.0
2017-05-18 15:20:00,78.63,78.64,78.56,78.63,63232.0,69.1549,69.1637,69.0933,69.1549,63232.0
2017-05-18 15:30:00,78.62,78.63,78.46,78.49,85953.0,69.1461,69.1549,69.0054,69.0318,85953.0
2017-05-18 15:40:00,78.51,78.56,78.43,78.51,124522.0,69.0493,69.0933,68.979,69.0493,124522.0
2017-05-18 15:50:00,78.51,78.56,78.28,78.32,218460.0,69.0493,69.0933,68.8471,68.8822,218460.0
2017-05-19 09:30:00,78.5,78.5,78.07,78.45,414788.0,69.0406,69.0406,68.6624,68.9966,414788.0
2017-05-19 09:40:00,78.47,78.47,78.33,78.39,58004.0,69.0142,69.0142,68.891,68.9438,58004.0
2017-05-19 09:50:00,78.39,78.68,78.36,78.68,40498.0,68.9438,69.1989,68.9174,69.1989,40498.0
2017-05-19 10:00:00,78.66,78.66,78.46,78.48,79399.0,69.1813,69.1813,69.0054,69.023,79399.0
2017-05-19 10:10:00,78.5,78.71,78.47,78.65,69052.0,69.0406,69.2252,69.0142,69.1725,69052.0
2017-05-19 10:20:00,78.62,78.64,78.51,78.55,46496.0,69.1461,69.1637,69.0493,69.0845,46496.0
2017-05-19 10:30:00,78.56,78.61,78.46,78.5,34583.0,69.0933,69.1373,69.0054,69.0406,34583.0
2017-05-19 10:40:00,78.5,78.55,78.44,78.53,39871.0,69.0406,69.0845,68.9878,69.0669,39871.0
2017-05-19 10:50:00,78.53,78.6,78.37,78.37,48401.0,69.0669,69.1285,68.9262,68.9262,48401.0
2017-05-19 11:00:00,78.39,78.39,78.25,78.29,55122.0,68.9438,68.9438,68.8207,68.8559,55122.0
2017-05-19 11:10:00,78.3,78.45,78.3,78.44,113753.0,68.8647,68.9966,68.8647,68.9878,113753.0
2017-05-19 11:20:00,78.45,78.45,78.34,78.39,108394.0,68.9966,68.9966,68.8998,68.9438,108394.0
2017-05-19 11:30:00,78.4,78.45,78.38,78.4,69973.0,68.9526,68.9966,68.935,68.9526,69973.0
2017-05-19 11:40:00,78.39,78.44,78.31,78.32,213211.0,68.9438,68.9878,68.8734,68.8822,213211.0
2017-05-19 11:50:00,78.32,78.39,78.27,78.35,78129.0,68.8822,68.9438,68.8383,68.9086,78129.0
2017-05-19 12:00:00,78.35,78.4,78.23,78.25,102723.0,68.9086,68.9526,68.8031,68.8207,102723.0
2017-05-19 12:10:00,78.25,78.31,78.17,78.2,60645.0,68.8207,68.8734,68.7503,68.7767,60645.0
2017-05-19 12:20:00,78.21,78.25,78.07,78.1,230972.0,68.7855,68.8207,68.6624,68.6888,230972.0
2017-05-19 12:30:00,78.1,78.17,78.07,78.09,126667.0,68.6888,68.7503,68.6624,68.68,126667.0
2017-05-19 12:40:00,78.11,78.18,78.1,78.17,63100.0,68.6975,68.7591,68.6888,68.7503,63100.0
2017-05-19 12:50:00,78.17,78.24,78.14,78.15,94829.0,68.7503,68.8119,68.7239,68.7327,94829.0
2017-05-19 13:00:00,78.16,78.2,78.13,78.13,58272.0,68.7415,68.7767,68.7151,68.7151,58272.0
2017-05-19 13:10:00,78.15,78.21,78.14,78.19,64430.0,68.7327,68.7855,68.7239,68.7679,64430.0
2017-05-19 13:20:00,78.2,78.2,78.12,78.12,51681.0,68.7767,68.7767,68.7063,68.7063,51681.0
2017-05-19 13:30:00,78.13,78.2,78.05,78.07,195160.0,68.7151,68.7767,68.6448,68.6624,195160.0
2017-05-19 13:40:00,78.07,78.15,78.07,78.12,61632.0,68.6624,68.7327,68.6624,68.7063,61632.0
2017-05-19 13:50:00,78.12,78.15,78.09,78.13,61367.0,68.7063,68.7327,68.68,68.7151,61367.0
2017-05-19 14:00:00,78.13,78.19,78.03,78.07,217824.0,68.7151,68.7679,68.6272,68.6624,217824.0
2017-05-19 14:10:00,78.08,78.13,78.04,78.09,56284.0,68.6712,68.7151,68.636,68.68,56284.0
2017-05-19 14:20:00,78.09,78.15,78.08,78.11,35858.0,68.68,68.7327,68.6712,68.6975,35858.0
2017-05-19 14:30:00,78.11,78.16,78.11,78.15,35294.0,68.6975,68.7415,68.6975,68.7327,35294.0
2017-05-19 14:40:00,78.16,78.17,78.1,78.1,52124.0,68.7415,68.7503,68.6888,68.6888,52124.0
2017-05-19 14:50:00,78.11,78.13,77.91,78.0,105066.0,68.6975,68.7151,68.5216,68.6008,105066.0
2017-05-19 15:00:00,78.0,78.02,77.75,77.77,210513.0,68.6008,68.6184,68.3809,68.3985,210513.0
2017-05-19 15:10:00,77.76,77.91,77.73,77.81,149310.0,68.3897,68.5216,68.3633,68.4337,149310.0
2017-05-19 15:20:00,77.81,77.89,77.77,77.77,114736.0,68.4337,68.5041,68.3985,68.3985,114736.0
2017-05-19 15:30:00,77.77,77.86,77.75,77.85,128970.0,68.3985,68.4777,68.3809,68.4689,128970.0
2017-05-19 15:40:00,77.85,77.86,77.76,77.85,134827.0,68.4689,68.4777,68.3897,68.4689,134827.0
2017-05-19 15:50:00,77.85,77.91,77.74,77.77,458355.0,68.4689,68.5216,68.3721,68.3985,458355.0
2017-05-22 09:30:00,77.9,78.01,77.02,77.34,267846.0,68.5129,68.6096,67.7389,68.0203,267846.0
2017-05-22 09:40:00,77.35,77.68,77.35,77.66,87992.0,68.0291,68.3194,68.0291,68.3018,87992.0
2017-05-22 09:50:00,77.68,77.82,77.61,77.81,71629.0,68.3194,68.4425,68.2578,68.4337,71629.0
2017-05-22 10:00:00,77.8,77.84,77.71,77.8,49908.0,68.4249,68.4601,68.3457,68.4249,49908.0
2017-05-22 10:10:00,77.8,77.85,77.73,77.75,93710.0,68.4249,68.4689,68.3633,68.3809,93710.0
2017-05-22 10:20:00,77.75,77.83,77.66,77.7,116417.0,68.3809,68.4513,68.3018,68.337,116417.0
2017-05-22 10:30:00,77.7,77.73,77.6,77.68,104056.0,68.337,68.3633,68.249,68.3194,104056.0
2017-05-22 10:40:00,77.69,77.71,77.39,77.43,90986.0,68.3282,68.3457,68.0643,68.0995,90986.0
2017-05-22 10:50:00,77.41,77.47,77.31,77.38,65138.0,68.0819,68.1347,67.9939,68.0555,65138.0
2017-05-22 11:00:00,77.38,77.4,77.22,77.24,89752.0,68.0555,68.0731,67.9148,67.9324,89752.0
2017-05-22 11:10:00,77.24,77.27,77.16,77.18,103335.0,67.9324,67.9588,67.862,67.8796,103335.0
2017-05-22 11:20:00,77.19,77.25,77.12,77.12,143773.0,67.8884,67.9412,67.8268,67.8268,143773.0
2017-05-22 11:30:00,77.13,77.26,76.85,77.26,182466.0,67.8356,67.95,67.5894,67.95,182466.0
2017-05-22 11:40:00,77.25,77.32,77.2,77.28,73090.0,67.9412,68.0027,67.8972,67.9676,73090.0
2017-05-22 11:50:00,77.28,77.37,77.23,77.33,99005.0,67.9676,68.0467,67.9236,68.0115,99005.0
2017-05-22 12:00:00,77.33,77.37,77.29,77.31,54573.0,68.0115,68.0467,67.9764,67.9939,54573.0
2017-05-22 12:10:00,77.31,77.5,77.3,77.48,65315.0,67.9939,68.1611,67.9852,68.1435,65315.0
2017-05-22 12:20:00,77.48,77.48,77.4,77.4,49704.0,68.1435,68.1435,68.0731,68.0731,49704.0
2017-05-22 12:30:00,77.4,77.51,77.4,77.46,74639.0,68.0731,68.1698,68.0731,68.1259,74639.0
2017-05-22 12:40:00,77.46,77.51,77.4,77.45,86720.0,68.1259,68.1698,68.0731,68.1171,86720.0
2017-05-22 12:50:00,77.46,77.64,77.46,77.57,69655.0,68.1259,68.2842,68.1259,68.2226,69655.0
2017-05-22 13:00:00,77.57,77.66,77.54,77.65,82839.0,68.2226,68.3018,68.1962,68.293,82839.0
2017-05-22 13:10:00,77.65,77.74,77.62,77.74,36566.0,68.293,68.3721,68.2666,68.3721,36566.0
2017-05-22 13:20:00,77.73,77.76,77.7,77.72,32628.0,68.3633,68.3897,68.337,68.3545,32628.0
2017-05-22 13:30:00,77.72,77.73,77.58,77.59,40253.0,68.3545,68.3633,68.2314,68.2402,40253.0
2017-05-22 13:40:00,77.58,77.65,77.55,77.55,41573.0,68.2314,68.293,68.205,68.205,41573.0
2017-05-22 13:50:00,77.55,77.57,77.49,77.51,49584.0,68.205,68.2226,68.1523,68.1698,49584.0
2017-05-22 14:00:00,77.52,77.52,77.44,77.5,52082.0,68.1786,68.1786,68.1083,68.1611,52082.0
2017-05-22 14:10:00,77.5,77.5,77.41,77.41,47735.0,68.1611,68.1611,68.0819,68.0819,47735.0
2017-05-22 14:20:00,77.42,77.42,77.33,77.35,79525.0,68.0907,68.0907,68.0115,68.0291,79525.0
2017-05-22 14:30:00,77.35,77.35,77.23,77.25,93723.0,68.0291,68.0291,67.9236,67.9412,93723.0
2017-05-22 14:40:00,77.25,77.26,77.21,77.23,53084.0,67.9412,67.95,67.906,67.9236,53084.0
2017-05-22 14:50:00,77.24,77.27,77.08,77.1,248449.0,67.9324,67.9588,67.7917,67.8093,248449.0
2017-05-22 15:00:00,77.1,77.13,77.07,77.13,156774.0,67.8093,67.8356,67.7829,67.8356,156774.0
2017-05-22 15:10:00,77.13,77.14,77.05,77.08,123486.0,67.8356,67.8444,67.7653,67.7917,123486.0
2017-05-22 15:20:00,77.08,77.09,76.94,76.98,232977.0,67.7917,67.8005,67.6685,67.7037,232977.0
2017-05-22 15:30:00,76.98,77.08,76.93,77.03,256290.0,67.7037,67.7917,67.6597,67.7477,256290.0
2017-05-22 15:40:00,77.02,77.14,76.98,77.12,435497.0,67.7389,67.8444,67.7037,67.8268,435497.0
2017-05-22 15:50:00,77.12,77.18,76.97,76.99,495698.0,67.8268,67.8796,67.6949,67.7125,495698.0
2017-05-23 09:30:00,77.19,77.33,77.02,77.27,103865.0,67.8884,68.0115,67.7389,67.9588,103865.0
2017-05-23 09:40:00,77.27,77.74,77.23,77.67,65763.0,67.9588,68.3721,67.9236,68.3106,65763.0
2017-05-23 09:50:00,77.66,78.13,77.61,77.97,141965.0,68.3018,68.7151,68.2578,68.5744,141965.0
2017-05-23 10:00:00,77.97,78.34,77.96,78.34,216938.0,68.5744,68.8998,68.5656,68.8998,216938.0
2017-05-23 10:10:00,78.32,78.36,78.16,78.23,134695.0,68.8822,68.9174,68.7415,68.8031,134695.0
2017-05-23 10:20:00,78.23,78.36,78.22,78.25,164602.0,68.8031,68.9174,68.7943,68.8207,164602.0
2017-05-23 10:30:00,78.25,78.27,78.11,78.13,96705.0,68.8207,68.8383,68.6975,68.7151,96705.0
2017-05-23 10:40:00,78.13,78.13,77.99,78.09,69920.0,68.7151,68.7151,68.592,68.68,69920.0
2017-05-23 10:50:00,78.08,78.1,77.99,78.0,55366.0,68.6712,68.6888,68.592,68.6008,55366.0
2017-05-23 11:00:00,78.0,78.05,77.88,78.03,87527.0,68.6008,68.6448,68.4953,68.6272,87527.0
2017-05-23 11:10:00,78.03,78.18,77.95,78.1,94478.0,68.6272,68.7591,68.5568,68.6888,94478.0
2017-05-23 11:20:00,78.09,78.09,77.9,77.96,40896.0,68.68,68.68,68.5129,68.5656,40896.0
2017-05-23 11:30:00,77.97,78.03,77.9,78.01,70909.0,68.5744,68.6272,68.5129,68.6096,70909.0
2017-05-23 11:40:00,78.0,78.16,77.98,78.11,52522.0,68.6008,68.7415,68.5832,68.6975,52522.0
2017-05-23 11:50:00,78.11,78.12,78.0,78.08,33831.0,68.6975,68.7063,68.6008,68.6712,33831.0
2017-05-23 12:00:00,78.1,78.15,78.08,78.12,32980.0,68.6888,68.7327,68.6712,68.7063,32980.0
2017-05-23 12:10:00,78.12,78.15,78.07,78.12,51328.0,68.7063,68.7327,68.6624,68.7063,51328.0
2017-05-23 12:20:00,78.11,78.13,78.0,78.01,32988.0,68.6975,68.7151,68.6008,68.6096,32988.0
2017-05-23 12:30:00,78.03,78.04,77.98,77.98,22433.0,68.6272,68.636,68.5832,68.5832,22433.0
2017-05-23 12:40:00,77.99,78.0,77.91,77.97,28949.0,68.592,68.6008,68.5216,68.5744,28949.0
2017-05-23 12:50:00,77.96,77.97,77.89,77.96,25761.0,68.5656,68.5744,68.5041,68.5656,25761.0
2017-05-23 13:00:00,77.96,78.02,77.95,78.0,52972.0,68.5656,68.6184,68.5568,68.6008,52972.0
2017-05-23 13:10:00,77.99,78.1,77.96,78.07,111519.0,68.592,68.6888,68.5656,68.6624,111519.0
2017-05-23 13:20:00,78.08,78.12,78.05,78.1,70087.0,68.6712,68.7063,68.6448,68.6888,70087.0
2017-05-23 13:30:00,78.1,78.1,78.05,78.06,71743.0,68.6888,68.6888,68.6448,68.6536,71743.0
2017-05-23 13:40:00,78.06,78.11,78.02,78.1,91434.0,68.6536,68.6975,68.6184,68.6888,91434.0
2017-05-23 13:50:00,78.1,78.14,78.01,78.03,87217.0,68.6888,68.7239,68.6096,68.6272,87217.0
2017-05-23 14:00:00,78.03,78.11,78.03,78.07,53656.0,68.6272,68.6975,68.6272,68.6624,53656.0
2017-05-23 14:10:00,78.06,78.13,78.03,78.08,67853.0,68.6536,68.7151,68.6272,68.6712,67853.0
2017-05-23 14:20:00,78.08,78.09,78.0,78.07,104132.0,68.6712,68.68,68.6008,68.6624,104132.0
2017-05-23 14:30:00,78.08,78.1,78.03,78.06,169053.0,68.6712,68.6888,68.6272,68.6536,169053.0
2017-05-23 14:40:00,78.07,78.09,78.0,78.06,113573.0,68.6624,68.68,68.6008,68.6536,113573.0
2017-05-23 14:50:00,78.07,78.09,78.01,78.04,95005.0,68.6624,68.68,68.6096,68.636,95005.0
2017-05-23 15:00:00,78.04,78.05,77.96,77.98,197262.0,68.636,68.6448,68.5656,68.5832,197262.0
2017-05-23 15:10:00,77.98,78.04,77.96,78.02,103975.0,68.5832,68.636,68.5656,68.6184,103975.0
2017-05-23 15:20:00,78.01,78.11,77.98,78.09,98524.0,68.6096,68.6975,68.5832,68.68,98524.0
2017-05-23 15:30:00,78.1,78.15,78.06,78.15,122273.0,68.6888,68.7327,68.6536,68.7327,122273.0
2017-05-23 15:40:00,78.15,78.15,78.09,78.11,239818.0,68.7327,68.7327,68.68,68.6975,239818.0
2017-05-23 15:50:00,78.11,78.12,77.99,78.01,423855.0,68.6975,68.7063,68.592,68.6096,423855.0
2017-05-24 09:30:00,77.99,78.28,77.99,78.01,88738.0,68.592,68.8471,68.592,68.6096,88738.0
2017-05-24 09:40:00,78.05,78.09,77.8,77.86,36866.0,68.6448,68.68,68.4249,68.4777,36866.0
2017-05-24 09:50:00,77.86,78.06,77.85,78.05,32713.0,68.4777,68.6536,68.4689,68.6448,32713.0
2017-05-24 10:00:00,78.08,78.1,77.92,78.07,38773.0,68.6712,68.6888,68.5304,68.6624,38773.0
2017-05-24 10:10:00,78.06,78.06,77.95,77.96,33940.0,68.6536,68.6536,68.5568,68.5656,33940.0
2017-05-24 10:20:00,77.96,78.1,77.95,78.01,30537.0,68.5656,68.6888,68.5568,68.6096,30537.0
2017-05-24 10:30:00,78.01,78.06,77.93,78.06,35782.0,68.6096,68.6536,68.5392,68.6536,35782.0
2017-05-24 10:40:00,78.06,78.12,78.0,78.11,31908.0,68.6536,68.7063,68.6008,68.6975,31908.0
2017-05-24 10:50:00,78.11,78.13,78.06,78.09,52304.0,68.6975,68.7151,68.6536,68.68,52304.0
2017-05-24 11:00:00,78.08,78.12,78.03,78.1,30376.0,68.6712,68.7063,68.6272,68.6888,30376.0
2017-05-24 11:10:00,78.11,78.13,78.04,78.08,36122.0,68.6975,68.7151,68.636,68.6712,36122.0
2017-05-24 11:20:00,78.08,78.11,78.07,78.11,16088.0,68.6712,68.6975,68.6624,68.6975,16088.0
2017-05-24 11:30:00,78.11,78.14,78.1,78.14,63658.0,68.6975,68.7239,68.6888,68.7239,63658.0
2017-05-24 11:40:00,78.13,78.16,78.13,78.14,45436.0,68.7151,68.7415,68.7151,68.7239,45436.0
2017-05-24 11:50:00,78.15,78.25,78.13,78.17,71023.0,68.7327,68.8207,68.7151,68.7503,71023.0
2017-05-24 12:00:00,78.17,78.18,78.12,78.12,62403.0,68.7503,68.7591,68.7063,68.7063,62403.0
2017-05-24 12:10:00,78.15,78.19,78.13,78.18,35279.0,68.7327,68.7679,68.7151,68.7591,35279.0
2017-05-24 12:20:00,78.18,78.19,78.13,78.15,35872.0,68.7591,68.7679,68.7151,68.7327,35872.0
2017-05-24 12:30:00,78.16,78.25,78.15,78.24,35009.0,68.7415,68.8207,68.7327,68.8119,35009.0
2017-05-24 12:40:00,78.23,78.25,78.19,78.21,29992.0,68.8031,68.8207,68.7679,68.7855,29992.0
2017-05-24 12:50:00,78.21,78.21,78.09,78.11,21752.0,68.7855,68.7855,68.68,68.6975,21752.0
2017-05-24 13:00:00,78.11,78.18,78.04,78.05,29695.0,68.6975,68.7591,68.636,68.6448,29695.0
2017-05-24 13:10:00,78.05,78.12,78.04,78.08,31189.0,68.6448,68.7063,68.636,68.6712,31189.0
2017-05-24 13:20:00,78.07,78.11,78.04,78.06,24118.0,68.6624,68.6975,68.636,68.6536,24118.0
2017-05-24 13:30:00,78.06,78.06,77.96,78.03,27379.0,68.6536,68.6536,68.5656,68.6272,27379.0
2017-05-24 13:40:00,78.03,78.09,78.01,78.06,26452.0,68.6272,68.68,68.6096,68.6536,26452.0
2017-05-24 13:50:00,78.05,78.09,78.04,78.07,29335.0,68.6448,68.68,68.636,68.6624,29335.0
2017-05-24 14:00:00,78.07,78.07,77.93,78.01,33154.0,68.6624,68.6624,68.5392,68.6096,33154.0
2017-05-24 14:10:00,78.0,78.11,77.98,78.1,32125.0,68.6008,68.6975,68.5832,68.6888,32125.0
2017-05-24 14:20:00,78.1,78.1,78.04,78.08,32146.0,68.6888,68.6888,68.636,68.6712,32146.0
2017-05-24 14:30:00,78.09,78.09,78.04,78.06,27405.0,68.68,68.68,68.636,68.6536,27405.0
2017-05-24 14:40:00,78.06,78.09,77.98,77.99,33041.0,68.6536,68.68,68.5832,68.592,33041.0
2017-05-24 14:50:00,78.0,78.03,77.93,78.03,59295.0,68.6008,68.6272,68.5392,68.6272,59295.0
2017-05-24 15:00:00,78.03,78.04,77.95,78.04,56498.0,68.6272,68.636,68.5568,68.636,56498.0
2017-05-24 15:10:00,78.04,78.05,77.96,77.97,49369.0,68.636,68.6448,68.5656,68.5744,49369.0
2017-05-24 15:20:00,77.97,78.01,77.92,77.97,52686.0,68.5744,68.6096,68.5304,68.5744,52686.0
2017-05-24 15:30:00,77.97,77.99,77.89,77.92,74090.0,68.5744,68.592,68.5041,68.5304,74090.0
2017-05-24 15:40:00,77.92,78.0,77.92,77.97,98533.0,68.5304,68.6008,68.5304,68.5744,98533.0
2017-05-24 15:50:00,77.97,78.01,77.92,77.94,232510.0,68.5744,68.6096,68.5304,68.548,232510.0
2017-05-25 09:30:00,78.31,78.31,77.81,77.9,59996.0,68.8734,68.8734,68.4337,68.5129,59996.0
2017-05-25 09:40:00,77.89,77.93,77.76,77.92,31837.0,68.5041,68.5392,68.3897,68.5304,31837.0
2017-05-25 09:50:00,77.92,78.02,77.88,77.94,30225.0,68.5304,68.6184,68.4953,68.548,30225.0
2017-05-25 10:00:00,77.93,78.0,77.86,77.96,26453.0,68.5392,68.6008,68.4777,68.5656,26453.0
2017-05-25 10:10:00,77.97,78.07,77.92,78.04,17226.0,68.5744,68.6624,68.5304,68.636,17226.0
2017-05-25 10:20:00,78.03,78.07,77.92,77.94,18624.0,68.6272,68.6624,68.5304,68.548,18624.0
2017-05-25 10:30:00,77.94,78.02,77.91,78.0,20705.0,68.548,68.6184,68.5216,68.6008,20705.0
2017-05-25 10:40:00,77.97,78.02,77.95,78.01,13059.0,68.5744,68.6184,68.5568,68.6096,13059.0
2017-05-25 10:50:00,78.01,78.07,78.0,78.05,13535.0,68.6096,68.6624,68.6008,68.6448,13535.0
2017-05-25 11:00:00,78.05,78.06,77.96,78.02,19037.0,68.6448,68.6536,68.5656,68.6184,19037.0
2017-05-25 11:10:00,78.04,78.1,77.99,78.09,13641.0,68.636,68.6888,68.592,68.68,13641.0
2017-05-25 11:20:00,78.09,78.22,78.07,78.19,39565.0,68.68,68.7943,68.6624,68.7679,39565.0
2017-05-25 11:30:00,78.2,78.23,78.14,78.15,18498.0,68.7767,68.8031,68.7239,68.7327,18498.0
2017-05-25 11:40:00,78.17,78.23,78.15,78.2,21187.0,68.7503,68.8031,68.7327,68.7767,21187.0
2017-05-25 11:50:00,78.21,78.24,78.16,78.24,11188.0,68.7855,68.8119,68.7415,68.8119,11188.0
2017-05-25 12:00:00,78.23,78.23,78.16,78.17,28937.0,68.8031,68.8031,68.7415,68.7503,28937.0
2017-05-25 12:10:00,78.17,78.2,78.1,78.1,30418.0,68.7503,68.7767,68.6888,68.6888,30418.0
2017-05-25 12:20:00,78.11,78.15,78.09,78.14,27138.0,68.6975,68.7327,68.68,68.7239,27138.0
2017-05-25 12:30:00,78.14,78.16,78.1,78.14,17624.0,68.7239,68.7415,68.6888,68.7239,17624.0
2017-05-25 12:40:00,78.13,78.16,78.08,78.13,18569.0,68.7151,68.7415,68.6712,68.7151,18569.0
2017-05-25 12:50:00,78.13,78.17,78.11,78.12,17455.0,68.7151,68.7503,68.6975,68.7063,17455.0
2017-05-25 13:00:00,78.12,78.17,78.1,78.11,19607.0,68.7063,68.7503,68.6888,68.6975,19607.0
2017-05-25 13:10:00,78.11,78.11,78.06,78.09,23522.0,68.6975,68.6975,68.6536,68.68,23522.0
2017-05-25 13:20:00,78.09,78.1,78.05,78.07,21295.0,68.68,68.6888,68.6448,68.6624,21295.0
2017-05-25 13:30:00,78.07,78.07,78.01,78.04,13761.0,68.6624,68.6624,68.6096,68.636,13761.0
2017-05-25 13:40:00,78.03,78.05,78.0,78.05,14947.0,68.6272,68.6448,68.6008,68.6448,14947.0
2017-05-25 13:50:00,78.06,78.12,78.06,78.12,18888.0,68.6536,68.7063,68.6536,68.7063,18888.0
2017-05-25 14:00:00,78.12,78.14,78.1,78.1,20586.0,68.7063,68.7239,68.6888,68.6888,20586.0
2017-05-25 14:10:00,78.11,78.12,78.06,78.08,21548.0,68.6975,68.7063,68.6536,68.6712,21548.0
2017-05-25 14:20:00,78.09,78.12,78.06,78.09,28699.0,68.68,68.7063,68.6536,68.68,28699.0
2017-05-25 14:30:00,78.1,78.17,78.09,78.16,24846.0,68.6888,68.7503,68.68,68.7415,24846.0
2017-05-25 14:40:00,78.17,78.28,78.15,78.27,28513.0,68.7503,68.8471,68.7327,68.8383,28513.0
2017-05-25 14:50:00,78.27,78.36,78.25,78.35,30631.0,68.8383,68.9174,68.8207,68.9086,30631.0
2017-05-25 15:00:00,78.35,78.38,78.29,78.38,42085.0,68.9086,68.935,68.8559,68.935,42085.0
2017-05-25 15:10:00,78.38,78.39,78.33,78.38,53970.0,68.935,68.9438,68.891,68.935,53970.0
2017-05-25 15:20:00,78.39,78.4,78.34,78.37,48596.0,68.9438,68.9526,68.8998,68.9262,48596.0
2017-05-25 15:30:00,78.36,78.39,78.36,78.39,65755.0,68.9174,68.9438,68.9174,68.9438,65755.0
2017-05-25 15:40:00,78.38,78.46,78.37,78.45,130656.0,68.935,69.0054,68.9262,68.9966,130656.0
2017-05-25 15:50:00,78.44,78.45,78.31,78.33,179208.0,68.9878,68.9966,68.8734,68.891,179208.0
2017-05-26 09:30:00,78.12,78.35,78.06,78.17,45513.0,68.7063,68.9086,68.6536,68.7503,45513.0
2017-05-26 09:40:00,78.17,78.25,78.14,78.2,26125.0,68.7503,68.8207,68.7239,68.7767,26125.0
2017-05-26 09:50:00,78.2,78.28,78.14,78.28,24676.0,68.7767,68.8471,68.7239,68.8471,24676.0
2017-05-26 10:00:00,78.29,78.29,78.16,78.23,38180.0,68.8559,68.8559,68.7415,68.8031,38180.0
2017-05-26 10:10:00,78.21,78.26,78.14,78.25,26976.0,68.7855,68.8295,68.7239,68.8207,26976.0
2017-05-26 10:20:00,78.26,78.27,78.18,78.2,35317.0,68.8295,68.8383,68.7591,68.7767,35317.0
2017-05-26 10:30:00,78.2,78.22,78.15,78.18,30952.0,68.7767,68.7943,68.7327,68.7591,30952.0
2017-05-26 10:40:00,78.18,78.18,78.09,78.14,23993.0,68.7591,68.7591,68.68,68.7239,23993.0
2017-05-26 10:50:00,78.13,78.15,78.08,78.14,18281.0,68.7151,68.7327,68.6712,68.7239,18281.0
2017-05-26 11:00:00,78.15,78.19,78.11,78.19,20810.0,68.7327,68.7679,68.6975,68.7679,20810.0
2017-05-26 11:10:00,78.19,78.21,78.15,78.2,18264.0,68.7679,68.7855,68.7327,68.7767,18264.0
2017-05-26 11:20:00,78.21,78.23,78.13,78.13,33689.0,68.7855,68.8031,68.7151,68.7151,33689.0
2017-05-26 11:30:00,78.12,78.13,77.97,78.03,81036.0,68.7063,68.7151,68.5744,68.6272,81036.0
2017-05-26 11:40:00,78.04,78.15,78.03,78.14,25796.0,68.636,68.7327,68.6272,68.7239,25796.0
2017-05-26 11:50:00,78.13,78.16,78.05,78.05,26404.0,68.7151,68.7415,68.6448,68.6448,26404.0
2017-05-26 12:00:00,78.06,78.07,77.98,78.01,36199.0,68.6536,68.6624,68.5832,68.6096,36199.0
2017-05-26 12:10:00,78.0,78.01,77.93,77.96,46886.0,68.6008,68.6096,68.5392,68.5656,46886.0
2017-05-26 12:20:00,77.96,77.99,77.9,77.91,26311.0,68.5656,68.592,68.5129,68.5216,26311.0
2017-05-26 12:30:00,77.92,78.03,77.91,78.02,121008.0,68.5304,68.6272,68.5216,68.6184,121008.0
2017-05-26 12:40:00,78.03,78.12,78.02,78.09,17980.0,68.6272,68.7063,68.6184,68.68,17980.0
2017-05-26 12:50:00,78.1,78.12,77.99,78.0,26704.0,68.6888,68.7063,68.592,68.6008,26704.0
2017-05-26 13:00:00,78.0,78.03,77.96,78.0,23266.0,68.6008,68.6272,68.5656,68.6008,23266.0
2017-05-26 13:10:00,78.0,78.01,77.95,77.99,21050.0,68.6008,68.6096,68.5568,68.592,21050.0
2017-05-26 13:20:00,77.99,78.03,77.94,77.99,33933.0,68.592,68.6272,68.548,68.592,33933.0
2017-05-26 13:30:00,77.99,78.02,77.92,78.02,44025.0,68.592,68.6184,68.5304,68.6184,44025.0
2017-05-26 13:40:00,78.02,78.02,77.95,77.95,11039.0,68.6184,68.6184,68.5568,68.5568,11039.0
2017-05-26 13:50:00,77.97,77.97,77.9,77.92,18682.0,68.5744,68.5744,68.5129,68.5304,18682.0
2017-05-26 14:00:00,77.91,77.92,77.82,77.89,30104.0,68.5216,68.5304,68.4425,68.5041,30104.0
2017-05-26 14:10:00,77.89,77.89,77.84,77.84,30937.0,68.5041,68.5041,68.4601,68.4601,30937.0
2017-05-26 14:20:00,77.84,77.85,77.72,77.72,42111.0,68.4601,68.4689,68.3545,68.3545,42111.0
2017-05-26 14:30:00,77.74,77.92,77.74,77.91,68729.0,68.3721,68.5304,68.3721,68.5216,68729.0
2017-05-26 14:40:00,77.91,78.01,77.91,78.0,32846.0,68.5216,68.6096,68.5216,68.6008,32846.0
2017-05-26 14:50:00,77.99,78.04,77.97,78.03,71581.0,68.592,68.636,68.5744,68.6272,71581.0
2017-05-26 15:00:00,78.03,78.06,77.98,78.01,131683.0,68.6272,68.6536,68.5832,68.6096,131683.0
2017-05-26 15:10:00,78.01,78.02,77.9,77.92,54946.0,68.6096,68.6184,68.5129,68.5304,54946.0
2017-05-26 15:20:00,77.93,78.02,77.92,78.01,78409.0,68.5392,68.6184,68.5304,68.6096,78409.0
2017-05-26 15:30:00,78.0,78.03,77.95,77.95,95013.0,68.6008,68.6272,68.5568,68.5568,95013.0
2017-05-26 15:40:00,77.95,77.97,77.94,77.97,89201.0,68.5568,68.5744,68.548,68.5744,89201.0
2017-05-26 15:50:00,77.97,78.05,77.95,78.04,189423.0,68.5744,68.6448,68.5568,68.636,189423.0
2017-05-30 09:30:00,78.0,78.07,77.74,78.0,69408.0,68.6008,68.6624,68.3721,68.6008,69408.0
2017-05-30 09:40:00,78.02,78.24,77.95,78.21,34065.0,68.6184,68.8119,68.5568,68.7855,34065.0
2017-05-30 09:50:00,78.21,78.46,78.2,78.41,61091.0,68.7855,69.0054,68.7767,68.9614,61091.0
2017-05-30 10:00:00,78.41,78.42,78.33,78.42,80490.0,68.9614,68.9702,68.891,68.9702,80490.0
2017-05-30 10:10:00,78.41,78.41,78.26,78.31,51278.0,68.9614,68.9614,68.8295,68.8734,51278.0
2017-05-30 10:20:00,78.31,78.53,78.3,78.49,81283.0,68.8734,69.0669,68.8647,69.0318,81283.0
2017-05-30 10:30:00,78.51,78.58,78.47,78.56,36264.0,69.0493,69.1109,69.0142,69.0933,36264.0
2017-05-30 10:40:00,78.57,78.63,78.47,78.61,33291.0,69.1021,69.1549,69.0142,69.1373,33291.0
2017-05-30 10:50:00,78.6,78.64,78.55,78.6,53245.0,69.1285,69.1637,69.0845,69.1285,53245.0
2017-05-30 11:00:00,78.61,78.67,78.57,78.61,37802.0,69.1373,69.1901,69.1021,69.1373,37802.0
2017-05-30 11:10:00,78.62,78.64,78.46,78.48,48589.0,69.1461,69.1637,69.0054,69.023,48589.0
2017-05-30 11:20:00,78.48,78.49,78.19,78.19,28762.0,69.023,69.0318,68.7679,68.7679,28762.0
2017-05-30 11:30:00,78.17,78.2,78.05,78.14,30785.0,68.7503,68.7767,68.6448,68.7239,30785.0
2017-05-30 11:40:00,78.13,78.15,78.0,78.15,21406.0,68.7151,68.7327,68.6008,68.7327,21406.0
2017-05-30 11:50:00,78.14,78.23,78.04,78.18,37841.0,68.7239,68.8031,68.636,68.7591,37841.0
2017-05-30 12:00:00,78.19,78.27,78.18,78.27,34984.0,68.7679,68.8383,68.7591,68.8383,34984.0
2017-05-30 12:10:00,78.26,78.27,78.19,78.21,24943.0,68.8295,68.8383,68.7679,68.7855,24943.0
2017-05-30 12:20:00,78.21,78.39,78.21,78.37,40562.0,68.7855,68.9438,68.7855,68.9262,40562.0
2017-05-30 12:30:00,78.38,78.4,78.29,78.31,36165.0,68.935,68.9526,68.8559,68.8734,36165.0
2017-05-30 12:40:00,78.31,78.37,78.29,78.37,34090.0,68.8734,68.9262,68.8559,68.9262,34090.0
2017-05-30 12:50:00,78.37,78.39,78.32,78.37,32422.0,68.9262,68.9438,68.8822,68.9262,32422.0
2017-05-30 13:00:00,78.37,78.41,78.32,78.37,44409.0,68.9262,68.9614,68.8822,68.9262,44409.0
2017-05-30 13:10:00,78.37,78.43,78.36,78.37,48704.0,68.9262,68.979,68.9174,68.9262,48704.0
2017-05-30 13:20:00,78.37,78.37,78.28,78.29,33043.0,68.9262,68.9262,68.8471,68.8559,33043.0
2017-05-30 13:30:00,78.29,78.33,78.26,78.28,28203.0,68.8559,68.891,68.8295,68.8471,28203.0
2017-05-30 13:40:00,78.27,78.27,78.22,78.24,23520.0,68.8383,68.8383,68.7943,68.8119,23520.0
2017-05-30 13:50:00,78.25,78.27,78.18,78.23,19658.0,68.8207,68.8383,68.7591,68.8031,19658.0
2017-05-30 14:00:00,78.22,78.26,78.19,78.26,20882.0,68.7943,68.8295,68.7679,68.8295,20882.0
2017-05-30 14:10:00,78.25,78.27,78.24,78.24,24530.0,68.8207,68.8383,68.8119,68.8119,24530.0
2017-05-30 14:20:00,78.25,78.27,78.21,78.21,26921.0,68.8207,68.8383,68.7855,68.7855,26921.0
2017-05-30 14:30:00,78.21,78.27,78.2,78.22,27606.0,68.7855,68.8383,68.7767,68.7943,27606.0
2017-05-30 14:40:00,78.23,78.32,78.22,78.31,27479.0,68.8031,68.8822,68.7943,68.8734,27479.0
2017-05-30 14:50:00,78.31,78.31,78.26,78.31,24983.0,68.8734,68.8734,68.8295,68.8734,24983.0
2017-05-30 15:00:00,78.31,78.39,78.28,78.38,34632.0,68.8734,68.9438,68.8471,68.935,34632.0
2017-05-30 15:10:00,78.37,78.46,78.37,78.41,39152.0,68.9262,69.0054,68.9262,68.9614,39152.0
2017-05-30 15:20:00,78.41,78.44,78.34,78.36,35177.0,68.9614,68.9878,68.8998,68.9174,35177.0
2017-05-30 15:30:00,78.36,78.4,78.32,78.35,44300.0,68.9174,68.9526,68.8822,68.9086,44300.0
2017-05-30 15:40:00,78.35,78.35,78.23,78.31,84638.0,68.9086,68.9086,68.8031,68.8734,84638.0
2017-05-30 15:50:00,78.32,78.35,78.28,78.33,167999.0,68.8822,68.9086,68.8471,68.891,167999.0
2017-05-31 09:30:00,78.48,79.4,78.48,79.3,182252.0,69.023,69.8321,69.023,69.7441,182252.0
2017-05-31 09:40:00,79.29,79.44,79.15,79.27,192498.0,69.7354,69.8673,69.6122,69.7178,192498.0
2017-05-31 09:50:00,79.27,79.32,79.03,79.06,52718.0,69.7178,69.7617,69.5067,69.5331,52718.0
2017-05-31 10:00:00,79.03,79.26,79.01,79.13,91692.0,69.5067,69.709,69.4891,69.5946,91692.0
2017-05-31 10:10:00,79.14,79.23,79.1,79.14,71143.0,69.6034,69.6826,69.5682,69.6034,71143.0
2017-05-31 10:20:00,79.15,79.16,78.99,79.11,123890.0,69.6122,69.621,69.4715,69.577,123890.0
2017-05-31 10:30:00,79.11,79.16,78.98,79.15,83834.0,69.577,69.621,69.4627,69.6122,83834.0
2017-05-31 10:40:00,79.14,79.37,79.14,79.27,81079.0,69.6034,69.8057,69.6034,69.7178,81079.0
2017-05-31 10:50:00,79.27,79.59,79.23,79.49,137396.0,69.7178,69.9992,69.6826,69.9113,137396.0
2017-05-31 11:00:00,79.48,79.7,79.48,79.65,96596.0,69.9025,70.0959,69.9025,70.052,96596.0
2017-05-31 11:10:00,79.66,79.66,79.52,79.55,91537.0,70.0608,70.0608,69.9376,69.964,91537.0
2017-05-31 11:20:00,79.55,79.76,79.5,79.72,129441.0,69.964,70.1487,69.92,70.1135,129441.0
2017-05-31 11:30:00,79.71,79.72,79.56,79.56,69786.0,70.1047,70.1135,69.9728,69.9728,69786.0
2017-05-31 11:40:00,79.57,79.72,79.55,79.72,56040.0,69.9816,70.1135,69.964,70.1135,56040.0
2017-05-31 11:50:00,79.72,79.73,79.64,79.68,74231.0,70.1135,70.1223,70.0432,70.0784,74231.0
2017-05-31 12:00:00,79.68,79.68,79.45,79.53,52213.0,70.0784,70.0784,69.8761,69.9464,52213.0
2017-05-31 12:10:00,79.53,79.63,79.48,79.63,55005.0,69.9464,70.0344,69.9025,70.0344,55005.0
2017-05-31 12:20:00,79.63,79.64,79.54,79.57,60650.0,70.0344,70.0432,69.9552,69.9816,60650.0
2017-05-31 12:30:00,79.57,79.59,79.55,79.59,40844.0,69.9816,69.9992,69.964,69.9992,40844.0
2017-05-31 12:40:00,79.59,79.73,79.57,79.67,68087.0,69.9992,70.1223,69.9816,70.0696,68087.0
2017-05-31 12:50:00,79.67,79.73,79.58,79.63,63902.0,70.0696,70.1223,69.9904,70.0344,63902.0
2017-05-31 13:00:00,79.64,79.73,79.62,79.67,121045.0,70.0432,70.1223,70.0256,70.0696,121045.0
2017-05-31 13:10:00,79.68,79.91,79.65,79.71,93956.0,70.0784,70.2806,70.052,70.1047,93956.0
2017-05-31 13:20:00,79.71,79.74,79.58,79.62,61852.0,70.1047,70.1311,69.9904,70.0256,61852.0
2017-05-31 13:30:00,79.61,79.65,79.5,79.51,47391.0,70.0168,70.052,69.92,69.9288,47391.0
2017-05-31 13:40:00,79.53,79.55,79.4,79.49,47764.0,69.9464,69.964,69.8321,69.9113,47764.0
2017-05-31 13:50:00,79.49,79.58,79.49,79.54,43297.0,69.9113,69.9904,69.9113,69.9552,43297.0
2017-05-31 14:00:00,79.53,79.55,79.47,79.52,48299.0,69.9464,69.964,69.8937,69.9376,48299.0
2017-05-31 14:10:00,79.51,79.58,79.47,79.57,65179.0,69.9288,69.9904,69.8937,69.9816,65179.0
2017-05-31 14:20:00,79.57,79.64,79.56,79.64,46067.0,69.9816,70.0432,69.9728,70.0432,46067.0
2017-05-31 14:30:00,79.63,79.72,79.61,79.72,74133.0,70.0344,70.1135,70.0168,70.1135,74133.0
2017-05-31 14:40:00,79.72,79.8,79.71,79.8,67468.0,70.1135,70.1839,70.1047,70.1839,67468.0
2017-05-31 14:50:00,79.8,79.82,79.7,79.73,96155.0,70.1839,70.2015,70.0959,70.1223,96155.0
2017-05-31 15:00:00,79.74,79.77,79.64,79.68,106661.0,70.1311,70.1575,70.0432,70.0784,106661.0
2017-05-31 15:10:00,79.69,79.74,79.62,79.62,108980.0,70.0872,70.1311,70.0256,70.0256,108980.0
2017-05-31 15:20:00,79.63,79.67,79.51,79.67,89666.0,70.0344,70.0696,69.9288,70.0696,89666.0
2017-05-31 15:30:00,79.67,79.68,79.59,79.61,142423.0,70.0696,70.0784,69.9992,70.0168,142423.0
2017-05-31 15:40:00,79.62,79.64,79.54,79.64,160601.0,70.0256,70.0432,69.9552,70.0432,160601.0
2017-05-31 15:50:00,79.64,79.65,79.51,79.56,305587.0,70.0432,70.052,69.9288,69.9728,305587.0
2017-06-01 09:30:00,79.6,79.99,79.5,79.93,140982.0,70.008,70.351,69.92,70.2982,140982.0
2017-06-01 09:40:00,79.93,80.0,79.79,79.8,119536.0,70.2982,70.3598,70.1751,70.1839,119536.0
2017-06-01 09:50:00,79.8,79.86,79.5,79.58,65651.0,70.1839,70.2367,69.92,69.9904,65651.0
2017-06-01 10:00:00,79.58,79.82,79.55,79.77,108900.0,69.9904,70.2015,69.964,70.1575,108900.0
2017-06-01 10:10:00,79.76,79.8,79.47,79.59,100474.0,70.1487,70.1839,69.8937,69.9992,100474.0
2017-06-01 10:20:00,79.59,79.6,79.42,79.44,77048.0,69.9992,70.008,69.8497,69.8673,77048.0
2017-06-01 10:30:00,79.44,79.61,79.43,79.54,54656.0,69.8673,70.0168,69.8585,69.9552,54656.0
2017-06-01 10:40:00,79.54,79.54,79.46,79.47,33916.0,69.9552,69.9552,69.8849,69.8937,33916.0
2017-06-01 10:50:00,79.47,79.59,79.47,79.5,33349.0,69.8937,69.9992,69.8937,69.92,33349.0
2017-06-01 11:00:00,79.5,79.6,79.47,79.49,51125.0,69.92,70.008,69.8937,69.9113,51125.0
2017-06-01 11:10:00,79.49,79.49,79.38,79.38,35471.0,69.9113,69.9113,69.8145,69.8145,35471.0
2017-06-01 11:20:00,79.39,79.68,79.38,79.68,53921.0,69.8233,70.0784,69.8145,70.0784,53921.0
2017-06-01 11:30:00,79.67,79.86,79.66,79.77,47889.0,70.0696,70.2367,70.0608,70.1575,47889.0
2017-06-01 11:40:00,79.78,80.01,79.68,79.87,93452.0,70.1663,70.3686,70.0784,70.2455,93452.0
2017-06-01 11:50:00,79.86,79.9,79.82,79.9,22095.0,70.2367,70.2718,70.2015,70.2718,22095.0
2017-06-01 12:00:00,79.89,79.94,79.82,79.82,17144.0,70.2631,70.307,70.2015,70.2015,17144.0
2017-06-01 12:10:00,79.82,79.88,79.8,79.86,33139.0,70.2015,70.2543,70.1839,70.2367,33139.0
2017-06-01 12:20:00,79.85,79.87,79.74,79.81,34039.0,70.2279,70.2455,70.1311,70.1927,34039.0
2017-06-01 12:30:00,79.81,79.9,79.8,79.89,28264.0,70.1927,70.2718,70.1839,70.2631,28264.0
2017-06-01 12:40:00,79.89,79.96,79.88,79.93,32410.0,70.2631,70.3246,70.2543,70.2982,32410.0
2017-06-01 12:50:00,79.92,80.08,79.92,80.08,47004.0,70.2894,70.4302,70.2894,70.4302,47004.0
2017-06-01 13:00:00,80.08,80.12,80.05,80.05,34150.0,70.4302,70.4653,70.4038,70.4038,34150.0
2017-06-01 13:10:00,80.05,80.08,80.03,80.07,24898.0,70.4038,70.4302,70.3862,70.4214,24898.0
2017-06-01 13:20:00,80.08,80.1,80.03,80.05,46386.0,70.4302,70.4477,70.3862,70.4038,46386.0
2017-06-01 13:30:00,80.05,80.05,79.91,79.94,33248.0,70.4038,70.4038,70.2806,70.307,33248.0
2017-06-01 13:40:00,79.94,79.96,79.86,79.95,31059.0,70.307,70.3246,70.2367,70.3158,31059.0
2017-06-01 13:50:00,79.95,79.98,79.87,79.96,34565.0,70.3158,70.3422,70.2455,70.3246,34565.0
2017-06-01 14:00:00,79.97,79.97,79.89,79.93,31228.0,70.3334,70.3334,70.2631,70.2982,31228.0
2017-06-01 14:10:00,79.92,80.0,79.9,79.99,44696.0,70.2894,70.3598,70.2718,70.351,44696.0
2017-06-01 14:20:00,79.98,80.03,79.98,80.0,38706.0,70.3422,70.3862,70.3422,70.3598,38706.0
2017-06-01 14:30:00,80.0,80.05,79.93,79.99,65548.0,70.3598,70.4038,70.2982,70.351,65548.0
2017-06-01 14:40:00,79.98,79.99,79.89,79.96,47519.0,70.3422,70.351,70.2631,70.3246,47519.0
2017-06-01 14:50:00,79.96,80.03,79.96,80.01,44371.0,70.3246,70.3862,70.3246,70.3686,44371.0
2017-06-01 15:00:00,80.02,80.05,79.97,80.05,59246.0,70.3774,70.4038,70.3334,70.4038,59246.0
2017-06-01 15:10:00,80.05,80.14,80.05,80.13,61035.0,70.4038,70.4829,70.4038,70.4741,61035.0
2017-06-01 15:20:00,80.12,80.23,80.1,80.15,75415.0,70.4653,70.5621,70.4477,70.4917,75415.0
2017-06-01 15:30:00,80.14,80.18,80.08,80.14,72177.0,70.4829,70.5181,70.4302,70.4829,72177.0
2017-06-01 15:40:00,80.14,80.14,80.03,80.04,100796.0,70.4829,70.4829,70.3862,70.395,100796.0
2017-06-01 15:50:00,80.04,80.05,79.94,79.99,388588.0,70.395,70.4038,70.307,70.351,388588.0
2017-06-02 09:30:00,80.47,80.93,80.11,80.87,256234.0,70.7732,71.1777,70.4565,71.125,256234.0
2017-06-02 09:40:00,80.89,81.06,80.81,80.9,146007.0,71.1425,71.2921,71.0722,71.1513,146007.0
2017-06-02 09:50:00,80.88,80.89,80.57,80.72,137678.0,71.1338,71.1425,70.8611,70.993,137678.0
2017-06-02 10:00:00,80.7,80.82,80.69,80.75,84367.0,70.9754,71.081,70.9666,71.0194,84367.0
2017-06-02 10:10:00,80.73,80.81,80.59,80.62,50184.0,71.0018,71.0722,70.8787,70.9051,50184.0
2017-06-02 10:20:00,80.62,80.63,80.5,80.53,92899.0,70.9051,70.9139,70.7995,70.8259,92899.0
2017-06-02 10:30:00,80.52,80.64,80.5,80.61,138028.0,70.8171,70.9227,70.7995,70.8963,138028.0
2017-06-02 10:40:00,80.61,80.65,80.58,80.64,34950.0,70.8963,70.9315,70.8699,70.9227,34950.0
2017-06-02 10:50:00,80.65,80.74,80.64,80.7,31927.0,70.9315,71.0106,70.9227,70.9754,31927.0
2017-06-02 11:00:00,80.69,80.71,80.63,80.63,28963.0,70.9666,70.9842,70.9139,70.9139,28963.0
2017-06-02 11:10:00,80.63,80.66,80.57,80.66,68666.0,70.9139,70.9403,70.8611,70.9403,68666.0
2017-06-02 11:20:00,80.65,80.66,80.48,80.49,180047.0,70.9315,70.9403,70.782,70.7908,180047.0
2017-06-02 11:30:00,80.49,80.51,80.45,80.48,73703.0,70.7908,70.8083,70.7556,70.782,73703.0
2017-06-02 11:40:00,80.49,80.52,80.38,80.43,112427.0,70.7908,70.8171,70.694,70.738,112427.0
2017-06-02 11:50:00,80.42,80.45,80.34,80.39,57225.0,70.7292,70.7556,70.6588,70.7028,57225.0
2017-06-02 12:00:00,80.38,80.39,80.29,80.3,42407.0,70.694,70.7028,70.6149,70.6236,42407.0
2017-06-02 12:10:00,80.3,80.3,80.13,80.14,38454.0,70.6236,70.6236,70.4741,70.4829,38454.0
2017-06-02 12:20:00,80.15,80.22,80.12,80.18,33131.0,70.4917,70.5533,70.4653,70.5181,33131.0
2017-06-02 12:30:00,80.17,80.21,80.08,80.09,36963.0,70.5093,70.5445,70.4302,70.439,36963.0
2017-06-02 12:40:00,80.09,80.11,80.02,80.04,68907.0,70.439,70.4565,70.3774,70.395,68907.0
2017-06-02 12:50:00,80.04,80.06,80.0,80.05,58706.0,70.395,70.4126,70.3598,70.4038,58706.0
2017-06-02 13:00:00,80.05,80.13,80.04,80.04,72970.0,70.4038,70.4741,70.395,70.395,72970.0
2017-06-02 13:10:00,80.04,80.08,80.01,80.07,32505.0,70.395,70.4302,70.3686,70.4214,32505.0
2017-06-02 13:20:00,80.07,80.13,80.04,80.12,23032.0,70.4214,70.4741,70.395,70.4653,23032.0
2017-06-02 13:30:00,80.12,80.18,80.09,80.16,30429.0,70.4653,70.5181,70.439,70.5005,30429.0
2017-06-02 13:40:00,80.15,80.33,80.14,80.24,58119.0,70.4917,70.65,70.4829,70.5709,58119.0
2017-06-02 13:50:00,80.24,80.24,80.09,80.09,21343.0,70.5709,70.5709,70.439,70.439,21343.0
2017-06-02 14:00:00,80.1,80.13,80.06,80.06,43060.0,70.4477,70.4741,70.4126,70.4126,43060.0
2017-06-02 14:10:00,80.05,80.09,80.01,80.02,49592.0,70.4038,70.439,70.3686,70.3774,49592.0
2017-06-02 14:20:00,80.03,80.08,79.91,79.91,33019.0,70.3862,70.4302,70.2806,70.2806,33019.0
2017-06-02 14:30:00,79.92,80.03,79.9,80.01,42352.0,70.2894,70.3862,70.2718,70.3686,42352.0
2017-06-02 14:40:00,80.0,80.03,79.94,79.96,26501.0,70.3598,70.3862,70.307,70.3246,26501.0
2017-06-02 14:50:00,79.95,80.03,79.92,80.0,40861.0,70.3158,70.3862,70.2894,70.3598,40861.0
2017-06-02 15:00:00,80.01,80.12,80.0,80.02,45707.0,70.3686,70.4653,70.3598,70.3774,45707.0
2017-06-02 15:10:00,80.02,80.17,80.01,80.17,46297.0,70.3774,70.5093,70.3686,70.5093,46297.0
2017-06-02 15:20:00,80.17,80.22,80.16,80.18,78129.0,70.5093,70.5533,70.5005,70.5181,78129.0
2017-06-02 15:30:00,80.17,80.25,80.15,80.22,68282.0,70.5093,70.5797,70.4917,70.5533,68282.0
2017-06-02 15:40:00,80.22,80.23,80.06,80.07,104918.0,70.5533,70.5621,70.4126,70.4214,104918.0
2017-06-02 15:50:00,80.07,80.12,79.97,80.0,592509.0,70.4214,70.4653,70.3334,70.3598,592509.0
2017-06-05 09:30:00,80.0,80.07,79.65,79.68,52078.0,70.3598,70.4214,70.052,70.0784,52078.0
2017-06-05 09:40:00,79.61,79.69,79.45,79.69,37535.0,70.0168,70.0872,69.8761,70.0872,37535.0
2017-06-05 09:50:00,79.69,79.81,79.54,79.56,31560.0,70.0872,70.1927,69.9552,69.9728,31560.0
2017-06-05 10:00:00,79.56,79.64,79.45,79.46,77267.0,69.9728,70.0432,69.8761,69.8849,77267.0
2017-06-05 10:10:00,79.47,79.62,79.46,79.62,47629.0,69.8937,70.0256,69.8849,70.0256,47629.0
2017-06-05 10:20:00,79.62,79.7,79.54,79.58,57912.0,70.0256,70.0959,69.9552,69.9904,57912.0
2017-06-05 10:30:00,79.59,79.62,79.4,79.43,92662.0,69.9992,70.0256,69.8321,69.8585,92662.0
2017-06-05 10:40:00,79.44,79.44,79.19,79.25,116553.0,69.8673,69.8673,69.6474,69.7002,116553.0
2017-06-05 10:50:00,79.25,79.32,79.18,79.2,65639.0,69.7002,69.7617,69.6386,69.6562,65639.0
2017-06-05 11:00:00,79.2,79.21,79.02,79.03,109605.0,69.6562,69.665,69.4979,69.5067,109605.0
2017-06-05 11:10:00,79.03,79.1,78.98,79.05,69745.0,69.5067,69.5682,69.4627,69.5243,69745.0
2017-06-05 11:20:00,79.06,79.27,79.05,79.25,45194.0,69.5331,69.7178,69.5243,69.7002,45194.0
2017-06-05 11:30:00,79.24,79.39,79.22,79.32,48375.0,69.6914,69.8233,69.6738,69.7617,48375.0
2017-06-05 11:40:00,79.32,79.41,79.25,79.26,29936.0,69.7617,69.8409,69.7002,69.709,29936.0
2017-06-05 11:50:00,79.26,79.38,79.25,79.33,31048.0,69.709,69.8145,69.7002,69.7705,31048.0
2017-06-05 12:00:00,79.36,79.46,79.3,79.45,25219.0,69.7969,69.8849,69.7441,69.8761,25219.0
2017-06-05 12:10:00,79.44,79.46,79.38,79.38,15652.0,69.8673,69.8849,69.8145,69.8145,15652.0
2017-06-05 12:20:00,79.39,79.39,79.27,79.27,18206.0,69.8233,69.8233,69.7178,69.7178,18206.0
2017-06-05 12:30:00,79.27,79.34,79.25,79.28,19896.0,69.7178,69.7793,69.7002,69.7266,19896.0
2017-06-05 12:40:00,79.27,79.32,79.22,79.24,40990.0,69.7178,69.7617,69.6738,69.6914,40990.0
2017-06-05 12:50:00,79.24,79.24,79.17,79.19,21530.0,69.6914,69.6914,69.6298,69.6474,21530.0
2017-06-05 13:00:00,79.19,79.31,79.18,79.3,19338.0,69.6474,69.7529,69.6386,69.7441,19338.0
2017-06-05 13:10:00,79.31,79.35,79.26,79.26,21557.0,69.7529,69.7881,69.709,69.709,21557.0
2017-06-05 13:20:00,79.26,79.28,79.19,79.27,37533.0,69.709,69.7266,69.6474,69.7178,37533.0
2017-06-05 13:30:00,79.25,79.32,79.2,79.3,23435.0,69.7002,69.7617,69.6562,69.7441,23435.0
2017-06-05 13:40:00,79.31,79.32,79.25,79.26,20594.0,69.7529,69.7617,69.7002,69.709,20594.0
2017-06-05 13:50:00,79.28,79.37,79.23,79.37,95450.0,69.7266,69.8057,69.6826,69.8057,95450.0
2017-06-05 14:00:00,79.35,79.39,79.31,79.33,42711.0,69.7881,69.8233,69.7529,69.7705,42711.0
2017-06-05 14:10:00,79.33,79.39,79.3,79.32,44367.0,69.7705,69.8233,69.7441,69.7617,44367.0
2017-06-05 14:20:00,79.32,79.4,79.28,79.36,30800.0,69.7617,69.8321,69.7266,69.7969,30800.0
2017-06-05 14:30:00,79.36,79.4,79.35,79.39,92516.0,69.7969,69.8321,69.7881,69.8233,92516.0
2017-06-05 14:40:00,79.4,79.42,79.36,79.4,54147.0,69.8321,69.8497,69.7969,69.8321,54147.0
2017-06-05 14:50:00,79.4,79.41,79.36,79.4,24708.0,69.8321,69.8409,69.7969,69.8321,24708.0
2017-06-05 15:00:00,79.4,79.43,79.38,79.4,52005.0,69.8321,69.8585,69.8145,69.8321,52005.0
2017-06-05 15:10:00,79.4,79.42,79.36,79.4,111899.0,69.8321,69.8497,69.7969,69.8321,111899.0
2017-06-05 15:20:00,79.4,79.54,79.39,79.49,96246.0,69.8321,69.9552,69.8233,69.9113,96246.0
2017-06-05 15:30:00,79.49,79.52,79.44,79.5,90222.0,69.9113,69.9376,69.8673,69.92,90222.0
2017-06-05 15:40:00,79.5,79.5,79.38,79.4,137627.0,69.92,69.92,69.8145,69.8321,137627.0
2017-06-05 15:50:00,79.39,79.43,79.32,79.34,240958.0,69.8233,69.8585,69.7617,69.7793,240958.0
2017-06-06 09:30:00,79.41,79.46,79.13,79.24,66841.0,69.8409,69.8849,69.5946,69.6914,66841.0
2017-06-06 09:40:00,79.26,79.3,79.19,79.22,23127.0,69.709,69.7441,69.6474,69.6738,23127.0
2017-06-06 09:50:00,79.18,79.19,79.07,79.09,36263.0,69.6386,69.6474,69.5419,69.5595,36263.0
2017-06-06 10:00:00,79.09,79.18,79.05,79.15,40011.0,69.5595,69.6386,69.5243,69.6122,40011.0
2017-06-06 10:10:00,79.16,79.25,79.11,79.2,26784.0,69.621,69.7002,69.577,69.6562,26784.0
2017-06-06 10:20:00,79.22,79.24,79.17,79.17,16079.0,69.6738,69.6914,69.6298,69.6298,16079.0
2017-06-06 10:30:00,79.19,79.22,79.04,79.04,34691.0,69.6474,69.6738,69.5155,69.5155,34691.0
2017-06-06 10:40:00,79.04,79.04,78.94,78.96,23211.0,69.5155,69.5155,69.4275,69.4451,23211.0
2017-06-06 10:50:00,78.98,79.05,78.92,78.94,29189.0,69.4627,69.5243,69.4099,69.4275,29189.0
2017-06-06 11:00:00,78.93,78.99,78.84,78.89,79374.0,69.4187,69.4715,69.3396,69.3836,79374.0
2017-06-06 11:10:00,78.88,78.99,78.87,78.98,45473.0,69.3748,69.4715,69.366,69.4627,45473.0
2017-06-06 11:20:00,78.99,78.99,78.75,78.79,54346.0,69.4715,69.4715,69.2604,69.2956,54346.0
2017-06-06 11:30:00,78.8,79.01,78.8,78.96,37092.0,69.3044,69.4891,69.3044,69.4451,37092.0
2017-06-06 11:40:00,78.97,79.01,78.92,78.93,21380.0,69.4539,69.4891,69.4099,69.4187,21380.0
2017-06-06 11:50:00,78.93,78.96,78.87,78.92,24240.0,69.4187,69.4451,69.366,69.4099,24240.0
2017-06-06 12:00:00,78.92,79.01,78.9,78.94,46505.0,69.4099,69.4891,69.3923,69.4275,46505.0
2017-06-06 12:10:00,78.95,78.99,78.9,78.97,21362.0,69.4363,69.4715,69.3923,69.4539,21362.0
2017-06-06 12:20:00,78.97,79.0,78.93,78.95,16637.0,69.4539,69.4803,69.4187,69.4363,16637.0
2017-06-06 12:30:00,78.94,78.94,78.89,78.9,12588.0,69.4275,69.4275,69.3836,69.3923,12588.0
2017-06-06 12:40:00,78.9,78.96,78.89,78.95,15781.0,69.3923,69.4451,69.3836,69.4363,15781.0
2017-06-06 12:50:00,78.95,79.0,78.92,78.96,15022.0,69.4363,69.4803,69.4099,69.4451,15022.0
2017-06-06 13:00:00,78.96,78.96,78.91,78.95,25357.0,69.4451,69.4451,69.4011,69.4363,25357.0
2017-06-06 13:10:00,78.94,78.96,78.87,78.9,22121.0,69.4275,69.4451,69.366,69.3923,22121.0
2017-06-06 13:20:00,78.89,78.92,78.83,78.85,38772.0,69.3836,69.4099,69.3308,69.3484,38772.0
2017-06-06 13:30:00,78.86,78.9,78.81,78.89,25466.0,69.3572,69.3923,69.3132,69.3836,25466.0
2017-06-06 13:40:00,78.89,78.9,78.84,78.9,10706.0,69.3836,69.3923,69.3396,69.3923,10706.0
2017-06-06 13:50:00,78.9,78.94,78.86,78.87,23884.0,69.3923,69.4275,69.3572,69.366,23884.0
2017-06-06 14:00:00,78.89,78.97,78.89,78.95,18495.0,69.3836,69.4539,69.3836,69.4363,18495.0
2017-06-06 14:10:00,78.94,78.99,78.91,78.97,19401.0,69.4275,69.4715,69.4011,69.4539,19401.0
2017-06-06 14:20:00,78.96,78.99,78.94,78.98,36581.0,69.4451,69.4715,69.4275,69.4627,36581.0
2017-06-06 14:30:00,78.98,79.08,78.96,79.02,24474.0,69.4627,69.5507,69.4451,69.4979,24474.0
2017-06-06 14:40:00,79.02,79.02,78.96,79.01,27606.0,69.4979,69.4979,69.4451,69.4891,27606.0
2017-06-06 14:50:00,79.01,79.01,78.97,79.0,21534.0,69.4891,69.4891,69.4539,69.4803,21534.0
2017-06-06 15:00:00,79.0,79.07,78.98,79.06,57650.0,69.4803,69.5419,69.4627,69.5331,57650.0
2017-06-06 15:10:00,79.07,79.16,79.04,79.16,123748.0,69.5419,69.621,69.5155,69.621,123748.0
2017-06-06 15:20:00,79.16,79.16,79.01,79.08,94689.0,69.621,69.621,69.4891,69.5507,94689.0
2017-06-06 15:30:00,79.08,79.08,78.94,79.0,141900.0,69.5507,69.5507,69.4275,69.4803,141900.0
2017-06-06 15:40:00,79.0,79.11,78.99,79.06,148836.0,69.4803,69.577,69.4715,69.5331,148836.0
2017-06-06 15:50:00,79.07,79.22,79.04,79.09,377202.0,69.5419,69.6738,69.5155,69.5595,377202.0
2017-06-07 09:30:00,79.16,79.35,79.1,79.19,58978.0,69.621,69.7881,69.5682,69.6474,58978.0
2017-06-07 09:40:00,79.15,79.23,79.09,79.22,18944.0,69.6122,69.6826,69.5595,69.6738,18944.0
2017-06-07 09:50:00,79.22,79.29,79.16,79.28,36397.0,69.6738,69.7354,69.621,69.7266,36397.0
2017-06-07 10:00:00,79.28,79.43,79.26,79.37,24981.0,69.7266,69.8585,69.709,69.8057,24981.0
2017-06-07 10:10:00,79.38,79.39,79.28,79.31,42677.0,69.8145,69.8233,69.7266,69.7529,42677.0
2017-06-07 10:20:00,79.31,79.36,79.28,79.3,22940.0,69.7529,69.7969,69.7266,69.7441,22940.0
2017-06-07 10:30:00,79.31,79.41,79.28,79.39,55141.0,69.7529,69.8409,69.7266,69.8233,55141.0
2017-06-07 10:40:00,79.39,79.42,79.35,79.4,41596.0,69.8233,69.8497,69.7881,69.8321,41596.0
2017-06-07 10:50:00,79.39,79.49,79.37,79.39,68019.0,69.8233,69.9113,69.8057,69.8233,68019.0
2017-06-07 11:00:00,79.39,79.54,79.38,79.52,24872.0,69.8233,69.9552,69.8145,69.9376,24872.0
2017-06-07 11:10:00,79.51,79.54,79.4,79.42,79678.0,69.9288,69.9552,69.8321,69.8497,79678.0
2017-06-07 11:20:00,79.41,79.41,79.32,79.35,36226.0,69.8409,69.8409,69.7617,69.7881,36226.0
2017-06-07 11:30:00,79.35,79.35,79.28,79.3,39193.0,69.7881,69.7881,69.7266,69.7441,39193.0
2017-06-07 11:40:00,79.3,79.39,79.29,79.39,44709.0,69.7441,69.8233,69.7354,69.8233,44709.0
2017-06-07 11:50:00,79.39,79.39,79.31,79.31,79759.0,69.8233,69.8233,69.7529,69.7529,79759.0
2017-06-07 12:00:00,79.3,79.33,79.16,79.24,159501.0,69.7441,69.7705,69.621,69.6914,159501.0
2017-06-07 12:10:00,79.23,79.4,79.23,79.37,133793.0,69.6826,69.8321,69.6826,69.8057,133793.0
2017-06-07 12:20:00,79.35,79.4,79.33,79.38,42902.0,69.7881,69.8321,69.7705,69.8145,42902.0
2017-06-07 12:30:00,79.37,79.39,79.32,79.32,17780.0,69.8057,69.8233,69.7617,69.7617,17780.0
2017-06-07 12:40:00,79.31,79.35,79.22,79.23,34658.0,69.7529,69.7881,69.6738,69.6826,34658.0
2017-06-07 12:50:00,79.23,79.25,79.15,79.23,18820.0,69.6826,69.7002,69.6122,69.6826,18820.0
2017-06-07 13:00:00,79.23,79.29,79.2,79.23,32554.0,69.6826,69.7354,69.6562,69.6826,32554.0
2017-06-07 13:10:00,79.22,79.27,79.21,79.27,20328.0,69.6738,69.7178,69.665,69.7178,20328.0
2017-06-07 13:20:00,79.28,79.28,79.22,79.22,21607.0,69.7266,69.7266,69.6738,69.6738,21607.0
2017-06-07 13:30:00,79.23,79.27,79.16,79.27,48254.0,69.6826,69.7178,69.621,69.7178,48254.0
2017-06-07 13:40:00,79.27,79.38,79.25,79.36,116530.0,69.7178,69.8145,69.7002,69.7969,116530.0
2017-06-07 13:50:00,79.36,79.44,79.32,79.42,75525.0,69.7969,69.8673,69.7617,69.8497,75525.0
2017-06-07 14:00:00,79.42,79.43,79.36,79.37,32847.0,69.8497,69.8585,69.7969,69.8057,32847.0
2017-06-07 14:10:00,79.37,79.4,79.35,79.37,49459.0,69.8057,69.8321,69.7881,69.8057,49459.0
2017-06-07 14:20:00,79.38,79.4,79.34,79.36,77883.0,69.8145,69.8321,69.7793,69.7969,77883.0
2017-06-07 14:30:00,79.35,79.45,79.35,79.42,39053.0,69.7881,69.8761,69.7881,69.8497,39053.0
2017-06-07 14:40:00,79.42,79.46,79.41,79.45,29386.0,69.8497,69.8849,69.8409,69.8761,29386.0
2017-06-07 14:50:00,79.46,79.48,79.4,79.42,27887.0,69.8849,69.9025,69.8321,69.8497,27887.0
2017-06-07 15:00:00,79.42,79.45,79.32,79.44,55542.0,69.8497,69.8761,69.7617,69.8673,55542.0
2017-06-07 15:10:00,79.44,79.49,79.4,79.44,53680.0,69.8673,69.9113,69.8321,69.8673,53680.0
2017-06-07 15:20:00,79.44,79.47,79.4,79.43,30503.0,69.8673,69.8937,69.8321,69.8585,30503.0
2017-06-07 15:30:00,79.43,79.44,79.33,79.34,55073.0,69.8585,69.8673,69.7705,69.7793,55073.0
2017-06-07 15:40:00,79.34,79.46,79.33,79.45,130433.0,69.7793,69.8849,69.7705,69.8761,130433.0
2017-06-07 15:50:00,79.46,79.46,79.31,79.37,264591.0,69.8849,69.8849,69.7529,69.8057,264591.0
2017-06-08 09:30:00,79.49,79.78,79.46,79.67,112253.0,69.9113,70.1663,69.8849,70.0696,112253.0
2017-06-08 09:40:00,79.67,79.67,79.52,79.52,64024.0,70.0696,70.0696,69.9376,69.9376,64024.0
2017-06-08 09:50:00,79.54,79.56,79.39,79.41,40013.0,69.9552,69.9728,69.8233,69.8409,40013.0
2017-06-08 10:00:00,79.41,79.62,79.34,79.58,44907.0,69.8409,70.0256,69.7793,69.9904,44907.0
2017-06-08 10:10:00,79.59,79.67,79.54,79.61,45773.0,69.9992,70.0696,69.9552,70.0168,45773.0
2017-06-08 10:20:00,79.6,79.61,79.46,79.53,40157.0,70.008,70.0168,69.8849,69.9464,40157.0
2017-06-08 10:30:00,79.53,79.6,79.5,79.59,33041.0,69.9464,70.008,69.92,69.9992,33041.0
2017-06-08 10:40:00,79.59,79.8,79.56,79.74,68429.0,69.9992,70.1839,69.9728,70.1311,68429.0
2017-06-08 10:50:00,79.75,79.84,79.7,79.71,63377.0,70.1399,70.2191,70.0959,70.1047,63377.0
2017-06-08 11:00:00,79.72,79.9,79.72,79.84,67502.0,70.1135,70.2718,70.1135,70.2191,67502.0
2017-06-08 11:10:00,79.83,79.91,79.82,79.87,49888.0,70.2103,70.2806,70.2015,70.2455,49888.0
2017-06-08 11:20:00,79.86,79.88,79.82,79.82,39915.0,70.2367,70.2543,70.2015,70.2015,39915.0
2017-06-08 11:30:00,79.81,79.83,79.64,79.68,33544.0,70.1927,70.2103,70.0432,70.0784,33544.0
2017-06-08 11:40:00,79.7,79.86,79.7,79.8,45586.0,70.0959,70.2367,70.0959,70.1839,45586.0
2017-06-08 11:50:00,79.81,79.85,79.75,79.85,27210.0,70.1927,70.2279,70.1399,70.2279,27210.0
2017-06-08 12:00:00,79.86,79.94,79.84,79.93,23197.0,70.2367,70.307,70.2191,70.2982,23197.0
2017-06-08 12:10:00,79.93,80.07,79.91,80.05,36867.0,70.2982,70.4214,70.2806,70.4038,36867.0
2017-06-08 12:20:00,80.07,80.25,79.96,79.98,145317.0,70.4214,70.5797,70.3246,70.3422,145317.0
2017-06-08 12:30:00,79.97,80.03,79.83,79.88,96281.0,70.3334,70.3862,70.2103,70.2543,96281.0
2017-06-08 12:40:00,79.88,80.01,79.86,79.95,117229.0,70.2543,70.3686,70.2367,70.3158,117229.0
2017-06-08 12:50:00,79.95,80.14,79.95,80.13,80965.0,70.3158,70.4829,70.3158,70.4741,80965.0
2017-06-08 13:00:00,80.13,80.17,80.09,80.12,218302.0,70.4741,70.5093,70.439,70.4653,218302.0
2017-06-08 13:10:00,80.12,80.18,80.05,80.17,90272.0,70.4653,70.5181,70.4038,70.5093,90272.0
2017-06-08 13:20:00,80.17,80.22,80.16,80.19,90915.0,70.5093,70.5533,70.5005,70.5269,90915.0
2017-06-08 13:30:00,80.2,80.29,80.19,80.26,165156.0,70.5357,70.6149,70.5269,70.5885,165156.0
2017-06-08 13:40:00,80.27,80.35,80.24,80.35,82263.0,70.5973,70.6676,70.5709,70.6676,82263.0
2017-06-08 13:50:00,80.35,80.44,80.32,80.42,113388.0,70.6676,70.7468,70.6412,70.7292,113388.0
2017-06-08 14:00:00,80.42,80.46,80.16,80.18,223876.0,70.7292,70.7644,70.5005,70.5181,223876.0
2017-06-08 14:10:00,80.17,80.22,80.12,80.13,73471.0,70.5093,70.5533,70.4653,70.4741,73471.0
2017-06-08 14:20:00,80.13,80.16,80.06,80.09,60188.0,70.4741,70.5005,70.4126,70.439,60188.0
2017-06-08 14:30:00,80.09,80.15,80.06,80.14,102252.0,70.439,70.4917,70.4126,70.4829,102252.0
2017-06-08 14:40:00,80.14,80.24,79.96,79.98,298492.0,70.4829,70.5709,70.3246,70.3422,298492.0
2017-06-08 14:50:00,79.98,80.02,79.84,79.91,75715.0,70.3422,70.3774,70.2191,70.2806,75715.0
2017-06-08 15:00:00,79.91,79.97,79.82,79.96,126734.0,70.2806,70.3334,70.2015,70.3246,126734.0
2017-06-08 15:10:00,79.96,80.0,79.91,79.98,45941.0,70.3246,70.3598,70.2806,70.3422,45941.0
2017-06-08 15:20:00,79.98,80.05,79.94,80.05,83052.0,70.3422,70.4038,70.307,70.4038,83052.0
2017-06-08 15:30:00,80.05,80.11,79.97,80.0,166456.0,70.4038,70.4565,70.3334,70.3598,166456.0
2017-06-08 15:40:00,79.99,80.11,79.99,80.06,138995.0,70.351,70.4565,70.351,70.4126,138995.0
2017-06-08 15:50:00,80.07,80.12,80.04,80.1,322745.0,70.4214,70.4653,70.395,70.4477,322745.0
2017-06-09 09:30:00,80.24,80.24,79.7,79.89,112493.0,70.5709,70.5709,70.0959,70.2631,112493.0
2017-06-09 09:40:00,79.9,80.26,79.84,80.25,76942.0,70.2718,70.5885,70.2191,70.5797,76942.0
2017-06-09 09:50:00,80.24,80.31,80.11,80.31,67999.0,70.5709,70.6324,70.4565,70.6324,67999.0
2017-06-09 10:00:00,80.3,80.58,80.29,80.56,67224.0,70.6236,70.8699,70.6149,70.8523,67224.0
2017-06-09 10:10:00,80.56,80.67,80.48,80.57,67519.0,70.8523,70.9491,70.782,70.8611,67519.0
2017-06-09 10:20:00,80.57,80.69,80.52,80.68,51583.0,70.8611,70.9666,70.8171,70.9579,51583.0
2017-06-09 10:30:00,80.68,80.82,80.66,80.82,57476.0,70.9579,71.081,70.9403,71.081,57476.0
2017-06-09 10:40:00,80.82,80.95,80.76,80.94,66754.0,71.081,71.1953,71.0282,71.1865,66754.0
2017-06-09 10:50:00,80.94,80.98,80.9,80.93,63230.0,71.1865,71.2217,71.1513,71.1777,63230.0
2017-06-09 11:00:00,80.95,80.99,80.83,80.88,69202.0,71.1953,71.2305,71.0898,71.1338,69202.0
2017-06-09 11:10:00,80.88,81.09,80.87,81.04,94730.0,71.1338,71.3184,71.125,71.2745,94730.0
2017-06-09 11:20:00,81.06,81.07,80.93,81.0,51413.0,71.2921,71.3009,71.1777,71.2393,51413.0
2017-06-09 11:30:00,81.01,81.08,80.98,81.06,94713.0,71.2481,71.3097,71.2217,71.2921,94713.0
2017-06-09 11:40:00,81.07,81.13,81.07,81.09,102219.0,71.3009,71.3536,71.3009,71.3184,102219.0
2017-06-09 11:50:00,81.1,81.11,80.98,81.01,56383.0,71.3272,71.336,71.2217,71.2481,56383.0
2017-06-09 12:00:00,81.01,81.19,81.01,81.11,92241.0,71.2481,71.4064,71.2481,71.336,92241.0
2017-06-09 12:10:00,81.12,81.17,81.11,81.13,40384.0,71.3448,71.3888,71.336,71.3536,40384.0
2017-06-09 12:20:00,81.13,81.15,80.94,80.99,79297.0,71.3536,71.3712,71.1865,71.2305,79297.0
2017-06-09 12:30:00,81.0,81.05,80.84,80.92,23569.0,71.2393,71.2833,71.0986,71.1689,23569.0
2017-06-09 12:40:00,80.92,81.03,80.9,81.0,22781.0,71.1689,71.2657,71.1513,71.2393,22781.0
2017-06-09 12:50:00,80.99,81.07,80.99,81.01,18659.0,71.2305,71.3009,71.2305,71.2481,18659.0
2017-06-09 13:00:00,81.01,81.08,81.01,81.08,60163.0,71.2481,71.3097,71.2481,71.3097,60163.0
2017-06-09 13:10:00,81.08,81.09,81.01,81.05,68359.0,71.3097,71.3184,71.2481,71.2833,68359.0
2017-06-09 13:20:00,81.05,81.1,81.03,81.06,46662.0,71.2833,71.3272,71.2657,71.2921,46662.0
2017-06-09 13:30:00,81.05,81.1,81.03,81.06,90058.0,71.2833,71.3272,71.2657,71.2921,90058.0
2017-06-09 13:40:00,81.06,81.11,81.04,81.06,81913.0,71.2921,71.336,71.2745,71.2921,81913.0
2017-06-09 13:50:00,81.05,81.12,81.04,81.08,76585.0,71.2833,71.3448,71.2745,71.3097,76585.0
2017-06-09 14:00:00,81.08,81.17,81.08,81.1,95110.0,71.3097,71.3888,71.3097,71.3272,95110.0
2017-06-09 14:10:00,81.11,81.16,81.02,81.16,170246.0,71.336,71.38,71.2569,71.38,170246.0
2017-06-09 14:20:00,81.15,81.16,81.08,81.11,177007.0,71.3712,71.38,71.3097,71.336,177007.0
2017-06-09 14:30:00,81.11,81.15,81.01,81.04,128906.0,71.336,71.3712,71.2481,71.2745,128906.0
2017-06-09 14:40:00,81.02,81.05,80.89,80.89,112257.0,71.2569,71.2833,71.1425,71.1425,112257.0
2017-06-09 14:50:00,80.89,81.03,80.89,80.97,112427.0,71.1425,71.2657,71.1425,71.2129,112427.0
2017-06-09 15:00:00,80.95,81.17,80.95,81.08,61406.0,71.1953,71.3888,71.1953,71.3097,61406.0
2017-06-09 15:10:00,81.08,81.08,80.93,81.0,93497.0,71.3097,71.3097,71.1777,71.2393,93497.0
2017-06-09 15:20:00,80.99,81.1,80.92,81.1,65174.0,71.2305,71.3272,71.1689,71.3272,65174.0
2017-06-09 15:30:00,81.09,81.09,80.92,80.93,95873.0,71.3184,71.3184,71.1689,71.1777,95873.0
2017-06-09 15:40:00,80.94,81.04,80.9,81.03,119296.0,71.1865,71.2745,71.1513,71.2657,119296.0
2017-06-09 15:50:00,81.03,81.1,80.99,81.05,398233.0,71.2657,71.3272,71.2305,71.2833,398233.0
2017-06-12 09:30:00,80.96,81.29,80.86,80.94,81244.0,71.2041,71.4943,71.1162,71.1865,81244.0
2017-06-12 09:40:00,80.94,81.18,80.89,81.02,56372.0,71.1865,71.3976,71.1425,71.2569,56372.0
2017-06-12 09:50:00,81.03,81.09,80.84,80.95,56671.0,71.2657,71.3184,71.0986,71.1953,56671.0
2017-06-12 10:00:00,80.95,80.98,80.86,80.96,135075.0,71.1953,71.2217,71.1162,71.2041,135075.0
2017-06-12 10:10:00,80.96,80.96,80.83,80.86,104420.0,71.2041,71.2041,71.0898,71.1162,104420.0
2017-06-12 10:20:00,80.86,81.02,80.81,80.97,69514.0,71.1162,71.2569,71.0722,71.2129,69514.0
2017-06-12 10:30:00,80.96,81.0,80.84,80.88,69269.0,71.2041,71.2393,71.0986,71.1338,69269.0
2017-06-12 10:40:00,80.87,80.96,80.8,80.83,82397.0,71.125,71.2041,71.0634,71.0898,82397.0
2017-06-12 10:50:00,80.83,80.88,80.8,80.86,89541.0,71.0898,71.1338,71.0634,71.1162,89541.0
2017-06-12 11:00:00,80.86,80.87,80.66,80.67,101416.0,71.1162,71.125,70.9403,70.9491,101416.0
2017-06-12 11:10:00,80.68,80.72,80.61,80.71,90974.0,70.9579,70.993,70.8963,70.9842,90974.0
2017-06-12 11:20:00,80.71,80.75,80.65,80.72,67981.0,70.9842,71.0194,70.9315,70.993,67981.0
2017-06-12 11:30:00,80.72,80.89,80.7,80.88,46861.0,70.993,71.1425,70.9754,71.1338,46861.0
2017-06-12 11:40:00,80.89,80.96,80.87,80.92,25337.0,71.1425,71.2041,71.125,71.1689,25337.0
2017-06-12 11:50:00,80.92,80.93,80.82,80.83,36833.0,71.1689,71.1777,71.081,71.0898,36833.0
2017-06-12 12:00:00,80.83,80.86,80.72,80.75,65489.0,71.0898,71.1162,70.993,71.0194,65489.0
2017-06-12 12:10:00,80.76,80.85,80.76,80.83,31778.0,71.0282,71.1074,71.0282,71.0898,31778.0
2017-06-12 12:20:00,80.83,80.85,80.67,80.7,38604.0,71.0898,71.1074,70.9491,70.9754,38604.0
2017-06-12 12:30:00,80.7,80.86,80.69,80.82,89956.0,70.9754,71.1162,70.9666,71.081,89956.0
2017-06-12 12:40:00,80.82,80.83,80.77,80.78,21829.0,71.081,71.0898,71.037,71.0458,21829.0
2017-06-12 12:50:00,80.79,80.84,80.76,80.79,37907.0,71.0546,71.0986,71.0282,71.0546,37907.0
2017-06-12 13:00:00,80.79,80.87,80.77,80.87,37295.0,71.0546,71.125,71.037,71.125,37295.0
2017-06-12 13:10:00,80.85,80.88,80.81,80.83,24119.0,71.1074,71.1338,71.0722,71.0898,24119.0
2017-06-12 13:20:00,80.83,80.85,80.78,80.81,23081.0,71.0898,71.1074,71.0458,71.0722,23081.0
2017-06-12 13:30:00,80.81,80.85,80.79,80.84,36467.0,71.0722,71.1074,71.0546,71.0986,36467.0
2017-06-12 13:40:00,80.85,80.88,80.78,80.83,24861.0,71.1074,71.1338,71.0458,71.0898,24861.0
2017-06-12 13:50:00,80.82,80.82,80.67,80.7,66277.0,71.081,71.081,70.9491,70.9754,66277.0
2017-06-12 14:00:00,80.71,80.73,80.65,80.73,42390.0,70.9842,71.0018,70.9315,71.0018,42390.0
2017-06-12 14:10:00,80.73,80.83,80.72,80.81,36985.0,71.0018,71.0898,70.993,71.0722,36985.0
2017-06-12 14:20:00,80.79,80.81,80.66,80.68,79729.0,71.0546,71.0722,70.9403,70.9579,79729.0
2017-06-12 14:30:00,80.68,80.78,80.66,80.75,49998.0,70.9579,71.0458,70.9403,71.0194,49998.0
2017-06-12 14:40:00,80.76,80.78,80.71,80.72,46585.0,71.0282,71.0458,70.9842,70.993,46585.0
2017-06-12 14:50:00,80.72,80.76,80.69,80.73,49876.0,70.993,71.0282,70.9666,71.0018,49876.0
2017-06-12 15:00:00,80.72,80.78,80.7,80.77,50029.0,70.993,71.0458,70.9754,71.037,50029.0
2017-06-12 15:10:00,80.78,80.8,80.75,80.79,31532.0,71.0458,71.0634,71.0194,71.0546,31532.0
2017-06-12 15:20:00,80.79,80.82,80.71,80.76,73467.0,71.0546,71.081,70.9842,71.0282,73467.0
2017-06-12 15:30:00,80.76,80.87,80.74,80.87,65450.0,71.0282,71.125,71.0106,71.125,65450.0
2017-06-12 15:40:00,80.87,80.93,80.84,80.86,92555.0,71.125,71.1777,71.0986,71.1162,92555.0
2017-06-12 15:50:00,80.86,80.95,80.86,80.91,170223.0,71.1162,71.1953,71.1162,71.1601,170223.0
2017-06-13 09:30:00,81.21,81.21,80.41,80.57,222878.0,71.424,71.424,70.7204,70.8611,222878.0
2017-06-13 09:40:00,80.59,80.72,80.43,80.66,63179.0,70.8787,70.993,70.738,70.9403,63179.0
2017-06-13 09:50:00,80.66,80.71,80.6,80.7,167580.0,70.9403,70.9842,70.8875,70.9754,167580.0
2017-06-13 10:00:00,80.7,80.72,80.52,80.55,141063.0,70.9754,70.993,70.8171,70.8435,141063.0
2017-06-13 10:10:00,80.54,80.59,80.49,80.56,133129.0,70.8347,70.8787,70.7908,70.8523,133129.0
2017-06-13 10:20:00,80.55,80.64,80.51,80.6,75853.0,70.8435,70.9227,70.8083,70.8875,75853.0
2017-06-13 10:30:00,80.61,80.69,80.57,80.64,52717.0,70.8963,70.9666,70.8611,70.9227,52717.0
2017-06-13 10:40:00,80.64,80.65,80.52,80.56,91260.0,70.9227,70.9315,70.8171,70.8523,91260.0
2017-06-13 10:50:00,80.57,80.59,80.39,80.4,142035.0,70.8611,70.8787,70.7028,70.7116,142035.0
2017-06-13 11:00:00,80.4,80.48,80.39,80.39,75860.0,70.7116,70.782,70.7028,70.7028,75860.0
2017-06-13 11:10:00,80.39,80.4,80.24,80.27,65144.0,70.7028,70.7116,70.5709,70.5973,65144.0
2017-06-13 11:20:00,80.28,80.38,80.27,80.37,71970.0,70.6061,70.694,70.5973,70.6852,71970.0
2017-06-13 11:30:00,80.37,80.38,80.31,80.33,33117.0,70.6852,70.694,70.6324,70.65,33117.0
2017-06-13 11:40:00,80.33,80.34,80.27,80.3,52701.0,70.65,70.6588,70.5973,70.6236,52701.0
2017-06-13 11:50:00,80.31,80.35,80.28,80.33,47547.0,70.6324,70.6676,70.6061,70.65,47547.0
2017-06-13 12:00:00,80.32,80.46,80.31,80.43,42679.0,70.6412,70.7644,70.6324,70.738,42679.0
2017-06-13 12:10:00,80.43,80.52,80.43,80.5,27593.0,70.738,70.8171,70.738,70.7995,27593.0
2017-06-13 12:20:00,80.5,80.51,80.48,80.49,10124.0,70.7995,70.8083,70.782,70.7908,10124.0
2017-06-13 12:30:00,80.48,80.51,80.47,80.49,20706.0,70.782,70.8083,70.7732,70.7908,20706.0
2017-06-13 12:40:00,80.48,80.58,80.48,80.56,63377.0,70.782,70.8699,70.782,70.8523,63377.0
2017-06-13 12:50:00,80.55,80.61,80.54,80.59,35361.0,70.8435,70.8963,70.8347,70.8787,35361.0
2017-06-13 13:00:00,80.59,80.63,80.58,80.61,48429.0,70.8787,70.9139,70.8699,70.8963,48429.0
2017-06-13 13:10:00,80.61,80.75,80.61,80.74,33956.0,70.8963,71.0194,70.8963,71.0106,33956.0
2017-06-13 13:20:00,80.73,80.82,80.72,80.81,55615.0,71.0018,71.081,70.993,71.0722,55615.0
2017-06-13 13:30:00,80.81,80.83,80.76,80.83,59470.0,71.0722,71.0898,71.0282,71.0898,59470.0
2017-06-13 13:40:00,80.83,80.86,80.79,80.85,81583.0,71.0898,71.1162,71.0546,71.1074,81583.0
2017-06-13 13:50:00,80.85,80.97,80.84,80.95,30195.0,71.1074,71.2129,71.0986,71.1953,30195.0
2017-06-13 14:00:00,80.95,81.06,80.94,81.02,151079.0,71.1953,71.2921,71.1865,71.2569,151079.0
2017-06-13 14:10:00,81.03,81.23,81.03,81.13,108503.0,71.2657,71.4416,71.2657,71.3536,108503.0
2017-06-13 14:20:00,81.14,81.2,81.11,81.14,83121.0,71.3624,71.4152,71.336,71.3624,83121.0
2017-06-13 14:30:00,81.15,81.15,80.99,81.05,57178.0,71.3712,71.3712,71.2305,71.2833,57178.0
2017-06-13 14:40:00,81.05,81.06,81.01,81.05,41746.0,71.2833,71.2921,71.2481,71.2833,41746.0
2017-06-13 14:50:00,81.05,81.21,81.03,81.21,78869.0,71.2833,71.424,71.2657,71.424,78869.0
2017-06-13 15:00:00,81.2,81.21,81.12,81.16,175293.0,71.4152,71.424,71.3448,71.38,175293.0
2017-06-13 15:10:00,81.16,81.21,81.12,81.19,192812.0,71.38,71.424,71.3448,71.4064,192812.0
2017-06-13 15:20:00,81.2,81.2,81.14,81.19,65069.0,71.4152,71.4152,71.3624,71.4064,65069.0
2017-06-13 15:30:00,81.19,81.24,81.16,81.17,153991.0,71.4064,71.4504,71.38,71.3888,153991.0
2017-06-13 15:40:00,81.17,81.18,81.1,81.17,256605.0,71.3888,71.3976,71.3272,71.3888,256605.0
2017-06-13 15:50:00,81.17,81.29,81.16,81.27,350992.0,71.3888,71.4943,71.38,71.4768,350992.0
2017-06-14 09:30:00,80.9,81.14,80.77,80.94,168393.0,71.1513,71.3624,71.037,71.1865,168393.0
2017-06-14 09:40:00,80.94,81.04,80.88,80.99,52966.0,71.1865,71.2745,71.1338,71.2305,52966.0
2017-06-14 09:50:00,80.97,81.06,80.97,81.02,138432.0,71.2129,71.2921,71.2129,71.2569,138432.0
2017-06-14 10:00:00,81.03,81.04,80.94,80.98,133827.0,71.2657,71.2745,71.1865,71.2217,133827.0
2017-06-14 10:10:00,80.97,81.01,80.88,81.0,148563.0,71.2129,71.2481,71.1338,71.2393,148563.0
2017-06-14 10:20:00,81.0,81.01,80.93,80.96,56191.0,71.2393,71.2481,71.1777,71.2041,56191.0
2017-06-14 10:30:00,80.97,81.08,80.96,81.06,53415.0,71.2129,71.3097,71.2041,71.2921,53415.0
2017-06-14 10:40:00,81.06,81.08,81.03,81.08,39225.0,71.2921,71.3097,71.2657,71.3097,39225.0
2017-06-14 10:50:00,81.09,81.11,81.02,81.07,60251.0,71.3184,71.336,71.2569,71.3009,60251.0
2017-06-14 11:00:00,81.07,81.09,81.02,81.09,65684.0,71.3009,71.3184,71.2569,71.3184,65684.0
2017-06-14 11:10:00,81.1,81.14,81.07,81.12,42240.0,71.3272,71.3624,71.3009,71.3448,42240.0
2017-06-14 11:20:00,81.12,81.19,81.1,81.19,56534.0,71.3448,71.4064,71.3272,71.4064,56534.0
2017-06-14 11:30:00,81.19,81.21,81.11,81.18,102878.0,71.4064,71.424,71.336,71.3976,102878.0
2017-06-14 11:40:00,81.17,81.19,81.14,81.17,52240.0,71.3888,71.4064,71.3624,71.3888,52240.0
2017-06-14 11:50:00,81.17,81.26,81.17,81.2,37983.0,71.3888,71.468,71.3888,71.4152,37983.0
2017-06-14 12:00:00,81.21,81.29,81.19,81.28,33508.0,71.424,71.4943,71.4064,71.4856,33508.0
2017-06-14 12:10:00,81.28,81.3,81.25,81.29,39970.0,71.4856,71.5031,71.4592,71.4943,39970.0
2017-06-14 12:20:00,81.29,81.31,81.27,81.29,23013.0,71.4943,71.5119,71.4768,71.4943,23013.0
2017-06-14 12:30:00,81.29,81.34,81.28,81.33,27720.0,71.4943,71.5383,71.4856,71.5295,27720.0
2017-06-14 12:40:00,81.34,81.39,81.27,81.38,51110.0,71.5383,71.5823,71.4768,71.5735,51110.0
2017-06-14 12:50:00,81.38,81.38,81.31,81.34,46676.0,71.5735,71.5735,71.5119,71.5383,46676.0
2017-06-14 13:00:00,81.34,81.39,81.33,81.36,31656.0,71.5383,71.5823,71.5295,71.5559,31656.0
2017-06-14 13:10:00,81.36,81.4,81.36,81.36,37578.0,71.5559,71.5911,71.5559,71.5559,37578.0
2017-06-14 13:20:00,81.36,81.37,81.31,81.34,84068.0,71.5559,71.5647,71.5119,71.5383,84068.0
2017-06-14 13:30:00,81.34,81.4,81.32,81.39,26836.0,71.5383,71.5911,71.5207,71.5823,26836.0
2017-06-14 13:40:00,81.39,81.51,81.38,81.51,41394.0,71.5823,71.6878,71.5735,71.6878,41394.0
2017-06-14 13:50:00,81.49,81.52,81.49,81.5,25791.0,71.6702,71.6966,71.6702,71.679,25791.0
2017-06-14 14:00:00,81.5,81.51,81.43,81.48,55463.0,71.679,71.6878,71.6175,71.6615,55463.0
2017-06-14 14:10:00,81.48,81.51,81.38,81.48,84551.0,71.6615,71.6878,71.5735,71.6615,84551.0
2017-06-14 14:20:00,81.46,81.51,81.4,81.48,71811.0,71.6439,71.6878,71.5911,71.6615,71811.0
2017-06-14 14:30:00,81.48,81.49,81.43,81.45,69754.0,71.6615,71.6702,71.6175,71.6351,69754.0
2017-06-14 14:40:00,81.45,81.5,81.39,81.44,167378.0,71.6351,71.679,71.5823,71.6263,167378.0
2017-06-14 14:50:00,81.45,81.49,81.4,81.44,93987.0,71.6351,71.6702,71.5911,71.6263,93987.0
2017-06-14 15:00:00,81.44,81.48,81.38,81.42,126680.0,71.6263,71.6615,71.5735,71.6087,126680.0
2017-06-14 15:10:00,81.42,81.45,81.38,81.44,144102.0,71.6087,71.6351,71.5735,71.6263,144102.0
2017-06-14 15:20:00,81.44,81.49,81.4,81.47,115051.0,71.6263,71.6702,71.5911,71.6527,115051.0
2017-06-14 15:30:00,81.46,81.5,81.43,81.48,128304.0,71.6439,71.679,71.6175,71.6615,128304.0
2017-06-14 15:40:00,81.47,81.49,81.45,81.47,168176.0,71.6527,71.6702,71.6351,71.6527,168176.0
2017-06-14 15:50:00,81.46,81.61,81.44,81.59,393071.0,71.6439,71.7758,71.6263,71.7582,393071.0
2017-06-15 09:30:00,81.39,81.56,81.23,81.37,110584.0,71.5823,71.7318,71.4416,71.5647,110584.0
2017-06-15 09:40:00,81.39,81.41,80.96,81.16,41319.0,71.5823,71.5999,71.2041,71.38,41319.0
2017-06-15 09:50:00,81.15,81.47,81.13,81.41,109016.0,71.3712,71.6527,71.3536,71.5999,109016.0
2017-06-15 10:00:00,81.4,81.45,81.3,81.41,69834.0,71.5911,71.6351,71.5031,71.5999,69834.0
2017-06-15 10:10:00,81.4,81.48,81.36,81.48,49659.0,71.5911,71.6615,71.5559,71.6615,49659.0
2017-06-15 10:20:00,81.46,81.63,81.43,81.62,27369.0,71.6439,71.7934,71.6175,71.7846,27369.0
2017-06-15 10:30:00,81.61,81.64,81.52,81.59,56297.0,71.7758,71.8022,71.6966,71.7582,56297.0
2017-06-15 10:40:00,81.59,81.67,81.57,81.66,52323.0,71.7582,71.8286,71.7406,71.8198,52323.0
2017-06-15 10:50:00,81.64,81.79,81.63,81.77,54926.0,71.8022,71.9341,71.7934,71.9165,54926.0
2017-06-15 11:00:00,81.76,81.81,81.71,81.76,46994.0,71.9077,71.9517,71.8637,71.9077,46994.0
2017-06-15 11:10:00,81.75,81.77,81.67,81.71,41462.0,71.8989,71.9165,71.8286,71.8637,41462.0
2017-06-15 11:20:00,81.72,81.8,81.69,81.8,55858.0,71.8725,71.9429,71.8461,71.9429,55858.0
2017-06-15 11:30:00,81.79,81.81,81.71,81.73,29628.0,71.9341,71.9517,71.8637,71.8813,29628.0
2017-06-15 11:40:00,81.74,81.85,81.71,81.73,60086.0,71.8901,71.9869,71.8637,71.8813,60086.0
2017-06-15 11:50:00,81.72,81.79,81.71,81.72,44999.0,71.8725,71.9341,71.8637,71.8725,44999.0
2017-06-15 12:00:00,81.73,81.76,81.72,81.73,35079.0,71.8813,71.9077,71.8725,71.8813,35079.0
2017-06-15 12:10:00,81.73,81.82,81.72,81.77,52692.0,71.8813,71.9605,71.8725,71.9165,52692.0
2017-06-15 12:20:00,81.77,81.79,81.73,81.76,83351.0,71.9165,71.9341,71.8813,71.9077,83351.0
2017-06-15 12:30:00,81.77,81.82,81.76,81.79,44750.0,71.9165,71.9605,71.9077,71.9341,44750.0
2017-06-15 12:40:00,81.79,81.95,81.78,81.94,39731.0,71.9341,72.0748,71.9253,72.066,39731.0
2017-06-15 12:50:00,81.93,81.99,81.9,81.98,37914.0,72.0572,72.11,72.0308,72.1012,37914.0
2017-06-15 13:00:00,81.98,82.04,81.95,81.96,41528.0,72.1012,72.154,72.0748,72.0836,41528.0
2017-06-15 13:10:00,81.96,81.99,81.84,81.97,74017.0,72.0836,72.11,71.9781,72.0924,74017.0
2017-06-15 13:20:00,81.97,82.0,81.89,81.98,97457.0,72.0924,72.1188,72.022,72.1012,97457.0
2017-06-15 13:30:00,81.98,82.01,81.95,81.98,92515.0,72.1012,72.1276,72.0748,72.1012,92515.0
2017-06-15 13:40:00,81.99,82.0,81.86,81.89,159454.0,72.11,72.1188,71.9957,72.022,159454.0
2017-06-15 13:50:00,81.87,81.92,81.75,81.8,51661.0,72.0045,72.0484,71.8989,71.9429,51661.0
2017-06-15 14:00:00,81.79,81.89,81.69,81.83,48214.0,71.9341,72.022,71.8461,71.9693,48214.0
2017-06-15 14:10:00,81.83,81.89,81.82,81.84,50099.0,71.9693,72.022,71.9605,71.9781,50099.0
2017-06-15 14:20:00,81.84,81.95,81.83,81.92,47719.0,71.9781,72.0748,71.9693,72.0484,47719.0
2017-06-15 14:30:00,81.91,81.94,81.83,81.92,55222.0,72.0396,72.066,71.9693,72.0484,55222.0
2017-06-15 14:40:00,81.92,82.01,81.91,82.0,45500.0,72.0484,72.1276,72.0396,72.1188,45500.0
2017-06-15 14:50:00,81.99,82.01,81.94,82.0,58232.0,72.11,72.1276,72.066,72.1188,58232.0
2017-06-15 15:00:00,81.99,82.15,81.99,82.09,86819.0,72.11,72.2507,72.11,72.1979,86819.0
2017-06-15 15:10:00,82.09,82.09,81.96,82.03,100301.0,72.1979,72.1979,72.0836,72.1452,100301.0
2017-06-15 15:20:00,82.03,82.04,81.98,82.0,51578.0,72.1452,72.154,72.1012,72.1188,51578.0
2017-06-15 15:30:00,82.01,82.03,81.94,81.97,102602.0,72.1276,72.1452,72.066,72.0924,102602.0
2017-06-15 15:40:00,81.97,82.0,81.93,81.97,230230.0,72.0924,72.1188,72.0572,72.0924,230230.0
2017-06-15 15:50:00,81.97,82.08,81.93,82.06,387210.0,72.0924,72.1892,72.0572,72.1716,387210.0
2017-06-16 09:30:00,82.24,82.56,82.1,82.5,679666.0,72.3299,72.6113,72.2067,72.5585,679666.0
2017-06-16 09:40:00,82.4,82.41,81.72,81.83,54424.0,72.4706,72.4794,71.8725,71.9693,54424.0
2017-06-16 09:50:00,81.85,81.91,81.75,81.87,50358.0,71.9869,72.0396,71.8989,72.0045,50358.0
2017-06-16 10:00:00,81.86,81.94,81.72,81.8,37258.0,71.9957,72.066,71.8725,71.9429,37258.0
2017-06-16 10:10:00,81.81,81.86,81.76,81.83,94681.0,71.9517,71.9957,71.9077,71.9693,94681.0
2017-06-16 10:20:00,81.83,81.9,81.82,81.87,42563.0,71.9693,72.0308,71.9605,72.0045,42563.0
2017-06-16 10:30:00,81.84,81.88,81.8,81.83,56441.0,71.9781,72.0133,71.9429,71.9693,56441.0
2017-06-16 10:40:00,81.83,81.87,81.79,81.84,59066.0,71.9693,72.0045,71.9341,71.9781,59066.0
2017-06-16 10:50:00,81.84,81.86,81.8,81.86,64822.0,71.9781,71.9957,71.9429,71.9957,64822.0
2017-06-16 11:00:00,81.86,81.87,81.77,81.82,54003.0,71.9957,72.0045,71.9165,71.9605,54003.0
2017-06-16 11:10:00,81.81,81.97,81.8,81.85,69862.0,71.9517,72.0924,71.9429,71.9869,69862.0
2017-06-16 11:20:00,81.84,81.89,81.81,81.86,31173.0,71.9781,72.022,71.9517,71.9957,31173.0
2017-06-16 11:30:00,81.88,81.94,81.67,81.72,180282.0,72.0133,72.066,71.8286,71.8725,180282.0
2017-06-16 11:40:00,81.74,81.81,81.69,81.73,26782.0,71.8901,71.9517,71.8461,71.8813,26782.0
2017-06-16 11:50:00,81.76,81.87,81.73,81.87,50180.0,71.9077,72.0045,71.8813,72.0045,50180.0
2017-06-16 12:00:00,81.87,81.9,81.83,81.86,28811.0,72.0045,72.0308,71.9693,71.9957,28811.0
2017-06-16 12:10:00,81.85,81.88,81.83,81.87,20263.0,71.9869,72.0133,71.9693,72.0045,20263.0
2017-06-16 12:20:00,81.88,81.95,81.84,81.92,35033.0,72.0133,72.0748,71.9781,72.0484,35033.0
2017-06-16 12:30:00,81.94,81.98,81.93,81.93,18092.0,72.066,72.1012,72.0572,72.0572,18092.0
2017-06-16 12:40:00,81.94,81.98,81.89,81.9,19414.0,72.066,72.1012,72.022,72.0308,19414.0
2017-06-16 12:50:00,81.9,81.93,81.87,81.92,31982.0,72.0308,72.0572,72.0045,72.0484,31982.0
2017-06-16 13:00:00,81.91,81.97,81.84,81.89,24014.0,72.0396,72.0924,71.9781,72.022,24014.0
2017-06-16 13:10:00,81.9,81.91,81.76,81.81,27825.0,72.0308,72.0396,71.9077,71.9517,27825.0
2017-06-16 13:20:00,81.83,81.89,81.83,81.84,22013.0,71.9693,72.022,71.9693,71.9781,22013.0
2017-06-16 13:30:00,81.84,81.89,81.81,81.88,28347.0,71.9781,72.022,71.9517,72.0133,28347.0
2017-06-16 13:40:00,81.88,81.89,81.83,81.84,14039.0,72.0133,72.022,71.9693,71.9781,14039.0
2017-06-16 13:50:00,81.85,81.87,81.78,81.79,22206.0,71.9869,72.0045,71.9253,71.9341,22206.0
2017-06-16 14:00:00,81.79,81.82,81.73,81.78,22123.0,71.9341,71.9605,71.8813,71.9253,22123.0
2017-06-16 14:10:00,81.78,81.83,81.77,81.79,43992.0,71.9253,71.9693,71.9165,71.9341,43992.0
2017-06-16 14:20:00,81.79,81.81,81.76,81.79,27296.0,71.9341,71.9517,71.9077,71.9341,27296.0
2017-06-16 14:30:00,81.8,81.95,81.79,81.86,38307.0,71.9429,72.0748,71.9341,71.9957,38307.0
2017-06-16 14:40:00,81.87,81.98,81.86,81.97,33396.0,72.0045,72.1012,71.9957,72.0924,33396.0
2017-06-16 14:50:00,81.98,82.0,81.94,81.95,33072.0,72.1012,72.1188,72.066,72.0748,33072.0
2017-06-16 15:00:00,81.96,81.98,81.84,81.87,59811.0,72.0836,72.1012,71.9781,72.0045,59811.0
2017-06-16 15:10:00,81.87,81.87,81.66,81.76,85088.0,72.0045,72.0045,71.8198,71.9077,85088.0
2017-06-16 15:20:00,81.76,81.81,81.72,81.76,87960.0,71.9077,71.9517,71.8725,71.9077,87960.0
2017-06-16 15:30:00,81.76,81.85,81.74,81.85,151667.0,71.9077,71.9869,71.8901,71.9869,151667.0
2017-06-16 15:40:00,81.85,81.93,81.75,81.75,211754.0,71.9869,72.0572,71.8989,71.8989,211754.0
2017-06-16 15:50:00,81.76,81.89,81.75,81.88,433270.0,71.9077,72.022,71.8989,72.0133,433270.0
2017-06-19 09:30:00,82.02,82.25,81.87,82.17,88858.0,72.1364,72.3387,72.0045,72.2683,88858.0
2017-06-19 09:40:00,82.22,82.36,82.2,82.31,39091.0,72.3123,72.4354,72.2947,72.3914,39091.0
2017-06-19 09:50:00,82.3,82.59,82.23,82.58,45074.0,72.3826,72.6377,72.3211,72.6289,45074.0
2017-06-19 10:00:00,82.58,82.76,82.52,82.55,54778.0,72.6289,72.7872,72.5761,72.6025,54778.0
2017-06-19 10:10:00,82.55,82.61,82.48,82.49,27831.0,72.6025,72.6553,72.541,72.5497,27831.0
2017-06-19 10:20:00,82.5,82.58,82.46,82.47,19880.0,72.5585,72.6289,72.5234,72.5322,19880.0
2017-06-19 10:30:00,82.47,82.61,82.45,82.56,32770.0,72.5322,72.6553,72.5146,72.6113,32770.0
2017-06-19 10:40:00,82.55,82.58,82.5,82.51,15453.0,72.6025,72.6289,72.5585,72.5673,15453.0
2017-06-19 10:50:00,82.52,82.52,82.39,82.4,22309.0,72.5761,72.5761,72.4618,72.4706,22309.0
2017-06-19 11:00:00,82.4,82.47,82.39,82.43,16521.0,72.4706,72.5322,72.4618,72.497,16521.0
2017-06-19 11:10:00,82.44,82.46,82.39,82.45,26225.0,72.5058,72.5234,72.4618,72.5146,26225.0
2017-06-19 11:20:00,82.46,82.6,82.4,82.59,30075.0,72.5234,72.6465,72.4706,72.6377,30075.0
2017-06-19 11:30:00,82.58,82.61,82.38,82.39,29897.0,72.6289,72.6553,72.453,72.4618,29897.0
2017-06-19 11:40:00,82.38,82.47,82.38,82.43,36368.0,72.453,72.5322,72.453,72.497,36368.0
2017-06-19 11:50:00,82.43,82.49,82.4,82.48,26049.0,72.497,72.5497,72.4706,72.541,26049.0
2017-06-19 12:00:00,82.49,82.54,82.44,82.51,18141.0,72.5497,72.5937,72.5058,72.5673,18141.0
2017-06-19 12:10:00,82.51,82.62,82.49,82.62,38369.0,72.5673,72.6641,72.5497,72.6641,38369.0
2017-06-19 12:20:00,82.62,82.64,82.58,82.64,20186.0,72.6641,72.6817,72.6289,72.6817,20186.0
2017-06-19 12:30:00,82.64,82.66,82.59,82.59,40728.0,72.6817,72.6993,72.6377,72.6377,40728.0
2017-06-19 12:40:00,82.6,82.63,82.57,82.57,14154.0,72.6465,72.6729,72.6201,72.6201,14154.0
2017-06-19 12:50:00,82.58,82.64,82.58,82.62,84859.0,72.6289,72.6817,72.6289,72.6641,84859.0
2017-06-19 13:00:00,82.61,82.7,82.61,82.66,12639.0,72.6553,72.7344,72.6553,72.6993,12639.0
2017-06-19 13:10:00,82.67,82.69,82.64,82.65,15027.0,72.7081,72.7256,72.6817,72.6905,15027.0
2017-06-19 13:20:00,82.67,82.69,82.64,82.66,17451.0,72.7081,72.7256,72.6817,72.6993,17451.0
2017-06-19 13:30:00,82.65,82.68,82.58,82.58,21254.0,72.6905,72.7168,72.6289,72.6289,21254.0
2017-06-19 13:40:00,82.58,82.67,82.58,82.61,18532.0,72.6289,72.7081,72.6289,72.6553,18532.0
2017-06-19 13:50:00,82.62,82.63,82.49,82.52,19420.0,72.6641,72.6729,72.5497,72.5761,19420.0
2017-06-19 14:00:00,82.53,82.54,82.41,82.43,46911.0,72.5849,72.5937,72.4794,72.497,46911.0
2017-06-19 14:10:00,82.45,82.51,82.41,82.5,25307.0,72.5146,72.5673,72.4794,72.5585,25307.0
2017-06-19 14:20:00,82.5,82.51,82.4,82.41,23557.0,72.5585,72.5673,72.4706,72.4794,23557.0
2017-06-19 14:30:00,82.41,82.42,82.35,82.41,46575.0,72.4794,72.4882,72.4266,72.4794,46575.0
2017-06-19 14:40:00,82.41,82.51,82.4,82.46,24471.0,72.4794,72.5673,72.4706,72.5234,24471.0
2017-06-19 14:50:00,82.46,82.48,82.4,82.43,34676.0,72.5234,72.541,72.4706,72.497,34676.0
2017-06-19 15:00:00,82.43,82.47,82.4,82.42,29435.0,72.497,72.5322,72.4706,72.4882,29435.0
2017-06-19 15:10:00,82.42,82.51,82.41,82.46,26714.0,72.4882,72.5673,72.4794,72.5234,26714.0
2017-06-19 15:20:00,82.46,82.5,82.43,82.46,31527.0,72.5234,72.5585,72.497,72.5234,31527.0
2017-06-19 15:30:00,82.47,82.54,82.44,82.54,40302.0,72.5322,72.5937,72.5058,72.5937,40302.0
2017-06-19 15:40:00,82.53,82.55,82.42,82.42,104629.0,72.5849,72.6025,72.4882,72.4882,104629.0
2017-06-19 15:50:00,82.42,82.45,82.13,82.29,531769.0,72.4882,72.5146,72.2331,72.3738,531769.0
2017-06-20 09:30:00,82.22,82.73,82.22,82.72,65417.0,72.3123,72.7608,72.3123,72.752,65417.0
2017-06-20 09:40:00,82.73,82.85,82.67,82.84,31870.0,72.7608,72.8664,72.7081,72.8576,31870.0
2017-06-20 09:50:00,82.84,82.94,82.7,82.94,98425.0,72.8576,72.9455,72.7344,72.9455,98425.0
2017-06-20 10:00:00,82.93,83.15,82.88,83.1,142115.0,72.9367,73.1302,72.8927,73.0862,142115.0
2017-06-20 10:10:00,83.12,83.31,83.06,83.19,164549.0,73.1038,73.2709,73.0511,73.1654,164549.0
2017-06-20 10:20:00,83.18,83.55,83.16,83.47,112006.0,73.1566,73.482,73.139,73.4117,112006.0
2017-06-20 10:30:00,83.45,83.45,83.18,83.39,72759.0,73.3941,73.3941,73.1566,73.3413,72759.0
2017-06-20 10:40:00,83.41,83.46,83.32,83.46,59772.0,73.3589,73.4029,73.2797,73.4029,59772.0
2017-06-20 10:50:00,83.47,83.6,83.46,83.55,93709.0,73.4117,73.526,73.4029,73.482,93709.0
2017-06-20 11:00:00,83.55,83.6,83.46,83.46,73486.0,73.482,73.526,73.4029,73.4029,73486.0
2017-06-20 11:10:00,83.46,83.54,83.32,83.48,99381.0,73.4029,73.4732,73.2797,73.4204,99381.0
2017-06-20 11:20:00,83.48,83.58,83.4,83.48,56162.0,73.4204,73.5084,73.3501,73.4204,56162.0
2017-06-20 11:30:00,83.46,83.52,83.4,83.49,39083.0,73.4029,73.4556,73.3501,73.4292,39083.0
2017-06-20 11:40:00,83.48,83.68,83.45,83.64,104876.0,73.4204,73.5963,73.3941,73.5612,104876.0
2017-06-20 11:50:00,83.63,83.66,83.38,83.41,51728.0,73.5524,73.5788,73.3325,73.3589,51728.0
2017-06-20 12:00:00,83.41,83.45,83.25,83.25,34179.0,73.3589,73.3941,73.2182,73.2182,34179.0
2017-06-20 12:10:00,83.26,83.27,83.16,83.21,27004.0,73.227,73.2358,73.139,73.183,27004.0
2017-06-20 12:20:00,83.2,83.23,83.14,83.19,28975.0,73.1742,73.2006,73.1214,73.1654,28975.0
2017-06-20 12:30:00,83.2,83.25,83.18,83.19,19765.0,73.1742,73.2182,73.1566,73.1654,19765.0
2017-06-20 12:40:00,83.19,83.19,83.04,83.11,55694.0,73.1654,73.1654,73.0335,73.095,55694.0
2017-06-20 12:50:00,83.09,83.09,82.98,83.05,51452.0,73.0774,73.0774,72.9807,73.0423,51452.0
2017-06-20 13:00:00,83.05,83.09,82.95,83.0,45354.0,73.0423,73.0774,72.9543,72.9983,45354.0
2017-06-20 13:10:00,83.0,83.16,82.98,83.13,75715.0,72.9983,73.139,72.9807,73.1126,75715.0
2017-06-20 13:20:00,83.14,83.15,82.97,82.97,38346.0,73.1214,73.1302,72.9719,72.9719,38346.0
2017-06-20 13:30:00,82.98,83.0,82.94,82.98,29684.0,72.9807,72.9983,72.9455,72.9807,29684.0
2017-06-20 13:40:00,82.99,82.99,82.9,82.92,29005.0,72.9895,72.9895,72.9103,72.9279,29005.0
2017-06-20 13:50:00,82.92,83.04,82.92,83.0,57386.0,72.9279,73.0335,72.9279,72.9983,57386.0
2017-06-20 14:00:00,83.0,83.1,82.96,83.0,57197.0,72.9983,73.0862,72.9631,72.9983,57197.0
2017-06-20 14:10:00,83.01,83.03,82.93,82.99,37082.0,73.0071,73.0247,72.9367,72.9895,37082.0
2017-06-20 14:20:00,82.99,82.99,82.79,82.79,69943.0,72.9895,72.9895,72.8136,72.8136,69943.0
2017-06-20 14:30:00,82.81,82.82,82.7,82.7,70985.0,72.8312,72.84,72.7344,72.7344,70985.0
2017-06-20 14:40:00,82.69,82.88,82.69,82.79,50560.0,72.7256,72.8927,72.7256,72.8136,50560.0
2017-06-20 14:50:00,82.79,82.81,82.75,82.78,37103.0,72.8136,72.8312,72.7784,72.8048,37103.0
2017-06-20 15:00:00,82.78,82.79,82.71,82.73,54113.0,72.8048,72.8136,72.7432,72.7608,54113.0
2017-06-20 15:10:00,82.73,82.77,82.69,82.73,90461.0,72.7608,72.796,72.7256,72.7608,90461.0
2017-06-20 15:20:00,82.73,82.74,82.7,82.73,83239.0,72.7608,72.7696,72.7344,72.7608,83239.0
2017-06-20 15:30:00,82.73,82.74,82.67,82.72,109780.0,72.7608,72.7696,72.7081,72.752,109780.0
2017-06-20 15:40:00,82.72,82.73,82.67,82.68,146158.0,72.752,72.7608,72.7081,72.7168,146158.0
2017-06-20 15:50:00,82.67,82.77,82.65,82.73,298663.0,72.7081,72.796,72.6905,72.7608,298663.0
2017-06-21 09:30:00,83.0,83.42,83.0,83.36,114737.0,72.9983,73.3677,72.9983,73.3149,114737.0
2017-06-21 09:40:00,83.34,83.35,82.99,83.12,192907.0,73.2973,73.3061,72.9895,73.1038,192907.0
2017-06-21 09:50:00,83.12,83.26,83.06,83.08,98763.0,73.1038,73.227,73.0511,73.0686,98763.0
2017-06-21 10:00:00,83.09,83.13,82.98,83.06,159184.0,73.0774,73.1126,72.9807,73.0511,159184.0
2017-06-21 10:10:00,83.07,83.14,82.75,82.81,189818.0,73.0599,73.1214,72.7784,72.8312,189818.0
2017-06-21 10:20:00,82.82,82.84,82.74,82.75,143445.0,72.84,72.8576,72.7696,72.7784,143445.0
2017-06-21 10:30:00,82.73,82.99,82.66,82.88,87802.0,72.7608,72.9895,72.6993,72.8927,87802.0
2017-06-21 10:40:00,82.88,83.04,82.82,82.9,83671.0,72.8927,73.0335,72.84,72.9103,83671.0
2017-06-21 10:50:00,82.9,82.95,82.89,82.91,45002.0,72.9103,72.9543,72.9015,72.9191,45002.0
2017-06-21 11:00:00,82.91,82.92,82.56,82.6,97316.0,72.9191,72.9279,72.6113,72.6465,97316.0
2017-06-21 11:10:00,82.6,82.67,82.38,82.39,74939.0,72.6465,72.7081,72.453,72.4618,74939.0
2017-06-21 11:20:00,82.4,82.67,82.38,82.64,134592.0,72.4706,72.7081,72.453,72.6817,134592.0
2017-06-21 11:30:00,82.63,82.66,82.51,82.57,44700.0,72.6729,72.6993,72.5673,72.6201,44700.0
2017-06-21 11:40:00,82.58,82.64,82.54,82.61,49619.0,72.6289,72.6817,72.5937,72.6553,49619.0
2017-06-21 11:50:00,82.62,82.65,82.56,82.6,33100.0,72.6641,72.6905,72.6113,72.6465,33100.0
2017-06-21 12:00:00,82.61,82.76,82.6,82.74,30989.0,72.6553,72.7872,72.6465,72.7696,30989.0
2017-06-21 12:10:00,82.75,82.83,82.65,82.67,49208.0,72.7784,72.8488,72.6905,72.7081,49208.0
2017-06-21 12:20:00,82.67,82.73,82.64,82.72,28443.0,72.7081,72.7608,72.6817,72.752,28443.0
2017-06-21 12:30:00,82.72,82.76,82.66,82.7,28071.0,72.752,72.7872,72.6993,72.7344,28071.0
2017-06-21 12:40:00,82.7,82.77,82.58,82.67,68322.0,72.7344,72.796,72.6289,72.7081,68322.0
2017-06-21 12:50:00,82.67,82.74,82.59,82.6,27455.0,72.7081,72.7696,72.6377,72.6465,27455.0
2017-06-21 13:00:00,82.61,82.62,82.49,82.54,43355.0,72.6553,72.6641,72.5497,72.5937,43355.0
2017-06-21 13:10:00,82.54,82.58,82.51,82.52,27908.0,72.5937,72.6289,72.5673,72.5761,27908.0
2017-06-21 13:20:00,82.53,82.55,82.49,82.51,36264.0,72.5849,72.6025,72.5497,72.5673,36264.0
2017-06-21 13:30:00,82.49,82.56,82.49,82.52,27901.0,72.5497,72.6113,72.5497,72.5761,27901.0
2017-06-21 13:40:00,82.53,82.6,82.48,82.6,32621.0,72.5849,72.6465,72.541,72.6465,32621.0
2017-06-21 13:50:00,82.6,82.7,82.6,82.64,83667.0,72.6465,72.7344,72.6465,72.6817,83667.0
2017-06-21 14:00:00,82.64,82.66,82.58,82.6,43622.0,72.6817,72.6993,72.6289,72.6465,43622.0
2017-06-21 14:10:00,82.59,82.67,82.58,82.65,97368.0,72.6377,72.7081,72.6289,72.6905,97368.0
2017-06-21 14:20:00,82.65,82.66,82.6,82.61,44192.0,72.6905,72.6993,72.6465,72.6553,44192.0
2017-06-21 14:30:00,82.63,82.8,82.62,82.78,44131.0,72.6729,72.8224,72.6641,72.8048,44131.0
2017-06-21 14:40:00,82.78,82.81,82.72,82.74,37502.0,72.8048,72.8312,72.752,72.7696,37502.0
2017-06-21 14:50:00,82.74,82.77,82.7,82.72,46441.0,72.7696,72.796,72.7344,72.752,46441.0
2017-06-21 15:00:00,82.73,82.77,82.68,82.71,48748.0,72.7608,72.796,72.7168,72.7432,48748.0
2017-06-21 15:10:00,82.72,82.8,82.69,82.77,67233.0,72.752,72.8224,72.7256,72.796,67233.0
2017-06-21 15:20:00,82.78,82.8,82.66,82.68,54915.0,72.8048,72.8224,72.6993,72.7168,54915.0
2017-06-21 15:30:00,82.68,82.7,82.56,82.63,76514.0,72.7168,72.7344,72.6113,72.6729,76514.0
2017-06-21 15:40:00,82.64,82.75,82.62,82.72,113877.0,72.6817,72.7784,72.6641,72.752,113877.0
2017-06-21 15:50:00,82.72,82.72,82.6,82.65,251347.0,72.752,72.752,72.6465,72.6905,251347.0
2017-06-22 09:30:00,82.84,83.59,82.84,83.45,177198.0,72.8576,73.5172,72.8576,73.3941,177198.0
2017-06-22 09:40:00,83.47,83.75,83.35,83.66,95870.0,73.4117,73.6579,73.3061,73.5788,95870.0
2017-06-22 09:50:00,83.66,84.0,83.63,83.74,113137.0,73.5788,73.8778,73.5524,73.6491,113137.0
2017-06-22 10:00:00,83.71,83.92,83.68,83.88,103159.0,73.6227,73.8074,73.5963,73.7722,103159.0
2017-06-22 10:10:00,83.89,84.03,83.82,84.03,102207.0,73.781,73.9042,73.7195,73.9042,102207.0
2017-06-22 10:20:00,84.03,84.03,83.84,83.89,77085.0,73.9042,73.9042,73.7371,73.781,77085.0
2017-06-22 10:30:00,83.88,83.9,83.77,83.88,73148.0,73.7722,73.7898,73.6755,73.7722,73148.0
2017-06-22 10:40:00,83.87,83.92,83.83,83.89,73616.0,73.7635,73.8074,73.7283,73.781,73616.0
2017-06-22 10:50:00,83.89,84.08,83.85,84.07,76821.0,73.781,73.9481,73.7459,73.9394,76821.0
2017-06-22 11:00:00,84.08,84.3,84.07,84.26,96053.0,73.9481,74.1416,73.9394,74.1065,96053.0
2017-06-22 11:10:00,84.26,84.42,84.25,84.42,138304.0,74.1065,74.2472,74.0977,74.2472,138304.0
2017-06-22 11:20:00,84.41,84.62,84.35,84.59,98888.0,74.2384,74.4231,74.1856,74.3967,98888.0
2017-06-22 11:30:00,84.6,84.63,84.51,84.55,73589.0,74.4055,74.4319,74.3263,74.3615,73589.0
2017-06-22 11:40:00,84.57,84.75,84.56,84.75,125244.0,74.3791,74.5374,74.3703,74.5374,125244.0
2017-06-22 11:50:00,84.73,84.76,84.48,84.54,99387.0,74.5198,74.5462,74.2999,74.3527,99387.0
2017-06-22 12:00:00,84.54,84.64,84.47,84.54,112858.0,74.3527,74.4407,74.2912,74.3527,112858.0
2017-06-22 12:10:00,84.54,84.6,84.5,84.5,69034.0,74.3527,74.4055,74.3175,74.3175,69034.0
2017-06-22 12:20:00,84.5,84.51,84.4,84.44,72989.0,74.3175,74.3263,74.2296,74.2648,72989.0
2017-06-22 12:30:00,84.45,84.58,84.4,84.46,65417.0,74.2736,74.3879,74.2296,74.2824,65417.0
2017-06-22 12:40:00,84.47,84.66,84.46,84.62,143007.0,74.2912,74.4583,74.2824,74.4231,143007.0
2017-06-22 12:50:00,84.62,84.65,84.43,84.47,70387.0,74.4231,74.4495,74.256,74.2912,70387.0
2017-06-22 13:00:00,84.48,84.53,84.46,84.48,54929.0,74.2999,74.3439,74.2824,74.2999,54929.0
2017-06-22 13:10:00,84.5,84.56,84.45,84.45,53061.0,74.3175,74.3703,74.2736,74.2736,53061.0
2017-06-22 13:20:00,84.46,84.61,84.42,84.59,65861.0,74.2824,74.4143,74.2472,74.3967,65861.0
2017-06-22 13:30:00,84.6,84.67,84.57,84.6,77527.0,74.4055,74.467,74.3791,74.4055,77527.0
2017-06-22 13:40:00,84.6,84.71,84.6,84.7,83966.0,74.4055,74.5022,74.4055,74.4934,83966.0
2017-06-22 13:50:00,84.7,84.73,84.63,84.69,78296.0,74.4934,74.5198,74.4319,74.4846,78296.0
2017-06-22 14:00:00,84.7,84.74,84.68,84.73,66991.0,74.4934,74.5286,74.4758,74.5198,66991.0
2017-06-22 14:10:00,84.72,84.72,84.56,84.68,104850.0,74.511,74.511,74.3703,74.4758,104850.0
2017-06-22 14:20:00,84.69,84.71,84.6,84.64,61920.0,74.4846,74.5022,74.4055,74.4407,61920.0
2017-06-22 14:30:00,84.64,84.68,84.59,84.63,74686.0,74.4407,74.4758,74.3967,74.4319,74686.0
2017-06-22 14:40:00,84.63,84.75,84.6,84.72,101832.0,74.4319,74.5374,74.4055,74.511,101832.0
2017-06-22 14:50:00,84.72,84.76,84.69,84.76,77325.0,74.511,74.5462,74.4846,74.5462,77325.0
2017-06-22 15:00:00,84.75,84.76,84.68,84.71,96202.0,74.5374,74.5462,74.4758,74.5022,96202.0
2017-06-22 15:10:00,84.72,84.73,84.59,84.73,157797.0,74.511,74.5198,74.3967,74.5198,157797.0
2017-06-22 15:20:00,84.74,84.75,84.64,84.66,91020.0,74.5286,74.5374,74.4407,74.4583,91020.0
2017-06-22 15:30:00,84.65,84.66,84.4,84.45,164305.0,74.4495,74.4583,74.2296,74.2736,164305.0
2017-06-22 15:40:00,84.46,84.47,84.35,84.35,173852.0,74.2824,74.2912,74.1856,74.1856,173852.0
2017-06-22 15:50:00,84.35,84.38,84.28,84.31,277254.0,74.1856,74.212,74.124,74.1504,277254.0
2017-06-23 09:30:00,84.12,84.22,83.8,83.97,95048.0,73.9833,74.0713,73.7019,73.8514,95048.0
2017-06-23 09:40:00,83.98,84.13,83.84,84.09,50305.0,73.8602,73.9921,73.7371,73.9569,50305.0
2017-06-23 09:50:00,84.08,84.09,83.72,83.83,73487.0,73.9481,73.9569,73.6315,73.7283,73487.0
2017-06-23 10:00:00,83.85,83.95,83.81,83.84,98167.0,73.7459,73.8338,73.7107,73.7371,98167.0
2017-06-23 10:10:00,83.85,83.93,83.71,83.78,99185.0,73.7459,73.8162,73.6227,73.6843,99185.0
2017-06-23 10:20:00,83.78,83.91,83.72,83.77,54837.0,73.6843,73.7986,73.6315,73.6755,54837.0
2017-06-23 10:30:00,83.77,83.9,83.74,83.87,46288.0,73.6755,73.7898,73.6491,73.7635,46288.0
2017-06-23 10:40:00,83.87,83.97,83.85,83.92,48173.0,73.7635,73.8514,73.7459,73.8074,48173.0
2017-06-23 10:50:00,83.92,83.93,83.79,83.79,51079.0,73.8074,73.8162,73.6931,73.6931,51079.0
2017-06-23 11:00:00,83.81,83.99,83.78,83.9,58247.0,73.7107,73.869,73.6843,73.7898,58247.0
2017-06-23 11:10:00,83.86,83.93,83.81,83.92,44895.0,73.7547,73.8162,73.7107,73.8074,44895.0
2017-06-23 11:20:00,83.91,84.08,83.9,84.04,49828.0,73.7986,73.9481,73.7898,73.913,49828.0
2017-06-23 11:30:00,84.04,84.05,83.98,84.03,34517.0,73.913,73.9218,73.8602,73.9042,34517.0
2017-06-23 11:40:00,84.04,84.07,83.96,84.07,30085.0,73.913,73.9394,73.8426,73.9394,30085.0
2017-06-23 11:50:00,84.08,84.18,84.04,84.15,31479.0,73.9481,74.0361,73.913,74.0097,31479.0
2017-06-23 12:00:00,84.14,84.21,84.14,84.2,28151.0,74.0009,74.0625,74.0009,74.0537,28151.0
2017-06-23 12:10:00,84.18,84.21,84.13,84.16,16143.0,74.0361,74.0625,73.9921,74.0185,16143.0
2017-06-23 12:20:00,84.16,84.23,84.13,84.23,32022.0,74.0185,74.0801,73.9921,74.0801,32022.0
2017-06-23 12:30:00,84.22,84.33,84.22,84.31,51033.0,74.0713,74.168,74.0713,74.1504,51033.0
2017-06-23 12:40:00,84.31,84.34,84.23,84.25,20581.0,74.1504,74.1768,74.0801,74.0977,20581.0
2017-06-23 12:50:00,84.26,84.32,84.25,84.27,16127.0,74.1065,74.1592,74.0977,74.1153,16127.0
2017-06-23 13:00:00,84.26,84.28,84.19,84.23,17438.0,74.1065,74.124,74.0449,74.0801,17438.0
2017-06-23 13:10:00,84.23,84.24,84.11,84.14,21840.0,74.0801,74.0889,73.9745,74.0009,21840.0
2017-06-23 13:20:00,84.15,84.16,84.06,84.1,38034.0,74.0097,74.0185,73.9306,73.9657,38034.0
2017-06-23 13:30:00,84.1,84.19,84.1,84.19,34102.0,73.9657,74.0449,73.9657,74.0449,34102.0
2017-06-23 13:40:00,84.19,84.2,84.04,84.06,27249.0,74.0449,74.0537,73.913,73.9306,27249.0
2017-06-23 13:50:00,84.07,84.12,84.07,84.1,29016.0,73.9394,73.9833,73.9394,73.9657,29016.0
2017-06-23 14:00:00,84.11,84.14,84.04,84.07,31546.0,73.9745,74.0009,73.913,73.9394,31546.0
2017-06-23 14:10:00,84.08,84.13,84.07,84.09,37718.0,73.9481,73.9921,73.9394,73.9569,37718.0
2017-06-23 14:20:00,84.09,84.1,83.98,83.98,41816.0,73.9569,73.9657,73.8602,73.8602,41816.0
2017-06-23 14:30:00,83.99,84.07,83.98,84.01,31980.0,73.869,73.9394,73.8602,73.8866,31980.0
2017-06-23 14:40:00,84.01,84.11,84.01,84.05,38142.0,73.8866,73.9745,73.8866,73.9218,38142.0
2017-06-23 14:50:00,84.05,84.08,84.01,84.06,36498.0,73.9218,73.9481,73.8866,73.9306,36498.0
2017-06-23 15:00:00,84.05,84.06,83.92,83.92,54184.0,73.9218,73.9306,73.8074,73.8074,54184.0
2017-06-23 15:10:00,83.93,83.99,83.93,83.98,57917.0,73.8162,73.869,73.8162,73.8602,57917.0
2017-06-23 15:20:00,83.98,83.98,83.86,83.9,51615.0,73.8602,73.8602,73.7547,73.7898,51615.0
2017-06-23 15:30:00,83.9,84.0,83.89,83.95,79779.0,73.7898,73.8778,73.781,73.8338,79779.0
2017-06-23 15:40:00,83.95,84.06,83.94,84.01,127203.0,73.8338,73.9306,73.825,73.8866,127203.0
2017-06-23 15:50:00,84.01,84.07,83.91,83.92,539915.0,73.8866,73.9394,73.7986,73.8074,539915.0
2017-06-26 09:30:00,84.09,84.28,83.91,84.02,109290.0,73.9569,74.124,73.7986,73.8954,109290.0
2017-06-26 09:40:00,84.03,84.05,83.89,83.98,60385.0,73.9042,73.9218,73.781,73.8602,60385.0
2017-06-26 09:50:00,83.99,84.1,83.94,84.03,38927.0,73.869,73.9657,73.825,73.9042,38927.0
2017-06-26 10:00:00,84.05,84.16,83.96,84.13,37536.0,73.9218,74.0185,73.8426,73.9921,37536.0
2017-06-26 10:10:00,84.14,84.29,84.13,84.19,48410.0,74.0009,74.1328,73.9921,74.0449,48410.0
2017-06-26 10:20:00,84.19,84.27,84.1,84.14,42373.0,74.0449,74.1153,73.9657,74.0009,42373.0
2017-06-26 10:30:00,84.14,84.16,83.96,83.99,49314.0,74.0009,74.0185,73.8426,73.869,49314.0
2017-06-26 10:40:00,83.98,83.98,83.75,83.81,37947.0,73.8602,73.8602,73.6579,73.7107,37947.0
2017-06-26 10:50:00,83.81,83.92,83.78,83.89,37257.0,73.7107,73.8074,73.6843,73.781,37257.0
2017-06-26 11:00:00,83.89,83.95,83.66,83.83,59174.0,73.781,73.8338,73.5788,73.7283,59174.0
2017-06-26 11:10:00,83.82,83.85,83.77,83.78,34623.0,73.7195,73.7459,73.6755,73.6843,34623.0
2017-06-26 11:20:00,83.79,83.88,83.75,83.83,36161.0,73.6931,73.7722,73.6579,73.7283,36161.0
2017-06-26 11:30:00,83.81,83.91,83.79,83.88,27689.0,73.7107,73.7986,73.6931,73.7722,27689.0
2017-06-26 11:40:00,83.85,83.93,83.85,83.9,33754.0,73.7459,73.8162,73.7459,73.7898,33754.0
2017-06-26 11:50:00,83.89,84.07,83.85,84.05,117243.0,73.781,73.9394,73.7459,73.9218,117243.0
2017-06-26 12:00:00,84.03,84.04,83.97,84.0,34389.0,73.9042,73.913,73.8514,73.8778,34389.0
2017-06-26 12:10:00,84.0,84.02,83.83,83.87,51341.0,73.8778,73.8954,73.7283,73.7635,51341.0
2017-06-26 12:20:00,83.86,83.97,83.83,83.93,39357.0,73.7547,73.8514,73.7283,73.8162,39357.0
2017-06-26 12:30:00,83.94,84.05,83.92,84.04,26254.0,73.825,73.9218,73.8074,73.913,26254.0
2017-06-26 12:40:00,84.04,84.11,84.01,84.08,36277.0,73.913,73.9745,73.8866,73.9481,36277.0
2017-06-26 12:50:00,84.08,84.09,84.01,84.05,35183.0,73.9481,73.9569,73.8866,73.9218,35183.0
2017-06-26 13:00:00,84.04,84.11,84.01,84.09,33613.0,73.913,73.9745,73.8866,73.9569,33613.0
2017-06-26 13:10:00,84.1,84.11,84.03,84.07,32888.0,73.9657,73.9745,73.9042,73.9394,32888.0
2017-06-26 13:20:00,84.07,84.09,84.04,84.08,33969.0,73.9394,73.9569,73.913,73.9481,33969.0
2017-06-26 13:30:00,84.08,84.17,84.07,84.15,25923.0,73.9481,74.0273,73.9394,74.0097,25923.0
2017-06-26 13:40:00,84.15,84.19,84.13,84.14,22351.0,74.0097,74.0449,73.9921,74.0009,22351.0
2017-06-26 13:50:00,84.13,84.18,84.12,84.13,36567.0,73.9921,74.0361,73.9833,73.9921,36567.0
2017-06-26 14:00:00,84.11,84.15,84.05,84.07,36791.0,73.9745,74.0097,73.9218,73.9394,36791.0
2017-06-26 14:10:00,84.07,84.08,84.01,84.06,35496.0,73.9394,73.9481,73.8866,73.9306,35496.0
2017-06-26 14:20:00,84.06,84.12,84.05,84.12,31134.0,73.9306,73.9833,73.9218,73.9833,31134.0
2017-06-26 14:30:00,84.1,84.22,84.09,84.2,38004.0,73.9657,74.0713,73.9569,74.0537,38004.0
2017-06-26 14:40:00,84.2,84.29,84.17,84.29,62786.0,74.0537,74.1328,74.0273,74.1328,62786.0
2017-06-26 14:50:00,84.3,84.36,84.28,84.35,100737.0,74.1416,74.1944,74.124,74.1856,100737.0
2017-06-26 15:00:00,84.35,84.35,84.27,84.34,97636.0,74.1856,74.1856,74.1153,74.1768,97636.0
2017-06-26 15:10:00,84.35,84.44,84.33,84.36,79260.0,74.1856,74.2648,74.168,74.1944,79260.0
2017-06-26 15:20:00,84.36,84.44,84.35,84.41,79898.0,74.1944,74.2648,74.1856,74.2384,79898.0
2017-06-26 15:30:00,84.41,84.45,84.35,84.36,81449.0,74.2384,74.2736,74.1856,74.1944,81449.0
2017-06-26 15:40:00,84.36,84.37,84.29,84.31,90500.0,74.1944,74.2032,74.1328,74.1504,90500.0
2017-06-26 15:50:00,84.3,84.35,84.2,84.24,216017.0,74.1416,74.1856,74.0537,74.0889,216017.0
2017-06-27 09:30:00,84.18,84.33,83.7,83.74,56763.0,74.0361,74.168,73.6139,73.6491,56763.0
2017-06-27 09:40:00,83.7,83.8,83.58,83.8,28653.0,73.6139,73.7019,73.5084,73.7019,28653.0
2017-06-27 09:50:00,83.78,83.79,83.56,83.62,27480.0,73.6843,73.6931,73.4908,73.5436,27480.0
2017-06-27 10:00:00,83.61,83.61,83.44,83.45,34792.0,73.5348,73.5348,73.3853,73.3941,34792.0
2017-06-27 10:10:00,83.45,83.64,83.44,83.6,35992.0,73.3941,73.5612,73.3853,73.526,35992.0
2017-06-27 10:20:00,83.6,83.61,83.52,83.52,44288.0,73.526,73.5348,73.4556,73.4556,44288.0
2017-06-27 10:30:00,83.52,83.63,83.52,83.56,33637.0,73.4556,73.5524,73.4556,73.4908,33637.0
2017-06-27 10:40:00,83.56,83.67,83.56,83.6,25736.0,73.4908,73.5876,73.4908,73.526,25736.0
2017-06-27 10:50:00,83.6,83.7,83.59,83.63,47177.0,73.526,73.6139,73.5172,73.5524,47177.0
2017-06-27 11:00:00,83.64,83.68,83.59,83.6,31142.0,73.5612,73.5963,73.5172,73.526,31142.0
2017-06-27 11:10:00,83.62,83.69,83.59,83.67,113040.0,73.5436,73.6051,73.5172,73.5876,113040.0
2017-06-27 11:20:00,83.66,83.82,83.66,83.81,104207.0,73.5788,73.7195,73.5788,73.7107,104207.0
2017-06-27 11:30:00,83.82,84.08,83.8,84.08,114486.0,73.7195,73.9481,73.7019,73.9481,114486.0
2017-06-27 11:40:00,84.08,84.08,83.88,83.96,23473.0,73.9481,73.9481,73.7722,73.8426,23473.0
2017-06-27 11:50:00,83.95,83.95,83.74,83.78,19450.0,73.8338,73.8338,73.6491,73.6843,19450.0
2017-06-27 12:00:00,83.79,83.91,83.79,83.88,25347.0,73.6931,73.7986,73.6931,73.7722,25347.0
2017-06-27 12:10:00,83.87,83.94,83.8,83.83,17392.0,73.7635,73.825,73.7019,73.7283,17392.0
2017-06-27 12:20:00,83.81,83.86,83.8,83.86,17992.0,73.7107,73.7547,73.7019,73.7547,17992.0
2017-06-27 12:30:00,83.86,83.86,83.77,83.8,24769.0,73.7547,73.7547,73.6755,73.7019,24769.0
2017-06-27 12:40:00,83.78,83.82,83.77,83.8,13300.0,73.6843,73.7195,73.6755,73.7019,13300.0
2017-06-27 12:50:00,83.81,83.83,83.75,83.8,17343.0,73.7107,73.7283,73.6579,73.7019,17343.0
2017-06-27 13:00:00,83.8,83.83,83.71,83.72,50392.0,73.7019,73.7283,73.6227,73.6315,50392.0
2017-06-27 13:10:00,83.73,83.78,83.72,83.77,32708.0,73.6403,73.6843,73.6315,73.6755,32708.0
2017-06-27 13:20:00,83.78,83.8,83.73,83.73,14913.0,73.6843,73.7019,73.6403,73.6403,14913.0
2017-06-27 13:30:00,83.72,83.77,83.49,83.53,31279.0,73.6315,73.6755,73.4292,73.4644,31279.0
2017-06-27 13:40:00,83.52,83.58,83.49,83.56,41788.0,73.4556,73.5084,73.4292,73.4908,41788.0
2017-06-27 13:50:00,83.56,83.6,83.48,83.52,50296.0,73.4908,73.526,73.4204,73.4556,50296.0
2017-06-27 14:00:00,83.52,83.55,83.42,83.42,30183.0,73.4556,73.482,73.3677,73.3677,30183.0
2017-06-27 14:10:00,83.43,83.55,83.42,83.52,43503.0,73.3765,73.482,73.3677,73.4556,43503.0
2017-06-27 14:20:00,83.52,83.52,83.44,83.48,47739.0,73.4556,73.4556,73.3853,73.4204,47739.0
2017-06-27 14:30:00,83.47,83.51,83.44,83.45,30056.0,73.4117,73.4468,73.3853,73.3941,30056.0
2017-06-27 14:40:00,83.45,83.53,83.4,83.46,26628.0,73.3941,73.4644,73.3501,73.4029,26628.0
2017-06-27 14:50:00,83.46,83.5,83.43,83.44,23666.0,73.4029,73.438,73.3765,73.3853,23666.0
2017-06-27 15:00:00,83.44,83.44,83.29,83.34,41708.0,73.3853,73.3853,73.2533,73.2973,41708.0
2017-06-27 15:10:00,83.33,83.41,83.3,83.37,34390.0,73.2885,73.3589,73.2621,73.3237,34390.0
2017-06-27 15:20:00,83.38,83.43,83.21,83.27,51105.0,73.3325,73.3765,73.183,73.2358,51105.0
2017-06-27 15:30:00,83.26,83.29,83.19,83.29,63957.0,73.227,73.2533,73.1654,73.2533,63957.0
2017-06-27 15:40:00,83.28,83.29,83.19,83.21,95570.0,73.2445,73.2533,73.1654,73.183,95570.0
2017-06-27 15:50:00,83.2,83.2,83.05,83.05,212999.0,73.1742,73.1742,73.0423,73.0423,212999.0
2017-06-28 09:30:00,83.45,83.65,83.28,83.29,62175.0,73.3941,73.57,73.2445,73.2533,62175.0
2017-06-28 09:40:00,83.32,83.46,83.24,83.26,23214.0,73.2797,73.4029,73.2094,73.227,23214.0
2017-06-28 09:50:00,83.23,83.35,83.06,83.32,40941.0,73.2006,73.3061,73.0511,73.2797,40941.0
2017-06-28 10:00:00,83.3,83.62,83.3,83.61,30480.0,73.2621,73.5436,73.2621,73.5348,30480.0
2017-06-28 10:10:00,83.6,83.85,83.55,83.72,30282.0,73.526,73.7459,73.482,73.6315,30282.0
2017-06-28 10:20:00,83.73,83.8,83.6,83.79,66641.0,73.6403,73.7019,73.526,73.6931,66641.0
2017-06-28 10:30:00,83.8,83.84,83.73,83.82,75138.0,73.7019,73.7371,73.6403,73.7195,75138.0
2017-06-28 10:40:00,83.82,83.92,83.74,83.78,50579.0,73.7195,73.8074,73.6491,73.6843,50579.0
2017-06-28 10:50:00,83.79,83.8,83.6,83.62,50767.0,73.6931,73.7019,73.526,73.5436,50767.0
2017-06-28 11:00:00,83.61,83.74,83.6,83.67,49231.0,73.5348,73.6491,73.526,73.5876,49231.0
2017-06-28 11:10:00,83.67,83.8,83.65,83.8,34456.0,73.5876,73.7019,73.57,73.7019,34456.0
2017-06-28 11:20:00,83.79,83.8,83.72,83.74,31096.0,73.6931,73.7019,73.6315,73.6491,31096.0
2017-06-28 11:30:00,83.73,83.76,83.65,83.75,37522.0,73.6403,73.6667,73.57,73.6579,37522.0
2017-06-28 11:40:00,83.75,83.77,83.68,83.74,33050.0,73.6579,73.6755,73.5963,73.6491,33050.0
2017-06-28 11:50:00,83.75,83.77,83.68,83.68,35918.0,73.6579,73.6755,73.5963,73.5963,35918.0
2017-06-28 12:00:00,83.68,83.73,83.66,83.66,21371.0,73.5963,73.6403,73.5788,73.5788,21371.0
2017-06-28 12:10:00,83.66,83.72,83.64,83.66,19359.0,73.5788,73.6315,73.5612,73.5788,19359.0
2017-06-28 12:20:00,83.67,83.67,83.53,83.54,15497.0,73.5876,73.5876,73.4644,73.4732,15497.0
2017-06-28 12:30:00,83.55,83.55,83.46,83.52,21133.0,73.482,73.482,73.4029,73.4556,21133.0
2017-06-28 12:40:00,83.53,83.59,83.52,83.54,11117.0,73.4644,73.5172,73.4556,73.4732,11117.0
2017-06-28 12:50:00,83.52,83.53,83.45,83.47,9815.0,73.4556,73.4644,73.3941,73.4117,9815.0
2017-06-28 13:00:00,83.48,83.52,83.45,83.45,11951.0,73.4204,73.4556,73.3941,73.3941,11951.0
2017-06-28 13:10:00,83.44,83.45,83.34,83.41,22461.0,73.3853,73.3941,73.2973,73.3589,22461.0
2017-06-28 13:20:00,83.41,83.41,83.29,83.33,24724.0,73.3589,73.3589,73.2533,73.2885,24724.0
2017-06-28 13:30:00,83.33,83.39,83.31,83.37,24131.0,73.2885,73.3413,73.2709,73.3237,24131.0
2017-06-28 13:40:00,83.38,83.47,83.36,83.45,31374.0,73.3325,73.4117,73.3149,73.3941,31374.0
2017-06-28 13:50:00,83.45,83.49,83.44,83.47,20928.0,73.3941,73.4292,73.3853,73.4117,20928.0
2017-06-28 14:00:00,83.46,83.48,83.41,83.43,26760.0,73.4029,73.4204,73.3589,73.3765,26760.0
2017-06-28 14:10:00,83.44,83.45,83.37,83.43,22943.0,73.3853,73.3941,73.3237,73.3765,22943.0
2017-06-28 14:20:00,83.44,83.44,83.34,83.36,28330.0,73.3853,73.3853,73.2973,73.3149,28330.0
2017-06-28 14:30:00,83.35,83.38,83.29,83.3,31616.0,73.3061,73.3325,73.2533,73.2621,31616.0
2017-06-28 14:40:00,83.3,83.31,83.23,83.28,38413.0,73.2621,73.2709,73.2006,73.2445,38413.0
2017-06-28 14:50:00,83.29,83.29,83.2,83.24,38136.0,73.2533,73.2533,73.1742,73.2094,38136.0
2017-06-28 15:00:00,83.24,83.26,83.17,83.17,47813.0,73.2094,73.227,73.1478,73.1478,47813.0
2017-06-28 15:10:00,83.17,83.18,83.06,83.14,67893.0,73.1478,73.1566,73.0511,73.1214,67893.0
2017-06-28 15:20:00,83.15,83.18,83.08,83.14,135985.0,73.1302,73.1566,73.0686,73.1214,135985.0
2017-06-28 15:30:00,83.14,83.14,83.03,83.04,97723.0,73.1214,73.1214,73.0247,73.0335,97723.0
2017-06-28 15:40:00,83.03,83.03,82.9,83.0,146454.0,73.0247,73.0247,72.9103,72.9983,146454.0
2017-06-28 15:50:00,83.0,83.1,83.0,83.08,272014.0,72.9983,73.0862,72.9983,73.0686,272014.0
2017-06-29 09:30:00,83.09,83.22,82.63,83.1,63528.0,73.0774,73.1918,72.6729,73.0862,63528.0
2017-06-29 09:40:00,83.1,83.12,82.56,82.86,40775.0,73.0862,73.1038,72.6113,72.8752,40775.0
2017-06-29 09:50:00,82.91,82.97,82.73,82.74,21653.0,72.9191,72.9719,72.7608,72.7696,21653.0
2017-06-29 10:00:00,82.74,82.83,82.62,82.72,28727.0,72.7696,72.8488,72.6641,72.752,28727.0
2017-06-29 10:10:00,82.75,82.76,82.64,82.66,38381.0,72.7784,72.7872,72.6817,72.6993,38381.0
2017-06-29 10:20:00,82.67,82.75,82.56,82.69,24609.0,72.7081,72.7784,72.6113,72.7256,24609.0
2017-06-29 10:30:00,82.68,82.68,82.51,82.64,23139.0,72.7168,72.7168,72.5673,72.6817,23139.0
2017-06-29 10:40:00,82.63,82.81,82.57,82.73,34757.0,72.6729,72.8312,72.6201,72.7608,34757.0
2017-06-29 10:50:00,82.73,82.9,82.67,82.85,30957.0,72.7608,72.9103,72.7081,72.8664,30957.0
2017-06-29 11:00:00,82.85,82.88,82.72,82.78,55092.0,72.8664,72.8927,72.752,72.8048,55092.0
2017-06-29 11:10:00,82.77,82.78,82.65,82.69,28882.0,72.796,72.8048,72.6905,72.7256,28882.0
2017-06-29 11:20:00,82.7,82.7,82.58,82.63,43148.0,72.7344,72.7344,72.6289,72.6729,43148.0
2017-06-29 11:30:00,82.63,82.86,82.58,82.81,41787.0,72.6729,72.8752,72.6289,72.8312,41787.0
2017-06-29 11:40:00,82.81,82.89,82.74,82.83,25327.0,72.8312,72.9015,72.7696,72.8488,25327.0
2017-06-29 11:50:00,82.81,82.81,82.53,82.54,25258.0,72.8312,72.8312,72.5849,72.5937,25258.0
2017-06-29 12:00:00,82.54,82.62,82.43,82.6,70168.0,72.5937,72.6641,72.497,72.6465,70168.0
2017-06-29 12:10:00,82.59,82.64,82.53,82.55,19058.0,72.6377,72.6817,72.5849,72.6025,19058.0
2017-06-29 12:20:00,82.56,82.58,82.49,82.55,77961.0,72.6113,72.6289,72.5497,72.6025,77961.0
2017-06-29 12:30:00,82.56,82.59,82.5,82.52,26872.0,72.6113,72.6377,72.5585,72.5761,26872.0
2017-06-29 12:40:00,82.54,82.63,82.53,82.58,78451.0,72.5937,72.6729,72.5849,72.6289,78451.0
2017-06-29 12:50:00,82.6,82.6,82.44,82.49,38336.0,72.6465,72.6465,72.5058,72.5497,38336.0
2017-06-29 13:00:00,82.48,82.57,82.45,82.48,38544.0,72.541,72.6201,72.5146,72.541,38544.0
2017-06-29 13:10:00,82.46,82.54,82.35,82.5,37713.0,72.5234,72.5937,72.4266,72.5585,37713.0
2017-06-29 13:20:00,82.49,82.5,82.3,82.37,60423.0,72.5497,72.5585,72.3826,72.4442,60423.0
2017-06-29 13:30:00,82.35,82.62,82.35,82.53,70550.0,72.4266,72.6641,72.4266,72.5849,70550.0
2017-06-29 13:40:00,82.54,82.59,82.48,82.54,59208.0,72.5937,72.6377,72.541,72.5937,59208.0
2017-06-29 13:50:00,82.55,82.71,82.54,82.63,23818.0,72.6025,72.7432,72.5937,72.6729,23818.0
2017-06-29 14:00:00,82.63,82.75,82.56,82.72,34885.0,72.6729,72.7784,72.6113,72.752,34885.0
2017-06-29 14:10:00,82.73,82.87,82.71,82.83,26538.0,72.7608,72.884,72.7432,72.8488,26538.0
2017-06-29 14:20:00,82.83,82.91,82.77,82.86,29089.0,72.8488,72.9191,72.796,72.8752,29089.0
2017-06-29 14:30:00,82.87,82.95,82.73,82.75,43730.0,72.884,72.9543,72.7608,72.7784,43730.0
2017-06-29 14:40:00,82.75,82.8,82.66,82.66,29229.0,72.7784,72.8224,72.6993,72.6993,29229.0
2017-06-29 14:50:00,82.68,82.72,82.65,82.67,34597.0,72.7168,72.752,72.6905,72.7081,34597.0
2017-06-29 15:00:00,82.67,82.84,82.66,82.77,44447.0,72.7081,72.8576,72.6993,72.796,44447.0
2017-06-29 15:10:00,82.76,82.77,82.56,82.68,38514.0,72.7872,72.796,72.6113,72.7168,38514.0
2017-06-29 15:20:00,82.7,82.71,82.56,82.64,103765.0,72.7344,72.7432,72.6113,72.6817,103765.0
2017-06-29 15:30:00,82.64,82.77,82.63,82.75,75233.0,72.6817,72.796,72.6729,72.7784,75233.0
2017-06-29 15:40:00,82.75,82.75,82.65,82.69,101915.0,72.7784,72.7784,72.6905,72.7256,101915.0
2017-06-29 15:50:00,82.68,82.74,82.66,82.67,204663.0,72.7168,72.7696,72.6993,72.7081,204663.0
2017-06-30 09:30:00,82.97,83.13,82.66,82.83,77333.0,72.9719,73.1126,72.6993,72.8488,77333.0
2017-06-30 09:40:00,82.84,82.85,82.58,82.69,28024.0,72.8576,72.8664,72.6289,72.7256,28024.0
2017-06-30 09:50:00,82.7,82.74,82.5,82.5,29021.0,72.7344,72.7696,72.5585,72.5585,29021.0
2017-06-30 10:00:00,82.5,82.55,82.36,82.49,23850.0,72.5585,72.6025,72.4354,72.5497,23850.0
2017-06-30 10:10:00,82.48,82.54,82.0,82.35,1425295.0,72.541,72.5937,72.1188,72.4266,1425295.0
2017-06-30 10:20:00,82.35,82.59,82.0,82.17,838306.0,72.4266,72.6377,72.1188,72.2683,838306.0
2017-06-30 10:30:00,82.18,82.36,82.18,82.33,88896.0,72.2771,72.4354,72.2771,72.409,88896.0
2017-06-30 10:40:00,82.31,82.65,82.3,82.49,90137.0,72.3914,72.6905,72.3826,72.5497,90137.0
2017-06-30 10:50:00,82.51,82.52,82.33,82.33,27659.0,72.5673,72.5761,72.409,72.409,27659.0
2017-06-30 11:00:00,82.33,82.4,82.31,82.4,34540.0,72.409,72.4706,72.3914,72.4706,34540.0
2017-06-30 11:10:00,82.41,82.49,82.41,82.48,22949.0,72.4794,72.5497,72.4794,72.541,22949.0
2017-06-30 11:20:00,82.48,82.57,82.46,82.52,43253.0,72.541,72.6201,72.5234,72.5761,43253.0
2017-06-30 11:30:00,82.5,82.5,82.38,82.45,27706.0,72.5585,72.5585,72.453,72.5146,27706.0
2017-06-30 11:40:00,82.46,82.5,82.44,82.45,28560.0,72.5234,72.5585,72.5058,72.5146,28560.0
2017-06-30 11:50:00,82.46,82.6,82.46,82.5,31318.0,72.5234,72.6465,72.5234,72.5585,31318.0
2017-06-30 12:00:00,82.48,82.51,82.44,82.46,23954.0,72.541,72.5673,72.5058,72.5234,23954.0
2017-06-30 12:10:00,82.48,82.58,82.48,82.57,38821.0,72.541,72.6289,72.541,72.6201,38821.0
2017-06-30 12:20:00,82.56,82.57,82.47,82.49,19410.0,72.6113,72.6201,72.5322,72.5497,19410.0
2017-06-30 12:30:00,82.48,82.5,82.41,82.41,19491.0,72.541,72.5585,72.4794,72.4794,19491.0
2017-06-30 12:40:00,82.4,82.48,82.4,82.42,25790.0,72.4706,72.541,72.4706,72.4882,25790.0
2017-06-30 12:50:00,82.42,82.47,82.4,82.45,21834.0,72.4882,72.5322,72.4706,72.5146,21834.0
2017-06-30 13:00:00,82.44,82.45,82.35,82.4,24765.0,72.5058,72.5146,72.4266,72.4706,24765.0
2017-06-30 13:10:00,82.4,82.41,82.33,82.36,28511.0,72.4706,72.4794,72.409,72.4354,28511.0
2017-06-30 13:20:00,82.36,82.36,82.27,82.29,115445.0,72.4354,72.4354,72.3563,72.3738,115445.0
2017-06-30 13:30:00,82.3,82.31,82.19,82.27,60813.0,72.3826,72.3914,72.2859,72.3563,60813.0
2017-06-30 13:40:00,82.27,82.27,82.18,82.19,74282.0,72.3563,72.3563,72.2771,72.2859,74282.0
2017-06-30 13:50:00,82.19,82.29,82.18,82.26,35563.0,72.2859,72.3738,72.2771,72.3475,35563.0
2017-06-30 14:00:00,82.25,82.25,82.15,82.18,42601.0,72.3387,72.3387,72.2507,72.2771,42601.0
2017-06-30 14:10:00,82.18,82.25,82.18,82.22,39793.0,72.2771,72.3387,72.2771,72.3123,39793.0
2017-06-30 14:20:00,82.22,82.36,82.22,82.33,103896.0,72.3123,72.4354,72.3123,72.409,103896.0
2017-06-30 14:30:00,82.34,82.39,82.3,82.35,45493.0,72.4178,72.4618,72.3826,72.4266,45493.0
2017-06-30 14:40:00,82.36,82.37,82.28,82.35,26339.0,72.4354,72.4442,72.3651,72.4266,26339.0
2017-06-30 14:50:00,82.34,82.44,82.34,82.39,41252.0,72.4178,72.5058,72.4178,72.4618,41252.0
2017-06-30 15:00:00,82.38,82.47,82.35,82.37,43719.0,72.453,72.5322,72.4266,72.4442,43719.0
2017-06-30 15:10:00,82.37,82.38,82.33,82.35,46986.0,72.4442,72.453,72.409,72.4266,46986.0
2017-06-30 15:20:00,82.35,82.37,82.2,82.24,155836.0,72.4266,72.4442,72.2947,72.3299,155836.0
2017-06-30 15:30:00,82.23,82.35,82.21,82.34,103827.0,72.3211,72.4266,72.3035,72.4178,103827.0
2017-06-30 15:40:00,82.34,82.45,82.31,82.4,135766.0,72.4178,72.5146,72.3914,72.4706,135766.0
2017-06-30 15:50:00,82.4,82.41,82.28,82.3,269982.0,72.4706,72.4794,72.3651,72.3826,269982.0
2017-07-03 09:30:00,82.48,82.87,82.41,82.59,83822.0,72.541,72.884,72.4794,72.6377,83822.0
2017-07-03 09:40:00,82.56,82.68,82.32,82.6,101316.0,72.6113,72.7168,72.4002,72.6465,101316.0
2017-07-03 09:50:00,82.61,82.74,82.57,82.69,80220.0,72.6553,72.7696,72.6201,72.7256,80220.0
2017-07-03 10:00:00,82.7,82.72,82.58,82.7,65674.0,72.7344,72.752,72.6289,72.7344,65674.0
2017-07-03 10:10:00,82.71,82.76,82.66,82.76,59918.0,72.7432,72.7872,72.6993,72.7872,59918.0
2017-07-03 10:20:00,82.75,82.81,82.63,82.68,66739.0,72.7784,72.8312,72.6729,72.7168,66739.0
2017-07-03 10:30:00,82.69,82.8,82.68,82.75,38617.0,72.7256,72.8224,72.7168,72.7784,38617.0
2017-07-03 10:40:00,82.75,82.81,82.69,82.79,29482.0,72.7784,72.8312,72.7256,72.8136,29482.0
2017-07-03 10:50:00,82.78,82.91,82.77,82.88,39035.0,72.8048,72.9191,72.796,72.8927,39035.0
2017-07-03 11:00:00,82.89,82.89,82.78,82.78,50378.0,72.9015,72.9015,72.8048,72.8048,50378.0
2017-07-03 11:10:00,82.77,82.85,82.7,82.75,53984.0,72.796,72.8664,72.7344,72.7784,53984.0
2017-07-03 11:20:00,82.73,82.81,82.71,82.73,28496.0,72.7608,72.8312,72.7432,72.7608,28496.0
2017-07-03 11:30:00,82.75,82.83,82.74,82.79,20048.0,72.7784,72.8488,72.7696,72.8136,20048.0
2017-07-03 11:40:00,82.81,82.87,82.78,82.87,23899.0,72.8312,72.884,72.8048,72.884,23899.0
2017-07-03 11:50:00,82.86,82.91,82.72,82.72,53394.0,72.8752,72.9191,72.752,72.752,53394.0
2017-07-03 12:00:00,82.73,82.81,82.67,82.68,31522.0,72.7608,72.8312,72.7081,72.7168,31522.0
2017-07-03 12:10:00,82.69,82.69,82.56,82.59,33175.0,72.7256,72.7256,72.6113,72.6377,33175.0
2017-07-03 12:20:00,82.61,82.71,82.59,82.71,30322.0,72.6553,72.7432,72.6377,72.7432,30322.0
2017-07-03 12:30:00,82.71,82.76,82.63,82.75,31238.0,72.7432,72.7872,72.6729,72.7784,31238.0
2017-07-03 12:40:00,82.74,82.75,82.68,82.74,50392.0,72.7696,72.7784,72.7168,72.7696,50392.0
2017-07-03 12:50:00,82.73,82.83,82.67,82.67,91328.0,72.7608,72.8488,72.7081,72.7081,91328.0
2017-07-05 09:30:00,82.63,82.76,82.55,82.62,56811.0,72.6729,72.7872,72.6025,72.6641,56811.0
2017-07-05 09:40:00,82.61,82.62,82.19,82.2,53865.0,72.6553,72.6641,72.2859,72.2947,53865.0
2017-07-05 09:50:00,82.2,82.45,82.05,82.06,95341.0,72.2947,72.5146,72.1628,72.1716,95341.0
2017-07-05 10:00:00,82.08,82.22,82.03,82.21,36644.0,72.1892,72.3123,72.1452,72.3035,36644.0
2017-07-05 10:10:00,82.23,82.25,82.16,82.24,32230.0,72.3211,72.3387,72.2595,72.3299,32230.0
2017-07-05 10:20:00,82.23,82.41,82.22,82.38,48689.0,72.3211,72.4794,72.3123,72.453,48689.0
2017-07-05 10:30:00,82.39,82.44,82.3,82.38,31780.0,72.4618,72.5058,72.3826,72.453,31780.0
2017-07-05 10:40:00,82.38,82.47,82.32,82.47,25754.0,72.453,72.5322,72.4002,72.5322,25754.0
2017-07-05 10:50:00,82.45,82.55,82.45,82.51,33465.0,72.5146,72.6025,72.5146,72.5673,33465.0
2017-07-05 11:00:00,82.51,82.61,82.45,82.49,34928.0,72.5673,72.6553,72.5146,72.5497,34928.0
2017-07-05 11:10:00,82.5,82.67,82.49,82.64,24427.0,72.5585,72.7081,72.5497,72.6817,24427.0
2017-07-05 11:20:00,82.64,82.73,82.59,82.73,44615.0,72.6817,72.7608,72.6377,72.7608,44615.0
2017-07-05 11:30:00,82.71,82.73,82.57,82.58,63144.0,72.7432,72.7608,72.6201,72.6289,63144.0
2017-07-05 11:40:00,82.58,82.58,82.43,82.56,25207.0,72.6289,72.6289,72.497,72.6113,25207.0
2017-07-05 11:50:00,82.56,82.56,82.34,82.39,19468.0,72.6113,72.6113,72.4178,72.4618,19468.0
2017-07-05 12:00:00,82.4,82.57,82.4,82.42,41535.0,72.4706,72.6201,72.4706,72.4882,41535.0
2017-07-05 12:10:00,82.43,82.47,82.4,82.43,14763.0,72.497,72.5322,72.4706,72.497,14763.0
2017-07-05 12:20:00,82.43,82.47,82.35,82.38,26034.0,72.497,72.5322,72.4266,72.453,26034.0
2017-07-05 12:30:00,82.38,82.51,82.36,82.44,15175.0,72.453,72.5673,72.4354,72.5058,15175.0
2017-07-05 12:40:00,82.45,82.53,82.43,82.45,16151.0,72.5146,72.5849,72.497,72.5146,16151.0
2017-07-05 12:50:00,82.45,82.47,82.4,82.45,9955.0,72.5146,72.5322,72.4706,72.5146,9955.0
2017-07-05 13:00:00,82.46,82.57,82.45,82.57,54404.0,72.5234,72.6201,72.5146,72.6201,54404.0
2017-07-05 13:10:00,82.57,82.65,82.53,82.6,24732.0,72.6201,72.6905,72.5849,72.6465,24732.0
2017-07-05 13:20:00,82.62,82.67,82.59,82.62,20339.0,72.6641,72.7081,72.6377,72.6641,20339.0
2017-07-05 13:30:00,82.61,82.64,82.55,82.55,12277.0,72.6553,72.6817,72.6025,72.6025,12277.0
2017-07-05 13:40:00,82.56,82.6,82.54,82.57,18820.0,72.6113,72.6465,72.5937,72.6201,18820.0
2017-07-05 13:50:00,82.57,82.66,82.56,82.63,34083.0,72.6201,72.6993,72.6113,72.6729,34083.0
2017-07-05 14:00:00,82.64,82.7,82.53,82.58,25002.0,72.6817,72.7344,72.5849,72.6289,25002.0
2017-07-05 14:10:00,82.58,82.64,82.55,82.56,16839.0,72.6289,72.6817,72.6025,72.6113,16839.0
2017-07-05 14:20:00,82.56,82.69,82.55,82.69,67782.0,72.6113,72.7256,72.6025,72.7256,67782.0
2017-07-05 14:30:00,82.68,82.72,82.63,82.68,20383.0,72.7168,72.752,72.6729,72.7168,20383.0
2017-07-05 14:40:00,82.69,82.71,82.62,82.64,37936.0,72.7256,72.7432,72.6641,72.6817,37936.0
2017-07-05 14:50:00,82.65,82.66,82.58,82.61,24808.0,72.6905,72.6993,72.6289,72.6553,24808.0
2017-07-05 15:00:00,82.61,82.73,82.61,82.66,34525.0,72.6553,72.7608,72.6553,72.6993,34525.0
2017-07-05 15:10:00,82.67,82.76,82.65,82.7,34107.0,72.7081,72.7872,72.6905,72.7344,34107.0
2017-07-05 15:20:00,82.7,82.71,82.67,82.68,22707.0,72.7344,72.7432,72.7081,72.7168,22707.0
2017-07-05 15:30:00,82.68,82.7,82.64,82.7,68711.0,72.7168,72.7344,72.6817,72.7344,68711.0
2017-07-05 15:40:00,82.69,82.7,82.64,82.66,85369.0,72.7256,72.7344,72.6817,72.6993,85369.0
2017-07-05 15:50:00,82.66,82.72,82.64,82.68,178090.0,72.6993,72.752,72.6817,72.7168,178090.0
2017-07-06 09:30:00,82.32,82.57,82.02,82.07,141547.0,72.4002,72.6201,72.1364,72.1804,141547.0
2017-07-06 09:40:00,82.03,82.18,81.9,81.99,16317.0,72.1452,72.2771,72.0308,72.11,16317.0
2017-07-06 09:50:00,82.02,82.19,81.99,82.08,20633.0,72.1364,72.2859,72.11,72.1892,20633.0
2017-07-06 10:00:00,82.09,82.13,81.96,81.97,45505.0,72.1979,72.2331,72.0836,72.0924,45505.0
2017-07-06 10:10:00,81.97,82.0,81.85,81.93,67257.0,72.0924,72.1188,71.9869,72.0572,67257.0
2017-07-06 10:20:00,81.93,81.97,81.85,81.89,21279.0,72.0572,72.0924,71.9869,72.022,21279.0
2017-07-06 10:30:00,81.88,81.88,81.76,81.78,22318.0,72.0133,72.0133,71.9077,71.9253,22318.0
2017-07-06 10:40:00,81.78,81.85,81.77,81.81,80523.0,71.9253,71.9869,71.9165,71.9517,80523.0
2017-07-06 10:50:00,81.81,81.88,81.8,81.86,75185.0,71.9517,72.0133,71.9429,71.9957,75185.0
2017-07-06 11:00:00,81.87,81.87,81.73,81.73,39810.0,72.0045,72.0045,71.8813,71.8813,39810.0
2017-07-06 11:10:00,81.72,81.74,81.54,81.62,86764.0,71.8725,71.8901,71.7142,71.7846,86764.0
2017-07-06 11:20:00,81.62,81.69,81.51,81.51,33944.0,71.7846,71.8461,71.6878,71.6878,33944.0
2017-07-06 11:30:00,81.51,81.7,81.51,81.69,76162.0,71.6878,71.8549,71.6878,71.8461,76162.0
2017-07-06 11:40:00,81.68,81.71,81.59,81.6,26716.0,71.8374,71.8637,71.7582,71.767,26716.0
2017-07-06 11:50:00,81.6,81.72,81.6,81.62,22851.0,71.767,71.8725,71.767,71.7846,22851.0
2017-07-06 12:00:00,81.63,81.72,81.63,81.69,35509.0,71.7934,71.8725,71.7934,71.8461,35509.0
2017-07-06 12:10:00,81.69,81.69,81.6,81.63,29835.0,71.8461,71.8461,71.767,71.7934,29835.0
2017-07-06 12:20:00,81.63,81.68,81.61,81.66,33837.0,71.7934,71.8374,71.7758,71.8198,33837.0
2017-07-06 12:30:00,81.66,81.73,81.66,81.69,23599.0,71.8198,71.8813,71.8198,71.8461,23599.0
2017-07-06 12:40:00,81.69,81.73,81.67,81.7,16513.0,71.8461,71.8813,71.8286,71.8549,16513.0
2017-07-06 12:50:00,81.68,81.68,81.61,81.64,15812.0,71.8374,71.8374,71.7758,71.8022,15812.0
2017-07-06 13:00:00,81.65,81.72,81.64,81.72,22568.0,71.811,71.8725,71.8022,71.8725,22568.0
2017-07-06 13:10:00,81.71,81.8,81.69,81.78,16395.0,71.8637,71.9429,71.8461,71.9253,16395.0
2017-07-06 13:20:00,81.79,81.81,81.74,81.74,18892.0,71.9341,71.9517,71.8901,71.8901,18892.0
2017-07-06 13:30:00,81.75,81.75,81.69,81.73,20066.0,71.8989,71.8989,71.8461,71.8813,20066.0
2017-07-06 13:40:00,81.73,81.74,81.68,81.71,18405.0,71.8813,71.8901,71.8374,71.8637,18405.0
2017-07-06 13:50:00,81.7,81.71,81.64,81.65,23077.0,71.8549,71.8637,71.8022,71.811,23077.0
2017-07-06 14:00:00,81.63,81.68,81.63,81.66,86037.0,71.7934,71.8374,71.7934,71.8198,86037.0
2017-07-06 14:10:00,81.66,81.68,81.41,81.43,153460.0,71.8198,71.8374,71.5999,71.6175,153460.0
2017-07-06 14:20:00,81.44,81.46,81.41,81.41,21096.0,71.6263,71.6439,71.5999,71.5999,21096.0
2017-07-06 14:30:00,81.41,81.43,81.37,81.41,32435.0,71.5999,71.6175,71.5647,71.5999,32435.0
2017-07-06 14:40:00,81.42,81.5,81.39,81.5,31788.0,71.6087,71.679,71.5823,71.679,31788.0
2017-07-06 14:50:00,81.5,81.56,81.48,81.51,22658.0,71.679,71.7318,71.6615,71.6878,22658.0
2017-07-06 15:00:00,81.51,81.56,81.47,81.53,41145.0,71.6878,71.7318,71.6527,71.7054,41145.0
2017-07-06 15:10:00,81.52,81.59,81.5,81.56,32388.0,71.6966,71.7582,71.679,71.7318,32388.0
2017-07-06 15:20:00,81.56,81.6,81.47,81.47,52299.0,71.7318,71.767,71.6527,71.6527,52299.0
2017-07-06 15:30:00,81.48,81.5,81.41,81.48,69186.0,71.6615,71.679,71.5999,71.6615,69186.0
2017-07-06 15:40:00,81.48,81.48,81.41,81.45,163460.0,71.6615,71.6615,71.5999,71.6351,163460.0
2017-07-06 15:50:00,81.44,81.7,81.44,81.65,679083.0,71.6263,71.8549,71.6263,71.811,679083.0
2017-07-07 09:30:00,81.62,81.8,81.6,81.71,57189.0,71.7846,71.9429,71.767,71.8637,57189.0
2017-07-07 09:40:00,81.71,81.78,81.55,81.55,14325.0,71.8637,71.9253,71.723,71.723,14325.0
2017-07-07 09:50:00,81.58,81.76,81.58,81.61,23859.0,71.7494,71.9077,71.7494,71.7758,23859.0
2017-07-07 10:00:00,81.61,81.62,81.46,81.46,18081.0,71.7758,71.7846,71.6439,71.6439,18081.0
2017-07-07 10:10:00,81.43,81.64,81.43,81.59,28845.0,71.6175,71.8022,71.6175,71.7582,28845.0
2017-07-07 10:20:00,81.6,81.76,81.57,81.75,19170.0,71.767,71.9077,71.7406,71.8989,19170.0
2017-07-07 10:30:00,81.77,81.95,81.75,81.87,33405.0,71.9165,72.0748,71.8989,72.0045,33405.0
2017-07-07 10:40:00,81.89,81.91,81.78,81.79,38790.0,72.022,72.0396,71.9253,71.9341,38790.0
2017-07-07 10:50:00,81.79,81.86,81.77,81.83,13069.0,71.9341,71.9957,71.9165,71.9693,13069.0
2017-07-07 11:00:00,81.83,81.91,81.76,81.9,23703.0,71.9693,72.0396,71.9077,72.0308,23703.0
2017-07-07 11:10:00,81.9,81.98,81.9,81.94,20925.0,72.0308,72.1012,72.0308,72.066,20925.0
2017-07-07 11:20:00,81.93,82.04,81.88,81.99,43428.0,72.0572,72.154,72.0133,72.11,43428.0
2017-07-07 11:30:00,81.98,82.19,81.98,82.09,36057.0,72.1012,72.2859,72.1012,72.1979,36057.0
2017-07-07 11:40:00,82.09,82.16,82.05,82.09,21370.0,72.1979,72.2595,72.1628,72.1979,21370.0
2017-07-07 11:50:00,82.1,82.12,82.06,82.09,17999.0,72.2067,72.2243,72.1716,72.1979,17999.0
2017-07-07 12:00:00,82.1,82.21,82.1,82.15,26740.0,72.2067,72.3035,72.2067,72.2507,26740.0
2017-07-07 12:10:00,82.15,82.2,82.11,82.17,16988.0,72.2507,72.2947,72.2155,72.2683,16988.0
2017-07-07 12:20:00,82.17,82.21,82.12,82.15,15359.0,72.2683,72.3035,72.2243,72.2507,15359.0
2017-07-07 12:30:00,82.14,82.17,82.1,82.15,16552.0,72.2419,72.2683,72.2067,72.2507,16552.0
2017-07-07 12:40:00,82.15,82.21,82.12,82.21,22289.0,72.2507,72.3035,72.2243,72.3035,22289.0
2017-07-07 12:50:00,82.21,82.26,82.16,82.2,31178.0,72.3035,72.3475,72.2595,72.2947,31178.0
2017-07-07 13:00:00,82.2,82.25,82.14,82.15,20235.0,72.2947,72.3387,72.2419,72.2507,20235.0
2017-07-07 13:10:00,82.14,82.18,82.11,82.16,27083.0,72.2419,72.2771,72.2155,72.2595,27083.0
2017-07-07 13:20:00,82.17,82.17,82.09,82.1,64358.0,72.2683,72.2683,72.1979,72.2067,64358.0
2017-07-07 13:30:00,82.11,82.16,82.09,82.13,41636.0,72.2155,72.2595,72.1979,72.2331,41636.0
2017-07-07 13:40:00,82.13,82.13,82.02,82.06,30030.0,72.2331,72.2331,72.1364,72.1716,30030.0
2017-07-07 13:50:00,82.06,82.11,82.03,82.09,28591.0,72.1716,72.2155,72.1452,72.1979,28591.0
2017-07-07 14:00:00,82.1,82.23,82.08,82.19,26006.0,72.2067,72.3211,72.1892,72.2859,26006.0
2017-07-07 14:10:00,82.19,82.27,82.19,82.27,21427.0,72.2859,72.3563,72.2859,72.3563,21427.0
2017-07-07 14:20:00,82.27,82.27,82.23,82.26,17720.0,72.3563,72.3563,72.3211,72.3475,17720.0
2017-07-07 14:30:00,82.26,82.3,82.26,82.26,17328.0,72.3475,72.3826,72.3475,72.3475,17328.0
2017-07-07 14:40:00,82.27,82.33,82.26,82.28,24080.0,72.3563,72.409,72.3475,72.3651,24080.0
2017-07-07 14:50:00,82.27,82.29,82.18,82.21,29899.0,72.3563,72.3738,72.2771,72.3035,29899.0
2017-07-07 15:00:00,82.22,82.22,82.18,82.2,29986.0,72.3123,72.3123,72.2771,72.2947,29986.0
2017-07-07 15:10:00,82.19,82.22,82.16,82.2,22455.0,72.2859,72.3123,72.2595,72.2947,22455.0
2017-07-07 15:20:00,82.2,82.27,82.18,82.24,37013.0,72.2947,72.3563,72.2771,72.3299,37013.0
2017-07-07 15:30:00,82.23,82.28,82.21,82.21,28799.0,72.3211,72.3651,72.3035,72.3035,28799.0
2017-07-07 15:40:00,82.22,82.31,82.2,82.28,62011.0,72.3123,72.3914,72.2947,72.3651,62011.0
2017-07-07 15:50:00,82.28,82.35,82.25,82.28,168810.0,72.3651,72.4266,72.3387,72.3651,168810.0
2017-07-10 09:30:00,82.33,82.33,81.89,82.03,72347.0,72.409,72.409,72.022,72.1452,72347.0
2017-07-10 09:40:00,82.06,82.32,82.06,82.21,44284.0,72.1716,72.4002,72.1716,72.3035,44284.0
2017-07-10 09:50:00,82.17,82.2,82.0,82.05,23957.0,72.2683,72.2947,72.1188,72.1628,23957.0
2017-07-10 10:00:00,82.03,82.12,82.0,82.05,41377.0,72.1452,72.2243,72.1188,72.1628,41377.0
2017-07-10 10:10:00,82.04,82.12,82.01,82.05,24768.0,72.154,72.2243,72.1276,72.1628,24768.0
2017-07-10 10:20:00,82.05,82.18,82.03,82.15,131139.0,72.1628,72.2771,72.1452,72.2507,131139.0
2017-07-10 10:30:00,82.15,82.15,81.9,81.96,125852.0,72.2507,72.2507,72.0308,72.0836,125852.0
2017-07-10 10:40:00,81.93,82.02,81.91,82.0,28062.0,72.0572,72.1364,72.0396,72.1188,28062.0
2017-07-10 10:50:00,82.0,82.03,81.96,82.0,20707.0,72.1188,72.1452,72.0836,72.1188,20707.0
2017-07-10 11:00:00,82.0,82.09,81.92,82.09,40176.0,72.1188,72.1979,72.0484,72.1979,40176.0
2017-07-10 11:10:00,82.1,82.18,82.09,82.18,79491.0,72.2067,72.2771,72.1979,72.2771,79491.0
2017-07-10 11:20:00,82.18,82.27,82.18,82.22,22933.0,72.2771,72.3563,72.2771,72.3123,22933.0
2017-07-10 11:30:00,82.22,82.23,82.2,82.21,14593.0,72.3123,72.3211,72.2947,72.3035,14593.0
2017-07-10 11:40:00,82.22,82.31,82.2,82.28,17158.0,72.3123,72.3914,72.2947,72.3651,17158.0
2017-07-10 11:50:00,82.26,82.41,82.25,82.41,24870.0,72.3475,72.4794,72.3387,72.4794,24870.0
2017-07-10 12:00:00,82.41,82.57,82.4,82.52,180261.0,72.4794,72.6201,72.4706,72.5761,180261.0
2017-07-10 12:10:00,82.52,82.53,82.44,82.47,29000.0,72.5761,72.5849,72.5058,72.5322,29000.0
2017-07-10 12:20:00,82.47,82.48,82.4,82.41,15119.0,72.5322,72.541,72.4706,72.4794,15119.0
2017-07-10 12:30:00,82.4,82.41,82.29,82.34,24190.0,72.4706,72.4794,72.3738,72.4178,24190.0
2017-07-10 12:40:00,82.34,82.4,82.32,82.39,28826.0,72.4178,72.4706,72.4002,72.4618,28826.0
2017-07-10 12:50:00,82.39,82.41,82.37,82.4,22831.0,72.4618,72.4794,72.4442,72.4706,22831.0
2017-07-10 13:00:00,82.39,82.39,82.33,82.33,15543.0,72.4618,72.4618,72.409,72.409,15543.0
2017-07-10 13:10:00,82.35,82.36,82.29,82.33,11523.0,72.4266,72.4354,72.3738,72.409,11523.0
2017-07-10 13:20:00,82.34,82.39,82.33,82.36,16909.0,72.4178,72.4618,72.409,72.4354,16909.0
2017-07-10 13:30:00,82.35,82.37,82.34,82.35,15284.0,72.4266,72.4442,72.4178,72.4266,15284.0
2017-07-10 13:40:00,82.35,82.36,82.22,82.23,40025.0,72.4266,72.4354,72.3123,72.3211,40025.0
2017-07-10 13:50:00,82.23,82.23,82.12,82.13,22661.0,72.3211,72.3211,72.2243,72.2331,22661.0
2017-07-10 14:00:00,82.13,82.17,82.07,82.09,29665.0,72.2331,72.2683,72.1804,72.1979,29665.0
2017-07-10 14:10:00,82.09,82.13,82.06,82.08,61740.0,72.1979,72.2331,72.1716,72.1892,61740.0
2017-07-10 14:20:00,82.07,82.16,82.02,82.11,56786.0,72.1804,72.2595,72.1364,72.2155,56786.0
2017-07-10 14:30:00,82.1,82.2,82.07,82.1,118217.0,72.2067,72.2947,72.1804,72.2067,118217.0
2017-07-10 14:40:00,82.13,82.26,82.13,82.26,41502.0,72.2331,72.3475,72.2331,72.3475,41502.0
2017-07-10 14:50:00,82.26,82.31,82.24,82.27,35396.0,72.3475,72.3914,72.3299,72.3563,35396.0
2017-07-10 15:00:00,82.27,82.34,82.26,82.33,39214.0,72.3563,72.4178,72.3475,72.409,39214.0
2017-07-10 15:10:00,82.32,82.37,82.31,82.35,28923.0,72.4002,72.4442,72.3914,72.4266,28923.0
2017-07-10 15:20:00,82.34,82.42,82.33,82.38,49994.0,72.4178,72.4882,72.409,72.453,49994.0
2017-07-10 15:30:00,82.38,82.42,82.37,82.41,57040.0,72.453,72.4882,72.4442,72.4794,57040.0
2017-07-10 15:40:00,82.4,82.44,82.34,82.37,59726.0,72.4706,72.5058,72.4178,72.4442,59726.0
2017-07-10 15:50:00,82.36,82.38,82.26,82.31,105028.0,72.4354,72.453,72.3475,72.3914,105028.0
2017-07-11 09:30:00,82.39,82.84,82.28,82.57,79802.0,72.4618,72.8576,72.3651,72.6201,79802.0
2017-07-11 09:40:00,82.52,82.52,82.23,82.27,27513.0,72.5761,72.5761,72.3211,72.3563,27513.0
2017-07-11 09:50:00,82.28,82.38,82.01,82.09,44231.0,72.3651,72.453,72.1276,72.1979,44231.0
2017-07-11 10:00:00,82.08,82.12,82.01,82.06,20160.0,72.1892,72.2243,72.1276,72.1716,20160.0
2017-07-11 10:10:00,82.09,82.25,82.03,82.24,34100.0,72.1979,72.3387,72.1452,72.3299,34100.0
2017-07-11 10:20:00,82.25,82.26,82.11,82.26,102168.0,72.3387,72.3475,72.2155,72.3475,102168.0
2017-07-11 10:30:00,82.27,82.42,82.27,82.34,60920.0,72.3563,72.4882,72.3563,72.4178,60920.0
2017-07-11 10:40:00,82.33,82.34,82.18,82.22,28297.0,72.409,72.4178,72.2771,72.3123,28297.0
2017-07-11 10:50:00,82.22,82.32,82.2,82.23,30369.0,72.3123,72.4002,72.2947,72.3211,30369.0
2017-07-11 11:00:00,82.22,82.27,82.21,82.21,25650.0,72.3123,72.3563,72.3035,72.3035,25650.0
2017-07-11 11:10:00,82.21,82.24,82.11,82.14,79420.0,72.3035,72.3299,72.2155,72.2419,79420.0
2017-07-11 11:20:00,82.13,82.16,81.88,82.0,109578.0,72.2331,72.2595,72.0133,72.1188,109578.0
2017-07-11 11:30:00,82.01,82.1,81.98,82.04,45392.0,72.1276,72.2067,72.1012,72.154,45392.0
2017-07-11 11:40:00,82.04,82.08,82.0,82.05,49692.0,72.154,72.1892,72.1188,72.1628,49692.0
2017-07-11 11:50:00,82.07,82.18,82.05,82.16,26949.0,72.1804,72.2771,72.1628,72.2595,26949.0
2017-07-11 12:00:00,82.14,82.17,82.13,82.15,80145.0,72.2419,72.2683,72.2331,72.2507,80145.0
2017-07-11 12:10:00,82.15,82.16,82.04,82.06,36259.0,72.2507,72.2595,72.154,72.1716,36259.0
2017-07-11 12:20:00,82.06,82.15,82.06,82.14,135206.0,72.1716,72.2507,72.1716,72.2419,135206.0
2017-07-11 12:30:00,82.14,82.18,82.13,82.15,28534.0,72.2419,72.2771,72.2331,72.2507,28534.0
2017-07-11 12:40:00,82.16,82.22,82.14,82.17,20061.0,72.2595,72.3123,72.2419,72.2683,20061.0
2017-07-11 12:50:00,82.17,82.32,82.16,82.3,39831.0,72.2683,72.4002,72.2595,72.3826,39831.0
2017-07-11 13:00:00,82.29,82.33,82.27,82.3,77774.0,72.3738,72.409,72.3563,72.3826,77774.0
2017-07-11 13:10:00,82.3,82.3,82.16,82.16,44090.0,72.3826,72.3826,72.2595,72.2595,44090.0
2017-07-11 13:20:00,82.16,82.22,82.15,82.2,62503.0,72.2595,72.3123,72.2507,72.2947,62503.0
2017-07-11 13:30:00,82.2,82.29,82.19,82.22,68493.0,72.2947,72.3738,72.2859,72.3123,68493.0
2017-07-11 13:40:00,82.21,82.3,82.15,82.28,36802.0,72.3035,72.3826,72.2507,72.3651,36802.0
2017-07-11 13:50:00,82.27,82.29,82.19,82.19,24854.0,72.3563,72.3738,72.2859,72.2859,24854.0
2017-07-11 14:00:00,82.19,82.22,82.13,82.13,37160.0,72.2859,72.3123,72.2331,72.2331,37160.0
2017-07-11 14:10:00,82.13,82.18,82.08,82.08,33905.0,72.2331,72.2771,72.1892,72.1892,33905.0
2017-07-11 14:20:00,82.1,82.18,82.08,82.16,48978.0,72.2067,72.2771,72.1892,72.2595,48978.0
2017-07-11 14:30:00,82.16,82.16,82.05,82.08,43937.0,72.2595,72.2595,72.1628,72.1892,43937.0
2017-07-11 14:40:00,82.09,82.09,82.0,82.02,35650.0,72.1979,72.1979,72.1188,72.1364,35650.0
2017-07-11 14:50:00,82.02,82.09,82.02,82.05,44600.0,72.1364,72.1979,72.1364,72.1628,44600.0
2017-07-11 15:00:00,82.03,82.09,82.03,82.08,36067.0,72.1452,72.1979,72.1452,72.1892,36067.0
2017-07-11 15:10:00,82.09,82.2,82.09,82.19,26235.0,72.1979,72.2947,72.1979,72.2859,26235.0
2017-07-11 15:20:00,82.19,82.23,82.18,82.2,53819.0,72.2859,72.3211,72.2771,72.2947,53819.0
2017-07-11 15:30:00,82.21,82.41,82.19,82.33,140689.0,72.3035,72.4794,72.2859,72.409,140689.0
2017-07-11 15:40:00,82.32,82.34,82.25,82.28,149481.0,72.4002,72.4178,72.3387,72.3651,149481.0
2017-07-11 15:50:00,82.26,82.36,82.26,82.35,222981.0,72.3475,72.4354,72.3475,72.4266,222981.0
2017-07-12 09:30:00,82.73,83.09,82.61,82.82,85702.0,72.7608,73.0774,72.6553,72.84,85702.0
2017-07-12 09:40:00,82.84,83.14,82.83,83.12,72609.0,72.8576,73.1214,72.8488,73.1038,72609.0
2017-07-12 09:50:00,83.12,83.37,83.12,83.33,67525.0,73.1038,73.3237,73.1038,73.2885,67525.0
2017-07-12 10:00:00,83.35,83.43,83.18,83.22,91961.0,73.3061,73.3765,73.1566,73.1918,91961.0
2017-07-12 10:10:00,83.22,83.7,83.17,83.68,178844.0,73.1918,73.6139,73.1478,73.5963,178844.0
2017-07-12 10:20:00,83.69,83.87,83.6,83.61,73420.0,73.6051,73.7635,73.526,73.5348,73420.0
2017-07-12 10:30:00,83.61,83.68,83.54,83.61,72171.0,73.5348,73.5963,73.4732,73.5348,72171.0
2017-07-12 10:40:00,83.6,83.69,83.59,83.65,57370.0,73.526,73.6051,73.5172,73.57,57370.0
2017-07-12 10:50:00,83.65,83.72,83.62,83.63,64612.0,73.57,73.6315,73.5436,73.5524,64612.0
2017-07-12 11:00:00,83.63,83.66,83.46,83.48,33957.0,73.5524,73.5788,73.4029,73.4204,33957.0
2017-07-12 11:10:00,83.49,83.51,83.36,83.48,32880.0,73.4292,73.4468,73.3149,73.4204,32880.0
2017-07-12 11:20:00,83.47,83.77,83.47,83.77,104713.0,73.4117,73.6755,73.4117,73.6755,104713.0
2017-07-12 11:30:00,83.76,83.85,83.69,83.7,117498.0,73.6667,73.7459,73.6051,73.6139,117498.0
2017-07-12 11:40:00,83.7,83.7,83.52,83.55,63964.0,73.6139,73.6139,73.4556,73.482,63964.0
2017-07-12 11:50:00,83.55,83.64,83.38,83.41,23888.0,73.482,73.5612,73.3325,73.3589,23888.0
2017-07-12 12:00:00,83.42,83.56,83.42,83.56,21680.0,73.3677,73.4908,73.3677,73.4908,21680.0
2017-07-12 12:10:00,83.52,83.53,83.41,83.46,17396.0,73.4556,73.4644,73.3589,73.4029,17396.0
2017-07-12 12:20:00,83.45,83.58,83.45,83.57,21916.0,73.3941,73.5084,73.3941,73.4996,21916.0
2017-07-12 12:30:00,83.57,83.58,83.5,83.58,16200.0,73.4996,73.5084,73.438,73.5084,16200.0
2017-07-12 12:40:00,83.57,83.63,83.54,83.62,25441.0,73.4996,73.5524,73.4732,73.5436,25441.0
2017-07-12 12:50:00,83.62,83.74,83.61,83.73,37374.0,73.5436,73.6491,73.5348,73.6403,37374.0
2017-07-12 13:00:00,83.73,83.77,83.71,83.72,26936.0,73.6403,73.6755,73.6227,73.6315,26936.0
2017-07-12 13:10:00,83.72,83.82,83.71,83.76,26831.0,73.6315,73.7195,73.6227,73.6667,26831.0
2017-07-12 13:20:00,83.75,83.79,83.69,83.79,31830.0,73.6579,73.6931,73.6051,73.6931,31830.0
2017-07-12 13:30:00,83.79,83.94,83.78,83.93,47466.0,73.6931,73.825,73.6843,73.8162,47466.0
2017-07-12 13:40:00,83.94,84.02,83.93,84.0,60215.0,73.825,73.8954,73.8162,73.8778,60215.0
2017-07-12 13:50:00,84.0,84.02,83.8,83.96,54082.0,73.8778,73.8954,73.7019,73.8426,54082.0
2017-07-12 14:00:00,83.94,83.94,83.84,83.89,24478.0,73.825,73.825,73.7371,73.781,24478.0
2017-07-12 14:10:00,83.88,83.94,83.86,83.87,33454.0,73.7722,73.825,73.7547,73.7635,33454.0
2017-07-12 14:20:00,83.87,83.92,83.84,83.91,31064.0,73.7635,73.8074,73.7371,73.7986,31064.0
2017-07-12 14:30:00,83.91,83.96,83.9,83.9,37144.0,73.7986,73.8426,73.7898,73.7898,37144.0
2017-07-12 14:40:00,83.9,83.91,83.8,83.81,33013.0,73.7898,73.7986,73.7019,73.7107,33013.0
2017-07-12 14:50:00,83.8,84.0,83.8,83.95,92554.0,73.7019,73.8778,73.7019,73.8338,92554.0
2017-07-12 15:00:00,83.94,84.01,83.93,83.97,59959.0,73.825,73.8866,73.8162,73.8514,59959.0
2017-07-12 15:10:00,83.96,83.96,83.81,83.83,101665.0,73.8426,73.8426,73.7107,73.7283,101665.0
2017-07-12 15:20:00,83.83,83.86,83.67,83.73,186774.0,73.7283,73.7547,73.5876,73.6403,186774.0
2017-07-12 15:30:00,83.72,83.77,83.68,83.75,92162.0,73.6315,73.6755,73.5963,73.6579,92162.0
2017-07-12 15:40:00,83.75,83.76,83.46,83.49,308801.0,73.6579,73.6667,73.4029,73.4292,308801.0
2017-07-12 15:50:00,83.49,83.54,83.41,83.52,368691.0,73.4292,73.4732,73.3589,73.4556,368691.0
2017-07-13 09:30:00,83.56,83.77,83.27,83.37,81449.0,73.4908,73.6755,73.2358,73.3237,81449.0
2017-07-13 09:40:00,83.36,83.4,83.16,83.2,16886.0,73.3149,73.3501,73.139,73.1742,16886.0
2017-07-13 09:50:00,83.22,83.4,83.2,83.29,87459.0,73.1918,73.3501,73.1742,73.2533,87459.0
2017-07-13 10:00:00,83.28,83.31,83.18,83.25,35984.0,73.2445,73.2709,73.1566,73.2182,35984.0
2017-07-13 10:10:00,83.25,83.42,83.17,83.4,65539.0,73.2182,73.3677,73.1478,73.3501,65539.0
2017-07-13 10:20:00,83.41,83.47,83.29,83.34,62835.0,73.3589,73.4117,73.2533,73.2973,62835.0
2017-07-13 10:30:00,83.34,83.42,83.25,83.34,35589.0,73.2973,73.3677,73.2182,73.2973,35589.0
2017-07-13 10:40:00,83.35,83.4,83.31,83.38,45283.0,73.3061,73.3501,73.2709,73.3325,45283.0
2017-07-13 10:50:00,83.38,83.54,83.37,83.48,46962.0,73.3325,73.4732,73.3237,73.4204,46962.0
2017-07-13 11:00:00,83.46,83.53,83.44,83.53,37939.0,73.4029,73.4644,73.3853,73.4644,37939.0
2017-07-13 11:10:00,83.53,83.59,83.48,83.57,27114.0,73.4644,73.5172,73.4204,73.4996,27114.0
2017-07-13 11:20:00,83.58,83.73,83.57,83.64,46435.0,73.5084,73.6403,73.4996,73.5612,46435.0
2017-07-13 11:30:00,83.65,83.69,83.58,83.69,30837.0,73.57,73.6051,73.5084,73.6051,30837.0
2017-07-13 11:40:00,83.69,83.82,83.63,83.78,43273.0,73.6051,73.7195,73.5524,73.6843,43273.0
2017-07-13 11:50:00,83.78,83.83,83.68,83.73,45421.0,73.6843,73.7283,73.5963,73.6403,45421.0
2017-07-13 12:00:00,83.73,83.76,83.67,83.74,37479.0,73.6403,73.6667,73.5876,73.6491,37479.0
2017-07-13 12:10:00,83.75,83.77,83.71,83.74,31058.0,73.6579,73.6755,73.6227,73.6491,31058.0
2017-07-13 12:20:00,83.72,83.77,83.64,83.67,25576.0,73.6315,73.6755,73.5612,73.5876,25576.0
2017-07-13 12:30:00,83.66,83.7,83.64,83.67,27620.0,73.5788,73.6139,73.5612,73.5876,27620.0
2017-07-13 12:40:00,83.67,83.71,83.65,83.66,35855.0,73.5876,73.6227,73.57,73.5788,35855.0
2017-07-13 12:50:00,83.67,83.79,83.66,83.79,40430.0,73.5876,73.6931,73.5788,73.6931,40430.0
2017-07-13 13:00:00,83.79,83.82,83.77,83.81,28672.0,73.6931,73.7195,73.6755,73.7107,28672.0
2017-07-13 13:10:00,83.82,83.86,83.76,83.77,43246.0,73.7195,73.7547,73.6667,73.6755,43246.0
2017-07-13 13:20:00,83.77,83.96,83.76,83.95,34216.0,73.6755,73.8426,73.6667,73.8338,34216.0
2017-07-13 13:30:00,83.94,83.98,83.87,83.98,38026.0,73.825,73.8602,73.7635,73.8602,38026.0
2017-07-13 13:40:00,83.99,84.07,83.97,84.05,44606.0,73.869,73.9394,73.8514,73.9218,44606.0
2017-07-13 13:50:00,84.05,84.1,83.99,83.99,73388.0,73.9218,73.9657,73.869,73.869,73388.0
2017-07-13 14:00:00,84.0,84.01,83.82,83.9,29141.0,73.8778,73.8866,73.7195,73.7898,29141.0
2017-07-13 14:10:00,83.9,83.97,83.82,83.91,64596.0,73.7898,73.8514,73.7195,73.7986,64596.0
2017-07-13 14:20:00,83.91,83.96,83.82,83.92,56703.0,73.7986,73.8426,73.7195,73.8074,56703.0
2017-07-13 14:30:00,83.91,83.92,83.83,83.83,65488.0,73.7986,73.8074,73.7283,73.7283,65488.0
2017-07-13 14:40:00,83.83,84.17,83.82,84.07,113626.0,73.7283,74.0273,73.7195,73.9394,113626.0
2017-07-13 14:50:00,84.09,84.23,84.04,84.15,53149.0,73.9569,74.0801,73.913,74.0097,53149.0
2017-07-13 15:00:00,84.11,84.14,83.97,84.0,50079.0,73.9745,74.0009,73.8514,73.8778,50079.0
2017-07-13 15:10:00,83.98,84.04,83.88,83.9,46668.0,73.8602,73.913,73.7722,73.7898,46668.0
2017-07-13 15:20:00,83.9,83.98,83.86,83.94,63067.0,73.7898,73.8602,73.7547,73.825,63067.0
2017-07-13 15:30:00,83.94,83.96,83.88,83.92,100198.0,73.825,73.8426,73.7722,73.8074,100198.0
2017-07-13 15:40:00,83.92,84.11,83.91,84.09,120845.0,73.8074,73.9745,73.7986,73.9569,120845.0
2017-07-13 15:50:00,84.09,84.09,83.95,84.0,292564.0,73.9569,73.9569,73.8338,73.8778,292564.0
2017-07-14 09:30:00,84.11,84.24,83.81,84.05,46146.0,73.9745,74.0889,73.7107,73.9218,46146.0
2017-07-14 09:40:00,84.07,84.36,84.02,84.36,14135.0,73.9394,74.1944,73.8954,74.1944,14135.0
2017-07-14 09:50:00,84.37,84.5,84.31,84.44,30698.0,74.2032,74.3175,74.1504,74.2648,30698.0
2017-07-14 10:00:00,84.44,84.48,84.28,84.3,99012.0,74.2648,74.2999,74.124,74.1416,99012.0
2017-07-14 10:10:00,84.31,84.43,84.3,84.41,53748.0,74.1504,74.256,74.1416,74.2384,53748.0
2017-07-14 10:20:00,84.42,84.45,84.32,84.42,20651.0,74.2472,74.2736,74.1592,74.2472,20651.0
2017-07-14 10:30:00,84.43,84.44,84.33,84.43,40421.0,74.256,74.2648,74.168,74.256,40421.0
2017-07-14 10:40:00,84.42,84.43,84.31,84.31,22485.0,74.2472,74.256,74.1504,74.1504,22485.0
2017-07-14 10:50:00,84.31,84.34,84.23,84.29,14600.0,74.1504,74.1768,74.0801,74.1328,14600.0
2017-07-14 11:00:00,84.27,84.32,84.21,84.26,26567.0,74.1153,74.1592,74.0625,74.1065,26567.0
2017-07-14 11:10:00,84.25,84.3,84.09,84.14,28922.0,74.0977,74.1416,73.9569,74.0009,28922.0
2017-07-14 11:20:00,84.15,84.17,84.06,84.13,41388.0,74.0097,74.0273,73.9306,73.9921,41388.0
2017-07-14 11:30:00,84.14,84.24,84.12,84.18,23356.0,74.0009,74.0889,73.9833,74.0361,23356.0
2017-07-14 11:40:00,84.2,84.2,84.11,84.12,16307.0,74.0537,74.0537,73.9745,73.9833,16307.0
2017-07-14 11:50:00,84.12,84.17,84.12,84.15,11127.0,73.9833,74.0273,73.9833,74.0097,11127.0
2017-07-14 12:00:00,84.15,84.15,83.99,83.99,25643.0,74.0097,74.0097,73.869,73.869,25643.0
2017-07-14 12:10:00,84.0,84.03,83.95,83.95,17662.0,73.8778,73.9042,73.8338,73.8338,17662.0
2017-07-14 12:20:00,83.95,84.01,83.94,83.94,25130.0,73.8338,73.8866,73.825,73.825,25130.0
2017-07-14 12:30:00,83.94,83.99,83.9,83.99,18249.0,73.825,73.869,73.7898,73.869,18249.0
2017-07-14 12:40:00,83.97,84.21,83.96,84.21,44020.0,73.8514,74.0625,73.8426,74.0625,44020.0
2017-07-14 12:50:00,84.21,84.25,84.19,84.22,14762.0,74.0625,74.0977,74.0449,74.0713,14762.0
2017-07-14 13:00:00,84.21,84.29,84.2,84.28,14124.0,74.0625,74.1328,74.0537,74.124,14124.0
2017-07-14 13:10:00,84.29,84.33,84.25,84.33,15736.0,74.1328,74.168,74.0977,74.168,15736.0
2017-07-14 13:20:00,84.33,84.4,84.28,84.3,46638.0,74.168,74.2296,74.124,74.1416,46638.0
2017-07-14 13:30:00,84.3,84.31,84.25,84.3,12514.0,74.1416,74.1504,74.0977,74.1416,12514.0
2017-07-14 13:40:00,84.3,84.31,84.25,84.29,20859.0,74.1416,74.1504,74.0977,74.1328,20859.0
2017-07-14 13:50:00,84.28,84.41,84.27,84.41,26939.0,74.124,74.2384,74.1153,74.2384,26939.0
2017-07-14 14:00:00,84.42,84.45,84.39,84.41,14335.0,74.2472,74.2736,74.2208,74.2384,14335.0
2017-07-14 14:10:00,84.42,84.54,84.42,84.53,26803.0,74.2472,74.3527,74.2472,74.3439,26803.0
2017-07-14 14:20:00,84.53,84.58,84.47,84.48,19276.0,74.3439,74.3879,74.2912,74.2999,19276.0
2017-07-14 14:30:00,84.49,84.5,84.43,84.44,17712.0,74.3087,74.3175,74.256,74.2648,17712.0
2017-07-14 14:40:00,84.44,84.44,84.39,84.42,20314.0,74.2648,74.2648,74.2208,74.2472,20314.0
2017-07-14 14:50:00,84.41,84.45,84.37,84.37,22769.0,74.2384,74.2736,74.2032,74.2032,22769.0
2017-07-14 15:00:00,84.37,84.46,84.33,84.46,76526.0,74.2032,74.2824,74.168,74.2824,76526.0
2017-07-14 15:10:00,84.45,84.5,84.43,84.49,37910.0,74.2736,74.3175,74.256,74.3087,37910.0
2017-07-14 15:20:00,84.49,84.54,84.46,84.47,32308.0,74.3087,74.3527,74.2824,74.2912,32308.0
2017-07-14 15:30:00,84.48,84.53,84.48,84.51,41082.0,74.2999,74.3439,74.2999,74.3263,41082.0
2017-07-14 15:40:00,84.5,84.51,84.42,84.42,83837.0,74.3175,74.3263,74.2472,74.2472,83837.0
2017-07-14 15:50:00,84.42,84.42,84.31,84.38,208885.0,74.2472,74.2472,74.1504,74.212,208885.0
2017-07-17 09:30:00,84.31,84.44,84.19,84.31,104575.0,74.1504,74.2648,74.0449,74.1504,104575.0
2017-07-17 09:40:00,84.3,84.49,84.25,84.45,37542.0,74.1416,74.3087,74.0977,74.2736,37542.0
2017-07-17 09:50:00,84.49,84.53,84.18,84.18,22181.0,74.3087,74.3439,74.0361,74.0361,22181.0
2017-07-17 10:00:00,84.18,84.27,84.18,84.23,28723.0,74.0361,74.1153,74.0361,74.0801,28723.0
2017-07-17 10:10:00,84.23,84.29,84.17,84.17,33827.0,74.0801,74.1328,74.0273,74.0273,33827.0
2017-07-17 10:20:00,84.17,84.18,84.08,84.08,37370.0,74.0273,74.0361,73.9481,73.9481,37370.0
2017-07-17 10:30:00,84.09,84.09,83.95,83.95,33671.0,73.9569,73.9569,73.8338,73.8338,33671.0
2017-07-17 10:40:00,83.94,83.98,83.82,83.89,65042.0,73.825,73.8602,73.7195,73.781,65042.0
2017-07-17 10:50:00,83.9,83.93,83.75,83.91,63276.0,73.7898,73.8162,73.6579,73.7986,63276.0
2017-07-17 11:00:00,83.9,83.92,83.73,83.77,61390.0,73.7898,73.8074,73.6403,73.6755,61390.0
2017-07-17 11:10:00,83.77,83.83,83.73,83.74,38376.0,73.6755,73.7283,73.6403,73.6491,38376.0
2017-07-17 11:20:00,83.73,83.75,83.69,83.75,43260.0,73.6403,73.6579,73.6051,73.6579,43260.0
2017-07-17 11:30:00,83.77,83.84,83.72,83.78,22425.0,73.6755,73.7371,73.6315,73.6843,22425.0
2017-07-17 11:40:00,83.77,83.78,83.68,83.71,34184.0,73.6755,73.6843,73.5963,73.6227,34184.0
2017-07-17 11:50:00,83.7,83.75,83.62,83.62,61896.0,73.6139,73.6579,73.5436,73.5436,61896.0
2017-07-17 12:00:00,83.63,83.85,83.62,83.84,101037.0,73.5524,73.7459,73.5436,73.7371,101037.0
2017-07-17 12:10:00,83.84,83.89,83.78,83.78,35778.0,73.7371,73.781,73.6843,73.6843,35778.0
2017-07-17 12:20:00,83.79,83.82,83.72,83.82,33800.0,73.6931,73.7195,73.6315,73.7195,33800.0
2017-07-17 12:30:00,83.82,83.84,83.73,83.74,21360.0,73.7195,73.7371,73.6403,73.6491,21360.0
2017-07-17 12:40:00,83.75,83.83,83.73,83.83,16634.0,73.6579,73.7283,73.6403,73.7283,16634.0
2017-07-17 12:50:00,83.84,83.89,83.82,83.88,16826.0,73.7371,73.781,73.7195,73.7722,16826.0
2017-07-17 13:00:00,83.86,83.88,83.82,83.85,14738.0,73.7547,73.7722,73.7195,73.7459,14738.0
2017-07-17 13:10:00,83.83,83.85,83.76,83.81,17272.0,73.7283,73.7459,73.6667,73.7107,17272.0
2017-07-17 13:20:00,83.81,83.86,83.76,83.8,20223.0,73.7107,73.7547,73.6667,73.7019,20223.0
2017-07-17 13:30:00,83.8,83.84,83.76,83.82,22158.0,73.7019,73.7371,73.6667,73.7195,22158.0
2017-07-17 13:40:00,83.81,83.87,83.79,83.81,21839.0,73.7107,73.7635,73.6931,73.7107,21839.0
2017-07-17 13:50:00,83.8,83.8,83.71,83.77,34612.0,73.7019,73.7019,73.6227,73.6755,34612.0
2017-07-17 14:00:00,83.77,83.79,83.69,83.69,23658.0,73.6755,73.6931,73.6051,73.6051,23658.0
2017-07-17 14:10:00,83.69,83.69,83.61,83.62,25810.0,73.6051,73.6051,73.5348,73.5436,25810.0
2017-07-17 14:20:00,83.61,83.63,83.55,83.56,45638.0,73.5348,73.5524,73.482,73.4908,45638.0
2017-07-17 14:30:00,83.55,83.55,83.49,83.53,38100.0,73.482,73.482,73.4292,73.4644,38100.0
2017-07-17 14:40:00,83.53,83.56,83.52,83.53,23739.0,73.4644,73.4908,73.4556,73.4644,23739.0
2017-07-17 14:50:00,83.53,83.55,83.5,83.53,22641.0,73.4644,73.482,73.438,73.4644,22641.0
2017-07-17 15:00:00,83.54,83.57,83.44,83.45,59739.0,73.4732,73.4996,73.3853,73.3941,59739.0
2017-07-17 15:10:00,83.45,83.49,83.43,83.43,40137.0,73.3941,73.4292,73.3765,73.3765,40137.0
2017-07-17 15:20:00,83.43,83.55,83.42,83.55,38202.0,73.3765,73.482,73.3677,73.482,38202.0
2017-07-17 15:30:00,83.54,83.61,83.51,83.58,56257.0,73.4732,73.5348,73.4468,73.5084,56257.0
2017-07-17 15:40:00,83.58,83.64,83.57,83.63,72077.0,73.5084,73.5612,73.4996,73.5524,72077.0
2017-07-17 15:50:00,83.62,83.7,83.6,83.67,119325.0,73.5436,73.6139,73.526,73.5876,119325.0
2017-07-18 09:30:00,83.51,83.52,83.22,83.37,62181.0,73.4468,73.4556,73.1918,73.3237,62181.0
2017-07-18 09:40:00,83.35,83.57,83.22,83.46,24468.0,73.3061,73.4996,73.1918,73.4029,24468.0
2017-07-18 09:50:00,83.4,83.56,83.37,83.42,51312.0,73.3501,73.4908,73.3237,73.3677,51312.0
2017-07-18 10:00:00,83.44,83.48,83.31,83.39,29832.0,73.3853,73.4204,73.2709,73.3413,29832.0
2017-07-18 10:10:00,83.4,83.59,83.4,83.5,20028.0,73.3501,73.5172,73.3501,73.438,20028.0
2017-07-18 10:20:00,83.49,83.71,83.46,83.6,35455.0,73.4292,73.6227,73.4029,73.526,35455.0
2017-07-18 10:30:00,83.59,83.66,83.49,83.55,23926.0,73.5172,73.5788,73.4292,73.482,23926.0
2017-07-18 10:40:00,83.53,83.54,83.36,83.39,17711.0,73.4644,73.4732,73.3149,73.3413,17711.0
2017-07-18 10:50:00,83.4,83.53,83.34,83.53,44016.0,73.3501,73.4644,73.2973,73.4644,44016.0
2017-07-18 11:00:00,83.52,83.55,83.47,83.5,32908.0,73.4556,73.482,73.4117,73.438,32908.0
2017-07-18 11:10:00,83.48,83.5,83.42,83.45,19008.0,73.4204,73.438,73.3677,73.3941,19008.0
2017-07-18 11:20:00,83.44,83.52,83.43,83.51,27315.0,73.3853,73.4556,73.3765,73.4468,27315.0
2017-07-18 11:30:00,83.51,83.53,83.47,83.53,24022.0,73.4468,73.4644,73.4117,73.4644,24022.0
2017-07-18 11:40:00,83.53,83.6,83.5,83.57,26960.0,73.4644,73.526,73.438,73.4996,26960.0
2017-07-18 11:50:00,83.56,83.58,83.54,83.56,35389.0,73.4908,73.5084,73.4732,73.4908,35389.0
2017-07-18 12:00:00,83.57,83.66,83.53,83.65,31498.0,73.4996,73.5788,73.4644,73.57,31498.0
2017-07-18 12:10:00,83.65,83.71,83.62,83.68,15552.0,73.57,73.6227,73.5436,73.5963,15552.0
2017-07-18 12:20:00,83.68,83.71,83.64,83.7,18180.0,73.5963,73.6227,73.5612,73.6139,18180.0
2017-07-18 12:30:00,83.68,83.7,83.66,83.69,13849.0,73.5963,73.6139,73.5788,73.6051,13849.0
2017-07-18 12:40:00,83.69,83.7,83.55,83.56,10724.0,73.6051,73.6139,73.482,73.4908,10724.0
2017-07-18 12:50:00,83.56,83.61,83.53,83.58,17083.0,73.4908,73.5348,73.4644,73.5084,17083.0
2017-07-18 13:00:00,83.58,83.59,83.49,83.57,12874.0,73.5084,73.5172,73.4292,73.4996,12874.0
2017-07-18 13:10:00,83.57,83.59,83.53,83.55,20077.0,73.4996,73.5172,73.4644,73.482,20077.0
2017-07-18 13:20:00,83.54,83.61,83.54,83.56,18844.0,73.4732,73.5348,73.4732,73.4908,18844.0
2017-07-18 13:30:00,83.55,83.63,83.53,83.62,20148.0,73.482,73.5524,73.4644,73.5436,20148.0
2017-07-18 13:40:00,83.61,83.66,83.59,83.65,24737.0,73.5348,73.5788,73.5172,73.57,24737.0
2017-07-18 13:50:00,83.65,83.67,83.61,83.65,21509.0,73.57,73.5876,73.5348,73.57,21509.0
2017-07-18 14:00:00,83.64,83.65,83.6,83.65,12888.0,73.5612,73.57,73.526,73.57,12888.0
2017-07-18 14:10:00,83.65,83.69,83.65,83.67,25253.0,73.57,73.6051,73.57,73.5876,25253.0
2017-07-18 14:20:00,83.67,83.71,83.64,83.64,25798.0,73.5876,73.6227,73.5612,73.5612,25798.0
2017-07-18 14:30:00,83.65,83.68,83.64,83.66,20647.0,73.57,73.5963,73.5612,73.5788,20647.0
2017-07-18 14:40:00,83.66,83.67,83.61,83.66,19141.0,73.5788,73.5876,73.5348,73.5788,19141.0
2017-07-18 14:50:00,83.66,83.69,83.64,83.69,42035.0,73.5788,73.6051,73.5612,73.6051,42035.0
2017-07-18 15:00:00,83.69,83.71,83.58,83.58,31088.0,73.6051,73.6227,73.5084,73.5084,31088.0
2017-07-18 15:10:00,83.58,83.62,83.56,83.62,35202.0,73.5084,73.5436,73.4908,73.5436,35202.0
2017-07-18 15:20:00,83.62,83.68,83.62,83.67,36109.0,73.5436,73.5963,73.5436,73.5876,36109.0
2017-07-18 15:30:00,83.68,83.72,83.63,83.71,64398.0,73.5963,73.6315,73.5524,73.6227,64398.0
2017-07-18 15:40:00,83.71,83.72,83.68,83.7,75837.0,73.6227,73.6315,73.5963,73.6139,75837.0
2017-07-18 15:50:00,83.7,83.77,83.67,83.72,146466.0,73.6139,73.6755,73.5876,73.6315,146466.0
2017-07-19 09:30:00,83.47,83.74,83.47,83.56,120432.0,73.4117,73.6491,73.4117,73.4908,120432.0
2017-07-19 09:40:00,83.6,83.84,83.55,83.78,81918.0,73.526,73.7371,73.482,73.6843,81918.0
2017-07-19 09:50:00,83.76,83.94,83.69,83.9,89034.0,73.6667,73.825,73.6051,73.7898,89034.0
2017-07-19 10:00:00,83.88,83.98,83.77,83.79,43613.0,73.7722,73.8602,73.6755,73.6931,43613.0
2017-07-19 10:10:00,83.79,83.85,83.72,83.79,54237.0,73.6931,73.7459,73.6315,73.6931,54237.0
2017-07-19 10:20:00,83.76,83.79,83.71,83.77,40432.0,73.6667,73.6931,73.6227,73.6755,40432.0
2017-07-19 10:30:00,83.77,83.82,83.71,83.78,63119.0,73.6755,73.7195,73.6227,73.6843,63119.0
2017-07-19 10:40:00,83.78,83.83,83.76,83.81,20083.0,73.6843,73.7283,73.6667,73.7107,20083.0
2017-07-19 10:50:00,83.81,83.83,83.76,83.78,25582.0,73.7107,73.7283,73.6667,73.6843,25582.0
2017-07-19 11:00:00,83.77,83.8,83.75,83.77,25340.0,73.6755,73.7019,73.6579,73.6755,25340.0
2017-07-19 11:10:00,83.77,83.81,83.72,83.72,25881.0,73.6755,73.7107,73.6315,73.6315,25881.0
2017-07-19 11:20:00,83.73,83.79,83.72,83.74,17554.0,73.6403,73.6931,73.6315,73.6491,17554.0
2017-07-19 11:30:00,83.73,83.88,83.73,83.84,40184.0,73.6403,73.7722,73.6403,73.7371,40184.0
2017-07-19 11:40:00,83.83,83.92,83.82,83.89,17079.0,73.7283,73.8074,73.7195,73.781,17079.0
2017-07-19 11:50:00,83.88,83.91,83.84,83.87,17028.0,73.7722,73.7986,73.7371,73.7635,17028.0
2017-07-19 12:00:00,83.87,83.9,83.86,83.87,12300.0,73.7635,73.7898,73.7547,73.7635,12300.0
2017-07-19 12:10:00,83.87,83.9,83.85,83.88,22440.0,73.7635,73.7898,73.7459,73.7722,22440.0
2017-07-19 12:20:00,83.89,83.9,83.82,83.83,11108.0,73.781,73.7898,73.7195,73.7283,11108.0
2017-07-19 12:30:00,83.83,83.86,83.81,83.83,8934.0,73.7283,73.7547,73.7107,73.7283,8934.0
2017-07-19 12:40:00,83.85,83.86,83.81,83.86,8340.0,73.7459,73.7547,73.7107,73.7547,8340.0
2017-07-19 12:50:00,83.84,83.87,83.84,83.86,10205.0,73.7371,73.7635,73.7371,73.7547,10205.0
2017-07-19 13:00:00,83.87,83.88,83.83,83.83,10121.0,73.7635,73.7722,73.7283,73.7283,10121.0
2017-07-19 13:10:00,83.82,83.84,83.81,83.84,18582.0,73.7195,73.7371,73.7107,73.7371,18582.0
2017-07-19 13:20:00,83.84,83.86,83.82,83.84,24038.0,73.7371,73.7547,73.7195,73.7371,24038.0
2017-07-19 13:30:00,83.84,83.85,83.74,83.76,14305.0,73.7371,73.7459,73.6491,73.6667,14305.0
2017-07-19 13:40:00,83.76,83.79,83.76,83.77,11799.0,73.6667,73.6931,73.6667,73.6755,11799.0
2017-07-19 13:50:00,83.77,83.85,83.75,83.81,15870.0,73.6755,73.7459,73.6579,73.7107,15870.0
2017-07-19 14:00:00,83.81,83.98,83.79,83.95,146691.0,73.7107,73.8602,73.6931,73.8338,146691.0
2017-07-19 14:10:00,83.95,84.17,83.94,84.15,156676.0,73.8338,74.0273,73.825,74.0097,156676.0
2017-07-19 14:20:00,84.16,84.23,84.07,84.07,143696.0,74.0185,74.0801,73.9394,73.9394,143696.0
2017-07-19 14:30:00,84.08,84.09,84.01,84.05,42113.0,73.9481,73.9569,73.8866,73.9218,42113.0
2017-07-19 14:40:00,84.06,84.08,84.03,84.07,43465.0,73.9306,73.9481,73.9042,73.9394,43465.0
2017-07-19 14:50:00,84.06,84.13,84.03,84.12,32560.0,73.9306,73.9921,73.9042,73.9833,32560.0
2017-07-19 15:00:00,84.12,84.13,84.06,84.09,38177.0,73.9833,73.9921,73.9306,73.9569,38177.0
2017-07-19 15:10:00,84.08,84.1,84.03,84.07,34772.0,73.9481,73.9657,73.9042,73.9394,34772.0
2017-07-19 15:20:00,84.06,84.16,84.04,84.15,50762.0,73.9306,74.0185,73.913,74.0097,50762.0
2017-07-19 15:30:00,84.14,84.28,84.13,84.17,82506.0,74.0009,74.124,73.9921,74.0273,82506.0
2017-07-19 15:40:00,84.17,84.17,84.14,84.16,54951.0,74.0273,74.0273,74.0009,74.0185,54951.0
2017-07-19 15:50:00,84.17,84.21,84.1,84.2,124733.0,74.0273,74.0625,73.9657,74.0537,124733.0
2017-07-20 09:30:00,84.53,85.0,84.47,84.91,104306.0,74.3439,74.7573,74.2912,74.6781,104306.0
2017-07-20 09:40:00,84.92,84.96,84.82,84.94,46658.0,74.6869,74.7221,74.599,74.7045,46658.0
2017-07-20 09:50:00,84.94,85.12,84.93,85.0,97212.0,74.7045,74.8628,74.6957,74.7573,97212.0
2017-07-20 10:00:00,84.99,85.0,84.8,84.86,82988.0,74.7485,74.7573,74.5814,74.6342,82988.0
2017-07-20 10:10:00,84.86,84.93,84.63,84.69,91380.0,74.6342,74.6957,74.4319,74.4846,91380.0
2017-07-20 10:20:00,84.69,84.77,84.62,84.67,30763.0,74.4846,74.555,74.4231,74.467,30763.0
2017-07-20 10:30:00,84.65,84.71,84.49,84.5,87913.0,74.4495,74.5022,74.3087,74.3175,87913.0
2017-07-20 10:40:00,84.49,84.64,84.45,84.53,63365.0,74.3087,74.4407,74.2736,74.3439,63365.0
2017-07-20 10:50:00,84.53,84.56,84.42,84.48,28690.0,74.3439,74.3703,74.2472,74.2999,28690.0
2017-07-20 11:00:00,84.47,84.55,84.44,84.53,42511.0,74.2912,74.3615,74.2648,74.3439,42511.0
2017-07-20 11:10:00,84.53,84.56,84.47,84.53,36560.0,74.3439,74.3703,74.2912,74.3439,36560.0
2017-07-20 11:20:00,84.52,84.62,84.49,84.49,87724.0,74.3351,74.4231,74.3087,74.3087,87724.0
2017-07-20 11:30:00,84.49,84.5,84.41,84.43,43256.0,74.3087,74.3175,74.2384,74.256,43256.0
2017-07-20 11:40:00,84.44,84.58,84.44,84.57,24164.0,74.2648,74.3879,74.2648,74.3791,24164.0
2017-07-20 11:50:00,84.57,84.59,84.53,84.57,17161.0,74.3791,74.3967,74.3439,74.3791,17161.0
2017-07-20 12:00:00,84.56,84.64,84.55,84.63,16900.0,74.3703,74.4407,74.3615,74.4319,16900.0
2017-07-20 12:10:00,84.63,84.72,84.63,84.67,19426.0,74.4319,74.511,74.4319,74.467,19426.0
2017-07-20 12:20:00,84.69,84.83,84.69,84.81,27341.0,74.4846,74.6078,74.4846,74.5902,27341.0
2017-07-20 12:30:00,84.81,84.87,84.77,84.83,49617.0,74.5902,74.6429,74.555,74.6078,49617.0
2017-07-20 12:40:00,84.83,84.88,84.78,84.79,16105.0,74.6078,74.6517,74.5638,74.5726,16105.0
2017-07-20 12:50:00,84.8,84.88,84.79,84.88,33174.0,74.5814,74.6517,74.5726,74.6517,33174.0
2017-07-20 13:00:00,84.88,84.89,84.8,84.88,18079.0,74.6517,74.6605,74.5814,74.6517,18079.0
2017-07-20 13:10:00,84.88,84.9,84.86,84.89,17141.0,74.6517,74.6693,74.6342,74.6605,17141.0
2017-07-20 13:20:00,84.89,84.91,84.85,84.85,13168.0,74.6605,74.6781,74.6254,74.6254,13168.0
2017-07-20 13:30:00,84.85,84.86,84.83,84.83,17919.0,74.6254,74.6342,74.6078,74.6078,17919.0
2017-07-20 13:40:00,84.84,84.9,84.82,84.86,21695.0,74.6166,74.6693,74.599,74.6342,21695.0
2017-07-20 13:50:00,84.86,84.93,84.82,84.93,39478.0,74.6342,74.6957,74.599,74.6957,39478.0
2017-07-20 14:00:00,84.92,85.01,84.92,84.98,28811.0,74.6869,74.7661,74.6869,74.7397,28811.0
2017-07-20 14:10:00,84.98,84.99,84.94,84.95,21938.0,74.7397,74.7485,74.7045,74.7133,21938.0
2017-07-20 14:20:00,84.95,84.97,84.9,84.95,17631.0,74.7133,74.7309,74.6693,74.7133,17631.0
2017-07-20 14:30:00,84.94,84.97,84.84,84.85,33732.0,74.7045,74.7309,74.6166,74.6254,33732.0
2017-07-20 14:40:00,84.85,84.91,84.85,84.9,44211.0,74.6254,74.6781,74.6254,74.6693,44211.0
2017-07-20 14:50:00,84.9,84.93,84.84,84.93,117631.0,74.6693,74.6957,74.6166,74.6957,117631.0
2017-07-20 15:00:00,84.93,84.96,84.84,84.86,104077.0,74.6957,74.7221,74.6166,74.6342,104077.0
2017-07-20 15:10:00,84.86,84.87,84.77,84.77,28057.0,74.6342,74.6429,74.555,74.555,28057.0
2017-07-20 15:20:00,84.76,84.82,84.7,84.81,143644.0,74.5462,74.599,74.4934,74.5902,143644.0
2017-07-20 15:30:00,84.8,84.84,84.74,84.75,67555.0,74.5814,74.6166,74.5286,74.5374,67555.0
2017-07-20 15:40:00,84.76,84.76,84.7,84.73,87474.0,74.5462,74.5462,74.4934,74.5198,87474.0
2017-07-20 15:50:00,84.72,84.73,84.64,84.73,193778.0,74.511,74.5198,74.4407,74.5198,193778.0
2017-07-21 09:30:00,84.62,84.75,84.48,84.62,304413.0,74.4231,74.5374,74.2999,74.4231,304413.0
2017-07-21 09:40:00,84.61,84.75,84.34,84.34,95450.0,74.4143,74.5374,74.1768,74.1768,95450.0
2017-07-21 09:50:00,84.35,84.62,84.31,84.54,51632.0,74.1856,74.4231,74.1504,74.3527,51632.0
2017-07-21 10:00:00,84.56,84.75,84.48,84.74,90358.0,74.3703,74.5374,74.2999,74.5286,90358.0
2017-07-21 10:10:00,84.74,84.75,84.57,84.63,89363.0,74.5286,74.5374,74.3791,74.4319,89363.0
2017-07-21 10:20:00,84.64,84.66,84.51,84.55,126746.0,74.4407,74.4583,74.3263,74.3615,126746.0
2017-07-21 10:30:00,84.55,84.73,84.52,84.69,96352.0,74.3615,74.5198,74.3351,74.4846,96352.0
2017-07-21 10:40:00,84.71,84.77,84.62,84.69,273850.0,74.5022,74.555,74.4231,74.4846,273850.0
2017-07-21 10:50:00,84.7,84.86,84.66,84.7,31463.0,74.4934,74.6342,74.4583,74.4934,31463.0
2017-07-21 11:00:00,84.7,84.81,84.69,84.78,32940.0,74.4934,74.5902,74.4846,74.5638,32940.0
2017-07-21 11:10:00,84.78,84.83,84.76,84.81,28793.0,74.5638,74.6078,74.5462,74.5902,28793.0
2017-07-21 11:20:00,84.81,84.82,84.77,84.81,26040.0,74.5902,74.599,74.555,74.5902,26040.0
2017-07-21 11:30:00,84.81,84.91,84.79,84.88,27302.0,74.5902,74.6781,74.5726,74.6517,27302.0
2017-07-21 11:40:00,84.86,84.89,84.76,84.76,26141.0,74.6342,74.6605,74.5462,74.5462,26141.0
2017-07-21 11:50:00,84.78,84.94,84.78,84.93,25172.0,74.5638,74.7045,74.5638,74.6957,25172.0
2017-07-21 12:00:00,84.94,84.96,84.89,84.95,36055.0,74.7045,74.7221,74.6605,74.7133,36055.0
2017-07-21 12:10:00,84.94,84.94,84.83,84.83,13758.0,74.7045,74.7045,74.6078,74.6078,13758.0
2017-07-21 12:20:00,84.82,84.83,84.73,84.76,19368.0,74.599,74.6078,74.5198,74.5462,19368.0
2017-07-21 12:30:00,84.77,84.82,84.76,84.79,17804.0,74.555,74.599,74.5462,74.5726,17804.0
2017-07-21 12:40:00,84.79,84.8,84.73,84.75,57309.0,74.5726,74.5814,74.5198,74.5374,57309.0
2017-07-21 12:50:00,84.74,84.74,84.62,84.63,23825.0,74.5286,74.5286,74.4231,74.4319,23825.0
2017-07-21 13:00:00,84.63,84.7,84.63,84.69,21896.0,74.4319,74.4934,74.4319,74.4846,21896.0
2017-07-21 13:10:00,84.69,84.74,84.68,84.68,28812.0,74.4846,74.5286,74.4758,74.4758,28812.0
2017-07-21 13:20:00,84.69,84.72,84.66,84.67,55234.0,74.4846,74.511,74.4583,74.467,55234.0
2017-07-21 13:30:00,84.67,84.67,84.61,84.67,32754.0,74.467,74.467,74.4143,74.467,32754.0
2017-07-21 13:40:00,84.66,84.69,84.64,84.66,20666.0,74.4583,74.4846,74.4407,74.4583,20666.0
2017-07-21 13:50:00,84.66,84.66,84.59,84.62,35191.0,74.4583,74.4583,74.3967,74.4231,35191.0
2017-07-21 14:00:00,84.63,84.68,84.62,84.62,63554.0,74.4319,74.4758,74.4231,74.4231,63554.0
2017-07-21 14:10:00,84.62,84.66,84.62,84.65,35722.0,74.4231,74.4583,74.4231,74.4495,35722.0
2017-07-21 14:20:00,84.65,84.66,84.56,84.57,18155.0,74.4495,74.4583,74.3703,74.3791,18155.0
2017-07-21 14:30:00,84.57,84.58,84.4,84.5,137346.0,74.3791,74.3879,74.2296,74.3175,137346.0
2017-07-21 14:40:00,84.49,84.56,84.47,84.49,29277.0,74.3087,74.3703,74.2912,74.3087,29277.0
2017-07-21 14:50:00,84.48,84.52,84.46,84.47,13959.0,74.2999,74.3351,74.2824,74.2912,13959.0
2017-07-21 15:00:00,84.46,84.47,84.41,84.42,29948.0,74.2824,74.2912,74.2384,74.2472,29948.0
2017-07-21 15:10:00,84.42,84.45,84.39,84.45,30772.0,74.2472,74.2736,74.2208,74.2736,30772.0
2017-07-21 15:20:00,84.45,84.49,84.43,84.44,31037.0,74.2736,74.3087,74.256,74.2648,31037.0
2017-07-21 15:30:00,84.43,84.46,84.41,84.42,41149.0,74.256,74.2824,74.2384,74.2472,41149.0
2017-07-21 15:40:00,84.43,84.59,84.42,84.59,52915.0,74.256,74.3967,74.2472,74.3967,52915.0
2017-07-21 15:50:00,84.59,84.68,84.59,84.62,140319.0,74.3967,74.4758,74.3967,74.4231,140319.0
2017-07-24 09:30:00,84.66,84.96,84.62,84.82,109205.0,74.4583,74.7221,74.4231,74.599,109205.0
2017-07-24 09:40:00,84.82,84.82,84.51,84.6,39181.0,74.599,74.599,74.3263,74.4055,39181.0
2017-07-24 09:50:00,84.6,84.71,84.54,84.71,34935.0,74.4055,74.5022,74.3527,74.5022,34935.0
2017-07-24 10:00:00,84.69,84.9,84.65,84.9,57775.0,74.4846,74.6693,74.4495,74.6693,57775.0
2017-07-24 10:10:00,84.9,84.94,84.78,84.89,51143.0,74.6693,74.7045,74.5638,74.6605,51143.0
2017-07-24 10:20:00,84.89,84.96,84.84,84.86,36675.0,74.6605,74.7221,74.6166,74.6342,36675.0
2017-07-24 10:30:00,84.85,85.05,84.83,85.04,176502.0,74.6254,74.8013,74.6078,74.7925,176502.0
2017-07-24 10:40:00,85.05,85.15,85.03,85.08,75025.0,74.8013,74.8892,74.7837,74.8276,75025.0
2017-07-24 10:50:00,85.09,85.16,85.0,85.04,58069.0,74.8364,74.898,74.7573,74.7925,58069.0
2017-07-24 11:00:00,85.04,85.1,85.0,85.0,64431.0,74.7925,74.8452,74.7573,74.7573,64431.0
2017-07-24 11:10:00,84.98,84.98,84.75,84.88,42809.0,74.7397,74.7397,74.5374,74.6517,42809.0
2017-07-24 11:20:00,84.88,84.94,84.84,84.91,29021.0,74.6517,74.7045,74.6166,74.6781,29021.0
2017-07-24 11:30:00,84.92,84.97,84.91,84.93,47343.0,74.6869,74.7309,74.6781,74.6957,47343.0
2017-07-24 11:40:00,84.95,85.0,84.91,84.96,34895.0,74.7133,74.7573,74.6781,74.7221,34895.0
2017-07-24 11:50:00,84.95,85.02,84.95,85.0,20975.0,74.7133,74.7749,74.7133,74.7573,20975.0
2017-07-24 12:00:00,85.02,85.1,85.02,85.06,23269.0,74.7749,74.8452,74.7749,74.8101,23269.0
2017-07-24 12:10:00,85.07,85.26,85.05,85.25,36442.0,74.8188,74.986,74.8013,74.9772,36442.0
2017-07-24 12:20:00,85.24,85.43,85.24,85.43,60981.0,74.9684,75.1355,74.9684,75.1355,60981.0
2017-07-24 12:30:00,85.42,85.43,85.32,85.38,84799.0,75.1267,75.1355,75.0387,75.0915,84799.0
2017-07-24 12:40:00,85.39,85.53,85.17,85.26,106190.0,75.1003,75.2234,74.9068,74.986,106190.0
2017-07-24 12:50:00,85.26,85.27,85.02,85.02,42740.0,74.986,74.9947,74.7749,74.7749,42740.0
2017-07-24 13:00:00,85.03,85.04,84.91,84.96,47994.0,74.7837,74.7925,74.6781,74.7221,47994.0
2017-07-24 13:10:00,84.97,85.01,84.94,84.98,31953.0,74.7309,74.7661,74.7045,74.7397,31953.0
2017-07-24 13:20:00,84.97,84.98,84.92,84.94,49243.0,74.7309,74.7397,74.6869,74.7045,49243.0
2017-07-24 13:30:00,84.94,84.95,84.78,84.79,75046.0,74.7045,74.7133,74.5638,74.5726,75046.0
2017-07-24 13:40:00,84.8,84.82,84.71,84.81,36338.0,74.5814,74.599,74.5022,74.5902,36338.0
2017-07-24 13:50:00,84.81,84.96,84.8,84.95,23568.0,74.5902,74.7221,74.5814,74.7133,23568.0
2017-07-24 14:00:00,84.95,84.97,84.87,84.95,37086.0,74.7133,74.7309,74.6429,74.7133,37086.0
2017-07-24 14:10:00,84.94,84.98,84.9,84.96,42091.0,74.7045,74.7397,74.6693,74.7221,42091.0
2017-07-24 14:20:00,84.96,85.08,84.94,85.08,71788.0,74.7221,74.8276,74.7045,74.8276,71788.0
2017-07-24 14:30:00,85.08,85.18,85.04,85.16,49466.0,74.8276,74.9156,74.7925,74.898,49466.0
2017-07-24 14:40:00,85.16,85.39,85.16,85.33,62947.0,74.898,75.1003,74.898,75.0475,62947.0
2017-07-24 14:50:00,85.34,85.34,85.07,85.09,63641.0,75.0563,75.0563,74.8188,74.8364,63641.0
2017-07-24 15:00:00,85.09,85.17,85.09,85.12,69257.0,74.8364,74.9068,74.8364,74.8628,69257.0
2017-07-24 15:10:00,85.12,85.24,85.11,85.15,100536.0,74.8628,74.9684,74.854,74.8892,100536.0
2017-07-24 15:20:00,85.15,85.23,85.14,85.2,117291.0,74.8892,74.9596,74.8804,74.9332,117291.0
2017-07-24 15:30:00,85.2,85.38,85.19,85.33,218505.0,74.9332,75.0915,74.9244,75.0475,218505.0
2017-07-24 15:40:00,85.33,85.34,85.12,85.14,330942.0,75.0475,75.0563,74.8628,74.8804,330942.0
2017-07-24 15:50:00,85.15,85.16,84.74,84.9,377880.0,74.8892,74.898,74.5286,74.6693,377880.0
2017-07-25 09:30:00,83.75,84.4,82.02,82.46,658189.0,73.6579,74.2296,72.1364,72.5234,658189.0
2017-07-25 09:40:00,82.47,82.97,82.31,82.51,402159.0,72.5322,72.9719,72.3914,72.5673,402159.0
2017-07-25 09:50:00,82.51,82.52,82.2,82.26,419623.0,72.5673,72.5761,72.2947,72.3475,419623.0
2017-07-25 10:00:00,82.26,82.29,81.75,82.05,448095.0,72.3475,72.3738,71.8989,72.1628,448095.0
2017-07-25 10:10:00,82.03,82.17,81.83,81.84,706727.0,72.1452,72.2683,71.9693,71.9781,706727.0
2017-07-25 10:20:00,81.84,82.0,81.8,81.99,434337.0,71.9781,72.1188,71.9429,72.11,434337.0
2017-07-25 10:30:00,81.99,82.4,81.95,82.03,530483.0,72.11,72.4706,72.0748,72.1452,530483.0
2017-07-25 10:40:00,82.02,82.02,81.84,81.86,286340.0,72.1364,72.1364,71.9781,71.9957,286340.0
2017-07-25 10:50:00,81.86,81.92,81.45,81.52,459811.0,71.9957,72.0484,71.6351,71.6966,459811.0
2017-07-25 11:00:00,81.52,81.84,81.45,81.75,219679.0,71.6966,71.9781,71.6351,71.8989,219679.0
2017-07-25 11:10:00,81.74,81.76,81.53,81.58,181638.0,71.8901,71.9077,71.7054,71.7494,181638.0
2017-07-25 11:20:00,81.57,81.57,81.34,81.4,334116.0,71.7406,71.7406,71.5383,71.5911,334116.0
2017-07-25 11:30:00,81.4,81.46,81.25,81.27,262597.0,71.5911,71.6439,71.4592,71.4768,262597.0
2017-07-25 11:40:00,81.27,81.39,81.22,81.34,236815.0,71.4768,71.5823,71.4328,71.5383,236815.0
2017-07-25 11:50:00,81.32,81.4,81.11,81.16,329657.0,71.5207,71.5911,71.336,71.38,329657.0
2017-07-25 12:00:00,81.17,81.25,81.01,81.08,265906.0,71.3888,71.4592,71.2481,71.3097,265906.0
2017-07-25 12:10:00,81.07,81.22,80.77,81.09,408107.0,71.3009,71.4328,71.037,71.3184,408107.0
2017-07-25 12:20:00,81.09,81.19,80.99,81.17,268173.0,71.3184,71.4064,71.2305,71.3888,268173.0
2017-07-25 12:30:00,81.17,81.38,81.16,81.35,167797.0,71.3888,71.5735,71.38,71.5471,167797.0
2017-07-25 12:40:00,81.35,81.54,81.31,81.51,238302.0,71.5471,71.7142,71.5119,71.6878,238302.0
2017-07-25 12:50:00,81.51,81.66,81.51,81.64,103370.0,71.6878,71.8198,71.6878,71.8022,103370.0
2017-07-25 13:00:00,81.64,81.7,81.56,81.64,110443.0,71.8022,71.8549,71.7318,71.8022,110443.0
2017-07-25 13:10:00,81.64,81.65,81.51,81.53,74176.0,71.8022,71.811,71.6878,71.7054,74176.0
2017-07-25 13:20:00,81.54,81.69,81.46,81.67,146657.0,71.7142,71.8461,71.6439,71.8286,146657.0
2017-07-25 13:30:00,81.67,81.87,81.63,81.85,95299.0,71.8286,72.0045,71.7934,71.9869,95299.0
2017-07-25 13:40:00,81.85,81.91,81.76,81.86,103030.0,71.9869,72.0396,71.9077,71.9957,103030.0
2017-07-25 13:50:00,81.85,82.0,81.81,81.99,140024.0,71.9869,72.1188,71.9517,72.11,140024.0
2017-07-25 14:00:00,81.99,82.0,81.59,81.62,220285.0,72.11,72.1188,71.7582,71.7846,220285.0
2017-07-25 14:10:00,81.62,81.76,81.61,81.75,167810.0,71.7846,71.9077,71.7758,71.8989,167810.0
2017-07-25 14:20:00,81.74,81.79,81.66,81.67,188270.0,71.8901,71.9341,71.8198,71.8286,188270.0
2017-07-25 14:30:00,81.66,81.67,81.52,81.54,302544.0,71.8198,71.8286,71.6966,71.7142,302544.0
2017-07-25 14:40:00,81.53,81.72,81.53,81.62,204507.0,71.7054,71.8725,71.7054,71.7846,204507.0
2017-07-25 14:50:00,81.62,81.69,81.56,81.62,224006.0,71.7846,71.8461,71.7318,71.7846,224006.0
2017-07-25 15:00:00,81.62,81.67,81.52,81.6,382513.0,71.7846,71.8286,71.6966,71.767,382513.0
2017-07-25 15:10:00,81.59,81.65,81.52,81.64,262195.0,71.7582,71.811,71.6966,71.8022,262195.0
2017-07-25 15:20:00,81.63,81.67,81.59,81.62,202450.0,71.7934,71.8286,71.7582,71.7846,202450.0
2017-07-25 15:30:00,81.62,81.71,81.6,81.7,234457.0,71.7846,71.8637,71.767,71.8549,234457.0
2017-07-25 15:40:00,81.69,82.0,81.67,82.0,402784.0,71.8461,72.1188,71.8286,72.1188,402784.0
2017-07-25 15:50:00,81.99,82.37,81.96,82.2,1163965.0,72.11,72.4442,72.0836,72.2947,1163965.0
2017-07-26 09:30:00,81.57,81.83,81.28,81.33,435546.0,71.7406,71.9693,71.4856,71.5295,435546.0
2017-07-26 09:40:00,81.36,81.62,81.19,81.19,389417.0,71.5559,71.7846,71.4064,71.4064,389417.0
2017-07-26 09:50:00,81.18,81.35,81.07,81.16,297950.0,71.3976,71.5471,71.3009,71.38,297950.0
2017-07-26 10:00:00,81.19,81.35,81.14,81.18,204597.0,71.4064,71.5471,71.3624,71.3976,204597.0
2017-07-26 10:10:00,81.18,81.27,81.13,81.2,177489.0,71.3976,71.4768,71.3536,71.4152,177489.0
2017-07-26 10:20:00,81.18,81.28,81.11,81.15,287099.0,71.3976,71.4856,71.336,71.3712,287099.0
2017-07-26 10:30:00,81.15,81.2,81.03,81.1,280174.0,71.3712,71.4152,71.2657,71.3272,280174.0
2017-07-26 10:40:00,81.11,81.21,81.06,81.18,138935.0,71.336,71.424,71.2921,71.3976,138935.0
2017-07-26 10:50:00,81.19,81.34,81.16,81.2,174685.0,71.4064,71.5383,71.38,71.4152,174685.0
2017-07-26 11:00:00,81.2,81.28,81.14,81.28,169828.0,71.4152,71.4856,71.3624,71.4856,169828.0
2017-07-26 11:10:00,81.28,81.38,81.23,81.32,84051.0,71.4856,71.5735,71.4416,71.5207,84051.0
2017-07-26 11:20:00,81.32,81.32,81.08,81.14,199758.0,71.5207,71.5207,71.3097,71.3624,199758.0
2017-07-26 11:30:00,81.14,81.18,81.04,81.13,146003.0,71.3624,71.3976,71.2745,71.3536,146003.0
2017-07-26 11:40:00,81.13,81.18,81.07,81.14,57118.0,71.3536,71.3976,71.3009,71.3624,57118.0
2017-07-26 11:50:00,81.14,81.19,81.11,81.15,74241.0,71.3624,71.4064,71.336,71.3712,74241.0
2017-07-26 12:00:00,81.16,81.26,81.15,81.26,122060.0,71.38,71.468,71.3712,71.468,122060.0
2017-07-26 12:10:00,81.25,81.33,81.24,81.27,176518.0,71.4592,71.5295,71.4504,71.4768,176518.0
2017-07-26 12:20:00,81.27,81.35,81.21,81.27,170767.0,71.4768,71.5471,71.424,71.4768,170767.0
2017-07-26 12:30:00,81.28,81.29,81.24,81.25,174941.0,71.4856,71.4943,71.4504,71.4592,174941.0
2017-07-26 12:40:00,81.25,81.29,81.24,81.27,170368.0,71.4592,71.4943,71.4504,71.4768,170368.0
2017-07-26 12:50:00,81.27,81.39,81.27,81.37,140355.0,71.4768,71.5823,71.4768,71.5647,140355.0
2017-07-26 13:00:00,81.36,81.44,81.32,81.37,104385.0,71.5559,71.6263,71.5207,71.5647,104385.0
2017-07-26 13:10:00,81.36,81.38,81.3,81.36,132700.0,71.5559,71.5735,71.5031,71.5559,132700.0
2017-07-26 13:20:00,81.35,81.43,81.31,81.41,119668.0,71.5471,71.6175,71.5119,71.5999,119668.0
2017-07-26 13:30:00,81.41,81.49,81.4,81.42,50731.0,71.5999,71.6702,71.5911,71.6087,50731.0
2017-07-26 13:40:00,81.41,81.5,81.4,81.5,36709.0,71.5999,71.679,71.5911,71.679,36709.0
2017-07-26 13:50:00,81.49,81.57,81.46,81.46,44792.0,71.6702,71.7406,71.6439,71.6439,44792.0
2017-07-26 14:00:00,81.47,81.55,81.45,81.53,73106.0,71.6527,71.723,71.6351,71.7054,73106.0
2017-07-26 14:10:00,81.53,81.61,81.49,81.53,115537.0,71.7054,71.7758,71.6702,71.7054,115537.0
2017-07-26 14:20:00,81.54,81.57,81.5,81.54,67861.0,71.7142,71.7406,71.679,71.7142,67861.0
2017-07-26 14:30:00,81.53,81.6,81.53,81.57,53483.0,71.7054,71.767,71.7054,71.7406,53483.0
2017-07-26 14:40:00,81.57,81.66,81.55,81.63,62159.0,71.7406,71.8198,71.723,71.7934,62159.0
2017-07-26 14:50:00,81.62,81.74,81.57,81.58,156498.0,71.7846,71.8901,71.7406,71.7494,156498.0
2017-07-26 15:00:00,81.57,81.67,81.54,81.61,83138.0,71.7406,71.8286,71.7142,71.7758,83138.0
2017-07-26 15:10:00,81.61,81.71,81.58,81.69,154093.0,71.7758,71.8637,71.7494,71.8461,154093.0
2017-07-26 15:20:00,81.69,81.78,81.67,81.73,112717.0,71.8461,71.9253,71.8286,71.8813,112717.0
2017-07-26 15:30:00,81.73,81.81,81.71,81.81,160095.0,71.8813,71.9517,71.8637,71.9517,160095.0
2017-07-26 15:40:00,81.8,81.8,81.72,81.79,203483.0,71.9429,71.9429,71.8725,71.9341,203483.0
2017-07-26 15:50:00,81.78,81.88,81.74,81.86,379488.0,71.9253,72.0133,71.8901,71.9957,379488.0
2017-07-27 09:30:00,81.8,81.89,81.57,81.8,109197.0,71.9429,72.022,71.7406,71.9429,109197.0
2017-07-27 09:40:00,81.76,81.84,81.46,81.6,138518.0,71.9077,71.9781,71.6439,71.767,138518.0
2017-07-27 09:50:00,81.59,81.85,81.59,81.71,191995.0,71.7582,71.9869,71.7582,71.8637,191995.0
2017-07-27 10:00:00,81.73,82.0,81.69,81.99,164133.0,71.8813,72.1188,71.8461,72.11,164133.0
2017-07-27 10:10:00,81.98,82.26,81.97,82.26,102733.0,72.1012,72.3475,72.0924,72.3475,102733.0
2017-07-27 10:20:00,82.27,82.4,82.2,82.28,224275.0,72.3563,72.4706,72.2947,72.3651,224275.0
2017-07-27 10:30:00,82.28,82.37,82.26,82.34,128961.0,72.3651,72.4442,72.3475,72.4178,128961.0
2017-07-27 10:40:00,82.32,82.49,82.27,82.47,204266.0,72.4002,72.5497,72.3563,72.5322,204266.0
2017-07-27 10:50:00,82.45,82.52,82.44,82.47,230516.0,72.5146,72.5761,72.5058,72.5322,230516.0
2017-07-27 11:00:00,82.47,82.51,82.45,82.48,202845.0,72.5322,72.5673,72.5146,72.541,202845.0
2017-07-27 11:10:00,82.49,82.55,82.45,82.49,125595.0,72.5497,72.6025,72.5146,72.5497,125595.0
2017-07-27 11:20:00,82.49,82.55,82.45,82.55,105971.0,72.5497,72.6025,72.5146,72.6025,105971.0
2017-07-27 11:30:00,82.54,82.59,82.44,82.56,190525.0,72.5937,72.6377,72.5058,72.6113,190525.0
2017-07-27 11:40:00,82.56,82.67,82.52,82.64,59382.0,72.6113,72.7081,72.5761,72.6817,59382.0
2017-07-27 11:50:00,82.64,82.82,82.63,82.77,143043.0,72.6817,72.84,72.6729,72.796,143043.0
2017-07-27 12:00:00,82.78,82.96,82.76,82.93,158172.0,72.8048,72.9631,72.7872,72.9367,158172.0
2017-07-27 12:10:00,82.93,83.02,82.91,82.92,177864.0,72.9367,73.0159,72.9191,72.9279,177864.0
2017-07-27 12:20:00,82.93,83.02,82.89,82.99,66968.0,72.9367,73.0159,72.9015,72.9895,66968.0
2017-07-27 12:30:00,82.98,83.0,82.93,82.96,92720.0,72.9807,72.9983,72.9367,72.9631,92720.0
2017-07-27 12:40:00,82.96,83.0,82.81,82.82,201102.0,72.9631,72.9983,72.8312,72.84,201102.0
2017-07-27 12:50:00,82.81,82.89,82.71,82.82,65626.0,72.8312,72.9015,72.7432,72.84,65626.0
2017-07-27 13:00:00,82.82,82.84,82.67,82.68,38129.0,72.84,72.8576,72.7081,72.7168,38129.0
2017-07-27 13:10:00,82.67,82.73,82.61,82.7,58808.0,72.7081,72.7608,72.6553,72.7344,58808.0
2017-07-27 13:20:00,82.73,82.74,82.55,82.65,53348.0,72.7608,72.7696,72.6025,72.6905,53348.0
2017-07-27 13:30:00,82.66,82.66,82.4,82.47,51046.0,72.6993,72.6993,72.4706,72.5322,51046.0
2017-07-27 13:40:00,82.48,82.62,82.47,82.59,51574.0,72.541,72.6641,72.5322,72.6377,51574.0
2017-07-27 13:50:00,82.6,82.65,82.39,82.4,41153.0,72.6465,72.6905,72.4618,72.4706,41153.0
2017-07-27 14:00:00,82.39,82.57,82.36,82.5,60430.0,72.4618,72.6201,72.4354,72.5585,60430.0
2017-07-27 14:10:00,82.5,82.62,82.49,82.57,57909.0,72.5585,72.6641,72.5497,72.6201,57909.0
2017-07-27 14:20:00,82.57,82.63,82.55,82.57,52812.0,72.6201,72.6729,72.6025,72.6201,52812.0
2017-07-27 14:30:00,82.58,82.66,82.54,82.61,74531.0,72.6289,72.6993,72.5937,72.6553,74531.0
2017-07-27 14:40:00,82.61,82.66,82.54,82.63,54834.0,72.6553,72.6993,72.5937,72.6729,54834.0
2017-07-27 14:50:00,82.64,82.7,82.62,82.7,58900.0,72.6817,72.7344,72.6641,72.7344,58900.0
2017-07-27 15:00:00,82.69,82.78,82.68,82.7,138743.0,72.7256,72.8048,72.7168,72.7344,138743.0
2017-07-27 15:10:00,82.71,82.83,82.69,82.82,105876.0,72.7432,72.8488,72.7256,72.84,105876.0
2017-07-27 15:20:00,82.83,82.9,82.81,82.81,101384.0,72.8488,72.9103,72.8312,72.8312,101384.0
2017-07-27 15:30:00,82.81,82.91,82.75,82.82,156559.0,72.8312,72.9191,72.7784,72.84,156559.0
2017-07-27 15:40:00,82.82,82.94,82.78,82.92,221914.0,72.84,72.9455,72.8048,72.9279,221914.0
2017-07-27 15:50:00,82.92,83.05,82.86,83.02,447717.0,72.9279,73.0423,72.8752,73.0159,447717.0
2017-07-28 09:30:00,82.87,83.22,82.87,82.95,110938.0,72.884,73.1918,72.884,72.9543,110938.0
2017-07-28 09:40:00,82.93,82.97,82.57,82.7,56474.0,72.9367,72.9719,72.6201,72.7344,56474.0
2017-07-28 09:50:00,82.72,83.1,82.7,83.05,245619.0,72.752,73.0862,72.7344,73.0423,245619.0
2017-07-28 10:00:00,83.02,83.06,82.92,83.04,261858.0,73.0159,73.0511,72.9279,73.0335,261858.0
2017-07-28 10:10:00,83.02,83.03,82.61,82.66,143102.0,73.0159,73.0247,72.6553,72.6993,143102.0
2017-07-28 10:20:00,82.65,82.74,82.51,82.61,57875.0,72.6905,72.7696,72.5673,72.6553,57875.0
2017-07-28 10:30:00,82.62,82.72,82.54,82.67,79367.0,72.6641,72.752,72.5937,72.7081,79367.0
2017-07-28 10:40:00,82.67,82.74,82.63,82.66,40635.0,72.7081,72.7696,72.6729,72.6993,40635.0
2017-07-28 10:50:00,82.67,82.79,82.63,82.76,73639.0,72.7081,72.8136,72.6729,72.7872,73639.0
2017-07-28 11:00:00,82.76,82.87,82.74,82.87,43649.0,72.7872,72.884,72.7696,72.884,43649.0
2017-07-28 11:10:00,82.86,83.02,82.86,82.99,156937.0,72.8752,73.0159,72.8752,72.9895,156937.0
2017-07-28 11:20:00,82.99,83.01,82.88,82.88,150153.0,72.9895,73.0071,72.8927,72.8927,150153.0
2017-07-28 11:30:00,82.87,82.95,82.75,82.93,50603.0,72.884,72.9543,72.7784,72.9367,50603.0
2017-07-28 11:40:00,82.93,83.05,82.92,82.98,105539.0,72.9367,73.0423,72.9279,72.9807,105539.0
2017-07-28 11:50:00,82.98,83.05,82.92,82.95,199425.0,72.9807,73.0423,72.9279,72.9543,199425.0
2017-07-28 12:00:00,82.96,82.98,82.94,82.95,52993.0,72.9631,72.9807,72.9455,72.9543,52993.0
2017-07-28 12:10:00,82.95,82.96,82.85,82.9,117247.0,72.9543,72.9631,72.8664,72.9103,117247.0
2017-07-28 12:20:00,82.9,82.97,82.81,82.83,63271.0,72.9103,72.9719,72.8312,72.8488,63271.0
2017-07-28 12:30:00,82.82,82.87,82.75,82.76,22172.0,72.84,72.884,72.7784,72.7872,22172.0
2017-07-28 12:40:00,82.77,82.78,82.7,82.73,31716.0,72.796,72.8048,72.7344,72.7608,31716.0
2017-07-28 12:50:00,82.73,82.76,82.56,82.62,38705.0,72.7608,72.7872,72.6113,72.6641,38705.0
2017-07-28 13:00:00,82.6,82.6,82.5,82.55,21858.0,72.6465,72.6465,72.5585,72.6025,21858.0
2017-07-28 13:10:00,82.57,82.65,82.56,82.63,24315.0,72.6201,72.6905,72.6113,72.6729,24315.0
2017-07-28 13:20:00,82.63,82.7,82.61,82.68,24838.0,72.6729,72.7344,72.6553,72.7168,24838.0
2017-07-28 13:30:00,82.69,82.71,82.65,82.67,17872.0,72.7256,72.7432,72.6905,72.7081,17872.0
2017-07-28 13:40:00,82.69,82.71,82.66,82.66,24988.0,72.7256,72.7432,72.6993,72.6993,24988.0
2017-07-28 13:50:00,82.67,82.7,82.6,82.63,24280.0,72.7081,72.7344,72.6465,72.6729,24280.0
2017-07-28 14:00:00,82.63,82.81,82.61,82.69,91871.0,72.6729,72.8312,72.6553,72.7256,91871.0
2017-07-28 14:10:00,82.69,82.84,82.69,82.82,51600.0,72.7256,72.8576,72.7256,72.84,51600.0
2017-07-28 14:20:00,82.83,82.84,82.78,82.81,27135.0,72.8488,72.8576,72.8048,72.8312,27135.0
2017-07-28 14:30:00,82.81,82.82,82.78,82.81,28279.0,72.8312,72.84,72.8048,72.8312,28279.0
2017-07-28 14:40:00,82.81,82.87,82.8,82.82,29533.0,72.8312,72.884,72.8224,72.84,29533.0
2017-07-28 14:50:00,82.83,82.94,82.8,82.91,39117.0,72.8488,72.9455,72.8224,72.9191,39117.0
2017-07-28 15:00:00,82.9,82.94,82.89,82.92,31831.0,72.9103,72.9455,72.9015,72.9279,31831.0
2017-07-28 15:10:00,82.92,83.05,82.91,83.01,80885.0,72.9279,73.0423,72.9191,73.0071,80885.0
2017-07-28 15:20:00,83.01,83.03,82.97,83.01,70449.0,73.0071,73.0247,72.9719,73.0071,70449.0
2017-07-28 15:30:00,83.0,83.05,82.97,82.97,59733.0,72.9983,73.0423,72.9719,72.9719,59733.0
2017-07-28 15:40:00,82.98,83.04,82.97,83.04,131164.0,72.9807,73.0335,72.9719,73.0335,131164.0
2017-07-28 15:50:00,83.04,83.13,83.03,83.1,348821.0,73.0335,73.1126,73.0247,73.0862,348821.0
2017-07-31 09:30:00,83.34,83.55,83.28,83.48,89126.0,73.2973,73.482,73.2445,73.4204,89126.0
2017-07-31 09:40:00,83.45,83.59,83.43,83.55,35096.0,73.3941,73.5172,73.3765,73.482,35096.0
2017-07-31 09:50:00,83.54,83.56,83.48,83.49,44745.0,73.4732,73.4908,73.4204,73.4292,44745.0
2017-07-31 10:00:00,83.5,83.51,83.41,83.47,52661.0,73.438,73.4468,73.3589,73.4117,52661.0
2017-07-31 10:10:00,83.46,83.66,83.44,83.65,52176.0,73.4029,73.5788,73.3853,73.57,52176.0
2017-07-31 10:20:00,83.66,83.74,83.58,83.74,63137.0,73.5788,73.6491,73.5084,73.6491,63137.0
2017-07-31 10:30:00,83.73,83.76,83.45,83.49,177793.0,73.6403,73.6667,73.3941,73.4292,177793.0
2017-07-31 10:40:00,83.48,83.51,83.4,83.45,121541.0,73.4204,73.4468,73.3501,73.3941,121541.0
2017-07-31 10:50:00,83.44,83.49,83.43,83.48,52686.0,73.3853,73.4292,73.3765,73.4204,52686.0
2017-07-31 11:00:00,83.48,83.62,83.44,83.61,40993.0,73.4204,73.5436,73.3853,73.5348,40993.0
2017-07-31 11:10:00,83.61,83.61,83.47,83.49,29024.0,73.5348,73.5348,73.4117,73.4292,29024.0
2017-07-31 11:20:00,83.51,83.59,83.48,83.59,28594.0,73.4468,73.5172,73.4204,73.5172,28594.0
2017-07-31 11:30:00,83.6,83.64,83.57,83.62,68681.0,73.526,73.5612,73.4996,73.5436,68681.0
2017-07-31 11:40:00,83.62,83.64,83.56,83.58,24829.0,73.5436,73.5612,73.4908,73.5084,24829.0
2017-07-31 11:50:00,83.58,83.58,83.46,83.5,41674.0,73.5084,73.5084,73.4029,73.438,41674.0
2017-07-31 12:00:00,83.5,83.51,83.27,83.34,79778.0,73.438,73.4468,73.2358,73.2973,79778.0
2017-07-31 12:10:00,83.35,83.45,83.33,83.34,134588.0,73.3061,73.3941,73.2885,73.2973,134588.0
2017-07-31 12:20:00,83.35,83.41,83.33,83.37,77690.0,73.3061,73.3589,73.2885,73.3237,77690.0
2017-07-31 12:30:00,83.36,83.4,83.31,83.37,184605.0,73.3149,73.3501,73.2709,73.3237,184605.0
2017-07-31 12:40:00,83.37,83.39,83.3,83.32,164846.0,73.3237,73.3413,73.2621,73.2797,164846.0
2017-07-31 12:50:00,83.33,83.33,83.16,83.16,47461.0,73.2885,73.2885,73.139,73.139,47461.0
2017-07-31 13:00:00,83.17,83.21,83.1,83.1,34341.0,73.1478,73.183,73.0862,73.0862,34341.0
2017-07-31 13:10:00,83.1,83.11,82.99,83.04,45980.0,73.0862,73.095,72.9895,73.0335,45980.0
2017-07-31 13:20:00,83.04,83.08,82.9,82.9,51224.0,73.0335,73.0686,72.9103,72.9103,51224.0
2017-07-31 13:30:00,82.9,82.98,82.86,82.95,47321.0,72.9103,72.9807,72.8752,72.9543,47321.0
2017-07-31 13:40:00,82.94,82.95,82.87,82.87,37350.0,72.9455,72.9543,72.884,72.884,37350.0
2017-07-31 13:50:00,82.86,82.88,82.83,82.84,31744.0,72.8752,72.8927,72.8488,72.8576,31744.0
2017-07-31 14:00:00,82.84,82.85,82.74,82.74,72688.0,72.8576,72.8664,72.7696,72.7696,72688.0
2017-07-31 14:10:00,82.74,82.77,82.71,82.72,53540.0,72.7696,72.796,72.7432,72.752,53540.0
2017-07-31 14:20:00,82.72,82.9,82.71,82.89,45493.0,72.752,72.9103,72.7432,72.9015,45493.0
2017-07-31 14:30:00,82.9,82.94,82.86,82.89,45218.0,72.9103,72.9455,72.8752,72.9015,45218.0
2017-07-31 14:40:00,82.9,82.91,82.82,82.86,61958.0,72.9103,72.9191,72.84,72.8752,61958.0
2017-07-31 14:50:00,82.86,82.87,82.81,82.82,54339.0,72.8752,72.884,72.8312,72.84,54339.0
2017-07-31 15:00:00,82.83,82.83,82.72,82.76,68901.0,72.8488,72.8488,72.752,72.7872,68901.0
2017-07-31 15:10:00,82.75,82.9,82.75,82.85,63692.0,72.7784,72.9103,72.7784,72.8664,63692.0
2017-07-31 15:20:00,82.85,82.89,82.84,82.88,52317.0,72.8664,72.9015,72.8576,72.8927,52317.0
2017-07-31 15:30:00,82.88,82.94,82.87,82.88,99543.0,72.8927,72.9455,72.884,72.8927,99543.0
2017-07-31 15:40:00,82.89,82.9,82.79,82.8,142154.0,72.9015,72.9103,72.8136,72.8224,142154.0
2017-07-31 15:50:00,82.79,82.8,82.63,82.67,563321.0,72.8136,72.8224,72.6729,72.7081,563321.0
2017-08-01 09:30:00,82.86,83.15,82.58,82.66,112203.0,72.8752,73.1302,72.6289,72.6993,112203.0
2017-08-01 09:40:00,82.67,82.82,82.65,82.78,51703.0,72.7081,72.84,72.6905,72.8048,51703.0
2017-08-01 09:50:00,82.77,82.79,82.58,82.58,82160.0,72.796,72.8136,72.6289,72.6289,82160.0
2017-08-01 10:00:00,82.64,82.66,82.56,82.58,30740.0,72.6817,72.6993,72.6113,72.6289,30740.0
2017-08-01 10:10:00,82.57,82.59,82.39,82.42,39639.0,72.6201,72.6377,72.4618,72.4882,39639.0
2017-08-01 10:20:00,82.43,82.46,82.28,82.29,34405.0,72.497,72.5234,72.3651,72.3738,34405.0
2017-08-01 10:30:00,82.28,82.35,82.12,82.26,117268.0,72.3651,72.4266,72.2243,72.3475,117268.0
2017-08-01 10:40:00,82.26,82.28,82.13,82.2,46914.0,72.3475,72.3651,72.2331,72.2947,46914.0
2017-08-01 10:50:00,82.22,82.46,82.21,82.43,47799.0,72.3123,72.5234,72.3035,72.497,47799.0
2017-08-01 11:00:00,82.42,82.53,82.35,82.37,83190.0,72.4882,72.5849,72.4266,72.4442,83190.0
2017-08-01 11:10:00,82.38,82.38,82.26,82.31,89032.0,72.453,72.453,72.3475,72.3914,89032.0
2017-08-01 11:20:00,82.31,82.44,82.3,82.33,84246.0,72.3914,72.5058,72.3826,72.409,84246.0
2017-08-01 11:30:00,82.32,82.38,82.25,82.32,88014.0,72.4002,72.453,72.3387,72.4002,88014.0
2017-08-01 11:40:00,82.3,82.33,82.24,82.27,54537.0,72.3826,72.409,72.3299,72.3563,54537.0
2017-08-01 11:50:00,82.28,82.49,82.27,82.48,59926.0,72.3651,72.5497,72.3563,72.541,59926.0
2017-08-01 12:00:00,82.47,82.51,82.43,82.49,96165.0,72.5322,72.5673,72.497,72.5497,96165.0
2017-08-01 12:10:00,82.48,82.5,82.39,82.43,43933.0,72.541,72.5585,72.4618,72.497,43933.0
2017-08-01 12:20:00,82.44,82.62,82.43,82.58,30424.0,72.5058,72.6641,72.497,72.6289,30424.0
2017-08-01 12:30:00,82.58,82.59,82.47,82.47,38157.0,72.6289,72.6377,72.5322,72.5322,38157.0
2017-08-01 12:40:00,82.48,82.58,82.45,82.45,33049.0,72.541,72.6289,72.5146,72.5146,33049.0
2017-08-01 12:50:00,82.45,82.53,82.44,82.52,25417.0,72.5146,72.5849,72.5058,72.5761,25417.0
2017-08-01 13:00:00,82.52,82.52,82.45,82.48,27542.0,72.5761,72.5761,72.5146,72.541,27542.0
2017-08-01 13:10:00,82.48,82.55,82.45,82.54,26366.0,72.541,72.6025,72.5146,72.5937,26366.0
2017-08-01 13:20:00,82.55,82.61,82.52,82.52,23704.0,72.6025,72.6553,72.5761,72.5761,23704.0
2017-08-01 13:30:00,82.53,82.63,82.51,82.63,104581.0,72.5849,72.6729,72.5673,72.6729,104581.0
2017-08-01 13:40:00,82.64,82.7,82.64,82.7,20279.0,72.6817,72.7344,72.6817,72.7344,20279.0
2017-08-01 13:50:00,82.69,82.7,82.58,82.65,48514.0,72.7256,72.7344,72.6289,72.6905,48514.0
2017-08-01 14:00:00,82.65,82.66,82.6,82.63,37927.0,72.6905,72.6993,72.6465,72.6729,37927.0
2017-08-01 14:10:00,82.62,82.62,82.54,82.54,61426.0,72.6641,72.6641,72.5937,72.5937,61426.0
2017-08-01 14:20:00,82.54,82.61,82.46,82.49,50956.0,72.5937,72.6553,72.5234,72.5497,50956.0
2017-08-01 14:30:00,82.5,82.52,82.42,82.52,73231.0,72.5585,72.5761,72.4882,72.5761,73231.0
2017-08-01 14:40:00,82.52,82.56,82.47,82.47,89272.0,72.5761,72.6113,72.5322,72.5322,89272.0
2017-08-01 14:50:00,82.48,82.55,82.47,82.5,69658.0,72.541,72.6025,72.5322,72.5585,69658.0
2017-08-01 15:00:00,82.5,82.51,82.44,82.51,77882.0,72.5585,72.5673,72.5058,72.5673,77882.0
2017-08-01 15:10:00,82.51,82.57,82.49,82.55,71827.0,72.5673,72.6201,72.5497,72.6025,71827.0
2017-08-01 15:20:00,82.56,82.57,82.54,82.54,46132.0,72.6113,72.6201,72.5937,72.5937,46132.0
2017-08-01 15:30:00,82.55,82.56,82.42,82.44,157539.0,72.6025,72.6113,72.4882,72.5058,157539.0
2017-08-01 15:40:00,82.45,82.49,82.44,82.44,209149.0,72.5146,72.5497,72.5058,72.5058,209149.0
2017-08-01 15:50:00,82.44,82.45,82.32,82.36,334013.0,72.5058,72.5146,72.4002,72.4354,334013.0
2017-08-02 09:30:00,82.06,82.17,81.75,81.77,258414.0,72.1716,72.2683,71.8989,71.9165,258414.0
2017-08-02 09:40:00,81.77,81.79,81.36,81.41,318227.0,71.9165,71.9341,71.5559,71.5999,318227.0
2017-08-02 09:50:00,81.42,81.64,81.36,81.56,107056.0,71.6087,71.8022,71.5559,71.7318,107056.0
2017-08-02 10:00:00,81.53,81.68,81.47,81.61,62429.0,71.7054,71.8374,71.6527,71.7758,62429.0
2017-08-02 10:10:00,81.61,81.67,81.43,81.44,127196.0,71.7758,71.8286,71.6175,71.6263,127196.0
2017-08-02 10:20:00,81.43,81.44,81.2,81.2,120398.0,71.6175,71.6263,71.4152,71.4152,120398.0
2017-08-02 10:30:00,81.2,81.26,81.07,81.16,120093.0,71.4152,71.468,71.3009,71.38,120093.0
2017-08-02 10:40:00,81.14,81.31,81.09,81.19,47884.0,71.3624,71.5119,71.3184,71.4064,47884.0
2017-08-02 10:50:00,81.18,81.31,81.17,81.3,162251.0,71.3976,71.5119,71.3888,71.5031,162251.0
2017-08-02 11:00:00,81.32,81.44,81.27,81.38,51312.0,71.5207,71.6263,71.4768,71.5735,51312.0
2017-08-02 11:10:00,81.38,81.51,81.37,81.42,112524.0,71.5735,71.6878,71.5647,71.6087,112524.0
2017-08-02 11:20:00,81.43,81.56,81.34,81.56,55209.0,71.6175,71.7318,71.5383,71.7318,55209.0
2017-08-02 11:30:00,81.56,81.56,81.38,81.5,48184.0,71.7318,71.7318,71.5735,71.679,48184.0
2017-08-02 11:40:00,81.5,81.51,81.43,81.45,49189.0,71.679,71.6878,71.6175,71.6351,49189.0
2017-08-02 11:50:00,81.45,81.51,81.43,81.46,79850.0,71.6351,71.6878,71.6175,71.6439,79850.0
2017-08-02 12:00:00,81.47,81.74,81.46,81.74,55309.0,71.6527,71.8901,71.6439,71.8901,55309.0
2017-08-02 12:10:00,81.73,81.91,81.67,81.88,73694.0,71.8813,72.0396,71.8286,72.0133,73694.0
2017-08-02 12:20:00,81.87,82.02,81.85,81.9,293145.0,72.0045,72.1364,71.9869,72.0308,293145.0
2017-08-02 12:30:00,81.9,81.9,81.6,81.62,51042.0,72.0308,72.0308,71.767,71.7846,51042.0
2017-08-02 12:40:00,81.63,81.72,81.57,81.72,173783.0,71.7934,71.8725,71.7406,71.8725,173783.0
2017-08-02 12:50:00,81.73,81.8,81.64,81.7,56604.0,71.8813,71.9429,71.8022,71.8549,56604.0
2017-08-02 13:00:00,81.69,81.79,81.69,81.72,41968.0,71.8461,71.9341,71.8461,71.8725,41968.0
2017-08-02 13:10:00,81.73,81.86,81.72,81.85,33226.0,71.8813,71.9957,71.8725,71.9869,33226.0
2017-08-02 13:20:00,81.84,81.85,81.79,81.82,27546.0,71.9781,71.9869,71.9341,71.9605,27546.0
2017-08-02 13:30:00,81.81,81.85,81.75,81.77,42254.0,71.9517,71.9869,71.8989,71.9165,42254.0
2017-08-02 13:40:00,81.78,81.79,81.66,81.67,27361.0,71.9253,71.9341,71.8198,71.8286,27361.0
2017-08-02 13:50:00,81.66,81.71,81.65,81.68,16509.0,71.8198,71.8637,71.811,71.8374,16509.0
2017-08-02 14:00:00,81.69,81.79,81.68,81.73,26951.0,71.8461,71.9341,71.8374,71.8813,26951.0
2017-08-02 14:10:00,81.71,81.74,81.58,81.61,47194.0,71.8637,71.8901,71.7494,71.7758,47194.0
2017-08-02 14:20:00,81.61,81.69,81.6,81.64,54748.0,71.7758,71.8461,71.767,71.8022,54748.0
2017-08-02 14:30:00,81.64,81.69,81.64,81.64,63547.0,71.8022,71.8461,71.8022,71.8022,63547.0
2017-08-02 14:40:00,81.65,81.66,81.64,81.65,120892.0,71.811,71.8198,71.8022,71.811,120892.0
2017-08-02 14:50:00,81.65,81.66,81.57,81.61,175057.0,71.811,71.8198,71.7406,71.7758,175057.0
2017-08-02 15:00:00,81.62,81.64,81.59,81.6,63528.0,71.7846,71.8022,71.7582,71.767,63528.0
2017-08-02 15:10:00,81.6,81.69,81.59,81.67,61717.0,71.767,71.8461,71.7582,71.8286,61717.0
2017-08-02 15:20:00,81.67,81.67,81.6,81.64,76857.0,71.8286,71.8286,71.767,71.8022,76857.0
2017-08-02 15:30:00,81.63,81.67,81.62,81.64,79822.0,71.7934,71.8286,71.7846,71.8022,79822.0
2017-08-02 15:40:00,81.63,81.66,81.63,81.64,91486.0,71.7934,71.8198,71.7934,71.8022,91486.0
2017-08-02 15:50:00,81.65,81.83,81.64,81.8,375607.0,71.811,71.9693,71.8022,71.9429,375607.0
2017-08-03 09:30:00,81.58,81.89,81.5,81.87,89191.0,71.7494,72.022,71.679,72.0045,89191.0
2017-08-03 09:40:00,81.88,82.04,81.8,81.96,255849.0,72.0133,72.154,71.9429,72.0836,255849.0
2017-08-03 09:50:00,81.96,81.99,81.88,81.99,105152.0,72.0836,72.11,72.0133,72.11,105152.0
2017-08-03 10:00:00,81.97,82.05,81.91,81.94,62007.0,72.0924,72.1628,72.0396,72.066,62007.0
2017-08-03 10:10:00,81.95,82.17,81.92,82.17,73122.0,72.0748,72.2683,72.0484,72.2683,73122.0
2017-08-03 10:20:00,82.17,82.17,82.0,82.08,27621.0,72.2683,72.2683,72.1188,72.1892,27621.0
2017-08-03 10:30:00,82.08,82.09,82.02,82.05,62586.0,72.1892,72.1979,72.1364,72.1628,62586.0
2017-08-03 10:40:00,82.06,82.11,81.99,82.03,215827.0,72.1716,72.2155,72.11,72.1452,215827.0
2017-08-03 10:50:00,82.05,82.28,82.04,82.09,165707.0,72.1628,72.3651,72.154,72.1979,165707.0
2017-08-03 11:00:00,82.08,82.09,81.94,81.98,88894.0,72.1892,72.1979,72.066,72.1012,88894.0
2017-08-03 11:10:00,81.98,81.99,81.86,81.92,80227.0,72.1012,72.11,71.9957,72.0484,80227.0
2017-08-03 11:20:00,81.92,81.93,81.78,81.81,72045.0,72.0484,72.0572,71.9253,71.9517,72045.0
2017-08-03 11:30:00,81.81,81.81,81.68,81.74,34954.0,71.9517,71.9517,71.8374,71.8901,34954.0
2017-08-03 11:40:00,81.74,81.74,81.67,81.73,43093.0,71.8901,71.8901,71.8286,71.8813,43093.0
2017-08-03 11:50:00,81.73,81.84,81.7,81.84,21445.0,71.8813,71.9781,71.8549,71.9781,21445.0
2017-08-03 12:00:00,81.84,81.93,81.78,81.87,163619.0,71.9781,72.0572,71.9253,72.0045,163619.0
2017-08-03 12:10:00,81.88,82.04,81.88,82.02,27844.0,72.0133,72.154,72.0133,72.1364,27844.0
2017-08-03 12:20:00,82.01,82.17,82.01,82.09,19612.0,72.1276,72.2683,72.1276,72.1979,19612.0
2017-08-03 12:30:00,82.08,82.09,81.92,82.03,24348.0,72.1892,72.1979,72.0484,72.1452,24348.0
2017-08-03 12:40:00,82.02,82.03,81.96,82.0,22911.0,72.1364,72.1452,72.0836,72.1188,22911.0
2017-08-03 12:50:00,81.96,81.99,81.92,81.97,32984.0,72.0836,72.11,72.0484,72.0924,32984.0
2017-08-03 13:00:00,81.97,82.0,81.95,81.95,13044.0,72.0924,72.1188,72.0748,72.0748,13044.0
2017-08-03 13:10:00,81.93,81.95,81.86,81.89,17971.0,72.0572,72.0748,71.9957,72.022,17971.0
2017-08-03 13:20:00,81.88,81.88,81.77,81.79,48389.0,72.0133,72.0133,71.9165,71.9341,48389.0
2017-08-03 13:30:00,81.81,81.86,81.75,81.85,67511.0,71.9517,71.9957,71.8989,71.9869,67511.0
2017-08-03 13:40:00,81.84,81.94,81.84,81.94,28359.0,71.9781,72.066,71.9781,72.066,28359.0
2017-08-03 13:50:00,81.94,82.09,81.93,82.09,44130.0,72.066,72.1979,72.0572,72.1979,44130.0
2017-08-03 14:00:00,82.08,82.12,82.07,82.11,39916.0,72.1892,72.2243,72.1804,72.2155,39916.0
2017-08-03 14:10:00,82.1,82.12,81.98,82.0,36313.0,72.2067,72.2243,72.1012,72.1188,36313.0
2017-08-03 14:20:00,82.01,82.18,82.0,82.17,38525.0,72.1276,72.2771,72.1188,72.2683,38525.0
2017-08-03 14:30:00,82.16,82.16,82.01,82.04,29958.0,72.2595,72.2595,72.1276,72.154,29958.0
2017-08-03 14:40:00,82.04,82.04,81.92,81.94,39485.0,72.154,72.154,72.0484,72.066,39485.0
2017-08-03 14:50:00,81.94,82.06,81.92,82.05,79590.0,72.066,72.1716,72.0484,72.1628,79590.0
2017-08-03 15:00:00,82.05,82.08,81.94,81.99,99980.0,72.1628,72.1892,72.066,72.11,99980.0
2017-08-03 15:10:00,82.0,82.02,81.96,81.97,89364.0,72.1188,72.1364,72.0836,72.0924,89364.0
2017-08-03 15:20:00,81.97,82.01,81.94,81.98,65615.0,72.0924,72.1276,72.066,72.1012,65615.0
2017-08-03 15:30:00,81.99,81.99,81.86,81.88,97350.0,72.11,72.11,71.9957,72.0133,97350.0
2017-08-03 15:40:00,81.87,81.94,81.85,81.94,142650.0,72.0045,72.066,71.9869,72.066,142650.0
2017-08-03 15:50:00,81.94,81.97,81.89,81.94,368733.0,72.066,72.0924,72.022,72.066,368733.0
2017-08-04 09:30:00,81.9,82.03,81.76,81.95,162463.0,72.0308,72.1452,71.9077,72.0748,162463.0
2017-08-04 09:40:00,81.95,82.19,81.89,82.14,106626.0,72.0748,72.2859,72.022,72.2419,106626.0
2017-08-04 09:50:00,82.13,82.15,82.03,82.1,77965.0,72.2331,72.2507,72.1452,72.2067,77965.0
2017-08-04 10:00:00,82.1,82.11,81.97,82.04,113242.0,72.2067,72.2155,72.0924,72.154,113242.0
2017-08-04 10:10:00,82.04,82.12,81.95,82.09,91078.0,72.154,72.2243,72.0748,72.1979,91078.0
2017-08-04 10:20:00,82.08,82.13,82.06,82.1,35042.0,72.1892,72.2331,72.1716,72.2067,35042.0
2017-08-04 10:30:00,82.11,82.15,82.07,82.09,39544.0,72.2155,72.2507,72.1804,72.1979,39544.0
2017-08-04 10:40:00,82.09,82.12,81.97,81.97,150822.0,72.1979,72.2243,72.0924,72.0924,150822.0
2017-08-04 10:50:00,81.97,82.03,81.79,81.92,93849.0,72.0924,72.1452,71.9341,72.0484,93849.0
2017-08-04 11:00:00,81.92,81.95,81.82,81.91,75329.0,72.0484,72.0748,71.9605,72.0396,75329.0
2017-08-04 11:10:00,81.91,81.97,81.88,81.95,37626.0,72.0396,72.0924,72.0133,72.0748,37626.0
2017-08-04 11:20:00,81.95,82.0,81.89,81.96,41090.0,72.0748,72.1188,72.022,72.0836,41090.0
2017-08-04 11:30:00,81.95,81.99,81.87,81.95,41769.0,72.0748,72.11,72.0045,72.0748,41769.0
2017-08-04 11:40:00,81.95,81.98,81.9,81.93,78974.0,72.0748,72.1012,72.0308,72.0572,78974.0
2017-08-04 11:50:00,81.92,82.06,81.92,82.04,51030.0,72.0484,72.1716,72.0484,72.154,51030.0
2017-08-04 12:00:00,82.03,82.03,81.96,82.0,20655.0,72.1452,72.1452,72.0836,72.1188,20655.0
2017-08-04 12:10:00,81.99,82.01,81.97,82.0,19060.0,72.11,72.1276,72.0924,72.1188,19060.0
2017-08-04 12:20:00,82.0,82.04,81.99,82.01,18957.0,72.1188,72.154,72.11,72.1276,18957.0
2017-08-04 12:30:00,82.02,82.05,81.96,81.96,24786.0,72.1364,72.1628,72.0836,72.0836,24786.0
2017-08-04 12:40:00,81.97,82.04,81.95,82.01,36930.0,72.0924,72.154,72.0748,72.1276,36930.0
2017-08-04 12:50:00,82.0,82.02,81.98,81.99,18952.0,72.1188,72.1364,72.1012,72.11,18952.0
2017-08-04 13:00:00,81.99,82.03,81.98,82.02,28130.0,72.11,72.1452,72.1012,72.1364,28130.0
2017-08-04 13:10:00,82.02,82.03,81.95,82.01,22253.0,72.1364,72.1452,72.0748,72.1276,22253.0
2017-08-04 13:20:00,82.01,82.06,82.01,82.06,26276.0,72.1276,72.1716,72.1276,72.1716,26276.0
2017-08-04 13:30:00,82.06,82.11,82.05,82.05,21660.0,72.1716,72.2155,72.1628,72.1628,21660.0
2017-08-04 13:40:00,82.06,82.07,81.89,81.92,51861.0,72.1716,72.1804,72.022,72.0484,51861.0
2017-08-04 13:50:00,81.91,81.92,81.88,81.89,14890.0,72.0396,72.0484,72.0133,72.022,14890.0
2017-08-04 14:00:00,81.89,81.95,81.86,81.93,28365.0,72.022,72.0748,71.9957,72.0572,28365.0
2017-08-04 14:10:00,81.93,82.09,81.93,82.08,60947.0,72.0572,72.1979,72.0572,72.1892,60947.0
2017-08-04 14:20:00,82.07,82.09,81.98,82.04,24863.0,72.1804,72.1979,72.1012,72.154,24863.0
2017-08-04 14:30:00,82.04,82.13,82.03,82.07,59532.0,72.154,72.2331,72.1452,72.1804,59532.0
2017-08-04 14:40:00,82.06,82.09,81.98,82.05,49128.0,72.1716,72.1979,72.1012,72.1628,49128.0
2017-08-04 14:50:00,82.05,82.09,82.02,82.06,57443.0,72.1628,72.1979,72.1364,72.1716,57443.0
2017-08-04 15:00:00,82.07,82.14,82.06,82.1,32169.0,72.1804,72.2419,72.1716,72.2067,32169.0
2017-08-04 15:10:00,82.1,82.11,82.06,82.1,37081.0,72.2067,72.2155,72.1716,72.2067,37081.0
2017-08-04 15:20:00,82.1,82.24,82.1,82.2,57232.0,72.2067,72.3299,72.2067,72.2947,57232.0
2017-08-04 15:30:00,82.19,82.22,82.09,82.1,90791.0,72.2859,72.3123,72.1979,72.2067,90791.0
2017-08-04 15:40:00,82.09,82.22,82.09,82.21,100311.0,72.1979,72.3123,72.1979,72.3035,100311.0
2017-08-04 15:50:00,82.21,82.32,82.19,82.27,223387.0,72.3035,72.4002,72.2859,72.3563,223387.0
2017-08-07 09:30:00,82.31,82.4,81.93,82.06,190131.0,72.3914,72.4706,72.0572,72.1716,190131.0
2017-08-07 09:40:00,82.05,82.08,81.75,81.82,37052.0,72.1628,72.1892,71.8989,71.9605,37052.0
2017-08-07 09:50:00,81.81,81.97,81.77,81.97,23454.0,71.9517,72.0924,71.9165,72.0924,23454.0
2017-08-07 10:00:00,81.97,82.03,81.94,81.97,31666.0,72.0924,72.1452,72.066,72.0924,31666.0
2017-08-07 10:10:00,81.96,82.08,81.95,81.96,48915.0,72.0836,72.1892,72.0748,72.0836,48915.0
2017-08-07 10:20:00,81.97,82.02,81.9,81.92,31943.0,72.0924,72.1364,72.0308,72.0484,31943.0
2017-08-07 10:30:00,81.93,81.93,81.84,81.91,24095.0,72.0572,72.0572,71.9781,72.0396,24095.0
2017-08-07 10:40:00,81.92,81.94,81.89,81.91,30605.0,72.0484,72.066,72.022,72.0396,30605.0
2017-08-07 10:50:00,81.91,81.92,81.76,81.76,19314.0,72.0396,72.0484,71.9077,71.9077,19314.0
2017-08-07 11:00:00,81.77,81.83,81.76,81.79,87728.0,71.9165,71.9693,71.9077,71.9341,87728.0
2017-08-07 11:10:00,81.8,81.83,81.74,81.78,59034.0,71.9429,71.9693,71.8901,71.9253,59034.0
2017-08-07 11:20:00,81.79,81.86,81.78,81.85,17675.0,71.9341,71.9957,71.9253,71.9869,17675.0
2017-08-07 11:30:00,81.85,81.9,81.8,81.82,22782.0,71.9869,72.0308,71.9429,71.9605,22782.0
2017-08-07 11:40:00,81.83,81.85,81.77,81.84,65662.0,71.9693,71.9869,71.9165,71.9781,65662.0
2017-08-07 11:50:00,81.84,81.87,81.8,81.86,16644.0,71.9781,72.0045,71.9429,71.9957,16644.0
2017-08-07 12:00:00,81.87,81.91,81.86,81.88,29749.0,72.0045,72.0396,71.9957,72.0133,29749.0
2017-08-07 12:10:00,81.89,81.89,81.72,81.73,75562.0,72.022,72.022,71.8725,71.8813,75562.0
2017-08-07 12:20:00,81.72,81.83,81.72,81.78,27192.0,71.8725,71.9693,71.8725,71.9253,27192.0
2017-08-07 12:30:00,81.78,81.88,81.77,81.88,25883.0,71.9253,72.0133,71.9165,72.0133,25883.0
2017-08-07 12:40:00,81.87,81.89,81.86,81.87,16571.0,72.0045,72.022,71.9957,72.0045,16571.0
2017-08-07 12:50:00,81.87,81.88,81.76,81.79,68313.0,72.0045,72.0133,71.9077,71.9341,68313.0
2017-08-07 13:00:00,81.81,81.89,81.77,81.85,94721.0,71.9517,72.022,71.9165,71.9869,94721.0
2017-08-07 13:10:00,81.86,81.89,81.84,81.84,21559.0,71.9957,72.022,71.9781,71.9781,21559.0
2017-08-07 13:20:00,81.84,81.86,81.82,81.83,16734.0,71.9781,71.9957,71.9605,71.9693,16734.0
2017-08-07 13:30:00,81.83,81.88,81.82,81.87,19607.0,71.9693,72.0133,71.9605,72.0045,19607.0
2017-08-07 13:40:00,81.88,81.91,81.87,81.89,24252.0,72.0133,72.0396,72.0045,72.022,24252.0
2017-08-07 13:50:00,81.9,82.0,81.88,81.99,83918.0,72.0308,72.1188,72.0133,72.11,83918.0
2017-08-07 14:00:00,82.0,82.03,81.97,82.02,33765.0,72.1188,72.1452,72.0924,72.1364,33765.0
2017-08-07 14:10:00,82.03,82.03,81.95,81.95,20165.0,72.1452,72.1452,72.0748,72.0748,20165.0
2017-08-07 14:20:00,81.95,82.02,81.95,81.98,51774.0,72.0748,72.1364,72.0748,72.1012,51774.0
2017-08-07 14:30:00,81.98,82.01,81.95,81.96,84882.0,72.1012,72.1276,72.0748,72.0836,84882.0
2017-08-07 14:40:00,81.97,81.97,81.86,81.9,89833.0,72.0924,72.0924,71.9957,72.0308,89833.0
2017-08-07 14:50:00,81.89,81.9,81.86,81.89,37090.0,72.022,72.0308,71.9957,72.022,37090.0
2017-08-07 15:00:00,81.9,81.94,81.88,81.9,142185.0,72.0308,72.066,72.0133,72.0308,142185.0
2017-08-07 15:10:00,81.9,81.92,81.81,81.84,152372.0,72.0308,72.0484,71.9517,71.9781,152372.0
2017-08-07 15:20:00,81.85,81.93,81.84,81.89,61532.0,71.9869,72.0572,71.9781,72.022,61532.0
2017-08-07 15:30:00,81.89,82.0,81.88,81.98,98714.0,72.022,72.1188,72.0133,72.1012,98714.0
2017-08-07 15:40:00,81.98,82.02,81.98,82.0,107471.0,72.1012,72.1364,72.1012,72.1188,107471.0
2017-08-07 15:50:00,82.01,82.14,81.98,82.05,214874.0,72.1276,72.2419,72.1012,72.1628,214874.0
2017-08-08 09:30:00,81.87,81.97,81.63,81.84,90814.0,72.0045,72.0924,71.7934,71.9781,90814.0
2017-08-08 09:40:00,81.88,81.91,81.81,81.83,32151.0,72.0133,72.0396,71.9517,71.9693,32151.0
2017-08-08 09:50:00,81.81,81.88,81.81,81.84,26119.0,71.9517,72.0133,71.9517,71.9781,26119.0
2017-08-08 10:00:00,81.88,81.9,81.83,81.87,24589.0,72.0133,72.0308,71.9693,72.0045,24589.0
2017-08-08 10:10:00,81.89,81.9,81.82,81.88,25512.0,72.022,72.0308,71.9605,72.0133,25512.0
2017-08-08 10:20:00,81.89,81.9,81.82,81.9,200643.0,72.022,72.0308,71.9605,72.0308,200643.0
2017-08-08 10:30:00,81.89,81.96,81.88,81.96,40444.0,72.022,72.0836,72.0133,72.0836,40444.0
2017-08-08 10:40:00,81.96,82.11,81.78,81.95,221920.0,72.0836,72.2155,71.9253,72.0748,221920.0
2017-08-08 10:50:00,81.95,82.07,81.91,82.03,50221.0,72.0748,72.1804,72.0396,72.1452,50221.0
2017-08-08 11:00:00,82.03,82.04,81.99,82.0,33298.0,72.1452,72.154,72.11,72.1188,33298.0
2017-08-08 11:10:00,82.0,82.09,82.0,82.07,100474.0,72.1188,72.1979,72.1188,72.1804,100474.0
2017-08-08 11:20:00,82.07,82.14,82.03,82.13,100142.0,72.1804,72.2419,72.1452,72.2331,100142.0
2017-08-08 11:30:00,82.14,82.24,82.04,82.22,32558.0,72.2419,72.3299,72.154,72.3123,32558.0
2017-08-08 11:40:00,82.23,82.33,82.22,82.3,67433.0,72.3211,72.409,72.3123,72.3826,67433.0
2017-08-08 11:50:00,82.3,82.43,82.28,82.43,100180.0,72.3826,72.497,72.3651,72.497,100180.0
2017-08-08 12:00:00,82.42,82.54,82.36,82.45,93011.0,72.4882,72.5937,72.4354,72.5146,93011.0
2017-08-08 12:10:00,82.46,82.46,82.32,82.39,68536.0,72.5234,72.5234,72.4002,72.4618,68536.0
2017-08-08 12:20:00,82.37,82.59,82.36,82.56,30417.0,72.4442,72.6377,72.4354,72.6113,30417.0
2017-08-08 12:30:00,82.55,82.72,82.55,82.56,53726.0,72.6025,72.752,72.6025,72.6113,53726.0
2017-08-08 12:40:00,82.55,82.57,82.41,82.44,15938.0,72.6025,72.6201,72.4794,72.5058,15938.0
2017-08-08 12:50:00,82.43,82.43,82.34,82.35,28200.0,72.497,72.497,72.4178,72.4266,28200.0
2017-08-08 13:00:00,82.36,82.44,82.34,82.38,47994.0,72.4354,72.5058,72.4178,72.453,47994.0
2017-08-08 13:10:00,82.37,82.44,82.34,82.42,45877.0,72.4442,72.5058,72.4178,72.4882,45877.0
2017-08-08 13:20:00,82.43,82.55,82.42,82.47,43474.0,72.497,72.6025,72.4882,72.5322,43474.0
2017-08-08 13:30:00,82.47,82.47,82.38,82.41,50204.0,72.5322,72.5322,72.453,72.4794,50204.0
2017-08-08 13:40:00,82.41,82.49,82.4,82.47,47299.0,72.4794,72.5497,72.4706,72.5322,47299.0
2017-08-08 13:50:00,82.48,82.57,82.44,82.44,55708.0,72.541,72.6201,72.5058,72.5058,55708.0
2017-08-08 14:00:00,82.44,82.46,82.33,82.33,50762.0,72.5058,72.5234,72.409,72.409,50762.0
2017-08-08 14:10:00,82.33,82.43,82.3,82.41,80620.0,72.409,72.497,72.3826,72.4794,80620.0
2017-08-08 14:20:00,82.41,82.49,82.39,82.49,39714.0,72.4794,72.5497,72.4618,72.5497,39714.0
2017-08-08 14:30:00,82.48,82.48,82.39,82.44,53513.0,72.541,72.541,72.4618,72.5058,53513.0
2017-08-08 14:40:00,82.43,82.43,82.29,82.31,41019.0,72.497,72.497,72.3738,72.3914,41019.0
2017-08-08 14:50:00,82.31,82.32,82.15,82.19,62821.0,72.3914,72.4002,72.2507,72.2859,62821.0
2017-08-08 15:00:00,82.2,82.26,82.15,82.21,59795.0,72.2947,72.3475,72.2507,72.3035,59795.0
2017-08-08 15:10:00,82.21,82.22,82.08,82.1,65898.0,72.3035,72.3123,72.1892,72.2067,65898.0
2017-08-08 15:20:00,82.1,82.12,81.89,81.97,84412.0,72.2067,72.2243,72.022,72.0924,84412.0
2017-08-08 15:30:00,81.97,82.05,81.88,82.03,120983.0,72.0924,72.1628,72.0133,72.1452,120983.0
2017-08-08 15:40:00,82.04,82.11,81.96,81.96,122798.0,72.154,72.2155,72.0836,72.0836,122798.0
2017-08-08 15:50:00,81.96,81.98,81.81,81.97,225318.0,72.0836,72.1012,71.9517,72.0924,225318.0
2017-08-09 09:30:00,82.13,82.74,82.13,82.29,132736.0,72.2331,72.7696,72.2331,72.3738,132736.0
2017-08-09 09:40:00,82.28,82.38,82.17,82.28,39161.0,72.3651,72.453,72.2683,72.3651,39161.0
2017-08-09 09:50:00,82.31,82.38,82.07,82.13,27512.0,72.3914,72.453,72.1804,72.2331,27512.0
2017-08-09 10:00:00,82.1,82.14,81.98,82.13,23465.0,72.2067,72.2419,72.1012,72.2331,23465.0
2017-08-09 10:10:00,82.12,82.15,81.97,82.13,33728.0,72.2243,72.2507,72.0924,72.2331,33728.0
2017-08-09 10:20:00,82.13,82.29,82.1,82.23,43176.0,72.2331,72.3738,72.2067,72.3211,43176.0
2017-08-09 10:30:00,82.22,82.3,82.15,82.23,51243.0,72.3123,72.3826,72.2507,72.3211,51243.0
2017-08-09 10:40:00,82.23,82.29,82.15,82.22,41998.0,72.3211,72.3738,72.2507,72.3123,41998.0
2017-08-09 10:50:00,82.22,82.31,82.16,82.22,43106.0,72.3123,72.3914,72.2595,72.3123,43106.0
2017-08-09 11:00:00,82.22,82.23,82.13,82.16,41286.0,72.3123,72.3211,72.2331,72.2595,41286.0
2017-08-09 11:10:00,82.16,82.23,82.12,82.12,36602.0,72.2595,72.3211,72.2243,72.2243,36602.0
2017-08-09 11:20:00,82.12,82.16,81.97,82.05,52291.0,72.2243,72.2595,72.0924,72.1628,52291.0
2017-08-09 11:30:00,82.05,82.11,82.01,82.02,123402.0,72.1628,72.2155,72.1276,72.1364,123402.0
2017-08-09 11:40:00,82.02,82.08,82.0,82.05,40738.0,72.1364,72.1892,72.1188,72.1628,40738.0
2017-08-09 11:50:00,82.04,82.27,82.0,82.27,30779.0,72.154,72.3563,72.1188,72.3563,30779.0
2017-08-09 12:00:00,82.26,82.35,82.23,82.31,22376.0,72.3475,72.4266,72.3211,72.3914,22376.0
2017-08-09 12:10:00,82.31,82.37,82.25,82.27,29564.0,72.3914,72.4442,72.3387,72.3563,29564.0
2017-08-09 12:20:00,82.27,82.32,82.25,82.31,27547.0,72.3563,72.4002,72.3387,72.3914,27547.0
2017-08-09 12:30:00,82.31,82.45,82.29,82.44,26525.0,72.3914,72.5146,72.3738,72.5058,26525.0
2017-08-09 12:40:00,82.43,82.47,82.39,82.39,22192.0,72.497,72.5322,72.4618,72.4618,22192.0
2017-08-09 12:50:00,82.4,82.49,82.37,82.47,26116.0,72.4706,72.5497,72.4442,72.5322,26116.0
2017-08-09 13:00:00,82.46,82.53,82.42,82.44,26478.0,72.5234,72.5849,72.4882,72.5058,26478.0
2017-08-09 13:10:00,82.45,82.45,82.36,82.43,56506.0,72.5146,72.5146,72.4354,72.497,56506.0
2017-08-09 13:20:00,82.44,82.46,82.25,82.27,57088.0,72.5058,72.5234,72.3387,72.3563,57088.0
2017-08-09 13:30:00,82.27,82.32,82.26,82.26,40384.0,72.3563,72.4002,72.3475,72.3475,40384.0
2017-08-09 13:40:00,82.27,82.34,82.26,82.3,53001.0,72.3563,72.4178,72.3475,72.3826,53001.0
2017-08-09 13:50:00,82.31,82.38,82.29,82.38,69818.0,72.3914,72.453,72.3738,72.453,69818.0
2017-08-09 14:00:00,82.37,82.5,82.36,82.42,73858.0,72.4442,72.5585,72.4354,72.4882,73858.0
2017-08-09 14:10:00,82.43,82.62,82.43,82.53,78138.0,72.497,72.6641,72.497,72.5849,78138.0
2017-08-09 14:20:00,82.53,82.57,82.46,82.51,47214.0,72.5849,72.6201,72.5234,72.5673,47214.0
2017-08-09 14:30:00,82.51,82.56,82.39,82.39,57902.0,72.5673,72.6113,72.4618,72.4618,57902.0
2017-08-09 14:40:00,82.4,82.53,82.39,82.53,52688.0,72.4706,72.5849,72.4618,72.5849,52688.0
2017-08-09 14:50:00,82.52,82.57,82.5,82.55,39956.0,72.5761,72.6201,72.5585,72.6025,39956.0
2017-08-09 15:00:00,82.55,82.56,82.41,82.41,67912.0,72.6025,72.6113,72.4794,72.4794,67912.0
2017-08-09 15:10:00,82.41,82.5,82.41,82.49,44404.0,72.4794,72.5585,72.4794,72.5497,44404.0
2017-08-09 15:20:00,82.48,82.54,82.45,82.47,38999.0,72.541,72.5937,72.5146,72.5322,38999.0
2017-08-09 15:30:00,82.47,82.53,82.42,82.49,69720.0,72.5322,72.5849,72.4882,72.5497,69720.0
2017-08-09 15:40:00,82.5,82.57,82.48,82.54,80661.0,72.5585,72.6201,72.541,72.5937,80661.0
2017-08-09 15:50:00,82.55,82.6,82.52,82.56,130279.0,72.6025,72.6465,72.5761,72.6113,130279.0
2017-08-10 09:30:00,82.46,82.54,82.25,82.27,38144.0,72.5234,72.5937,72.3387,72.3563,38144.0
2017-08-10 09:40:00,82.28,82.28,82.01,82.05,54254.0,72.3651,72.3651,72.1276,72.1628,54254.0
2017-08-10 09:50:00,82.07,82.18,82.06,82.15,25523.0,72.1804,72.2771,72.1716,72.2507,25523.0
2017-08-10 10:00:00,82.12,82.14,81.9,81.98,54588.0,72.2243,72.2419,72.0308,72.1012,54588.0
2017-08-10 10:10:00,81.97,82.04,81.85,82.04,42946.0,72.0924,72.154,71.9869,72.154,42946.0
2017-08-10 10:20:00,82.04,82.04,81.93,81.98,33399.0,72.154,72.154,72.0572,72.1012,33399.0
2017-08-10 10:30:00,81.98,82.08,81.94,82.03,44287.0,72.1012,72.1892,72.066,72.1452,44287.0
2017-08-10 10:40:00,82.04,82.13,81.99,82.0,31797.0,72.154,72.2331,72.11,72.1188,31797.0
2017-08-10 10:50:00,81.99,82.01,81.83,81.86,49782.0,72.11,72.1276,71.9693,71.9957,49782.0
2017-08-10 11:00:00,81.84,81.89,81.77,81.89,90748.0,71.9781,72.022,71.9165,72.022,90748.0
2017-08-10 11:10:00,81.88,81.91,81.66,81.68,66126.0,72.0133,72.0396,71.8198,71.8374,66126.0
2017-08-10 11:20:00,81.67,81.94,81.67,81.94,58091.0,71.8286,72.066,71.8286,72.066,58091.0
2017-08-10 11:30:00,81.94,82.0,81.92,81.99,40506.0,72.066,72.1188,72.0484,72.11,40506.0
2017-08-10 11:40:00,81.98,82.0,81.94,81.98,29779.0,72.1012,72.1188,72.066,72.1012,29779.0
2017-08-10 11:50:00,81.97,81.99,81.88,81.93,26397.0,72.0924,72.11,72.0133,72.0572,26397.0
2017-08-10 12:00:00,81.9,81.91,81.82,81.86,21733.0,72.0308,72.0396,71.9605,71.9957,21733.0
2017-08-10 12:10:00,81.88,81.88,81.77,81.81,34348.0,72.0133,72.0133,71.9165,71.9517,34348.0
2017-08-10 12:20:00,81.82,81.83,81.76,81.81,27226.0,71.9605,71.9693,71.9077,71.9517,27226.0
2017-08-10 12:30:00,81.83,81.88,81.8,81.82,31292.0,71.9693,72.0133,71.9429,71.9605,31292.0
2017-08-10 12:40:00,81.83,81.94,81.83,81.91,27763.0,71.9693,72.066,71.9693,72.0396,27763.0
2017-08-10 12:50:00,81.9,81.93,81.86,81.9,20994.0,72.0308,72.0572,71.9957,72.0308,20994.0
2017-08-10 13:00:00,81.89,82.0,81.88,81.95,17094.0,72.022,72.1188,72.0133,72.0748,17094.0
2017-08-10 13:10:00,81.94,81.95,81.87,81.91,15441.0,72.066,72.0748,72.0045,72.0396,15441.0
2017-08-10 13:20:00,81.92,81.99,81.91,81.94,25274.0,72.0484,72.11,72.0396,72.066,25274.0
2017-08-10 13:30:00,81.94,81.96,81.85,81.88,19242.0,72.066,72.0836,71.9869,72.0133,19242.0
2017-08-10 13:40:00,81.88,81.89,81.8,81.81,21309.0,72.0133,72.022,71.9429,71.9517,21309.0
2017-08-10 13:50:00,81.8,81.83,81.78,81.82,21564.0,71.9429,71.9693,71.9253,71.9605,21564.0
2017-08-10 14:00:00,81.83,81.83,81.69,81.77,147032.0,71.9693,71.9693,71.8461,71.9165,147032.0
2017-08-10 14:10:00,81.77,81.91,81.77,81.88,116742.0,71.9165,72.0396,71.9165,72.0133,116742.0
2017-08-10 14:20:00,81.88,81.92,81.85,81.85,72181.0,72.0133,72.0484,71.9869,71.9869,72181.0
2017-08-10 14:30:00,81.85,81.96,81.82,81.89,64676.0,71.9869,72.0836,71.9605,72.022,64676.0
2017-08-10 14:40:00,81.9,82.07,81.88,82.04,92023.0,72.0308,72.1804,72.0133,72.154,92023.0
2017-08-10 14:50:00,82.04,82.04,81.92,81.97,39262.0,72.154,72.154,72.0484,72.0924,39262.0
2017-08-10 15:00:00,81.97,81.99,81.91,81.95,95384.0,72.0924,72.11,72.0396,72.0748,95384.0
2017-08-10 15:10:00,81.95,81.97,81.83,81.88,212063.0,72.0748,72.0924,71.9693,72.0133,212063.0
2017-08-10 15:20:00,81.88,82.1,81.85,82.09,112996.0,72.0133,72.2067,71.9869,72.1979,112996.0
2017-08-10 15:30:00,82.09,82.11,81.97,81.98,152538.0,72.1979,72.2155,72.0924,72.1012,152538.0
2017-08-10 15:40:00,81.98,82.03,81.91,81.94,108113.0,72.1012,72.1452,72.0396,72.066,108113.0
2017-08-10 15:50:00,81.94,82.12,81.93,82.04,343650.0,72.066,72.2243,72.0572,72.154,343650.0
2017-08-11 09:30:00,81.8,81.97,81.65,81.68,15360.0,72.4039,72.5544,72.2711,72.2977,15360.0
2017-08-11 09:40:00,81.85,81.86,81.41,81.44,128738.0,72.4482,72.457,72.0587,72.0852,128738.0
2017-08-11 09:50:00,81.47,81.49,81.31,81.36,69813.0,72.1118,72.1295,71.9702,72.0144,69813.0
2017-08-11 10:00:00,81.43,81.48,81.29,81.41,106060.0,72.0764,72.1207,71.9525,72.0587,106060.0
2017-08-11 10:10:00,81.41,81.55,81.39,81.5,50017.0,72.0587,72.1826,72.041,72.1384,50017.0
2017-08-11 10:20:00,81.5,81.57,81.5,81.5,22197.0,72.1384,72.2003,72.1384,72.1384,22197.0
2017-08-11 10:30:00,81.52,81.73,81.51,81.55,159481.0,72.1561,72.3419,72.1472,72.1826,159481.0
2017-08-11 10:40:00,81.55,81.76,81.54,81.71,104742.0,72.1826,72.3685,72.1738,72.3242,104742.0
2017-08-11 10:50:00,81.7,81.77,81.63,81.63,35676.0,72.3154,72.3773,72.2534,72.2534,35676.0
2017-08-11 11:00:00,81.65,81.71,81.53,81.54,31012.0,72.2711,72.3242,72.1649,72.1738,31012.0
2017-08-11 11:10:00,81.53,81.6,81.49,81.55,34295.0,72.1649,72.2269,72.1295,72.1826,34295.0
2017-08-11 11:20:00,81.54,81.57,81.46,81.47,38670.0,72.1738,72.2003,72.1029,72.1118,38670.0
2017-08-11 11:30:00,81.45,81.49,81.4,81.42,44078.0,72.0941,72.1295,72.0498,72.0675,44078.0
2017-08-11 11:40:00,81.42,81.45,81.36,81.4,24740.0,72.0675,72.0941,72.0144,72.0498,24740.0
2017-08-11 11:50:00,81.42,81.43,81.19,81.21,49408.0,72.0675,72.0764,71.864,71.8817,49408.0
2017-08-11 12:00:00,81.21,81.28,81.2,81.25,25497.0,71.8817,71.9436,71.8728,71.9171,25497.0
2017-08-11 12:10:00,81.25,81.28,81.2,81.26,32393.0,71.9171,71.9436,71.8728,71.9259,32393.0
2017-08-11 12:20:00,81.26,81.39,81.24,81.38,35118.0,71.9259,72.041,71.9082,72.0321,35118.0
2017-08-11 12:30:00,81.38,81.41,81.31,81.39,21051.0,72.0321,72.0587,71.9702,72.041,21051.0
2017-08-11 12:40:00,81.39,81.41,81.36,81.37,16133.0,72.041,72.0587,72.0144,72.0233,16133.0
2017-08-11 12:50:00,81.37,81.39,81.34,81.36,17010.0,72.0233,72.041,71.9967,72.0144,17010.0
2017-08-11 13:00:00,81.37,81.39,81.35,81.36,19884.0,72.0233,72.041,72.0056,72.0144,19884.0
2017-08-11 13:10:00,81.37,81.4,81.33,81.4,18710.0,72.0233,72.0498,71.9879,72.0498,18710.0
2017-08-11 13:20:00,81.39,81.39,81.31,81.32,27511.0,72.041,72.041,71.9702,71.979,27511.0
2017-08-11 13:30:00,81.32,81.35,81.31,81.32,15643.0,71.979,72.0056,71.9702,71.979,15643.0
2017-08-11 13:40:00,81.33,81.34,81.29,81.33,23315.0,71.9879,71.9967,71.9525,71.9879,23315.0
2017-08-11 13:50:00,81.33,81.34,81.28,81.31,24454.0,71.9879,71.9967,71.9436,71.9702,24454.0
2017-08-11 14:00:00,81.3,81.35,81.29,81.35,20204.0,71.9613,72.0056,71.9525,72.0056,20204.0
2017-08-11 14:10:00,81.34,81.38,81.27,81.27,24586.0,71.9967,72.0321,71.9348,71.9348,24586.0
2017-08-11 14:20:00,81.27,81.35,81.27,81.33,28548.0,71.9348,72.0056,71.9348,71.9879,28548.0
2017-08-11 14:30:00,81.33,81.35,81.21,81.21,40289.0,71.9879,72.0056,71.8817,71.8817,40289.0
2017-08-11 14:40:00,81.22,81.24,81.14,81.15,31975.0,71.8905,71.9082,71.8197,71.8286,31975.0
2017-08-11 14:50:00,81.16,81.24,81.13,81.14,42566.0,71.8374,71.9082,71.8109,71.8197,42566.0
2017-08-11 15:00:00,81.15,81.26,81.15,81.19,28491.0,71.8286,71.9259,71.8286,71.864,28491.0
2017-08-11 15:10:00,81.2,81.25,81.14,81.15,43665.0,71.8728,71.9171,71.8197,71.8286,43665.0
2017-08-11 15:20:00,81.16,81.22,81.15,81.15,64722.0,71.8374,71.8905,71.8286,71.8286,64722.0
2017-08-11 15:30:00,81.16,81.23,81.12,81.22,119769.0,71.8374,71.8994,71.802,71.8905,119769.0
2017-08-11 15:40:00,81.22,81.28,81.2,81.28,103181.0,71.8905,71.9436,71.8728,71.9436,103181.0
2017-08-11 15:50:00,81.27,81.3,81.14,81.18,179258.0,71.9348,71.9613,71.8197,71.8551,179258.0
2017-08-14 09:30:00,81.34,81.63,81.31,81.49,83780.0,71.9967,72.2534,71.9702,72.1295,83780.0
2017-08-14 09:40:00,81.48,81.5,81.4,81.49,24817.0,72.1207,72.1384,72.0498,72.1295,24817.0
2017-08-14 09:50:00,81.46,81.51,81.41,81.45,38162.0,72.1029,72.1472,72.0587,72.0941,38162.0
2017-08-14 10:00:00,81.43,81.46,81.37,81.39,40516.0,72.0764,72.1029,72.0233,72.041,40516.0
2017-08-14 10:10:00,81.38,81.41,81.27,81.28,64044.0,72.0321,72.0587,71.9348,71.9436,64044.0
2017-08-14 10:20:00,81.28,81.3,81.18,81.29,66268.0,71.9436,71.9613,71.8551,71.9525,66268.0
2017-08-14 10:30:00,81.29,81.46,81.29,81.41,47064.0,71.9525,72.1029,71.9525,72.0587,47064.0
2017-08-14 10:40:00,81.41,81.44,81.34,81.39,78299.0,72.0587,72.0852,71.9967,72.041,78299.0
2017-08-14 10:50:00,81.39,81.5,81.33,81.35,61781.0,72.041,72.1384,71.9879,72.0056,61781.0
2017-08-14 11:00:00,81.34,81.48,81.28,81.48,36017.0,71.9967,72.1207,71.9436,72.1207,36017.0
2017-08-14 11:10:00,81.5,81.51,81.39,81.49,36647.0,72.1384,72.1472,72.041,72.1295,36647.0
2017-08-14 11:20:00,81.49,81.49,81.36,81.37,27447.0,72.1295,72.1295,72.0144,72.0233,27447.0
2017-08-14 11:30:00,81.37,81.4,81.28,81.34,41476.0,72.0233,72.0498,71.9436,71.9967,41476.0
2017-08-14 11:40:00,81.35,81.4,81.33,81.35,19078.0,72.0056,72.0498,71.9879,72.0056,19078.0
2017-08-14 11:50:00,81.36,81.39,81.32,81.39,18441.0,72.0144,72.041,71.979,72.041,18441.0
2017-08-14 12:00:00,81.4,81.46,81.38,81.41,19964.0,72.0498,72.1029,72.0321,72.0587,19964.0
2017-08-14 12:10:00,81.41,81.43,81.36,81.37,15864.0,72.0587,72.0764,72.0144,72.0233,15864.0
2017-08-14 12:20:00,81.36,81.44,81.36,81.42,24302.0,72.0144,72.0852,72.0144,72.0675,24302.0
2017-08-14 12:30:00,81.4,81.45,81.4,81.44,13964.0,72.0498,72.0941,72.0498,72.0852,13964.0
2017-08-14 12:40:00,81.44,81.53,81.44,81.52,18838.0,72.0852,72.1649,72.0852,72.1561,18838.0
2017-08-14 12:50:00,81.52,81.53,81.49,81.5,12199.0,72.1561,72.1649,72.1295,72.1384,12199.0
2017-08-14 13:00:00,81.5,81.56,81.49,81.55,8312.0,72.1384,72.1915,72.1295,72.1826,8312.0
2017-08-14 13:10:00,81.56,81.57,81.49,81.49,15493.0,72.1915,72.2003,72.1295,72.1295,15493.0
2017-08-14 13:20:00,81.5,81.53,81.47,81.49,18047.0,72.1384,72.1649,72.1118,72.1295,18047.0
2017-08-14 13:30:00,81.49,81.49,81.37,81.4,19875.0,72.1295,72.1295,72.0233,72.0498,19875.0
2017-08-14 13:40:00,81.4,81.41,81.34,81.34,15966.0,72.0498,72.0587,71.9967,71.9967,15966.0
2017-08-14 13:50:00,81.34,81.47,81.32,81.45,22603.0,71.9967,72.1118,71.979,72.0941,22603.0
2017-08-14 14:00:00,81.45,81.46,81.36,81.38,22865.0,72.0941,72.1029,72.0144,72.0321,22865.0
2017-08-14 14:10:00,81.37,81.37,81.3,81.32,30112.0,72.0233,72.0233,71.9613,71.979,30112.0
2017-08-14 14:20:00,81.34,81.43,81.33,81.42,23128.0,71.9967,72.0764,71.9879,72.0675,23128.0
2017-08-14 14:30:00,81.41,81.48,81.41,81.48,11682.0,72.0587,72.1207,72.0587,72.1207,11682.0
2017-08-14 14:40:00,81.48,81.52,81.44,81.44,19551.0,72.1207,72.1561,72.0852,72.0852,19551.0
2017-08-14 14:50:00,81.43,81.43,81.35,81.37,26409.0,72.0764,72.0764,72.0056,72.0233,26409.0
2017-08-14 15:00:00,81.37,81.43,81.31,81.42,28315.0,72.0233,72.0764,71.9702,72.0675,28315.0
2017-08-14 15:10:00,81.42,81.46,81.4,81.43,25782.0,72.0675,72.1029,72.0498,72.0764,25782.0
2017-08-14 15:20:00,81.44,81.55,81.43,81.54,27795.0,72.0852,72.1826,72.0764,72.1738,27795.0
2017-08-14 15:30:00,81.55,81.56,81.5,81.51,43010.0,72.1826,72.1915,72.1384,72.1472,43010.0
2017-08-14 15:40:00,81.51,81.63,81.49,81.58,88167.0,72.1472,72.2534,72.1295,72.2092,88167.0
2017-08-14 15:50:00,81.58,81.68,81.45,81.49,210242.0,72.2092,72.2977,72.0941,72.1295,210242.0
2017-08-15 09:30:00,81.5,81.94,81.5,81.92,65751.0,72.1384,72.5278,72.1384,72.5101,65751.0
2017-08-15 09:40:00,81.92,82.2,81.92,82.17,48442.0,72.5101,72.7579,72.5101,72.7314,48442.0
2017-08-15 09:50:00,82.16,82.25,82.13,82.25,39209.0,72.7225,72.8022,72.696,72.8022,39209.0
2017-08-15 10:00:00,82.25,82.34,82.16,82.16,39483.0,72.8022,72.8819,72.7225,72.7225,39483.0
2017-08-15 10:10:00,82.16,82.18,82.01,82.18,41438.0,72.7225,72.7402,72.5898,72.7402,41438.0
2017-08-15 10:20:00,82.2,82.2,82.02,82.1,52193.0,72.7579,72.7579,72.5986,72.6694,52193.0
2017-08-15 10:30:00,82.1,82.1,81.9,81.97,50291.0,72.6694,72.6694,72.4924,72.5544,50291.0
2017-08-15 10:40:00,81.97,82.12,81.97,82.09,21414.0,72.5544,72.6871,72.5544,72.6606,21414.0
2017-08-15 10:50:00,82.07,82.13,82.07,82.11,14519.0,72.6429,72.696,72.6429,72.6783,14519.0
2017-08-15 11:00:00,82.12,82.16,82.08,82.16,14117.0,72.6871,72.7225,72.6517,72.7225,14117.0
2017-08-15 11:10:00,82.16,82.22,82.13,82.19,25821.0,72.7225,72.7756,72.696,72.7491,25821.0
2017-08-15 11:20:00,82.2,82.23,82.14,82.19,24879.0,72.7579,72.7845,72.7048,72.7491,24879.0
2017-08-15 11:30:00,82.19,82.22,82.15,82.2,20825.0,72.7491,72.7756,72.7137,72.7579,20825.0
2017-08-15 11:40:00,82.2,82.21,82.07,82.1,23910.0,72.7579,72.7668,72.6429,72.6694,23910.0
2017-08-15 11:50:00,82.1,82.1,82.03,82.04,17176.0,72.6694,72.6694,72.6075,72.6163,17176.0
2017-08-15 12:00:00,82.04,82.08,82.03,82.07,18117.0,72.6163,72.6517,72.6075,72.6429,18117.0
2017-08-15 12:10:00,82.07,82.1,82.05,82.09,24635.0,72.6429,72.6694,72.6252,72.6606,24635.0
2017-08-15 12:20:00,82.09,82.11,82.07,82.09,20000.0,72.6606,72.6783,72.6429,72.6606,20000.0
2017-08-15 12:30:00,82.08,82.1,82.05,82.08,13445.0,72.6517,72.6694,72.6252,72.6517,13445.0
2017-08-15 12:40:00,82.08,82.13,82.08,82.12,11219.0,72.6517,72.696,72.6517,72.6871,11219.0
2017-08-15 12:50:00,82.13,82.14,82.08,82.08,13122.0,72.696,72.7048,72.6517,72.6517,13122.0
2017-08-15 13:00:00,82.09,82.09,81.97,81.97,25522.0,72.6606,72.6606,72.5544,72.5544,25522.0
2017-08-15 13:10:00,81.97,81.98,81.87,81.87,30288.0,72.5544,72.5632,72.4659,72.4659,30288.0
2017-08-15 13:20:00,81.87,81.89,81.74,81.8,72494.0,72.4659,72.4836,72.3508,72.4039,72494.0
2017-08-15 13:30:00,81.81,81.91,81.8,81.9,15863.0,72.4127,72.5013,72.4039,72.4924,15863.0
2017-08-15 13:40:00,81.91,81.92,81.83,81.88,24954.0,72.5013,72.5101,72.4304,72.4747,24954.0
2017-08-15 13:50:00,81.89,81.9,81.85,81.88,26491.0,72.4836,72.4924,72.4482,72.4747,26491.0
2017-08-15 14:00:00,81.88,81.92,81.81,81.84,77255.0,72.4747,72.5101,72.4127,72.4393,77255.0
2017-08-15 14:10:00,81.84,81.86,81.69,81.75,82125.0,72.4393,72.457,72.3065,72.3596,82125.0
2017-08-15 14:20:00,81.75,81.86,81.7,81.76,74159.0,72.3596,72.457,72.3154,72.3685,74159.0
2017-08-15 14:30:00,81.76,81.76,81.65,81.75,47217.0,72.3685,72.3685,72.2711,72.3596,47217.0
2017-08-15 14:40:00,81.76,81.85,81.76,81.84,26643.0,72.3685,72.4482,72.3685,72.4393,26643.0
2017-08-15 14:50:00,81.84,81.87,81.81,81.86,22915.0,72.4393,72.4659,72.4127,72.457,22915.0
2017-08-15 15:00:00,81.85,81.98,81.85,81.92,26339.0,72.4482,72.5632,72.4482,72.5101,26339.0
2017-08-15 15:10:00,81.91,82.0,81.89,81.97,27387.0,72.5013,72.5809,72.4836,72.5544,27387.0
2017-08-15 15:20:00,81.97,81.98,81.89,81.9,21447.0,72.5544,72.5632,72.4836,72.4924,21447.0
2017-08-15 15:30:00,81.89,81.92,81.83,81.89,48328.0,72.4836,72.5101,72.4304,72.4836,48328.0
2017-08-15 15:40:00,81.89,81.93,81.87,81.9,58375.0,72.4836,72.519,72.4659,72.4924,58375.0
2017-08-15 15:50:00,81.9,81.9,81.71,81.73,167457.0,72.4924,72.4924,72.3242,72.3419,167457.0
2017-08-16 09:30:00,82.14,82.2,81.85,81.9,60959.0,72.7048,72.7579,72.4482,72.4924,60959.0
2017-08-16 09:40:00,81.89,81.93,81.57,81.58,48757.0,72.4836,72.519,72.2003,72.2092,48757.0
2017-08-16 09:50:00,81.56,81.66,81.5,81.55,78073.0,72.1915,72.28,72.1384,72.1826,78073.0
2017-08-16 10:00:00,81.55,81.81,81.53,81.72,26455.0,72.1826,72.4127,72.1649,72.3331,26455.0
2017-08-16 10:10:00,81.72,81.75,81.6,81.63,36296.0,72.3331,72.3596,72.2269,72.2534,36296.0
2017-08-16 10:20:00,81.63,81.68,81.46,81.47,43071.0,72.2534,72.2977,72.1029,72.1118,43071.0
2017-08-16 10:30:00,81.46,81.69,81.44,81.69,32681.0,72.1029,72.3065,72.0852,72.3065,32681.0
2017-08-16 10:40:00,81.7,81.74,81.61,81.74,30506.0,72.3154,72.3508,72.2357,72.3508,30506.0
2017-08-16 10:50:00,81.74,81.81,81.7,81.73,17999.0,72.3508,72.4127,72.3154,72.3419,17999.0
2017-08-16 11:00:00,81.71,81.81,81.69,81.71,28268.0,72.3242,72.4127,72.3065,72.3242,28268.0
2017-08-16 11:10:00,81.72,81.77,81.69,81.77,17397.0,72.3331,72.3773,72.3065,72.3773,17397.0
2017-08-16 11:20:00,81.77,81.93,81.77,81.9,38334.0,72.3773,72.519,72.3773,72.4924,38334.0
2017-08-16 11:30:00,81.89,81.9,81.79,81.84,24580.0,72.4836,72.4924,72.395,72.4393,24580.0
2017-08-16 11:40:00,81.86,81.88,81.73,81.76,19184.0,72.457,72.4747,72.3419,72.3685,19184.0
2017-08-16 11:50:00,81.78,81.78,81.72,81.73,15912.0,72.3862,72.3862,72.3331,72.3419,15912.0
2017-08-16 12:00:00,81.73,81.78,81.71,81.73,11371.0,72.3419,72.3862,72.3242,72.3419,11371.0
2017-08-16 12:10:00,81.71,81.74,81.66,81.7,25894.0,72.3242,72.3508,72.28,72.3154,25894.0
2017-08-16 12:20:00,81.69,81.69,81.6,81.63,29457.0,72.3065,72.3065,72.2269,72.2534,29457.0
2017-08-16 12:30:00,81.62,81.67,81.59,81.65,10562.0,72.2446,72.2888,72.218,72.2711,10562.0
2017-08-16 12:40:00,81.64,81.67,81.61,81.61,20156.0,72.2623,72.2888,72.2357,72.2357,20156.0
2017-08-16 12:50:00,81.61,81.63,81.58,81.6,10473.0,72.2357,72.2534,72.2092,72.2269,10473.0
2017-08-16 13:00:00,81.6,81.71,81.6,81.69,14779.0,72.2269,72.3242,72.2269,72.3065,14779.0
2017-08-16 13:10:00,81.69,81.69,81.58,81.65,18685.0,72.3065,72.3065,72.2092,72.2711,18685.0
2017-08-16 13:20:00,81.64,81.66,81.57,81.61,13014.0,72.2623,72.28,72.2003,72.2357,13014.0
2017-08-16 13:30:00,81.61,81.61,81.52,81.57,9578.0,72.2357,72.2357,72.1561,72.2003,9578.0
2017-08-16 13:40:00,81.57,81.59,81.47,81.48,36723.0,72.2003,72.218,72.1118,72.1207,36723.0
2017-08-16 13:50:00,81.48,81.5,81.36,81.37,53954.0,72.1207,72.1384,72.0144,72.0233,53954.0
2017-08-16 14:00:00,81.37,81.44,80.43,80.91,496789.0,72.0233,72.0852,71.1913,71.6161,496789.0
2017-08-16 14:10:00,80.87,81.22,80.71,80.85,181238.0,71.5807,71.8905,71.4391,71.563,181238.0
2017-08-16 14:20:00,80.84,80.95,80.73,80.85,152054.0,71.5542,71.6515,71.4568,71.563,152054.0
2017-08-16 14:30:00,80.82,80.97,80.76,80.95,153858.0,71.5365,71.6692,71.4834,71.6515,153858.0
2017-08-16 14:40:00,80.95,81.02,80.89,80.95,182235.0,71.6515,71.7135,71.5984,71.6515,182235.0
2017-08-16 14:50:00,80.95,81.0,80.81,80.83,100129.0,71.6515,71.6958,71.5276,71.5453,100129.0
2017-08-16 15:00:00,80.83,80.92,80.83,80.88,94780.0,71.5453,71.625,71.5453,71.5896,94780.0
2017-08-16 15:10:00,80.88,80.99,80.86,80.88,102576.0,71.5896,71.6869,71.5719,71.5896,102576.0
2017-08-16 15:20:00,80.88,80.93,80.78,80.9,129245.0,71.5896,71.6338,71.5011,71.6073,129245.0
2017-08-16 15:30:00,80.89,80.96,80.02,80.77,270879.0,71.5984,71.6604,70.8284,71.4922,270879.0
2017-08-16 15:40:00,80.77,80.83,80.68,80.68,250512.0,71.4922,71.5453,71.4125,71.4125,250512.0
2017-08-16 15:50:00,80.68,80.71,80.57,80.7,471875.0,71.4125,71.4391,71.3152,71.4302,471875.0
2017-08-17 09:30:00,80.4,80.57,80.08,80.1,158609.0,71.1647,71.3152,70.8815,70.8992,158609.0
2017-08-17 09:40:00,80.1,80.22,80.02,80.08,175736.0,70.8992,71.0054,70.8284,70.8815,175736.0
2017-08-17 09:50:00,80.08,80.11,79.75,79.76,181657.0,70.8815,70.908,70.5894,70.5982,181657.0
2017-08-17 10:00:00,79.76,79.83,79.48,79.6,256012.0,70.5982,70.6602,70.3504,70.4566,256012.0
2017-08-17 10:10:00,79.62,79.63,79.32,79.34,211884.0,70.4743,70.4832,70.2088,70.2265,211884.0
2017-08-17 10:20:00,79.33,79.35,78.65,79.14,315717.0,70.2176,70.2353,69.6157,70.0494,315717.0
2017-08-17 10:30:00,79.17,79.5,79.17,79.38,134731.0,70.076,70.3681,70.076,70.2619,134731.0
2017-08-17 10:40:00,79.34,79.35,79.06,79.11,93324.0,70.2265,70.2353,69.9786,70.0229,93324.0
2017-08-17 10:50:00,79.12,79.13,78.92,78.99,111515.0,70.0317,70.0406,69.8547,69.9167,111515.0
2017-08-17 11:00:00,78.99,79.2,78.98,79.08,104414.0,69.9167,70.1025,69.9078,69.9963,104414.0
2017-08-17 11:10:00,79.09,79.09,78.62,78.65,106570.0,70.0052,70.0052,69.5892,69.6157,106570.0
2017-08-17 11:20:00,78.65,78.66,78.26,78.55,290315.0,69.6157,69.6246,69.2705,69.5272,290315.0
2017-08-17 11:30:00,78.56,78.81,78.31,78.52,194868.0,69.5361,69.7573,69.3148,69.5007,194868.0
2017-08-17 11:40:00,78.53,78.55,78.38,78.4,277578.0,69.5095,69.5272,69.3767,69.3944,277578.0
2017-08-17 11:50:00,78.41,78.54,78.38,78.48,183371.0,69.4033,69.5184,69.3767,69.4653,183371.0
2017-08-17 12:00:00,78.48,78.52,78.42,78.44,134805.0,69.4653,69.5007,69.4121,69.4298,134805.0
2017-08-17 12:10:00,78.43,78.47,78.17,78.27,133893.0,69.421,69.4564,69.1909,69.2794,133893.0
2017-08-17 12:20:00,78.27,78.31,78.15,78.3,138413.0,69.2794,69.3148,69.1732,69.3059,138413.0
2017-08-17 12:30:00,78.29,78.48,78.21,78.42,172378.0,69.2971,69.4653,69.2263,69.4121,172378.0
2017-08-17 12:40:00,78.41,78.48,78.37,78.44,90457.0,69.4033,69.4653,69.3679,69.4298,90457.0
2017-08-17 12:50:00,78.45,78.8,78.42,78.73,184290.0,69.4387,69.7485,69.4121,69.6865,184290.0
2017-08-17 13:00:00,78.71,78.72,78.55,78.62,128587.0,69.6688,69.6777,69.5272,69.5892,128587.0
2017-08-17 13:10:00,78.62,78.82,78.59,78.61,137045.0,69.5892,69.7662,69.5626,69.5803,137045.0
2017-08-17 13:20:00,78.62,78.68,78.47,78.55,127923.0,69.5892,69.6423,69.4564,69.5272,127923.0
2017-08-17 13:30:00,78.55,78.65,78.51,78.57,97968.0,69.5272,69.6157,69.4918,69.5449,97968.0
2017-08-17 13:40:00,78.57,78.57,78.41,78.41,61852.0,69.5449,69.5449,69.4033,69.4033,61852.0
2017-08-17 13:50:00,78.42,78.46,78.3,78.4,97415.0,69.4121,69.4475,69.3059,69.3944,97415.0
2017-08-17 14:00:00,78.4,78.46,78.36,78.45,99488.0,69.3944,69.4475,69.359,69.4387,99488.0
2017-08-17 14:10:00,78.45,78.54,78.34,78.39,123753.0,69.4387,69.5184,69.3413,69.3856,123753.0
2017-08-17 14:20:00,78.39,78.52,78.36,78.45,73391.0,69.3856,69.5007,69.359,69.4387,73391.0
2017-08-17 14:30:00,78.45,78.48,78.37,78.37,64185.0,69.4387,69.4653,69.3679,69.3679,64185.0
2017-08-17 14:40:00,78.37,78.41,78.28,78.29,84434.0,69.3679,69.4033,69.2882,69.2971,84434.0
2017-08-17 14:50:00,78.29,78.37,78.26,78.31,69572.0,69.2971,69.3679,69.2705,69.3148,69572.0
2017-08-17 15:00:00,78.3,78.31,78.2,78.26,89167.0,69.3059,69.3148,69.2174,69.2705,89167.0
2017-08-17 15:10:00,78.26,78.27,78.11,78.12,108379.0,69.2705,69.2794,69.1378,69.1466,108379.0
2017-08-17 15:20:00,78.12,78.13,77.96,78.02,152103.0,69.1466,69.1555,69.005,69.0581,152103.0
2017-08-17 15:30:00,78.02,78.18,77.99,78.1,188947.0,69.0581,69.1997,69.0315,69.1289,188947.0
2017-08-17 15:40:00,78.09,78.11,77.95,77.96,249855.0,69.12,69.1378,68.9961,69.005,249855.0
2017-08-17 15:50:00,77.95,77.96,77.7,77.81,631305.0,68.9961,69.005,68.7748,68.8722,631305.0
2017-08-18 09:30:00,77.7,77.7,77.26,77.3,327798.0,68.7748,68.7748,68.3854,68.4208,327798.0
2017-08-18 09:40:00,77.29,77.5,76.94,77.42,121341.0,68.4119,68.5978,68.1021,68.527,121341.0
2017-08-18 09:50:00,77.44,77.47,77.27,77.28,47263.0,68.5447,68.5713,68.3942,68.4031,47263.0
2017-08-18 10:00:00,77.31,77.46,77.29,77.33,57744.0,68.4296,68.5624,68.4119,68.4473,57744.0
2017-08-18 10:10:00,77.34,77.42,77.19,77.19,150455.0,68.4562,68.527,68.3234,68.3234,150455.0
2017-08-18 10:20:00,77.19,77.34,77.19,77.28,58727.0,68.3234,68.4562,68.3234,68.4031,58727.0
2017-08-18 10:30:00,77.3,77.46,77.22,77.28,117508.0,68.4208,68.5624,68.35,68.4031,117508.0
2017-08-18 10:40:00,77.28,77.31,77.23,77.26,63897.0,68.4031,68.4296,68.3588,68.3854,63897.0
2017-08-18 10:50:00,77.25,77.28,77.11,77.11,100303.0,68.3765,68.4031,68.2526,68.2526,100303.0
2017-08-18 11:00:00,77.11,77.13,77.02,77.09,49174.0,68.2526,68.2703,68.173,68.2349,49174.0
2017-08-18 11:10:00,77.08,77.23,77.08,77.17,43938.0,68.2261,68.3588,68.2261,68.3057,43938.0
2017-08-18 11:20:00,77.17,77.41,77.12,77.4,116248.0,68.3057,68.5182,68.2615,68.5093,116248.0
2017-08-18 11:30:00,77.4,77.5,77.34,77.49,169810.0,68.5093,68.5978,68.4562,68.589,169810.0
2017-08-18 11:40:00,77.49,77.5,77.36,77.5,49681.0,68.589,68.5978,68.4739,68.5978,49681.0
2017-08-18 11:50:00,77.47,77.49,77.36,77.39,87484.0,68.5713,68.589,68.4739,68.5005,87484.0
2017-08-18 12:00:00,77.38,77.44,77.28,77.29,49611.0,68.4916,68.5447,68.4031,68.4119,49611.0
2017-08-18 12:10:00,77.31,77.32,77.17,77.19,39067.0,68.4296,68.4385,68.3057,68.3234,39067.0
2017-08-18 12:20:00,77.2,77.44,77.16,77.36,90102.0,68.3323,68.5447,68.2969,68.4739,90102.0
2017-08-18 12:30:00,77.38,77.47,77.36,77.41,136529.0,68.4916,68.5713,68.4739,68.5182,136529.0
2017-08-18 12:40:00,77.42,77.5,77.23,77.39,195714.0,68.527,68.5978,68.3588,68.5005,195714.0
2017-08-18 12:50:00,77.43,77.52,77.39,77.45,79105.0,68.5359,68.6155,68.5005,68.5536,79105.0
2017-08-18 13:00:00,77.45,77.5,77.33,77.33,43314.0,68.5536,68.5978,68.4473,68.4473,43314.0
2017-08-18 13:10:00,77.34,77.42,77.28,77.31,52207.0,68.4562,68.527,68.4031,68.4296,52207.0
2017-08-18 13:20:00,77.31,77.31,77.24,77.25,40271.0,68.4296,68.4296,68.3677,68.3765,40271.0
2017-08-18 13:30:00,77.26,77.32,77.24,77.3,38348.0,68.3854,68.4385,68.3677,68.4208,38348.0
2017-08-18 13:40:00,77.3,77.32,77.26,77.3,26082.0,68.4208,68.4385,68.3854,68.4208,26082.0
2017-08-18 13:50:00,77.31,77.35,77.25,77.27,42190.0,68.4296,68.4651,68.3765,68.3942,42190.0
2017-08-18 14:00:00,77.26,77.33,77.21,77.22,47123.0,68.3854,68.4473,68.3411,68.35,47123.0
2017-08-18 14:10:00,77.23,77.26,77.16,77.16,38132.0,68.3588,68.3854,68.2969,68.2969,38132.0
2017-08-18 14:20:00,77.15,77.18,77.13,77.14,53846.0,68.288,68.3146,68.2703,68.2792,53846.0
2017-08-18 14:30:00,77.17,77.21,77.06,77.08,54725.0,68.3057,68.3411,68.2084,68.2261,54725.0
2017-08-18 14:40:00,77.07,77.09,77.05,77.06,30988.0,68.2172,68.2349,68.1995,68.2084,30988.0
2017-08-18 14:50:00,77.07,77.12,77.04,77.09,81390.0,68.2172,68.2615,68.1907,68.2349,81390.0
2017-08-18 15:00:00,77.09,77.27,77.09,77.27,55711.0,68.2349,68.3942,68.2349,68.3942,55711.0
2017-08-18 15:10:00,77.27,77.28,77.12,77.14,69493.0,68.3942,68.4031,68.2615,68.2792,69493.0
2017-08-18 15:20:00,77.15,77.17,77.07,77.14,67315.0,68.288,68.3057,68.2172,68.2792,67315.0
2017-08-18 15:30:00,77.15,77.19,77.12,77.17,71303.0,68.288,68.3234,68.2615,68.3057,71303.0
2017-08-18 15:40:00,77.16,77.25,77.15,77.23,128954.0,68.2969,68.3765,68.288,68.3588,128954.0
2017-08-18 15:50:00,77.22,77.22,77.03,77.04,223528.0,68.35,68.35,68.1818,68.1907,223528.0
2017-08-21 09:30:00,77.12,77.32,77.06,77.28,89477.0,68.2615,68.4385,68.2084,68.4031,89477.0
2017-08-21 09:40:00,77.27,77.35,77.24,77.28,45856.0,68.3942,68.4651,68.3677,68.4031,45856.0
2017-08-21 09:50:00,77.28,77.3,76.93,76.94,65087.0,68.4031,68.4208,68.0933,68.1021,65087.0
2017-08-21 10:00:00,76.94,77.05,76.89,77.03,60372.0,68.1021,68.1995,68.0579,68.1818,60372.0
2017-08-21 10:10:00,77.05,77.21,77.01,77.21,61264.0,68.1995,68.3411,68.1641,68.3411,61264.0
2017-08-21 10:20:00,77.2,77.29,77.15,77.25,51233.0,68.3323,68.4119,68.288,68.3765,51233.0
2017-08-21 10:30:00,77.24,77.28,77.17,77.26,37420.0,68.3677,68.4031,68.3057,68.3854,37420.0
2017-08-21 10:40:00,77.27,77.44,77.26,77.35,65737.0,68.3942,68.5447,68.3854,68.4651,65737.0
2017-08-21 10:50:00,77.35,77.42,77.32,77.35,73593.0,68.4651,68.527,68.4385,68.4651,73593.0
2017-08-21 11:00:00,77.34,77.54,77.34,77.53,55210.0,68.4562,68.6332,68.4562,68.6244,55210.0
2017-08-21 11:10:00,77.53,77.64,77.42,77.43,96000.0,68.6244,68.7217,68.527,68.5359,96000.0
2017-08-21 11:20:00,77.44,77.54,77.36,77.4,57774.0,68.5447,68.6332,68.4739,68.5093,57774.0
2017-08-21 11:30:00,77.4,77.42,77.15,77.21,40176.0,68.5093,68.527,68.288,68.3411,40176.0
2017-08-21 11:40:00,77.2,77.27,77.18,77.22,43136.0,68.3323,68.3942,68.3146,68.35,43136.0
2017-08-21 11:50:00,77.23,77.28,77.21,77.27,22103.0,68.3588,68.4031,68.3411,68.3942,22103.0
2017-08-21 12:00:00,77.26,77.4,77.26,77.31,284367.0,68.3854,68.5093,68.3854,68.4296,284367.0
2017-08-21 12:10:00,77.3,77.44,77.27,77.28,90879.0,68.4208,68.5447,68.3942,68.4031,90879.0
2017-08-21 12:20:00,77.27,77.43,77.2,77.37,89339.0,68.3942,68.5359,68.3323,68.4828,89339.0
2017-08-21 12:30:00,77.37,77.41,77.3,77.38,60772.0,68.4828,68.5182,68.4208,68.4916,60772.0
2017-08-21 12:40:00,77.37,77.37,77.18,77.21,99549.0,68.4828,68.4828,68.3146,68.3411,99549.0
2017-08-21 12:50:00,77.23,77.34,77.22,77.31,51573.0,68.3588,68.4562,68.35,68.4296,51573.0
2017-08-21 13:00:00,77.31,77.32,77.19,77.19,61374.0,68.4296,68.4385,68.3234,68.3234,61374.0
2017-08-21 13:10:00,77.2,77.24,77.14,77.2,21010.0,68.3323,68.3677,68.2792,68.3323,21010.0
2017-08-21 13:20:00,77.22,77.28,77.19,77.2,25202.0,68.35,68.4031,68.3234,68.3323,25202.0
2017-08-21 13:30:00,77.2,77.22,77.17,77.21,24620.0,68.3323,68.35,68.3057,68.3411,24620.0
2017-08-21 13:40:00,77.21,77.21,77.15,77.17,24172.0,68.3411,68.3411,68.288,68.3057,24172.0
2017-08-21 13:50:00,77.17,77.18,77.07,77.08,33041.0,68.3057,68.3146,68.2172,68.2261,33041.0
2017-08-21 14:00:00,77.08,77.16,77.08,77.14,66251.0,68.2261,68.2969,68.2261,68.2792,66251.0
2017-08-21 14:10:00,77.13,77.26,77.13,77.21,57180.0,68.2703,68.3854,68.2703,68.3411,57180.0
2017-08-21 14:20:00,77.22,77.28,77.17,77.21,59063.0,68.35,68.4031,68.3057,68.3411,59063.0
2017-08-21 14:30:00,77.21,77.25,77.12,77.17,83833.0,68.3411,68.3765,68.2615,68.3057,83833.0
2017-08-21 14:40:00,77.16,77.23,77.13,77.2,72888.0,68.2969,68.3588,68.2703,68.3323,72888.0
2017-08-21 14:50:00,77.2,77.31,77.18,77.26,32499.0,68.3323,68.4296,68.3146,68.3854,32499.0
2017-08-21 15:00:00,77.26,77.32,77.25,77.3,28961.0,68.3854,68.4385,68.3765,68.4208,28961.0
2017-08-21 15:10:00,77.29,77.3,77.18,77.21,55590.0,68.4119,68.4208,68.3146,68.3411,55590.0
2017-08-21 15:20:00,77.21,77.37,77.21,77.37,35565.0,68.3411,68.4828,68.3411,68.4828,35565.0
2017-08-21 15:30:00,77.36,77.37,77.29,77.3,76964.0,68.4739,68.4828,68.4119,68.4208,76964.0
2017-08-21 15:40:00,77.3,77.49,77.29,77.49,86510.0,68.4208,68.589,68.4119,68.589,86510.0
2017-08-21 15:50:00,77.48,77.5,77.37,77.38,232245.0,68.5801,68.5978,68.4828,68.4916,232245.0
2017-08-22 09:30:00,77.53,77.84,77.53,77.79,53860.0,68.6244,68.8988,68.6244,68.8545,53860.0
2017-08-22 09:40:00,77.81,77.93,77.7,77.91,84687.0,68.8722,68.9784,68.7748,68.9607,84687.0
2017-08-22 09:50:00,77.9,77.95,77.8,77.9,38959.0,68.9519,68.9961,68.8634,68.9519,38959.0
2017-08-22 10:00:00,77.9,77.97,77.89,77.91,59138.0,68.9519,69.0138,68.943,68.9607,59138.0
2017-08-22 10:10:00,77.92,77.98,77.91,77.97,40182.0,68.9696,69.0227,68.9607,69.0138,40182.0
2017-08-22 10:20:00,77.97,78.07,77.93,77.93,40437.0,69.0138,69.1023,68.9784,68.9784,40437.0
2017-08-22 10:30:00,77.93,77.96,77.81,77.94,29189.0,68.9784,69.005,68.8722,68.9873,29189.0
2017-08-22 10:40:00,77.94,78.03,77.9,78.0,39795.0,68.9873,69.0669,68.9519,69.0404,39795.0
2017-08-22 10:50:00,78.01,78.12,78.01,78.11,20890.0,69.0492,69.1466,69.0492,69.1378,20890.0
2017-08-22 11:00:00,78.1,78.23,78.05,78.2,46138.0,69.1289,69.244,69.0846,69.2174,46138.0
2017-08-22 11:10:00,78.2,78.25,78.13,78.25,31030.0,69.2174,69.2617,69.1555,69.2617,31030.0
2017-08-22 11:20:00,78.25,78.57,78.24,78.56,130915.0,69.2617,69.5449,69.2528,69.5361,130915.0
2017-08-22 11:30:00,78.55,78.64,78.46,78.53,40246.0,69.5272,69.6069,69.4475,69.5095,40246.0
2017-08-22 11:40:00,78.53,78.61,78.51,78.57,20620.0,69.5095,69.5803,69.4918,69.5449,20620.0
2017-08-22 11:50:00,78.55,78.59,78.51,78.56,27632.0,69.5272,69.5626,69.4918,69.5361,27632.0
2017-08-22 12:00:00,78.56,78.65,78.5,78.6,40353.0,69.5361,69.6157,69.483,69.5715,40353.0
2017-08-22 12:10:00,78.6,78.63,78.51,78.53,24297.0,69.5715,69.598,69.4918,69.5095,24297.0
2017-08-22 12:20:00,78.54,78.55,78.43,78.43,23805.0,69.5184,69.5272,69.421,69.421,23805.0
2017-08-22 12:30:00,78.43,78.43,78.36,78.37,30738.0,69.421,69.421,69.359,69.3679,30738.0
2017-08-22 12:40:00,78.36,78.38,78.33,78.34,16827.0,69.359,69.3767,69.3325,69.3413,16827.0
2017-08-22 12:50:00,78.35,78.35,78.28,78.28,14615.0,69.3502,69.3502,69.2882,69.2882,14615.0
2017-08-22 13:00:00,78.27,78.29,78.24,78.24,18029.0,69.2794,69.2971,69.2528,69.2528,18029.0
2017-08-22 13:10:00,78.25,78.27,78.23,78.23,22502.0,69.2617,69.2794,69.244,69.244,22502.0
2017-08-22 13:20:00,78.23,78.29,78.22,78.29,31947.0,69.244,69.2971,69.2351,69.2971,31947.0
2017-08-22 13:30:00,78.29,78.3,78.25,78.26,25714.0,69.2971,69.3059,69.2617,69.2705,25714.0
2017-08-22 13:40:00,78.25,78.26,78.2,78.26,15111.0,69.2617,69.2705,69.2174,69.2705,15111.0
2017-08-22 13:50:00,78.26,78.27,78.2,78.24,21615.0,69.2705,69.2794,69.2174,69.2528,21615.0
2017-08-22 14:00:00,78.23,78.26,78.13,78.16,34797.0,69.244,69.2705,69.1555,69.182,34797.0
2017-08-22 14:10:00,78.17,78.23,78.14,78.23,27050.0,69.1909,69.244,69.1643,69.244,27050.0
2017-08-22 14:20:00,78.24,78.27,78.21,78.27,25847.0,69.2528,69.2794,69.2263,69.2794,25847.0
2017-08-22 14:30:00,78.27,78.32,78.25,78.32,47693.0,69.2794,69.3236,69.2617,69.3236,47693.0
2017-08-22 14:40:00,78.31,78.34,78.23,78.23,65718.0,69.3148,69.3413,69.244,69.244,65718.0
2017-08-22 14:50:00,78.23,78.27,78.19,78.27,49143.0,69.244,69.2794,69.2086,69.2794,49143.0
2017-08-22 15:00:00,78.26,78.3,78.26,78.3,34129.0,69.2705,69.3059,69.2705,69.3059,34129.0
2017-08-22 15:10:00,78.31,78.32,78.28,78.29,38476.0,69.3148,69.3236,69.2882,69.2971,38476.0
2017-08-22 15:20:00,78.29,78.32,78.27,78.29,34326.0,69.2971,69.3236,69.2794,69.2971,34326.0
2017-08-22 15:30:00,78.29,78.32,78.26,78.3,55403.0,69.2971,69.3236,69.2705,69.3059,55403.0
2017-08-22 15:40:00,78.29,78.43,78.29,78.39,88080.0,69.2971,69.421,69.2971,69.3856,88080.0
2017-08-22 15:50:00,78.39,78.4,78.21,78.27,162700.0,69.3856,69.3944,69.2263,69.2794,162700.0
2017-08-23 09:30:00,78.2,78.37,78.05,78.16,54059.0,69.2174,69.3679,69.0846,69.182,54059.0
2017-08-23 09:40:00,78.13,78.18,78.08,78.14,24283.0,69.1555,69.1997,69.1112,69.1643,24283.0
2017-08-23 09:50:00,78.15,78.32,78.13,78.28,39520.0,69.1732,69.3236,69.1555,69.2882,39520.0
2017-08-23 10:00:00,78.26,78.31,78.18,78.25,40305.0,69.2705,69.3148,69.1997,69.2617,40305.0
2017-08-23 10:10:00,78.24,78.31,78.2,78.26,26478.0,69.2528,69.3148,69.2174,69.2705,26478.0
2017-08-23 10:20:00,78.26,78.27,78.21,78.25,30673.0,69.2705,69.2794,69.2263,69.2617,30673.0
2017-08-23 10:30:00,78.24,78.29,78.22,78.29,32618.0,69.2528,69.2971,69.2351,69.2971,32618.0
2017-08-23 10:40:00,78.29,78.36,78.26,78.32,29364.0,69.2971,69.359,69.2705,69.3236,29364.0
2017-08-23 10:50:00,78.33,78.41,78.31,78.41,46318.0,69.3325,69.4033,69.3148,69.4033,46318.0
2017-08-23 11:00:00,78.41,78.45,78.4,78.44,20810.0,69.4033,69.4387,69.3944,69.4298,20810.0
2017-08-23 11:10:00,78.44,78.44,78.32,78.37,21809.0,69.4298,69.4298,69.3236,69.3679,21809.0
2017-08-23 11:20:00,78.38,78.45,78.34,78.44,25764.0,69.3767,69.4387,69.3413,69.4298,25764.0
2017-08-23 11:30:00,78.44,78.46,78.4,78.46,15010.0,69.4298,69.4475,69.3944,69.4475,15010.0
2017-08-23 11:40:00,78.46,78.52,78.45,78.51,25547.0,69.4475,69.5007,69.4387,69.4918,25547.0
2017-08-23 11:50:00,78.5,78.51,78.42,78.42,35321.0,69.483,69.4918,69.4121,69.4121,35321.0
2017-08-23 12:00:00,78.42,78.42,78.31,78.31,14317.0,69.4121,69.4121,69.3148,69.3148,14317.0
2017-08-23 12:10:00,78.3,78.35,78.27,78.35,31071.0,69.3059,69.3502,69.2794,69.3502,31071.0
2017-08-23 12:20:00,78.34,78.36,78.29,78.31,19650.0,69.3413,69.359,69.2971,69.3148,19650.0
2017-08-23 12:30:00,78.31,78.38,78.3,78.38,19819.0,69.3148,69.3767,69.3059,69.3767,19819.0
2017-08-23 12:40:00,78.37,78.39,78.33,78.34,22805.0,69.3679,69.3856,69.3325,69.3413,22805.0
2017-08-23 12:50:00,78.34,78.35,78.32,78.33,22573.0,69.3413,69.3502,69.3236,69.3325,22573.0
2017-08-23 13:00:00,78.33,78.41,78.33,78.35,26009.0,69.3325,69.4033,69.3325,69.3502,26009.0
2017-08-23 13:10:00,78.35,78.35,78.26,78.3,23754.0,69.3502,69.3502,69.2705,69.3059,23754.0
2017-08-23 13:20:00,78.3,78.34,78.29,78.33,17876.0,69.3059,69.3413,69.2971,69.3325,17876.0
2017-08-23 13:30:00,78.34,78.34,78.3,78.31,9941.0,69.3413,69.3413,69.3059,69.3148,9941.0
2017-08-23 13:40:00,78.32,78.38,78.31,78.34,39901.0,69.3236,69.3767,69.3148,69.3413,39901.0
2017-08-23 13:50:00,78.34,78.35,78.32,78.33,22884.0,69.3413,69.3502,69.3236,69.3325,22884.0
2017-08-23 14:00:00,78.34,78.38,78.32,78.33,23434.0,69.3413,69.3767,69.3236,69.3325,23434.0
2017-08-23 14:10:00,78.33,78.39,78.3,78.31,23131.0,69.3325,69.3856,69.3059,69.3148,23131.0
2017-08-23 14:20:00,78.32,78.33,78.3,78.31,30075.0,69.3236,69.3325,69.3059,69.3148,30075.0
2017-08-23 14:30:00,78.31,78.34,78.31,78.32,15427.0,69.3148,69.3413,69.3148,69.3236,15427.0
2017-08-23 14:40:00,78.33,78.38,78.31,78.34,24852.0,69.3325,69.3767,69.3148,69.3413,24852.0
2017-08-23 14:50:00,78.34,78.41,78.34,78.39,22780.0,69.3413,69.4033,69.3413,69.3856,22780.0
2017-08-23 15:00:00,78.39,78.44,78.38,78.42,24023.0,69.3856,69.4298,69.3767,69.4121,24023.0
2017-08-23 15:10:00,78.41,78.48,78.38,78.46,36502.0,69.4033,69.4653,69.3767,69.4475,36502.0
2017-08-23 15:20:00,78.45,78.49,78.45,78.45,25632.0,69.4387,69.4741,69.4387,69.4387,25632.0
2017-08-23 15:30:00,78.46,78.47,78.39,78.42,59021.0,69.4475,69.4564,69.3856,69.4121,59021.0
2017-08-23 15:40:00,78.42,78.42,78.27,78.29,64975.0,69.4121,69.4121,69.2794,69.2971,64975.0
2017-08-23 15:50:00,78.29,78.34,78.13,78.14,247785.0,69.2971,69.3413,69.1555,69.1643,247785.0
2017-08-24 09:30:00,78.33,78.45,78.26,78.3,39395.0,69.3325,69.4387,69.2705,69.3059,39395.0
2017-08-24 09:40:00,78.34,78.68,78.32,78.63,30328.0,69.3413,69.6423,69.3236,69.598,30328.0
2017-08-24 09:50:00,78.62,78.63,78.46,78.49,32979.0,69.5892,69.598,69.4475,69.4741,32979.0
2017-08-24 10:00:00,78.48,78.51,78.37,78.51,61397.0,69.4653,69.4918,69.3679,69.4918,61397.0
2017-08-24 10:10:00,78.5,78.64,78.49,78.63,31661.0,69.483,69.6069,69.4741,69.598,31661.0
2017-08-24 10:20:00,78.65,78.8,78.65,78.69,29262.0,69.6157,69.7485,69.6157,69.6511,29262.0
2017-08-24 10:30:00,78.68,78.84,78.64,78.82,44784.0,69.6423,69.7839,69.6069,69.7662,44784.0
2017-08-24 10:40:00,78.81,78.84,78.75,78.81,41935.0,69.7573,69.7839,69.7042,69.7573,41935.0
2017-08-24 10:50:00,78.79,78.79,78.66,78.67,32689.0,69.7396,69.7396,69.6246,69.6334,32689.0
2017-08-24 11:00:00,78.68,78.79,78.63,78.7,28478.0,69.6423,69.7396,69.598,69.66,28478.0
2017-08-24 11:10:00,78.7,78.71,78.54,78.6,26338.0,69.66,69.6688,69.5184,69.5715,26338.0
2017-08-24 11:20:00,78.6,78.67,78.43,78.45,32168.0,69.5715,69.6334,69.421,69.4387,32168.0
2017-08-24 11:30:00,78.46,78.58,78.43,78.58,26650.0,69.4475,69.5538,69.421,69.5538,26650.0
2017-08-24 11:40:00,78.55,78.67,78.54,78.64,30328.0,69.5272,69.6334,69.5184,69.6069,30328.0
2017-08-24 11:50:00,78.65,78.69,78.53,78.69,30124.0,69.6157,69.6511,69.5095,69.6511,30124.0
2017-08-24 12:00:00,78.68,78.68,78.62,78.62,24305.0,69.6423,69.6423,69.5892,69.5892,24305.0
2017-08-24 12:10:00,78.63,78.67,78.63,78.66,17642.0,69.598,69.6334,69.598,69.6246,17642.0
2017-08-24 12:20:00,78.65,78.67,78.6,78.61,23533.0,69.6157,69.6334,69.5715,69.5803,23533.0
2017-08-24 12:30:00,78.62,78.64,78.6,78.63,12020.0,69.5892,69.6069,69.5715,69.598,12020.0
2017-08-24 12:40:00,78.64,78.7,78.64,78.66,16751.0,69.6069,69.66,69.6069,69.6246,16751.0
2017-08-24 12:50:00,78.68,78.71,78.68,78.68,17921.0,69.6423,69.6688,69.6423,69.6423,17921.0
2017-08-24 13:00:00,78.67,78.69,78.66,78.66,17149.0,69.6334,69.6511,69.6246,69.6246,17149.0
2017-08-24 13:10:00,78.67,78.76,78.65,78.75,26282.0,69.6334,69.7131,69.6157,69.7042,26282.0
2017-08-24 13:20:00,78.74,78.76,78.67,78.7,20433.0,69.6954,69.7131,69.6334,69.66,20433.0
2017-08-24 13:30:00,78.7,78.78,78.69,78.75,63321.0,69.66,69.7308,69.6511,69.7042,63321.0
2017-08-24 13:40:00,78.75,78.83,78.73,78.82,90263.0,69.7042,69.775,69.6865,69.7662,90263.0
2017-08-24 13:50:00,78.82,78.93,78.79,78.91,82968.0,69.7662,69.8636,69.7396,69.8459,82968.0
2017-08-24 14:00:00,78.92,78.98,78.88,78.96,100050.0,69.8547,69.9078,69.8193,69.8901,100050.0
2017-08-24 14:10:00,78.96,78.98,78.87,78.96,47409.0,69.8901,69.9078,69.8105,69.8901,47409.0
2017-08-24 14:20:00,78.96,79.01,78.96,78.98,47957.0,69.8901,69.9344,69.8901,69.9078,47957.0
2017-08-24 14:30:00,78.99,79.24,78.89,78.89,115898.0,69.9167,70.138,69.8282,69.8282,115898.0
2017-08-24 14:40:00,78.9,78.95,78.87,78.9,28644.0,69.837,69.8813,69.8105,69.837,28644.0
2017-08-24 14:50:00,78.9,79.01,78.87,79.0,50060.0,69.837,69.9344,69.8105,69.9255,50060.0
2017-08-24 15:00:00,79.0,79.01,78.85,78.86,43323.0,69.9255,69.9344,69.7928,69.8016,43323.0
2017-08-24 15:10:00,78.86,78.94,78.84,78.91,46438.0,69.8016,69.8724,69.7839,69.8459,46438.0
2017-08-24 15:20:00,78.91,79.01,78.89,78.96,59188.0,69.8459,69.9344,69.8282,69.8901,59188.0
2017-08-24 15:30:00,78.95,78.96,78.87,78.93,62593.0,69.8813,69.8901,69.8105,69.8636,62593.0
2017-08-24 15:40:00,78.92,78.97,78.9,78.95,123174.0,69.8547,69.899,69.837,69.8813,123174.0
2017-08-24 15:50:00,78.94,78.98,78.88,78.89,350250.0,69.8724,69.9078,69.8193,69.8282,350250.0
2017-08-25 09:30:00,78.96,79.22,78.94,79.16,80790.0,69.8901,70.1203,69.8724,70.0671,80790.0
2017-08-25 09:40:00,79.19,79.19,78.97,79.07,24412.0,70.0937,70.0937,69.899,69.9875,24412.0
2017-08-25 09:50:00,79.05,79.25,79.05,79.25,20672.0,69.9698,70.1468,69.9698,70.1468,20672.0
2017-08-25 10:00:00,79.25,79.31,79.16,79.18,38454.0,70.1468,70.1999,70.0671,70.0848,38454.0
2017-08-25 10:10:00,79.16,79.36,79.16,79.35,62415.0,70.0671,70.2442,70.0671,70.2353,62415.0
2017-08-25 10:20:00,79.32,79.53,79.32,79.52,45455.0,70.2088,70.3946,70.2088,70.3858,45455.0
2017-08-25 10:30:00,79.53,79.53,79.29,79.32,46919.0,70.3946,70.3946,70.1822,70.2088,46919.0
2017-08-25 10:40:00,79.33,79.43,79.33,79.38,25931.0,70.2176,70.3061,70.2176,70.2619,25931.0
2017-08-25 10:50:00,79.35,79.43,79.31,79.41,17679.0,70.2353,70.3061,70.1999,70.2884,17679.0
2017-08-25 11:00:00,79.41,79.41,79.32,79.38,37055.0,70.2884,70.2884,70.2088,70.2619,37055.0
2017-08-25 11:10:00,79.39,79.53,79.38,79.51,54976.0,70.2707,70.3946,70.2619,70.3769,54976.0
2017-08-25 11:20:00,79.51,79.52,79.28,79.49,160391.0,70.3769,70.3858,70.1734,70.3592,160391.0
2017-08-25 11:30:00,79.44,79.44,79.24,79.28,56571.0,70.315,70.315,70.138,70.1734,56571.0
2017-08-25 11:40:00,79.28,79.33,79.25,79.32,26004.0,70.1734,70.2176,70.1468,70.2088,26004.0
2017-08-25 11:50:00,79.32,79.33,79.14,79.2,81185.0,70.2088,70.2176,70.0494,70.1025,81185.0
2017-08-25 12:00:00,79.18,79.3,79.18,79.29,17864.0,70.0848,70.1911,70.0848,70.1822,17864.0
2017-08-25 12:10:00,79.31,79.37,79.28,79.29,33548.0,70.1999,70.253,70.1734,70.1822,33548.0
2017-08-25 12:20:00,79.3,79.31,79.27,79.3,26513.0,70.1911,70.1999,70.1645,70.1911,26513.0
2017-08-25 12:30:00,79.3,79.32,79.24,79.25,50806.0,70.1911,70.2088,70.138,70.1468,50806.0
2017-08-25 12:40:00,79.25,79.32,79.25,79.32,38495.0,70.1468,70.2088,70.1468,70.2088,38495.0
2017-08-25 12:50:00,79.32,79.36,79.31,79.31,20825.0,70.2088,70.2442,70.1999,70.1999,20825.0
2017-08-25 13:00:00,79.31,79.33,79.29,79.31,21239.0,70.1999,70.2176,70.1822,70.1999,21239.0
2017-08-25 13:10:00,79.3,79.34,79.29,79.31,18944.0,70.1911,70.2265,70.1822,70.1999,18944.0
2017-08-25 13:20:00,79.31,79.33,79.27,79.29,10428.0,70.1999,70.2176,70.1645,70.1822,10428.0
2017-08-25 13:30:00,79.29,79.29,79.17,79.17,14907.0,70.1822,70.1822,70.076,70.076,14907.0
2017-08-25 13:40:00,79.16,79.18,79.13,79.13,13150.0,70.0671,70.0848,70.0406,70.0406,13150.0
2017-08-25 13:50:00,79.14,79.14,78.98,79.03,43307.0,70.0494,70.0494,69.9078,69.9521,43307.0
2017-08-25 14:00:00,79.03,79.12,79.01,79.09,36640.0,69.9521,70.0317,69.9344,70.0052,36640.0
2017-08-25 14:10:00,79.09,79.12,79.07,79.08,19807.0,70.0052,70.0317,69.9875,69.9963,19807.0
2017-08-25 14:20:00,79.07,79.1,79.02,79.08,32173.0,69.9875,70.014,69.9432,69.9963,32173.0
2017-08-25 14:30:00,79.08,79.09,79.01,79.07,25896.0,69.9963,70.0052,69.9344,69.9875,25896.0
2017-08-25 14:40:00,79.06,79.07,79.02,79.05,25889.0,69.9786,69.9875,69.9432,69.9698,25889.0
2017-08-25 14:50:00,79.05,79.08,79.04,79.06,19195.0,69.9698,69.9963,69.9609,69.9786,19195.0
2017-08-25 15:00:00,79.05,79.05,78.93,78.98,29709.0,69.9698,69.9698,69.8636,69.9078,29709.0
2017-08-25 15:10:00,78.97,79.03,78.91,78.91,25375.0,69.899,69.9521,69.8459,69.8459,25375.0
2017-08-25 15:20:00,78.92,78.97,78.92,78.96,28106.0,69.8547,69.899,69.8547,69.8901,28106.0
2017-08-25 15:30:00,78.96,78.96,78.85,78.85,50906.0,69.8901,69.8901,69.7928,69.7928,50906.0
2017-08-25 15:40:00,78.86,78.91,78.78,78.82,75760.0,69.8016,69.8459,69.7308,69.7662,75760.0
2017-08-25 15:50:00,78.82,78.83,78.74,78.81,231379.0,69.7662,69.775,69.6954,69.7573,231379.0
2017-08-28 09:30:00,79.0,79.43,79.0,79.13,52337.0,69.9255,70.3061,69.9255,70.0406,52337.0
2017-08-28 09:40:00,79.09,79.21,79.01,79.18,74519.0,70.0052,70.1114,69.9344,70.0848,74519.0
2017-08-28 09:50:00,79.14,79.16,78.92,79.01,37848.0,70.0494,70.0671,69.8547,69.9344,37848.0
2017-08-28 10:00:00,79.01,79.03,78.89,78.98,50414.0,69.9344,69.9521,69.8282,69.9078,50414.0
2017-08-28 10:10:00,78.98,79.02,78.94,78.97,21816.0,69.9078,69.9432,69.8724,69.899,21816.0
2017-08-28 10:20:00,78.97,78.98,78.86,78.87,19105.0,69.899,69.9078,69.8016,69.8105,19105.0
2017-08-28 10:30:00,78.87,78.87,78.77,78.81,41219.0,69.8105,69.8105,69.7219,69.7573,41219.0
2017-08-28 10:40:00,78.83,78.86,78.77,78.79,26771.0,69.775,69.8016,69.7219,69.7396,26771.0
2017-08-28 10:50:00,78.79,78.81,78.73,78.81,24816.0,69.7396,69.7573,69.6865,69.7573,24816.0
2017-08-28 11:00:00,78.83,78.95,78.82,78.95,13840.0,69.775,69.8813,69.7662,69.8813,13840.0
2017-08-28 11:10:00,78.95,78.95,78.79,78.83,31273.0,69.8813,69.8813,69.7396,69.775,31273.0
2017-08-28 11:20:00,78.84,78.93,78.84,78.91,25301.0,69.7839,69.8636,69.7839,69.8459,25301.0
2017-08-28 11:30:00,78.92,78.93,78.84,78.88,30008.0,69.8547,69.8636,69.7839,69.8193,30008.0
2017-08-28 11:40:00,78.89,78.91,78.84,78.86,23885.0,69.8282,69.8459,69.7839,69.8016,23885.0
2017-08-28 11:50:00,78.86,78.88,78.74,78.82,142280.0,69.8016,69.8193,69.6954,69.7662,142280.0
2017-08-28 12:00:00,78.82,78.88,78.81,78.84,70357.0,69.7662,69.8193,69.7573,69.7839,70357.0
2017-08-28 12:10:00,78.85,78.85,78.81,78.82,39408.0,69.7928,69.7928,69.7573,69.7662,39408.0
2017-08-28 12:20:00,78.83,78.84,78.67,78.7,41669.0,69.775,69.7839,69.6334,69.66,41669.0
2017-08-28 12:30:00,78.7,78.79,78.63,78.78,44996.0,69.66,69.7396,69.598,69.7308,44996.0
2017-08-28 12:40:00,78.78,78.8,78.73,78.79,18281.0,69.7308,69.7485,69.6865,69.7396,18281.0
2017-08-28 12:50:00,78.8,78.92,78.78,78.91,22718.0,69.7485,69.8547,69.7308,69.8459,22718.0
2017-08-28 13:00:00,78.91,78.97,78.89,78.91,15979.0,69.8459,69.899,69.8282,69.8459,15979.0
2017-08-28 13:10:00,78.91,78.92,78.83,78.83,19990.0,69.8459,69.8547,69.775,69.775,19990.0
2017-08-28 13:20:00,78.83,78.87,78.81,78.86,19850.0,69.775,69.8105,69.7573,69.8016,19850.0
2017-08-28 13:30:00,78.86,78.89,78.84,78.87,17032.0,69.8016,69.8282,69.7839,69.8105,17032.0
2017-08-28 13:40:00,78.87,78.99,78.85,78.98,17194.0,69.8105,69.9167,69.7928,69.9078,17194.0
2017-08-28 13:50:00,78.98,78.99,78.87,78.92,28247.0,69.9078,69.9167,69.8105,69.8547,28247.0
2017-08-28 14:00:00,78.92,78.93,78.87,78.88,22113.0,69.8547,69.8636,69.8105,69.8193,22113.0
2017-08-28 14:10:00,78.89,78.92,78.85,78.87,24903.0,69.8282,69.8547,69.7928,69.8105,24903.0
2017-08-28 14:20:00,78.87,78.88,78.8,78.82,20161.0,69.8105,69.8193,69.7485,69.7662,20161.0
2017-08-28 14:30:00,78.81,78.88,78.8,78.88,81530.0,69.7573,69.8193,69.7485,69.8193,81530.0
2017-08-28 14:40:00,78.9,78.95,78.89,78.92,17547.0,69.837,69.8813,69.8282,69.8547,17547.0
2017-08-28 14:50:00,78.92,78.92,78.84,78.85,20085.0,69.8547,69.8547,69.7839,69.7928,20085.0
2017-08-28 15:00:00,78.86,78.89,78.83,78.89,23684.0,69.8016,69.8282,69.775,69.8282,23684.0
2017-08-28 15:10:00,78.89,78.92,78.86,78.87,19012.0,69.8282,69.8547,69.8016,69.8105,19012.0
2017-08-28 15:20:00,78.87,78.87,78.76,78.81,52774.0,69.8105,69.8105,69.7131,69.7573,52774.0
2017-08-28 15:30:00,78.81,78.87,78.8,78.87,26139.0,69.7573,69.8105,69.7485,69.8105,26139.0
2017-08-28 15:40:00,78.87,78.9,78.83,78.83,52257.0,69.8105,69.837,69.775,69.775,52257.0
2017-08-28 15:50:00,78.83,78.88,78.81,78.85,105483.0,69.775,69.8193,69.7573,69.7928,105483.0
2017-08-29 09:30:00,78.49,78.63,78.22,78.26,75061.0,69.4741,69.598,69.2351,69.2705,75061.0
2017-08-29 09:40:00,78.27,78.48,78.24,78.41,46768.0,69.2794,69.4653,69.2528,69.4033,46768.0
2017-08-29 09:50:00,78.4,78.47,78.2,78.2,28191.0,69.3944,69.4564,69.2174,69.2174,28191.0
2017-08-29 10:00:00,78.25,78.28,78.18,78.23,28866.0,69.2617,69.2882,69.1997,69.244,28866.0
2017-08-29 10:10:00,78.22,78.44,78.12,78.39,46375.0,69.2351,69.4298,69.1466,69.3856,46375.0
2017-08-29 10:20:00,78.4,78.47,78.29,78.47,40687.0,69.3944,69.4564,69.2971,69.4564,40687.0
2017-08-29 10:30:00,78.43,78.58,78.4,78.57,42082.0,69.421,69.5538,69.3944,69.5449,42082.0
2017-08-29 10:40:00,78.58,78.74,78.49,78.7,57238.0,69.5538,69.6954,69.4741,69.66,57238.0
2017-08-29 10:50:00,78.7,78.75,78.64,78.7,25675.0,69.66,69.7042,69.6069,69.66,25675.0
2017-08-29 11:00:00,78.7,78.72,78.66,78.67,27825.0,69.66,69.6777,69.6246,69.6334,27825.0
2017-08-29 11:10:00,78.67,78.69,78.65,78.67,17507.0,69.6334,69.6511,69.6157,69.6334,17507.0
2017-08-29 11:20:00,78.67,78.69,78.62,78.63,24115.0,69.6334,69.6511,69.5892,69.598,24115.0
2017-08-29 11:30:00,78.63,78.75,78.63,78.73,15661.0,69.598,69.7042,69.598,69.6865,15661.0
2017-08-29 11:40:00,78.74,78.84,78.74,78.81,14277.0,69.6954,69.7839,69.6954,69.7573,14277.0
2017-08-29 11:50:00,78.81,78.82,78.72,78.72,29088.0,69.7573,69.7662,69.6777,69.6777,29088.0
2017-08-29 12:00:00,78.71,78.75,78.68,78.71,19344.0,69.6688,69.7042,69.6423,69.6688,19344.0
2017-08-29 12:10:00,78.72,78.72,78.58,78.67,47685.0,69.6777,69.6777,69.5538,69.6334,47685.0
2017-08-29 12:20:00,78.67,78.7,78.63,78.68,18780.0,69.6334,69.66,69.598,69.6423,18780.0
2017-08-29 12:30:00,78.67,78.75,78.67,78.72,13002.0,69.6334,69.7042,69.6334,69.6777,13002.0
2017-08-29 12:40:00,78.73,78.79,78.72,78.79,19943.0,69.6865,69.7396,69.6777,69.7396,19943.0
2017-08-29 12:50:00,78.78,78.78,78.61,78.62,31169.0,69.7308,69.7308,69.5803,69.5892,31169.0
2017-08-29 13:00:00,78.61,78.69,78.61,78.69,7750.0,69.5803,69.6511,69.5803,69.6511,7750.0
2017-08-29 13:10:00,78.69,78.7,78.64,78.67,13449.0,69.6511,69.66,69.6069,69.6334,13449.0
2017-08-29 13:20:00,78.66,78.72,78.62,78.72,17200.0,69.6246,69.6777,69.5892,69.6777,17200.0
2017-08-29 13:30:00,78.7,78.73,78.65,78.65,9891.0,69.66,69.6865,69.6157,69.6157,9891.0
2017-08-29 13:40:00,78.65,78.69,78.64,78.65,12315.0,69.6157,69.6511,69.6069,69.6157,12315.0
2017-08-29 13:50:00,78.65,78.65,78.6,78.65,20365.0,69.6157,69.6157,69.5715,69.6157,20365.0
2017-08-29 14:00:00,78.64,78.65,78.57,78.58,23531.0,69.6069,69.6157,69.5449,69.5538,23531.0
2017-08-29 14:10:00,78.58,78.61,78.57,78.58,24707.0,69.5538,69.5803,69.5449,69.5538,24707.0
2017-08-29 14:20:00,78.58,78.61,78.52,78.55,27102.0,69.5538,69.5803,69.5007,69.5272,27102.0
2017-08-29 14:30:00,78.56,78.56,78.49,78.5,37247.0,69.5361,69.5361,69.4741,69.483,37247.0
2017-08-29 14:40:00,78.5,78.56,78.49,78.53,44948.0,69.483,69.5361,69.4741,69.5095,44948.0
2017-08-29 14:50:00,78.53,78.57,78.52,78.55,27005.0,69.5095,69.5449,69.5007,69.5272,27005.0
2017-08-29 15:00:00,78.55,78.6,78.53,78.6,39334.0,69.5272,69.5715,69.5095,69.5715,39334.0
2017-08-29 15:10:00,78.59,78.7,78.58,78.66,33400.0,69.5626,69.66,69.5538,69.6246,33400.0
2017-08-29 15:20:00,78.66,78.67,78.62,78.63,33041.0,69.6246,69.6334,69.5892,69.598,33041.0
2017-08-29 15:30:00,78.63,78.65,78.58,78.61,43205.0,69.598,69.6157,69.5538,69.5803,43205.0
2017-08-29 15:40:00,78.62,78.66,78.57,78.59,62104.0,69.5892,69.6246,69.5449,69.5626,62104.0
2017-08-29 15:50:00,78.59,78.61,78.51,78.55,177226.0,69.5626,69.5803,69.4918,69.5272,177226.0
2017-08-30 09:30:00,79.1,80.64,78.75,80.23,813664.0,70.014,71.3771,69.7042,71.0142,813664.0
2017-08-30 09:40:00,80.23,80.24,79.86,79.92,351494.0,71.0142,71.0231,70.6867,70.7398,351494.0
2017-08-30 09:50:00,79.93,80.06,79.66,79.72,132858.0,70.7487,70.8638,70.5097,70.5628,132858.0
2017-08-30 10:00:00,79.71,79.97,79.58,79.92,144263.0,70.554,70.7841,70.4389,70.7398,144263.0
2017-08-30 10:10:00,79.91,80.19,79.89,80.18,87100.0,70.731,70.9788,70.7133,70.97,87100.0
2017-08-30 10:20:00,80.17,80.47,80.16,80.4,150650.0,70.9611,71.2267,70.9523,71.1647,150650.0
2017-08-30 10:30:00,80.4,80.5,80.31,80.34,101880.0,71.1647,71.2532,71.085,71.1116,101880.0
2017-08-30 10:40:00,80.34,80.61,80.29,80.6,84270.0,71.1116,71.3506,71.0673,71.3417,84270.0
2017-08-30 10:50:00,80.61,80.74,80.56,80.74,78199.0,71.3506,71.4657,71.3063,71.4657,78199.0
2017-08-30 11:00:00,80.72,80.77,80.62,80.66,115416.0,71.4479,71.4922,71.3594,71.3948,115416.0
2017-08-30 11:10:00,80.65,80.69,80.59,80.61,63005.0,71.386,71.4214,71.3329,71.3506,63005.0
2017-08-30 11:20:00,80.61,80.64,80.52,80.62,84049.0,71.3506,71.3771,71.2709,71.3594,84049.0
2017-08-30 11:30:00,80.61,80.75,80.5,80.51,101855.0,71.3506,71.4745,71.2532,71.2621,101855.0
2017-08-30 11:40:00,80.52,80.54,80.35,80.37,65846.0,71.2709,71.2886,71.1205,71.1382,65846.0
2017-08-30 11:50:00,80.37,80.43,80.33,80.43,38340.0,71.1382,71.1913,71.1027,71.1913,38340.0
2017-08-30 12:00:00,80.43,80.48,80.36,80.48,34001.0,71.1913,71.2355,71.1293,71.2355,34001.0
2017-08-30 12:10:00,80.47,80.57,80.46,80.54,36551.0,71.2267,71.3152,71.2178,71.2886,36551.0
2017-08-30 12:20:00,80.54,80.57,80.51,80.55,41870.0,71.2886,71.3152,71.2621,71.2975,41870.0
2017-08-30 12:30:00,80.56,80.61,80.55,80.58,26646.0,71.3063,71.3506,71.2975,71.324,26646.0
2017-08-30 12:40:00,80.59,80.59,80.52,80.54,28186.0,71.3329,71.3329,71.2709,71.2886,28186.0
2017-08-30 12:50:00,80.54,80.57,80.51,80.56,31476.0,71.2886,71.3152,71.2621,71.3063,31476.0
2017-08-30 13:00:00,80.57,80.63,80.54,80.56,28482.0,71.3152,71.3683,71.2886,71.3063,28482.0
2017-08-30 13:10:00,80.56,80.59,80.53,80.58,32158.0,71.3063,71.3329,71.2798,71.324,32158.0
2017-08-30 13:20:00,80.57,80.63,80.52,80.62,29058.0,71.3152,71.3683,71.2709,71.3594,29058.0
2017-08-30 13:30:00,80.62,80.65,80.61,80.64,21984.0,71.3594,71.386,71.3506,71.3771,21984.0
2017-08-30 13:40:00,80.63,80.74,80.59,80.71,69414.0,71.3683,71.4657,71.3329,71.4391,69414.0
2017-08-30 13:50:00,80.7,80.73,80.68,80.7,34491.0,71.4302,71.4568,71.4125,71.4302,34491.0
2017-08-30 14:00:00,80.69,80.74,80.68,80.69,38822.0,71.4214,71.4657,71.4125,71.4214,38822.0
2017-08-30 14:10:00,80.7,80.72,80.64,80.64,51637.0,71.4302,71.4479,71.3771,71.3771,51637.0
2017-08-30 14:20:00,80.64,80.65,80.62,80.64,45986.0,71.3771,71.386,71.3594,71.3771,45986.0
2017-08-30 14:30:00,80.64,80.72,80.62,80.72,36562.0,71.3771,71.4479,71.3594,71.4479,36562.0
2017-08-30 14:40:00,80.73,80.77,80.58,80.59,129745.0,71.4568,71.4922,71.324,71.3329,129745.0
2017-08-30 14:50:00,80.59,80.68,80.58,80.63,58913.0,71.3329,71.4125,71.324,71.3683,58913.0
2017-08-30 15:00:00,80.64,80.71,80.48,80.52,52301.0,71.3771,71.4391,71.2355,71.2709,52301.0
2017-08-30 15:10:00,80.51,80.55,80.5,80.53,49329.0,71.2621,71.2975,71.2532,71.2798,49329.0
2017-08-30 15:20:00,80.53,80.59,80.51,80.54,66493.0,71.2798,71.3329,71.2621,71.2886,66493.0
2017-08-30 15:30:00,80.53,80.71,80.52,80.65,207708.0,71.2798,71.4391,71.2709,71.386,207708.0
2017-08-30 15:40:00,80.65,80.65,80.5,80.57,209808.0,71.386,71.386,71.2532,71.3152,209808.0
2017-08-30 15:50:00,80.56,80.57,80.47,80.48,304853.0,71.3063,71.3152,71.2267,71.2355,304853.0
2017-08-31 09:30:00,80.77,80.82,80.34,80.8,90907.0,71.4922,71.5365,71.1116,71.5188,90907.0
2017-08-31 09:40:00,80.83,80.86,80.67,80.8,52335.0,71.5453,71.5719,71.4037,71.5188,52335.0
2017-08-31 09:50:00,80.82,80.98,80.82,80.95,42762.0,71.5365,71.6781,71.5365,71.6515,42762.0
2017-08-31 10:00:00,80.96,81.19,80.88,81.17,65446.0,71.6604,71.864,71.5896,71.8463,65446.0
2017-08-31 10:10:00,81.16,81.35,81.12,81.24,82440.0,71.8374,72.0056,71.802,71.9082,82440.0
2017-08-31 10:20:00,81.23,81.28,81.15,81.25,55774.0,71.8994,71.9436,71.8286,71.9171,55774.0
2017-08-31 10:30:00,81.24,81.25,80.96,80.97,62557.0,71.9082,71.9171,71.6604,71.6692,62557.0
2017-08-31 10:40:00,80.98,80.99,80.8,80.89,62230.0,71.6781,71.6869,71.5188,71.5984,62230.0
2017-08-31 10:50:00,80.89,80.91,80.75,80.82,53337.0,71.5984,71.6161,71.4745,71.5365,53337.0
2017-08-31 11:00:00,80.82,80.87,80.73,80.75,62426.0,71.5365,71.5807,71.4568,71.4745,62426.0
2017-08-31 11:10:00,80.75,80.76,80.65,80.68,66892.0,71.4745,71.4834,71.386,71.4125,66892.0
2017-08-31 11:20:00,80.69,80.99,80.68,80.94,58490.0,71.4214,71.6869,71.4125,71.6427,58490.0
2017-08-31 11:30:00,80.94,80.94,80.69,80.84,38833.0,71.6427,71.6427,71.4214,71.5542,38833.0
2017-08-31 11:40:00,80.82,80.86,80.79,80.83,35947.0,71.5365,71.5719,71.5099,71.5453,35947.0
2017-08-31 11:50:00,80.83,80.95,80.83,80.93,32709.0,71.5453,71.6515,71.5453,71.6338,32709.0
2017-08-31 12:00:00,80.93,81.21,80.91,81.1,100389.0,71.6338,71.8817,71.6161,71.7843,100389.0
2017-08-31 12:10:00,81.09,81.17,81.03,81.11,34871.0,71.7754,71.8463,71.7223,71.7932,34871.0
2017-08-31 12:20:00,81.11,81.21,81.08,81.21,43071.0,71.7932,71.8817,71.7666,71.8817,43071.0
2017-08-31 12:30:00,81.21,81.22,81.14,81.18,34968.0,71.8817,71.8905,71.8197,71.8551,34968.0
2017-08-31 12:40:00,81.18,81.18,81.01,81.05,40342.0,71.8551,71.8551,71.7046,71.74,40342.0
2017-08-31 12:50:00,81.05,81.12,81.05,81.1,28351.0,71.74,71.802,71.74,71.7843,28351.0
2017-08-31 13:00:00,81.09,81.11,81.03,81.1,18793.0,71.7754,71.7932,71.7223,71.7843,18793.0
2017-08-31 13:10:00,81.11,81.11,81.03,81.05,38099.0,71.7932,71.7932,71.7223,71.74,38099.0
2017-08-31 13:20:00,81.05,81.06,80.94,81.04,92979.0,71.74,71.7489,71.6427,71.7312,92979.0
2017-08-31 13:30:00,81.06,81.06,80.97,80.98,38919.0,71.7489,71.7489,71.6692,71.6781,38919.0
2017-08-31 13:40:00,80.98,81.0,80.9,80.9,44736.0,71.6781,71.6958,71.6073,71.6073,44736.0
2017-08-31 13:50:00,80.9,80.97,80.89,80.97,22542.0,71.6073,71.6692,71.5984,71.6692,22542.0
2017-08-31 14:00:00,80.97,80.99,80.88,80.88,76552.0,71.6692,71.6869,71.5896,71.5896,76552.0
2017-08-31 14:10:00,80.88,80.99,80.88,80.97,42892.0,71.5896,71.6869,71.5896,71.6692,42892.0
2017-08-31 14:20:00,80.97,80.97,80.91,80.93,29322.0,71.6692,71.6692,71.6161,71.6338,29322.0
2017-08-31 14:30:00,80.92,80.99,80.92,80.95,46182.0,71.625,71.6869,71.625,71.6515,46182.0
2017-08-31 14:40:00,80.95,81.0,80.94,81.0,56957.0,71.6515,71.6958,71.6427,71.6958,56957.0
2017-08-31 14:50:00,81.0,81.11,80.99,81.05,125305.0,71.6958,71.7932,71.6869,71.74,125305.0
2017-08-31 15:00:00,81.05,81.14,81.01,81.09,68989.0,71.74,71.8197,71.7046,71.7754,68989.0
2017-08-31 15:10:00,81.08,81.26,81.08,81.25,84616.0,71.7666,71.9259,71.7666,71.9171,84616.0
2017-08-31 15:20:00,81.25,81.34,81.24,81.32,65359.0,71.9171,71.9967,71.9082,71.979,65359.0
2017-08-31 15:30:00,81.32,81.34,81.22,81.3,95600.0,71.979,71.9967,71.8905,71.9613,95600.0
2017-08-31 15:40:00,81.3,81.34,81.22,81.25,182649.0,71.9613,71.9967,71.8905,71.9171,182649.0
2017-08-31 15:50:00,81.24,81.35,81.13,81.25,436430.0,71.9082,72.0056,71.8109,71.9171,436430.0
2017-09-01 09:30:00,81.54,81.71,81.41,81.51,69389.0,72.1738,72.3242,72.0587,72.1472,69389.0
2017-09-01 09:40:00,81.47,81.49,80.85,81.11,102076.0,72.1118,72.1295,71.563,71.7932,102076.0
2017-09-01 09:50:00,81.11,81.12,80.88,81.01,87264.0,71.7932,71.802,71.5896,71.7046,87264.0
2017-09-01 10:00:00,81.04,81.11,80.84,80.84,68884.0,71.7312,71.7932,71.5542,71.5542,68884.0
2017-09-01 10:10:00,80.83,80.84,80.49,80.7,112039.0,71.5453,71.5542,71.2444,71.4302,112039.0
2017-09-01 10:20:00,80.7,80.97,80.66,80.69,61303.0,71.4302,71.6692,71.3948,71.4214,61303.0
2017-09-01 10:30:00,80.67,80.71,80.58,80.66,58830.0,71.4037,71.4391,71.324,71.3948,58830.0
2017-09-01 10:40:00,80.67,80.82,80.58,80.81,74530.0,71.4037,71.5365,71.324,71.5276,74530.0
2017-09-01 10:50:00,80.81,81.09,80.81,81.09,46726.0,71.5276,71.7754,71.5276,71.7754,46726.0
2017-09-01 11:00:00,81.07,81.12,80.82,81.03,47301.0,71.7577,71.802,71.5365,71.7223,47301.0
2017-09-01 11:10:00,81.03,81.11,80.96,81.09,37181.0,71.7223,71.7932,71.6604,71.7754,37181.0
2017-09-01 11:20:00,81.09,81.27,81.08,81.27,47387.0,71.7754,71.9348,71.7666,71.9348,47387.0
2017-09-01 11:30:00,81.27,81.3,81.13,81.14,32510.0,71.9348,71.9613,71.8109,71.8197,32510.0
2017-09-01 11:40:00,81.13,81.25,81.1,81.2,27733.0,71.8109,71.9171,71.7843,71.8728,27733.0
2017-09-01 11:50:00,81.2,81.24,81.14,81.2,21032.0,71.8728,71.9082,71.8197,71.8728,21032.0
2017-09-01 12:00:00,81.2,81.3,81.17,81.27,38695.0,71.8728,71.9613,71.8463,71.9348,38695.0
2017-09-01 12:10:00,81.29,81.38,81.24,81.25,24096.0,71.9525,72.0321,71.9082,71.9171,24096.0
2017-09-01 12:20:00,81.25,81.36,81.24,81.33,16679.0,71.9171,72.0144,71.9082,71.9879,16679.0
2017-09-01 12:30:00,81.32,81.32,81.21,81.23,9455.0,71.979,71.979,71.8817,71.8994,9455.0
2017-09-01 12:40:00,81.22,81.24,81.15,81.2,14014.0,71.8905,71.9082,71.8286,71.8728,14014.0
2017-09-01 12:50:00,81.21,81.24,81.18,81.22,10288.0,71.8817,71.9082,71.8551,71.8905,10288.0
2017-09-01 13:00:00,81.24,81.27,81.19,81.19,8106.0,71.9082,71.9348,71.864,71.864,8106.0
2017-09-01 13:10:00,81.2,81.25,81.18,81.2,9638.0,71.8728,71.9171,71.8551,71.8728,9638.0
2017-09-01 13:20:00,81.19,81.19,81.12,81.15,14594.0,71.864,71.864,71.802,71.8286,14594.0
2017-09-01 13:30:00,81.15,81.17,81.12,81.15,12621.0,71.8286,71.8463,71.802,71.8286,12621.0
2017-09-01 13:40:00,81.16,81.16,81.12,81.12,8508.0,71.8374,71.8374,71.802,71.802,8508.0
2017-09-01 13:50:00,81.12,81.18,81.12,81.18,13780.0,71.802,71.8551,71.802,71.8551,13780.0
2017-09-01 14:00:00,81.17,81.2,81.1,81.12,33667.0,71.8463,71.8728,71.7843,71.802,33667.0
2017-09-01 14:10:00,81.11,81.12,80.53,80.54,141428.0,71.7932,71.802,71.2798,71.2886,141428.0
2017-09-01 14:20:00,80.54,80.58,80.4,80.45,141474.0,71.2886,71.324,71.1647,71.209,141474.0
2017-09-01 14:30:00,80.45,80.48,79.93,80.04,317759.0,71.209,71.2355,70.7487,70.8461,317759.0
2017-09-01 14:40:00,80.03,80.31,79.53,79.64,348638.0,70.8372,71.085,70.3946,70.492,348638.0
2017-09-01 14:50:00,79.63,80.1,79.43,79.84,414290.0,70.4832,70.8992,70.3061,70.669,414290.0
2017-09-01 15:00:00,79.82,79.98,79.81,79.9,170174.0,70.6513,70.793,70.6425,70.7221,170174.0
2017-09-01 15:10:00,79.9,80.11,79.9,79.95,135115.0,70.7221,70.908,70.7221,70.7664,135115.0
2017-09-01 15:20:00,79.95,80.03,79.82,79.85,84363.0,70.7664,70.8372,70.6513,70.6779,84363.0
2017-09-01 15:30:00,79.84,80.03,79.84,79.97,109917.0,70.669,70.8372,70.669,70.7841,109917.0
2017-09-01 15:40:00,79.96,79.96,79.8,79.87,244893.0,70.7752,70.7752,70.6336,70.6956,244893.0
2017-09-01 15:50:00,79.89,80.15,79.88,80.08,549369.0,70.7133,70.9434,70.7044,70.8815,549369.0
2017-09-05 09:30:00,79.47,79.61,79.13,79.21,105202.0,70.3415,70.4655,70.0406,70.1114,105202.0
2017-09-05 09:40:00,79.14,79.82,79.13,79.81,75730.0,70.0494,70.6513,70.0406,70.6425,75730.0
2017-09-05 09:50:00,79.8,79.97,79.67,79.86,30993.0,70.6336,70.7841,70.5186,70.6867,30993.0
2017-09-05 10:00:00,79.86,79.87,79.52,79.8,68034.0,70.6867,70.6956,70.3858,70.6336,68034.0
2017-09-05 10:10:00,79.8,79.88,79.69,79.69,30315.0,70.6336,70.7044,70.5363,70.5363,30315.0
2017-09-05 10:20:00,79.69,79.77,79.6,79.63,23294.0,70.5363,70.6071,70.4566,70.4832,23294.0
2017-09-05 10:30:00,79.63,79.69,79.52,79.64,23567.0,70.4832,70.5363,70.3858,70.492,23567.0
2017-09-05 10:40:00,79.64,79.64,79.42,79.52,34368.0,70.492,70.492,70.2973,70.3858,34368.0
2017-09-05 10:50:00,79.52,79.64,79.48,79.62,36568.0,70.3858,70.492,70.3504,70.4743,36568.0
2017-09-05 11:00:00,79.61,79.61,79.43,79.49,23509.0,70.4655,70.4655,70.3061,70.3592,23509.0
2017-09-05 11:10:00,79.49,79.54,79.46,79.46,19155.0,70.3592,70.4035,70.3327,70.3327,19155.0
2017-09-05 11:20:00,79.47,79.55,79.4,79.5,30081.0,70.3415,70.4123,70.2796,70.3681,30081.0
2017-09-05 11:30:00,79.49,79.6,79.41,79.59,42568.0,70.3592,70.4566,70.2884,70.4477,42568.0
2017-09-05 11:40:00,79.6,79.6,79.46,79.52,19761.0,70.4566,70.4566,70.3327,70.3858,19761.0
2017-09-05 11:50:00,79.52,79.53,79.41,79.46,24758.0,70.3858,70.3946,70.2884,70.3327,24758.0
2017-09-05 12:00:00,79.47,79.48,79.24,79.25,32884.0,70.3415,70.3504,70.138,70.1468,32884.0
2017-09-05 12:10:00,79.25,79.32,79.14,79.3,53980.0,70.1468,70.2088,70.0494,70.1911,53980.0
2017-09-05 12:20:00,79.3,79.49,79.28,79.44,29441.0,70.1911,70.3592,70.1734,70.315,29441.0
2017-09-05 12:30:00,79.42,79.51,79.35,79.47,42196.0,70.2973,70.3769,70.2353,70.3415,42196.0
2017-09-05 12:40:00,79.46,79.56,79.43,79.43,31582.0,70.3327,70.4212,70.3061,70.3061,31582.0
2017-09-05 12:50:00,79.45,79.75,79.44,79.61,69357.0,70.3238,70.5894,70.315,70.4655,69357.0
2017-09-05 13:00:00,79.6,79.6,79.43,79.48,41565.0,70.4566,70.4566,70.3061,70.3504,41565.0
2017-09-05 13:10:00,79.48,79.65,79.45,79.65,29711.0,70.3504,70.5009,70.3238,70.5009,29711.0
2017-09-05 13:20:00,79.66,79.73,79.6,79.63,37490.0,70.5097,70.5717,70.4566,70.4832,37490.0
2017-09-05 13:30:00,79.64,79.64,79.41,79.54,50033.0,70.492,70.492,70.2884,70.4035,50033.0
2017-09-05 13:40:00,79.55,79.58,79.42,79.46,36258.0,70.4123,70.4389,70.2973,70.3327,36258.0
2017-09-05 13:50:00,79.46,79.58,79.43,79.56,52502.0,70.3327,70.4389,70.3061,70.4212,52502.0
2017-09-05 14:00:00,79.58,79.88,79.57,79.83,83011.0,70.4389,70.7044,70.43,70.6602,83011.0
2017-09-05 14:10:00,79.83,79.87,79.71,79.86,85775.0,70.6602,70.6956,70.554,70.6867,85775.0
2017-09-05 14:20:00,79.89,80.05,79.84,79.99,77108.0,70.7133,70.8549,70.669,70.8018,77108.0
2017-09-05 14:30:00,79.99,79.99,79.79,79.84,37545.0,70.8018,70.8018,70.6248,70.669,37545.0
2017-09-05 14:40:00,79.82,79.84,79.69,79.7,47825.0,70.6513,70.669,70.5363,70.5451,47825.0
2017-09-05 14:50:00,79.7,79.77,79.62,79.77,96838.0,70.5451,70.6071,70.4743,70.6071,96838.0
2017-09-05 15:00:00,79.76,79.87,79.68,79.7,40709.0,70.5982,70.6956,70.5274,70.5451,40709.0
2017-09-05 15:10:00,79.7,79.84,79.63,79.78,46933.0,70.5451,70.669,70.4832,70.6159,46933.0
2017-09-05 15:20:00,79.78,79.97,79.73,79.96,53527.0,70.6159,70.7841,70.5717,70.7752,53527.0
2017-09-05 15:30:00,79.96,80.04,79.28,79.28,265763.0,70.7752,70.8461,70.1734,70.1734,265763.0
2017-09-05 15:40:00,79.28,79.81,79.05,79.78,670261.0,70.1734,70.6425,69.9698,70.6159,670261.0
2017-09-05 15:50:00,79.78,79.96,79.69,79.82,418229.0,70.6159,70.7752,70.5363,70.6513,418229.0
2017-09-06 09:30:00,80.21,80.25,79.86,80.16,77235.0,70.9965,71.0319,70.6867,70.9523,77235.0
2017-09-06 09:40:00,80.12,80.49,80.11,80.29,55012.0,70.9169,71.2444,70.908,71.0673,55012.0
2017-09-06 09:50:00,80.29,80.36,80.1,80.1,23958.0,71.0673,71.1293,70.8992,70.8992,23958.0
2017-09-06 10:00:00,80.13,80.52,80.1,80.44,136272.0,70.9257,71.2709,70.8992,71.2001,136272.0
2017-09-06 10:10:00,80.44,80.46,80.25,80.3,56087.0,71.2001,71.2178,71.0319,71.0762,56087.0
2017-09-06 10:20:00,80.3,80.39,80.23,80.37,65861.0,71.0762,71.1559,71.0142,71.1382,65861.0
2017-09-06 10:30:00,80.37,80.39,80.24,80.25,39750.0,71.1382,71.1559,71.0231,71.0319,39750.0
2017-09-06 10:40:00,80.24,80.27,80.06,80.27,40155.0,71.0231,71.0496,70.8638,71.0496,40155.0
2017-09-06 10:50:00,80.27,80.28,80.16,80.25,25426.0,71.0496,71.0585,70.9523,71.0319,25426.0
2017-09-06 11:00:00,80.22,80.32,80.21,80.29,33125.0,71.0054,71.0939,70.9965,71.0673,33125.0
2017-09-06 11:10:00,80.28,80.32,80.17,80.31,40314.0,71.0585,71.0939,70.9611,71.085,40314.0
2017-09-06 11:20:00,80.3,80.37,80.19,80.24,38354.0,71.0762,71.1382,70.9788,71.0231,38354.0
2017-09-06 11:30:00,80.25,80.32,80.2,80.28,21169.0,71.0319,71.0939,70.9877,71.0585,21169.0
2017-09-06 11:40:00,80.28,80.32,80.21,80.21,20605.0,71.0585,71.0939,70.9965,70.9965,20605.0
2017-09-06 11:50:00,80.2,80.28,80.18,80.28,28904.0,70.9877,71.0585,70.97,71.0585,28904.0
2017-09-06 12:00:00,80.29,80.31,80.14,80.15,31166.0,71.0673,71.085,70.9346,70.9434,31166.0
2017-09-06 12:10:00,80.15,80.21,80.14,80.2,32195.0,70.9434,70.9965,70.9346,70.9877,32195.0
2017-09-06 12:20:00,80.21,80.23,80.12,80.14,27124.0,70.9965,71.0142,70.9169,70.9346,27124.0
2017-09-06 12:30:00,80.14,80.15,80.11,80.15,20977.0,70.9346,70.9434,70.908,70.9434,20977.0
2017-09-06 12:40:00,80.16,80.2,80.15,80.19,18824.0,70.9523,70.9877,70.9434,70.9788,18824.0
2017-09-06 12:50:00,80.18,80.22,80.17,80.22,16853.0,70.97,71.0054,70.9611,71.0054,16853.0
2017-09-06 13:00:00,80.23,80.23,80.19,80.2,14862.0,71.0142,71.0142,70.9788,70.9877,14862.0
2017-09-06 13:10:00,80.2,80.23,80.16,80.19,28924.0,70.9877,71.0142,70.9523,70.9788,28924.0
2017-09-06 13:20:00,80.21,80.24,80.17,80.17,20949.0,70.9965,71.0231,70.9611,70.9611,20949.0
2017-09-06 13:30:00,80.17,80.22,80.17,80.21,19388.0,70.9611,71.0054,70.9611,70.9965,19388.0
2017-09-06 13:40:00,80.21,80.27,80.21,80.26,18205.0,70.9965,71.0496,70.9965,71.0408,18205.0
2017-09-06 13:50:00,80.26,80.35,80.23,80.34,28951.0,71.0408,71.1205,71.0142,71.1116,28951.0
2017-09-06 14:00:00,80.33,80.42,80.33,80.42,27565.0,71.1027,71.1824,71.1027,71.1824,27565.0
2017-09-06 14:10:00,80.42,80.52,80.41,80.49,49212.0,71.1824,71.2709,71.1736,71.2444,49212.0
2017-09-06 14:20:00,80.5,80.59,80.47,80.57,35026.0,71.2532,71.3329,71.2267,71.3152,35026.0
2017-09-06 14:30:00,80.56,80.59,80.51,80.59,26501.0,71.3063,71.3329,71.2621,71.3329,26501.0
2017-09-06 14:40:00,80.58,80.65,80.55,80.63,46719.0,71.324,71.386,71.2975,71.3683,46719.0
2017-09-06 14:50:00,80.62,80.67,80.59,80.65,38103.0,71.3594,71.4037,71.3329,71.386,38103.0
2017-09-06 15:00:00,80.66,80.67,80.54,80.54,50142.0,71.3948,71.4037,71.2886,71.2886,50142.0
2017-09-06 15:10:00,80.55,80.56,80.47,80.5,65707.0,71.2975,71.3063,71.2267,71.2532,65707.0
2017-09-06 15:20:00,80.5,80.57,80.5,80.5,52173.0,71.2532,71.3152,71.2532,71.2532,52173.0
2017-09-06 15:30:00,80.49,80.53,80.44,80.51,56457.0,71.2444,71.2798,71.2001,71.2621,56457.0
2017-09-06 15:40:00,80.52,80.63,80.51,80.58,134324.0,71.2709,71.3683,71.2621,71.324,134324.0
2017-09-06 15:50:00,80.58,80.62,80.48,80.52,217351.0,71.324,71.3594,71.2355,71.2709,217351.0
2017-09-07 09:30:00,80.62,80.85,80.37,80.73,166360.0,71.3594,71.563,71.1382,71.4568,166360.0
2017-09-07 09:40:00,80.71,81.36,80.7,81.24,153746.0,71.4391,72.0144,71.4302,71.9082,153746.0
2017-09-07 09:50:00,81.31,82.17,81.28,81.49,240342.0,71.9702,72.7314,71.9436,72.1295,240342.0
2017-09-07 10:00:00,81.52,81.54,81.12,81.35,255718.0,72.1561,72.1738,71.802,72.0056,255718.0
2017-09-07 10:10:00,81.34,81.34,80.91,81.06,120893.0,71.9967,71.9967,71.6161,71.7489,120893.0
2017-09-07 10:20:00,81.02,81.43,81.01,81.29,176877.0,71.7135,72.0764,71.7046,71.9525,176877.0
2017-09-07 10:30:00,81.29,81.73,81.19,81.64,198684.0,71.9525,72.3419,71.864,72.2623,198684.0
2017-09-07 10:40:00,81.62,82.58,81.61,82.54,246477.0,72.2446,73.0943,72.2357,73.0589,246477.0
2017-09-07 10:50:00,82.55,82.75,82.02,82.36,150798.0,73.0677,73.2448,72.5986,72.8996,150798.0
2017-09-07 11:00:00,82.4,82.57,82.29,82.32,262638.0,72.935,73.0854,72.8376,72.8642,262638.0
2017-09-07 11:10:00,82.32,82.5,81.99,81.99,77903.0,72.8642,73.0235,72.5721,72.5721,77903.0
2017-09-07 11:20:00,82.0,82.05,81.6,81.61,131620.0,72.5809,72.6252,72.2269,72.2357,131620.0
2017-09-07 11:30:00,81.62,81.9,81.59,81.75,80022.0,72.2446,72.4924,72.218,72.3596,80022.0
2017-09-07 11:40:00,81.75,82.08,81.69,82.01,168363.0,72.3596,72.6517,72.3065,72.5898,168363.0
2017-09-07 11:50:00,82.01,82.18,81.9,81.9,91601.0,72.5898,72.7402,72.4924,72.4924,91601.0
2017-09-07 12:00:00,81.9,82.02,81.78,82.02,94242.0,72.4924,72.5986,72.3862,72.5986,94242.0
2017-09-07 12:10:00,82.02,82.11,81.86,81.93,45908.0,72.5986,72.6783,72.457,72.519,45908.0
2017-09-07 12:20:00,81.95,81.99,81.88,81.95,28299.0,72.5367,72.5721,72.4747,72.5367,28299.0
2017-09-07 12:30:00,81.95,82.05,81.81,81.97,153306.0,72.5367,72.6252,72.4127,72.5544,153306.0
2017-09-07 12:40:00,81.95,82.07,81.93,82.06,26743.0,72.5367,72.6429,72.519,72.634,26743.0
2017-09-07 12:50:00,82.05,82.2,82.0,82.01,46358.0,72.6252,72.7579,72.5809,72.5898,46358.0
2017-09-07 13:00:00,82.01,82.03,81.79,81.9,143717.0,72.5898,72.6075,72.395,72.4924,143717.0
2017-09-07 13:10:00,81.9,82.01,81.88,81.9,68293.0,72.4924,72.5898,72.4747,72.4924,68293.0
2017-09-07 13:20:00,81.91,81.94,81.55,81.7,115259.0,72.5013,72.5278,72.1826,72.3154,115259.0
2017-09-07 13:30:00,81.71,81.84,81.65,81.65,74463.0,72.3242,72.4393,72.2711,72.2711,74463.0
2017-09-07 13:40:00,81.65,81.77,81.6,81.76,66173.0,72.2711,72.3773,72.2269,72.3685,66173.0
2017-09-07 13:50:00,81.73,82.0,81.73,81.93,254677.0,72.3419,72.5809,72.3419,72.519,254677.0
2017-09-07 14:00:00,81.92,82.12,81.92,82.0,118015.0,72.5101,72.6871,72.5101,72.5809,118015.0
2017-09-07 14:10:00,81.98,82.03,81.95,82.02,44408.0,72.5632,72.6075,72.5367,72.5986,44408.0
2017-09-07 14:20:00,82.01,82.03,81.93,82.03,52169.0,72.5898,72.6075,72.519,72.6075,52169.0
2017-09-07 14:30:00,82.02,82.02,81.94,81.98,39884.0,72.5986,72.5986,72.5278,72.5632,39884.0
2017-09-07 14:40:00,81.97,82.08,81.89,81.95,164375.0,72.5544,72.6517,72.4836,72.5367,164375.0
2017-09-07 14:50:00,81.95,81.97,81.82,81.86,76993.0,72.5367,72.5544,72.4216,72.457,76993.0
2017-09-07 15:00:00,81.85,81.88,81.7,81.71,81917.0,72.4482,72.4747,72.3154,72.3242,81917.0
2017-09-07 15:10:00,81.72,81.73,81.57,81.63,99769.0,72.3331,72.3419,72.2003,72.2534,99769.0
2017-09-07 15:20:00,81.63,81.63,81.54,81.56,96877.0,72.2534,72.2534,72.1738,72.1915,96877.0
2017-09-07 15:30:00,81.56,81.66,81.52,81.52,268655.0,72.1915,72.28,72.1561,72.1561,268655.0
2017-09-07 15:40:00,81.52,81.56,81.37,81.56,263851.0,72.1561,72.1915,72.0233,72.1915,263851.0
2017-09-07 15:50:00,81.58,81.58,81.48,81.55,458823.0,72.2092,72.2092,72.1207,72.1826,458823.0
2017-09-08 09:30:00,81.61,82.36,81.54,82.24,94294.0,72.2357,72.8996,72.1738,72.7934,94294.0
2017-09-08 09:40:00,82.25,82.59,82.19,82.47,101432.0,72.8022,73.1031,72.7491,72.9969,101432.0
2017-09-08 09:50:00,82.47,82.49,82.2,82.37,118056.0,72.9969,73.0146,72.7579,72.9084,118056.0
2017-09-08 10:00:00,82.38,82.5,82.29,82.31,104247.0,72.9173,73.0235,72.8376,72.8553,104247.0
2017-09-08 10:10:00,82.31,82.54,82.25,82.39,93284.0,72.8553,73.0589,72.8022,72.9261,93284.0
2017-09-08 10:20:00,82.4,82.54,82.36,82.49,58298.0,72.935,73.0589,72.8996,73.0146,58298.0
2017-09-08 10:30:00,82.5,82.73,82.47,82.65,75080.0,73.0235,73.2271,72.9969,73.1563,75080.0
2017-09-08 10:40:00,82.64,82.88,82.63,82.85,82080.0,73.1474,73.3598,73.1386,73.3333,82080.0
2017-09-08 10:50:00,82.85,82.89,82.79,82.88,86819.0,73.3333,73.3687,73.2802,73.3598,86819.0
2017-09-08 11:00:00,82.88,82.88,82.67,82.77,173657.0,73.3598,73.3598,73.174,73.2625,173657.0
2017-09-08 11:10:00,82.76,82.97,82.74,82.83,81735.0,73.2536,73.4395,73.2359,73.3156,81735.0
2017-09-08 11:20:00,82.83,82.97,82.69,82.97,85404.0,73.3156,73.4395,73.1917,73.4395,85404.0
2017-09-08 11:30:00,82.98,83.08,82.93,83.01,114967.0,73.4484,73.5369,73.4041,73.4749,114967.0
2017-09-08 11:40:00,83.01,83.08,82.97,83.08,34755.0,73.4749,73.5369,73.4395,73.5369,34755.0
2017-09-08 11:50:00,83.08,83.08,83.02,83.02,34733.0,73.5369,73.5369,73.4838,73.4838,34733.0
2017-09-08 12:00:00,83.02,83.06,82.97,83.03,41218.0,73.4838,73.5192,73.4395,73.4926,41218.0
2017-09-08 12:10:00,83.03,83.03,82.91,82.99,50016.0,73.4926,73.4926,73.3864,73.4572,50016.0
2017-09-08 12:20:00,82.98,83.05,82.9,82.9,39406.0,73.4484,73.5103,73.3775,73.3775,39406.0
2017-09-08 12:30:00,82.92,83.0,82.9,82.93,89664.0,73.3952,73.4661,73.3775,73.4041,89664.0
2017-09-08 12:40:00,82.93,82.96,82.85,82.95,62390.0,73.4041,73.4306,73.3333,73.4218,62390.0
2017-09-08 12:50:00,82.95,83.12,82.92,83.06,52013.0,73.4218,73.5723,73.3952,73.5192,52013.0
2017-09-08 13:00:00,83.08,83.08,82.89,82.91,25892.0,73.5369,73.5369,73.3687,73.3864,25892.0
2017-09-08 13:10:00,82.91,82.92,82.8,82.81,35883.0,73.3864,73.3952,73.289,73.2979,35883.0
2017-09-08 13:20:00,82.81,82.85,82.77,82.77,47742.0,73.2979,73.3333,73.2625,73.2625,47742.0
2017-09-08 13:30:00,82.78,82.82,82.66,82.79,30774.0,73.2713,73.3067,73.1651,73.2802,30774.0
2017-09-08 13:40:00,82.78,82.78,82.62,82.64,39696.0,73.2713,73.2713,73.1297,73.1474,39696.0
2017-09-08 13:50:00,82.63,82.73,82.5,82.5,43442.0,73.1386,73.2271,73.0235,73.0235,43442.0
2017-09-08 14:00:00,82.5,82.71,82.5,82.61,49002.0,73.0235,73.2094,73.0235,73.1209,49002.0
2017-09-08 14:10:00,82.6,82.61,82.51,82.53,41934.0,73.112,73.1209,73.0323,73.05,41934.0
2017-09-08 14:20:00,82.53,82.72,82.51,82.71,103714.0,73.05,73.2182,73.0323,73.2094,103714.0
2017-09-08 14:30:00,82.72,82.84,82.7,82.74,42501.0,73.2182,73.3244,73.2005,73.2359,42501.0
2017-09-08 14:40:00,82.73,82.79,82.67,82.75,31265.0,73.2271,73.2802,73.174,73.2448,31265.0
2017-09-08 14:50:00,82.74,82.94,82.72,82.89,35670.0,73.2359,73.4129,73.2182,73.3687,35670.0
2017-09-08 15:00:00,82.9,82.9,82.79,82.84,28865.0,73.3775,73.3775,73.2802,73.3244,28865.0
2017-09-08 15:10:00,82.84,82.93,82.84,82.92,84849.0,73.3244,73.4041,73.3244,73.3952,84849.0
2017-09-08 15:20:00,82.91,82.98,82.84,82.91,57283.0,73.3864,73.4484,73.3244,73.3864,57283.0
2017-09-08 15:30:00,82.9,82.93,82.73,82.89,147403.0,73.3775,73.4041,73.2271,73.3687,147403.0
2017-09-08 15:40:00,82.88,82.96,82.75,82.86,176634.0,73.3598,73.4306,73.2448,73.3421,176634.0
2017-09-08 15:50:00,82.85,82.98,82.81,82.96,409503.0,73.3333,73.4484,73.2979,73.4306,409503.0
2017-09-11 09:30:00,82.94,83.35,81.77,82.11,421542.0,73.4129,73.7759,72.3773,72.6783,421542.0
2017-09-11 09:40:00,82.17,82.83,82.12,82.76,112176.0,72.7314,73.3156,72.6871,73.2536,112176.0
2017-09-11 09:50:00,82.77,82.84,82.09,82.2,53220.0,73.2625,73.3244,72.6606,72.7579,53220.0
2017-09-11 10:00:00,82.24,82.42,81.91,82.25,127776.0,72.7934,72.9527,72.5013,72.8022,127776.0
2017-09-11 10:10:00,82.22,82.22,81.8,82.0,95168.0,72.7756,72.7756,72.4039,72.5809,95168.0
2017-09-11 10:20:00,82.0,82.17,81.94,82.09,78126.0,72.5809,72.7314,72.5278,72.6606,78126.0
2017-09-11 10:30:00,82.08,82.11,81.93,81.97,66042.0,72.6517,72.6783,72.519,72.5544,66042.0
2017-09-11 10:40:00,81.97,82.0,81.78,81.87,208148.0,72.5544,72.5809,72.3862,72.4659,208148.0
2017-09-11 10:50:00,81.87,82.0,81.83,81.96,130903.0,72.4659,72.5809,72.4304,72.5455,130903.0
2017-09-11 11:00:00,81.94,82.03,81.93,82.03,91192.0,72.5278,72.6075,72.519,72.6075,91192.0
2017-09-11 11:10:00,82.0,82.07,81.96,82.03,75065.0,72.5809,72.6429,72.5455,72.6075,75065.0
2017-09-11 11:20:00,82.02,82.11,81.99,82.1,73695.0,72.5986,72.6783,72.5721,72.6694,73695.0
2017-09-11 11:30:00,82.11,82.39,82.07,82.28,107352.0,72.6783,72.9261,72.6429,72.8288,107352.0
2017-09-11 11:40:00,82.24,82.27,82.1,82.26,40009.0,72.7934,72.8199,72.6694,72.8111,40009.0
2017-09-11 11:50:00,82.27,82.32,82.2,82.21,38997.0,72.8199,72.8642,72.7579,72.7668,38997.0
2017-09-11 12:00:00,82.2,82.25,82.08,82.08,36811.0,72.7579,72.8022,72.6517,72.6517,36811.0
2017-09-11 12:10:00,82.08,82.15,82.03,82.12,30554.0,72.6517,72.7137,72.6075,72.6871,30554.0
2017-09-11 12:20:00,82.11,82.21,82.11,82.12,22181.0,72.6783,72.7668,72.6783,72.6871,22181.0
2017-09-11 12:30:00,82.11,82.22,82.08,82.22,27560.0,72.6783,72.7756,72.6517,72.7756,27560.0
2017-09-11 12:40:00,82.22,82.34,82.2,82.34,29907.0,72.7756,72.8819,72.7579,72.8819,29907.0
2017-09-11 12:50:00,82.33,82.43,82.24,82.24,45676.0,72.873,72.9615,72.7934,72.7934,45676.0
2017-09-11 13:00:00,82.25,82.32,82.25,82.29,39637.0,72.8022,72.8642,72.8022,72.8376,39637.0
2017-09-11 13:10:00,82.3,82.54,82.3,82.37,49092.0,72.8465,73.0589,72.8465,72.9084,49092.0
2017-09-11 13:20:00,82.35,82.4,82.24,82.4,31061.0,72.8907,72.935,72.7934,72.935,31061.0
2017-09-11 13:30:00,82.4,82.45,82.37,82.38,40945.0,72.935,72.9792,72.9084,72.9173,40945.0
2017-09-11 13:40:00,82.37,82.42,82.3,82.39,55121.0,72.9084,72.9527,72.8465,72.9261,55121.0
2017-09-11 13:50:00,82.38,82.42,82.35,82.37,50264.0,72.9173,72.9527,72.8907,72.9084,50264.0
2017-09-11 14:00:00,82.38,82.41,82.34,82.41,68790.0,72.9173,72.9438,72.8819,72.9438,68790.0
2017-09-11 14:10:00,82.4,82.4,82.21,82.28,62132.0,72.935,72.935,72.7668,72.8288,62132.0
2017-09-11 14:20:00,82.27,82.28,82.15,82.21,55578.0,72.8199,72.8288,72.7137,72.7668,55578.0
2017-09-11 14:30:00,82.22,82.3,82.18,82.29,35946.0,72.7756,72.8465,72.7402,72.8376,35946.0
2017-09-11 14:40:00,82.27,82.42,82.27,82.38,50016.0,72.8199,72.9527,72.8199,72.9173,50016.0
2017-09-11 14:50:00,82.38,82.41,82.3,82.35,43226.0,72.9173,72.9438,72.8465,72.8907,43226.0
2017-09-11 15:00:00,82.35,82.42,82.27,82.31,53833.0,72.8907,72.9527,72.8199,72.8553,53833.0
2017-09-11 15:10:00,82.32,82.4,82.32,82.35,36605.0,72.8642,72.935,72.8642,72.8907,36605.0
2017-09-11 15:20:00,82.36,82.42,82.35,82.4,48156.0,72.8996,72.9527,72.8907,72.935,48156.0
2017-09-11 15:30:00,82.39,82.53,82.36,82.5,71614.0,72.9261,73.05,72.8996,73.0235,71614.0
2017-09-11 15:40:00,82.5,82.57,82.42,82.44,90455.0,73.0235,73.0854,72.9527,72.9704,90455.0
2017-09-11 15:50:00,82.45,82.65,82.42,82.61,239504.0,72.9792,73.1563,72.9527,73.1209,239504.0
2017-09-12 09:30:00,82.6,82.73,82.22,82.33,95735.0,73.112,73.2271,72.7756,72.873,95735.0
2017-09-12 09:40:00,82.37,82.57,82.22,82.53,37876.0,72.9084,73.0854,72.7756,73.05,37876.0
2017-09-12 09:50:00,82.53,82.66,82.5,82.56,27583.0,73.05,73.1651,73.0235,73.0766,27583.0
2017-09-12 10:00:00,82.55,82.56,82.41,82.56,27594.0,73.0677,73.0766,72.9438,73.0766,27594.0
2017-09-12 10:10:00,82.56,82.6,82.39,82.45,119452.0,73.0766,73.112,72.9261,72.9792,119452.0
2017-09-12 10:20:00,82.45,82.58,82.39,82.46,22304.0,72.9792,73.0943,72.9261,72.9881,22304.0
2017-09-12 10:30:00,82.43,82.49,82.34,82.42,102795.0,72.9615,73.0146,72.8819,72.9527,102795.0
2017-09-12 10:40:00,82.41,82.52,82.4,82.51,25238.0,72.9438,73.0412,72.935,73.0323,25238.0
2017-09-12 10:50:00,82.51,82.68,82.51,82.59,27715.0,73.0323,73.1828,73.0323,73.1031,27715.0
2017-09-12 11:00:00,82.58,82.62,82.47,82.56,54753.0,73.0943,73.1297,72.9969,73.0766,54753.0
2017-09-12 11:10:00,82.56,82.58,82.43,82.55,27546.0,73.0766,73.0943,72.9615,73.0677,27546.0
2017-09-12 11:20:00,82.53,82.58,82.45,82.48,21143.0,73.05,73.0943,72.9792,73.0058,21143.0
2017-09-12 11:30:00,82.47,82.49,82.35,82.36,24080.0,72.9969,73.0146,72.8907,72.8996,24080.0
2017-09-12 11:40:00,82.35,82.41,82.25,82.31,56825.0,72.8907,72.9438,72.8022,72.8553,56825.0
2017-09-12 11:50:00,82.3,82.4,82.28,82.4,90355.0,72.8465,72.935,72.8288,72.935,90355.0
2017-09-12 12:00:00,82.4,82.4,82.16,82.31,58279.0,72.935,72.935,72.7225,72.8553,58279.0
2017-09-12 12:10:00,82.36,82.43,82.35,82.37,39324.0,72.8996,72.9615,72.8907,72.9084,39324.0
2017-09-12 12:20:00,82.38,82.42,82.33,82.36,15672.0,72.9173,72.9527,72.873,72.8996,15672.0
2017-09-12 12:30:00,82.37,82.42,82.29,82.38,39894.0,72.9084,72.9527,72.8376,72.9173,39894.0
2017-09-12 12:40:00,82.38,82.4,82.28,82.28,15976.0,72.9173,72.935,72.8288,72.8288,15976.0
2017-09-12 12:50:00,82.29,82.32,82.17,82.2,23162.0,72.8376,72.8642,72.7314,72.7579,23162.0
2017-09-12 13:00:00,82.2,82.4,82.2,82.22,49101.0,72.7579,72.935,72.7579,72.7756,49101.0
2017-09-12 13:10:00,82.22,82.29,82.18,82.29,30585.0,72.7756,72.8376,72.7402,72.8376,30585.0
2017-09-12 13:20:00,82.29,82.44,82.29,82.37,21224.0,72.8376,72.9704,72.8376,72.9084,21224.0
2017-09-12 13:30:00,82.36,82.4,82.28,82.31,24604.0,72.8996,72.935,72.8288,72.8553,24604.0
2017-09-12 13:40:00,82.31,82.34,82.22,82.26,16245.0,72.8553,72.8819,72.7756,72.8111,16245.0
2017-09-12 13:50:00,82.28,82.28,82.02,82.02,38812.0,72.8288,72.8288,72.5986,72.5986,38812.0
2017-09-12 14:00:00,82.02,82.15,82.02,82.1,24495.0,72.5986,72.7137,72.5986,72.6694,24495.0
2017-09-12 14:10:00,82.11,82.21,82.09,82.18,20375.0,72.6783,72.7668,72.6606,72.7402,20375.0
2017-09-12 14:20:00,82.17,82.22,82.06,82.06,47319.0,72.7314,72.7756,72.634,72.634,47319.0
2017-09-12 14:30:00,82.08,82.12,82.06,82.07,51671.0,72.6517,72.6871,72.634,72.6429,51671.0
2017-09-12 14:40:00,82.07,82.09,81.96,81.99,69707.0,72.6429,72.6606,72.5455,72.5721,69707.0
2017-09-12 14:50:00,81.98,82.04,81.93,82.0,60549.0,72.5632,72.6163,72.519,72.5809,60549.0
2017-09-12 15:00:00,82.0,82.02,81.96,81.99,79953.0,72.5809,72.5986,72.5455,72.5721,79953.0
2017-09-12 15:10:00,81.99,82.01,81.97,81.99,66026.0,72.5721,72.5898,72.5544,72.5721,66026.0
2017-09-12 15:20:00,82.0,82.12,81.97,82.09,78044.0,72.5809,72.6871,72.5544,72.6606,78044.0
2017-09-12 15:30:00,82.09,82.24,82.09,82.2,69301.0,72.6606,72.7934,72.6606,72.7579,69301.0
2017-09-12 15:40:00,82.2,82.2,82.09,82.12,78010.0,72.7579,72.7579,72.6606,72.6871,78010.0
2017-09-12 15:50:00,82.12,82.21,82.06,82.17,225817.0,72.6871,72.7668,72.634,72.7314,225817.0
2017-09-13 09:30:00,81.96,82.35,81.92,82.01,63528.0,72.5455,72.8907,72.5101,72.5898,63528.0
2017-09-13 09:40:00,81.98,82.12,81.88,82.02,47150.0,72.5632,72.6871,72.4747,72.5986,47150.0
2017-09-13 09:50:00,82.0,82.23,82.0,82.13,30715.0,72.5809,72.7845,72.5809,72.696,30715.0
2017-09-13 10:00:00,82.14,82.27,82.06,82.15,31932.0,72.7048,72.8199,72.634,72.7137,31932.0
2017-09-13 10:10:00,82.18,82.28,82.12,82.12,31086.0,72.7402,72.8288,72.6871,72.6871,31086.0
2017-09-13 10:20:00,82.14,82.46,82.1,82.45,25498.0,72.7048,72.9881,72.6694,72.9792,25498.0
2017-09-13 10:30:00,82.48,82.49,82.31,82.4,29014.0,73.0058,73.0146,72.8553,72.935,29014.0
2017-09-13 10:40:00,82.4,82.43,82.13,82.13,26187.0,72.935,72.9615,72.696,72.696,26187.0
2017-09-13 10:50:00,82.14,82.25,82.14,82.23,33215.0,72.7048,72.8022,72.7048,72.7845,33215.0
2017-09-13 11:00:00,82.22,82.28,82.17,82.27,29346.0,72.7756,72.8288,72.7314,72.8199,29346.0
2017-09-13 11:10:00,82.28,82.38,82.26,82.32,26638.0,72.8288,72.9173,72.8111,72.8642,26638.0
2017-09-13 11:20:00,82.32,82.35,82.24,82.25,24646.0,72.8642,72.8907,72.7934,72.8022,24646.0
2017-09-13 11:30:00,82.24,82.24,82.09,82.14,22518.0,72.7934,72.7934,72.6606,72.7048,22518.0
2017-09-13 11:40:00,82.15,82.21,82.07,82.07,27142.0,72.7137,72.7668,72.6429,72.6429,27142.0
2017-09-13 11:50:00,82.08,82.12,82.03,82.07,36082.0,72.6517,72.6871,72.6075,72.6429,36082.0
2017-09-13 12:00:00,82.08,82.11,82.03,82.07,36034.0,72.6517,72.6783,72.6075,72.6429,36034.0
2017-09-13 12:10:00,82.08,82.1,81.9,82.0,49558.0,72.6517,72.6694,72.4924,72.5809,49558.0
2017-09-13 12:20:00,82.0,82.07,81.93,82.07,23670.0,72.5809,72.6429,72.519,72.6429,23670.0
2017-09-13 12:30:00,82.05,82.11,82.04,82.05,34557.0,72.6252,72.6783,72.6163,72.6252,34557.0
2017-09-13 12:40:00,82.06,82.13,82.04,82.06,24452.0,72.634,72.696,72.6163,72.634,24452.0
2017-09-13 12:50:00,82.06,82.14,81.98,82.14,44350.0,72.634,72.7048,72.5632,72.7048,44350.0
2017-09-13 13:00:00,82.14,82.24,82.08,82.23,38178.0,72.7048,72.7934,72.6517,72.7845,38178.0
2017-09-13 13:10:00,82.23,82.29,82.17,82.22,28773.0,72.7845,72.8376,72.7314,72.7756,28773.0
2017-09-13 13:20:00,82.22,82.58,82.22,82.52,72363.0,72.7756,73.0943,72.7756,73.0412,72363.0
2017-09-13 13:30:00,82.51,82.55,82.46,82.5,24122.0,73.0323,73.0677,72.9881,73.0235,24122.0
2017-09-13 13:40:00,82.5,82.56,82.35,82.4,27788.0,73.0235,73.0766,72.8907,72.935,27788.0
2017-09-13 13:50:00,82.4,82.43,82.33,82.35,24270.0,72.935,72.9615,72.873,72.8907,24270.0
2017-09-13 14:00:00,82.35,82.35,82.19,82.19,21466.0,72.8907,72.8907,72.7491,72.7491,21466.0
2017-09-13 14:10:00,82.21,82.22,82.12,82.12,27619.0,72.7668,72.7756,72.6871,72.6871,27619.0
2017-09-13 14:20:00,82.12,82.14,82.03,82.06,25440.0,72.6871,72.7048,72.6075,72.634,25440.0
2017-09-13 14:30:00,82.06,82.1,81.98,82.0,62906.0,72.634,72.6694,72.5632,72.5809,62906.0
2017-09-13 14:40:00,82.01,82.17,82.01,82.15,26308.0,72.5898,72.7314,72.5898,72.7137,26308.0
2017-09-13 14:50:00,82.16,82.24,82.11,82.11,44193.0,72.7225,72.7934,72.6783,72.6783,44193.0
2017-09-13 15:00:00,82.1,82.15,82.03,82.14,55621.0,72.6694,72.7137,72.6075,72.7048,55621.0
2017-09-13 15:10:00,82.14,82.17,82.04,82.07,56653.0,72.7048,72.7314,72.6163,72.6429,56653.0
2017-09-13 15:20:00,82.08,82.14,82.05,82.13,44902.0,72.6517,72.7048,72.6252,72.696,44902.0
2017-09-13 15:30:00,82.14,82.25,82.14,82.25,71879.0,72.7048,72.8022,72.7048,72.8022,71879.0
2017-09-13 15:40:00,82.25,82.41,82.23,82.4,123366.0,72.8022,72.9438,72.7845,72.935,123366.0
2017-09-13 15:50:00,82.4,82.46,82.4,82.41,273527.0,72.935,72.9881,72.935,72.9438,273527.0
2017-09-14 09:30:00,82.33,82.44,82.12,82.4,60665.0,72.873,72.9704,72.6871,72.935,60665.0
2017-09-14 09:40:00,82.42,82.96,82.37,82.84,86692.0,72.9527,73.4306,72.9084,73.3244,86692.0
2017-09-14 09:50:00,82.86,83.01,82.69,83.0,73154.0,73.3421,73.4749,73.1917,73.4661,73154.0
2017-09-14 10:00:00,83.02,83.14,82.93,83.02,75431.0,73.4838,73.59,73.4041,73.4838,75431.0
2017-09-14 10:10:00,83.02,83.47,83.01,83.39,156164.0,73.4838,73.8821,73.4749,73.8113,156164.0
2017-09-14 10:20:00,83.36,83.41,83.21,83.3,31772.0,73.7847,73.829,73.6519,73.7316,31772.0
2017-09-14 10:30:00,83.3,83.37,83.25,83.25,28322.0,73.7316,73.7936,73.6873,73.6873,28322.0
2017-09-14 10:40:00,83.26,83.44,83.24,83.44,43753.0,73.6962,73.8555,73.6785,73.8555,43753.0
2017-09-14 10:50:00,83.44,83.58,83.37,83.47,70233.0,73.8555,73.9794,73.7936,73.8821,70233.0
2017-09-14 11:00:00,83.47,83.57,83.36,83.54,56033.0,73.8821,73.9706,73.7847,73.944,56033.0
2017-09-14 11:10:00,83.53,83.62,83.41,83.55,77723.0,73.9352,74.0148,73.829,73.9529,77723.0
2017-09-14 11:20:00,83.53,83.6,83.4,83.52,96924.0,73.9352,73.9971,73.8201,73.9263,96924.0
2017-09-14 11:30:00,83.51,83.67,83.5,83.56,111142.0,73.9175,74.0591,73.9086,73.9617,111142.0
2017-09-14 11:40:00,83.55,83.83,83.49,83.78,159521.0,73.9529,74.2007,73.8998,74.1565,159521.0
2017-09-14 11:50:00,83.78,83.82,83.7,83.81,29568.0,74.1565,74.1919,74.0856,74.183,29568.0
2017-09-14 12:00:00,83.81,83.83,83.71,83.77,77298.0,74.183,74.2007,74.0945,74.1476,77298.0
2017-09-14 12:10:00,83.77,83.84,83.72,83.83,41673.0,74.1476,74.2096,74.1033,74.2007,41673.0
2017-09-14 12:20:00,83.83,83.99,83.76,83.93,55008.0,74.2007,74.3423,74.1388,74.2892,55008.0
2017-09-14 12:30:00,83.91,83.96,83.87,83.88,42869.0,74.2715,74.3158,74.2361,74.245,42869.0
2017-09-14 12:40:00,83.88,83.91,83.8,83.8,50398.0,74.245,74.2715,74.1742,74.1742,50398.0
2017-09-14 12:50:00,83.81,83.84,83.75,83.82,36896.0,74.183,74.2096,74.1299,74.1919,36896.0
2017-09-14 13:00:00,83.82,83.82,83.6,83.61,42683.0,74.1919,74.1919,73.9971,74.006,42683.0
2017-09-14 13:10:00,83.61,83.74,83.55,83.73,60138.0,74.006,74.1211,73.9529,74.1122,60138.0
2017-09-14 13:20:00,83.73,83.73,83.66,83.7,28291.0,74.1122,74.1122,74.0502,74.0856,28291.0
2017-09-14 13:30:00,83.69,83.7,83.56,83.58,27271.0,74.0768,74.0856,73.9617,73.9794,27271.0
2017-09-14 13:40:00,83.59,83.6,83.47,83.54,46117.0,73.9883,73.9971,73.8821,73.944,46117.0
2017-09-14 13:50:00,83.54,83.63,83.48,83.55,34020.0,73.944,74.0237,73.8909,73.9529,34020.0
2017-09-14 14:00:00,83.56,83.67,83.56,83.64,34276.0,73.9617,74.0591,73.9617,74.0325,34276.0
2017-09-14 14:10:00,83.65,83.65,83.44,83.45,39583.0,74.0414,74.0414,73.8555,73.8644,39583.0
2017-09-14 14:20:00,83.44,83.51,83.41,83.42,29156.0,73.8555,73.9175,73.829,73.8378,29156.0
2017-09-14 14:30:00,83.42,83.47,83.3,83.31,63269.0,73.8378,73.8821,73.7316,73.7404,63269.0
2017-09-14 14:40:00,83.3,83.35,83.25,83.35,47120.0,73.7316,73.7759,73.6873,73.7759,47120.0
2017-09-14 14:50:00,83.35,83.47,83.35,83.39,65946.0,73.7759,73.8821,73.7759,73.8113,65946.0
2017-09-14 15:00:00,83.39,83.39,83.31,83.34,43252.0,73.8113,73.8113,73.7404,73.767,43252.0
2017-09-14 15:10:00,83.33,83.33,83.21,83.23,59439.0,73.7581,73.7581,73.6519,73.6696,59439.0
2017-09-14 15:20:00,83.23,83.25,83.09,83.16,64987.0,73.6696,73.6873,73.5457,73.6077,64987.0
2017-09-14 15:30:00,83.16,83.17,83.01,83.03,108913.0,73.6077,73.6165,73.4749,73.4926,108913.0
2017-09-14 15:40:00,83.03,83.06,82.97,83.03,143190.0,73.4926,73.5192,73.4395,73.4926,143190.0
2017-09-14 15:50:00,83.03,83.12,83.0,83.11,282855.0,73.4926,73.5723,73.4661,73.5634,282855.0
2017-09-15 09:30:00,83.3,83.57,82.85,83.21,1001963.0,73.7316,73.9706,73.3333,73.6519,1001963.0
2017-09-15 09:40:00,83.22,83.46,83.1,83.17,73123.0,73.6608,73.8732,73.5546,73.6165,73123.0
2017-09-15 09:50:00,83.15,83.17,82.83,82.83,51756.0,73.5988,73.6165,73.3156,73.3156,51756.0
2017-09-15 10:00:00,82.85,83.13,82.84,83.13,40505.0,73.3333,73.5811,73.3244,73.5811,40505.0
2017-09-15 10:10:00,83.12,83.18,83.02,83.08,30813.0,73.5723,73.6254,73.4838,73.5369,30813.0
2017-09-15 10:20:00,83.07,83.19,83.04,83.19,51916.0,73.528,73.6342,73.5015,73.6342,51916.0
2017-09-15 10:30:00,83.19,83.39,83.09,83.32,58126.0,73.6342,73.8113,73.5457,73.7493,58126.0
2017-09-15 10:40:00,83.33,83.47,83.29,83.29,61490.0,73.7581,73.8821,73.7227,73.7227,61490.0
2017-09-15 10:50:00,83.29,83.35,83.15,83.18,45058.0,73.7227,73.7759,73.5988,73.6254,45058.0
2017-09-15 11:00:00,83.18,83.18,82.91,82.92,46292.0,73.6254,73.6254,73.3864,73.3952,46292.0
2017-09-15 11:10:00,82.91,83.01,82.69,82.74,70198.0,73.3864,73.4749,73.1917,73.2359,70198.0
2017-09-15 11:20:00,82.73,82.78,82.66,82.78,42944.0,73.2271,73.2713,73.1651,73.2713,42944.0
2017-09-15 11:30:00,82.74,82.78,82.61,82.69,45711.0,73.2359,73.2713,73.1209,73.1917,45711.0
2017-09-15 11:40:00,82.69,82.82,82.64,82.78,31789.0,73.1917,73.3067,73.1474,73.2713,31789.0
2017-09-15 11:50:00,82.76,82.9,82.73,82.85,25079.0,73.2536,73.3775,73.2271,73.3333,25079.0
2017-09-15 12:00:00,82.84,82.86,82.68,82.69,52715.0,73.3244,73.3421,73.1828,73.1917,52715.0
2017-09-15 12:10:00,82.68,82.72,82.64,82.67,37641.0,73.1828,73.2182,73.1474,73.174,37641.0
2017-09-15 12:20:00,82.67,82.75,82.59,82.73,81766.0,73.174,73.2448,73.1031,73.2271,81766.0
2017-09-15 12:30:00,82.75,82.88,82.61,82.68,119233.0,73.2448,73.3598,73.1209,73.1828,119233.0
2017-09-15 12:40:00,82.68,82.69,82.55,82.58,61465.0,73.1828,73.1917,73.0677,73.0943,61465.0
2017-09-15 12:50:00,82.57,82.59,82.47,82.48,30557.0,73.0854,73.1031,72.9969,73.0058,30557.0
2017-09-15 13:00:00,82.48,82.74,82.47,82.65,76125.0,73.0058,73.2359,72.9969,73.1563,76125.0
2017-09-15 13:10:00,82.65,82.69,82.6,82.63,42060.0,73.1563,73.1917,73.112,73.1386,42060.0
2017-09-15 13:20:00,82.63,82.69,82.54,82.61,69204.0,73.1386,73.1917,73.0589,73.1209,69204.0
2017-09-15 13:30:00,82.62,82.65,82.6,82.61,25607.0,73.1297,73.1563,73.112,73.1209,25607.0
2017-09-15 13:40:00,82.6,82.6,82.46,82.47,27544.0,73.112,73.112,72.9881,72.9969,27544.0
2017-09-15 13:50:00,82.47,82.49,82.42,82.48,35481.0,72.9969,73.0146,72.9527,73.0058,35481.0
2017-09-15 14:00:00,82.48,82.55,82.45,82.5,33603.0,73.0058,73.0677,72.9792,73.0235,33603.0
2017-09-15 14:10:00,82.5,82.51,82.36,82.36,43530.0,73.0235,73.0323,72.8996,72.8996,43530.0
2017-09-15 14:20:00,82.36,82.41,82.36,82.4,31498.0,72.8996,72.9438,72.8996,72.935,31498.0
2017-09-15 14:30:00,82.4,82.41,82.23,82.23,62393.0,72.935,72.9438,72.7845,72.7845,62393.0
2017-09-15 14:40:00,82.23,82.33,82.21,82.26,78874.0,72.7845,72.873,72.7668,72.8111,78874.0
2017-09-15 14:50:00,82.26,82.37,82.22,82.33,75793.0,72.8111,72.9084,72.7756,72.873,75793.0
2017-09-15 15:00:00,82.33,82.38,82.24,82.26,81752.0,72.873,72.9173,72.7934,72.8111,81752.0
2017-09-15 15:10:00,82.26,82.3,82.23,82.27,43447.0,72.8111,72.8465,72.7845,72.8199,43447.0
2017-09-15 15:20:00,82.25,82.29,82.18,82.22,112878.0,72.8022,72.8376,72.7402,72.7756,112878.0
2017-09-15 15:30:00,82.23,82.4,82.23,82.32,159449.0,72.7845,72.935,72.7845,72.8642,159449.0
2017-09-15 15:40:00,82.32,82.55,82.31,82.46,216766.0,72.8642,73.0677,72.8553,72.9881,216766.0
2017-09-15 15:50:00,82.46,82.46,82.28,82.43,344369.0,72.9881,72.9881,72.8288,72.9615,344369.0
2017-09-18 09:30:00,82.55,82.58,82.07,82.3,75181.0,73.0677,73.0943,72.6429,72.8465,75181.0
2017-09-18 09:40:00,82.3,82.59,82.24,82.56,44045.0,72.8465,73.1031,72.7934,73.0766,44045.0
2017-09-18 09:50:00,82.53,82.53,82.28,82.35,18707.0,73.05,73.05,72.8288,72.8907,18707.0
2017-09-18 10:00:00,82.32,82.4,82.22,82.37,47431.0,72.8642,72.935,72.7756,72.9084,47431.0
2017-09-18 10:10:00,82.39,82.39,82.17,82.31,42282.0,72.9261,72.9261,72.7314,72.8553,42282.0
2017-09-18 10:20:00,82.32,82.33,82.21,82.28,45919.0,72.8642,72.873,72.7668,72.8288,45919.0
2017-09-18 10:30:00,82.29,82.45,82.25,82.41,41899.0,72.8376,72.9792,72.8022,72.9438,41899.0
2017-09-18 10:40:00,82.4,82.48,82.35,82.46,32600.0,72.935,73.0058,72.8907,72.9881,32600.0
2017-09-18 10:50:00,82.47,82.58,82.45,82.52,18923.0,72.9969,73.0943,72.9792,73.0412,18923.0
2017-09-18 11:00:00,82.54,82.67,82.52,82.62,28801.0,73.0589,73.174,73.0412,73.1297,28801.0
2017-09-18 11:10:00,82.61,82.66,82.5,82.55,20563.0,73.1209,73.1651,73.0235,73.0677,20563.0
2017-09-18 11:20:00,82.55,82.6,82.5,82.52,23219.0,73.0677,73.112,73.0235,73.0412,23219.0
2017-09-18 11:30:00,82.53,82.54,82.42,82.52,36368.0,73.05,73.0589,72.9527,73.0412,36368.0
2017-09-18 11:40:00,82.5,82.5,82.42,82.43,14434.0,73.0235,73.0235,72.9527,72.9615,14434.0
2017-09-18 11:50:00,82.41,82.45,82.3,82.35,18015.0,72.9438,72.9792,72.8465,72.8907,18015.0
2017-09-18 12:00:00,82.38,82.59,82.36,82.49,63937.0,72.9173,73.1031,72.8996,73.0146,63937.0
2017-09-18 12:10:00,82.51,82.56,82.49,82.5,41133.0,73.0323,73.0766,73.0146,73.0235,41133.0
2017-09-18 12:20:00,82.5,82.51,82.4,82.45,20587.0,73.0235,73.0323,72.935,72.9792,20587.0
2017-09-18 12:30:00,82.43,82.46,82.39,82.4,14551.0,72.9615,72.9881,72.9261,72.935,14551.0
2017-09-18 12:40:00,82.4,82.5,82.39,82.49,16072.0,72.935,73.0235,72.9261,73.0146,16072.0
2017-09-18 12:50:00,82.48,82.52,82.44,82.48,14547.0,73.0058,73.0412,72.9704,73.0058,14547.0
2017-09-18 13:00:00,82.52,82.52,82.31,82.33,20846.0,73.0412,73.0412,72.8553,72.873,20846.0
2017-09-18 13:10:00,82.33,82.39,82.27,82.28,23856.0,72.873,72.9261,72.8199,72.8288,23856.0
2017-09-18 13:20:00,82.28,82.3,82.26,82.28,12119.0,72.8288,72.8465,72.8111,72.8288,12119.0
2017-09-18 13:30:00,82.3,82.37,82.29,82.36,16497.0,72.8465,72.9084,72.8376,72.8996,16497.0
2017-09-18 13:40:00,82.34,82.36,82.24,82.32,41605.0,72.8819,72.8996,72.7934,72.8642,41605.0
2017-09-18 13:50:00,82.31,82.33,82.23,82.26,44326.0,72.8553,72.873,72.7845,72.8111,44326.0
2017-09-18 14:00:00,82.25,82.28,82.22,82.24,26519.0,72.8022,72.8288,72.7756,72.7934,26519.0
2017-09-18 14:10:00,82.24,82.26,82.13,82.15,27583.0,72.7934,72.8111,72.696,72.7137,27583.0
2017-09-18 14:20:00,82.14,82.21,82.13,82.2,30840.0,72.7048,72.7668,72.696,72.7579,30840.0
2017-09-18 14:30:00,82.18,82.2,82.11,82.19,22769.0,72.7402,72.7579,72.6783,72.7491,22769.0
2017-09-18 14:40:00,82.19,82.23,82.15,82.15,29561.0,72.7491,72.7845,72.7137,72.7137,29561.0
2017-09-18 14:50:00,82.15,82.19,82.14,82.19,19946.0,72.7137,72.7491,72.7048,72.7491,19946.0
2017-09-18 15:00:00,82.19,82.36,82.19,82.36,27913.0,72.7491,72.8996,72.7491,72.8996,27913.0
2017-09-18 15:10:00,82.37,82.37,82.3,82.35,30119.0,72.9084,72.9084,72.8465,72.8907,30119.0
2017-09-18 15:20:00,82.35,82.37,82.32,82.36,21148.0,72.8907,72.9084,72.8642,72.8996,21148.0
2017-09-18 15:30:00,82.36,82.46,82.35,82.44,45008.0,72.8996,72.9881,72.8907,72.9704,45008.0
2017-09-18 15:40:00,82.45,82.45,82.36,82.39,76202.0,72.9792,72.9792,72.8996,72.9261,76202.0
2017-09-18 15:50:00,82.39,82.51,82.39,82.51,215251.0,72.9261,73.0323,72.9261,73.0323,215251.0
2017-09-19 09:30:00,82.63,82.84,82.5,82.53,42891.0,73.1386,73.3244,73.0235,73.05,42891.0
2017-09-19 09:40:00,82.53,82.55,82.06,82.17,44969.0,73.05,73.0677,72.634,72.7314,44969.0
2017-09-19 09:50:00,82.16,82.23,81.99,82.05,51835.0,72.7225,72.7845,72.5721,72.6252,51835.0
2017-09-19 10:00:00,82.05,82.05,81.81,81.86,43976.0,72.6252,72.6252,72.4127,72.457,43976.0
2017-09-19 10:10:00,81.86,81.87,81.55,81.79,87935.0,72.457,72.4659,72.1826,72.395,87935.0
2017-09-19 10:20:00,81.8,81.98,81.7,81.96,41091.0,72.4039,72.5632,72.3154,72.5455,41091.0
2017-09-19 10:30:00,81.96,82.07,81.81,82.04,25264.0,72.5455,72.6429,72.4127,72.6163,25264.0
2017-09-19 10:40:00,82.06,82.07,81.95,81.96,30858.0,72.634,72.6429,72.5367,72.5455,30858.0
2017-09-19 10:50:00,81.95,81.97,81.7,81.74,71242.0,72.5367,72.5544,72.3154,72.3508,71242.0
2017-09-19 11:00:00,81.72,81.74,81.6,81.65,44634.0,72.3331,72.3508,72.2269,72.2711,44634.0
2017-09-19 11:10:00,81.67,81.82,81.66,81.7,51581.0,72.2888,72.4216,72.28,72.3154,51581.0
2017-09-19 11:20:00,81.72,81.84,81.7,81.83,31907.0,72.3331,72.4393,72.3154,72.4304,31907.0
2017-09-19 11:30:00,81.83,81.9,81.76,81.78,18218.0,72.4304,72.4924,72.3685,72.3862,18218.0
2017-09-19 11:40:00,81.78,81.82,81.72,81.81,27646.0,72.3862,72.4216,72.3331,72.4127,27646.0
2017-09-19 11:50:00,81.8,81.84,81.7,81.83,30471.0,72.4039,72.4393,72.3154,72.4304,30471.0
2017-09-19 12:00:00,81.81,81.85,81.65,81.65,30194.0,72.4127,72.4482,72.2711,72.2711,30194.0
2017-09-19 12:10:00,81.66,81.72,81.61,81.72,24822.0,72.28,72.3331,72.2357,72.3331,24822.0
2017-09-19 12:20:00,81.7,81.75,81.64,81.65,22779.0,72.3154,72.3596,72.2623,72.2711,22779.0
2017-09-19 12:30:00,81.64,81.82,81.64,81.81,25647.0,72.2623,72.4216,72.2623,72.4127,25647.0
2017-09-19 12:40:00,81.79,81.8,81.73,81.75,19050.0,72.395,72.4039,72.3419,72.3596,19050.0
2017-09-19 12:50:00,81.74,81.75,81.68,81.69,13875.0,72.3508,72.3596,72.2977,72.3065,13875.0
2017-09-19 13:00:00,81.69,81.77,81.6,81.76,36179.0,72.3065,72.3773,72.2269,72.3685,36179.0
2017-09-19 13:10:00,81.75,81.81,81.73,81.75,19427.0,72.3596,72.4127,72.3419,72.3596,19427.0
2017-09-19 13:20:00,81.76,81.83,81.74,81.8,25515.0,72.3685,72.4304,72.3508,72.4039,25515.0
2017-09-19 13:30:00,81.8,81.82,81.76,81.76,14157.0,72.4039,72.4216,72.3685,72.3685,14157.0
2017-09-19 13:40:00,81.76,81.87,81.76,81.81,19212.0,72.3685,72.4659,72.3685,72.4127,19212.0
2017-09-19 13:50:00,81.82,81.84,81.77,81.77,22691.0,72.4216,72.4393,72.3773,72.3773,22691.0
2017-09-19 14:00:00,81.77,81.79,81.75,81.77,24952.0,72.3773,72.395,72.3596,72.3773,24952.0
2017-09-19 14:10:00,81.76,81.77,81.61,81.69,38119.0,72.3685,72.3773,72.2357,72.3065,38119.0
2017-09-19 14:20:00,81.69,81.72,81.68,81.68,26097.0,72.3065,72.3331,72.2977,72.2977,26097.0
2017-09-19 14:30:00,81.68,81.73,81.64,81.67,43299.0,72.2977,72.3419,72.2623,72.2888,43299.0
2017-09-19 14:40:00,81.67,81.68,81.63,81.65,26887.0,72.2888,72.2977,72.2534,72.2711,26887.0
2017-09-19 14:50:00,81.64,81.67,81.58,81.59,47433.0,72.2623,72.2888,72.2092,72.218,47433.0
2017-09-19 15:00:00,81.59,81.64,81.58,81.59,37149.0,72.218,72.2623,72.2092,72.218,37149.0
2017-09-19 15:10:00,81.59,81.67,81.58,81.64,41336.0,72.218,72.2888,72.2092,72.2623,41336.0
2017-09-19 15:20:00,81.65,81.71,81.62,81.7,37531.0,72.2711,72.3242,72.2446,72.3154,37531.0
2017-09-19 15:30:00,81.71,81.82,81.7,81.78,63291.0,72.3242,72.4216,72.3154,72.3862,63291.0
2017-09-19 15:40:00,81.78,81.78,81.61,81.61,97039.0,72.3862,72.3862,72.2357,72.2357,97039.0
2017-09-19 15:50:00,81.62,81.76,81.59,81.74,202448.0,72.2446,72.3685,72.218,72.3508,202448.0
2017-09-20 09:30:00,82.06,82.42,81.9,81.96,46763.0,72.634,72.9527,72.4924,72.5455,46763.0
2017-09-20 09:40:00,81.96,82.19,81.92,82.14,19043.0,72.5455,72.7491,72.5101,72.7048,19043.0
2017-09-20 09:50:00,82.18,82.18,82.05,82.07,12916.0,72.7402,72.7402,72.6252,72.6429,12916.0
2017-09-20 10:00:00,82.08,82.11,82.03,82.05,16391.0,72.6517,72.6783,72.6075,72.6252,16391.0
2017-09-20 10:10:00,82.08,82.35,82.08,82.23,33165.0,72.6517,72.8907,72.6517,72.7845,33165.0
2017-09-20 10:20:00,82.23,82.38,82.19,82.19,37464.0,72.7845,72.9173,72.7491,72.7491,37464.0
2017-09-20 10:30:00,82.24,82.3,82.16,82.17,23752.0,72.7934,72.8465,72.7225,72.7314,23752.0
2017-09-20 10:40:00,82.18,82.2,82.08,82.14,31161.0,72.7402,72.7579,72.6517,72.7048,31161.0
2017-09-20 10:50:00,82.13,82.14,82.07,82.09,31185.0,72.696,72.7048,72.6429,72.6606,31185.0
2017-09-20 11:00:00,82.11,82.15,82.04,82.14,29911.0,72.6783,72.7137,72.6163,72.7048,29911.0
2017-09-20 11:10:00,82.14,82.16,82.04,82.12,31992.0,72.7048,72.7225,72.6163,72.6871,31992.0
2017-09-20 11:20:00,82.12,82.13,81.88,82.01,42889.0,72.6871,72.696,72.4747,72.5898,42889.0
2017-09-20 11:30:00,82.02,82.04,81.91,81.93,57126.0,72.5986,72.6163,72.5013,72.519,57126.0
2017-09-20 11:40:00,81.93,82.09,81.89,82.09,39935.0,72.519,72.6606,72.4836,72.6606,39935.0
2017-09-20 11:50:00,82.08,82.21,82.08,82.18,50761.0,72.6517,72.7668,72.6517,72.7402,50761.0
2017-09-20 12:00:00,82.18,82.19,82.09,82.1,39365.0,72.7402,72.7491,72.6606,72.6694,39365.0
2017-09-20 12:10:00,82.15,82.25,82.11,82.24,16688.0,72.7137,72.8022,72.6783,72.7934,16688.0
2017-09-20 12:20:00,82.25,82.29,82.2,82.25,17524.0,72.8022,72.8376,72.7579,72.8022,17524.0
2017-09-20 12:30:00,82.24,82.24,82.14,82.2,14520.0,72.7934,72.7934,72.7048,72.7579,14520.0
2017-09-20 12:40:00,82.2,82.26,82.19,82.26,13045.0,72.7579,72.8111,72.7491,72.8111,13045.0
2017-09-20 12:50:00,82.24,82.25,82.17,82.2,23565.0,72.7934,72.8022,72.7314,72.7579,23565.0
2017-09-20 13:00:00,82.19,82.22,82.12,82.13,17414.0,72.7491,72.7756,72.6871,72.696,17414.0
2017-09-20 13:10:00,82.13,82.15,81.97,81.98,25322.0,72.696,72.7137,72.5544,72.5632,25322.0
2017-09-20 13:20:00,81.98,81.98,81.88,81.88,36697.0,72.5632,72.5632,72.4747,72.4747,36697.0
2017-09-20 13:30:00,81.92,81.94,81.89,81.94,22072.0,72.5101,72.5278,72.4836,72.5278,22072.0
2017-09-20 13:40:00,81.95,82.02,81.91,81.92,20695.0,72.5367,72.5986,72.5013,72.5101,20695.0
2017-09-20 13:50:00,81.96,81.97,81.9,81.96,23128.0,72.5455,72.5544,72.4924,72.5455,23128.0
2017-09-20 14:00:00,81.95,81.97,81.69,81.75,25328.0,72.5367,72.5544,72.3065,72.3596,25328.0
2017-09-20 14:10:00,81.74,81.78,81.69,81.7,22406.0,72.3508,72.3862,72.3065,72.3154,22406.0
2017-09-20 14:20:00,81.69,81.69,81.39,81.59,25600.0,72.3065,72.3065,72.041,72.218,25600.0
2017-09-20 14:30:00,81.61,81.63,81.48,81.56,17689.0,72.2357,72.2534,72.1207,72.1915,17689.0
2017-09-20 14:40:00,81.54,81.76,81.48,81.74,25922.0,72.1738,72.3685,72.1207,72.3508,25922.0
2017-09-20 14:50:00,81.73,81.92,81.73,81.86,47284.0,72.3419,72.5101,72.3419,72.457,47284.0
2017-09-20 15:00:00,81.87,81.87,81.8,81.83,24533.0,72.4659,72.4659,72.4039,72.4304,24533.0
2017-09-20 15:10:00,81.83,81.92,81.82,81.9,28075.0,72.4304,72.5101,72.4216,72.4924,28075.0
2017-09-20 15:20:00,81.9,81.91,81.74,81.79,129999.0,72.4924,72.5013,72.3508,72.395,129999.0
2017-09-20 15:30:00,81.8,81.89,81.73,81.89,134972.0,72.4039,72.4836,72.3419,72.4836,134972.0
2017-09-20 15:40:00,81.89,82.01,81.86,81.99,130401.0,72.4836,72.5898,72.457,72.5721,130401.0
2017-09-20 15:50:00,81.99,82.12,81.98,82.03,223913.0,72.5721,72.6871,72.5632,72.6075,223913.0
2017-09-21 09:30:00,82.01,82.29,81.88,82.01,224726.0,72.5898,72.8376,72.4747,72.5898,224726.0
2017-09-21 09:40:00,82.02,82.34,81.94,82.27,124293.0,72.5986,72.8819,72.5278,72.8199,124293.0
2017-09-21 09:50:00,82.27,82.32,82.15,82.3,81840.0,72.8199,72.8642,72.7137,72.8465,81840.0
2017-09-21 10:00:00,82.35,82.47,82.22,82.27,39060.0,72.8907,72.9969,72.7756,72.8199,39060.0
2017-09-21 10:10:00,82.28,82.29,82.15,82.19,51817.0,72.8288,72.8376,72.7137,72.7491,51817.0
2017-09-21 10:20:00,82.19,82.48,82.16,82.47,53453.0,72.7491,73.0058,72.7225,72.9969,53453.0
2017-09-21 10:30:00,82.48,82.8,82.45,82.74,95365.0,73.0058,73.289,72.9792,73.2359,95365.0
2017-09-21 10:40:00,82.73,82.93,82.65,82.87,203438.0,73.2271,73.4041,73.1563,73.351,203438.0
2017-09-21 10:50:00,82.85,83.06,82.84,83.05,73002.0,73.3333,73.5192,73.3244,73.5103,73002.0
2017-09-21 11:00:00,83.05,83.07,82.76,82.88,44284.0,73.5103,73.528,73.2536,73.3598,44284.0
2017-09-21 11:10:00,82.86,82.96,82.67,82.7,36888.0,73.3421,73.4306,73.174,73.2005,36888.0
2017-09-21 11:20:00,82.69,82.9,82.62,82.85,62676.0,73.1917,73.3775,73.1297,73.3333,62676.0
2017-09-21 11:30:00,82.86,82.95,82.76,82.9,49126.0,73.3421,73.4218,73.2536,73.3775,49126.0
2017-09-21 11:40:00,82.91,82.97,82.8,82.89,65869.0,73.3864,73.4395,73.289,73.3687,65869.0
2017-09-21 11:50:00,82.89,82.94,82.82,82.94,43820.0,73.3687,73.4129,73.3067,73.4129,43820.0
2017-09-21 12:00:00,82.94,82.98,82.85,82.95,28199.0,73.4129,73.4484,73.3333,73.4218,28199.0
2017-09-21 12:10:00,82.95,83.18,82.94,83.1,69171.0,73.4218,73.6254,73.4129,73.5546,69171.0
2017-09-21 12:20:00,83.1,83.28,83.09,83.17,74614.0,73.5546,73.7139,73.5457,73.6165,74614.0
2017-09-21 12:30:00,83.17,83.38,83.12,83.36,97248.0,73.6165,73.8024,73.5723,73.7847,97248.0
2017-09-21 12:40:00,83.37,83.4,83.26,83.32,116234.0,73.7936,73.8201,73.6962,73.7493,116234.0
2017-09-21 12:50:00,83.34,83.39,83.3,83.34,51102.0,73.767,73.8113,73.7316,73.767,51102.0
2017-09-21 13:00:00,83.35,83.36,83.21,83.22,63591.0,73.7759,73.7847,73.6519,73.6608,63591.0
2017-09-21 13:10:00,83.22,83.32,83.18,83.22,61233.0,73.6608,73.7493,73.6254,73.6608,61233.0
2017-09-21 13:20:00,83.21,83.22,83.14,83.22,46420.0,73.6519,73.6608,73.59,73.6608,46420.0
2017-09-21 13:30:00,83.22,83.41,83.2,83.4,93651.0,73.6608,73.829,73.6431,73.8201,93651.0
2017-09-21 13:40:00,83.41,83.49,83.22,83.32,78562.0,73.829,73.8998,73.6608,73.7493,78562.0
2017-09-21 13:50:00,83.33,83.39,83.27,83.28,51034.0,73.7581,73.8113,73.705,73.7139,51034.0
2017-09-21 14:00:00,83.28,83.31,83.14,83.27,52952.0,73.7139,73.7404,73.59,73.705,52952.0
2017-09-21 14:10:00,83.26,83.29,83.11,83.14,32862.0,73.6962,73.7227,73.5634,73.59,32862.0
2017-09-21 14:20:00,83.12,83.2,83.09,83.15,44774.0,73.5723,73.6431,73.5457,73.5988,44774.0
2017-09-21 14:30:00,83.15,83.17,83.05,83.17,42375.0,73.5988,73.6165,73.5103,73.6165,42375.0
2017-09-21 14:40:00,83.17,83.28,83.11,83.17,83304.0,73.6165,73.7139,73.5634,73.6165,83304.0
2017-09-21 14:50:00,83.17,83.32,83.14,83.3,75761.0,73.6165,73.7493,73.59,73.7316,75761.0
2017-09-21 15:00:00,83.29,83.47,83.28,83.47,83387.0,73.7227,73.8821,73.7139,73.8821,83387.0
2017-09-21 15:10:00,83.47,83.61,83.43,83.49,137820.0,73.8821,74.006,73.8467,73.8998,137820.0
2017-09-21 15:20:00,83.5,83.69,83.49,83.56,158493.0,73.9086,74.0768,73.8998,73.9617,158493.0
2017-09-21 15:30:00,83.55,83.7,83.42,83.42,186331.0,73.9529,74.0856,73.8378,73.8378,186331.0
2017-09-21 15:40:00,83.43,83.56,83.38,83.45,245324.0,73.8467,73.9617,73.8024,73.8644,245324.0
2017-09-21 15:50:00,83.45,83.49,83.31,83.35,340498.0,73.8644,73.8998,73.7404,73.7759,340498.0
2017-09-22 09:30:00,83.34,83.7,83.1,83.59,150252.0,73.767,74.0856,73.5546,73.9883,150252.0
2017-09-22 09:40:00,83.56,83.57,83.07,83.25,63692.0,73.9617,73.9706,73.528,73.6873,63692.0
2017-09-22 09:50:00,83.24,83.38,83.12,83.18,46798.0,73.6785,73.8024,73.5723,73.6254,46798.0
2017-09-22 10:00:00,83.18,83.22,82.78,82.96,70515.0,73.6254,73.6608,73.2713,73.4306,70515.0
2017-09-22 10:10:00,82.97,82.98,82.74,82.98,34207.0,73.4395,73.4484,73.2359,73.4484,34207.0
2017-09-22 10:20:00,82.95,83.11,82.92,83.06,156718.0,73.4218,73.5634,73.3952,73.5192,156718.0
2017-09-22 10:30:00,83.06,83.11,82.94,82.99,59741.0,73.5192,73.5634,73.4129,73.4572,59741.0
2017-09-22 10:40:00,83.0,83.08,82.98,83.04,38188.0,73.4661,73.5369,73.4484,73.5015,38188.0
2017-09-22 10:50:00,83.03,83.1,82.91,83.07,46427.0,73.4926,73.5546,73.3864,73.528,46427.0
2017-09-22 11:00:00,83.06,83.11,82.97,83.07,74385.0,73.5192,73.5634,73.4395,73.528,74385.0
2017-09-22 11:10:00,83.08,83.2,83.07,83.11,34666.0,73.5369,73.6431,73.528,73.5634,34666.0
2017-09-22 11:20:00,83.1,83.17,83.08,83.12,39865.0,73.5546,73.6165,73.5369,73.5723,39865.0
2017-09-22 11:30:00,83.12,83.28,83.12,83.21,29049.0,73.5723,73.7139,73.5723,73.6519,29049.0
2017-09-22 11:40:00,83.22,83.25,83.19,83.22,16704.0,73.6608,73.6873,73.6342,73.6608,16704.0
2017-09-22 11:50:00,83.22,83.48,83.18,83.47,42485.0,73.6608,73.8909,73.6254,73.8821,42485.0
2017-09-22 12:00:00,83.47,83.5,83.29,83.3,27244.0,73.8821,73.9086,73.7227,73.7316,27244.0
2017-09-22 12:10:00,83.3,83.31,83.17,83.2,14955.0,73.7316,73.7404,73.6165,73.6431,14955.0
2017-09-22 12:20:00,83.2,83.35,83.13,83.17,42812.0,73.6431,73.7759,73.5811,73.6165,42812.0
2017-09-22 12:30:00,83.18,83.25,83.17,83.2,21876.0,73.6254,73.6873,73.6165,73.6431,21876.0
2017-09-22 12:40:00,83.19,83.29,83.18,83.29,13073.0,73.6342,73.7227,73.6254,73.7227,13073.0
2017-09-22 12:50:00,83.29,83.36,83.28,83.35,21373.0,73.7227,73.7847,73.7139,73.7759,21373.0
2017-09-22 13:00:00,83.34,83.41,83.32,83.41,34966.0,73.767,73.829,73.7493,73.829,34966.0
2017-09-22 13:10:00,83.4,83.42,83.38,83.39,11546.0,73.8201,73.8378,73.8024,73.8113,11546.0
2017-09-22 13:20:00,83.39,83.43,83.39,83.41,14778.0,73.8113,73.8467,73.8113,73.829,14778.0
2017-09-22 13:30:00,83.39,83.49,83.39,83.47,26675.0,73.8113,73.8998,73.8113,73.8821,26675.0
2017-09-22 13:40:00,83.46,83.5,83.44,83.5,32049.0,73.8732,73.9086,73.8555,73.9086,32049.0
2017-09-22 13:50:00,83.5,83.69,83.5,83.63,59828.0,73.9086,74.0768,73.9086,74.0237,59828.0
2017-09-22 14:00:00,83.62,83.77,83.59,83.65,95821.0,74.0148,74.1476,73.9883,74.0414,95821.0
2017-09-22 14:10:00,83.66,83.69,83.5,83.58,52289.0,74.0502,74.0768,73.9086,73.9794,52289.0
2017-09-22 14:20:00,83.58,83.77,83.57,83.72,80539.0,73.9794,74.1476,73.9706,74.1033,80539.0
2017-09-22 14:30:00,83.72,83.74,83.64,83.66,40907.0,74.1033,74.1211,74.0325,74.0502,40907.0
2017-09-22 14:40:00,83.66,83.74,83.62,83.65,56030.0,74.0502,74.1211,74.0148,74.0414,56030.0
2017-09-22 14:50:00,83.65,83.71,83.64,83.68,33542.0,74.0414,74.0945,74.0325,74.0679,33542.0
2017-09-22 15:00:00,83.69,83.87,83.69,83.75,125727.0,74.0768,74.2361,74.0768,74.1299,125727.0
2017-09-22 15:10:00,83.75,83.76,83.6,83.76,67542.0,74.1299,74.1388,73.9971,74.1388,67542.0
2017-09-22 15:20:00,83.76,83.82,83.73,83.82,110738.0,74.1388,74.1919,74.1122,74.1919,110738.0
2017-09-22 15:30:00,83.81,83.89,83.75,83.75,138305.0,74.183,74.2538,74.1299,74.1299,138305.0
2017-09-22 15:40:00,83.76,83.93,83.74,83.91,122785.0,74.1388,74.2892,74.1211,74.2715,122785.0
2017-09-22 15:50:00,83.9,84.03,83.88,83.89,346767.0,74.2627,74.3777,74.245,74.2538,346767.0
2017-09-25 09:30:00,83.87,84.17,83.8,84.17,56895.0,74.2361,74.5017,74.1742,74.5017,56895.0
2017-09-25 09:40:00,84.13,84.25,84.06,84.09,44496.0,74.4663,74.5725,74.4043,74.4308,44496.0
2017-09-25 09:50:00,84.1,84.11,83.82,83.93,50213.0,74.4397,74.4486,74.1919,74.2892,50213.0
2017-09-25 10:00:00,83.92,84.1,83.92,84.04,39519.0,74.2804,74.4397,74.2804,74.3866,39519.0
2017-09-25 10:10:00,84.05,84.11,84.0,84.03,28891.0,74.3954,74.4486,74.3512,74.3777,28891.0
2017-09-25 10:20:00,84.02,84.08,84.0,84.06,19554.0,74.3689,74.422,74.3512,74.4043,19554.0
2017-09-25 10:30:00,84.05,84.22,84.04,84.17,51886.0,74.3954,74.5459,74.3866,74.5017,51886.0
2017-09-25 10:40:00,84.19,84.26,84.14,84.25,27462.0,74.5194,74.5813,74.4751,74.5725,27462.0
2017-09-25 10:50:00,84.24,84.26,84.14,84.25,27637.0,74.5636,74.5813,74.4751,74.5725,27637.0
2017-09-25 11:00:00,84.26,84.34,84.2,84.31,62902.0,74.5813,74.6521,74.5282,74.6256,62902.0
2017-09-25 11:10:00,84.32,84.34,84.19,84.19,78756.0,74.6344,74.6521,74.5194,74.5194,78756.0
2017-09-25 11:20:00,84.2,84.37,84.14,84.33,50988.0,74.5282,74.6787,74.4751,74.6433,50988.0
2017-09-25 11:30:00,84.34,84.48,84.31,84.41,64015.0,74.6521,74.7761,74.6256,74.7141,64015.0
2017-09-25 11:40:00,84.4,84.52,84.4,84.51,57570.0,74.7052,74.8115,74.7052,74.8026,57570.0
2017-09-25 11:50:00,84.5,84.54,84.36,84.39,60493.0,74.7938,74.8292,74.6698,74.6964,60493.0
2017-09-25 12:00:00,84.37,84.49,84.25,84.43,50386.0,74.6787,74.7849,74.5725,74.7318,50386.0
2017-09-25 12:10:00,84.43,84.48,84.38,84.43,48129.0,74.7318,74.7761,74.6875,74.7318,48129.0
2017-09-25 12:20:00,84.42,84.49,84.4,84.45,88950.0,74.7229,74.7849,74.7052,74.7495,88950.0
2017-09-25 12:30:00,84.45,84.47,84.36,84.47,108147.0,74.7495,74.7672,74.6698,74.7672,108147.0
2017-09-25 12:40:00,84.47,84.53,84.4,84.51,43897.0,74.7672,74.8203,74.7052,74.8026,43897.0
2017-09-25 12:50:00,84.52,84.58,84.39,84.4,70152.0,74.8115,74.8646,74.6964,74.7052,70152.0
2017-09-25 13:00:00,84.41,84.5,84.4,84.46,39745.0,74.7141,74.7938,74.7052,74.7583,39745.0
2017-09-25 13:10:00,84.46,84.57,84.46,84.55,56310.0,74.7583,74.8557,74.7583,74.838,56310.0
2017-09-25 13:20:00,84.55,84.56,84.39,84.4,61776.0,74.838,74.8469,74.6964,74.7052,61776.0
2017-09-25 13:30:00,84.41,84.49,84.4,84.46,42976.0,74.7141,74.7849,74.7052,74.7583,42976.0
2017-09-25 13:40:00,84.46,84.47,84.4,84.41,40138.0,74.7583,74.7672,74.7052,74.7141,40138.0
2017-09-25 13:50:00,84.41,84.48,84.4,84.42,44008.0,74.7141,74.7761,74.7052,74.7229,44008.0
2017-09-25 14:00:00,84.41,84.43,84.37,84.41,64776.0,74.7141,74.7318,74.6787,74.7141,64776.0
2017-09-25 14:10:00,84.41,84.42,84.32,84.33,36024.0,74.7141,74.7229,74.6344,74.6433,36024.0
2017-09-25 14:20:00,84.32,84.44,84.32,84.42,101064.0,74.6344,74.7406,74.6344,74.7229,101064.0
2017-09-25 14:30:00,84.41,84.47,84.37,84.41,43934.0,74.7141,74.7672,74.6787,74.7141,43934.0
2017-09-25 14:40:00,84.41,84.42,84.39,84.39,43939.0,74.7141,74.7229,74.6964,74.6964,43939.0
2017-09-25 14:50:00,84.39,84.45,84.37,84.41,56021.0,74.6964,74.7495,74.6787,74.7141,56021.0
2017-09-25 15:00:00,84.42,84.44,84.39,84.4,81562.0,74.7229,74.7406,74.6964,74.7052,81562.0
2017-09-25 15:10:00,84.4,84.45,84.39,84.43,65404.0,74.7052,74.7495,74.6964,74.7318,65404.0
2017-09-25 15:20:00,84.44,84.58,84.39,84.4,134504.0,74.7406,74.8646,74.6964,74.7052,134504.0
2017-09-25 15:30:00,84.41,84.47,84.4,84.42,108783.0,74.7141,74.7672,74.7052,74.7229,108783.0
2017-09-25 15:40:00,84.42,84.55,84.35,84.54,231994.0,74.7229,74.838,74.661,74.8292,231994.0
2017-09-25 15:50:00,84.53,84.65,84.49,84.63,333282.0,74.8203,74.9265,74.7849,74.9088,333282.0
2017-09-26 09:30:00,84.43,85.13,84.43,84.82,98709.0,74.7318,75.3514,74.7318,75.077,98709.0
2017-09-26 09:40:00,84.83,84.87,84.64,84.74,39007.0,75.0858,75.1213,74.9177,75.0062,39007.0
2017-09-26 09:50:00,84.72,84.72,84.39,84.72,31235.0,74.9885,74.9885,74.6964,74.9885,31235.0
2017-09-26 10:00:00,84.75,84.76,84.49,84.63,27772.0,75.015,75.0239,74.7849,74.9088,27772.0
2017-09-26 10:10:00,84.64,84.66,84.55,84.58,28083.0,74.9177,74.9354,74.838,74.8646,28083.0
2017-09-26 10:20:00,84.57,84.65,84.56,84.58,34001.0,74.8557,74.9265,74.8469,74.8646,34001.0
2017-09-26 10:30:00,84.59,84.64,84.51,84.53,26893.0,74.8734,74.9177,74.8026,74.8203,26893.0
2017-09-26 10:40:00,84.53,84.6,84.45,84.45,43905.0,74.8203,74.8823,74.7495,74.7495,43905.0
2017-09-26 10:50:00,84.46,84.52,84.43,84.47,27549.0,74.7583,74.8115,74.7318,74.7672,27549.0
2017-09-26 11:00:00,84.47,84.53,84.43,84.5,21329.0,74.7672,74.8203,74.7318,74.7938,21329.0
2017-09-26 11:10:00,84.5,84.58,84.5,84.53,22715.0,74.7938,74.8646,74.7938,74.8203,22715.0
2017-09-26 11:20:00,84.53,84.53,84.36,84.44,20898.0,74.8203,74.8203,74.6698,74.7406,20898.0
2017-09-26 11:30:00,84.44,84.46,84.34,84.37,15463.0,74.7406,74.7583,74.6521,74.6787,15463.0
2017-09-26 11:40:00,84.36,84.37,84.18,84.26,25898.0,74.6698,74.6787,74.5105,74.5813,25898.0
2017-09-26 11:50:00,84.23,84.26,84.13,84.22,81998.0,74.5548,74.5813,74.4663,74.5459,81998.0
2017-09-26 12:00:00,84.2,84.33,84.2,84.23,18979.0,74.5282,74.6433,74.5282,74.5548,18979.0
2017-09-26 12:10:00,84.22,84.28,84.19,84.21,15275.0,74.5459,74.599,74.5194,74.5371,15275.0
2017-09-26 12:20:00,84.21,84.25,84.17,84.24,20718.0,74.5371,74.5725,74.5017,74.5636,20718.0
2017-09-26 12:30:00,84.25,84.25,84.1,84.13,12698.0,74.5725,74.5725,74.4397,74.4663,12698.0
2017-09-26 12:40:00,84.13,84.14,84.01,84.1,17278.0,74.4663,74.4751,74.36,74.4397,17278.0
2017-09-26 12:50:00,84.11,84.16,84.08,84.09,68256.0,74.4486,74.4928,74.422,74.4308,68256.0
2017-09-26 13:00:00,84.08,84.19,84.05,84.19,18727.0,74.422,74.5194,74.3954,74.5194,18727.0
2017-09-26 13:10:00,84.16,84.19,84.09,84.13,19392.0,74.4928,74.5194,74.4308,74.4663,19392.0
2017-09-26 13:20:00,84.15,84.25,84.09,84.2,16905.0,74.484,74.5725,74.4308,74.5282,16905.0
2017-09-26 13:30:00,84.23,84.28,84.16,84.25,20316.0,74.5548,74.599,74.4928,74.5725,20316.0
2017-09-26 13:40:00,84.25,84.33,84.23,84.29,19326.0,74.5725,74.6433,74.5548,74.6079,19326.0
2017-09-26 13:50:00,84.28,84.37,84.28,84.35,22639.0,74.599,74.6787,74.599,74.661,22639.0
2017-09-26 14:00:00,84.32,84.36,84.24,84.27,12930.0,74.6344,74.6698,74.5636,74.5902,12930.0
2017-09-26 14:10:00,84.27,84.39,84.27,84.38,26482.0,74.5902,74.6964,74.5902,74.6875,26482.0
2017-09-26 14:20:00,84.38,84.44,84.31,84.41,30592.0,74.6875,74.7406,74.6256,74.7141,30592.0
2017-09-26 14:30:00,84.41,84.5,84.35,84.45,77415.0,74.7141,74.7938,74.661,74.7495,77415.0
2017-09-26 14:40:00,84.42,84.47,84.37,84.42,32042.0,74.7229,74.7672,74.6787,74.7229,32042.0
2017-09-26 14:50:00,84.43,84.49,84.36,84.46,38916.0,74.7318,74.7849,74.6698,74.7583,38916.0
2017-09-26 15:00:00,84.46,84.48,84.38,84.41,32581.0,74.7583,74.7761,74.6875,74.7141,32581.0
2017-09-26 15:10:00,84.4,84.41,84.35,84.39,53317.0,74.7052,74.7141,74.661,74.6964,53317.0
2017-09-26 15:20:00,84.38,84.39,84.28,84.31,31100.0,74.6875,74.6964,74.599,74.6256,31100.0
2017-09-26 15:30:00,84.31,84.32,84.17,84.22,68220.0,74.6256,74.6344,74.5017,74.5459,68220.0
2017-09-26 15:40:00,84.21,84.3,84.19,84.22,81048.0,74.5371,74.6167,74.5194,74.5459,81048.0
2017-09-26 15:50:00,84.22,84.3,84.18,84.24,217239.0,74.5459,74.6167,74.5105,74.5636,217239.0
2017-09-27 09:30:00,84.34,84.36,84.05,84.11,108619.0,74.6521,74.6698,74.3954,74.4486,108619.0
2017-09-27 09:40:00,84.11,84.15,83.97,84.01,27254.0,74.4486,74.484,74.3246,74.36,27254.0
2017-09-27 09:50:00,84.02,84.22,84.01,84.19,128758.0,74.3689,74.5459,74.36,74.5194,128758.0
2017-09-27 10:00:00,84.22,84.46,84.16,84.35,48910.0,74.5459,74.7583,74.4928,74.661,48910.0
2017-09-27 10:10:00,84.34,84.41,84.27,84.3,30881.0,74.6521,74.7141,74.5902,74.6167,30881.0
2017-09-27 10:20:00,84.31,84.33,84.07,84.12,36968.0,74.6256,74.6433,74.4131,74.4574,36968.0
2017-09-27 10:30:00,84.11,84.27,84.08,84.18,28549.0,74.4486,74.5902,74.422,74.5105,28549.0
2017-09-27 10:40:00,84.18,84.35,84.18,84.33,102465.0,74.5105,74.661,74.5105,74.6433,102465.0
2017-09-27 10:50:00,84.32,84.41,84.21,84.41,106229.0,74.6344,74.7141,74.5371,74.7141,106229.0
2017-09-27 11:00:00,84.39,84.5,84.33,84.49,52213.0,74.6964,74.7938,74.6433,74.7849,52213.0
2017-09-27 11:10:00,84.5,84.65,84.47,84.6,50450.0,74.7938,74.9265,74.7672,74.8823,50450.0
2017-09-27 11:20:00,84.6,84.63,84.54,84.59,31434.0,74.8823,74.9088,74.8292,74.8734,31434.0
2017-09-27 11:30:00,84.6,84.6,84.51,84.53,37887.0,74.8823,74.8823,74.8026,74.8203,37887.0
2017-09-27 11:40:00,84.52,84.59,84.43,84.43,27944.0,74.8115,74.8734,74.7318,74.7318,27944.0
2017-09-27 11:50:00,84.43,84.55,84.41,84.48,28253.0,74.7318,74.838,74.7141,74.7761,28253.0
2017-09-27 12:00:00,84.47,84.48,84.3,84.39,67831.0,74.7672,74.7761,74.6167,74.6964,67831.0
2017-09-27 12:10:00,84.38,84.41,84.22,84.23,96970.0,74.6875,74.7141,74.5459,74.5548,96970.0
2017-09-27 12:20:00,84.23,84.4,84.19,84.38,62254.0,74.5548,74.7052,74.5194,74.6875,62254.0
2017-09-27 12:30:00,84.39,84.41,84.31,84.36,50728.0,74.6964,74.7141,74.6256,74.6698,50728.0
2017-09-27 12:40:00,84.35,84.42,84.34,84.41,23211.0,74.661,74.7229,74.6521,74.7141,23211.0
2017-09-27 12:50:00,84.41,84.47,84.37,84.39,21592.0,74.7141,74.7672,74.6787,74.6964,21592.0
2017-09-27 13:00:00,84.4,84.46,84.35,84.44,80024.0,74.7052,74.7583,74.661,74.7406,80024.0
2017-09-27 13:10:00,84.44,84.48,84.39,84.45,19364.0,74.7406,74.7761,74.6964,74.7495,19364.0
2017-09-27 13:20:00,84.45,84.48,84.37,84.41,24368.0,74.7495,74.7761,74.6787,74.7141,24368.0
2017-09-27 13:30:00,84.4,84.48,84.36,84.47,32388.0,74.7052,74.7761,74.6698,74.7672,32388.0
2017-09-27 13:40:00,84.47,84.54,84.46,84.54,25007.0,74.7672,74.8292,74.7583,74.8292,25007.0
2017-09-27 13:50:00,84.54,84.6,84.53,84.56,25650.0,74.8292,74.8823,74.8203,74.8469,25650.0
2017-09-27 14:00:00,84.57,84.64,84.53,84.63,32149.0,74.8557,74.9177,74.8203,74.9088,32149.0
2017-09-27 14:10:00,84.64,84.8,84.58,84.73,39864.0,74.9177,75.0593,74.8646,74.9973,39864.0
2017-09-27 14:20:00,84.73,84.74,84.56,84.61,36544.0,74.9973,75.0062,74.8469,74.8911,36544.0
2017-09-27 14:30:00,84.62,84.67,84.56,84.57,47149.0,74.9,74.9442,74.8469,74.8557,47149.0
2017-09-27 14:40:00,84.58,84.66,84.56,84.58,41124.0,74.8646,74.9354,74.8469,74.8646,41124.0
2017-09-27 14:50:00,84.6,84.75,84.6,84.73,39601.0,74.8823,75.015,74.8823,74.9973,39601.0
2017-09-27 15:00:00,84.74,84.77,84.69,84.7,33464.0,75.0062,75.0327,74.9619,74.9708,33464.0
2017-09-27 15:10:00,84.69,84.72,84.63,84.71,40202.0,74.9619,74.9885,74.9088,74.9796,40202.0
2017-09-27 15:20:00,84.71,84.74,84.64,84.65,47508.0,74.9796,75.0062,74.9177,74.9265,47508.0
2017-09-27 15:30:00,84.64,84.65,84.56,84.57,84865.0,74.9177,74.9265,74.8469,74.8557,84865.0
2017-09-27 15:40:00,84.58,84.61,84.48,84.52,78942.0,74.8646,74.8911,74.7761,74.8115,78942.0
2017-09-27 15:50:00,84.52,84.66,84.5,84.64,280734.0,74.8115,74.9354,74.7938,74.9177,280734.0
2017-09-28 09:30:00,84.59,84.7,84.17,84.17,48484.0,74.8734,74.9708,74.5017,74.5017,48484.0
2017-09-28 09:40:00,84.16,84.46,84.15,84.44,77083.0,74.4928,74.7583,74.484,74.7406,77083.0
2017-09-28 09:50:00,84.44,84.72,84.41,84.43,60728.0,74.7406,74.9885,74.7141,74.7318,60728.0
2017-09-28 10:00:00,84.46,84.58,84.35,84.36,24247.0,74.7583,74.8646,74.661,74.6698,24247.0
2017-09-28 10:10:00,84.35,84.59,84.31,84.5,23380.0,74.661,74.8734,74.6256,74.7938,23380.0
2017-09-28 10:20:00,84.5,84.61,84.47,84.57,51007.0,74.7938,74.8911,74.7672,74.8557,51007.0
2017-09-28 10:30:00,84.56,84.65,84.49,84.62,142176.0,74.8469,74.9265,74.7849,74.9,142176.0
2017-09-28 10:40:00,84.61,84.72,84.5,84.72,32222.0,74.8911,74.9885,74.7938,74.9885,32222.0
2017-09-28 10:50:00,84.72,84.85,84.72,84.78,30333.0,74.9885,75.1036,74.9885,75.0416,30333.0
2017-09-28 11:00:00,84.77,84.81,84.7,84.78,21768.0,75.0327,75.0681,74.9708,75.0416,21768.0
2017-09-28 11:10:00,84.78,84.82,84.74,84.78,26606.0,75.0416,75.077,75.0062,75.0416,26606.0
2017-09-28 11:20:00,84.79,84.96,84.78,84.94,33949.0,75.0504,75.2009,75.0416,75.1832,33949.0
2017-09-28 11:30:00,84.95,84.99,84.83,84.84,24601.0,75.1921,75.2275,75.0858,75.0947,24601.0
2017-09-28 11:40:00,84.87,84.87,84.67,84.77,27911.0,75.1213,75.1213,74.9442,75.0327,27911.0
2017-09-28 11:50:00,84.76,84.84,84.72,84.77,21981.0,75.0239,75.0947,74.9885,75.0327,21981.0
2017-09-28 12:00:00,84.78,84.85,84.74,84.84,14997.0,75.0416,75.1036,75.0062,75.0947,14997.0
2017-09-28 12:10:00,84.84,84.97,84.83,84.96,25445.0,75.0947,75.2098,75.0858,75.2009,25445.0
2017-09-28 12:20:00,84.96,84.96,84.8,84.82,13697.0,75.2009,75.2009,75.0593,75.077,13697.0
2017-09-28 12:30:00,84.83,84.84,84.79,84.81,11204.0,75.0858,75.0947,75.0504,75.0681,11204.0
2017-09-28 12:40:00,84.81,84.87,84.73,84.84,21197.0,75.0681,75.1213,74.9973,75.0947,21197.0
2017-09-28 12:50:00,84.84,84.86,84.79,84.86,19770.0,75.0947,75.1124,75.0504,75.1124,19770.0
2017-09-28 13:00:00,84.84,84.85,84.73,84.8,12397.0,75.0947,75.1036,74.9973,75.0593,12397.0
2017-09-28 13:10:00,84.8,84.89,84.78,84.88,15605.0,75.0593,75.139,75.0416,75.1301,15605.0
2017-09-28 13:20:00,84.88,84.88,84.79,84.79,13187.0,75.1301,75.1301,75.0504,75.0504,13187.0
2017-09-28 13:30:00,84.78,84.84,84.78,84.82,13031.0,75.0416,75.0947,75.0416,75.077,13031.0
2017-09-28 13:40:00,84.8,85.09,84.77,85.01,93924.0,75.0593,75.316,75.0327,75.2452,93924.0
2017-09-28 13:50:00,85.03,85.24,84.99,85.21,125234.0,75.2629,75.4488,75.2275,75.4222,125234.0
2017-09-28 14:00:00,85.21,85.3,85.18,85.23,62384.0,75.4222,75.5019,75.3956,75.4399,62384.0
2017-09-28 14:10:00,85.21,85.29,85.14,85.28,238567.0,75.4222,75.493,75.3602,75.4842,238567.0
2017-09-28 14:20:00,85.27,85.55,85.24,85.46,84217.0,75.4753,75.7231,75.4488,75.6435,84217.0
2017-09-28 14:30:00,85.46,85.47,85.33,85.43,74927.0,75.6435,75.6523,75.5284,75.6169,74927.0
2017-09-28 14:40:00,85.41,85.58,85.41,85.45,75601.0,75.5992,75.7497,75.5992,75.6346,75601.0
2017-09-28 14:50:00,85.45,85.53,85.42,85.42,48692.0,75.6346,75.7054,75.6081,75.6081,48692.0
2017-09-28 15:00:00,85.42,85.43,85.3,85.33,38107.0,75.6081,75.6169,75.5019,75.5284,38107.0
2017-09-28 15:10:00,85.32,85.47,85.32,85.47,62655.0,75.5196,75.6523,75.5196,75.6523,62655.0
2017-09-28 15:20:00,85.46,85.48,85.39,85.42,82690.0,75.6435,75.6612,75.5815,75.6081,82690.0
2017-09-28 15:30:00,85.43,85.43,85.19,85.2,67540.0,75.6169,75.6169,75.4045,75.4133,67540.0
2017-09-28 15:40:00,85.2,85.21,84.99,84.99,135340.0,75.4133,75.4222,75.2275,75.2275,135340.0
2017-09-28 15:50:00,84.99,85.03,84.95,84.99,260193.0,75.2275,75.2629,75.1921,75.2275,260193.0
2017-09-29 09:30:00,85.17,85.19,84.72,84.75,91869.0,75.3868,75.4045,74.9885,75.015,91869.0
2017-09-29 09:40:00,84.76,84.86,84.58,84.8,38977.0,75.0239,75.1124,74.8646,75.0593,38977.0
2017-09-29 09:50:00,84.8,84.85,84.72,84.76,80289.0,75.0593,75.1036,74.9885,75.0239,80289.0
2017-09-29 10:00:00,84.76,84.79,84.39,84.48,50426.0,75.0239,75.0504,74.6964,74.7761,50426.0
2017-09-29 10:10:00,84.49,84.74,84.49,84.62,67293.0,74.7849,75.0062,74.7849,74.9,67293.0
2017-09-29 10:20:00,84.61,84.64,84.52,84.6,54999.0,74.8911,74.9177,74.8115,74.8823,54999.0
2017-09-29 10:30:00,84.61,84.72,84.53,84.67,101558.0,74.8911,74.9885,74.8203,74.9442,101558.0
2017-09-29 10:40:00,84.68,85.03,84.67,84.99,75220.0,74.9531,75.2629,74.9442,75.2275,75220.0
2017-09-29 10:50:00,84.99,85.12,84.95,84.97,54611.0,75.2275,75.3425,75.1921,75.2098,54611.0
2017-09-29 11:00:00,84.98,85.03,84.79,84.99,68543.0,75.2186,75.2629,75.0504,75.2275,68543.0
2017-09-29 11:10:00,85.0,85.04,84.96,84.99,59170.0,75.2363,75.2717,75.2009,75.2275,59170.0
2017-09-29 11:20:00,85.0,85.02,84.92,84.93,100752.0,75.2363,75.254,75.1655,75.1744,100752.0
2017-09-29 11:30:00,84.94,85.06,84.89,85.06,59834.0,75.1832,75.2894,75.139,75.2894,59834.0
2017-09-29 11:40:00,85.06,85.27,85.06,85.25,89092.0,75.2894,75.4753,75.2894,75.4576,89092.0
2017-09-29 11:50:00,85.25,85.4,85.07,85.09,56638.0,75.4576,75.5904,75.2983,75.316,56638.0
2017-09-29 12:00:00,85.1,85.19,85.08,85.17,38009.0,75.3248,75.4045,75.3071,75.3868,38009.0
2017-09-29 12:10:00,85.17,85.18,85.02,85.04,20833.0,75.3868,75.3956,75.254,75.2717,20833.0
2017-09-29 12:20:00,85.03,85.18,85.03,85.11,31752.0,75.2629,75.3956,75.2629,75.3337,31752.0
2017-09-29 12:30:00,85.11,85.12,85.0,85.05,39025.0,75.3337,75.3425,75.2363,75.2806,39025.0
2017-09-29 12:40:00,85.04,85.06,85.01,85.01,19926.0,75.2717,75.2894,75.2452,75.2452,19926.0
2017-09-29 12:50:00,85.02,85.09,84.99,85.06,37940.0,75.254,75.316,75.2275,75.2894,37940.0
2017-09-29 13:00:00,85.06,85.21,85.03,85.19,55795.0,75.2894,75.4222,75.2629,75.4045,55795.0
2017-09-29 13:10:00,85.19,85.28,85.18,85.23,37735.0,75.4045,75.4842,75.3956,75.4399,37735.0
2017-09-29 13:20:00,85.23,85.3,85.23,85.29,31033.0,75.4399,75.5019,75.4399,75.493,31033.0
2017-09-29 13:30:00,85.28,85.37,85.24,85.37,47072.0,75.4842,75.5638,75.4488,75.5638,47072.0
2017-09-29 13:40:00,85.36,85.45,85.33,85.34,41947.0,75.555,75.6346,75.5284,75.5373,41947.0
2017-09-29 13:50:00,85.34,85.39,85.26,85.37,114213.0,75.5373,75.5815,75.4665,75.5638,114213.0
2017-09-29 14:00:00,85.37,85.39,85.19,85.2,98062.0,75.5638,75.5815,75.4045,75.4133,98062.0
2017-09-29 14:10:00,85.21,85.23,85.08,85.09,26271.0,75.4222,75.4399,75.3071,75.316,26271.0
2017-09-29 14:20:00,85.1,85.16,85.1,85.12,33016.0,75.3248,75.3779,75.3248,75.3425,33016.0
2017-09-29 14:30:00,85.1,85.24,85.08,85.22,49378.0,75.3248,75.4488,75.3071,75.431,49378.0
2017-09-29 14:40:00,85.21,85.25,85.14,85.19,34945.0,75.4222,75.4576,75.3602,75.4045,34945.0
2017-09-29 14:50:00,85.2,85.29,85.19,85.25,35105.0,75.4133,75.493,75.4045,75.4576,35105.0
2017-09-29 15:00:00,85.25,85.33,85.21,85.23,37001.0,75.4576,75.5284,75.4222,75.4399,37001.0
2017-09-29 15:10:00,85.23,85.28,85.21,85.24,31206.0,75.4399,75.4842,75.4222,75.4488,31206.0
2017-09-29 15:20:00,85.24,85.44,85.24,85.4,68863.0,75.4488,75.6258,75.4488,75.5904,68863.0
2017-09-29 15:30:00,85.4,85.52,85.39,85.46,111854.0,75.5904,75.6966,75.5815,75.6435,111854.0
2017-09-29 15:40:00,85.47,85.5,85.29,85.31,118481.0,75.6523,75.6789,75.493,75.5107,118481.0
2017-09-29 15:50:00,85.31,85.61,85.28,85.51,422610.0,75.5107,75.7763,75.4842,75.6877,422610.0
2017-10-02 09:30:00,85.78,85.96,85.73,85.91,102945.0,75.9267,76.086,75.8825,76.0418,102945.0
2017-10-02 09:40:00,85.9,86.17,85.9,86.1,115623.0,76.0329,76.2719,76.0329,76.21,115623.0
2017-10-02 09:50:00,86.12,86.46,86.12,86.38,62984.0,76.2277,76.5286,76.2277,76.4578,62984.0
2017-10-02 10:00:00,86.43,86.67,86.3,86.54,146474.0,76.5021,76.7145,76.387,76.5994,146474.0
2017-10-02 10:10:00,86.5,86.68,86.39,86.53,107967.0,76.564,76.7233,76.4667,76.5906,107967.0
2017-10-02 10:20:00,86.53,86.55,86.37,86.39,107090.0,76.5906,76.6083,76.449,76.4667,107090.0
2017-10-02 10:30:00,86.39,86.44,86.25,86.35,102510.0,76.4667,76.5109,76.3427,76.4312,102510.0
2017-10-02 10:40:00,86.35,86.39,86.24,86.25,78118.0,76.4312,76.4667,76.3339,76.3427,78118.0
2017-10-02 10:50:00,86.24,86.25,86.04,86.2,59694.0,76.3339,76.3427,76.1569,76.2985,59694.0
2017-10-02 11:00:00,86.19,86.27,86.12,86.21,48054.0,76.2896,76.3604,76.2277,76.3073,48054.0
2017-10-02 11:10:00,86.2,86.4,86.19,86.37,66056.0,76.2985,76.4755,76.2896,76.449,66056.0
2017-10-02 11:20:00,86.36,86.38,86.22,86.3,62954.0,76.4401,76.4578,76.3162,76.387,62954.0
2017-10-02 11:30:00,86.29,86.37,86.25,86.35,50527.0,76.3781,76.449,76.3427,76.4312,50527.0
2017-10-02 11:40:00,86.37,86.37,86.14,86.16,44634.0,76.449,76.449,76.2454,76.2631,44634.0
2017-10-02 11:50:00,86.14,86.17,85.9,85.98,65649.0,76.2454,76.2719,76.0329,76.1038,65649.0
2017-10-02 12:00:00,85.98,86.09,85.84,85.85,41929.0,76.1038,76.2011,75.9798,75.9887,41929.0
2017-10-02 12:10:00,85.86,86.03,85.86,86.02,25118.0,75.9975,76.148,75.9975,76.1392,25118.0
2017-10-02 12:20:00,86.01,86.02,85.95,85.99,18685.0,76.1303,76.1392,76.0772,76.1126,18685.0
2017-10-02 12:30:00,85.99,86.03,85.98,86.0,21790.0,76.1126,76.148,76.1038,76.1215,21790.0
2017-10-02 12:40:00,86.03,86.14,86.01,86.1,15027.0,76.148,76.2454,76.1303,76.21,15027.0
2017-10-02 12:50:00,86.09,86.14,86.02,86.1,39318.0,76.2011,76.2454,76.1392,76.21,39318.0
2017-10-02 13:00:00,86.1,86.19,86.08,86.16,13880.0,76.21,76.2896,76.1923,76.2631,13880.0
2017-10-02 13:10:00,86.16,86.17,86.03,86.11,23159.0,76.2631,76.2719,76.148,76.2188,23159.0
2017-10-02 13:20:00,86.11,86.13,86.05,86.07,11267.0,76.2188,76.2365,76.1657,76.1834,11267.0
2017-10-02 13:30:00,86.06,86.12,86.01,86.11,18590.0,76.1746,76.2277,76.1303,76.2188,18590.0
2017-10-02 13:40:00,86.09,86.12,86.07,86.07,15163.0,76.2011,76.2277,76.1834,76.1834,15163.0
2017-10-02 13:50:00,86.06,86.21,86.05,86.21,35222.0,76.1746,76.3073,76.1657,76.3073,35222.0
2017-10-02 14:00:00,86.22,86.28,86.09,86.14,31207.0,76.3162,76.3693,76.2011,76.2454,31207.0
2017-10-02 14:10:00,86.14,86.19,86.08,86.14,25709.0,76.2454,76.2896,76.1923,76.2454,25709.0
2017-10-02 14:20:00,86.13,86.15,86.07,86.09,22991.0,76.2365,76.2542,76.1834,76.2011,22991.0
2017-10-02 14:30:00,86.1,86.18,86.09,86.17,26054.0,76.21,76.2808,76.2011,76.2719,26054.0
2017-10-02 14:40:00,86.16,86.19,86.08,86.1,31774.0,76.2631,76.2896,76.1923,76.21,31774.0
2017-10-02 14:50:00,86.1,86.15,86.1,86.13,23257.0,76.21,76.2542,76.21,76.2365,23257.0
2017-10-02 15:00:00,86.14,86.17,86.06,86.14,83064.0,76.2454,76.2719,76.1746,76.2454,83064.0
2017-10-02 15:10:00,86.14,86.21,86.11,86.16,36664.0,76.2454,76.3073,76.2188,76.2631,36664.0
2017-10-02 15:20:00,86.15,86.27,86.15,86.21,38188.0,76.2542,76.3604,76.2542,76.3073,38188.0
2017-10-02 15:30:00,86.21,86.26,86.17,86.23,63151.0,76.3073,76.3516,76.2719,76.325,63151.0
2017-10-02 15:40:00,86.23,86.26,86.17,86.25,96996.0,76.325,76.3516,76.2719,76.3427,96996.0
2017-10-02 15:50:00,86.25,86.37,86.24,86.33,202381.0,76.3427,76.449,76.3339,76.4135,202381.0
2017-10-03 09:30:00,86.24,86.5,86.01,86.5,85737.0,76.3339,76.564,76.1303,76.564,85737.0
2017-10-03 09:40:00,86.48,86.48,86.23,86.23,35780.0,76.5463,76.5463,76.325,76.325,35780.0
2017-10-03 09:50:00,86.27,86.28,86.05,86.19,85889.0,76.3604,76.3693,76.1657,76.2896,85889.0
2017-10-03 10:00:00,86.2,86.2,86.06,86.1,20196.0,76.2985,76.2985,76.1746,76.21,20196.0
2017-10-03 10:10:00,86.1,86.15,86.04,86.07,57386.0,76.21,76.2542,76.1569,76.1834,57386.0
2017-10-03 10:20:00,86.06,86.13,86.06,86.11,27524.0,76.1746,76.2365,76.1746,76.2188,27524.0
2017-10-03 10:30:00,86.11,86.12,85.97,85.98,32740.0,76.2188,76.2277,76.0949,76.1038,32740.0
2017-10-03 10:40:00,85.98,86.03,85.95,86.01,28943.0,76.1038,76.148,76.0772,76.1303,28943.0
2017-10-03 10:50:00,85.99,86.05,85.93,86.03,53942.0,76.1126,76.1657,76.0595,76.148,53942.0
2017-10-03 11:00:00,86.02,86.08,85.99,86.05,32470.0,76.1392,76.1923,76.1126,76.1657,32470.0
2017-10-03 11:10:00,86.05,86.11,85.98,86.1,48518.0,76.1657,76.2188,76.1038,76.21,48518.0
2017-10-03 11:20:00,86.13,86.21,86.1,86.16,28315.0,76.2365,76.3073,76.21,76.2631,28315.0
2017-10-03 11:30:00,86.15,86.2,86.12,86.17,30439.0,76.2542,76.2985,76.2277,76.2719,30439.0
2017-10-03 11:40:00,86.16,86.21,86.15,86.18,30548.0,76.2631,76.3073,76.2542,76.2808,30548.0
2017-10-03 11:50:00,86.18,86.34,86.18,86.34,18601.0,76.2808,76.4224,76.2808,76.4224,18601.0
2017-10-03 12:00:00,86.35,86.36,86.31,86.32,18806.0,76.4312,76.4401,76.3958,76.4047,18806.0
2017-10-03 12:10:00,86.32,86.33,86.27,86.32,29363.0,76.4047,76.4135,76.3604,76.4047,29363.0
2017-10-03 12:20:00,86.32,86.34,86.24,86.32,20990.0,76.4047,76.4224,76.3339,76.4047,20990.0
2017-10-03 12:30:00,86.31,86.34,86.3,86.32,12514.0,76.3958,76.4224,76.387,76.4047,12514.0
2017-10-03 12:40:00,86.31,86.34,86.29,86.3,18375.0,76.3958,76.4224,76.3781,76.387,18375.0
2017-10-03 12:50:00,86.3,86.34,86.27,86.34,39857.0,76.387,76.4224,76.3604,76.4224,39857.0
2017-10-03 13:00:00,86.34,86.47,86.32,86.46,27680.0,76.4224,76.5375,76.4047,76.5286,27680.0
2017-10-03 13:10:00,86.47,86.5,86.41,86.45,25358.0,76.5375,76.564,76.4844,76.5198,25358.0
2017-10-03 13:20:00,86.45,86.48,86.4,86.41,17451.0,76.5198,76.5463,76.4755,76.4844,17451.0
2017-10-03 13:30:00,86.41,86.42,86.33,86.39,30916.0,76.4844,76.4932,76.4135,76.4667,30916.0
2017-10-03 13:40:00,86.39,86.41,86.37,86.4,20224.0,76.4667,76.4844,76.449,76.4755,20224.0
2017-10-03 13:50:00,86.4,86.41,86.36,86.41,19490.0,76.4755,76.4844,76.4401,76.4844,19490.0
2017-10-03 14:00:00,86.41,86.41,86.36,86.39,29067.0,76.4844,76.4844,76.4401,76.4667,29067.0
2017-10-03 14:10:00,86.4,86.41,86.31,86.36,31594.0,76.4755,76.4844,76.3958,76.4401,31594.0
2017-10-03 14:20:00,86.36,86.36,86.3,86.34,30248.0,76.4401,76.4401,76.387,76.4224,30248.0
2017-10-03 14:30:00,86.35,86.43,86.34,86.41,30236.0,76.4312,76.5021,76.4224,76.4844,30236.0
2017-10-03 14:40:00,86.41,86.44,86.38,86.42,20946.0,76.4844,76.5109,76.4578,76.4932,20946.0
2017-10-03 14:50:00,86.41,86.47,86.39,86.45,26488.0,76.4844,76.5375,76.4667,76.5198,26488.0
2017-10-03 15:00:00,86.44,86.48,86.43,86.48,50112.0,76.5109,76.5463,76.5021,76.5463,50112.0
2017-10-03 15:10:00,86.48,86.52,86.44,86.46,37823.0,76.5463,76.5817,76.5109,76.5286,37823.0
2017-10-03 15:20:00,86.46,86.49,86.44,86.45,137425.0,76.5286,76.5552,76.5109,76.5198,137425.0
2017-10-03 15:30:00,86.45,86.55,86.43,86.55,56807.0,76.5198,76.6083,76.5021,76.6083,56807.0
2017-10-03 15:40:00,86.55,86.56,86.46,86.47,61317.0,76.6083,76.6171,76.5286,76.5375,61317.0
2017-10-03 15:50:00,86.46,86.49,86.42,86.48,168444.0,76.5286,76.5552,76.4932,76.5463,168444.0
2017-10-04 09:30:00,86.5,86.78,86.28,86.78,66306.0,76.564,76.8119,76.3693,76.8119,66306.0
2017-10-04 09:40:00,86.81,86.86,86.6,86.66,25255.0,76.8384,76.8827,76.6525,76.7056,25255.0
2017-10-04 09:50:00,86.66,86.8,86.65,86.78,19175.0,76.7056,76.8296,76.6968,76.8119,19175.0
2017-10-04 10:00:00,86.78,86.94,86.73,86.92,39651.0,76.8119,76.9535,76.7676,76.9358,39651.0
2017-10-04 10:10:00,86.92,86.95,86.87,86.9,32726.0,76.9358,76.9623,76.8915,76.9181,32726.0
2017-10-04 10:20:00,86.9,86.94,86.75,86.78,33616.0,76.9181,76.9535,76.7853,76.8119,33616.0
2017-10-04 10:30:00,86.8,86.85,86.76,86.81,36436.0,76.8296,76.8738,76.7942,76.8384,36436.0
2017-10-04 10:40:00,86.8,86.81,86.75,86.8,46772.0,76.8296,76.8384,76.7853,76.8296,46772.0
2017-10-04 10:50:00,86.8,86.96,86.8,86.95,26072.0,76.8296,76.9712,76.8296,76.9623,26072.0
2017-10-04 11:00:00,86.95,87.16,86.94,86.98,72549.0,76.9623,77.1482,76.9535,76.9889,72549.0
2017-10-04 11:10:00,86.98,86.99,86.85,86.85,33085.0,76.9889,76.9977,76.8738,76.8738,33085.0
2017-10-04 11:20:00,86.86,86.86,86.73,86.78,42165.0,76.8827,76.8827,76.7676,76.8119,42165.0
2017-10-04 11:30:00,86.77,86.82,86.69,86.79,40179.0,76.803,76.8473,76.7322,76.8207,40179.0
2017-10-04 11:40:00,86.78,86.92,86.78,86.8,35583.0,76.8119,76.9358,76.8119,76.8296,35583.0
2017-10-04 11:50:00,86.81,87.01,86.79,86.95,35058.0,76.8384,77.0154,76.8207,76.9623,35058.0
2017-10-04 12:00:00,86.97,87.04,86.87,86.92,57313.0,76.98,77.042,76.8915,76.9358,57313.0
2017-10-04 12:10:00,86.92,86.96,86.85,86.9,22179.0,76.9358,76.9712,76.8738,76.9181,22179.0
2017-10-04 12:20:00,86.93,86.93,86.75,86.88,15792.0,76.9446,76.9446,76.7853,76.9004,15792.0
2017-10-04 12:30:00,86.88,86.88,86.73,86.77,40771.0,76.9004,76.9004,76.7676,76.803,40771.0
2017-10-04 12:40:00,86.77,86.82,86.73,86.75,24313.0,76.803,76.8473,76.7676,76.7853,24313.0
2017-10-04 12:50:00,86.72,86.8,86.72,86.77,19316.0,76.7587,76.8296,76.7587,76.803,19316.0
2017-10-04 13:00:00,86.77,86.77,86.64,86.74,36803.0,76.803,76.803,76.6879,76.7765,36803.0
2017-10-04 13:10:00,86.75,86.76,86.67,86.73,24516.0,76.7853,76.7942,76.7145,76.7676,24516.0
2017-10-04 13:20:00,86.73,86.86,86.72,86.83,38010.0,76.7676,76.8827,76.7587,76.8561,38010.0
2017-10-04 13:30:00,86.83,86.87,86.76,86.81,27349.0,76.8561,76.8915,76.7942,76.8384,27349.0
2017-10-04 13:40:00,86.81,86.82,86.72,86.72,25918.0,76.8384,76.8473,76.7587,76.7587,25918.0
2017-10-04 13:50:00,86.74,86.79,86.68,86.78,68591.0,76.7765,76.8207,76.7233,76.8119,68591.0
2017-10-04 14:00:00,86.78,86.9,86.78,86.83,40433.0,76.8119,76.9181,76.8119,76.8561,40433.0
2017-10-04 14:10:00,86.83,86.85,86.75,86.83,48838.0,76.8561,76.8738,76.7853,76.8561,48838.0
2017-10-04 14:20:00,86.82,86.89,86.78,86.82,53846.0,76.8473,76.9092,76.8119,76.8473,53846.0
2017-10-04 14:30:00,86.82,86.86,86.77,86.78,30716.0,76.8473,76.8827,76.803,76.8119,30716.0
2017-10-04 14:40:00,86.78,86.79,86.67,86.75,53446.0,76.8119,76.8207,76.7145,76.7853,53446.0
2017-10-04 14:50:00,86.76,86.8,86.71,86.72,60477.0,76.7942,76.8296,76.7499,76.7587,60477.0
2017-10-04 15:00:00,86.72,86.77,86.68,86.74,54844.0,76.7587,76.803,76.7233,76.7765,54844.0
2017-10-04 15:10:00,86.77,86.83,86.74,86.83,39509.0,76.803,76.8561,76.7765,76.8561,39509.0
2017-10-04 15:20:00,86.83,86.86,86.78,86.86,64786.0,76.8561,76.8827,76.8119,76.8827,64786.0
2017-10-04 15:30:00,86.86,86.89,86.82,86.89,67912.0,76.8827,76.9092,76.8473,76.9092,67912.0
2017-10-04 15:40:00,86.88,86.88,86.82,86.85,95568.0,76.9004,76.9004,76.8473,76.8738,95568.0
2017-10-04 15:50:00,86.85,86.98,86.82,86.95,191025.0,76.8738,76.9889,76.8473,76.9623,191025.0
2017-10-05 09:30:00,86.77,86.95,86.62,86.82,108540.0,76.803,76.9623,76.6702,76.8473,108540.0
2017-10-05 09:40:00,86.76,86.87,86.63,86.63,42704.0,76.7942,76.8915,76.6791,76.6791,42704.0
2017-10-05 09:50:00,86.66,86.74,86.39,86.54,48561.0,76.7056,76.7765,76.4667,76.5994,48561.0
2017-10-05 10:00:00,86.51,86.59,86.41,86.45,76427.0,76.5729,76.6437,76.4844,76.5198,76427.0
2017-10-05 10:10:00,86.45,86.5,86.39,86.43,24164.0,76.5198,76.564,76.4667,76.5021,24164.0
2017-10-05 10:20:00,86.41,86.56,86.39,86.54,22917.0,76.4844,76.6171,76.4667,76.5994,22917.0
2017-10-05 10:30:00,86.55,86.69,86.52,86.69,19462.0,76.6083,76.7322,76.5817,76.7322,19462.0
2017-10-05 10:40:00,86.67,86.89,86.66,86.84,31659.0,76.7145,76.9092,76.7056,76.865,31659.0
2017-10-05 10:50:00,86.83,86.92,86.8,86.91,22401.0,76.8561,76.9358,76.8296,76.9269,22401.0
2017-10-05 11:00:00,86.9,86.98,86.87,86.97,20499.0,76.9181,76.9889,76.8915,76.98,20499.0
2017-10-05 11:10:00,86.97,87.06,86.93,87.05,31668.0,76.98,77.0597,76.9446,77.0508,31668.0
2017-10-05 11:20:00,87.05,87.11,87.03,87.06,15715.0,77.0508,77.104,77.0331,77.0597,15715.0
2017-10-05 11:30:00,87.06,87.08,86.96,87.05,14348.0,77.0597,77.0774,76.9712,77.0508,14348.0
2017-10-05 11:40:00,87.05,87.09,86.99,87.06,16828.0,77.0508,77.0862,76.9977,77.0597,16828.0
2017-10-05 11:50:00,87.06,87.1,87.04,87.09,20731.0,77.0597,77.0951,77.042,77.0862,20731.0
2017-10-05 12:00:00,87.09,87.12,87.02,87.09,39171.0,77.0862,77.1128,77.0243,77.0862,39171.0
2017-10-05 12:10:00,87.1,87.15,87.06,87.13,24230.0,77.0951,77.1394,77.0597,77.1217,24230.0
2017-10-05 12:20:00,87.12,87.16,87.05,87.06,16492.0,77.1128,77.1482,77.0508,77.0597,16492.0
2017-10-05 12:30:00,87.07,87.14,87.04,87.05,16093.0,77.0685,77.1305,77.042,77.0508,16093.0
2017-10-05 12:40:00,87.04,87.04,86.92,86.93,14581.0,77.042,77.042,76.9358,76.9446,14581.0
2017-10-05 12:50:00,86.95,87.03,86.95,87.01,14376.0,76.9623,77.0331,76.9623,77.0154,14376.0
2017-10-05 13:00:00,87.01,87.06,86.99,87.05,12647.0,77.0154,77.0597,76.9977,77.0508,12647.0
2017-10-05 13:10:00,87.04,87.07,87.03,87.06,16984.0,77.042,77.0685,77.0331,77.0597,16984.0
2017-10-05 13:20:00,87.05,87.11,87.04,87.11,13874.0,77.0508,77.104,77.042,77.104,13874.0
2017-10-05 13:30:00,87.12,87.14,87.09,87.14,14848.0,77.1128,77.1305,77.0862,77.1305,14848.0
2017-10-05 13:40:00,87.15,87.15,87.02,87.05,13758.0,77.1394,77.1394,77.0243,77.0508,13758.0
2017-10-05 13:50:00,87.09,87.14,87.06,87.1,14606.0,77.0862,77.1305,77.0597,77.0951,14606.0
2017-10-05 14:00:00,87.1,89.09,87.06,88.39,692735.0,77.0951,78.8565,77.0597,78.2369,692735.0
2017-10-05 14:10:00,88.43,88.55,87.64,87.76,980353.0,78.2723,78.3785,77.5731,77.6793,980353.0
2017-10-05 14:20:00,87.76,88.06,87.39,87.69,292092.0,77.6793,77.9448,77.3518,77.6173,292092.0
2017-10-05 14:30:00,87.69,87.92,87.55,87.78,232479.0,77.6173,77.8209,77.4934,77.697,232479.0
2017-10-05 14:40:00,87.78,88.0,87.77,87.93,205223.0,77.697,77.8917,77.6881,77.8298,205223.0
2017-10-05 14:50:00,87.94,87.98,87.73,87.82,174914.0,77.8386,77.874,77.6527,77.7324,174914.0
2017-10-05 15:00:00,87.84,87.97,87.81,87.88,175671.0,77.7501,77.8652,77.7235,77.7855,175671.0
2017-10-05 15:10:00,87.88,87.97,87.85,87.85,120906.0,77.7855,77.8652,77.7589,77.7589,120906.0
2017-10-05 15:20:00,87.87,87.88,87.73,87.83,134923.0,77.7767,77.7855,77.6527,77.7412,134923.0
2017-10-05 15:30:00,87.82,87.84,87.67,87.69,124499.0,77.7324,77.7501,77.5996,77.6173,124499.0
2017-10-05 15:40:00,87.68,87.71,87.54,87.59,223084.0,77.6085,77.635,77.4846,77.5288,223084.0
2017-10-05 15:50:00,87.59,87.67,87.52,87.66,307613.0,77.5288,77.5996,77.4669,77.5908,307613.0
2017-10-06 09:30:00,87.31,87.47,87.09,87.29,99917.0,77.281,77.4226,77.0862,77.2633,99917.0
2017-10-06 09:40:00,87.27,87.29,86.94,87.12,67235.0,77.2456,77.2633,76.9535,77.1128,67235.0
2017-10-06 09:50:00,87.12,87.48,87.12,87.48,65841.0,77.1128,77.4315,77.1128,77.4315,65841.0
2017-10-06 10:00:00,87.48,87.49,87.25,87.32,70086.0,77.4315,77.4403,77.2279,77.2898,70086.0
2017-10-06 10:10:00,87.31,87.43,87.29,87.33,26154.0,77.281,77.3872,77.2633,77.2987,26154.0
2017-10-06 10:20:00,87.32,87.37,87.15,87.17,41127.0,77.2898,77.3341,77.1394,77.1571,41127.0
2017-10-06 10:30:00,87.17,87.17,87.07,87.09,45669.0,77.1571,77.1571,77.0685,77.0862,45669.0
2017-10-06 10:40:00,87.06,87.08,87.0,87.03,36580.0,77.0597,77.0774,77.0066,77.0331,36580.0
2017-10-06 10:50:00,87.01,87.16,86.95,87.15,27025.0,77.0154,77.1482,76.9623,77.1394,27025.0
2017-10-06 11:00:00,87.15,87.21,87.09,87.12,21732.0,77.1394,77.1925,77.0862,77.1128,21732.0
2017-10-06 11:10:00,87.11,87.23,87.09,87.23,71226.0,77.104,77.2102,77.0862,77.2102,71226.0
2017-10-06 11:20:00,87.22,87.34,87.21,87.27,34005.0,77.2013,77.3075,77.1925,77.2456,34005.0
2017-10-06 11:30:00,87.26,87.3,87.24,87.26,18023.0,77.2367,77.2721,77.219,77.2367,18023.0
2017-10-06 11:40:00,87.26,87.27,87.13,87.14,26611.0,77.2367,77.2456,77.1217,77.1305,26611.0
2017-10-06 11:50:00,87.14,87.19,87.13,87.16,14965.0,77.1305,77.1748,77.1217,77.1482,14965.0
2017-10-06 12:00:00,87.16,87.17,87.04,87.06,24778.0,77.1482,77.1571,77.042,77.0597,24778.0
2017-10-06 12:10:00,87.04,87.04,86.98,87.01,19386.0,77.042,77.042,76.9889,77.0154,19386.0
2017-10-06 12:20:00,87.03,87.03,86.84,86.87,87065.0,77.0331,77.0331,76.865,76.8915,87065.0
2017-10-06 12:30:00,86.86,86.9,86.84,86.84,14555.0,76.8827,76.9181,76.865,76.865,14555.0
2017-10-06 12:40:00,86.85,86.86,86.8,86.83,14033.0,76.8738,76.8827,76.8296,76.8561,14033.0
2017-10-06 12:50:00,86.83,86.85,86.77,86.78,17318.0,76.8561,76.8738,76.803,76.8119,17318.0
2017-10-06 13:00:00,86.78,86.79,86.68,86.71,34218.0,76.8119,76.8207,76.7233,76.7499,34218.0
2017-10-06 13:10:00,86.71,86.77,86.69,86.71,31194.0,76.7499,76.803,76.7322,76.7499,31194.0
2017-10-06 13:20:00,86.71,86.73,86.69,86.7,23319.0,76.7499,76.7676,76.7322,76.741,23319.0
2017-10-06 13:30:00,86.71,86.73,86.64,86.64,26009.0,76.7499,76.7676,76.6879,76.6879,26009.0
2017-10-06 13:40:00,86.66,86.71,86.64,86.68,37095.0,76.7056,76.7499,76.6879,76.7233,37095.0
2017-10-06 13:50:00,86.68,86.9,86.65,86.9,22728.0,76.7233,76.9181,76.6968,76.9181,22728.0
2017-10-06 14:00:00,86.89,86.93,86.85,86.9,36268.0,76.9092,76.9446,76.8738,76.9181,36268.0
2017-10-06 14:10:00,86.89,86.95,86.87,86.89,21891.0,76.9092,76.9623,76.8915,76.9092,21891.0
2017-10-06 14:20:00,86.89,86.91,86.86,86.9,45160.0,76.9092,76.9269,76.8827,76.9181,45160.0
2017-10-06 14:30:00,86.89,86.89,86.75,86.79,44292.0,76.9092,76.9092,76.7853,76.8207,44292.0
2017-10-06 14:40:00,86.78,86.84,86.72,86.8,46353.0,76.8119,76.865,76.7587,76.8296,46353.0
2017-10-06 14:50:00,86.81,86.82,86.77,86.79,53457.0,76.8384,76.8473,76.803,76.8207,53457.0
2017-10-06 15:00:00,86.79,86.91,86.79,86.89,23504.0,76.8207,76.9269,76.8207,76.9092,23504.0
2017-10-06 15:10:00,86.88,86.88,86.79,86.83,44068.0,76.9004,76.9004,76.8207,76.8561,44068.0
2017-10-06 15:20:00,86.83,86.84,86.78,86.81,36433.0,76.8561,76.865,76.8119,76.8384,36433.0
2017-10-06 15:30:00,86.81,86.98,86.78,86.98,64547.0,76.8384,76.9889,76.8119,76.9889,64547.0
2017-10-06 15:40:00,86.98,87.15,86.93,87.08,156420.0,76.9889,77.1394,76.9446,77.0774,156420.0
2017-10-06 15:50:00,87.08,87.12,87.02,87.07,204902.0,77.0774,77.1128,77.0243,77.0685,204902.0
2017-10-09 09:30:00,87.14,87.28,86.99,87.03,43940.0,77.1305,77.2544,76.9977,77.0331,43940.0
2017-10-09 09:40:00,87.02,87.05,86.69,86.69,29708.0,77.0243,77.0508,76.7322,76.7322,29708.0
2017-10-09 09:50:00,86.69,86.75,86.57,86.7,37342.0,76.7322,76.7853,76.626,76.741,37342.0
2017-10-09 10:00:00,86.71,86.76,86.6,86.72,21443.0,76.7499,76.7942,76.6525,76.7587,21443.0
2017-10-09 10:10:00,86.75,86.76,86.63,86.65,16939.0,76.7853,76.7942,76.6791,76.6968,16939.0
2017-10-09 10:20:00,86.66,86.66,86.47,86.47,28570.0,76.7056,76.7056,76.5375,76.5375,28570.0
2017-10-09 10:30:00,86.51,86.67,86.46,86.64,22699.0,76.5729,76.7145,76.5286,76.6879,22699.0
2017-10-09 10:40:00,86.64,86.72,86.61,86.72,25934.0,76.6879,76.7587,76.6614,76.7587,25934.0
2017-10-09 10:50:00,86.71,86.87,86.63,86.81,18621.0,76.7499,76.8915,76.6791,76.8384,18621.0
2017-10-09 11:00:00,86.83,86.84,86.66,86.66,19137.0,76.8561,76.865,76.7056,76.7056,19137.0
2017-10-09 11:10:00,86.66,86.7,86.62,86.69,21103.0,76.7056,76.741,76.6702,76.7322,21103.0
2017-10-09 11:20:00,86.69,86.74,86.63,86.7,27819.0,76.7322,76.7765,76.6791,76.741,27819.0
2017-10-09 11:30:00,86.72,86.76,86.65,86.72,29891.0,76.7587,76.7942,76.6968,76.7587,29891.0
2017-10-09 11:40:00,86.72,86.74,86.66,86.7,26437.0,76.7587,76.7765,76.7056,76.741,26437.0
2017-10-09 11:50:00,86.69,86.78,86.68,86.74,22589.0,76.7322,76.8119,76.7233,76.7765,22589.0
2017-10-09 12:00:00,86.74,86.78,86.66,86.71,21834.0,76.7765,76.8119,76.7056,76.7499,21834.0
2017-10-09 12:10:00,86.73,86.8,86.66,86.8,24893.0,76.7676,76.8296,76.7056,76.8296,24893.0
2017-10-09 12:20:00,86.8,86.91,86.77,86.91,25875.0,76.8296,76.9269,76.803,76.9269,25875.0
2017-10-09 12:30:00,86.92,86.98,86.82,86.95,56454.0,76.9358,76.9889,76.8473,76.9623,56454.0
2017-10-09 12:40:00,86.96,86.96,86.77,86.82,88824.0,76.9712,76.9712,76.803,76.8473,88824.0
2017-10-09 12:50:00,86.84,86.98,86.84,86.86,63251.0,76.865,76.9889,76.865,76.8827,63251.0
2017-10-09 13:00:00,86.86,86.94,86.85,86.88,12503.0,76.8827,76.9535,76.8738,76.9004,12503.0
2017-10-09 13:10:00,86.9,86.9,86.83,86.89,13347.0,76.9181,76.9181,76.8561,76.9092,13347.0
2017-10-09 13:20:00,86.88,86.95,86.85,86.91,15975.0,76.9004,76.9623,76.8738,76.9269,15975.0
2017-10-09 13:30:00,86.92,87.05,86.92,87.04,14355.0,76.9358,77.0508,76.9358,77.042,14355.0
2017-10-09 13:40:00,87.02,87.09,87.01,87.02,16459.0,77.0243,77.0862,77.0154,77.0243,16459.0
2017-10-09 13:50:00,87.05,87.07,87.03,87.05,19111.0,77.0508,77.0685,77.0331,77.0508,19111.0
2017-10-09 14:00:00,87.06,87.06,87.02,87.05,8431.0,77.0597,77.0597,77.0243,77.0508,8431.0
2017-10-09 14:10:00,87.05,87.15,87.04,87.13,31071.0,77.0508,77.1394,77.042,77.1217,31071.0
2017-10-09 14:20:00,87.13,87.2,87.09,87.2,27336.0,77.1217,77.1836,77.0862,77.1836,27336.0
2017-10-09 14:30:00,87.2,87.28,87.18,87.2,37092.0,77.1836,77.2544,77.1659,77.1836,37092.0
2017-10-09 14:40:00,87.2,87.25,87.18,87.2,30401.0,77.1836,77.2279,77.1659,77.1836,30401.0
2017-10-09 14:50:00,87.2,87.22,87.18,87.19,22749.0,77.1836,77.2013,77.1659,77.1748,22749.0
2017-10-09 15:00:00,87.19,87.19,87.03,87.03,48116.0,77.1748,77.1748,77.0331,77.0331,48116.0
2017-10-09 15:10:00,87.03,87.04,86.96,87.04,32628.0,77.0331,77.042,76.9712,77.042,32628.0
2017-10-09 15:20:00,87.03,87.09,87.03,87.06,21796.0,77.0331,77.0862,77.0331,77.0597,21796.0
2017-10-09 15:30:00,87.06,87.06,86.94,86.97,36087.0,77.0597,77.0597,76.9535,76.98,36087.0
2017-10-09 15:40:00,86.98,86.99,86.89,86.89,42455.0,76.9889,76.9977,76.9092,76.9092,42455.0
2017-10-09 15:50:00,86.9,87.05,86.9,87.04,119092.0,76.9181,77.0508,76.9181,77.042,119092.0
2017-10-10 09:30:00,85.38,85.95,85.25,85.94,459173.0,75.5727,76.0772,75.4576,76.0683,459173.0
2017-10-10 09:40:00,85.95,86.06,85.52,85.83,257494.0,76.0772,76.1746,75.6966,75.971,257494.0
2017-10-10 09:50:00,85.8,86.24,85.73,86.12,112068.0,75.9444,76.3339,75.8825,76.2277,112068.0
2017-10-10 10:00:00,86.11,86.53,86.03,86.43,231488.0,76.2188,76.5906,76.148,76.5021,231488.0
2017-10-10 10:10:00,86.46,86.7,86.26,86.29,117752.0,76.5286,76.741,76.3516,76.3781,117752.0
2017-10-10 10:20:00,86.31,86.35,86.13,86.3,160765.0,76.3958,76.4312,76.2365,76.387,160765.0
2017-10-10 10:30:00,86.3,86.44,86.16,86.31,95567.0,76.387,76.5109,76.2631,76.3958,95567.0
2017-10-10 10:40:00,86.31,86.38,86.21,86.38,67817.0,76.3958,76.4578,76.3073,76.4578,67817.0
2017-10-10 10:50:00,86.37,86.44,86.23,86.32,67468.0,76.449,76.5109,76.325,76.4047,67468.0
2017-10-10 11:00:00,86.31,86.32,86.16,86.26,95530.0,76.3958,76.4047,76.2631,76.3516,95530.0
2017-10-10 11:10:00,86.24,86.25,86.12,86.21,41501.0,76.3339,76.3427,76.2277,76.3073,41501.0
2017-10-10 11:20:00,86.21,86.29,86.18,86.23,35802.0,76.3073,76.3781,76.2808,76.325,35802.0
2017-10-10 11:30:00,86.24,86.3,86.18,86.27,28223.0,76.3339,76.387,76.2808,76.3604,28223.0
2017-10-10 11:40:00,86.28,86.31,86.17,86.26,28905.0,76.3693,76.3958,76.2719,76.3516,28905.0
2017-10-10 11:50:00,86.24,86.28,86.17,86.25,41675.0,76.3339,76.3693,76.2719,76.3427,41675.0
2017-10-10 12:00:00,86.24,86.29,86.12,86.2,38531.0,76.3339,76.3781,76.2277,76.2985,38531.0
2017-10-10 12:10:00,86.22,86.22,85.97,86.0,54038.0,76.3162,76.3162,76.0949,76.1215,54038.0
2017-10-10 12:20:00,86.0,86.05,85.94,86.03,48201.0,76.1215,76.1657,76.0683,76.148,48201.0
2017-10-10 12:30:00,86.04,86.04,85.87,85.87,41586.0,76.1569,76.1569,76.0064,76.0064,41586.0
2017-10-10 12:40:00,85.89,86.07,85.86,85.96,60393.0,76.0241,76.1834,75.9975,76.086,60393.0
2017-10-10 12:50:00,85.96,86.03,85.95,85.97,30832.0,76.086,76.148,76.0772,76.0949,30832.0
2017-10-10 13:00:00,85.97,85.99,85.91,85.96,34376.0,76.0949,76.1126,76.0418,76.086,34376.0
2017-10-10 13:10:00,85.96,86.09,85.94,86.06,34951.0,76.086,76.2011,76.0683,76.1746,34951.0
2017-10-10 13:20:00,86.04,86.04,85.95,86.02,30113.0,76.1569,76.1569,76.0772,76.1392,30113.0
2017-10-10 13:30:00,86.01,86.07,85.97,86.07,25771.0,76.1303,76.1834,76.0949,76.1834,25771.0
2017-10-10 13:40:00,86.07,86.19,86.05,86.15,141211.0,76.1834,76.2896,76.1657,76.2542,141211.0
2017-10-10 13:50:00,86.15,86.15,85.98,86.0,44621.0,76.2542,76.2542,76.1038,76.1215,44621.0
2017-10-10 14:00:00,86.0,86.07,85.89,85.91,80688.0,76.1215,76.1834,76.0241,76.0418,80688.0
2017-10-10 14:10:00,85.92,85.92,85.81,85.9,74267.0,76.0506,76.0506,75.9533,76.0329,74267.0
2017-10-10 14:20:00,85.91,85.96,85.88,85.95,36474.0,76.0418,76.086,76.0152,76.0772,36474.0
2017-10-10 14:30:00,85.94,86.07,85.94,86.07,36736.0,76.0683,76.1834,76.0683,76.1834,36736.0
2017-10-10 14:40:00,86.06,86.07,85.97,85.97,50847.0,76.1746,76.1834,76.0949,76.0949,50847.0
2017-10-10 14:50:00,85.98,86.0,85.89,85.91,48028.0,76.1038,76.1215,76.0241,76.0418,48028.0
2017-10-10 15:00:00,85.92,86.05,85.91,85.94,51978.0,76.0506,76.1657,76.0418,76.0683,51978.0
2017-10-10 15:10:00,85.94,85.96,85.88,85.9,69590.0,76.0683,76.086,76.0152,76.0329,69590.0
2017-10-10 15:20:00,85.9,86.07,85.88,86.02,111664.0,76.0329,76.1834,76.0152,76.1392,111664.0
2017-10-10 15:30:00,86.01,86.02,85.96,86.0,127955.0,76.1303,76.1392,76.086,76.1215,127955.0
2017-10-10 15:40:00,86.0,86.23,85.96,86.18,187168.0,76.1215,76.325,76.086,76.2808,187168.0
2017-10-10 15:50:00,86.19,86.19,86.09,86.15,265829.0,76.2896,76.2896,76.2011,76.2542,265829.0
2017-10-11 09:30:00,86.35,86.66,86.17,86.55,157180.0,76.4312,76.7056,76.2719,76.6083,157180.0
2017-10-11 09:40:00,86.56,86.62,86.19,86.3,115696.0,76.6171,76.6702,76.2896,76.387,115696.0
2017-10-11 09:50:00,86.33,86.5,86.13,86.3,129868.0,76.4135,76.564,76.2365,76.387,129868.0
2017-10-11 10:00:00,86.32,86.34,85.96,85.99,137797.0,76.4047,76.4224,76.086,76.1126,137797.0
2017-10-11 10:10:00,86.01,86.08,85.97,86.05,41261.0,76.1303,76.1923,76.0949,76.1657,41261.0
2017-10-11 10:20:00,86.05,86.18,86.02,86.09,51992.0,76.1657,76.2808,76.1392,76.2011,51992.0
2017-10-11 10:30:00,86.09,86.26,86.06,86.06,31172.0,76.2011,76.3516,76.1746,76.1746,31172.0
2017-10-11 10:40:00,86.06,86.13,85.99,86.06,19149.0,76.1746,76.2365,76.1126,76.1746,19149.0
2017-10-11 10:50:00,86.06,86.13,86.01,86.07,92651.0,76.1746,76.2365,76.1303,76.1834,92651.0
2017-10-11 11:00:00,86.07,86.1,86.03,86.09,28958.0,76.1834,76.21,76.148,76.2011,28958.0
2017-10-11 11:10:00,86.09,86.11,85.96,86.01,51029.0,76.2011,76.2188,76.086,76.1303,51029.0
2017-10-11 11:20:00,86.02,86.09,85.96,86.0,48259.0,76.1392,76.2011,76.086,76.1215,48259.0
2017-10-11 11:30:00,85.99,86.13,85.98,86.07,35466.0,76.1126,76.2365,76.1038,76.1834,35466.0
2017-10-11 11:40:00,86.09,86.09,85.96,85.99,21688.0,76.2011,76.2011,76.086,76.1126,21688.0
2017-10-11 11:50:00,86.0,86.02,85.88,85.88,33938.0,76.1215,76.1392,76.0152,76.0152,33938.0
2017-10-11 12:00:00,85.9,85.9,85.81,85.83,26985.0,76.0329,76.0329,75.9533,75.971,26985.0
2017-10-11 12:10:00,85.83,85.85,85.65,85.69,53439.0,75.971,75.9887,75.8117,75.8471,53439.0
2017-10-11 12:20:00,85.69,85.7,85.45,85.52,84478.0,75.8471,75.8559,75.6346,75.6966,84478.0
2017-10-11 12:30:00,85.52,85.75,85.52,85.6,96947.0,75.6966,75.9002,75.6966,75.7674,96947.0
2017-10-11 12:40:00,85.62,85.72,85.61,85.68,30803.0,75.7851,75.8736,75.7763,75.8382,30803.0
2017-10-11 12:50:00,85.66,85.79,85.63,85.71,28570.0,75.8205,75.9356,75.794,75.8648,28570.0
2017-10-11 13:00:00,85.71,85.77,85.66,85.7,27349.0,75.8648,75.9179,75.8205,75.8559,27349.0
2017-10-11 13:10:00,85.7,85.77,85.67,85.73,44157.0,75.8559,75.9179,75.8294,75.8825,44157.0
2017-10-11 13:20:00,85.71,85.73,85.67,85.68,44845.0,75.8648,75.8825,75.8294,75.8382,44845.0
2017-10-11 13:30:00,85.68,85.72,85.65,85.69,80805.0,75.8382,75.8736,75.8117,75.8471,80805.0
2017-10-11 13:40:00,85.69,85.71,85.67,85.67,70597.0,75.8471,75.8648,75.8294,75.8294,70597.0
2017-10-11 13:50:00,85.67,85.74,85.67,85.7,191229.0,75.8294,75.8913,75.8294,75.8559,191229.0
2017-10-11 14:00:00,85.71,85.77,85.69,85.7,64755.0,75.8648,75.9179,75.8471,75.8559,64755.0
2017-10-11 14:10:00,85.71,85.91,85.7,85.88,84216.0,75.8648,76.0418,75.8559,76.0152,84216.0
2017-10-11 14:20:00,85.88,85.93,85.78,85.8,37547.0,76.0152,76.0595,75.9267,75.9444,37547.0
2017-10-11 14:30:00,85.8,85.83,85.75,85.81,29126.0,75.9444,75.971,75.9002,75.9533,29126.0
2017-10-11 14:40:00,85.81,85.89,85.81,85.86,22561.0,75.9533,76.0241,75.9533,75.9975,22561.0
2017-10-11 14:50:00,85.87,85.93,85.83,85.92,26484.0,76.0064,76.0595,75.971,76.0506,26484.0
2017-10-11 15:00:00,85.92,86.0,85.88,86.0,41866.0,76.0506,76.1215,76.0152,76.1215,41866.0
2017-10-11 15:10:00,85.99,86.01,85.95,85.96,36673.0,76.1126,76.1303,76.0772,76.086,36673.0
2017-10-11 15:20:00,85.96,85.98,85.9,85.91,44659.0,76.086,76.1038,76.0329,76.0418,44659.0
2017-10-11 15:30:00,85.93,86.05,85.87,86.03,61196.0,76.0595,76.1657,76.0064,76.148,61196.0
2017-10-11 15:40:00,86.04,86.14,86.03,86.11,99431.0,76.1569,76.2454,76.148,76.2188,99431.0
2017-10-11 15:50:00,86.13,86.13,86.05,86.06,211468.0,76.2365,76.2365,76.1657,76.1746,211468.0
2017-10-12 09:30:00,86.1,86.29,85.91,86.18,71130.0,76.21,76.3781,76.0418,76.2808,71130.0
2017-10-12 09:40:00,86.23,86.43,86.09,86.16,30759.0,76.325,76.5021,76.2011,76.2631,30759.0
2017-10-12 09:50:00,86.22,86.33,86.14,86.14,16019.0,76.3162,76.4135,76.2454,76.2454,16019.0
2017-10-12 10:00:00,86.16,86.22,86.1,86.18,29506.0,76.2631,76.3162,76.21,76.2808,29506.0
2017-10-12 10:10:00,86.19,86.23,86.09,86.13,19648.0,76.2896,76.325,76.2011,76.2365,19648.0
2017-10-12 10:20:00,86.13,86.37,86.13,86.32,25140.0,76.2365,76.449,76.2365,76.4047,25140.0
2017-10-12 10:30:00,86.34,86.36,86.25,86.29,26533.0,76.4224,76.4401,76.3427,76.3781,26533.0
2017-10-12 10:40:00,86.29,86.34,86.26,86.29,20016.0,76.3781,76.4224,76.3516,76.3781,20016.0
2017-10-12 10:50:00,86.3,86.33,86.2,86.2,45421.0,76.387,76.4135,76.2985,76.2985,45421.0
2017-10-12 11:00:00,86.22,86.23,86.12,86.2,23384.0,76.3162,76.325,76.2277,76.2985,23384.0
2017-10-12 11:10:00,86.2,86.22,86.15,86.17,24352.0,76.2985,76.3162,76.2542,76.2719,24352.0
2017-10-12 11:20:00,86.16,86.24,86.03,86.03,60994.0,76.2631,76.3339,76.148,76.148,60994.0
2017-10-12 11:30:00,86.02,86.23,86.02,86.2,23038.0,76.1392,76.325,76.1392,76.2985,23038.0
2017-10-12 11:40:00,86.2,86.24,86.11,86.24,32175.0,76.2985,76.3339,76.2188,76.3339,32175.0
2017-10-12 11:50:00,86.21,86.21,85.93,86.13,54507.0,76.3073,76.3073,76.0595,76.2365,54507.0
2017-10-12 12:00:00,86.13,86.21,86.07,86.12,21997.0,76.2365,76.3073,76.1834,76.2277,21997.0
2017-10-12 12:10:00,86.13,86.22,86.09,86.18,12909.0,76.2365,76.3162,76.2011,76.2808,12909.0
2017-10-12 12:20:00,86.19,86.19,86.13,86.13,21241.0,76.2896,76.2896,76.2365,76.2365,21241.0
2017-10-12 12:30:00,86.12,86.21,86.12,86.2,12815.0,76.2277,76.3073,76.2277,76.2985,12815.0
2017-10-12 12:40:00,86.21,86.23,86.1,86.11,16128.0,76.3073,76.325,76.21,76.2188,16128.0
2017-10-12 12:50:00,86.11,86.23,86.1,86.23,9197.0,76.2188,76.325,76.21,76.325,9197.0
2017-10-12 13:00:00,86.21,86.22,86.17,86.18,17986.0,76.3073,76.3162,76.2719,76.2808,17986.0
2017-10-12 13:10:00,86.17,86.3,86.17,86.23,16142.0,76.2719,76.387,76.2719,76.325,16142.0
2017-10-12 13:20:00,86.22,86.27,86.18,86.22,16493.0,76.3162,76.3604,76.2808,76.3162,16493.0
2017-10-12 13:30:00,86.21,86.25,86.17,86.23,11881.0,76.3073,76.3427,76.2719,76.325,11881.0
2017-10-12 13:40:00,86.23,86.3,86.21,86.29,24878.0,76.325,76.387,76.3073,76.3781,24878.0
2017-10-12 13:50:00,86.29,86.31,86.25,86.29,19071.0,76.3781,76.3958,76.3427,76.3781,19071.0
2017-10-12 14:00:00,86.29,86.36,86.29,86.35,30089.0,76.3781,76.4401,76.3781,76.4312,30089.0
2017-10-12 14:10:00,86.36,86.38,86.31,86.34,35487.0,76.4401,76.4578,76.3958,76.4224,35487.0
2017-10-12 14:20:00,86.34,86.44,86.32,86.4,27070.0,76.4224,76.5109,76.4047,76.4755,27070.0
2017-10-12 14:30:00,86.4,86.4,86.36,86.38,19543.0,76.4755,76.4755,76.4401,76.4578,19543.0
2017-10-12 14:40:00,86.38,86.41,86.36,86.38,45461.0,76.4578,76.4844,76.4401,76.4578,45461.0
2017-10-12 14:50:00,86.38,86.42,86.36,86.4,48866.0,76.4578,76.4932,76.4401,76.4755,48866.0
2017-10-12 15:00:00,86.41,86.44,86.37,86.38,25289.0,76.4844,76.5109,76.449,76.4578,25289.0
2017-10-12 15:10:00,86.38,86.42,86.38,86.41,35984.0,76.4578,76.4932,76.4578,76.4844,35984.0
2017-10-12 15:20:00,86.4,86.41,86.37,86.4,39926.0,76.4755,76.4844,76.449,76.4755,39926.0
2017-10-12 15:30:00,86.4,86.4,86.29,86.3,65455.0,76.4755,76.4755,76.3781,76.387,65455.0
2017-10-12 15:40:00,86.3,86.31,86.22,86.25,87715.0,76.387,76.3958,76.3162,76.3427,87715.0
2017-10-12 15:50:00,86.25,86.45,86.24,86.42,206460.0,76.3427,76.5198,76.3339,76.4932,206460.0
2017-10-13 09:30:00,86.4,86.43,86.22,86.29,69611.0,76.4755,76.5021,76.3162,76.3781,69611.0
2017-10-13 09:40:00,86.29,86.31,86.1,86.17,41092.0,76.3781,76.3958,76.21,76.2719,41092.0
2017-10-13 09:50:00,86.17,86.19,85.98,86.14,58183.0,76.2719,76.2896,76.1038,76.2454,58183.0
2017-10-13 10:00:00,86.16,86.22,86.05,86.08,31816.0,76.2631,76.3162,76.1657,76.1923,31816.0
2017-10-13 10:10:00,86.07,86.18,86.04,86.12,48580.0,76.1834,76.2808,76.1569,76.2277,48580.0
2017-10-13 10:20:00,86.11,86.25,86.11,86.16,47619.0,76.2188,76.3427,76.2188,76.2631,47619.0
2017-10-13 10:30:00,86.16,86.22,86.1,86.15,61895.0,76.2631,76.3162,76.21,76.2542,61895.0
2017-10-13 10:40:00,86.14,86.18,86.09,86.13,177285.0,76.2454,76.2808,76.2011,76.2365,177285.0
2017-10-13 10:50:00,86.13,86.15,85.71,85.94,191749.0,76.2365,76.2542,75.8648,76.0683,191749.0
2017-10-13 11:00:00,85.96,86.07,85.86,86.05,32508.0,76.086,76.1834,75.9975,76.1657,32508.0
2017-10-13 11:10:00,86.05,86.28,86.01,86.25,123586.0,76.1657,76.3693,76.1303,76.3427,123586.0
2017-10-13 11:20:00,86.26,86.27,86.0,86.04,42085.0,76.3516,76.3604,76.1215,76.1569,42085.0
2017-10-13 11:30:00,86.02,86.09,85.91,85.97,31873.0,76.1392,76.2011,76.0418,76.0949,31873.0
2017-10-13 11:40:00,85.96,86.16,85.93,86.11,35938.0,76.086,76.2631,76.0595,76.2188,35938.0
2017-10-13 11:50:00,86.11,86.14,85.96,85.96,38109.0,76.2188,76.2454,76.086,76.086,38109.0
2017-10-13 12:00:00,85.93,86.05,85.9,85.92,68495.0,76.0595,76.1657,76.0329,76.0506,68495.0
2017-10-13 12:10:00,85.94,85.99,85.93,85.99,10254.0,76.0683,76.1126,76.0595,76.1126,10254.0
2017-10-13 12:20:00,86.01,86.04,85.97,85.97,10429.0,76.1303,76.1569,76.0949,76.0949,10429.0
2017-10-13 12:30:00,85.98,86.0,85.94,85.97,14480.0,76.1038,76.1215,76.0683,76.0949,14480.0
2017-10-13 12:40:00,85.97,86.1,85.96,86.07,10305.0,76.0949,76.21,76.086,76.1834,10305.0
2017-10-13 12:50:00,86.08,86.23,86.08,86.2,18660.0,76.1923,76.325,76.1923,76.2985,18660.0
2017-10-13 13:00:00,86.2,86.28,86.15,86.26,30420.0,76.2985,76.3693,76.2542,76.3516,30420.0
2017-10-13 13:10:00,86.27,86.28,86.22,86.24,9079.0,76.3604,76.3693,76.3162,76.3339,9079.0
2017-10-13 13:20:00,86.26,86.44,86.25,86.44,23594.0,76.3516,76.5109,76.3427,76.5109,23594.0
2017-10-13 13:30:00,86.42,86.47,86.4,86.42,21020.0,76.4932,76.5375,76.4755,76.4932,21020.0
2017-10-13 13:40:00,86.42,86.49,86.37,86.48,94875.0,76.4932,76.5552,76.449,76.5463,94875.0
2017-10-13 13:50:00,86.46,86.6,86.46,86.58,33924.0,76.5286,76.6525,76.5286,76.6348,33924.0
2017-10-13 14:00:00,86.56,86.58,86.51,86.53,35976.0,76.6171,76.6348,76.5729,76.5906,35976.0
2017-10-13 14:10:00,86.53,86.53,86.39,86.51,126672.0,76.5906,76.5906,76.4667,76.5729,126672.0
2017-10-13 14:20:00,86.49,86.51,86.38,86.43,35650.0,76.5552,76.5729,76.4578,76.5021,35650.0
2017-10-13 14:30:00,86.42,86.47,86.38,86.45,35716.0,76.4932,76.5375,76.4578,76.5198,35716.0
2017-10-13 14:40:00,86.46,86.59,86.46,86.54,45362.0,76.5286,76.6437,76.5286,76.5994,45362.0
2017-10-13 14:50:00,86.54,86.66,86.53,86.63,45577.0,76.5994,76.7056,76.5906,76.6791,45577.0
2017-10-13 15:00:00,86.62,86.64,86.58,86.59,25345.0,76.6702,76.6879,76.6348,76.6437,25345.0
2017-10-13 15:10:00,86.59,86.61,86.54,86.55,26514.0,76.6437,76.6614,76.5994,76.6083,26514.0
2017-10-13 15:20:00,86.56,86.57,86.54,86.56,37931.0,76.6171,76.626,76.5994,76.6171,37931.0
2017-10-13 15:30:00,86.56,86.65,86.55,86.6,92934.0,76.6171,76.6968,76.6083,76.6525,92934.0
2017-10-13 15:40:00,86.59,86.69,86.59,86.66,151256.0,76.6437,76.7322,76.6437,76.7056,151256.0
2017-10-13 15:50:00,86.66,86.7,86.55,86.59,323474.0,76.7056,76.741,76.6083,76.6437,323474.0
2017-10-16 09:30:00,86.48,86.55,86.03,86.13,161486.0,76.5463,76.6083,76.148,76.2365,161486.0
2017-10-16 09:40:00,86.11,86.67,86.08,86.64,98091.0,76.2188,76.7145,76.1923,76.6879,98091.0
2017-10-16 09:50:00,86.65,86.74,86.4,86.58,43431.0,76.6968,76.7765,76.4755,76.6348,43431.0
2017-10-16 10:00:00,86.58,86.62,86.22,86.25,65426.0,76.6348,76.6702,76.3162,76.3427,65426.0
2017-10-16 10:10:00,86.22,86.41,86.15,86.37,100376.0,76.3162,76.4844,76.2542,76.449,100376.0
2017-10-16 10:20:00,86.38,86.39,86.26,86.33,70684.0,76.4578,76.4667,76.3516,76.4135,70684.0
2017-10-16 10:30:00,86.32,86.42,86.24,86.35,48188.0,76.4047,76.4932,76.3339,76.4312,48188.0
2017-10-16 10:40:00,86.35,86.39,86.3,86.34,70023.0,76.4312,76.4667,76.387,76.4224,70023.0
2017-10-16 10:50:00,86.34,86.38,86.27,86.27,37241.0,76.4224,76.4578,76.3604,76.3604,37241.0
2017-10-16 11:00:00,86.29,86.32,86.27,86.3,27653.0,76.3781,76.4047,76.3604,76.387,27653.0
2017-10-16 11:10:00,86.29,86.32,86.16,86.21,58834.0,76.3781,76.4047,76.2631,76.3073,58834.0
2017-10-16 11:20:00,86.21,86.27,86.19,86.19,39078.0,76.3073,76.3604,76.2896,76.2896,39078.0
2017-10-16 11:30:00,86.19,86.3,86.19,86.25,35918.0,76.2896,76.387,76.2896,76.3427,35918.0
2017-10-16 11:40:00,86.26,86.29,86.22,86.23,116962.0,76.3516,76.3781,76.3162,76.325,116962.0
2017-10-16 11:50:00,86.23,86.24,85.85,86.16,410046.0,76.325,76.3339,75.9887,76.2631,410046.0
2017-10-16 12:00:00,86.17,86.17,85.92,86.01,148822.0,76.2719,76.2719,76.0506,76.1303,148822.0
2017-10-16 12:10:00,86.0,86.01,85.78,85.8,38014.0,76.1215,76.1303,75.9267,75.9444,38014.0
2017-10-16 12:20:00,85.8,86.0,85.78,85.96,85310.0,75.9444,76.1215,75.9267,76.086,85310.0
2017-10-16 12:30:00,85.97,86.05,85.95,86.02,74117.0,76.0949,76.1657,76.0772,76.1392,74117.0
2017-10-16 12:40:00,86.03,86.09,85.99,86.01,26828.0,76.148,76.2011,76.1126,76.1303,26828.0
2017-10-16 12:50:00,86.01,86.07,86.0,86.03,37091.0,76.1303,76.1834,76.1215,76.148,37091.0
2017-10-16 13:00:00,86.03,86.06,86.02,86.03,19931.0,76.148,76.1746,76.1392,76.148,19931.0
2017-10-16 13:10:00,86.04,86.04,85.78,85.82,41267.0,76.1569,76.1569,75.9267,75.9621,41267.0
2017-10-16 13:20:00,85.82,85.93,85.81,85.92,28860.0,75.9621,76.0595,75.9533,76.0506,28860.0
2017-10-16 13:30:00,85.89,86.01,85.87,85.98,30556.0,76.0241,76.1303,76.0064,76.1038,30556.0
2017-10-16 13:40:00,85.98,86.05,85.98,86.0,27596.0,76.1038,76.1657,76.1038,76.1215,27596.0
2017-10-16 13:50:00,86.0,86.02,85.98,86.0,32173.0,76.1215,76.1392,76.1038,76.1215,32173.0
2017-10-16 14:00:00,85.99,86.02,85.98,85.98,68210.0,76.1126,76.1392,76.1038,76.1038,68210.0
2017-10-16 14:10:00,85.98,86.11,85.98,86.0,56659.0,76.1038,76.2188,76.1038,76.1215,56659.0
2017-10-16 14:20:00,86.0,86.04,85.99,86.0,31206.0,76.1215,76.1569,76.1126,76.1215,31206.0
2017-10-16 14:30:00,86.0,86.01,85.89,85.93,167126.0,76.1215,76.1303,76.0241,76.0595,167126.0
2017-10-16 14:40:00,85.92,85.93,85.8,85.83,30517.0,76.0506,76.0595,75.9444,75.971,30517.0
2017-10-16 14:50:00,85.82,85.91,85.81,85.86,44447.0,75.9621,76.0418,75.9533,75.9975,44447.0
2017-10-16 15:00:00,85.85,85.89,85.84,85.86,39705.0,75.9887,76.0241,75.9798,75.9975,39705.0
2017-10-16 15:10:00,85.85,85.93,85.85,85.89,94597.0,75.9887,76.0595,75.9887,76.0241,94597.0
2017-10-16 15:20:00,85.88,85.95,85.85,85.94,51346.0,76.0152,76.0772,75.9887,76.0683,51346.0
2017-10-16 15:30:00,85.94,86.0,85.82,85.86,188747.0,76.0683,76.1215,75.9621,75.9975,188747.0
2017-10-16 15:40:00,85.86,85.89,85.8,85.89,140101.0,75.9975,76.0241,75.9444,76.0241,140101.0
2017-10-16 15:50:00,85.89,85.96,85.86,85.93,266095.0,76.0241,76.086,75.9975,76.0595,266095.0
2017-10-17 09:30:00,85.94,85.95,85.42,85.92,89479.0,76.0683,76.0772,75.6081,76.0506,89479.0
2017-10-17 09:40:00,85.92,86.21,85.88,86.15,33453.0,76.0506,76.3073,76.0152,76.2542,33453.0
2017-10-17 09:50:00,86.15,86.27,86.08,86.23,34464.0,76.2542,76.3604,76.1923,76.325,34464.0
2017-10-17 10:00:00,86.23,86.39,86.15,86.3,40547.0,76.325,76.4667,76.2542,76.387,40547.0
2017-10-17 10:10:00,86.29,86.5,86.26,86.45,54961.0,76.3781,76.564,76.3516,76.5198,54961.0
2017-10-17 10:20:00,86.45,86.45,86.19,86.33,40966.0,76.5198,76.5198,76.2896,76.4135,40966.0
2017-10-17 10:30:00,86.34,86.39,86.29,86.34,22561.0,76.4224,76.4667,76.3781,76.4224,22561.0
2017-10-17 10:40:00,86.32,86.43,86.28,86.42,44627.0,76.4047,76.5021,76.3693,76.4932,44627.0
2017-10-17 10:50:00,86.43,86.49,86.36,86.42,24792.0,76.5021,76.5552,76.4401,76.4932,24792.0
2017-10-17 11:00:00,86.42,86.45,86.38,86.4,13858.0,76.4932,76.5198,76.4578,76.4755,13858.0
2017-10-17 11:10:00,86.4,86.4,86.25,86.25,17802.0,76.4755,76.4755,76.3427,76.3427,17802.0
2017-10-17 11:20:00,86.25,86.27,86.09,86.19,46603.0,76.3427,76.3604,76.2011,76.2896,46603.0
2017-10-17 11:30:00,86.19,86.27,86.1,86.1,89135.0,76.2896,76.3604,76.21,76.21,89135.0
2017-10-17 11:40:00,86.1,86.13,86.07,86.1,16059.0,76.21,76.2365,76.1834,76.21,16059.0
2017-10-17 11:50:00,86.1,86.12,85.96,85.96,10700.0,76.21,76.2277,76.086,76.086,10700.0
2017-10-17 12:00:00,85.98,86.11,85.96,86.09,4794.0,76.1038,76.2188,76.086,76.2011,4794.0
2017-10-17 12:10:00,86.11,86.19,86.09,86.17,67561.0,76.2188,76.2896,76.2011,76.2719,67561.0
2017-10-17 12:20:00,86.17,86.3,86.16,86.26,12199.0,76.2719,76.387,76.2631,76.3516,12199.0
2017-10-17 12:30:00,86.26,86.28,86.16,86.22,17173.0,76.3516,76.3693,76.2631,76.3162,17173.0
2017-10-17 12:40:00,86.22,86.27,86.18,86.2,10219.0,76.3162,76.3604,76.2808,76.2985,10219.0
2017-10-17 12:50:00,86.21,86.38,86.18,86.27,43128.0,76.3073,76.4578,76.2808,76.3604,43128.0
2017-10-17 13:00:00,86.29,86.4,86.23,86.34,20257.0,76.3781,76.4755,76.325,76.4224,20257.0
2017-10-17 13:10:00,86.34,86.36,86.22,86.25,16524.0,76.4224,76.4401,76.3162,76.3427,16524.0
2017-10-17 13:20:00,86.25,86.32,86.15,86.26,36328.0,76.3427,76.4047,76.2542,76.3516,36328.0
2017-10-17 13:30:00,86.26,86.28,86.18,86.23,39713.0,76.3516,76.3693,76.2808,76.325,39713.0
2017-10-17 13:40:00,86.24,86.24,86.11,86.14,32634.0,76.3339,76.3339,76.2188,76.2454,32634.0
2017-10-17 13:50:00,86.14,86.24,86.09,86.23,33796.0,76.2454,76.3339,76.2011,76.325,33796.0
2017-10-17 14:00:00,86.22,86.35,86.21,86.27,49474.0,76.3162,76.4312,76.3073,76.3604,49474.0
2017-10-17 14:10:00,86.26,86.26,86.14,86.22,50461.0,76.3516,76.3516,76.2454,76.3162,50461.0
2017-10-17 14:20:00,86.23,86.27,86.21,86.23,36441.0,76.325,76.3604,76.3073,76.325,36441.0
2017-10-17 14:30:00,86.23,86.24,86.11,86.21,34993.0,76.325,76.3339,76.2188,76.3073,34993.0
2017-10-17 14:40:00,86.2,86.27,86.18,86.25,37666.0,76.2985,76.3604,76.2808,76.3427,37666.0
2017-10-17 14:50:00,86.25,86.26,86.19,86.2,41968.0,76.3427,76.3516,76.2896,76.2985,41968.0
2017-10-17 15:00:00,86.2,86.29,86.2,86.28,63003.0,76.2985,76.3781,76.2985,76.3693,63003.0
2017-10-17 15:10:00,86.27,86.27,86.18,86.18,66659.0,76.3604,76.3604,76.2808,76.2808,66659.0
2017-10-17 15:20:00,86.18,86.21,86.1,86.14,143318.0,76.2808,76.3073,76.21,76.2454,143318.0
2017-10-17 15:30:00,86.14,86.25,86.01,86.02,112458.0,76.2454,76.3427,76.1303,76.1392,112458.0
2017-10-17 15:40:00,86.02,86.11,85.96,86.03,133053.0,76.1392,76.2188,76.086,76.148,133053.0
2017-10-17 15:50:00,86.03,86.12,86.0,86.03,239253.0,76.148,76.2277,76.1215,76.148,239253.0
2017-10-18 09:30:00,86.33,86.33,86.09,86.19,57781.0,76.4135,76.4135,76.2011,76.2896,57781.0
2017-10-18 09:40:00,86.18,86.37,86.15,86.22,37703.0,76.2808,76.449,76.2542,76.3162,37703.0
2017-10-18 09:50:00,86.22,86.4,86.21,86.35,65172.0,76.3162,76.4755,76.3073,76.4312,65172.0
2017-10-18 10:00:00,86.36,86.46,86.11,86.22,118113.0,76.4401,76.5286,76.2188,76.3162,118113.0
2017-10-18 10:10:00,86.2,86.41,86.02,86.4,179692.0,76.2985,76.4844,76.1392,76.4755,179692.0
2017-10-18 10:20:00,86.38,86.56,86.27,86.43,72034.0,76.4578,76.6171,76.3604,76.5021,72034.0
2017-10-18 10:30:00,86.42,86.44,86.24,86.27,61666.0,76.4932,76.5109,76.3339,76.3604,61666.0
2017-10-18 10:40:00,86.27,86.36,86.17,86.21,47263.0,76.3604,76.4401,76.2719,76.3073,47263.0
2017-10-18 10:50:00,86.19,86.29,86.17,86.24,32518.0,76.2896,76.3781,76.2719,76.3339,32518.0
2017-10-18 11:00:00,86.24,86.38,86.2,86.21,120613.0,76.3339,76.4578,76.2985,76.3073,120613.0
2017-10-18 11:10:00,86.21,86.23,86.07,86.15,25536.0,76.3073,76.325,76.1834,76.2542,25536.0
2017-10-18 11:20:00,86.16,86.16,86.02,86.03,31123.0,76.2631,76.2631,76.1392,76.148,31123.0
2017-10-18 11:30:00,86.04,86.08,85.92,85.92,68303.0,76.1569,76.1923,76.0506,76.0506,68303.0
2017-10-18 11:40:00,85.94,85.96,85.77,85.78,248031.0,76.0683,76.086,75.9179,75.9267,248031.0
2017-10-18 11:50:00,85.8,85.84,85.6,85.62,51385.0,75.9444,75.9798,75.7674,75.7851,51385.0
2017-10-18 12:00:00,85.6,85.78,85.6,85.78,58270.0,75.7674,75.9267,75.7674,75.9267,58270.0
2017-10-18 12:10:00,85.78,85.83,85.7,85.77,48742.0,75.9267,75.971,75.8559,75.9179,48742.0
2017-10-18 12:20:00,85.78,85.8,85.65,85.79,228443.0,75.9267,75.9444,75.8117,75.9356,228443.0
2017-10-18 12:30:00,85.76,85.8,85.67,85.7,108201.0,75.909,75.9444,75.8294,75.8559,108201.0
2017-10-18 12:40:00,85.7,85.72,85.54,85.58,77124.0,75.8559,75.8736,75.7143,75.7497,77124.0
2017-10-18 12:50:00,85.59,85.62,85.53,85.6,232840.0,75.7585,75.7851,75.7054,75.7674,232840.0
2017-10-18 13:00:00,85.6,85.78,85.59,85.6,80794.0,75.7674,75.9267,75.7585,75.7674,80794.0
2017-10-18 13:10:00,85.6,85.65,85.55,85.6,55046.0,75.7674,75.8117,75.7231,75.7674,55046.0
2017-10-18 13:20:00,85.6,85.61,85.52,85.55,57661.0,75.7674,75.7763,75.6966,75.7231,57661.0
2017-10-18 13:30:00,85.55,85.69,85.55,85.67,98681.0,75.7231,75.8471,75.7231,75.8294,98681.0
2017-10-18 13:40:00,85.67,85.69,85.58,85.6,55386.0,75.8294,75.8471,75.7497,75.7674,55386.0
2017-10-18 13:50:00,85.6,85.71,85.59,85.63,64082.0,75.7674,75.8648,75.7585,75.794,64082.0
2017-10-18 14:00:00,85.63,85.76,85.6,85.75,57851.0,75.794,75.909,75.7674,75.9002,57851.0
2017-10-18 14:10:00,85.75,85.75,85.64,85.65,53106.0,75.9002,75.9002,75.8028,75.8117,53106.0
2017-10-18 14:20:00,85.65,85.69,85.64,85.68,26153.0,75.8117,75.8471,75.8028,75.8382,26153.0
2017-10-18 14:30:00,85.69,85.71,85.67,85.68,41569.0,75.8471,75.8648,75.8294,75.8382,41569.0
2017-10-18 14:40:00,85.69,85.73,85.67,85.73,78319.0,75.8471,75.8825,75.8294,75.8825,78319.0
2017-10-18 14:50:00,85.73,85.75,85.69,85.74,103731.0,75.8825,75.9002,75.8471,75.8913,103731.0
2017-10-18 15:00:00,85.74,85.74,85.66,85.7,56685.0,75.8913,75.8913,75.8205,75.8559,56685.0
2017-10-18 15:10:00,85.7,85.75,85.67,85.69,84487.0,75.8559,75.9002,75.8294,75.8471,84487.0
2017-10-18 15:20:00,85.68,85.71,85.65,85.7,74434.0,75.8382,75.8648,75.8117,75.8559,74434.0
2017-10-18 15:30:00,85.7,85.86,85.69,85.78,182483.0,75.8559,75.9975,75.8471,75.9267,182483.0
2017-10-18 15:40:00,85.78,85.78,85.7,85.75,94743.0,75.9267,75.9267,75.8559,75.9002,94743.0
2017-10-18 15:50:00,85.74,85.78,85.69,85.74,241206.0,75.8913,75.9267,75.8471,75.8913,241206.0
2017-10-19 09:30:00,85.69,86.05,85.52,85.87,165312.0,75.8471,76.1657,75.6966,76.0064,165312.0
2017-10-19 09:40:00,85.88,85.95,85.59,85.72,67633.0,76.0152,76.0772,75.7585,75.8736,67633.0
2017-10-19 09:50:00,85.73,85.75,85.54,85.68,30793.0,75.8825,75.9002,75.7143,75.8382,30793.0
2017-10-19 10:00:00,85.67,85.73,85.62,85.72,44223.0,75.8294,75.8825,75.7851,75.8736,44223.0
2017-10-19 10:10:00,85.73,85.94,85.73,85.85,88304.0,75.8825,76.0683,75.8825,75.9887,88304.0
2017-10-19 10:20:00,85.84,85.93,85.84,85.88,57527.0,75.9798,76.0595,75.9798,76.0152,57527.0
2017-10-19 10:30:00,85.88,85.91,85.79,85.88,38767.0,76.0152,76.0418,75.9356,76.0152,38767.0
2017-10-19 10:40:00,85.88,85.91,85.77,85.84,45742.0,76.0152,76.0418,75.9179,75.9798,45742.0
2017-10-19 10:50:00,85.87,85.9,85.66,85.73,41783.0,76.0064,76.0329,75.8205,75.8825,41783.0
2017-10-19 11:00:00,85.72,85.77,85.66,85.66,39518.0,75.8736,75.9179,75.8205,75.8205,39518.0
2017-10-19 11:10:00,85.65,85.67,85.55,85.6,58740.0,75.8117,75.8294,75.7231,75.7674,58740.0
2017-10-19 11:20:00,85.6,85.64,85.51,85.63,111963.0,75.7674,75.8028,75.6877,75.794,111963.0
2017-10-19 11:30:00,85.63,85.9,85.6,85.9,89569.0,75.794,76.0329,75.7674,76.0329,89569.0
2017-10-19 11:40:00,85.9,85.9,85.74,85.86,36328.0,76.0329,76.0329,75.8913,75.9975,36328.0
2017-10-19 11:50:00,85.85,85.91,85.8,85.87,36160.0,75.9887,76.0418,75.9444,76.0064,36160.0
2017-10-19 12:00:00,85.87,85.9,85.85,85.86,20495.0,76.0064,76.0329,75.9887,75.9975,20495.0
2017-10-19 12:10:00,85.85,85.88,85.83,85.85,23854.0,75.9887,76.0152,75.971,75.9887,23854.0
2017-10-19 12:20:00,85.85,85.91,85.85,85.91,28127.0,75.9887,76.0418,75.9887,76.0418,28127.0
2017-10-19 12:30:00,85.91,85.92,85.84,85.87,51203.0,76.0418,76.0506,75.9798,76.0064,51203.0
2017-10-19 12:40:00,85.86,86.12,85.8,86.11,137949.0,75.9975,76.2277,75.9444,76.2188,137949.0
2017-10-19 12:50:00,86.14,86.28,86.02,86.17,45567.0,76.2454,76.3693,76.1392,76.2719,45567.0
2017-10-19 13:00:00,86.16,86.26,86.11,86.23,57464.0,76.2631,76.3516,76.2188,76.325,57464.0
2017-10-19 13:10:00,86.25,86.33,86.05,86.05,49824.0,76.3427,76.4135,76.1657,76.1657,49824.0
2017-10-19 13:20:00,86.07,86.11,86.05,86.1,53736.0,76.1834,76.2188,76.1657,76.21,53736.0
2017-10-19 13:30:00,86.1,86.13,86.06,86.09,27271.0,76.21,76.2365,76.1746,76.2011,27271.0
2017-10-19 13:40:00,86.1,86.23,86.09,86.14,65714.0,76.21,76.325,76.2011,76.2454,65714.0
2017-10-19 13:50:00,86.14,86.32,86.13,86.23,131560.0,76.2454,76.4047,76.2365,76.325,131560.0
2017-10-19 14:00:00,86.25,86.27,86.19,86.21,23056.0,76.3427,76.3604,76.2896,76.3073,23056.0
2017-10-19 14:10:00,86.2,86.21,86.09,86.15,31880.0,76.2985,76.3073,76.2011,76.2542,31880.0
2017-10-19 14:20:00,86.14,86.2,86.11,86.16,29109.0,76.2454,76.2985,76.2188,76.2631,29109.0
2017-10-19 14:30:00,86.16,86.17,86.1,86.14,30962.0,76.2631,76.2719,76.21,76.2454,30962.0
2017-10-19 14:40:00,86.14,86.2,86.13,86.18,36888.0,76.2454,76.2985,76.2365,76.2808,36888.0
2017-10-19 14:50:00,86.19,86.25,86.15,86.25,20437.0,76.2896,76.3427,76.2542,76.3427,20437.0
2017-10-19 15:00:00,86.25,86.25,86.16,86.18,29418.0,76.3427,76.3427,76.2631,76.2808,29418.0
2017-10-19 15:10:00,86.17,86.21,86.17,86.19,30309.0,76.2719,76.3073,76.2719,76.2896,30309.0
2017-10-19 15:20:00,86.19,86.22,86.13,86.19,42417.0,76.2896,76.3162,76.2365,76.2896,42417.0
2017-10-19 15:30:00,86.19,86.32,86.18,86.25,173565.0,76.2896,76.4047,76.2808,76.3427,173565.0
2017-10-19 15:40:00,86.25,86.34,86.23,86.3,120513.0,76.3427,76.4224,76.325,76.387,120513.0
2017-10-19 15:50:00,86.3,86.38,86.3,86.38,304807.0,76.387,76.4578,76.387,76.4578,304807.0
2017-10-20 09:30:00,86.52,86.57,86.33,86.44,190031.0,76.5817,76.626,76.4135,76.5109,190031.0
2017-10-20 09:40:00,86.44,86.81,86.42,86.81,63444.0,76.5109,76.8384,76.4932,76.8384,63444.0
2017-10-20 09:50:00,86.79,86.88,86.7,86.88,29706.0,76.8207,76.9004,76.741,76.9004,29706.0
2017-10-20 10:00:00,86.88,86.92,86.83,86.85,36105.0,76.9004,76.9358,76.8561,76.8738,36105.0
2017-10-20 10:10:00,86.86,86.97,86.84,86.87,52068.0,76.8827,76.98,76.865,76.8915,52068.0
2017-10-20 10:20:00,86.87,86.87,86.72,86.78,22220.0,76.8915,76.8915,76.7587,76.8119,22220.0
2017-10-20 10:30:00,86.77,86.87,86.7,86.82,31709.0,76.803,76.8915,76.741,76.8473,31709.0
2017-10-20 10:40:00,86.81,86.84,86.75,86.81,23059.0,76.8384,76.865,76.7853,76.8384,23059.0
2017-10-20 10:50:00,86.82,86.84,86.78,86.81,45810.0,76.8473,76.865,76.8119,76.8384,45810.0
2017-10-20 11:00:00,86.81,86.9,86.81,86.85,27496.0,76.8384,76.9181,76.8384,76.8738,27496.0
2017-10-20 11:10:00,86.85,86.89,86.81,86.84,24481.0,76.8738,76.9092,76.8384,76.865,24481.0
2017-10-20 11:20:00,86.84,86.88,86.81,86.81,25802.0,76.865,76.9004,76.8384,76.8384,25802.0
2017-10-20 11:30:00,86.81,86.85,86.79,86.82,42702.0,76.8384,76.8738,76.8207,76.8473,42702.0
2017-10-20 11:40:00,86.81,86.86,86.79,86.84,21790.0,76.8384,76.8827,76.8207,76.865,21790.0
2017-10-20 11:50:00,86.84,86.94,86.83,86.94,24666.0,76.865,76.9535,76.8561,76.9535,24666.0
2017-10-20 12:00:00,86.94,87.04,86.93,87.03,40213.0,76.9535,77.042,76.9446,77.0331,40213.0
2017-10-20 12:10:00,87.03,87.03,86.99,87.02,33601.0,77.0331,77.0331,76.9977,77.0243,33601.0
2017-10-20 12:20:00,87.03,87.12,87.02,87.12,28886.0,77.0331,77.1128,77.0243,77.1128,28886.0
2017-10-20 12:30:00,87.11,87.12,87.03,87.03,18637.0,77.104,77.1128,77.0331,77.0331,18637.0
2017-10-20 12:40:00,87.05,87.15,87.03,87.12,30409.0,77.0508,77.1394,77.0331,77.1128,30409.0
2017-10-20 12:50:00,87.13,87.13,87.03,87.07,25882.0,77.1217,77.1217,77.0331,77.0685,25882.0
2017-10-20 13:00:00,87.08,87.11,87.06,87.06,19023.0,77.0774,77.104,77.0597,77.0597,19023.0
2017-10-20 13:10:00,87.07,87.1,86.97,87.01,28437.0,77.0685,77.0951,76.98,77.0154,28437.0
2017-10-20 13:20:00,86.99,87.06,86.98,87.06,34505.0,76.9977,77.0597,76.9889,77.0597,34505.0
2017-10-20 13:30:00,87.05,87.15,87.04,87.15,33313.0,77.0508,77.1394,77.042,77.1394,33313.0
2017-10-20 13:40:00,87.14,87.25,87.14,87.25,59674.0,77.1305,77.2279,77.1305,77.2279,59674.0
2017-10-20 13:50:00,87.24,87.31,87.15,87.15,57979.0,77.219,77.281,77.1394,77.1394,57979.0
2017-10-20 14:00:00,87.15,87.31,87.14,87.28,29481.0,77.1394,77.281,77.1305,77.2544,29481.0
2017-10-20 14:10:00,87.28,87.31,87.24,87.27,34950.0,77.2544,77.281,77.219,77.2456,34950.0
2017-10-20 14:20:00,87.27,87.33,87.24,87.28,77866.0,77.2456,77.2987,77.219,77.2544,77866.0
2017-10-20 14:30:00,87.26,87.38,87.24,87.36,47437.0,77.2367,77.3429,77.219,77.3252,47437.0
2017-10-20 14:40:00,87.34,87.36,87.27,87.29,22391.0,77.3075,77.3252,77.2456,77.2633,22391.0
2017-10-20 14:50:00,87.28,87.29,87.22,87.24,31668.0,77.2544,77.2633,77.2013,77.219,31668.0
2017-10-20 15:00:00,87.23,87.26,87.2,87.24,27708.0,77.2102,77.2367,77.1836,77.219,27708.0
2017-10-20 15:10:00,87.23,87.29,87.21,87.28,34915.0,77.2102,77.2633,77.1925,77.2544,34915.0
2017-10-20 15:20:00,87.28,87.33,87.22,87.23,37665.0,77.2544,77.2987,77.2013,77.2102,37665.0
2017-10-20 15:30:00,87.23,87.36,87.23,87.27,58760.0,77.2102,77.3252,77.2102,77.2456,58760.0
2017-10-20 15:40:00,87.27,87.34,87.21,87.25,97548.0,77.2456,77.3075,77.1925,77.2279,97548.0
2017-10-20 15:50:00,87.25,87.26,87.14,87.24,207852.0,77.2279,77.2367,77.1305,77.219,207852.0
2017-10-23 09:30:00,87.47,87.8,87.27,87.52,209758.0,77.4226,77.7147,77.2456,77.4669,209758.0
2017-10-23 09:40:00,87.51,87.57,87.47,87.53,93241.0,77.458,77.5111,77.4226,77.4757,93241.0
2017-10-23 09:50:00,87.54,87.75,87.46,87.75,118883.0,77.4846,77.6704,77.4137,77.6704,118883.0
2017-10-23 10:00:00,87.75,87.84,87.63,87.75,96849.0,77.6704,77.7501,77.5642,77.6704,96849.0
2017-10-23 10:10:00,87.75,87.85,87.57,87.72,56694.0,77.6704,77.7589,77.5111,77.6439,56694.0
2017-10-23 10:20:00,87.72,87.88,87.72,87.81,59807.0,77.6439,77.7855,77.6439,77.7235,59807.0
2017-10-23 10:30:00,87.82,88.11,87.81,88.08,209503.0,77.7324,77.9891,77.7235,77.9625,209503.0
2017-10-23 10:40:00,88.09,88.19,88.02,88.11,109296.0,77.9714,78.0599,77.9094,77.9891,109296.0
2017-10-23 10:50:00,88.11,88.13,87.8,87.92,71931.0,77.9891,78.0068,77.7147,77.8209,71931.0
2017-10-23 11:00:00,87.92,87.96,87.79,87.79,49882.0,77.8209,77.8563,77.7058,77.7058,49882.0
2017-10-23 11:10:00,87.79,87.89,87.68,87.68,59411.0,77.7058,77.7944,77.6085,77.6085,59411.0
2017-10-23 11:20:00,87.69,87.7,87.54,87.64,65719.0,77.6173,77.6262,77.4846,77.5731,65719.0
2017-10-23 11:30:00,87.63,87.63,87.37,87.47,54509.0,77.5642,77.5642,77.3341,77.4226,54509.0
2017-10-23 11:40:00,87.48,87.57,87.4,87.42,61235.0,77.4315,77.5111,77.3606,77.3783,61235.0
2017-10-23 11:50:00,87.41,87.64,87.39,87.59,46944.0,77.3695,77.5731,77.3518,77.5288,46944.0
2017-10-23 12:00:00,87.59,87.73,87.56,87.71,34565.0,77.5288,77.6527,77.5023,77.635,34565.0
2017-10-23 12:10:00,87.7,87.78,87.65,87.7,36690.0,77.6262,77.697,77.5819,77.6262,36690.0
2017-10-23 12:20:00,87.71,87.81,87.7,87.77,39983.0,77.635,77.7235,77.6262,77.6881,39983.0
2017-10-23 12:30:00,87.76,87.84,87.68,87.68,39216.0,77.6793,77.7501,77.6085,77.6085,39216.0
2017-10-23 12:40:00,87.7,87.72,87.63,87.7,30242.0,77.6262,77.6439,77.5642,77.6262,30242.0
2017-10-23 12:50:00,87.69,87.72,87.62,87.72,41801.0,77.6173,77.6439,77.5554,77.6439,41801.0
2017-10-23 13:00:00,87.72,87.79,87.66,87.78,54812.0,77.6439,77.7058,77.5908,77.697,54812.0
2017-10-23 13:10:00,87.79,87.81,87.68,87.81,33823.0,77.7058,77.7235,77.6085,77.7235,33823.0
2017-10-23 13:20:00,87.79,87.81,87.67,87.79,149411.0,77.7058,77.7235,77.5996,77.7058,149411.0
2017-10-23 13:30:00,87.8,87.81,87.69,87.81,30610.0,77.7147,77.7235,77.6173,77.7235,30610.0
2017-10-23 13:40:00,87.81,88.08,87.77,87.93,125036.0,77.7235,77.9625,77.6881,77.8298,125036.0
2017-10-23 13:50:00,87.94,88.12,87.82,87.86,117779.0,77.8386,77.9979,77.7324,77.7678,117779.0
2017-10-23 14:00:00,87.87,87.94,87.75,87.85,196731.0,77.7767,77.8386,77.6704,77.7589,196731.0
2017-10-23 14:10:00,87.85,87.86,87.71,87.85,130450.0,77.7589,77.7678,77.635,77.7589,130450.0
2017-10-23 14:20:00,87.85,87.85,87.72,87.81,103926.0,77.7589,77.7589,77.6439,77.7235,103926.0
2017-10-23 14:30:00,87.81,87.85,87.79,87.83,63356.0,77.7235,77.7589,77.7058,77.7412,63356.0
2017-10-23 14:40:00,87.83,87.86,87.62,87.67,80823.0,77.7412,77.7678,77.5554,77.5996,80823.0
2017-10-23 14:50:00,87.67,87.76,87.64,87.76,68010.0,77.5996,77.6793,77.5731,77.6793,68010.0
2017-10-23 15:00:00,87.76,87.83,87.63,87.81,137569.0,77.6793,77.7412,77.5642,77.7235,137569.0
2017-10-23 15:10:00,87.81,87.81,87.68,87.68,79896.0,77.7235,77.7235,77.6085,77.6085,79896.0
2017-10-23 15:20:00,87.68,87.71,87.56,87.58,106312.0,77.6085,77.635,77.5023,77.52,106312.0
2017-10-23 15:30:00,87.57,87.58,87.28,87.42,158374.0,77.5111,77.52,77.2544,77.3783,158374.0
2017-10-23 15:40:00,87.43,87.44,87.22,87.25,290882.0,77.3872,77.396,77.2013,77.2279,290882.0
2017-10-23 15:50:00,87.25,87.43,87.12,87.18,492256.0,77.2279,77.3872,77.1128,77.1659,492256.0
2017-10-24 09:30:00,87.42,88.33,86.54,86.98,300012.0,77.3783,78.1838,76.5994,76.9889,300012.0
2017-10-24 09:40:00,86.98,87.24,84.62,84.69,429158.0,76.9889,77.219,74.9,74.9619,429158.0
2017-10-24 09:50:00,84.69,85.79,83.75,85.74,731080.0,74.9619,75.9356,74.1299,75.8913,731080.0
2017-10-24 10:00:00,85.72,86.73,85.65,86.46,546000.0,75.8736,76.7676,75.8117,76.5286,546000.0
2017-10-24 10:10:00,86.41,86.44,85.29,85.39,481929.0,76.4844,76.5109,75.493,75.5815,481929.0
2017-10-24 10:20:00,85.35,86.42,85.16,86.23,244134.0,75.5461,76.4932,75.3779,76.325,244134.0
2017-10-24 10:30:00,86.2,86.2,85.6,85.77,149125.0,76.2985,76.2985,75.7674,75.9179,149125.0
2017-10-24 10:40:00,85.77,85.83,85.03,85.15,239738.0,75.9179,75.971,75.2629,75.3691,239738.0
2017-10-24 10:50:00,85.15,85.46,85.0,85.22,264566.0,75.3691,75.6435,75.2363,75.431,264566.0
2017-10-24 11:00:00,85.21,85.37,85.06,85.19,347001.0,75.4222,75.5638,75.2894,75.4045,347001.0
2017-10-24 11:10:00,85.2,85.25,84.68,84.94,331757.0,75.4133,75.4576,74.9531,75.1832,331757.0
2017-10-24 11:20:00,84.95,85.27,84.79,85.04,220511.0,75.1921,75.4753,75.0504,75.2717,220511.0
2017-10-24 11:30:00,85.04,85.07,84.67,84.72,147790.0,75.2717,75.2983,74.9442,74.9885,147790.0
2017-10-24 11:40:00,84.72,84.78,84.4,84.42,346108.0,74.9885,75.0416,74.7052,74.7229,346108.0
2017-10-24 11:50:00,84.41,84.5,84.27,84.34,245170.0,74.7141,74.7938,74.5902,74.6521,245170.0
2017-10-24 12:00:00,84.34,84.85,84.33,84.54,187310.0,74.6521,75.1036,74.6433,74.8292,187310.0
2017-10-24 12:10:00,84.57,84.69,84.42,84.61,219760.0,74.8557,74.9619,74.7229,74.8911,219760.0
2017-10-24 12:20:00,84.6,85.23,84.6,85.06,148457.0,74.8823,75.4399,74.8823,75.2894,148457.0
2017-10-24 12:30:00,85.06,85.29,85.05,85.15,108612.0,75.2894,75.493,75.2806,75.3691,108612.0
2017-10-24 12:40:00,85.17,85.37,85.1,85.12,60466.0,75.3868,75.5638,75.3248,75.3425,60466.0
2017-10-24 12:50:00,85.12,85.15,85.01,85.03,48544.0,75.3425,75.3691,75.2452,75.2629,48544.0
2017-10-24 13:00:00,85.04,85.04,84.83,84.85,29896.0,75.2717,75.2717,75.0858,75.1036,29896.0
2017-10-24 13:10:00,84.86,84.89,84.79,84.8,22947.0,75.1124,75.139,75.0504,75.0593,22947.0
2017-10-24 13:20:00,84.8,84.83,84.72,84.76,30632.0,75.0593,75.0858,74.9885,75.0239,30632.0
2017-10-24 13:30:00,84.76,84.98,84.76,84.8,67082.0,75.0239,75.2186,75.0239,75.0593,67082.0
2017-10-24 13:40:00,84.8,84.81,84.55,84.63,47749.0,75.0593,75.0681,74.838,74.9088,47749.0
2017-10-24 13:50:00,84.63,84.63,84.47,84.59,79467.0,74.9088,74.9088,74.7672,74.8734,79467.0
2017-10-24 14:00:00,84.59,84.66,84.5,84.55,60124.0,74.8734,74.9354,74.7938,74.838,60124.0
2017-10-24 14:10:00,84.55,84.82,84.54,84.79,140908.0,74.838,75.077,74.8292,75.0504,140908.0
2017-10-24 14:20:00,84.79,84.86,84.71,84.83,100911.0,75.0504,75.1124,74.9796,75.0858,100911.0
2017-10-24 14:30:00,84.85,85.1,84.83,85.06,125560.0,75.1036,75.3248,75.0858,75.2894,125560.0
2017-10-24 14:40:00,85.07,85.09,84.96,85.07,107054.0,75.2983,75.316,75.2009,75.2983,107054.0
2017-10-24 14:50:00,85.06,85.11,84.99,85.03,76025.0,75.2894,75.3337,75.2275,75.2629,76025.0
2017-10-24 15:00:00,85.04,85.1,84.97,85.07,145606.0,75.2717,75.3248,75.2098,75.2983,145606.0
2017-10-24 15:10:00,85.07,85.19,84.99,85.01,104129.0,75.2983,75.4045,75.2275,75.2452,104129.0
2017-10-24 15:20:00,85.02,85.11,84.97,85.02,136358.0,75.254,75.3337,75.2098,75.254,136358.0
2017-10-24 15:30:00,85.02,85.24,85.02,85.07,126210.0,75.254,75.4488,75.254,75.2983,126210.0
2017-10-24 15:40:00,85.08,85.13,84.97,85.1,176721.0,75.3071,75.3514,75.2098,75.3248,176721.0
2017-10-24 15:50:00,85.09,85.17,85.0,85.17,349116.0,75.316,75.3868,75.2363,75.3868,349116.0
2017-10-25 09:30:00,85.91,86.37,85.7,85.72,234181.0,76.0418,76.449,75.8559,75.8736,234181.0
2017-10-25 09:40:00,85.72,85.72,85.17,85.22,89801.0,75.8736,75.8736,75.3868,75.431,89801.0
2017-10-25 09:50:00,85.22,85.26,84.94,85.09,130569.0,75.431,75.4665,75.1832,75.316,130569.0
2017-10-25 10:00:00,85.09,85.2,84.85,85.16,141597.0,75.316,75.4133,75.1036,75.3779,141597.0
2017-10-25 10:10:00,85.17,85.34,85.09,85.2,64570.0,75.3868,75.5373,75.316,75.4133,64570.0
2017-10-25 10:20:00,85.25,85.44,85.2,85.42,107480.0,75.4576,75.6258,75.4133,75.6081,107480.0
2017-10-25 10:30:00,85.4,85.57,85.25,85.36,178054.0,75.5904,75.7408,75.4576,75.555,178054.0
2017-10-25 10:40:00,85.35,85.53,85.26,85.37,56541.0,75.5461,75.7054,75.4665,75.5638,56541.0
2017-10-25 10:50:00,85.4,85.41,85.15,85.16,79016.0,75.5904,75.5992,75.3691,75.3779,79016.0
2017-10-25 11:00:00,85.16,85.28,85.0,85.15,76759.0,75.3779,75.4842,75.2363,75.3691,76759.0
2017-10-25 11:10:00,85.12,85.16,84.75,84.8,130475.0,75.3425,75.3779,75.015,75.0593,130475.0
2017-10-25 11:20:00,84.77,85.13,84.68,85.04,139897.0,75.0327,75.3514,74.9531,75.2717,139897.0
2017-10-25 11:30:00,85.04,85.08,84.83,84.9,47728.0,75.2717,75.3071,75.0858,75.1478,47728.0
2017-10-25 11:40:00,84.93,85.23,84.91,85.15,51412.0,75.1744,75.4399,75.1567,75.3691,51412.0
2017-10-25 11:50:00,85.18,85.21,84.98,85.04,36563.0,75.3956,75.4222,75.2186,75.2717,36563.0
2017-10-25 12:00:00,85.05,85.05,84.88,84.93,51791.0,75.2806,75.2806,75.1301,75.1744,51791.0
2017-10-25 12:10:00,84.94,85.09,84.92,85.04,41554.0,75.1832,75.316,75.1655,75.2717,41554.0
2017-10-25 12:20:00,85.05,85.11,84.91,84.95,33367.0,75.2806,75.3337,75.1567,75.1921,33367.0
2017-10-25 12:30:00,84.95,85.05,84.89,85.01,42681.0,75.1921,75.2806,75.139,75.2452,42681.0
2017-10-25 12:40:00,85.0,85.13,84.96,85.06,30804.0,75.2363,75.3514,75.2009,75.2894,30804.0
2017-10-25 12:50:00,85.06,85.24,85.05,85.22,25089.0,75.2894,75.4488,75.2806,75.431,25089.0
2017-10-25 13:00:00,85.22,85.29,85.17,85.19,27911.0,75.431,75.493,75.3868,75.4045,27911.0
2017-10-25 13:10:00,85.19,85.23,85.05,85.08,29473.0,75.4045,75.4399,75.2806,75.3071,29473.0
2017-10-25 13:20:00,85.08,85.09,84.95,85.05,36397.0,75.3071,75.316,75.1921,75.2806,36397.0
2017-10-25 13:30:00,85.05,85.15,85.01,85.09,31553.0,75.2806,75.3691,75.2452,75.316,31553.0
2017-10-25 13:40:00,85.09,85.16,84.86,84.96,78656.0,75.316,75.3779,75.1124,75.2009,78656.0
2017-10-25 13:50:00,84.95,85.17,84.95,85.07,146456.0,75.1921,75.3868,75.1921,75.2983,146456.0
2017-10-25 14:00:00,85.07,85.27,85.07,85.21,45238.0,75.2983,75.4753,75.2983,75.4222,45238.0
2017-10-25 14:10:00,85.21,85.21,85.08,85.11,42613.0,75.4222,75.4222,75.3071,75.3337,42613.0
2017-10-25 14:20:00,85.12,85.15,85.06,85.11,38325.0,75.3425,75.3691,75.2894,75.3337,38325.0
2017-10-25 14:30:00,85.12,85.17,85.07,85.1,46496.0,75.3425,75.3868,75.2983,75.3248,46496.0
2017-10-25 14:40:00,85.1,85.16,85.04,85.06,44677.0,75.3248,75.3779,75.2717,75.2894,44677.0
2017-10-25 14:50:00,85.07,85.11,85.02,85.05,43712.0,75.2983,75.3337,75.254,75.2806,43712.0
2017-10-25 15:00:00,85.05,85.1,85.0,85.05,59935.0,75.2806,75.3248,75.2363,75.2806,59935.0
2017-10-25 15:10:00,85.05,85.17,85.04,85.1,48736.0,75.2806,75.3868,75.2717,75.3248,48736.0
2017-10-25 15:20:00,85.09,85.17,85.05,85.08,56241.0,75.316,75.3868,75.2806,75.3071,56241.0
2017-10-25 15:30:00,85.08,85.13,85.0,85.01,79245.0,75.3071,75.3514,75.2363,75.2452,79245.0
2017-10-25 15:40:00,85.02,85.04,84.78,84.78,104256.0,75.254,75.2717,75.0416,75.0416,104256.0
2017-10-25 15:50:00,84.78,84.94,84.77,84.86,248313.0,75.0416,75.1832,75.0327,75.1124,248313.0
2017-10-26 09:30:00,84.67,85.02,83.83,84.62,151909.0,74.9442,75.254,74.2007,74.9,151909.0
2017-10-26 09:40:00,84.6,85.11,84.53,85.01,44351.0,74.8823,75.3337,74.8203,75.2452,44351.0
2017-10-26 09:50:00,84.99,85.0,84.6,84.65,53124.0,75.2275,75.2363,74.8823,74.9265,53124.0
2017-10-26 10:00:00,84.61,84.62,84.39,84.53,49011.0,74.8911,74.9,74.6964,74.8203,49011.0
2017-10-26 10:10:00,84.53,84.67,84.46,84.46,88314.0,74.8203,74.9442,74.7583,74.7583,88314.0
2017-10-26 10:20:00,84.46,84.51,84.25,84.45,61771.0,74.7583,74.8026,74.5725,74.7495,61771.0
2017-10-26 10:30:00,84.45,84.56,84.45,84.56,54461.0,74.7495,74.8469,74.7495,74.8469,54461.0
2017-10-26 10:40:00,84.56,84.82,84.53,84.75,91186.0,74.8469,75.077,74.8203,75.015,91186.0
2017-10-26 10:50:00,84.75,84.79,84.63,84.67,48829.0,75.015,75.0504,74.9088,74.9442,48829.0
2017-10-26 11:00:00,84.65,84.65,84.41,84.42,150615.0,74.9265,74.9265,74.7141,74.7229,150615.0
2017-10-26 11:10:00,84.44,84.53,84.28,84.36,58811.0,74.7406,74.8203,74.599,74.6698,58811.0
2017-10-26 11:20:00,84.36,84.57,84.35,84.56,46550.0,74.6698,74.8557,74.661,74.8469,46550.0
2017-10-26 11:30:00,84.57,84.58,84.44,84.49,46766.0,74.8557,74.8646,74.7406,74.7849,46766.0
2017-10-26 11:40:00,84.47,84.5,84.35,84.4,47091.0,74.7672,74.7938,74.661,74.7052,47091.0
2017-10-26 11:50:00,84.4,84.43,84.3,84.43,28899.0,74.7052,74.7318,74.6167,74.7318,28899.0
2017-10-26 12:00:00,84.44,84.5,84.39,84.42,60251.0,74.7406,74.7938,74.6964,74.7229,60251.0
2017-10-26 12:10:00,84.42,84.48,84.37,84.44,39085.0,74.7229,74.7761,74.6787,74.7406,39085.0
2017-10-26 12:20:00,84.42,84.43,84.27,84.3,30448.0,74.7229,74.7318,74.5902,74.6167,30448.0
2017-10-26 12:30:00,84.3,84.32,84.19,84.21,38828.0,74.6167,74.6344,74.5194,74.5371,38828.0
2017-10-26 12:40:00,84.2,84.26,84.16,84.21,37757.0,74.5282,74.5813,74.4928,74.5371,37757.0
2017-10-26 12:50:00,84.21,84.23,84.11,84.14,64633.0,74.5371,74.5548,74.4486,74.4751,64633.0
2017-10-26 13:00:00,84.16,84.16,84.02,84.03,30528.0,74.4928,74.4928,74.3689,74.3777,30528.0
2017-10-26 13:10:00,84.04,84.07,83.92,84.02,87577.0,74.3866,74.4131,74.2804,74.3689,87577.0
2017-10-26 13:20:00,84.01,84.06,83.93,84.06,55091.0,74.36,74.4043,74.2892,74.4043,55091.0
2017-10-26 13:30:00,84.05,84.1,84.0,84.07,42511.0,74.3954,74.4397,74.3512,74.4131,42511.0
2017-10-26 13:40:00,84.07,84.07,83.98,84.01,36987.0,74.4131,74.4131,74.3335,74.36,36987.0
2017-10-26 13:50:00,84.0,84.12,83.94,84.09,43920.0,74.3512,74.4574,74.2981,74.4308,43920.0
2017-10-26 14:00:00,84.08,84.19,84.08,84.17,49783.0,74.422,74.5194,74.422,74.5017,49783.0
2017-10-26 14:10:00,84.17,84.24,84.16,84.2,38462.0,74.5017,74.5636,74.4928,74.5282,38462.0
2017-10-26 14:20:00,84.2,84.26,84.1,84.21,68076.0,74.5282,74.5813,74.4397,74.5371,68076.0
2017-10-26 14:30:00,84.2,84.23,84.11,84.12,77319.0,74.5282,74.5548,74.4486,74.4574,77319.0
2017-10-26 14:40:00,84.12,84.17,84.04,84.06,126039.0,74.4574,74.5017,74.3866,74.4043,126039.0
2017-10-26 14:50:00,84.06,84.06,83.9,83.98,88067.0,74.4043,74.4043,74.2627,74.3335,88067.0
2017-10-26 15:00:00,83.99,84.1,83.95,84.09,80880.0,74.3423,74.4397,74.3069,74.4308,80880.0
2017-10-26 15:10:00,84.09,84.09,84.02,84.03,47431.0,74.4308,74.4308,74.3689,74.3777,47431.0
2017-10-26 15:20:00,84.03,84.12,83.97,84.12,92200.0,74.3777,74.4574,74.3246,74.4574,92200.0
2017-10-26 15:30:00,84.12,84.12,83.96,83.99,181998.0,74.4574,74.4574,74.3158,74.3423,181998.0
2017-10-26 15:40:00,84.0,84.25,83.95,84.24,224605.0,74.3512,74.5725,74.3069,74.5636,224605.0
2017-10-26 15:50:00,84.25,84.34,84.16,84.16,356899.0,74.5725,74.6521,74.4928,74.4928,356899.0
2017-10-27 09:30:00,84.07,84.16,83.8,83.99,111588.0,74.4131,74.4928,74.1742,74.3423,111588.0
2017-10-27 09:40:00,83.99,84.25,83.97,84.01,66442.0,74.3423,74.5725,74.3246,74.36,66442.0
2017-10-27 09:50:00,83.98,84.45,83.98,84.34,40537.0,74.3335,74.7495,74.3335,74.6521,40537.0
2017-10-27 10:00:00,84.31,84.81,84.31,84.62,55879.0,74.6256,75.0681,74.6256,74.9,55879.0
2017-10-27 10:10:00,84.6,84.69,84.37,84.49,31652.0,74.8823,74.9619,74.6787,74.7849,31652.0
2017-10-27 10:20:00,84.48,84.48,84.31,84.34,25931.0,74.7761,74.7761,74.6256,74.6521,25931.0
2017-10-27 10:30:00,84.34,84.47,84.27,84.45,30706.0,74.6521,74.7672,74.5902,74.7495,30706.0
2017-10-27 10:40:00,84.45,84.62,84.37,84.57,35263.0,74.7495,74.9,74.6787,74.8557,35263.0
2017-10-27 10:50:00,84.57,84.64,84.52,84.54,31516.0,74.8557,74.9177,74.8115,74.8292,31516.0
2017-10-27 11:00:00,84.52,84.58,84.42,84.51,40859.0,74.8115,74.8646,74.7229,74.8026,40859.0
2017-10-27 11:10:00,84.51,84.52,84.26,84.29,25170.0,74.8026,74.8115,74.5813,74.6079,25170.0
2017-10-27 11:20:00,84.3,84.31,84.22,84.26,27647.0,74.6167,74.6256,74.5459,74.5813,27647.0
2017-10-27 11:30:00,84.26,84.26,84.11,84.11,46006.0,74.5813,74.5813,74.4486,74.4486,46006.0
2017-10-27 11:40:00,84.1,84.25,84.04,84.19,30992.0,74.4397,74.5725,74.3866,74.5194,30992.0
2017-10-27 11:50:00,84.2,84.24,84.07,84.1,32238.0,74.5282,74.5636,74.4131,74.4397,32238.0
2017-10-27 12:00:00,84.1,84.26,84.1,84.19,32522.0,74.4397,74.5813,74.4397,74.5194,32522.0
2017-10-27 12:10:00,84.17,84.24,84.13,84.15,32749.0,74.5017,74.5636,74.4663,74.484,32749.0
2017-10-27 12:20:00,84.14,84.16,84.09,84.13,30892.0,74.4751,74.4928,74.4308,74.4663,30892.0
2017-10-27 12:30:00,84.13,84.13,83.98,84.02,31087.0,74.4663,74.4663,74.3335,74.3689,31087.0
2017-10-27 12:40:00,84.03,84.03,83.96,83.96,22062.0,74.3777,74.3777,74.3158,74.3158,22062.0
2017-10-27 12:50:00,83.95,83.99,83.9,83.95,21248.0,74.3069,74.3423,74.2627,74.3069,21248.0
2017-10-27 13:00:00,83.95,84.03,83.88,83.88,20136.0,74.3069,74.3777,74.245,74.245,20136.0
2017-10-27 13:10:00,83.9,83.9,83.78,83.82,31246.0,74.2627,74.2627,74.1565,74.1919,31246.0
2017-10-27 13:20:00,83.81,83.82,83.75,83.8,22586.0,74.183,74.1919,74.1299,74.1742,22586.0
2017-10-27 13:30:00,83.81,83.82,83.65,83.66,44086.0,74.183,74.1919,74.0414,74.0502,44086.0
2017-10-27 13:40:00,83.65,83.81,83.59,83.8,98326.0,74.0414,74.183,73.9883,74.1742,98326.0
2017-10-27 13:50:00,83.81,83.93,83.8,83.84,48471.0,74.183,74.2892,74.1742,74.2096,48471.0
2017-10-27 14:00:00,83.85,83.86,83.78,83.79,44232.0,74.2184,74.2273,74.1565,74.1653,44232.0
2017-10-27 14:10:00,83.8,83.81,83.72,83.79,63272.0,74.1742,74.183,74.1033,74.1653,63272.0
2017-10-27 14:20:00,83.79,83.81,83.66,83.71,64361.0,74.1653,74.183,74.0502,74.0945,64361.0
2017-10-27 14:30:00,83.71,83.81,83.7,83.74,56139.0,74.0945,74.183,74.0856,74.1211,56139.0
2017-10-27 14:40:00,83.75,83.78,83.69,83.74,57360.0,74.1299,74.1565,74.0768,74.1211,57360.0
2017-10-27 14:50:00,83.73,83.92,83.73,83.89,33877.0,74.1122,74.2804,74.1122,74.2538,33877.0
2017-10-27 15:00:00,83.89,83.9,83.83,83.85,49593.0,74.2538,74.2627,74.2007,74.2184,49593.0
2017-10-27 15:10:00,83.84,83.97,83.82,83.97,50308.0,74.2096,74.3246,74.1919,74.3246,50308.0
2017-10-27 15:20:00,83.98,84.0,83.94,84.0,46924.0,74.3335,74.3512,74.2981,74.3512,46924.0
2017-10-27 15:30:00,84.0,84.05,83.84,83.84,82532.0,74.3512,74.3954,74.2096,74.2096,82532.0
2017-10-27 15:40:00,83.85,83.85,83.71,83.73,130600.0,74.2184,74.2184,74.0945,74.1122,130600.0
2017-10-27 15:50:00,83.74,83.86,83.62,83.86,279842.0,74.1211,74.2273,74.0148,74.2273,279842.0
2017-10-30 09:30:00,83.76,83.76,82.83,83.23,108537.0,74.1388,74.1388,73.3156,73.6696,108537.0
2017-10-30 09:40:00,83.27,83.48,82.9,83.04,101421.0,73.705,73.8909,73.3775,73.5015,101421.0
2017-10-30 09:50:00,83.08,83.37,82.96,83.24,62826.0,73.5369,73.7936,73.4306,73.6785,62826.0
2017-10-30 10:00:00,83.28,83.36,83.01,83.08,111853.0,73.7139,73.7847,73.4749,73.5369,111853.0
2017-10-30 10:10:00,83.08,83.45,83.06,83.42,73673.0,73.5369,73.8644,73.5192,73.8378,73673.0
2017-10-30 10:20:00,83.44,83.49,83.33,83.43,52207.0,73.8555,73.8998,73.7581,73.8467,52207.0
2017-10-30 10:30:00,83.44,83.61,83.44,83.51,96756.0,73.8555,74.006,73.8555,73.9175,96756.0
2017-10-30 10:40:00,83.52,83.53,83.39,83.39,72020.0,73.9263,73.9352,73.8113,73.8113,72020.0
2017-10-30 10:50:00,83.39,83.41,83.28,83.3,54990.0,73.8113,73.829,73.7139,73.7316,54990.0
2017-10-30 11:00:00,83.3,83.31,83.07,83.25,56780.0,73.7316,73.7404,73.528,73.6873,56780.0
2017-10-30 11:10:00,83.25,83.31,83.12,83.2,73626.0,73.6873,73.7404,73.5723,73.6431,73626.0
2017-10-30 11:20:00,83.2,83.36,83.2,83.31,59521.0,73.6431,73.7847,73.6431,73.7404,59521.0
2017-10-30 11:30:00,83.3,83.3,83.06,83.1,56915.0,73.7316,73.7316,73.5192,73.5546,56915.0
2017-10-30 11:40:00,83.1,83.18,82.98,83.04,128448.0,73.5546,73.6254,73.4484,73.5015,128448.0
2017-10-30 11:50:00,83.05,83.15,82.95,83.0,114483.0,73.5103,73.5988,73.4218,73.4661,114483.0
2017-10-30 12:00:00,83.02,83.18,82.99,83.09,62936.0,73.4838,73.6254,73.4572,73.5457,62936.0
2017-10-30 12:10:00,83.09,83.15,83.04,83.08,73600.0,73.5457,73.5988,73.5015,73.5369,73600.0
2017-10-30 12:20:00,83.08,83.19,83.02,83.09,108681.0,73.5369,73.6342,73.4838,73.5457,108681.0
2017-10-30 12:30:00,83.1,83.34,83.06,83.31,37419.0,73.5546,73.767,73.5192,73.7404,37419.0
2017-10-30 12:40:00,83.31,83.4,83.24,83.29,67127.0,73.7404,73.8201,73.6785,73.7227,67127.0
2017-10-30 12:50:00,83.3,83.42,83.21,83.22,55492.0,73.7316,73.8378,73.6519,73.6608,55492.0
2017-10-30 13:00:00,83.23,83.31,83.19,83.27,32974.0,73.6696,73.7404,73.6342,73.705,32974.0
2017-10-30 13:10:00,83.28,83.28,83.07,83.17,34774.0,73.7139,73.7139,73.528,73.6165,34774.0
2017-10-30 13:20:00,83.16,83.25,83.04,83.08,67435.0,73.6077,73.6873,73.5015,73.5369,67435.0
2017-10-30 13:30:00,83.1,83.11,82.92,82.97,38123.0,73.5546,73.5634,73.3952,73.4395,38123.0
2017-10-30 13:40:00,82.97,83.1,82.95,82.98,54791.0,73.4395,73.5546,73.4218,73.4484,54791.0
2017-10-30 13:50:00,82.99,83.02,82.85,82.86,85602.0,73.4572,73.4838,73.3333,73.3421,85602.0
2017-10-30 14:00:00,82.86,82.86,82.7,82.73,100686.0,73.3421,73.3421,73.2005,73.2271,100686.0
2017-10-30 14:10:00,82.73,82.77,82.53,82.77,129844.0,73.2271,73.2625,73.05,73.2625,129844.0
2017-10-30 14:20:00,82.77,82.83,82.72,82.81,77347.0,73.2625,73.3156,73.2182,73.2979,77347.0
2017-10-30 14:30:00,82.81,82.88,82.79,82.87,60590.0,73.2979,73.3598,73.2802,73.351,60590.0
2017-10-30 14:40:00,82.86,82.96,82.81,82.9,58197.0,73.3421,73.4306,73.2979,73.3775,58197.0
2017-10-30 14:50:00,82.91,82.91,82.76,82.84,185243.0,73.3864,73.3864,73.2536,73.3244,185243.0
2017-10-30 15:00:00,82.84,82.84,82.62,82.72,106047.0,73.3244,73.3244,73.1297,73.2182,106047.0
2017-10-30 15:10:00,82.72,82.78,82.58,82.59,79965.0,73.2182,73.2713,73.0943,73.1031,79965.0
2017-10-30 15:20:00,82.6,82.64,82.53,82.57,151256.0,73.112,73.1474,73.05,73.0854,151256.0
2017-10-30 15:30:00,82.58,82.59,82.43,82.58,144718.0,73.0943,73.1031,72.9615,73.0943,144718.0
2017-10-30 15:40:00,82.59,82.71,82.54,82.67,245995.0,73.1031,73.2094,73.0589,73.174,245995.0
2017-10-30 15:50:00,82.68,82.77,82.55,82.61,424813.0,73.1828,73.2625,73.0677,73.1209,424813.0
2017-10-31 09:30:00,82.76,83.1,82.61,82.83,88480.0,73.2536,73.5546,73.1209,73.3156,88480.0
2017-10-31 09:40:00,82.83,83.01,82.68,82.84,63722.0,73.3156,73.4749,73.1828,73.3244,63722.0
2017-10-31 09:50:00,82.84,82.86,82.54,82.66,75076.0,73.3244,73.3421,73.0589,73.1651,75076.0
2017-10-31 10:00:00,82.68,83.01,82.68,82.76,74837.0,73.1828,73.4749,73.1828,73.2536,74837.0
2017-10-31 10:10:00,82.8,82.83,82.66,82.82,38415.0,73.289,73.3156,73.1651,73.3067,38415.0
2017-10-31 10:20:00,82.85,82.94,82.69,82.78,47645.0,73.3333,73.4129,73.1917,73.2713,47645.0
2017-10-31 10:30:00,82.79,82.86,82.73,82.84,40802.0,73.2802,73.3421,73.2271,73.3244,40802.0
2017-10-31 10:40:00,82.82,82.84,82.71,82.73,29543.0,73.3067,73.3244,73.2094,73.2271,29543.0
2017-10-31 10:50:00,82.73,82.73,82.46,82.65,35349.0,73.2271,73.2271,72.9881,73.1563,35349.0
2017-10-31 11:00:00,82.68,82.78,82.54,82.55,64270.0,73.1828,73.2713,73.0589,73.0677,64270.0
2017-10-31 11:10:00,82.52,82.52,82.34,82.37,57249.0,73.0412,73.0412,72.8819,72.9084,57249.0
2017-10-31 11:20:00,82.37,82.51,82.31,82.41,43364.0,72.9084,73.0323,72.8553,72.9438,43364.0
2017-10-31 11:30:00,82.4,82.69,82.4,82.61,31006.0,72.935,73.1917,72.935,73.1209,31006.0
2017-10-31 11:40:00,82.6,82.65,82.56,82.6,63509.0,73.112,73.1563,73.0766,73.112,63509.0
2017-10-31 11:50:00,82.6,82.65,82.51,82.53,35867.0,73.112,73.1563,73.0323,73.05,35867.0
2017-10-31 12:00:00,82.54,82.62,82.52,82.57,37630.0,73.0589,73.1297,73.0412,73.0854,37630.0
2017-10-31 12:10:00,82.57,82.61,82.5,82.5,36095.0,73.0854,73.1209,73.0235,73.0235,36095.0
2017-10-31 12:20:00,82.51,82.53,82.44,82.5,31277.0,73.0323,73.05,72.9704,73.0235,31277.0
2017-10-31 12:30:00,82.5,82.52,82.46,82.52,44918.0,73.0235,73.0412,72.9881,73.0412,44918.0
2017-10-31 12:40:00,82.53,82.61,82.46,82.6,24862.0,73.05,73.1209,72.9881,73.112,24862.0
2017-10-31 12:50:00,82.61,82.61,82.46,82.48,48608.0,73.1209,73.1209,72.9881,73.0058,48608.0
2017-10-31 13:00:00,82.46,82.57,82.45,82.49,25789.0,72.9881,73.0854,72.9792,73.0146,25789.0
2017-10-31 13:10:00,82.48,82.51,82.38,82.39,31316.0,73.0058,73.0323,72.9173,72.9261,31316.0
2017-10-31 13:20:00,82.37,82.43,82.35,82.36,22567.0,72.9084,72.9615,72.8907,72.8996,22567.0
2017-10-31 13:30:00,82.35,82.45,82.35,82.4,18700.0,72.8907,72.9792,72.8907,72.935,18700.0
2017-10-31 13:40:00,82.4,82.4,82.29,82.32,32194.0,72.935,72.935,72.8376,72.8642,32194.0
2017-10-31 13:50:00,82.31,82.35,82.28,82.29,34512.0,72.8553,72.8907,72.8288,72.8376,34512.0
2017-10-31 14:00:00,82.3,82.32,82.19,82.19,44493.0,72.8465,72.8642,72.7491,72.7491,44493.0
2017-10-31 14:10:00,82.2,82.25,82.15,82.21,73596.0,72.7579,72.8022,72.7137,72.7668,73596.0
2017-10-31 14:20:00,82.2,82.43,82.11,82.42,54130.0,72.7579,72.9615,72.6783,72.9527,54130.0
2017-10-31 14:30:00,82.42,82.55,82.4,82.49,37481.0,72.9527,73.0677,72.935,73.0146,37481.0
2017-10-31 14:40:00,82.49,82.55,82.48,82.54,31324.0,73.0146,73.0677,73.0058,73.0589,31324.0
2017-10-31 14:50:00,82.54,82.6,82.46,82.57,38880.0,73.0589,73.112,72.9881,73.0854,38880.0
2017-10-31 15:00:00,82.56,82.59,82.45,82.46,60471.0,73.0766,73.1031,72.9792,72.9881,60471.0
2017-10-31 15:10:00,82.46,82.57,82.42,82.55,59848.0,72.9881,73.0854,72.9527,73.0677,59848.0
2017-10-31 15:20:00,82.54,82.68,82.52,82.66,49006.0,73.0589,73.1828,73.0412,73.1651,49006.0
2017-10-31 15:30:00,82.66,82.66,82.56,82.64,74359.0,73.1651,73.1651,73.0766,73.1474,74359.0
2017-10-31 15:40:00,82.64,82.68,81.96,82.16,298534.0,73.1474,73.1828,72.5455,72.7225,298534.0
2017-10-31 15:50:00,82.16,82.2,81.72,81.89,950547.0,72.7225,72.7579,72.3331,72.4836,950547.0
2017-11-01 09:30:00,82.17,82.38,82.0,82.1,129560.0,72.7314,72.9173,72.5809,72.6694,129560.0
2017-11-01 09:40:00,82.11,82.42,82.06,82.42,56390.0,72.6783,72.9527,72.634,72.9527,56390.0
2017-11-01 09:50:00,82.45,82.61,82.4,82.53,33349.0,72.9792,73.1209,72.935,73.05,33349.0
2017-11-01 10:00:00,82.53,82.85,82.51,82.81,51735.0,73.05,73.3333,73.0323,73.2979,51735.0
2017-11-01 10:10:00,82.81,82.84,82.68,82.79,45787.0,73.2979,73.3244,73.1828,73.2802,45787.0
2017-11-01 10:20:00,82.8,83.07,82.8,82.97,57836.0,73.289,73.528,73.289,73.4395,57836.0
2017-11-01 10:30:00,82.97,83.27,82.96,83.24,75509.0,73.4395,73.705,73.4306,73.6785,75509.0
2017-11-01 10:40:00,83.23,83.36,83.14,83.32,106461.0,73.6696,73.7847,73.59,73.7493,106461.0
2017-11-01 10:50:00,83.33,83.43,83.23,83.29,47913.0,73.7581,73.8467,73.6696,73.7227,47913.0
2017-11-01 11:00:00,83.29,83.35,83.2,83.33,45534.0,73.7227,73.7759,73.6431,73.7581,45534.0
2017-11-01 11:10:00,83.33,83.61,83.19,83.61,76300.0,73.7581,74.006,73.6342,74.006,76300.0
2017-11-01 11:20:00,83.6,83.73,83.49,83.53,97385.0,73.9971,74.1122,73.8998,73.9352,97385.0
2017-11-01 11:30:00,83.53,83.82,83.49,83.57,136011.0,73.9352,74.1919,73.8998,73.9706,136011.0
2017-11-01 11:40:00,83.57,83.68,83.57,83.6,55235.0,73.9706,74.0679,73.9706,73.9971,55235.0
2017-11-01 11:50:00,83.61,83.67,83.46,83.49,46963.0,74.006,74.0591,73.8732,73.8998,46963.0
2017-11-01 12:00:00,83.49,83.62,83.41,83.52,36181.0,73.8998,74.0148,73.829,73.9263,36181.0
2017-11-01 12:10:00,83.5,83.53,83.43,83.46,50123.0,73.9086,73.9352,73.8467,73.8732,50123.0
2017-11-01 12:20:00,83.48,83.66,83.46,83.53,57689.0,73.8909,74.0502,73.8732,73.9352,57689.0
2017-11-01 12:30:00,83.53,83.68,83.53,83.56,41102.0,73.9352,74.0679,73.9352,73.9617,41102.0
2017-11-01 12:40:00,83.56,83.57,83.33,83.37,43161.0,73.9617,73.9706,73.7581,73.7936,43161.0
2017-11-01 12:50:00,83.37,83.4,83.27,83.34,60349.0,73.7936,73.8201,73.705,73.767,60349.0
2017-11-01 13:00:00,83.34,83.36,83.26,83.32,40778.0,73.767,73.7847,73.6962,73.7493,40778.0
2017-11-01 13:10:00,83.32,83.38,83.25,83.25,30264.0,73.7493,73.8024,73.6873,73.6873,30264.0
2017-11-01 13:20:00,83.25,83.41,83.21,83.4,35543.0,73.6873,73.829,73.6519,73.8201,35543.0
2017-11-01 13:30:00,83.41,83.52,83.38,83.52,53639.0,73.829,73.9263,73.8024,73.9263,53639.0
2017-11-01 13:40:00,83.53,83.6,83.5,83.5,128463.0,73.9352,73.9971,73.9086,73.9086,128463.0
2017-11-01 13:50:00,83.5,83.61,83.44,83.44,37966.0,73.9086,74.006,73.8555,73.8555,37966.0
2017-11-01 14:00:00,83.42,83.52,83.38,83.41,39959.0,73.8378,73.9263,73.8024,73.829,39959.0
2017-11-01 14:10:00,83.41,83.47,83.35,83.37,49859.0,73.829,73.8821,73.7759,73.7936,49859.0
2017-11-01 14:20:00,83.36,83.41,83.2,83.25,70875.0,73.7847,73.829,73.6431,73.6873,70875.0
2017-11-01 14:30:00,83.25,83.31,83.14,83.17,52666.0,73.6873,73.7404,73.59,73.6165,52666.0
2017-11-01 14:40:00,83.18,83.29,83.15,83.17,57034.0,73.6254,73.7227,73.5988,73.6165,57034.0
2017-11-01 14:50:00,83.16,83.18,83.09,83.09,52551.0,73.6077,73.6254,73.5457,73.5457,52551.0
2017-11-01 15:00:00,83.09,83.2,83.08,83.18,47621.0,73.5457,73.6431,73.5369,73.6254,47621.0
2017-11-01 15:10:00,83.18,83.18,82.97,83.03,67406.0,73.6254,73.6254,73.4395,73.4926,67406.0
2017-11-01 15:20:00,83.03,83.12,82.99,83.02,73729.0,73.4926,73.5723,73.4572,73.4838,73729.0
2017-11-01 15:30:00,83.02,83.02,82.87,82.93,114183.0,73.4838,73.4838,73.351,73.4041,114183.0
2017-11-01 15:40:00,82.94,82.99,82.88,82.92,195467.0,73.4129,73.4572,73.3598,73.3952,195467.0
2017-11-01 15:50:00,82.92,82.96,82.83,82.89,203003.0,73.3952,73.4306,73.3156,73.3687,203003.0
2017-11-02 09:30:00,82.55,82.99,82.5,82.61,61129.0,73.0677,73.4572,73.0235,73.1209,61129.0
2017-11-02 09:40:00,82.62,82.67,82.31,82.31,37800.0,73.1297,73.174,72.8553,72.8553,37800.0
2017-11-02 09:50:00,82.36,82.75,82.34,82.67,53713.0,72.8996,73.2448,72.8819,73.174,53713.0
2017-11-02 10:00:00,82.72,82.92,82.53,82.53,23711.0,73.2182,73.3952,73.05,73.05,23711.0
2017-11-02 10:10:00,82.56,82.67,82.4,82.61,35436.0,73.0766,73.174,72.935,73.1209,35436.0
2017-11-02 10:20:00,82.62,82.77,82.52,82.77,28550.0,73.1297,73.2625,73.0412,73.2625,28550.0
2017-11-02 10:30:00,82.72,82.99,82.71,82.83,32952.0,73.2182,73.4572,73.2094,73.3156,32952.0
2017-11-02 10:40:00,82.84,83.0,82.6,82.97,457485.0,73.3244,73.4661,73.112,73.4395,457485.0
2017-11-02 10:50:00,83.01,83.17,83.01,83.15,35906.0,73.4749,73.6165,73.4749,73.5988,35906.0
2017-11-02 11:00:00,83.17,83.35,83.04,83.15,34927.0,73.6165,73.7759,73.5015,73.5988,34927.0
2017-11-02 11:10:00,83.16,83.21,83.08,83.13,34306.0,73.6077,73.6519,73.5369,73.5811,34306.0
2017-11-02 11:20:00,83.15,83.33,83.14,83.28,38819.0,73.5988,73.7581,73.59,73.7139,38819.0
2017-11-02 11:30:00,83.25,83.61,83.25,83.57,74429.0,73.6873,74.006,73.6873,73.9706,74429.0
2017-11-02 11:40:00,83.57,83.92,83.5,83.83,58041.0,73.9706,74.2804,73.9086,74.2007,58041.0
2017-11-02 11:50:00,83.77,83.77,83.5,83.58,38924.0,74.1476,74.1476,73.9086,73.9794,38924.0
2017-11-02 12:00:00,83.59,83.66,83.47,83.51,23429.0,73.9883,74.0502,73.8821,73.9175,23429.0
2017-11-02 12:10:00,83.51,83.55,83.32,83.38,18583.0,73.9175,73.9529,73.7493,73.8024,18583.0
2017-11-02 12:20:00,83.37,83.47,83.29,83.35,21655.0,73.7936,73.8821,73.7227,73.7759,21655.0
2017-11-02 12:30:00,83.32,83.42,83.27,83.31,16636.0,73.7493,73.8378,73.705,73.7404,16636.0
2017-11-02 12:40:00,83.32,83.39,83.27,83.34,27060.0,73.7493,73.8113,73.705,73.767,27060.0
2017-11-02 12:50:00,83.33,83.36,83.16,83.24,26952.0,73.7581,73.7847,73.6077,73.6785,26952.0
2017-11-02 13:00:00,83.23,83.31,83.06,83.09,30384.0,73.6696,73.7404,73.5192,73.5457,30384.0
2017-11-02 13:10:00,83.09,83.24,83.09,83.11,27623.0,73.5457,73.6785,73.5457,73.5634,27623.0
2017-11-02 13:20:00,83.12,83.13,83.03,83.04,24807.0,73.5723,73.5811,73.4926,73.5015,24807.0
2017-11-02 13:30:00,83.04,83.16,83.04,83.13,16244.0,73.5015,73.6077,73.5015,73.5811,16244.0
2017-11-02 13:40:00,83.13,83.21,83.13,83.17,23279.0,73.5811,73.6519,73.5811,73.6165,23279.0
2017-11-02 13:50:00,83.16,83.26,83.15,83.22,24880.0,73.6077,73.6962,73.5988,73.6608,24880.0
2017-11-02 14:00:00,83.23,83.28,83.19,83.22,28828.0,73.6696,73.7139,73.6342,73.6608,28828.0
2017-11-02 14:10:00,83.22,83.23,83.16,83.18,30435.0,73.6608,73.6696,73.6077,73.6254,30435.0
2017-11-02 14:20:00,83.17,83.23,83.17,83.22,29235.0,73.6165,73.6696,73.6165,73.6608,29235.0
2017-11-02 14:30:00,83.22,83.23,83.14,83.15,41477.0,73.6608,73.6696,73.59,73.5988,41477.0
2017-11-02 14:40:00,83.15,83.17,83.07,83.17,55599.0,73.5988,73.6165,73.528,73.6165,55599.0
2017-11-02 14:50:00,83.17,83.18,83.11,83.12,49937.0,73.6165,73.6254,73.5634,73.5723,49937.0
2017-11-02 15:00:00,83.14,83.15,83.02,83.03,45550.0,73.59,73.5988,73.4838,73.4926,45550.0
2017-11-02 15:10:00,83.03,83.14,83.02,83.14,63344.0,73.4926,73.59,73.4838,73.59,63344.0
2017-11-02 15:20:00,83.14,83.23,83.13,83.21,61415.0,73.59,73.6696,73.5811,73.6519,61415.0
2017-11-02 15:30:00,83.2,83.28,83.13,83.13,79905.0,73.6431,73.7139,73.5811,73.5811,79905.0
2017-11-02 15:40:00,83.13,83.26,83.11,83.13,114772.0,73.5811,73.6962,73.5634,73.5811,114772.0
2017-11-02 15:50:00,83.13,83.19,83.03,83.14,215581.0,73.5811,73.6342,73.4926,73.59,215581.0
2017-11-03 09:30:00,82.71,83.12,82.66,82.93,63788.0,73.2094,73.5723,73.1651,73.4041,63788.0
2017-11-03 09:40:00,82.82,83.26,82.82,83.14,48804.0,73.3067,73.6962,73.3067,73.59,48804.0
2017-11-03 09:50:00,83.12,83.27,83.07,83.27,21069.0,73.5723,73.705,73.528,73.705,21069.0
2017-11-03 10:00:00,83.28,83.33,83.12,83.27,25570.0,73.7139,73.7581,73.5723,73.705,25570.0
2017-11-03 10:10:00,83.28,83.32,83.14,83.18,21012.0,73.7139,73.7493,73.59,73.6254,21012.0
2017-11-03 10:20:00,83.17,83.26,83.07,83.21,22296.0,73.6165,73.6962,73.528,73.6519,22296.0
2017-11-03 10:30:00,83.19,83.27,83.16,83.23,29190.0,73.6342,73.705,73.6077,73.6696,29190.0
2017-11-03 10:40:00,83.24,83.34,83.08,83.08,19778.0,73.6785,73.767,73.5369,73.5369,19778.0
2017-11-03 10:50:00,83.09,83.16,83.05,83.12,20078.0,73.5457,73.6077,73.5103,73.5723,20078.0
2017-11-03 11:00:00,83.14,83.15,82.99,83.05,19926.0,73.59,73.5988,73.4572,73.5103,19926.0
2017-11-03 11:10:00,83.05,83.12,83.02,83.09,20652.0,73.5103,73.5723,73.4838,73.5457,20652.0
2017-11-03 11:20:00,83.11,83.19,83.07,83.1,16783.0,73.5634,73.6342,73.528,73.5546,16783.0
2017-11-03 11:30:00,83.1,83.16,83.1,83.13,19593.0,73.5546,73.6077,73.5546,73.5811,19593.0
2017-11-03 11:40:00,83.13,83.21,83.11,83.14,20601.0,73.5811,73.6519,73.5634,73.59,20601.0
2017-11-03 11:50:00,83.14,83.21,83.07,83.21,22100.0,73.59,73.6519,73.528,73.6519,22100.0
2017-11-03 12:00:00,83.2,83.23,83.16,83.23,16445.0,73.6431,73.6696,73.6077,73.6696,16445.0
2017-11-03 12:10:00,83.23,83.34,83.22,83.31,17095.0,73.6696,73.767,73.6608,73.7404,17095.0
2017-11-03 12:20:00,83.31,83.48,83.26,83.43,30663.0,73.7404,73.8909,73.6962,73.8467,30663.0
2017-11-03 12:30:00,83.43,83.51,83.43,83.48,26562.0,73.8467,73.9175,73.8467,73.8909,26562.0
2017-11-03 12:40:00,83.48,83.5,83.42,83.46,19911.0,73.8909,73.9086,73.8378,73.8732,19911.0
2017-11-03 12:50:00,83.46,83.47,83.38,83.45,16563.0,73.8732,73.8821,73.8024,73.8644,16563.0
2017-11-03 13:00:00,83.46,83.53,83.43,83.53,26820.0,73.8732,73.9352,73.8467,73.9352,26820.0
2017-11-03 13:10:00,83.52,83.58,83.5,83.56,24454.0,73.9263,73.9794,73.9086,73.9617,24454.0
2017-11-03 13:20:00,83.56,83.56,83.47,83.49,20593.0,73.9617,73.9617,73.8821,73.8998,20593.0
2017-11-03 13:30:00,83.48,83.55,83.46,83.49,43808.0,73.8909,73.9529,73.8732,73.8998,43808.0
2017-11-03 13:40:00,83.48,83.52,83.44,83.47,16374.0,73.8909,73.9263,73.8555,73.8821,16374.0
2017-11-03 13:50:00,83.48,83.48,83.41,83.43,20182.0,73.8909,73.8909,73.829,73.8467,20182.0
2017-11-03 14:00:00,83.44,83.46,83.36,83.41,24532.0,73.8555,73.8732,73.7847,73.829,24532.0
2017-11-03 14:10:00,83.41,83.46,83.4,83.45,16104.0,73.829,73.8732,73.8201,73.8644,16104.0
2017-11-03 14:20:00,83.44,83.47,83.37,83.45,21727.0,73.8555,73.8821,73.7936,73.8644,21727.0
2017-11-03 14:30:00,83.44,83.45,83.33,83.35,21744.0,73.8555,73.8644,73.7581,73.7759,21744.0
2017-11-03 14:40:00,83.34,83.44,83.34,83.43,24716.0,73.767,73.8555,73.767,73.8467,24716.0
2017-11-03 14:50:00,83.44,83.5,83.43,83.49,20751.0,73.8555,73.9086,73.8467,73.8998,20751.0
2017-11-03 15:00:00,83.48,83.55,83.45,83.54,27323.0,73.8909,73.9529,73.8644,73.944,27323.0
2017-11-03 15:10:00,83.54,83.59,83.5,83.54,36892.0,73.944,73.9883,73.9086,73.944,36892.0
2017-11-03 15:20:00,83.54,83.56,83.45,83.46,30033.0,73.944,73.9617,73.8644,73.8732,30033.0
2017-11-03 15:30:00,83.47,83.48,83.37,83.43,38137.0,73.8821,73.8909,73.7936,73.8467,38137.0
2017-11-03 15:40:00,83.43,83.47,83.39,83.44,62215.0,73.8467,73.8821,73.8113,73.8555,62215.0
2017-11-03 15:50:00,83.45,83.51,83.32,83.5,125589.0,73.8644,73.9175,73.7493,73.9086,125589.0
2017-11-06 09:30:00,83.29,83.39,83.18,83.22,63331.0,73.7227,73.8113,73.6254,73.6608,63331.0
2017-11-06 09:40:00,83.21,83.24,82.92,83.02,37858.0,73.6519,73.6785,73.3952,73.4838,37858.0
2017-11-06 09:50:00,83.06,83.28,82.95,83.23,41051.0,73.5192,73.7139,73.4218,73.6696,41051.0
2017-11-06 10:00:00,83.21,83.24,83.02,83.1,24864.0,73.6519,73.6785,73.4838,73.5546,24864.0
2017-11-06 10:10:00,83.11,83.24,83.1,83.19,34713.0,73.5634,73.6785,73.5546,73.6342,34713.0
2017-11-06 10:20:00,83.18,83.24,83.09,83.13,33938.0,73.6254,73.6785,73.5457,73.5811,33938.0
2017-11-06 10:30:00,83.11,83.16,83.01,83.16,32830.0,73.5634,73.6077,73.4749,73.6077,32830.0
2017-11-06 10:40:00,83.18,83.25,83.15,83.22,25230.0,73.6254,73.6873,73.5988,73.6608,25230.0
2017-11-06 10:50:00,83.23,83.25,83.15,83.18,22281.0,73.6696,73.6873,73.5988,73.6254,22281.0
2017-11-06 11:00:00,83.17,83.26,83.16,83.22,34033.0,73.6165,73.6962,73.6077,73.6608,34033.0
2017-11-06 11:10:00,83.23,83.26,83.18,83.24,40706.0,73.6696,73.6962,73.6254,73.6785,40706.0
2017-11-06 11:20:00,83.23,83.24,83.15,83.17,32148.0,73.6696,73.6785,73.5988,73.6165,32148.0
2017-11-06 11:30:00,83.16,83.22,83.16,83.18,34024.0,73.6077,73.6608,73.6077,73.6254,34024.0
2017-11-06 11:40:00,83.19,83.24,83.1,83.1,18114.0,73.6342,73.6785,73.5546,73.5546,18114.0
2017-11-06 11:50:00,83.11,83.14,82.96,82.98,35746.0,73.5634,73.59,73.4306,73.4484,35746.0
2017-11-06 12:00:00,82.96,83.1,82.96,83.07,33825.0,73.4306,73.5546,73.4306,73.528,33825.0
2017-11-06 12:10:00,83.11,83.14,83.07,83.13,13124.0,73.5634,73.59,73.528,73.5811,13124.0
2017-11-06 12:20:00,83.12,83.12,83.03,83.06,25314.0,73.5723,73.5723,73.4926,73.5192,25314.0
2017-11-06 12:30:00,83.08,83.14,83.07,83.11,30495.0,73.5369,73.59,73.528,73.5634,30495.0
2017-11-06 12:40:00,83.11,83.2,83.1,83.18,35507.0,73.5634,73.6431,73.5546,73.6254,35507.0
2017-11-06 12:50:00,83.18,83.21,83.15,83.19,45872.0,73.6254,73.6519,73.5988,73.6342,45872.0
2017-11-06 13:00:00,83.19,83.25,83.18,83.2,20019.0,73.6342,73.6873,73.6254,73.6431,20019.0
2017-11-06 13:10:00,83.2,83.34,83.2,83.34,28967.0,73.6431,73.767,73.6431,73.767,28967.0
2017-11-06 13:20:00,83.34,83.36,83.26,83.34,19625.0,73.767,73.7847,73.6962,73.767,19625.0
2017-11-06 13:30:00,83.34,83.35,83.23,83.27,19460.0,73.767,73.7759,73.6696,73.705,19460.0
2017-11-06 13:40:00,83.27,83.37,83.25,83.35,26188.0,73.705,73.7936,73.6873,73.7759,26188.0
2017-11-06 13:50:00,83.36,83.43,83.35,83.36,27077.0,73.7847,73.8467,73.7759,73.7847,27077.0
2017-11-06 14:00:00,83.35,83.36,83.27,83.27,19017.0,73.7759,73.7847,73.705,73.705,19017.0
2017-11-06 14:10:00,83.27,83.29,83.18,83.19,31015.0,73.705,73.7227,73.6254,73.6342,31015.0
2017-11-06 14:20:00,83.19,83.29,83.18,83.24,21154.0,73.6342,73.7227,73.6254,73.6785,21154.0
2017-11-06 14:30:00,83.23,83.24,83.18,83.23,26286.0,73.6696,73.6785,73.6254,73.6696,26286.0
2017-11-06 14:40:00,83.24,83.25,83.21,83.21,21837.0,73.6785,73.6873,73.6519,73.6519,21837.0
2017-11-06 14:50:00,83.21,83.22,83.17,83.17,18494.0,73.6519,73.6608,73.6165,73.6165,18494.0
2017-11-06 15:00:00,83.17,83.17,83.0,83.03,50466.0,73.6165,73.6165,73.4661,73.4926,50466.0
2017-11-06 15:10:00,83.03,83.12,83.0,83.08,30195.0,73.4926,73.5723,73.4661,73.5369,30195.0
2017-11-06 15:20:00,83.08,83.13,83.06,83.12,35320.0,73.5369,73.5811,73.5192,73.5723,35320.0
2017-11-06 15:30:00,83.12,83.16,83.11,83.16,53933.0,73.5723,73.6077,73.5634,73.6077,53933.0
2017-11-06 15:40:00,83.16,83.17,83.03,83.03,71864.0,73.6077,73.6165,73.4926,73.4926,71864.0
2017-11-06 15:50:00,83.03,83.04,82.92,82.96,174250.0,73.4926,73.5015,73.3952,73.4306,174250.0
2017-11-07 09:30:00,83.04,83.26,82.97,83.01,45910.0,73.5015,73.6962,73.4395,73.4749,45910.0
2017-11-07 09:40:00,82.99,83.26,82.99,83.21,18579.0,73.4572,73.6962,73.4572,73.6519,18579.0
2017-11-07 09:50:00,83.21,83.38,83.19,83.33,23504.0,73.6519,73.8024,73.6342,73.7581,23504.0
2017-11-07 10:00:00,83.34,83.38,83.17,83.18,16850.0,73.767,73.8024,73.6165,73.6254,16850.0
2017-11-07 10:10:00,83.17,83.21,83.07,83.11,16646.0,73.6165,73.6519,73.528,73.5634,16646.0
2017-11-07 10:20:00,83.12,83.12,82.89,82.91,26996.0,73.5723,73.5723,73.3687,73.3864,26996.0
2017-11-07 10:30:00,82.9,82.94,82.83,82.86,20081.0,73.3775,73.4129,73.3156,73.3421,20081.0
2017-11-07 10:40:00,82.85,82.87,82.78,82.84,18051.0,73.3333,73.351,73.2713,73.3244,18051.0
2017-11-07 10:50:00,82.85,82.92,82.77,82.82,19541.0,73.3333,73.3952,73.2625,73.3067,19541.0
2017-11-07 11:00:00,82.84,82.98,82.84,82.92,20513.0,73.3244,73.4484,73.3244,73.3952,20513.0
2017-11-07 11:10:00,82.93,83.09,82.9,83.08,40002.0,73.4041,73.5457,73.3775,73.5369,40002.0
2017-11-07 11:20:00,83.09,83.27,83.08,83.24,28628.0,73.5457,73.705,73.5369,73.6785,28628.0
2017-11-07 11:30:00,83.25,83.28,83.16,83.19,26718.0,73.6873,73.7139,73.6077,73.6342,26718.0
2017-11-07 11:40:00,83.21,83.35,83.21,83.32,52072.0,73.6519,73.7759,73.6519,73.7493,52072.0
2017-11-07 11:50:00,83.32,83.34,83.07,83.07,20919.0,73.7493,73.767,73.528,73.528,20919.0
2017-11-07 12:00:00,83.07,83.19,83.03,83.17,14958.0,73.528,73.6342,73.4926,73.6165,14958.0
2017-11-07 12:10:00,83.16,83.25,83.1,83.22,43252.0,73.6077,73.6873,73.5546,73.6608,43252.0
2017-11-07 12:20:00,83.22,83.29,83.18,83.22,19946.0,73.6608,73.7227,73.6254,73.6608,19946.0
2017-11-07 12:30:00,83.25,83.29,83.22,83.22,16405.0,73.6873,73.7227,73.6608,73.6608,16405.0
2017-11-07 12:40:00,83.22,83.29,83.19,83.25,15930.0,73.6608,73.7227,73.6342,73.6873,15930.0
2017-11-07 12:50:00,83.26,83.31,83.25,83.25,11627.0,73.6962,73.7404,73.6873,73.6873,11627.0
2017-11-07 13:00:00,83.26,83.31,83.23,83.23,12860.0,73.6962,73.7404,73.6696,73.6696,12860.0
2017-11-07 13:10:00,83.24,83.25,83.14,83.18,25067.0,73.6785,73.6873,73.59,73.6254,25067.0
2017-11-07 13:20:00,83.19,83.29,83.19,83.27,12632.0,73.6342,73.7227,73.6342,73.705,12632.0
2017-11-07 13:30:00,83.27,83.3,83.16,83.26,21790.0,73.705,73.7316,73.6077,73.6962,21790.0
2017-11-07 13:40:00,83.26,83.41,83.25,83.39,41463.0,73.6962,73.829,73.6873,73.8113,41463.0
2017-11-07 13:50:00,83.39,83.42,83.34,83.41,11811.0,73.8113,73.8378,73.767,73.829,11811.0
2017-11-07 14:00:00,83.42,83.42,83.31,83.31,21165.0,73.8378,73.8378,73.7404,73.7404,21165.0
2017-11-07 14:10:00,83.31,83.31,83.24,83.25,26685.0,73.7404,73.7404,73.6785,73.6873,26685.0
2017-11-07 14:20:00,83.25,83.28,83.21,83.28,37291.0,73.6873,73.7139,73.6519,73.7139,37291.0
2017-11-07 14:30:00,83.28,83.34,83.25,83.33,32938.0,73.7139,73.767,73.6873,73.7581,32938.0
2017-11-07 14:40:00,83.32,83.35,83.26,83.26,26764.0,73.7493,73.7759,73.6962,73.6962,26764.0
2017-11-07 14:50:00,83.27,83.31,83.27,83.29,21003.0,73.705,73.7404,73.705,73.7227,21003.0
2017-11-07 15:00:00,83.29,83.31,83.25,83.3,37486.0,73.7227,73.7404,73.6873,73.7316,37486.0
2017-11-07 15:10:00,83.29,83.31,83.2,83.25,34308.0,73.7227,73.7404,73.6431,73.6873,34308.0
2017-11-07 15:20:00,83.24,83.26,83.15,83.17,41822.0,73.6785,73.6962,73.5988,73.6165,41822.0
2017-11-07 15:30:00,83.17,83.18,83.08,83.11,44061.0,73.6165,73.6254,73.5369,73.5634,44061.0
2017-11-07 15:40:00,83.11,83.16,83.07,83.15,63074.0,73.5634,73.6077,73.528,73.5988,63074.0
2017-11-07 15:50:00,83.15,83.28,83.09,83.26,115852.0,73.5988,73.7139,73.5457,73.6962,115852.0
2017-11-08 09:30:00,83.0,83.49,83.0,83.48,53528.0,73.4661,73.8998,73.4661,73.8909,53528.0
2017-11-08 09:40:00,83.48,83.51,83.43,83.5,27455.0,73.8909,73.9175,73.8467,73.9086,27455.0
2017-11-08 09:50:00,83.5,83.61,83.38,83.59,40866.0,73.9086,74.006,73.8024,73.9883,40866.0
2017-11-08 10:00:00,83.61,83.62,83.29,83.31,70522.0,74.006,74.0148,73.7227,73.7404,70522.0
2017-11-08 10:10:00,83.31,83.44,83.3,83.39,32800.0,73.7404,73.8555,73.7316,73.8113,32800.0
2017-11-08 10:20:00,83.45,83.58,83.43,83.55,30740.0,73.8644,73.9794,73.8467,73.9529,30740.0
2017-11-08 10:30:00,83.55,83.58,83.4,83.42,34625.0,73.9529,73.9794,73.8201,73.8378,34625.0
2017-11-08 10:40:00,83.42,83.52,83.4,83.52,14847.0,73.8378,73.9263,73.8201,73.9263,14847.0
2017-11-08 10:50:00,83.52,83.63,83.51,83.61,20862.0,73.9263,74.0237,73.9175,74.006,20862.0
2017-11-08 11:00:00,83.63,83.83,83.63,83.71,57382.0,74.0237,74.2007,74.0237,74.0945,57382.0
2017-11-08 11:10:00,83.72,83.78,83.6,83.61,28087.0,74.1033,74.1565,73.9971,74.006,28087.0
2017-11-08 11:20:00,83.62,83.63,83.48,83.48,18479.0,74.0148,74.0237,73.8909,73.8909,18479.0
2017-11-08 11:30:00,83.47,83.54,83.32,83.54,31314.0,73.8821,73.944,73.7493,73.944,31314.0
2017-11-08 11:40:00,83.52,83.58,83.47,83.56,19373.0,73.9263,73.9794,73.8821,73.9617,19373.0
2017-11-08 11:50:00,83.56,83.59,83.51,83.58,15085.0,73.9617,73.9883,73.9175,73.9794,15085.0
2017-11-08 12:00:00,83.58,83.74,83.57,83.7,27786.0,73.9794,74.1211,73.9706,74.0856,27786.0
2017-11-08 12:10:00,83.7,83.8,83.68,83.77,28865.0,74.0856,74.1742,74.0679,74.1476,28865.0
2017-11-08 12:20:00,83.76,83.85,83.72,83.82,30546.0,74.1388,74.2184,74.1033,74.1919,30546.0
2017-11-08 12:30:00,83.82,83.99,83.81,83.95,35792.0,74.1919,74.3423,74.183,74.3069,35792.0
2017-11-08 12:40:00,83.95,84.11,83.95,84.07,32797.0,74.3069,74.4486,74.3069,74.4131,32797.0
2017-11-08 12:50:00,84.07,84.17,84.06,84.16,17752.0,74.4131,74.5017,74.4043,74.4928,17752.0
2017-11-08 13:00:00,84.15,84.23,84.13,84.19,46082.0,74.484,74.5548,74.4663,74.5194,46082.0
2017-11-08 13:10:00,84.18,84.19,84.03,84.03,38049.0,74.5105,74.5194,74.3777,74.3777,38049.0
2017-11-08 13:20:00,84.03,84.12,84.0,84.08,22694.0,74.3777,74.4574,74.3512,74.422,22694.0
2017-11-08 13:30:00,84.11,84.16,84.01,84.13,26735.0,74.4486,74.4928,74.36,74.4663,26735.0
2017-11-08 13:40:00,84.16,84.23,84.1,84.23,26806.0,74.4928,74.5548,74.4397,74.5548,26806.0
2017-11-08 13:50:00,84.23,84.3,84.19,84.21,28031.0,74.5548,74.6167,74.5194,74.5371,28031.0
2017-11-08 14:00:00,84.2,84.22,84.16,84.21,21506.0,74.5282,74.5459,74.4928,74.5371,21506.0
2017-11-08 14:10:00,84.22,84.28,84.14,84.15,22947.0,74.5459,74.599,74.4751,74.484,22947.0
2017-11-08 14:20:00,84.15,84.17,84.08,84.09,36072.0,74.484,74.5017,74.422,74.4308,36072.0
2017-11-08 14:30:00,84.09,84.26,84.04,84.25,36597.0,74.4308,74.5813,74.3866,74.5725,36597.0
2017-11-08 14:40:00,84.24,84.39,84.23,84.35,26003.0,74.5636,74.6964,74.5548,74.661,26003.0
2017-11-08 14:50:00,84.34,84.38,84.3,84.33,27902.0,74.6521,74.6875,74.6167,74.6433,27902.0
2017-11-08 15:00:00,84.34,84.35,84.26,84.28,33791.0,74.6521,74.661,74.5813,74.599,33791.0
2017-11-08 15:10:00,84.28,84.29,84.06,84.11,128726.0,74.599,74.6079,74.4043,74.4486,128726.0
2017-11-08 15:20:00,84.11,84.18,84.08,84.15,29501.0,74.4486,74.5105,74.422,74.484,29501.0
2017-11-08 15:30:00,84.14,84.32,84.13,84.3,51836.0,74.4751,74.6344,74.4663,74.6167,51836.0
2017-11-08 15:40:00,84.3,84.31,84.08,84.13,99890.0,74.6167,74.6256,74.422,74.4663,99890.0
2017-11-08 15:50:00,84.13,84.14,84.0,84.01,206632.0,74.4663,74.4751,74.3512,74.36,206632.0
2017-11-09 09:30:00,83.82,83.98,83.63,83.89,86219.0,74.1919,74.3335,74.0237,74.2538,86219.0
2017-11-09 09:40:00,83.89,84.18,83.76,84.06,66554.0,74.2538,74.5105,74.1388,74.4043,66554.0
2017-11-09 09:50:00,84.07,84.19,83.86,83.87,27334.0,74.4131,74.5194,74.2273,74.2361,27334.0
2017-11-09 10:00:00,83.97,84.17,83.97,84.17,20923.0,74.3246,74.5017,74.3246,74.5017,20923.0
2017-11-09 10:10:00,84.14,84.26,83.94,83.94,40225.0,74.4751,74.5813,74.2981,74.2981,40225.0
2017-11-09 10:20:00,83.95,84.01,83.88,83.89,24182.0,74.3069,74.36,74.245,74.2538,24182.0
2017-11-09 10:30:00,83.87,83.89,83.76,83.76,23937.0,74.2361,74.2538,74.1388,74.1388,23937.0
2017-11-09 10:40:00,83.75,83.9,83.73,83.9,47040.0,74.1299,74.2627,74.1122,74.2627,47040.0
2017-11-09 10:50:00,83.9,84.09,83.87,84.01,85622.0,74.2627,74.4308,74.2361,74.36,85622.0
2017-11-09 11:00:00,83.99,83.99,83.78,83.92,25178.0,74.3423,74.3423,74.1565,74.2804,25178.0
2017-11-09 11:10:00,83.91,83.99,83.82,83.93,45686.0,74.2715,74.3423,74.1919,74.2892,45686.0
2017-11-09 11:20:00,83.92,84.19,83.89,84.16,31303.0,74.2804,74.5194,74.2538,74.4928,31303.0
2017-11-09 11:30:00,84.14,84.24,84.05,84.12,55621.0,74.4751,74.5636,74.3954,74.4574,55621.0
2017-11-09 11:40:00,84.12,84.17,84.02,84.08,61312.0,74.4574,74.5017,74.3689,74.422,61312.0
2017-11-09 11:50:00,84.06,84.09,83.96,84.07,23329.0,74.4043,74.4308,74.3158,74.4131,23329.0
2017-11-09 12:00:00,84.06,84.1,83.88,83.92,50752.0,74.4043,74.4397,74.245,74.2804,50752.0
2017-11-09 12:10:00,83.9,84.02,83.82,84.01,30585.0,74.2627,74.3689,74.1919,74.36,30585.0
2017-11-09 12:20:00,84.02,84.03,83.83,83.83,17219.0,74.3689,74.3777,74.2007,74.2007,17219.0
2017-11-09 12:30:00,83.82,83.95,83.82,83.91,18157.0,74.1919,74.3069,74.1919,74.2715,18157.0
2017-11-09 12:40:00,83.92,84.05,83.85,84.01,27121.0,74.2804,74.3954,74.2184,74.36,27121.0
2017-11-09 12:50:00,84.01,84.15,83.96,84.11,28844.0,74.36,74.484,74.3158,74.4486,28844.0
2017-11-09 13:00:00,84.11,84.21,84.06,84.16,31772.0,74.4486,74.5371,74.4043,74.4928,31772.0
2017-11-09 13:10:00,84.18,84.26,84.11,84.15,33726.0,74.5105,74.5813,74.4486,74.484,33726.0
2017-11-09 13:20:00,84.16,84.19,84.01,84.06,47544.0,74.4928,74.5194,74.36,74.4043,47544.0
2017-11-09 13:30:00,84.07,84.2,84.02,84.08,23974.0,74.4131,74.5282,74.3689,74.422,23974.0
2017-11-09 13:40:00,84.07,84.17,84.07,84.16,13200.0,74.4131,74.5017,74.4131,74.4928,13200.0
2017-11-09 13:50:00,84.15,84.19,84.05,84.14,42155.0,74.484,74.5194,74.3954,74.4751,42155.0
2017-11-09 14:00:00,84.14,84.26,84.13,84.26,33972.0,74.4751,74.5813,74.4663,74.5813,33972.0
2017-11-09 14:10:00,84.26,84.26,84.08,84.09,26250.0,74.5813,74.5813,74.422,74.4308,26250.0
2017-11-09 14:20:00,84.08,84.11,84.02,84.07,29224.0,74.422,74.4486,74.3689,74.4131,29224.0
2017-11-09 14:30:00,84.06,84.17,84.04,84.04,16244.0,74.4043,74.5017,74.3866,74.3866,16244.0
2017-11-09 14:40:00,84.06,84.07,83.92,83.99,29657.0,74.4043,74.4131,74.2804,74.3423,29657.0
2017-11-09 14:50:00,83.99,84.06,83.93,83.94,29359.0,74.3423,74.4043,74.2892,74.2981,29359.0
2017-11-09 15:00:00,83.94,84.07,83.91,84.04,29914.0,74.2981,74.4131,74.2715,74.3866,29914.0
2017-11-09 15:10:00,84.04,84.17,83.99,84.14,29919.0,74.3866,74.5017,74.3423,74.4751,29919.0
2017-11-09 15:20:00,84.13,84.15,84.06,84.09,37987.0,74.4663,74.484,74.4043,74.4308,37987.0
2017-11-09 15:30:00,84.09,84.18,84.08,84.13,41850.0,74.4308,74.5105,74.422,74.4663,41850.0
2017-11-09 15:40:00,84.14,84.17,84.06,84.09,54268.0,74.4751,74.5017,74.4043,74.4308,54268.0
2017-11-09 15:50:00,84.1,84.14,83.97,83.98,220005.0,74.4397,74.4751,74.3246,74.3335,220005.0
2017-11-10 09:30:00,83.67,83.87,83.52,83.68,44703.0,74.0591,74.2361,73.9263,74.0679,44703.0
2017-11-10 09:40:00,83.77,83.77,83.25,83.27,39749.0,74.1476,74.1476,73.6873,73.705,39749.0
2017-11-10 09:50:00,83.31,83.34,83.03,83.19,23370.0,73.7404,73.767,73.4926,73.6342,23370.0
2017-11-10 10:00:00,83.19,83.25,83.02,83.14,27201.0,73.6342,73.6873,73.4838,73.59,27201.0
2017-11-10 10:10:00,83.16,83.17,83.09,83.09,32404.0,73.6077,73.6165,73.5457,73.5457,32404.0
2017-11-10 10:20:00,83.11,83.14,83.04,83.05,26341.0,73.5634,73.59,73.5015,73.5103,26341.0
2017-11-10 10:30:00,83.06,83.06,82.95,82.98,45571.0,73.5192,73.5192,73.4218,73.4484,45571.0
2017-11-10 10:40:00,82.99,83.0,82.79,82.89,95670.0,73.4572,73.4661,73.2802,73.3687,95670.0
2017-11-10 10:50:00,82.92,82.94,82.77,82.86,62003.0,73.3952,73.4129,73.2625,73.3421,62003.0
2017-11-10 11:00:00,82.87,82.9,82.71,82.73,38598.0,73.351,73.3775,73.2094,73.2271,38598.0
2017-11-10 11:10:00,82.74,82.74,82.64,82.66,44145.0,73.2359,73.2359,73.1474,73.1651,44145.0
2017-11-10 11:20:00,82.65,82.66,82.57,82.62,45020.0,73.1563,73.1651,73.0854,73.1297,45020.0
2017-11-10 11:30:00,82.64,82.78,82.62,82.66,66270.0,73.1474,73.2713,73.1297,73.1651,66270.0
2017-11-10 11:40:00,82.65,82.89,82.63,82.72,26789.0,73.1563,73.3687,73.1386,73.2182,26789.0
2017-11-10 11:50:00,82.74,82.91,82.74,82.83,71923.0,73.2359,73.3864,73.2359,73.3156,71923.0
2017-11-10 12:00:00,82.84,82.94,82.84,82.87,58028.0,73.3244,73.4129,73.3244,73.351,58028.0
2017-11-10 12:10:00,82.85,82.9,82.77,82.77,24075.0,73.3333,73.3775,73.2625,73.2625,24075.0
2017-11-10 12:20:00,82.79,82.81,82.7,82.78,25061.0,73.2802,73.2979,73.2005,73.2713,25061.0
2017-11-10 12:30:00,82.79,82.92,82.77,82.85,25259.0,73.2802,73.3952,73.2625,73.3333,25259.0
2017-11-10 12:40:00,82.87,82.87,82.76,82.79,36806.0,73.351,73.351,73.2536,73.2802,36806.0
2017-11-10 12:50:00,82.79,82.87,82.73,82.78,173591.0,73.2802,73.351,73.2271,73.2713,173591.0
2017-11-10 13:00:00,82.79,82.8,82.69,82.76,62769.0,73.2802,73.289,73.1917,73.2536,62769.0
2017-11-10 13:10:00,82.76,82.87,82.7,82.81,42087.0,73.2536,73.351,73.2005,73.2979,42087.0
2017-11-10 13:20:00,82.82,82.87,82.74,82.85,33826.0,73.3067,73.351,73.2359,73.3333,33826.0
2017-11-10 13:30:00,82.84,82.9,82.77,82.77,30198.0,73.3244,73.3775,73.2625,73.2625,30198.0
2017-11-10 13:40:00,82.76,82.86,82.74,82.8,23834.0,73.2536,73.3421,73.2359,73.289,23834.0
2017-11-10 13:50:00,82.82,83.04,82.81,83.04,30941.0,73.3067,73.5015,73.2979,73.5015,30941.0
2017-11-10 14:00:00,83.04,83.09,82.96,82.99,18088.0,73.5015,73.5457,73.4306,73.4572,18088.0
2017-11-10 14:10:00,82.99,83.11,82.98,82.99,40190.0,73.4572,73.5634,73.4484,73.4572,40190.0
2017-11-10 14:20:00,83.0,83.0,82.86,82.86,39453.0,73.4661,73.4661,73.3421,73.3421,39453.0
2017-11-10 14:30:00,82.84,82.96,82.84,82.94,42212.0,73.3244,73.4306,73.3244,73.4129,42212.0
2017-11-10 14:40:00,82.94,82.96,82.9,82.92,31308.0,73.4129,73.4306,73.3775,73.3952,31308.0
2017-11-10 14:50:00,82.93,82.94,82.88,82.88,34107.0,73.4041,73.4129,73.3598,73.3598,34107.0
2017-11-10 15:00:00,82.89,82.97,82.86,82.95,116876.0,73.3687,73.4395,73.3421,73.4218,116876.0
2017-11-10 15:10:00,82.95,82.99,82.91,82.94,104243.0,73.4218,73.4572,73.3864,73.4129,104243.0
2017-11-10 15:20:00,82.93,83.0,82.91,82.95,99793.0,73.4041,73.4661,73.3864,73.4218,99793.0
2017-11-10 15:30:00,82.95,83.1,82.91,83.07,102360.0,73.4218,73.5546,73.3864,73.528,102360.0
2017-11-10 15:40:00,83.07,83.23,83.07,83.2,92657.0,73.528,73.6696,73.528,73.6431,92657.0
2017-11-10 15:50:00,83.21,83.29,83.19,83.29,181336.0,73.6519,73.7227,73.6342,73.7227,181336.0
2017-11-13 09:30:00,83.33,83.33,82.77,82.8,43123.0,73.7581,73.7581,73.2625,73.289,43123.0
2017-11-13 09:40:00,82.83,82.96,82.6,82.6,31517.0,73.3156,73.4306,73.112,73.112,31517.0
2017-11-13 09:50:00,82.6,82.87,82.53,82.8,37827.0,73.112,73.351,73.05,73.289,37827.0
2017-11-13 10:00:00,82.85,83.0,82.81,82.94,25635.0,73.3333,73.4661,73.2979,73.4129,25635.0
2017-11-13 10:10:00,82.94,83.13,82.93,83.09,36659.0,73.4129,73.5811,73.4041,73.5457,36659.0
2017-11-13 10:20:00,83.09,83.1,83.02,83.1,15418.0,73.5457,73.5546,73.4838,73.5546,15418.0
2017-11-13 10:30:00,83.1,83.11,82.94,82.95,28407.0,73.5546,73.5634,73.4129,73.4218,28407.0
2017-11-13 10:40:00,82.94,82.96,82.82,82.84,29004.0,73.4129,73.4306,73.3067,73.3244,29004.0
2017-11-13 10:50:00,82.85,82.85,82.74,82.84,36013.0,73.3333,73.3333,73.2359,73.3244,36013.0
2017-11-13 11:00:00,82.83,82.86,82.78,82.81,37654.0,73.3156,73.3421,73.2713,73.2979,37654.0
2017-11-13 11:10:00,82.81,82.95,82.81,82.91,70345.0,73.2979,73.4218,73.2979,73.3864,70345.0
2017-11-13 11:20:00,82.91,83.0,82.88,82.93,73247.0,73.3864,73.4661,73.3598,73.4041,73247.0
2017-11-13 11:30:00,82.95,83.06,82.91,83.04,22136.0,73.4218,73.5192,73.3864,73.5015,22136.0
2017-11-13 11:40:00,83.05,83.08,82.93,82.94,25726.0,73.5103,73.5369,73.4041,73.4129,25726.0
2017-11-13 11:50:00,82.93,82.93,82.81,82.84,26605.0,73.4041,73.4041,73.2979,73.3244,26605.0
2017-11-13 12:00:00,82.84,82.85,82.75,82.8,26896.0,73.3244,73.3333,73.2448,73.289,26896.0
2017-11-13 12:10:00,82.81,82.82,82.72,82.73,28656.0,73.2979,73.3067,73.2182,73.2271,28656.0
2017-11-13 12:20:00,82.74,82.87,82.74,82.81,35885.0,73.2359,73.351,73.2359,73.2979,35885.0
2017-11-13 12:30:00,82.79,82.82,82.76,82.77,15777.0,73.2802,73.3067,73.2536,73.2625,15777.0
2017-11-13 12:40:00,82.76,82.77,82.58,82.64,59782.0,73.2536,73.2625,73.0943,73.1474,59782.0
2017-11-13 12:50:00,82.64,82.7,82.58,82.59,25974.0,73.1474,73.2005,73.0943,73.1031,25974.0
2017-11-13 13:00:00,82.59,82.65,82.54,82.64,33926.0,73.1031,73.1563,73.0589,73.1474,33926.0
2017-11-13 13:10:00,82.64,82.68,82.61,82.62,46826.0,73.1474,73.1828,73.1209,73.1297,46826.0
2017-11-13 13:20:00,82.63,82.64,82.61,82.62,23717.0,73.1386,73.1474,73.1209,73.1297,23717.0
2017-11-13 13:30:00,82.62,82.62,82.57,82.58,34897.0,73.1297,73.1297,73.0854,73.0943,34897.0
2017-11-13 13:40:00,82.58,82.66,82.55,82.61,56830.0,73.0943,73.1651,73.0677,73.1209,56830.0
2017-11-13 13:50:00,82.61,82.7,82.59,82.69,37117.0,73.1209,73.2005,73.1031,73.1917,37117.0
2017-11-13 14:00:00,82.7,82.84,82.7,82.82,23697.0,73.2005,73.3244,73.2005,73.3067,23697.0
2017-11-13 14:10:00,82.82,82.9,82.81,82.88,25533.0,73.3067,73.3775,73.2979,73.3598,25533.0
2017-11-13 14:20:00,82.87,82.95,82.85,82.93,19779.0,73.351,73.4218,73.3333,73.4041,19779.0
2017-11-13 14:30:00,82.92,82.93,82.79,82.87,40359.0,73.3952,73.4041,73.2802,73.351,40359.0
2017-11-13 14:40:00,82.87,82.88,82.74,82.77,36780.0,73.351,73.3598,73.2359,73.2625,36780.0
2017-11-13 14:50:00,82.75,82.78,82.68,82.68,73404.0,73.2448,73.2713,73.1828,73.1828,73404.0
2017-11-13 15:00:00,82.68,82.92,82.68,82.92,60779.0,73.1828,73.3952,73.1828,73.3952,60779.0
2017-11-13 15:10:00,82.92,82.97,82.85,82.89,45382.0,73.3952,73.4395,73.3333,73.3687,45382.0
2017-11-13 15:20:00,82.88,82.97,82.84,82.84,60075.0,73.3598,73.4395,73.3244,73.3244,60075.0
2017-11-13 15:30:00,82.84,82.9,82.8,82.85,65317.0,73.3244,73.3775,73.289,73.3333,65317.0
2017-11-13 15:40:00,82.86,82.87,82.61,82.63,187892.0,73.3421,73.351,73.1209,73.1386,187892.0
2017-11-13 15:50:00,82.65,82.93,82.65,82.85,193198.0,73.1563,73.4041,73.1563,73.3333,193198.0
2017-11-14 09:30:00,82.69,82.75,82.28,82.69,216365.0,73.653,73.7065,73.2879,73.653,216365.0
2017-11-14 09:40:00,82.68,82.82,82.51,82.72,232967.0,73.6441,73.7688,73.4927,73.6798,232967.0
2017-11-14 09:50:00,82.75,82.76,82.47,82.5,51978.0,73.7065,73.7154,73.4571,73.4838,51978.0
2017-11-14 10:00:00,82.5,82.56,82.21,82.36,48281.0,73.4838,73.5373,73.2255,73.3591,48281.0
2017-11-14 10:10:00,82.36,82.65,82.35,82.6,69185.0,73.3591,73.6174,73.3502,73.5729,69185.0
2017-11-14 10:20:00,82.6,82.79,82.53,82.58,76284.0,73.5729,73.7421,73.5105,73.5551,76284.0
2017-11-14 10:30:00,82.59,82.85,82.46,82.85,35350.0,73.564,73.7956,73.4482,73.7956,35350.0
2017-11-14 10:40:00,82.85,83.11,82.79,82.99,57924.0,73.7956,74.0271,73.7421,73.9203,57924.0
2017-11-14 10:50:00,82.98,83.02,82.88,82.9,25602.0,73.9114,73.947,73.8223,73.8401,25602.0
2017-11-14 11:00:00,82.92,82.94,82.84,82.89,29444.0,73.8579,73.8757,73.7867,73.8312,29444.0
2017-11-14 11:10:00,82.9,82.91,82.7,82.76,44597.0,73.8401,73.849,73.662,73.7154,44597.0
2017-11-14 11:20:00,82.76,82.84,82.75,82.82,28638.0,73.7154,73.7867,73.7065,73.7688,28638.0
2017-11-14 11:30:00,82.8,82.82,82.7,82.81,33435.0,73.751,73.7688,73.662,73.7599,33435.0
2017-11-14 11:40:00,82.81,82.83,82.71,82.79,33415.0,73.7599,73.7777,73.6709,73.7421,33415.0
2017-11-14 11:50:00,82.8,82.83,82.73,82.77,46610.0,73.751,73.7777,73.6887,73.7243,46610.0
2017-11-14 12:00:00,82.75,82.82,82.72,82.73,212487.0,73.7065,73.7688,73.6798,73.6887,212487.0
2017-11-14 12:10:00,82.74,82.8,82.7,82.7,212651.0,73.6976,73.751,73.662,73.662,212651.0
2017-11-14 12:20:00,82.7,82.75,82.66,82.68,30478.0,73.662,73.7065,73.6263,73.6441,30478.0
2017-11-14 12:30:00,82.68,82.75,82.68,82.72,21892.0,73.6441,73.7065,73.6441,73.6798,21892.0
2017-11-14 12:40:00,82.71,82.73,82.64,82.64,27770.0,73.6709,73.6887,73.6085,73.6085,27770.0
2017-11-14 12:50:00,82.66,82.71,82.61,82.67,36566.0,73.6263,73.6709,73.5818,73.6352,36566.0
2017-11-14 13:00:00,82.67,82.72,82.64,82.7,20817.0,73.6352,73.6798,73.6085,73.662,20817.0
2017-11-14 13:10:00,82.7,82.79,82.64,82.67,10732.0,73.662,73.7421,73.6085,73.6352,10732.0
2017-11-14 13:20:00,82.66,82.68,82.59,82.64,20713.0,73.6263,73.6441,73.564,73.6085,20713.0
2017-11-14 13:30:00,82.63,82.66,82.56,82.64,7854.0,73.5996,73.6263,73.5373,73.6085,7854.0
2017-11-14 13:40:00,82.63,82.7,82.61,82.67,25972.0,73.5996,73.662,73.5818,73.6352,25972.0
2017-11-14 13:50:00,82.67,82.68,82.59,82.65,22389.0,73.6352,73.6441,73.564,73.6174,22389.0
2017-11-14 14:00:00,82.65,82.66,82.6,82.62,16096.0,73.6174,73.6263,73.5729,73.5907,16096.0
2017-11-14 14:10:00,82.6,82.64,82.55,82.56,16335.0,73.5729,73.6085,73.5283,73.5373,16335.0
2017-11-14 14:20:00,82.56,82.61,82.45,82.46,46227.0,73.5373,73.5818,73.4393,73.4482,46227.0
2017-11-14 14:30:00,82.44,82.57,82.44,82.55,29351.0,73.4304,73.5462,73.4304,73.5283,29351.0
2017-11-14 14:40:00,82.55,82.58,82.49,82.49,37010.0,73.5283,73.5551,73.4749,73.4749,37010.0
2017-11-14 14:50:00,82.5,82.6,82.5,82.56,28984.0,73.4838,73.5729,73.4838,73.5373,28984.0
2017-11-14 15:00:00,82.56,82.6,82.53,82.54,36646.0,73.5373,73.5729,73.5105,73.5194,36646.0
2017-11-14 15:10:00,82.54,82.56,82.5,82.51,32086.0,73.5194,73.5373,73.4838,73.4927,32086.0
2017-11-14 15:20:00,82.52,82.54,82.48,82.49,30813.0,73.5016,73.5194,73.466,73.4749,30813.0
2017-11-14 15:30:00,82.48,82.55,82.48,82.51,53632.0,73.466,73.5283,73.466,73.4927,53632.0
2017-11-14 15:40:00,82.51,82.52,82.45,82.5,70903.0,73.4927,73.5016,73.4393,73.4838,70903.0
2017-11-14 15:50:00,82.5,82.61,82.49,82.51,160838.0,73.4838,73.5818,73.4749,73.4927,160838.0
2017-11-15 09:30:00,82.51,83.14,82.27,82.46,66977.0,73.4927,74.0539,73.2789,73.4482,66977.0
2017-11-15 09:40:00,82.46,82.47,82.14,82.26,28539.0,73.4482,73.4571,73.1632,73.27,28539.0
2017-11-15 09:50:00,82.26,82.38,82.0,82.07,27736.0,73.27,73.3769,73.0385,73.1008,27736.0
2017-11-15 10:00:00,82.08,82.19,82.03,82.09,25561.0,73.1097,73.2077,73.0652,73.1186,25561.0
2017-11-15 10:10:00,82.07,82.08,81.9,81.96,25947.0,73.1008,73.1097,72.9494,73.0028,25947.0
2017-11-15 10:20:00,81.95,82.31,81.94,82.18,33122.0,72.9939,73.3146,72.985,73.1988,33122.0
2017-11-15 10:30:00,82.17,82.41,82.11,82.39,31944.0,73.1899,73.4036,73.1364,73.3858,31944.0
2017-11-15 10:40:00,82.37,82.4,82.24,82.39,24328.0,73.368,73.3947,73.2522,73.3858,24328.0
2017-11-15 10:50:00,82.39,82.49,82.29,82.44,16142.0,73.3858,73.4749,73.2968,73.4304,16142.0
2017-11-15 11:00:00,82.41,82.42,82.25,82.31,14845.0,73.4036,73.4126,73.2611,73.3146,14845.0
2017-11-15 11:10:00,82.32,82.43,82.29,82.38,14715.0,73.3235,73.4215,73.2968,73.3769,14715.0
2017-11-15 11:20:00,82.39,82.62,82.39,82.61,32732.0,73.3858,73.5907,73.3858,73.5818,32732.0
2017-11-15 11:30:00,82.62,82.72,82.55,82.6,38593.0,73.5907,73.6798,73.5283,73.5729,38593.0
2017-11-15 11:40:00,82.64,82.74,82.51,82.62,25894.0,73.6085,73.6976,73.4927,73.5907,25894.0
2017-11-15 11:50:00,82.6,82.67,82.54,82.55,17034.0,73.5729,73.6352,73.5194,73.5283,17034.0
2017-11-15 12:00:00,82.56,82.56,82.38,82.47,21821.0,73.5373,73.5373,73.3769,73.4571,21821.0
2017-11-15 12:10:00,82.46,82.54,82.46,82.52,21189.0,73.4482,73.5194,73.4482,73.5016,21189.0
2017-11-15 12:20:00,82.51,82.51,82.39,82.48,20832.0,73.4927,73.4927,73.3858,73.466,20832.0
2017-11-15 12:30:00,82.48,82.48,82.27,82.34,24331.0,73.466,73.466,73.2789,73.3413,24331.0
2017-11-15 12:40:00,82.34,82.37,82.24,82.24,26433.0,73.3413,73.368,73.2522,73.2522,26433.0
2017-11-15 12:50:00,82.24,82.31,82.22,82.29,18442.0,73.2522,73.3146,73.2344,73.2968,18442.0
2017-11-15 13:00:00,82.29,82.3,82.22,82.26,16778.0,73.2968,73.3057,73.2344,73.27,16778.0
2017-11-15 13:10:00,82.26,82.32,82.25,82.25,15688.0,73.27,73.3235,73.2611,73.2611,15688.0
2017-11-15 13:20:00,82.24,82.28,82.17,82.17,18872.0,73.2522,73.2879,73.1899,73.1899,18872.0
2017-11-15 13:30:00,82.19,82.26,82.18,82.18,24762.0,73.2077,73.27,73.1988,73.1988,24762.0
2017-11-15 13:40:00,82.18,82.35,82.18,82.33,21918.0,73.1988,73.3502,73.1988,73.3324,21918.0
2017-11-15 13:50:00,82.32,82.4,82.31,82.33,9427.0,73.3235,73.3947,73.3146,73.3324,9427.0
2017-11-15 14:00:00,82.33,82.35,82.24,82.26,22861.0,73.3324,73.3502,73.2522,73.27,22861.0
2017-11-15 14:10:00,82.26,82.36,82.24,82.35,17605.0,73.27,73.3591,73.2522,73.3502,17605.0
2017-11-15 14:20:00,82.34,82.35,82.25,82.26,30351.0,73.3413,73.3502,73.2611,73.27,30351.0
2017-11-15 14:30:00,82.25,82.26,82.17,82.18,87870.0,73.2611,73.27,73.1899,73.1988,87870.0
2017-11-15 14:40:00,82.17,82.26,82.15,82.2,81980.0,73.1899,73.27,73.1721,73.2166,81980.0
2017-11-15 14:50:00,82.2,82.39,82.19,82.33,34359.0,73.2166,73.3858,73.2077,73.3324,34359.0
2017-11-15 15:00:00,82.32,82.35,82.28,82.32,29594.0,73.3235,73.3502,73.2879,73.3235,29594.0
2017-11-15 15:10:00,82.32,82.35,82.27,82.33,40201.0,73.3235,73.3502,73.2789,73.3324,40201.0
2017-11-15 15:20:00,82.33,82.33,82.13,82.17,57255.0,73.3324,73.3324,73.1542,73.1899,57255.0
2017-11-15 15:30:00,82.17,82.32,82.17,82.27,56235.0,73.1899,73.3235,73.1899,73.2789,56235.0
2017-11-15 15:40:00,82.26,82.35,82.21,82.27,83759.0,73.27,73.3502,73.2255,73.2789,83759.0
2017-11-15 15:50:00,82.26,82.29,82.15,82.2,190097.0,73.27,73.2968,73.1721,73.2166,190097.0
2017-11-16 09:30:00,82.41,82.41,81.84,81.93,69090.0,73.4036,73.4036,72.8959,72.9761,69090.0
2017-11-16 09:40:00,81.96,82.3,81.93,82.09,38377.0,73.0028,73.3057,72.9761,73.1186,38377.0
2017-11-16 09:50:00,82.09,82.1,81.99,82.06,25875.0,73.1186,73.1275,73.0295,73.0919,25875.0
2017-11-16 10:00:00,82.06,82.18,82.05,82.17,68110.0,73.0919,73.1988,73.083,73.1899,68110.0
2017-11-16 10:10:00,82.18,82.3,82.13,82.2,30468.0,73.1988,73.3057,73.1542,73.2166,30468.0
2017-11-16 10:20:00,82.22,82.39,82.22,82.3,31926.0,73.2344,73.3858,73.2344,73.3057,31926.0
2017-11-16 10:30:00,82.33,82.34,82.25,82.34,24708.0,73.3324,73.3413,73.2611,73.3413,24708.0
2017-11-16 10:40:00,82.34,82.48,82.31,82.48,33765.0,73.3413,73.466,73.3146,73.466,33765.0
2017-11-16 10:50:00,82.49,82.63,82.46,82.63,28800.0,73.4749,73.5996,73.4482,73.5996,28800.0
2017-11-16 11:00:00,82.63,82.81,82.59,82.78,42262.0,73.5996,73.7599,73.564,73.7332,42262.0
2017-11-16 11:10:00,82.77,82.82,82.72,82.77,23151.0,73.7243,73.7688,73.6798,73.7243,23151.0
2017-11-16 11:20:00,82.78,82.81,82.7,82.74,36965.0,73.7332,73.7599,73.662,73.6976,36965.0
2017-11-16 11:30:00,82.74,82.84,82.7,82.84,21137.0,73.6976,73.7867,73.662,73.7867,21137.0
2017-11-16 11:40:00,82.84,82.84,82.75,82.79,20084.0,73.7867,73.7867,73.7065,73.7421,20084.0
2017-11-16 11:50:00,82.78,82.97,82.76,82.96,36523.0,73.7332,73.9024,73.7154,73.8935,36523.0
2017-11-16 12:00:00,82.93,83.04,82.93,83.03,49227.0,73.8668,73.9648,73.8668,73.9559,49227.0
2017-11-16 12:10:00,83.03,83.13,83.02,83.06,53490.0,73.9559,74.045,73.947,73.9826,53490.0
2017-11-16 12:20:00,83.06,83.14,83.01,83.14,30772.0,73.9826,74.0539,73.9381,74.0539,30772.0
2017-11-16 12:30:00,83.15,83.22,83.12,83.2,59726.0,74.0628,74.1251,74.0361,74.1073,59726.0
2017-11-16 12:40:00,83.2,83.25,83.13,83.14,72583.0,74.1073,74.1518,74.045,74.0539,72583.0
2017-11-16 12:50:00,83.14,83.15,82.95,82.98,30383.0,74.0539,74.0628,73.8846,73.9114,30383.0
2017-11-16 13:00:00,82.99,83.1,82.99,83.08,21899.0,73.9203,74.0182,73.9203,74.0004,21899.0
2017-11-16 13:10:00,83.08,83.14,83.07,83.12,27415.0,74.0004,74.0539,73.9915,74.0361,27415.0
2017-11-16 13:20:00,83.12,83.16,83.05,83.11,42009.0,74.0361,74.0717,73.9737,74.0271,42009.0
2017-11-16 13:30:00,83.11,83.13,83.08,83.08,35470.0,74.0271,74.045,74.0004,74.0004,35470.0
2017-11-16 13:40:00,83.07,83.09,83.04,83.06,12868.0,73.9915,74.0093,73.9648,73.9826,12868.0
2017-11-16 13:50:00,83.06,83.1,83.02,83.09,22047.0,73.9826,74.0182,73.947,74.0093,22047.0
2017-11-16 14:00:00,83.09,83.14,83.05,83.11,30682.0,74.0093,74.0539,73.9737,74.0271,30682.0
2017-11-16 14:10:00,83.08,83.13,83.08,83.1,19891.0,74.0004,74.045,74.0004,74.0182,19891.0
2017-11-16 14:20:00,83.11,83.11,83.07,83.1,17701.0,74.0271,74.0271,73.9915,74.0182,17701.0
2017-11-16 14:30:00,83.1,83.12,83.08,83.11,21997.0,74.0182,74.0361,74.0004,74.0271,21997.0
2017-11-16 14:40:00,83.1,83.12,83.07,83.12,26505.0,74.0182,74.0361,73.9915,74.0361,26505.0
2017-11-16 14:50:00,83.11,83.13,83.08,83.11,50161.0,74.0271,74.045,74.0004,74.0271,50161.0
2017-11-16 15:00:00,83.11,83.35,83.1,83.26,98735.0,74.0271,74.2409,74.0182,74.1608,98735.0
2017-11-16 15:10:00,83.26,83.36,83.23,83.36,46858.0,74.1608,74.2498,74.134,74.2498,46858.0
2017-11-16 15:20:00,83.37,83.47,83.34,83.45,46290.0,74.2587,74.3478,74.232,74.33,46290.0
2017-11-16 15:30:00,83.46,83.55,83.4,83.47,91573.0,74.3389,74.4191,74.2855,74.3478,91573.0
2017-11-16 15:40:00,83.47,83.63,83.39,83.63,158765.0,74.3478,74.4903,74.2765,74.4903,158765.0
2017-11-16 15:50:00,83.63,83.63,83.37,83.43,277381.0,74.4903,74.4903,74.2587,74.3122,277381.0
2017-11-17 09:30:00,83.0,83.4,82.83,83.4,229087.0,73.9292,74.2855,73.7777,74.2855,229087.0
2017-11-17 09:40:00,83.35,83.42,83.06,83.12,30807.0,74.2409,74.3033,73.9826,74.0361,30807.0
2017-11-17 09:50:00,83.15,83.45,83.15,83.44,52878.0,74.0628,74.33,74.0628,74.3211,52878.0
2017-11-17 10:00:00,83.45,83.48,83.05,83.13,44072.0,74.33,74.3567,73.9737,74.045,44072.0
2017-11-17 10:10:00,83.11,83.14,82.9,82.93,90737.0,74.0271,74.0539,73.8401,73.8668,90737.0
2017-11-17 10:20:00,82.93,83.08,82.82,82.82,55866.0,73.8668,74.0004,73.7688,73.7688,55866.0
2017-11-17 10:30:00,82.8,83.05,82.8,82.97,114209.0,73.751,73.9737,73.751,73.9024,114209.0
2017-11-17 10:40:00,82.95,82.97,82.8,82.87,25035.0,73.8846,73.9024,73.751,73.8134,25035.0
2017-11-17 10:50:00,82.87,83.02,82.84,82.98,18848.0,73.8134,73.947,73.7867,73.9114,18848.0
2017-11-17 11:00:00,82.96,83.04,82.95,82.97,25564.0,73.8935,73.9648,73.8846,73.9024,25564.0
2017-11-17 11:10:00,82.98,83.11,82.93,83.08,30029.0,73.9114,74.0271,73.8668,74.0004,30029.0
2017-11-17 11:20:00,83.07,83.19,83.02,83.09,22912.0,73.9915,74.0984,73.947,74.0093,22912.0
2017-11-17 11:30:00,83.07,83.12,83.0,83.05,21859.0,73.9915,74.0361,73.9292,73.9737,21859.0
2017-11-17 11:40:00,83.06,83.2,83.05,83.14,24021.0,73.9826,74.1073,73.9737,74.0539,24021.0
2017-11-17 11:50:00,83.12,83.16,83.07,83.15,12718.0,74.0361,74.0717,73.9915,74.0628,12718.0
2017-11-17 12:00:00,83.14,83.14,83.05,83.06,18316.0,74.0539,74.0539,73.9737,73.9826,18316.0
2017-11-17 12:10:00,83.07,83.11,83.03,83.03,18360.0,73.9915,74.0271,73.9559,73.9559,18360.0
2017-11-17 12:20:00,83.04,83.15,83.03,83.13,53276.0,73.9648,74.0628,73.9559,74.045,53276.0
2017-11-17 12:30:00,83.13,83.13,82.97,82.99,12548.0,74.045,74.045,73.9024,73.9203,12548.0
2017-11-17 12:40:00,82.99,82.99,82.9,82.93,12677.0,73.9203,73.9203,73.8401,73.8668,12677.0
2017-11-17 12:50:00,82.92,82.98,82.91,82.95,14548.0,73.8579,73.9114,73.849,73.8846,14548.0
2017-11-17 13:00:00,82.95,82.97,82.89,82.93,13940.0,73.8846,73.9024,73.8312,73.8668,13940.0
2017-11-17 13:10:00,82.92,82.98,82.9,82.94,13984.0,73.8579,73.9114,73.8401,73.8757,13984.0
2017-11-17 13:20:00,82.93,82.93,82.87,82.87,11292.0,73.8668,73.8668,73.8134,73.8134,11292.0
2017-11-17 13:30:00,82.87,82.94,82.83,82.94,16718.0,73.8134,73.8757,73.7777,73.8757,16718.0
2017-11-17 13:40:00,82.92,82.96,82.89,82.95,14624.0,73.8579,73.8935,73.8312,73.8846,14624.0
2017-11-17 13:50:00,82.96,83.04,82.93,82.95,12554.0,73.8935,73.9648,73.8668,73.8846,12554.0
2017-11-17 14:00:00,82.98,83.01,82.92,82.96,12457.0,73.9114,73.9381,73.8579,73.8935,12457.0
2017-11-17 14:10:00,82.99,83.03,82.95,82.95,13000.0,73.9203,73.9559,73.8846,73.8846,13000.0
2017-11-17 14:20:00,82.93,82.99,82.92,82.96,12359.0,73.8668,73.9203,73.8579,73.8935,12359.0
2017-11-17 14:30:00,82.96,83.05,82.91,82.91,25085.0,73.8935,73.9737,73.849,73.849,25085.0
2017-11-17 14:40:00,82.92,82.99,82.88,82.99,10873.0,73.8579,73.9203,73.8223,73.9203,10873.0
2017-11-17 14:50:00,82.97,82.99,82.91,82.92,24964.0,73.9024,73.9203,73.849,73.8579,24964.0
2017-11-17 15:00:00,82.92,83.01,82.87,82.96,21457.0,73.8579,73.9381,73.8134,73.8935,21457.0
2017-11-17 15:10:00,82.96,82.97,82.91,82.93,20114.0,73.8935,73.9024,73.849,73.8668,20114.0
2017-11-17 15:20:00,82.92,83.05,82.92,83.02,28045.0,73.8579,73.9737,73.8579,73.947,28045.0
2017-11-17 15:30:00,83.02,83.05,82.98,83.01,33301.0,73.947,73.9737,73.9114,73.9381,33301.0
2017-11-17 15:40:00,83.01,83.06,82.94,82.97,101216.0,73.9381,73.9826,73.8757,73.9024,101216.0
2017-11-17 15:50:00,82.97,83.01,82.88,82.9,274659.0,73.9024,73.9381,73.8223,73.8401,274659.0
2017-11-20 09:30:00,83.09,83.09,82.88,82.94,58573.0,74.0093,74.0093,73.8223,73.8757,58573.0
2017-11-20 09:40:00,82.94,83.11,82.87,83.0,68605.0,73.8757,74.0271,73.8134,73.9292,68605.0
2017-11-20 09:50:00,83.0,83.12,82.97,83.12,26390.0,73.9292,74.0361,73.9024,74.0361,26390.0
2017-11-20 10:00:00,83.13,83.13,82.91,82.92,87433.0,74.045,74.045,73.849,73.8579,87433.0
2017-11-20 10:10:00,82.9,82.99,82.82,82.86,28166.0,73.8401,73.9203,73.7688,73.8045,28166.0
2017-11-20 10:20:00,82.87,83.02,82.86,82.94,51975.0,73.8134,73.947,73.8045,73.8757,51975.0
2017-11-20 10:30:00,82.94,83.07,82.92,83.03,37723.0,73.8757,73.9915,73.8579,73.9559,37723.0
2017-11-20 10:40:00,83.02,83.06,82.91,82.96,57685.0,73.947,73.9826,73.849,73.8935,57685.0
2017-11-20 10:50:00,82.94,83.03,82.92,82.96,16448.0,73.8757,73.9559,73.8579,73.8935,16448.0
2017-11-20 11:00:00,82.98,83.08,82.9,82.95,33240.0,73.9114,74.0004,73.8401,73.8846,33240.0
2017-11-20 11:10:00,82.96,83.12,82.94,83.05,19062.0,73.8935,74.0361,73.8757,73.9737,19062.0
2017-11-20 11:20:00,83.06,83.06,82.98,83.02,14571.0,73.9826,73.9826,73.9114,73.947,14571.0
2017-11-20 11:30:00,83.02,83.05,83.0,83.02,20345.0,73.947,73.9737,73.9292,73.947,20345.0
2017-11-20 11:40:00,83.04,83.06,82.96,83.0,19057.0,73.9648,73.9826,73.8935,73.9292,19057.0
2017-11-20 11:50:00,83.02,83.05,82.98,83.03,26195.0,73.947,73.9737,73.9114,73.9559,26195.0
2017-11-20 12:00:00,83.03,83.05,82.98,82.99,29007.0,73.9559,73.9737,73.9114,73.9203,29007.0
2017-11-20 12:10:00,82.98,83.06,82.98,83.01,18900.0,73.9114,73.9826,73.9114,73.9381,18900.0
2017-11-20 12:20:00,83.01,83.07,82.97,83.04,18198.0,73.9381,73.9915,73.9024,73.9648,18198.0
2017-11-20 12:30:00,83.04,83.17,83.04,83.12,21131.0,73.9648,74.0806,73.9648,74.0361,21131.0
2017-11-20 12:40:00,83.13,83.15,83.01,83.08,18159.0,74.045,74.0628,73.9381,74.0004,18159.0
2017-11-20 12:50:00,83.1,83.22,83.09,83.21,19303.0,74.0182,74.1251,74.0093,74.1162,19303.0
2017-11-20 13:00:00,83.2,83.23,83.18,83.19,15252.0,74.1073,74.134,74.0895,74.0984,15252.0
2017-11-20 13:10:00,83.19,83.19,83.11,83.15,20511.0,74.0984,74.0984,74.0271,74.0628,20511.0
2017-11-20 13:20:00,83.14,83.17,83.12,83.14,12139.0,74.0539,74.0806,74.0361,74.0539,12139.0
2017-11-20 13:30:00,83.16,83.16,83.05,83.07,11163.0,74.0717,74.0717,73.9737,73.9915,11163.0
2017-11-20 13:40:00,83.06,83.12,83.02,83.11,14673.0,73.9826,74.0361,73.947,74.0271,14673.0
2017-11-20 13:50:00,83.1,83.11,83.05,83.08,12049.0,74.0182,74.0271,73.9737,74.0004,12049.0
2017-11-20 14:00:00,83.08,83.21,83.07,83.2,37236.0,74.0004,74.1162,73.9915,74.1073,37236.0
2017-11-20 14:10:00,83.19,83.23,83.17,83.22,20969.0,74.0984,74.134,74.0806,74.1251,20969.0
2017-11-20 14:20:00,83.23,83.32,83.21,83.28,49902.0,74.134,74.2142,74.1162,74.1786,49902.0
2017-11-20 14:30:00,83.27,83.27,83.09,83.14,104681.0,74.1697,74.1697,74.0093,74.0539,104681.0
2017-11-20 14:40:00,83.13,83.17,83.09,83.09,25186.0,74.045,74.0806,74.0093,74.0093,25186.0
2017-11-20 14:50:00,83.09,83.16,83.01,83.01,27280.0,74.0093,74.0717,73.9381,73.9381,27280.0
2017-11-20 15:00:00,83.02,83.1,83.0,83.07,26929.0,73.947,74.0182,73.9292,73.9915,26929.0
2017-11-20 15:10:00,83.07,83.08,83.0,83.03,35853.0,73.9915,74.0004,73.9292,73.9559,35853.0
2017-11-20 15:20:00,83.03,83.11,83.02,83.09,40917.0,73.9559,74.0271,73.947,74.0093,40917.0
2017-11-20 15:30:00,83.09,83.1,83.01,83.02,58102.0,74.0093,74.0182,73.9381,73.947,58102.0
2017-11-20 15:40:00,83.01,83.08,83.01,83.07,76996.0,73.9381,74.0004,73.9381,73.9915,76996.0
2017-11-20 15:50:00,83.06,83.23,83.03,83.17,227606.0,73.9826,74.134,73.9559,74.0806,227606.0
2017-11-21 09:30:00,83.65,83.97,83.49,83.96,98860.0,74.5081,74.7932,74.3656,74.7843,98860.0
2017-11-21 09:40:00,83.97,83.99,83.63,83.84,70461.0,74.7932,74.811,74.4903,74.6774,70461.0
2017-11-21 09:50:00,83.84,83.98,83.76,83.76,41642.0,74.6774,74.8021,74.6061,74.6061,41642.0
2017-11-21 10:00:00,83.76,83.91,83.72,83.83,58989.0,74.6061,74.7397,74.5705,74.6685,58989.0
2017-11-21 10:10:00,83.83,83.88,83.75,83.86,42077.0,74.6685,74.713,74.5972,74.6952,42077.0
2017-11-21 10:20:00,83.86,84.14,83.86,83.97,65953.0,74.6952,74.9446,74.6952,74.7932,65953.0
2017-11-21 10:30:00,83.96,84.46,83.95,84.39,124151.0,74.7843,75.2296,74.7753,75.1673,124151.0
2017-11-21 10:40:00,84.37,84.53,84.16,84.19,104586.0,75.1494,75.292,74.9624,74.9891,104586.0
2017-11-21 10:50:00,84.17,84.3,84.05,84.3,43592.0,74.9713,75.0871,74.8644,75.0871,43592.0
2017-11-21 11:00:00,84.29,84.32,84.18,84.21,37652.0,75.0782,75.1049,74.9802,75.0069,37652.0
2017-11-21 11:10:00,84.21,84.33,84.17,84.2,36279.0,75.0069,75.1138,74.9713,74.998,36279.0
2017-11-21 11:20:00,84.2,84.32,84.16,84.17,29187.0,74.998,75.1049,74.9624,74.9713,29187.0
2017-11-21 11:30:00,84.17,84.34,84.17,84.22,32008.0,74.9713,75.1227,74.9713,75.0158,32008.0
2017-11-21 11:40:00,84.25,84.26,84.03,84.03,24622.0,75.0426,75.0515,74.8466,74.8466,24622.0
2017-11-21 11:50:00,84.01,84.07,83.96,84.05,32092.0,74.8288,74.8822,74.7843,74.8644,32092.0
2017-11-21 12:00:00,84.03,84.12,83.98,84.01,33091.0,74.8466,74.9268,74.8021,74.8288,33091.0
2017-11-21 12:10:00,84.03,84.09,84.0,84.08,20871.0,74.8466,74.9,74.8199,74.8911,20871.0
2017-11-21 12:20:00,84.07,84.15,84.0,84.0,22108.0,74.8822,74.9535,74.8199,74.8199,22108.0
2017-11-21 12:30:00,84.02,84.08,84.0,84.02,39745.0,74.8377,74.8911,74.8199,74.8377,39745.0
2017-11-21 12:40:00,83.99,84.04,83.77,83.78,48522.0,74.811,74.8555,74.615,74.6239,48522.0
2017-11-21 12:50:00,83.77,83.79,83.6,83.67,58822.0,74.615,74.6328,74.4636,74.5259,58822.0
2017-11-21 13:00:00,83.67,83.76,83.65,83.65,42332.0,74.5259,74.6061,74.5081,74.5081,42332.0
2017-11-21 13:10:00,83.65,83.65,83.54,83.59,52863.0,74.5081,74.5081,74.4102,74.4547,52863.0
2017-11-21 13:20:00,83.59,83.9,83.59,83.84,34503.0,74.4547,74.7308,74.4547,74.6774,34503.0
2017-11-21 13:30:00,83.83,83.83,83.75,83.8,19808.0,74.6685,74.6685,74.5972,74.6417,19808.0
2017-11-21 13:40:00,83.81,83.84,83.77,83.82,21297.0,74.6506,74.6774,74.615,74.6596,21297.0
2017-11-21 13:50:00,83.82,83.82,83.67,83.67,29580.0,74.6596,74.6596,74.5259,74.5259,29580.0
2017-11-21 14:00:00,83.68,83.77,83.65,83.71,42901.0,74.5349,74.615,74.5081,74.5616,42901.0
2017-11-21 14:10:00,83.72,83.74,83.65,83.74,24960.0,74.5705,74.5883,74.5081,74.5883,24960.0
2017-11-21 14:20:00,83.74,83.79,83.7,83.71,28049.0,74.5883,74.6328,74.5527,74.5616,28049.0
2017-11-21 14:30:00,83.71,83.74,83.65,83.69,35461.0,74.5616,74.5883,74.5081,74.5438,35461.0
2017-11-21 14:40:00,83.69,83.72,83.61,83.68,73020.0,74.5438,74.5705,74.4725,74.5349,73020.0
2017-11-21 14:50:00,83.69,83.71,83.61,83.67,60805.0,74.5438,74.5616,74.4725,74.5259,60805.0
2017-11-21 15:00:00,83.66,83.69,83.61,83.61,50907.0,74.517,74.5438,74.4725,74.4725,50907.0
2017-11-21 15:10:00,83.62,83.64,83.55,83.57,97731.0,74.4814,74.4992,74.4191,74.4369,97731.0
2017-11-21 15:20:00,83.57,83.65,83.47,83.53,86272.0,74.4369,74.5081,74.3478,74.4012,86272.0
2017-11-21 15:30:00,83.53,83.61,83.52,83.52,76571.0,74.4012,74.4725,74.3923,74.3923,76571.0
2017-11-21 15:40:00,83.52,83.57,83.42,83.43,114412.0,74.3923,74.4369,74.3033,74.3122,114412.0
2017-11-21 15:50:00,83.44,83.5,83.37,83.5,349956.0,74.3211,74.3745,74.2587,74.3745,349956.0
2017-11-22 09:30:00,83.67,83.82,83.48,83.79,52023.0,74.5259,74.6596,74.3567,74.6328,52023.0
2017-11-22 09:40:00,83.83,83.93,83.69,83.8,39352.0,74.6685,74.7575,74.5438,74.6417,39352.0
2017-11-22 09:50:00,83.76,83.8,83.62,83.75,34591.0,74.6061,74.6417,74.4814,74.5972,34591.0
2017-11-22 10:00:00,83.77,83.87,83.73,83.86,55527.0,74.615,74.7041,74.5794,74.6952,55527.0
2017-11-22 10:10:00,83.85,84.05,83.84,83.95,32280.0,74.6863,74.8644,74.6774,74.7753,32280.0
2017-11-22 10:20:00,83.96,83.97,83.75,83.8,21257.0,74.7843,74.7932,74.5972,74.6417,21257.0
2017-11-22 10:30:00,83.82,83.92,83.8,83.86,33749.0,74.6596,74.7486,74.6417,74.6952,33749.0
2017-11-22 10:40:00,83.87,84.18,83.87,84.17,87508.0,74.7041,74.9802,74.7041,74.9713,87508.0
2017-11-22 10:50:00,84.18,84.26,84.09,84.09,43307.0,74.9802,75.0515,74.9,74.9,43307.0
2017-11-22 11:00:00,84.11,84.19,84.06,84.15,27606.0,74.9179,74.9891,74.8733,74.9535,27606.0
2017-11-22 11:10:00,84.16,84.18,84.06,84.06,23201.0,74.9624,74.9802,74.8733,74.8733,23201.0
2017-11-22 11:20:00,84.07,84.08,83.81,83.91,24060.0,74.8822,74.8911,74.6506,74.7397,24060.0
2017-11-22 11:30:00,83.92,83.96,83.85,83.87,11385.0,74.7486,74.7843,74.6863,74.7041,11385.0
2017-11-22 11:40:00,83.86,84.0,83.86,83.95,13277.0,74.6952,74.8199,74.6952,74.7753,13277.0
2017-11-22 11:50:00,83.94,83.98,83.85,83.92,22630.0,74.7664,74.8021,74.6863,74.7486,22630.0
2017-11-22 12:00:00,83.95,83.95,83.79,83.83,14154.0,74.7753,74.7753,74.6328,74.6685,14154.0
2017-11-22 12:10:00,83.82,83.82,83.64,83.64,15736.0,74.6596,74.6596,74.4992,74.4992,15736.0
2017-11-22 12:20:00,83.64,83.75,83.61,83.74,15792.0,74.4992,74.5972,74.4725,74.5883,15792.0
2017-11-22 12:30:00,83.71,83.73,83.59,83.59,14104.0,74.5616,74.5794,74.4547,74.4547,14104.0
2017-11-22 12:40:00,83.59,83.62,83.55,83.6,13202.0,74.4547,74.4814,74.4191,74.4636,13202.0
2017-11-22 12:50:00,83.58,83.65,83.56,83.61,9428.0,74.4458,74.5081,74.428,74.4725,9428.0
2017-11-22 13:00:00,83.61,83.66,83.56,83.61,16492.0,74.4725,74.517,74.428,74.4725,16492.0
2017-11-22 13:10:00,83.6,83.63,83.54,83.63,34540.0,74.4636,74.4903,74.4102,74.4903,34540.0
2017-11-22 13:20:00,83.62,83.64,83.51,83.55,14716.0,74.4814,74.4992,74.3834,74.4191,14716.0
2017-11-22 13:30:00,83.55,83.55,83.49,83.53,26499.0,74.4191,74.4191,74.3656,74.4012,26499.0
2017-11-22 13:40:00,83.54,83.57,83.52,83.56,15721.0,74.4102,74.4369,74.3923,74.428,15721.0
2017-11-22 13:50:00,83.54,83.56,83.5,83.5,21984.0,74.4102,74.428,74.3745,74.3745,21984.0
2017-11-22 14:00:00,83.49,83.61,83.48,83.59,11812.0,74.3656,74.4725,74.3567,74.4547,11812.0
2017-11-22 14:10:00,83.59,83.63,83.56,83.59,17080.0,74.4547,74.4903,74.428,74.4547,17080.0
2017-11-22 14:20:00,83.59,83.66,83.52,83.57,22589.0,74.4547,74.517,74.3923,74.4369,22589.0
2017-11-22 14:30:00,83.57,83.59,83.53,83.58,17477.0,74.4369,74.4547,74.4012,74.4458,17477.0
2017-11-22 14:40:00,83.58,83.63,83.52,83.57,32754.0,74.4458,74.4903,74.3923,74.4369,32754.0
2017-11-22 14:50:00,83.59,83.63,83.55,83.58,20542.0,74.4547,74.4903,74.4191,74.4458,20542.0
2017-11-22 15:00:00,83.59,83.73,83.56,83.69,85948.0,74.4547,74.5794,74.428,74.5438,85948.0
2017-11-22 15:10:00,83.7,83.86,83.69,83.85,50827.0,74.5527,74.6952,74.5438,74.6863,50827.0
2017-11-22 15:20:00,83.84,83.86,83.81,83.84,22348.0,74.6774,74.6952,74.6506,74.6774,22348.0
2017-11-22 15:30:00,83.84,83.9,83.78,83.78,48326.0,74.6774,74.7308,74.6239,74.6239,48326.0
2017-11-22 15:40:00,83.78,83.79,83.66,83.66,73479.0,74.6239,74.6328,74.517,74.517,73479.0
2017-11-22 15:50:00,83.66,83.74,83.58,83.66,231174.0,74.517,74.5883,74.4458,74.517,231174.0
2017-11-24 09:30:00,83.87,83.97,83.58,83.7,65723.0,74.7041,74.7932,74.4458,74.5527,65723.0
2017-11-24 09:40:00,83.7,83.89,83.62,83.89,31134.0,74.5527,74.7219,74.4814,74.7219,31134.0
2017-11-24 09:50:00,83.87,83.92,83.68,83.8,18626.0,74.7041,74.7486,74.5349,74.6417,18626.0
2017-11-24 10:00:00,83.77,83.8,83.65,83.76,24607.0,74.615,74.6417,74.5081,74.6061,24607.0
2017-11-24 10:10:00,83.76,83.79,83.62,83.75,27996.0,74.6061,74.6328,74.4814,74.5972,27996.0
2017-11-24 10:20:00,83.77,83.82,83.73,83.82,21295.0,74.615,74.6596,74.5794,74.6596,21295.0
2017-11-24 10:30:00,83.82,83.93,83.81,83.88,21214.0,74.6596,74.7575,74.6506,74.713,21214.0
2017-11-24 10:40:00,83.89,83.94,83.87,83.88,13927.0,74.7219,74.7664,74.7041,74.713,13927.0
2017-11-24 10:50:00,83.88,83.97,83.88,83.97,15929.0,74.713,74.7932,74.713,74.7932,15929.0
2017-11-24 11:00:00,83.96,83.96,83.84,83.84,15064.0,74.7843,74.7843,74.6774,74.6774,15064.0
2017-11-24 11:10:00,83.84,84.02,83.84,83.97,17517.0,74.6774,74.8377,74.6774,74.7932,17517.0
2017-11-24 11:20:00,83.97,83.99,83.92,83.98,13642.0,74.7932,74.811,74.7486,74.8021,13642.0
2017-11-24 11:30:00,83.97,84.02,83.93,84.0,14394.0,74.7932,74.8377,74.7575,74.8199,14394.0
2017-11-24 11:40:00,84.02,84.12,84.0,84.11,30907.0,74.8377,74.9268,74.8199,74.9179,30907.0
2017-11-24 11:50:00,84.11,84.11,84.02,84.06,18851.0,74.9179,74.9179,74.8377,74.8733,18851.0
2017-11-24 12:00:00,84.05,84.12,84.03,84.12,15883.0,74.8644,74.9268,74.8466,74.9268,15883.0
2017-11-24 12:10:00,84.12,84.13,84.03,84.04,27427.0,74.9268,74.9357,74.8466,74.8555,27427.0
2017-11-24 12:20:00,84.03,84.1,84.0,84.08,19044.0,74.8466,74.909,74.8199,74.8911,19044.0
2017-11-24 12:30:00,84.07,84.09,84.05,84.08,31893.0,74.8822,74.9,74.8644,74.8911,31893.0
2017-11-24 12:40:00,84.08,84.15,84.07,84.15,51342.0,74.8911,74.9535,74.8822,74.9535,51342.0
2017-11-24 12:50:00,84.15,84.17,84.01,84.05,119539.0,74.9535,74.9713,74.8288,74.8644,119539.0
2017-11-27 09:30:00,84.15,84.46,84.04,84.39,43228.0,74.9535,75.2296,74.8555,75.1673,43228.0
2017-11-27 09:40:00,84.36,84.43,84.24,84.24,13408.0,75.1405,75.2029,75.0337,75.0337,13408.0
2017-11-27 09:50:00,84.25,84.38,84.12,84.12,25113.0,75.0426,75.1584,74.9268,74.9268,25113.0
2017-11-27 10:00:00,84.11,84.18,84.03,84.09,19569.0,74.9179,74.9802,74.8466,74.9,19569.0
2017-11-27 10:10:00,84.07,84.2,84.04,84.17,17374.0,74.8822,74.998,74.8555,74.9713,17374.0
2017-11-27 10:20:00,84.19,84.36,84.18,84.31,20246.0,74.9891,75.1405,74.9802,75.096,20246.0
2017-11-27 10:30:00,84.3,84.39,84.15,84.38,34989.0,75.0871,75.1673,74.9535,75.1584,34989.0
2017-11-27 10:40:00,84.38,84.38,84.27,84.29,20490.0,75.1584,75.1584,75.0604,75.0782,20490.0
2017-11-27 10:50:00,84.29,84.37,84.24,84.36,14594.0,75.0782,75.1494,75.0337,75.1405,14594.0
2017-11-27 11:00:00,84.34,85.2,84.33,84.67,200828.0,75.1227,75.8887,75.1138,75.4167,200828.0
2017-11-27 11:10:00,84.67,84.86,84.54,84.61,58590.0,75.4167,75.5859,75.3009,75.3632,58590.0
2017-11-27 11:20:00,84.59,84.81,84.53,84.74,48789.0,75.3454,75.5414,75.292,75.479,48789.0
2017-11-27 11:30:00,84.73,84.83,84.71,84.82,28018.0,75.4701,75.5592,75.4523,75.5503,28018.0
2017-11-27 11:40:00,84.83,85.25,84.81,85.01,164143.0,75.5592,75.9333,75.5414,75.7195,164143.0
2017-11-27 11:50:00,84.99,85.07,84.85,85.0,41666.0,75.7017,75.7729,75.577,75.7106,41666.0
2017-11-27 12:00:00,84.99,85.01,84.88,84.92,62984.0,75.7017,75.7195,75.6037,75.6393,62984.0
2017-11-27 12:10:00,84.91,84.94,84.81,84.88,53309.0,75.6304,75.6572,75.5414,75.6037,53309.0
2017-11-27 12:20:00,84.88,84.98,84.88,84.98,44066.0,75.6037,75.6928,75.6037,75.6928,44066.0
2017-11-27 12:30:00,84.98,84.98,84.89,84.9,37568.0,75.6928,75.6928,75.6126,75.6215,37568.0
2017-11-27 12:40:00,84.9,84.98,84.88,84.97,33468.0,75.6215,75.6928,75.6037,75.6839,33468.0
2017-11-27 12:50:00,84.98,85.15,84.96,85.08,45507.0,75.6928,75.8442,75.675,75.7819,45507.0
2017-11-27 13:00:00,85.08,85.11,85.01,85.08,43687.0,75.7819,75.8086,75.7195,75.7819,43687.0
2017-11-27 13:10:00,85.08,85.16,85.06,85.13,26445.0,75.7819,75.8531,75.764,75.8264,26445.0
2017-11-27 13:20:00,85.14,85.15,85.02,85.03,34084.0,75.8353,75.8442,75.7284,75.7373,34084.0
2017-11-27 13:30:00,85.04,85.04,84.92,84.95,39899.0,75.7462,75.7462,75.6393,75.6661,39899.0
2017-11-27 13:40:00,84.95,85.12,84.93,85.1,36378.0,75.6661,75.8175,75.6482,75.7997,36378.0
2017-11-27 13:50:00,85.12,85.16,85.1,85.14,41961.0,75.8175,75.8531,75.7997,75.8353,41961.0
2017-11-27 14:00:00,85.13,85.14,84.8,84.81,80934.0,75.8264,75.8353,75.5325,75.5414,80934.0
2017-11-27 14:10:00,84.81,84.95,84.81,84.89,55585.0,75.5414,75.6661,75.5414,75.6126,55585.0
2017-11-27 14:20:00,84.89,84.99,84.88,84.94,55226.0,75.6126,75.7017,75.6037,75.6572,55226.0
2017-11-27 14:30:00,84.94,84.99,84.9,84.96,54020.0,75.6572,75.7017,75.6215,75.675,54020.0
2017-11-27 14:40:00,84.96,85.02,84.9,84.94,45888.0,75.675,75.7284,75.6215,75.6572,45888.0
2017-11-27 14:50:00,84.94,84.97,84.89,84.96,36841.0,75.6572,75.6839,75.6126,75.675,36841.0
2017-11-27 15:00:00,84.96,85.0,84.9,84.95,55889.0,75.675,75.7106,75.6215,75.6661,55889.0
2017-11-27 15:10:00,84.95,85.04,84.93,85.04,51963.0,75.6661,75.7462,75.6482,75.7462,51963.0
2017-11-27 15:20:00,85.04,85.05,84.85,84.93,61602.0,75.7462,75.7551,75.577,75.6482,61602.0
2017-11-27 15:30:00,84.93,84.99,84.92,84.98,71185.0,75.6482,75.7017,75.6393,75.6928,71185.0
2017-11-27 15:40:00,84.97,85.03,84.91,84.95,142467.0,75.6839,75.7373,75.6304,75.6661,142467.0
2017-11-27 15:50:00,84.96,84.96,84.78,84.81,259904.0,75.675,75.675,75.5146,75.5414,259904.0
2017-11-28 09:30:00,85.07,85.23,85.03,85.13,101197.0,75.7729,75.9155,75.7373,75.8264,101197.0
2017-11-28 09:40:00,85.12,85.31,85.08,85.31,57748.0,75.8175,75.9867,75.7819,75.9867,57748.0
2017-11-28 09:50:00,85.31,85.36,85.21,85.24,45145.0,75.9867,76.0313,75.8976,75.9244,45145.0
2017-11-28 10:00:00,85.24,85.24,85.13,85.14,50042.0,75.9244,75.9244,75.8264,75.8353,50042.0
2017-11-28 10:10:00,85.15,85.27,85.1,85.1,39317.0,75.8442,75.9511,75.7997,75.7997,39317.0
2017-11-28 10:20:00,85.1,85.12,84.87,84.89,39274.0,75.7997,75.8175,75.5948,75.6126,39274.0
2017-11-28 10:30:00,84.88,84.97,84.87,84.93,47240.0,75.6037,75.6839,75.5948,75.6482,47240.0
2017-11-28 10:40:00,84.91,84.94,84.74,84.9,48497.0,75.6304,75.6572,75.479,75.6215,48497.0
2017-11-28 10:50:00,84.89,84.91,84.76,84.79,31842.0,75.6126,75.6304,75.4968,75.5235,31842.0
2017-11-28 11:00:00,84.79,84.93,84.78,84.91,28119.0,75.5235,75.6482,75.5146,75.6304,28119.0
2017-11-28 11:10:00,84.9,84.91,84.76,84.8,31780.0,75.6215,75.6304,75.4968,75.5325,31780.0
2017-11-28 11:20:00,84.81,84.9,84.8,84.88,28019.0,75.5414,75.6215,75.5325,75.6037,28019.0
2017-11-28 11:30:00,84.85,85.05,84.85,85.03,69055.0,75.577,75.7551,75.577,75.7373,69055.0
2017-11-28 11:40:00,85.01,85.05,84.94,84.94,28286.0,75.7195,75.7551,75.6572,75.6572,28286.0
2017-11-28 11:50:00,84.94,85.1,84.91,85.06,27717.0,75.6572,75.7997,75.6304,75.764,27717.0
2017-11-28 12:00:00,85.08,85.09,84.98,84.98,24930.0,75.7819,75.7908,75.6928,75.6928,24930.0
2017-11-28 12:10:00,84.98,85.05,84.93,85.04,49310.0,75.6928,75.7551,75.6482,75.7462,49310.0
2017-11-28 12:20:00,85.05,85.07,84.97,84.99,55623.0,75.7551,75.7729,75.6839,75.7017,55623.0
2017-11-28 12:30:00,84.99,85.01,84.96,84.99,28434.0,75.7017,75.7195,75.675,75.7017,28434.0
2017-11-28 12:40:00,85.0,85.01,84.9,84.97,25352.0,75.7106,75.7195,75.6215,75.6839,25352.0
2017-11-28 12:50:00,84.98,85.06,84.94,85.01,56993.0,75.6928,75.764,75.6572,75.7195,56993.0
2017-11-28 13:00:00,85.03,85.06,84.96,85.04,33182.0,75.7373,75.764,75.675,75.7462,33182.0
2017-11-28 13:10:00,85.05,85.09,85.02,85.02,15082.0,75.7551,75.7908,75.7284,75.7284,15082.0
2017-11-28 13:20:00,85.02,85.05,84.9,85.01,20815.0,75.7284,75.7551,75.6215,75.7195,20815.0
2017-11-28 13:30:00,85.02,85.05,84.97,84.97,12939.0,75.7284,75.7551,75.6839,75.6839,12939.0
2017-11-28 13:40:00,84.99,85.04,84.97,84.97,14566.0,75.7017,75.7462,75.6839,75.6839,14566.0
2017-11-28 13:50:00,84.98,85.04,84.94,85.01,23894.0,75.6928,75.7462,75.6572,75.7195,23894.0
2017-11-28 14:00:00,85.01,85.12,84.95,85.11,37575.0,75.7195,75.8175,75.6661,75.8086,37575.0
2017-11-28 14:10:00,85.09,85.14,85.05,85.12,25725.0,75.7908,75.8353,75.7551,75.8175,25725.0
2017-11-28 14:20:00,85.11,85.13,85.09,85.12,34679.0,75.8086,75.8264,75.7908,75.8175,34679.0
2017-11-28 14:30:00,85.12,85.24,85.11,85.15,60564.0,75.8175,75.9244,75.8086,75.8442,60564.0
2017-11-28 14:40:00,85.16,85.2,85.13,85.15,48418.0,75.8531,75.8887,75.8264,75.8442,48418.0
2017-11-28 14:50:00,85.14,85.17,85.06,85.13,42921.0,75.8353,75.862,75.764,75.8264,42921.0
2017-11-28 15:00:00,85.13,85.14,85.07,85.12,36260.0,75.8264,75.8353,75.7729,75.8175,36260.0
2017-11-28 15:10:00,85.12,85.18,85.1,85.18,83038.0,75.8175,75.8709,75.7997,75.8709,83038.0
2017-11-28 15:20:00,85.17,85.18,85.05,85.06,48321.0,75.862,75.8709,75.7551,75.764,48321.0
2017-11-28 15:30:00,85.06,85.1,85.02,85.07,62404.0,75.764,75.7997,75.7284,75.7729,62404.0
2017-11-28 15:40:00,85.07,85.15,85.05,85.08,85234.0,75.7729,75.8442,75.7551,75.7819,85234.0
2017-11-28 15:50:00,85.08,85.1,84.95,85.08,195678.0,75.7819,75.7997,75.6661,75.7819,195678.0
2017-11-29 09:30:00,84.79,84.92,84.58,84.72,81441.0,75.5235,75.6393,75.3365,75.4612,81441.0
2017-11-29 09:40:00,84.75,84.96,84.62,84.96,25282.0,75.4879,75.675,75.3721,75.675,25282.0
2017-11-29 09:50:00,85.0,85.05,84.85,84.86,31454.0,75.7106,75.7551,75.577,75.5859,31454.0
2017-11-29 10:00:00,84.87,84.9,84.69,84.7,73046.0,75.5948,75.6215,75.4345,75.4434,73046.0
2017-11-29 10:10:00,84.7,84.77,84.45,84.56,59848.0,75.4434,75.5057,75.2207,75.3187,59848.0
2017-11-29 10:20:00,84.57,84.89,84.53,84.66,30635.0,75.3276,75.6126,75.292,75.4078,30635.0
2017-11-29 10:30:00,84.67,84.82,84.67,84.8,51130.0,75.4167,75.5503,75.4167,75.5325,51130.0
2017-11-29 10:40:00,84.8,84.85,84.65,84.7,31728.0,75.5325,75.577,75.3988,75.4434,31728.0
2017-11-29 10:50:00,84.69,84.72,84.55,84.72,34349.0,75.4345,75.4612,75.3098,75.4612,34349.0
2017-11-29 11:00:00,84.73,84.87,84.68,84.77,36547.0,75.4701,75.5948,75.4256,75.5057,36547.0
2017-11-29 11:10:00,84.73,84.82,84.71,84.8,32623.0,75.4701,75.5503,75.4523,75.5325,32623.0
2017-11-29 11:20:00,84.77,84.8,84.6,84.7,73090.0,75.5057,75.5325,75.3543,75.4434,73090.0
2017-11-29 11:30:00,84.7,84.75,84.65,84.69,43339.0,75.4434,75.4879,75.3988,75.4345,43339.0
2017-11-29 11:40:00,84.71,85.0,84.69,84.96,53082.0,75.4523,75.7106,75.4345,75.675,53082.0
2017-11-29 11:50:00,84.96,85.08,84.91,85.07,44436.0,75.675,75.7819,75.6304,75.7729,44436.0
2017-11-29 12:00:00,85.08,85.2,85.06,85.17,43709.0,75.7819,75.8887,75.764,75.862,43709.0
2017-11-29 12:10:00,85.17,85.24,85.1,85.14,22846.0,75.862,75.9244,75.7997,75.8353,22846.0
2017-11-29 12:20:00,85.14,85.17,84.98,85.12,43625.0,75.8353,75.862,75.6928,75.8175,43625.0
2017-11-29 12:30:00,85.11,85.14,85.01,85.07,34071.0,75.8086,75.8353,75.7195,75.7729,34071.0
2017-11-29 12:40:00,85.04,85.1,84.99,85.0,16694.0,75.7462,75.7997,75.7017,75.7106,16694.0
2017-11-29 12:50:00,84.98,85.1,84.97,85.1,28601.0,75.6928,75.7997,75.6839,75.7997,28601.0
2017-11-29 13:00:00,85.08,85.14,85.05,85.05,14927.0,75.7819,75.8353,75.7551,75.7551,14927.0
2017-11-29 13:10:00,85.05,85.06,84.98,84.98,22684.0,75.7551,75.764,75.6928,75.6928,22684.0
2017-11-29 13:20:00,84.99,85.01,84.93,84.95,24152.0,75.7017,75.7195,75.6482,75.6661,24152.0
2017-11-29 13:30:00,84.95,85.0,84.92,84.97,13419.0,75.6661,75.7106,75.6393,75.6839,13419.0
2017-11-29 13:40:00,84.97,84.98,84.83,84.91,26828.0,75.6839,75.6928,75.5592,75.6304,26828.0
2017-11-29 13:50:00,84.92,85.02,84.91,85.02,27548.0,75.6393,75.7284,75.6304,75.7284,27548.0
2017-11-29 14:00:00,85.0,85.1,84.86,85.07,49583.0,75.7106,75.7997,75.5859,75.7729,49583.0
2017-11-29 14:10:00,85.1,85.13,85.04,85.06,19913.0,75.7997,75.8264,75.7462,75.764,19913.0
2017-11-29 14:20:00,85.06,85.06,84.94,85.03,23048.0,75.764,75.764,75.6572,75.7373,23048.0
2017-11-29 14:30:00,85.02,85.03,84.96,85.02,19307.0,75.7284,75.7373,75.675,75.7284,19307.0
2017-11-29 14:40:00,85.02,85.05,84.95,84.97,24756.0,75.7284,75.7551,75.6661,75.6839,24756.0
2017-11-29 14:50:00,84.97,85.03,84.93,85.0,31671.0,75.6839,75.7373,75.6482,75.7106,31671.0
2017-11-29 15:00:00,85.0,85.03,84.96,84.98,55599.0,75.7106,75.7373,75.675,75.6928,55599.0
2017-11-29 15:10:00,84.98,84.98,84.83,84.87,55625.0,75.6928,75.6928,75.5592,75.5948,55625.0
2017-11-29 15:20:00,84.88,84.92,84.85,84.92,59690.0,75.6037,75.6393,75.577,75.6393,59690.0
2017-11-29 15:30:00,84.91,84.99,84.91,84.94,69107.0,75.6304,75.7017,75.6304,75.6572,69107.0
2017-11-29 15:40:00,84.95,84.95,84.87,84.88,82041.0,75.6661,75.6661,75.5948,75.6037,82041.0
2017-11-29 15:50:00,84.87,85.01,84.87,84.96,162040.0,75.5948,75.7195,75.5948,75.675,162040.0
2017-11-30 09:30:00,85.25,85.48,85.04,85.19,50275.0,75.9333,76.1381,75.7462,75.8798,50275.0
2017-11-30 09:40:00,85.22,85.22,84.76,84.83,35658.0,75.9066,75.9066,75.4968,75.5592,35658.0
2017-11-30 09:50:00,84.84,85.01,84.81,84.81,31133.0,75.5681,75.7195,75.5414,75.5414,31133.0
2017-11-30 10:00:00,84.83,85.07,84.71,85.06,65080.0,75.5592,75.7729,75.4523,75.764,65080.0
2017-11-30 10:10:00,85.08,85.11,84.8,84.8,117969.0,75.7819,75.8086,75.5325,75.5325,117969.0
2017-11-30 10:20:00,84.84,84.89,84.7,84.72,62949.0,75.5681,75.6126,75.4434,75.4612,62949.0
2017-11-30 10:30:00,84.74,84.75,84.66,84.75,58947.0,75.479,75.4879,75.4078,75.4879,58947.0
2017-11-30 10:40:00,84.78,84.78,84.46,84.65,87358.0,75.5146,75.5146,75.2296,75.3988,87358.0
2017-11-30 10:50:00,84.64,84.7,84.53,84.62,44325.0,75.3899,75.4434,75.292,75.3721,44325.0
2017-11-30 11:00:00,84.65,84.74,84.4,84.41,87487.0,75.3988,75.479,75.1762,75.1851,87487.0
2017-11-30 11:10:00,84.4,84.41,84.32,84.36,61348.0,75.1762,75.1851,75.1049,75.1405,61348.0
2017-11-30 11:20:00,84.39,84.44,84.33,84.42,103119.0,75.1673,75.2118,75.1138,75.194,103119.0
2017-11-30 11:30:00,84.42,84.74,84.42,84.64,34285.0,75.194,75.479,75.194,75.3899,34285.0
2017-11-30 11:40:00,84.63,84.82,84.6,84.66,51989.0,75.381,75.5503,75.3543,75.4078,51989.0
2017-11-30 11:50:00,84.67,84.74,84.63,84.71,29418.0,75.4167,75.479,75.381,75.4523,29418.0
2017-11-30 12:00:00,84.72,84.91,84.72,84.87,20550.0,75.4612,75.6304,75.4612,75.5948,20550.0
2017-11-30 12:10:00,84.85,85.02,84.84,84.92,67218.0,75.577,75.7284,75.5681,75.6393,67218.0
2017-11-30 12:20:00,84.94,85.19,84.93,85.1,28338.0,75.6572,75.8798,75.6482,75.7997,28338.0
2017-11-30 12:30:00,85.11,85.4,85.11,85.33,35579.0,75.8086,76.0669,75.8086,76.0045,35579.0
2017-11-30 12:40:00,85.36,85.47,85.25,85.47,38961.0,76.0313,76.1292,75.9333,76.1292,38961.0
2017-11-30 12:50:00,85.45,85.46,85.19,85.22,66348.0,76.1114,76.1203,75.8798,75.9066,66348.0
2017-11-30 13:00:00,85.24,85.45,85.04,85.09,66119.0,75.9244,76.1114,75.7462,75.7908,66119.0
2017-11-30 13:10:00,85.07,85.17,84.78,85.11,87749.0,75.7729,75.862,75.5146,75.8086,87749.0
2017-11-30 13:20:00,85.1,85.16,84.97,85.13,69305.0,75.7997,75.8531,75.6839,75.8264,69305.0
2017-11-30 13:30:00,85.11,85.26,84.9,85.22,59726.0,75.8086,75.9422,75.6215,75.9066,59726.0
2017-11-30 13:40:00,85.24,85.25,85.1,85.14,96343.0,75.9244,75.9333,75.7997,75.8353,96343.0
2017-11-30 13:50:00,85.15,85.18,85.05,85.09,66183.0,75.8442,75.8709,75.7551,75.7908,66183.0
2017-11-30 14:00:00,85.11,85.11,84.92,84.98,49574.0,75.8086,75.8086,75.6393,75.6928,49574.0
2017-11-30 14:10:00,84.98,85.05,84.88,84.96,41885.0,75.6928,75.7551,75.6037,75.675,41885.0
2017-11-30 14:20:00,84.96,84.97,84.82,84.85,79414.0,75.675,75.6839,75.5503,75.577,79414.0
2017-11-30 14:30:00,84.85,84.86,84.7,84.73,60519.0,75.577,75.5859,75.4434,75.4701,60519.0
2017-11-30 14:40:00,84.75,85.11,84.73,85.02,87627.0,75.4879,75.8086,75.4701,75.7284,87627.0
2017-11-30 14:50:00,85.01,85.11,84.83,84.86,83102.0,75.7195,75.8086,75.5592,75.5859,83102.0
2017-11-30 15:00:00,84.86,84.87,84.73,84.74,76308.0,75.5859,75.5948,75.4701,75.479,76308.0
2017-11-30 15:10:00,84.75,84.84,84.68,84.72,66434.0,75.4879,75.5681,75.4256,75.4612,66434.0
2017-11-30 15:20:00,84.71,84.78,84.67,84.72,64219.0,75.4523,75.5146,75.4167,75.4612,64219.0
2017-11-30 15:30:00,84.72,84.8,84.64,84.68,98312.0,75.4612,75.5325,75.3899,75.4256,98312.0
2017-11-30 15:40:00,84.67,84.81,84.56,84.81,153005.0,75.4167,75.5414,75.3187,75.5414,153005.0
2017-11-30 15:50:00,84.81,84.85,84.62,84.67,371976.0,75.5414,75.577,75.3721,75.4167,371976.0
2017-12-01 09:30:00,84.98,85.05,84.6,84.96,80493.0,75.6928,75.7551,75.3543,75.675,80493.0
2017-12-01 09:40:00,84.98,85.27,84.94,85.18,35690.0,75.6928,75.9511,75.6572,75.8709,35690.0
2017-12-01 09:50:00,85.22,85.37,85.17,85.22,41905.0,75.9066,76.0402,75.862,75.9066,41905.0
2017-12-01 10:00:00,85.21,85.28,85.03,85.17,45914.0,75.8976,75.96,75.7373,75.862,45914.0
2017-12-01 10:10:00,85.15,85.32,85.15,85.18,30460.0,75.8442,75.9956,75.8442,75.8709,30460.0
2017-12-01 10:20:00,85.17,85.3,85.09,85.15,34785.0,75.862,75.9778,75.7908,75.8442,34785.0
2017-12-01 10:30:00,85.16,85.23,85.07,85.16,24638.0,75.8531,75.9155,75.7729,75.8531,24638.0
2017-12-01 10:40:00,85.15,85.23,85.11,85.17,29084.0,75.8442,75.9155,75.8086,75.862,29084.0
2017-12-01 10:50:00,85.19,85.26,85.07,85.15,72093.0,75.8798,75.9422,75.7729,75.8442,72093.0
2017-12-01 11:00:00,85.14,85.36,84.99,85.08,80969.0,75.8353,76.0313,75.7017,75.7819,80969.0
2017-12-01 11:10:00,85.1,85.15,84.44,84.85,62207.0,75.7997,75.8442,75.2118,75.577,62207.0
2017-12-01 11:20:00,84.83,84.84,84.35,84.39,38898.0,75.5592,75.5681,75.1316,75.1673,38898.0
2017-12-01 11:30:00,84.33,84.73,84.18,84.39,48272.0,75.1138,75.4701,74.9802,75.1673,48272.0
2017-12-01 11:40:00,84.48,84.63,84.47,84.51,88253.0,75.2474,75.381,75.2385,75.2741,88253.0
2017-12-01 11:50:00,84.51,84.99,84.49,84.91,48531.0,75.2741,75.7017,75.2563,75.6304,48531.0
2017-12-01 12:00:00,84.92,84.98,84.77,84.89,27638.0,75.6393,75.6928,75.5057,75.6126,27638.0
2017-12-01 12:10:00,84.9,85.04,84.84,84.92,28072.0,75.6215,75.7462,75.5681,75.6393,28072.0
2017-12-01 12:20:00,84.94,85.18,84.94,85.12,49435.0,75.6572,75.8709,75.6572,75.8175,49435.0
2017-12-01 12:30:00,85.09,85.1,84.89,84.9,39228.0,75.7908,75.7997,75.6126,75.6215,39228.0
2017-12-01 12:40:00,84.89,85.05,84.88,84.96,24583.0,75.6126,75.7551,75.6037,75.675,24583.0
2017-12-01 12:50:00,85.02,85.05,84.96,85.03,15037.0,75.7284,75.7551,75.675,75.7373,15037.0
2017-12-01 13:00:00,85.01,85.13,84.99,84.99,20404.0,75.7195,75.8264,75.7017,75.7017,20404.0
2017-12-01 13:10:00,85.01,85.15,85.0,85.12,20959.0,75.7195,75.8442,75.7106,75.8175,20959.0
2017-12-01 13:20:00,85.14,85.21,85.1,85.13,18641.0,75.8353,75.8976,75.7997,75.8264,18641.0
2017-12-01 13:30:00,85.14,85.25,85.09,85.24,69901.0,75.8353,75.9333,75.7908,75.9244,69901.0
2017-12-01 13:40:00,85.23,85.33,85.19,85.24,28163.0,75.9155,76.0045,75.8798,75.9244,28163.0
2017-12-01 13:50:00,85.23,85.34,85.23,85.3,19971.0,75.9155,76.0134,75.9155,75.9778,19971.0
2017-12-01 14:00:00,85.28,85.41,85.22,85.28,20525.0,75.96,76.0758,75.9066,75.96,20525.0
2017-12-01 14:10:00,85.28,85.29,85.13,85.23,17737.0,75.96,75.9689,75.8264,75.9155,17737.0
2017-12-01 14:20:00,85.23,85.24,85.09,85.16,44385.0,75.9155,75.9244,75.7908,75.8531,44385.0
2017-12-01 14:30:00,85.17,85.32,85.16,85.27,64413.0,75.862,75.9956,75.8531,75.9511,64413.0
2017-12-01 14:40:00,85.27,85.27,85.08,85.08,67111.0,75.9511,75.9511,75.7819,75.7819,67111.0
2017-12-01 14:50:00,85.09,85.17,85.06,85.12,15437.0,75.7908,75.862,75.764,75.8175,15437.0
2017-12-01 15:00:00,85.13,85.15,85.03,85.14,41985.0,75.8264,75.8442,75.7373,75.8353,41985.0
2017-12-01 15:10:00,85.13,85.21,85.08,85.17,36584.0,75.8264,75.8976,75.7819,75.862,36584.0
2017-12-01 15:20:00,85.17,85.21,85.15,85.17,75303.0,75.862,75.8976,75.8442,75.862,75303.0
2017-12-01 15:30:00,85.18,85.26,85.16,85.24,132371.0,75.8709,75.9422,75.8531,75.9244,132371.0
2017-12-01 15:40:00,85.23,85.35,85.23,85.31,135589.0,75.9155,76.0223,75.9155,75.9867,135589.0
2017-12-01 15:50:00,85.32,85.38,85.29,85.31,213720.0,75.9956,76.0491,75.9689,75.9867,213720.0
2017-12-04 09:30:00,85.49,86.11,85.36,85.92,102357.0,76.147,76.6993,76.0313,76.5301,102357.0
2017-12-04 09:40:00,85.95,85.95,85.61,85.65,49406.0,76.5568,76.5568,76.2539,76.2896,49406.0
2017-12-04 09:50:00,85.65,86.15,85.64,86.04,82202.0,76.2896,76.7349,76.2807,76.6369,82202.0
2017-12-04 10:00:00,86.06,86.59,86.06,86.41,59290.0,76.6547,77.1268,76.6547,76.9665,59290.0
2017-12-04 10:10:00,86.43,86.65,86.43,86.58,111054.0,76.9843,77.1803,76.9843,77.1179,111054.0
2017-12-04 10:20:00,86.58,86.69,86.4,86.51,127841.0,77.1179,77.2159,76.9576,77.0556,127841.0
2017-12-04 10:30:00,86.5,86.78,86.45,86.68,106088.0,77.0467,77.2961,77.0021,77.207,106088.0
2017-12-04 10:40:00,86.68,86.71,86.36,86.46,83291.0,77.207,77.2337,76.922,77.011,83291.0
2017-12-04 10:50:00,86.46,86.49,86.08,86.12,72814.0,77.011,77.0378,76.6726,76.7082,72814.0
2017-12-04 11:00:00,86.12,86.29,86.06,86.18,60648.0,76.7082,76.8596,76.6547,76.7616,60648.0
2017-12-04 11:10:00,86.18,86.22,86.05,86.09,64182.0,76.7616,76.7973,76.6458,76.6815,64182.0
2017-12-04 11:20:00,86.09,86.11,85.99,86.0,76987.0,76.6815,76.6993,76.5924,76.6013,76987.0
2017-12-04 11:30:00,86.01,86.06,85.85,85.91,74849.0,76.6102,76.6547,76.4677,76.5211,74849.0
2017-12-04 11:40:00,85.92,85.93,85.75,85.9,102297.0,76.5301,76.539,76.3786,76.5122,102297.0
2017-12-04 11:50:00,85.89,85.94,85.74,85.8,77661.0,76.5033,76.5479,76.3697,76.4232,77661.0
2017-12-04 12:00:00,85.8,85.94,85.75,85.9,54183.0,76.4232,76.5479,76.3786,76.5122,54183.0
2017-12-04 12:10:00,85.9,86.1,85.85,86.09,64745.0,76.5122,76.6904,76.4677,76.6815,64745.0
2017-12-04 12:20:00,86.1,86.26,85.98,86.19,86104.0,76.6904,76.8329,76.5835,76.7705,86104.0
2017-12-04 12:30:00,86.14,86.2,86.0,86.05,41994.0,76.726,76.7794,76.6013,76.6458,41994.0
2017-12-04 12:40:00,86.03,86.11,86.0,86.08,40045.0,76.628,76.6993,76.6013,76.6726,40045.0
2017-12-04 12:50:00,86.07,86.15,86.03,86.06,28993.0,76.6637,76.7349,76.628,76.6547,28993.0
2017-12-04 13:00:00,86.06,86.19,86.05,86.11,57213.0,76.6547,76.7705,76.6458,76.6993,57213.0
2017-12-04 13:10:00,86.08,86.11,85.91,85.99,93736.0,76.6726,76.6993,76.5211,76.5924,93736.0
2017-12-04 13:20:00,85.93,85.95,85.78,85.8,49698.0,76.539,76.5568,76.4054,76.4232,49698.0
2017-12-04 13:30:00,85.79,85.95,85.78,85.86,56570.0,76.4143,76.5568,76.4054,76.4766,56570.0
2017-12-04 13:40:00,85.86,85.91,85.76,85.87,101659.0,76.4766,76.5211,76.3875,76.4855,101659.0
2017-12-04 13:50:00,85.87,85.93,85.86,85.91,45088.0,76.4855,76.539,76.4766,76.5211,45088.0
2017-12-04 14:00:00,85.9,85.91,85.51,85.52,76252.0,76.5122,76.5211,76.1649,76.1738,76252.0
2017-12-04 14:10:00,85.51,85.73,85.49,85.66,66982.0,76.1649,76.3608,76.147,76.2985,66982.0
2017-12-04 14:20:00,85.67,85.78,85.67,85.71,36324.0,76.3074,76.4054,76.3074,76.343,36324.0
2017-12-04 14:30:00,85.71,85.72,85.64,85.67,82393.0,76.343,76.3519,76.2807,76.3074,82393.0
2017-12-04 14:40:00,85.66,85.67,85.6,85.6,52927.0,76.2985,76.3074,76.245,76.245,52927.0
2017-12-04 14:50:00,85.59,85.71,85.58,85.67,46266.0,76.2361,76.343,76.2272,76.3074,46266.0
2017-12-04 15:00:00,85.65,85.73,85.64,85.67,137784.0,76.2896,76.3608,76.2807,76.3074,137784.0
2017-12-04 15:10:00,85.67,85.72,85.64,85.65,51400.0,76.3074,76.3519,76.2807,76.2896,51400.0
2017-12-04 15:20:00,85.65,85.72,85.6,85.62,74178.0,76.2896,76.3519,76.245,76.2628,74178.0
2017-12-04 15:30:00,85.61,85.72,85.61,85.71,116804.0,76.2539,76.3519,76.2539,76.343,116804.0
2017-12-04 15:40:00,85.72,85.78,85.57,85.64,190625.0,76.3519,76.4054,76.2183,76.2807,190625.0
2017-12-04 15:50:00,85.65,85.71,85.55,85.55,313373.0,76.2896,76.343,76.2005,76.2005,313373.0
2017-12-05 09:30:00,85.59,85.8,85.21,85.56,69268.0,76.2361,76.4232,75.8976,76.2094,69268.0
2017-12-05 09:40:00,85.54,85.87,85.54,85.66,60922.0,76.1916,76.4855,76.1916,76.2985,60922.0
2017-12-05 09:50:00,85.65,85.78,85.53,85.67,273921.0,76.2896,76.4054,76.1827,76.3074,273921.0
2017-12-05 10:00:00,85.67,85.68,85.55,85.64,21394.0,76.3074,76.3163,76.2005,76.2807,21394.0
2017-12-05 10:10:00,85.66,85.77,85.6,85.63,28797.0,76.2985,76.3964,76.245,76.2717,28797.0
2017-12-05 10:20:00,85.67,85.67,85.45,85.45,40901.0,76.3074,76.3074,76.1114,76.1114,40901.0
2017-12-05 10:30:00,85.44,85.48,85.33,85.41,64126.0,76.1025,76.1381,76.0045,76.0758,64126.0
2017-12-05 10:40:00,85.43,85.49,85.39,85.47,59130.0,76.0936,76.147,76.058,76.1292,59130.0
2017-12-05 10:50:00,85.43,85.59,85.38,85.55,34650.0,76.0936,76.2361,76.0491,76.2005,34650.0
2017-12-05 11:00:00,85.55,85.9,85.55,85.88,60693.0,76.2005,76.5122,76.2005,76.4944,60693.0
2017-12-05 11:10:00,85.88,86.38,85.87,86.29,102091.0,76.4944,76.9398,76.4855,76.8596,102091.0
2017-12-05 11:20:00,86.29,86.31,86.13,86.29,67825.0,76.8596,76.8774,76.7171,76.8596,67825.0
2017-12-05 11:30:00,86.29,86.42,86.27,86.42,61682.0,76.8596,76.9754,76.8418,76.9754,61682.0
2017-12-05 11:40:00,86.42,86.53,86.38,86.51,76967.0,76.9754,77.0734,76.9398,77.0556,76967.0
2017-12-05 11:50:00,86.52,86.58,86.26,86.26,83792.0,77.0645,77.1179,76.8329,76.8329,83792.0
2017-12-05 12:00:00,86.27,86.33,86.17,86.19,55991.0,76.8418,76.8952,76.7527,76.7705,55991.0
2017-12-05 12:10:00,86.19,86.32,86.09,86.13,39658.0,76.7705,76.8863,76.6815,76.7171,39658.0
2017-12-05 12:20:00,86.12,86.18,86.06,86.13,31277.0,76.7082,76.7616,76.6547,76.7171,31277.0
2017-12-05 12:30:00,86.15,86.15,85.89,85.96,33040.0,76.7349,76.7349,76.5033,76.5657,33040.0
2017-12-05 12:40:00,85.94,85.97,85.78,85.79,23385.0,76.5479,76.5746,76.4054,76.4143,23385.0
2017-12-05 12:50:00,85.81,86.04,85.81,86.04,55541.0,76.4321,76.6369,76.4321,76.6369,55541.0
2017-12-05 13:00:00,86.03,86.1,85.99,86.05,51968.0,76.628,76.6904,76.5924,76.6458,51968.0
2017-12-05 13:10:00,86.03,86.15,86.01,86.14,37576.0,76.628,76.7349,76.6102,76.726,37576.0
2017-12-05 13:20:00,86.15,86.16,86.01,86.01,32090.0,76.7349,76.7438,76.6102,76.6102,32090.0
2017-12-05 13:30:00,86.02,86.03,85.85,85.98,78825.0,76.6191,76.628,76.4677,76.5835,78825.0
2017-12-05 13:40:00,85.98,86.06,85.93,86.05,35834.0,76.5835,76.6547,76.539,76.6458,35834.0
2017-12-05 13:50:00,86.05,86.07,85.99,86.05,27463.0,76.6458,76.6637,76.5924,76.6458,27463.0
2017-12-05 14:00:00,86.06,86.11,86.0,86.05,30607.0,76.6547,76.6993,76.6013,76.6458,30607.0
2017-12-05 14:10:00,86.04,86.13,85.99,86.0,65108.0,76.6369,76.7171,76.5924,76.6013,65108.0
2017-12-05 14:20:00,86.01,86.03,85.97,85.98,94037.0,76.6102,76.628,76.5746,76.5835,94037.0
2017-12-05 14:30:00,85.97,86.07,85.89,85.96,55838.0,76.5746,76.6637,76.5033,76.5657,55838.0
2017-12-05 14:40:00,85.96,86.11,85.96,86.03,65519.0,76.5657,76.6993,76.5657,76.628,65519.0
2017-12-05 14:50:00,86.05,86.11,85.97,86.11,119972.0,76.6458,76.6993,76.5746,76.6993,119972.0
2017-12-05 15:00:00,86.08,86.13,85.9,85.91,71039.0,76.6726,76.7171,76.5122,76.5211,71039.0
2017-12-05 15:10:00,85.9,86.01,85.85,85.9,109314.0,76.5122,76.6102,76.4677,76.5122,109314.0
2017-12-05 15:20:00,85.9,86.01,85.87,85.98,79963.0,76.5122,76.6102,76.4855,76.5835,79963.0
2017-12-05 15:30:00,85.98,85.99,85.82,85.83,130027.0,76.5835,76.5924,76.441,76.4499,130027.0
2017-12-05 15:40:00,85.83,85.97,85.83,85.96,150347.0,76.4499,76.5746,76.4499,76.5657,150347.0
2017-12-05 15:50:00,85.96,86.12,85.92,86.04,339334.0,76.5657,76.7082,76.5301,76.6369,339334.0
2017-12-06 09:30:00,85.93,86.39,84.53,85.04,172153.0,76.539,76.9487,75.292,75.7462,172153.0
2017-12-06 09:40:00,84.98,85.15,84.68,85.1,82463.0,75.6928,75.8442,75.4256,75.7997,82463.0
2017-12-06 09:50:00,85.09,85.22,84.75,84.76,54901.0,75.7908,75.9066,75.4879,75.4968,54901.0
2017-12-06 10:00:00,84.89,85.19,84.76,85.11,69840.0,75.6126,75.8798,75.4968,75.8086,69840.0
2017-12-06 10:10:00,85.13,85.2,84.85,84.85,52184.0,75.8264,75.8887,75.577,75.577,52184.0
2017-12-06 10:20:00,84.85,85.07,84.85,84.94,57387.0,75.577,75.7729,75.577,75.6572,57387.0
2017-12-06 10:30:00,84.94,85.09,84.86,84.89,43043.0,75.6572,75.7908,75.5859,75.6126,43043.0
2017-12-06 10:40:00,84.89,84.99,84.82,84.88,45356.0,75.6126,75.7017,75.5503,75.6037,45356.0
2017-12-06 10:50:00,84.89,85.09,84.89,85.02,34482.0,75.6126,75.7908,75.6126,75.7284,34482.0
2017-12-06 11:00:00,85.01,85.01,84.88,84.88,46710.0,75.7195,75.7195,75.6037,75.6037,46710.0
2017-12-06 11:10:00,84.86,85.02,84.86,84.91,35058.0,75.5859,75.7284,75.5859,75.6304,35058.0
2017-12-06 11:20:00,84.91,85.2,84.91,85.02,54286.0,75.6304,75.8887,75.6304,75.7284,54286.0
2017-12-06 11:30:00,85.04,85.19,84.88,84.97,48904.0,75.7462,75.8798,75.6037,75.6839,48904.0
2017-12-06 11:40:00,84.96,85.0,84.85,84.88,30428.0,75.675,75.7106,75.577,75.6037,30428.0
2017-12-06 11:50:00,84.9,85.07,84.87,85.04,49902.0,75.6215,75.7729,75.5948,75.7462,49902.0
2017-12-06 12:00:00,85.02,85.05,84.92,84.94,56188.0,75.7284,75.7551,75.6393,75.6572,56188.0
2017-12-06 12:10:00,84.96,85.01,84.84,84.91,58120.0,75.675,75.7195,75.5681,75.6304,58120.0
2017-12-06 12:20:00,84.9,85.0,84.86,84.92,69401.0,75.6215,75.7106,75.5859,75.6393,69401.0
2017-12-06 12:30:00,84.93,85.02,84.85,84.95,34884.0,75.6482,75.7284,75.577,75.6661,34884.0
2017-12-06 12:40:00,84.98,85.0,84.9,84.92,30620.0,75.6928,75.7106,75.6215,75.6393,30620.0
2017-12-06 12:50:00,84.93,84.96,84.9,84.94,43340.0,75.6482,75.675,75.6215,75.6572,43340.0
2017-12-06 13:00:00,84.94,85.06,84.9,85.03,40364.0,75.6572,75.764,75.6215,75.7373,40364.0
2017-12-06 13:10:00,85.0,85.09,85.0,85.05,23102.0,75.7106,75.7908,75.7106,75.7551,23102.0
2017-12-06 13:20:00,85.05,85.15,85.02,85.13,32955.0,75.7551,75.8442,75.7284,75.8264,32955.0
2017-12-06 13:30:00,85.1,85.2,85.09,85.1,37378.0,75.7997,75.8887,75.7908,75.7997,37378.0
2017-12-06 13:40:00,85.11,85.24,85.1,85.12,30065.0,75.8086,75.9244,75.7997,75.8175,30065.0
2017-12-06 13:50:00,85.12,85.14,84.94,85.0,44919.0,75.8175,75.8353,75.6572,75.7106,44919.0
2017-12-06 14:00:00,85.05,85.13,85.04,85.09,55788.0,75.7551,75.8264,75.7462,75.7908,55788.0
2017-12-06 14:10:00,85.09,85.21,85.08,85.18,30045.0,75.7908,75.8976,75.7819,75.8709,30045.0
2017-12-06 14:20:00,85.18,85.19,85.07,85.1,43406.0,75.8709,75.8798,75.7729,75.7997,43406.0
2017-12-06 14:30:00,85.09,85.17,85.07,85.16,56881.0,75.7908,75.862,75.7729,75.8531,56881.0
2017-12-06 14:40:00,85.16,85.28,85.13,85.25,43926.0,75.8531,75.96,75.8264,75.9333,43926.0
2017-12-06 14:50:00,85.25,85.26,85.19,85.24,40863.0,75.9333,75.9422,75.8798,75.9244,40863.0
2017-12-06 15:00:00,85.23,85.3,85.19,85.29,97806.0,75.9155,75.9778,75.8798,75.9689,97806.0
2017-12-06 15:10:00,85.29,85.31,85.2,85.28,123447.0,75.9689,75.9867,75.8887,75.96,123447.0
2017-12-06 15:20:00,85.27,85.28,85.23,85.27,69867.0,75.9511,75.96,75.9155,75.9511,69867.0
2017-12-06 15:30:00,85.27,85.32,85.1,85.17,104735.0,75.9511,75.9956,75.7997,75.862,104735.0
2017-12-06 15:40:00,85.18,85.28,85.14,85.28,92406.0,75.8709,75.96,75.8353,75.96,92406.0
2017-12-06 15:50:00,85.28,85.34,85.2,85.32,304874.0,75.96,76.0134,75.8887,75.9956,304874.0
2017-12-07 09:30:00,85.21,85.33,84.65,84.69,90798.0,75.8976,76.0045,75.3988,75.4345,90798.0
2017-12-07 09:40:00,84.7,85.07,84.65,84.9,113311.0,75.4434,75.7729,75.3988,75.6215,113311.0
2017-12-07 09:50:00,84.91,85.05,84.74,84.78,57023.0,75.6304,75.7551,75.479,75.5146,57023.0
2017-12-07 10:00:00,84.77,85.06,84.77,84.89,33578.0,75.5057,75.764,75.5057,75.6126,33578.0
2017-12-07 10:10:00,84.9,84.9,84.77,84.83,31074.0,75.6215,75.6215,75.5057,75.5592,31074.0
2017-12-07 10:20:00,84.83,85.03,84.83,84.94,23247.0,75.5592,75.7373,75.5592,75.6572,23247.0
2017-12-07 10:30:00,84.95,85.03,84.86,84.97,26024.0,75.6661,75.7373,75.5859,75.6839,26024.0
2017-12-07 10:40:00,84.97,84.97,84.83,84.84,28275.0,75.6839,75.6839,75.5592,75.5681,28275.0
2017-12-07 10:50:00,84.85,85.12,84.84,85.12,152606.0,75.577,75.8175,75.5681,75.8175,152606.0
2017-12-07 11:00:00,85.11,85.16,84.95,85.01,129203.0,75.8086,75.8531,75.6661,75.7195,129203.0
2017-12-07 11:10:00,85.02,85.03,84.9,84.9,55363.0,75.7284,75.7373,75.6215,75.6215,55363.0
2017-12-07 11:20:00,84.92,85.03,84.9,85.03,37159.0,75.6393,75.7373,75.6215,75.7373,37159.0
2017-12-07 11:30:00,85.06,85.32,85.04,85.3,73457.0,75.764,75.9956,75.7462,75.9778,73457.0
2017-12-07 11:40:00,85.32,85.47,85.2,85.28,36587.0,75.9956,76.1292,75.8887,75.96,36587.0
2017-12-07 11:50:00,85.27,85.44,85.2,85.41,27706.0,75.9511,76.1025,75.8887,76.0758,27706.0
2017-12-07 12:00:00,85.42,85.6,85.4,85.42,94811.0,76.0847,76.245,76.0669,76.0847,94811.0
2017-12-07 12:10:00,85.41,85.52,85.34,85.51,71564.0,76.0758,76.1738,76.0134,76.1649,71564.0
2017-12-07 12:20:00,85.52,85.54,85.45,85.5,34912.0,76.1738,76.1916,76.1114,76.156,34912.0
2017-12-07 12:30:00,85.51,85.57,85.47,85.51,24510.0,76.1649,76.2183,76.1292,76.1649,24510.0
2017-12-07 12:40:00,85.49,85.52,85.43,85.44,69779.0,76.147,76.1738,76.0936,76.1025,69779.0
2017-12-07 12:50:00,85.43,85.58,85.37,85.56,129602.0,76.0936,76.2272,76.0402,76.2094,129602.0
2017-12-07 13:00:00,85.55,85.63,85.54,85.61,34241.0,76.2005,76.2717,76.1916,76.2539,34241.0
2017-12-07 13:10:00,85.6,85.61,85.43,85.43,37443.0,76.245,76.2539,76.0936,76.0936,37443.0
2017-12-07 13:20:00,85.45,85.5,85.37,85.44,53921.0,76.1114,76.156,76.0402,76.1025,53921.0
2017-12-07 13:30:00,85.42,85.55,85.4,85.5,63474.0,76.0847,76.2005,76.0669,76.156,63474.0
2017-12-07 13:40:00,85.5,85.61,85.5,85.54,28086.0,76.156,76.2539,76.156,76.1916,28086.0
2017-12-07 13:50:00,85.53,85.73,85.49,85.73,107626.0,76.1827,76.3608,76.147,76.3608,107626.0
2017-12-07 14:00:00,85.73,85.74,85.62,85.68,32845.0,76.3608,76.3697,76.2628,76.3163,32845.0
2017-12-07 14:10:00,85.66,85.7,85.55,85.62,42471.0,76.2985,76.3341,76.2005,76.2628,42471.0
2017-12-07 14:20:00,85.63,85.72,85.61,85.66,51406.0,76.2717,76.3519,76.2539,76.2985,51406.0
2017-12-07 14:30:00,85.67,85.74,85.63,85.67,55135.0,76.3074,76.3697,76.2717,76.3074,55135.0
2017-12-07 14:40:00,85.67,85.71,85.59,85.66,78989.0,76.3074,76.343,76.2361,76.2985,78989.0
2017-12-07 14:50:00,85.64,85.71,85.64,85.7,58339.0,76.2807,76.343,76.2807,76.3341,58339.0
2017-12-07 15:00:00,85.69,85.7,85.53,85.58,142391.0,76.3252,76.3341,76.1827,76.2272,142391.0
2017-12-07 15:10:00,85.58,85.7,85.49,85.59,124908.0,76.2272,76.3341,76.147,76.2361,124908.0
2017-12-07 15:20:00,85.59,85.65,85.55,85.62,93315.0,76.2361,76.2896,76.2005,76.2628,93315.0
2017-12-07 15:30:00,85.61,85.68,85.58,85.68,114151.0,76.2539,76.3163,76.2272,76.3163,114151.0
2017-12-07 15:40:00,85.66,85.79,85.57,85.77,210476.0,76.2985,76.4143,76.2183,76.3964,210476.0
2017-12-07 15:50:00,85.77,85.87,85.74,85.86,466123.0,76.3964,76.4855,76.3697,76.4766,466123.0
2017-12-08 09:30:00,85.66,85.87,85.47,85.81,95072.0,76.2985,76.4855,76.1292,76.4321,95072.0
2017-12-08 09:40:00,85.83,86.07,85.83,86.03,74812.0,76.4499,76.6637,76.4499,76.628,74812.0
2017-12-08 09:50:00,86.03,86.05,85.85,85.9,71143.0,76.628,76.6458,76.4677,76.5122,71143.0
2017-12-08 10:00:00,85.85,85.91,85.71,85.85,72022.0,76.4677,76.5211,76.343,76.4677,72022.0
2017-12-08 10:10:00,85.85,85.86,85.72,85.77,87566.0,76.4677,76.4766,76.3519,76.3964,87566.0
2017-12-08 10:20:00,85.77,85.8,85.56,85.74,81149.0,76.3964,76.4232,76.2094,76.3697,81149.0
2017-12-08 10:30:00,85.76,85.79,85.69,85.72,43444.0,76.3875,76.4143,76.3252,76.3519,43444.0
2017-12-08 10:40:00,85.7,85.8,85.63,85.67,44096.0,76.3341,76.4232,76.2717,76.3074,44096.0
2017-12-08 10:50:00,85.65,85.79,85.65,85.78,24137.0,76.2896,76.4143,76.2896,76.4054,24137.0
2017-12-08 11:00:00,85.78,85.97,85.75,85.94,72755.0,76.4054,76.5746,76.3786,76.5479,72755.0
2017-12-08 11:10:00,85.97,85.98,85.87,85.95,38275.0,76.5746,76.5835,76.4855,76.5568,38275.0
2017-12-08 11:20:00,85.95,86.03,85.87,85.93,49059.0,76.5568,76.628,76.4855,76.539,49059.0
2017-12-08 11:30:00,85.94,86.15,85.9,85.98,79349.0,76.5479,76.7349,76.5122,76.5835,79349.0
2017-12-08 11:40:00,85.94,86.13,85.92,86.09,36484.0,76.5479,76.7171,76.5301,76.6815,36484.0
2017-12-08 11:50:00,86.09,86.22,86.03,86.13,28794.0,76.6815,76.7973,76.628,76.7171,28794.0
2017-12-08 12:00:00,86.12,86.24,86.1,86.21,28525.0,76.7082,76.8151,76.6904,76.7884,28525.0
2017-12-08 12:10:00,86.22,86.22,86.08,86.1,44197.0,76.7973,76.7973,76.6726,76.6904,44197.0
2017-12-08 12:20:00,86.11,86.14,86.06,86.07,44865.0,76.6993,76.726,76.6547,76.6637,44865.0
2017-12-08 12:30:00,86.06,86.21,86.04,86.16,45755.0,76.6547,76.7884,76.6369,76.7438,45755.0
2017-12-08 12:40:00,86.18,86.19,86.14,86.15,20569.0,76.7616,76.7705,76.726,76.7349,20569.0
2017-12-08 12:50:00,86.15,86.17,86.14,86.17,15267.0,76.7349,76.7527,76.726,76.7527,15267.0
2017-12-08 13:00:00,86.17,86.19,86.09,86.18,37205.0,76.7527,76.7705,76.6815,76.7616,37205.0
2017-12-08 13:10:00,86.19,86.28,86.17,86.26,26554.0,76.7705,76.8507,76.7527,76.8329,26554.0
2017-12-08 13:20:00,86.26,86.28,86.21,86.23,21493.0,76.8329,76.8507,76.7884,76.8062,21493.0
2017-12-08 13:30:00,86.23,86.24,86.17,86.17,21130.0,76.8062,76.8151,76.7527,76.7527,21130.0
2017-12-08 13:40:00,86.17,86.17,86.11,86.15,39364.0,76.7527,76.7527,76.6993,76.7349,39364.0
2017-12-08 13:50:00,86.15,86.18,86.14,86.16,31461.0,76.7349,76.7616,76.726,76.7438,31461.0
2017-12-08 14:00:00,86.17,86.21,86.14,86.16,48582.0,76.7527,76.7884,76.726,76.7438,48582.0
2017-12-08 14:10:00,86.16,86.17,86.13,86.16,46701.0,76.7438,76.7527,76.7171,76.7438,46701.0
2017-12-08 14:20:00,86.16,86.2,86.11,86.18,63323.0,76.7438,76.7794,76.6993,76.7616,63323.0
2017-12-08 14:30:00,86.19,86.19,86.12,86.16,36248.0,76.7705,76.7705,76.7082,76.7438,36248.0
2017-12-08 14:40:00,86.15,86.17,86.12,86.16,47192.0,76.7349,76.7527,76.7082,76.7438,47192.0
2017-12-08 14:50:00,86.16,86.17,86.09,86.12,45794.0,76.7438,76.7527,76.6815,76.7082,45794.0
2017-12-08 15:00:00,86.12,86.22,86.11,86.21,72991.0,76.7082,76.7973,76.6993,76.7884,72991.0
2017-12-08 15:10:00,86.21,86.33,86.21,86.24,86930.0,76.7884,76.8952,76.7884,76.8151,86930.0
2017-12-08 15:20:00,86.23,86.24,86.16,86.2,83211.0,76.8062,76.8151,76.7438,76.7794,83211.0
2017-12-08 15:30:00,86.2,86.24,86.13,86.19,147625.0,76.7794,76.8151,76.7171,76.7705,147625.0
2017-12-08 15:40:00,86.19,86.35,86.17,86.31,192958.0,76.7705,76.9131,76.7527,76.8774,192958.0
2017-12-08 15:50:00,86.31,86.46,86.3,86.46,355492.0,76.8774,77.011,76.8685,77.011,355492.0
2017-12-11 09:30:00,86.46,86.65,86.07,86.23,98546.0,77.011,77.1803,76.6637,76.8062,98546.0
2017-12-11 09:40:00,86.25,86.55,86.21,86.28,55231.0,76.824,77.0912,76.7884,76.8507,55231.0
2017-12-11 09:50:00,86.3,86.67,86.25,86.58,108076.0,76.8685,77.1981,76.824,77.1179,108076.0
2017-12-11 10:00:00,86.56,86.7,86.43,86.7,84317.0,77.1001,77.2248,76.9843,77.2248,84317.0
2017-12-11 10:10:00,86.69,86.8,86.54,86.59,55457.0,77.2159,77.3139,77.0823,77.1268,55457.0
2017-12-11 10:20:00,86.61,86.61,86.41,86.44,42852.0,77.1446,77.1446,76.9665,76.9932,42852.0
2017-12-11 10:30:00,86.45,86.51,86.35,86.48,53008.0,77.0021,77.0556,76.9131,77.0288,53008.0
2017-12-11 10:40:00,86.49,86.53,86.45,86.47,32032.0,77.0378,77.0734,77.0021,77.0199,32032.0
2017-12-11 10:50:00,86.47,86.49,86.41,86.45,35974.0,77.0199,77.0378,76.9665,77.0021,35974.0
2017-12-11 11:00:00,86.45,86.65,86.45,86.64,52468.0,77.0021,77.1803,77.0021,77.1714,52468.0
2017-12-11 11:10:00,86.63,86.65,86.57,86.6,34114.0,77.1625,77.1803,77.109,77.1357,34114.0
2017-12-11 11:20:00,86.6,86.75,86.59,86.71,39244.0,77.1357,77.2693,77.1268,77.2337,39244.0
2017-12-11 11:30:00,86.71,86.8,86.62,86.69,62169.0,77.2337,77.3139,77.1535,77.2159,62169.0
2017-12-11 11:40:00,86.7,86.74,86.66,86.67,37925.0,77.2248,77.2604,77.1892,77.1981,37925.0
2017-12-11 11:50:00,86.69,86.84,86.68,86.74,34965.0,77.2159,77.3495,77.207,77.2604,34965.0
2017-12-11 12:00:00,86.75,86.82,86.73,86.81,21067.0,77.2693,77.3317,77.2515,77.3228,21067.0
2017-12-11 12:10:00,86.8,86.83,86.65,86.65,56503.0,77.3139,77.3406,77.1803,77.1803,56503.0
2017-12-11 12:20:00,86.66,86.75,86.64,86.7,65230.0,77.1892,77.2693,77.1714,77.2248,65230.0
2017-12-11 12:30:00,86.73,86.75,86.66,86.68,119965.0,77.2515,77.2693,77.1892,77.207,119965.0
2017-12-11 12:40:00,86.69,86.71,86.62,86.68,81650.0,77.2159,77.2337,77.1535,77.207,81650.0
2017-12-11 12:50:00,86.67,86.67,86.49,86.5,119004.0,77.1981,77.1981,77.0378,77.0467,119004.0
2017-12-11 13:00:00,86.5,86.59,86.46,86.56,33985.0,77.0467,77.1268,77.011,77.1001,33985.0
2017-12-11 13:10:00,86.58,86.73,86.57,86.68,181987.0,77.1179,77.2515,77.109,77.207,181987.0
2017-12-11 13:20:00,86.67,86.68,86.54,86.54,33815.0,77.1981,77.207,77.0823,77.0823,33815.0
2017-12-11 13:30:00,86.56,86.6,86.47,86.47,45141.0,77.1001,77.1357,77.0199,77.0199,45141.0
2017-12-11 13:40:00,86.48,86.52,86.43,86.51,77578.0,77.0288,77.0645,76.9843,77.0556,77578.0
2017-12-11 13:50:00,86.49,86.72,86.49,86.66,98174.0,77.0378,77.2426,77.0378,77.1892,98174.0
2017-12-11 14:00:00,86.65,86.78,86.65,86.75,31292.0,77.1803,77.2961,77.1803,77.2693,31292.0
2017-12-11 14:10:00,86.76,86.79,86.68,86.74,30784.0,77.2782,77.305,77.207,77.2604,30784.0
2017-12-11 14:20:00,86.73,86.79,86.72,86.75,27367.0,77.2515,77.305,77.2426,77.2693,27367.0
2017-12-11 14:30:00,86.75,86.77,86.72,86.75,26544.0,77.2693,77.2872,77.2426,77.2693,26544.0
2017-12-11 14:40:00,86.74,86.75,86.64,86.68,59176.0,77.2604,77.2693,77.1714,77.207,59176.0
2017-12-11 14:50:00,86.68,86.69,86.54,86.63,65175.0,77.207,77.2159,77.0823,77.1625,65175.0
2017-12-11 15:00:00,86.62,86.63,86.5,86.51,48074.0,77.1535,77.1625,77.0467,77.0556,48074.0
2017-12-11 15:10:00,86.5,86.54,86.49,86.51,58809.0,77.0467,77.0823,77.0378,77.0556,58809.0
2017-12-11 15:20:00,86.51,86.52,86.49,86.5,75416.0,77.0556,77.0645,77.0378,77.0467,75416.0
2017-12-11 15:30:00,86.51,86.72,86.49,86.69,136426.0,77.0556,77.2426,77.0378,77.2159,136426.0
2017-12-11 15:40:00,86.7,86.7,86.57,86.62,115240.0,77.2248,77.2248,77.109,77.1535,115240.0
2017-12-11 15:50:00,86.63,86.73,86.56,86.7,268942.0,77.1625,77.2515,77.1001,77.2248,268942.0
2017-12-12 09:30:00,86.49,86.82,86.49,86.6,219991.0,77.0378,77.3317,77.0378,77.1357,219991.0
2017-12-12 09:40:00,86.6,86.63,86.29,86.46,113796.0,77.1357,77.1625,76.8596,77.011,113796.0
2017-12-12 09:50:00,86.46,86.52,86.27,86.52,74620.0,77.011,77.0645,76.8418,77.0645,74620.0
2017-12-12 10:00:00,86.53,86.6,86.42,86.48,49050.0,77.0734,77.1357,76.9754,77.0288,49050.0
2017-12-12 10:10:00,86.48,86.55,86.34,86.36,200459.0,77.0288,77.0912,76.9041,76.922,200459.0
2017-12-12 10:20:00,86.36,86.45,86.29,86.38,71233.0,76.922,77.0021,76.8596,76.9398,71233.0
2017-12-12 10:30:00,86.38,86.51,86.35,86.48,284742.0,76.9398,77.0556,76.9131,77.0288,284742.0
2017-12-12 10:40:00,86.48,86.55,86.29,86.34,54155.0,77.0288,77.0912,76.8596,76.9041,54155.0
2017-12-12 10:50:00,86.34,86.35,85.99,86.05,140058.0,76.9041,76.9131,76.5924,76.6458,140058.0
2017-12-12 11:00:00,86.05,86.17,86.02,86.1,78434.0,76.6458,76.7527,76.6191,76.6904,78434.0
2017-12-12 11:10:00,86.1,86.21,86.07,86.08,44950.0,76.6904,76.7884,76.6637,76.6726,44950.0
2017-12-12 11:20:00,86.07,86.34,86.04,86.12,75053.0,76.6637,76.9041,76.6369,76.7082,75053.0
2017-12-12 11:30:00,86.14,86.4,86.14,86.3,62780.0,76.726,76.9576,76.726,76.8685,62780.0
2017-12-12 11:40:00,86.29,86.38,86.26,86.26,51353.0,76.8596,76.9398,76.8329,76.8329,51353.0
2017-12-12 11:50:00,86.29,86.49,86.29,86.42,51456.0,76.8596,77.0378,76.8596,76.9754,51456.0
2017-12-12 12:00:00,86.42,86.49,86.35,86.42,51683.0,76.9754,77.0378,76.9131,76.9754,51683.0
2017-12-12 12:10:00,86.42,86.53,86.42,86.51,71838.0,76.9754,77.0734,76.9754,77.0556,71838.0
2017-12-12 12:20:00,86.51,86.56,86.28,86.35,63992.0,77.0556,77.1001,76.8507,76.9131,63992.0
2017-12-12 12:30:00,86.37,86.45,86.29,86.34,49000.0,76.9309,77.0021,76.8596,76.9041,49000.0
2017-12-12 12:40:00,86.34,86.42,86.32,86.34,44326.0,76.9041,76.9754,76.8863,76.9041,44326.0
2017-12-12 12:50:00,86.34,86.38,86.14,86.27,87206.0,76.9041,76.9398,76.726,76.8418,87206.0
2017-12-12 13:00:00,86.28,86.32,86.2,86.31,41709.0,76.8507,76.8863,76.7794,76.8774,41709.0
2017-12-12 13:10:00,86.31,86.37,86.25,86.3,45326.0,76.8774,76.9309,76.824,76.8685,45326.0
2017-12-12 13:20:00,86.3,86.32,86.17,86.18,33651.0,76.8685,76.8863,76.7527,76.7616,33651.0
2017-12-12 13:30:00,86.18,86.25,86.15,86.23,36635.0,76.7616,76.824,76.7349,76.8062,36635.0
2017-12-12 13:40:00,86.21,86.37,86.21,86.34,51917.0,76.7884,76.9309,76.7884,76.9041,51917.0
2017-12-12 13:50:00,86.34,86.43,86.27,86.41,106574.0,76.9041,76.9843,76.8418,76.9665,106574.0
2017-12-12 14:00:00,86.4,86.52,86.4,86.44,63909.0,76.9576,77.0645,76.9576,76.9932,63909.0
2017-12-12 14:10:00,86.44,86.78,86.4,86.75,87939.0,76.9932,77.2961,76.9576,77.2693,87939.0
2017-12-12 14:20:00,86.74,86.77,86.59,86.77,120006.0,77.2604,77.2872,77.1268,77.2872,120006.0
2017-12-12 14:30:00,86.77,86.88,86.74,86.74,44796.0,77.2872,77.3851,77.2604,77.2604,44796.0
2017-12-12 14:40:00,86.74,86.75,86.59,86.61,52116.0,77.2604,77.2693,77.1268,77.1446,52116.0
2017-12-12 14:50:00,86.61,86.74,86.6,86.67,49581.0,77.1446,77.2604,77.1357,77.1981,49581.0
2017-12-12 15:00:00,86.67,86.68,86.62,86.62,49355.0,77.1981,77.207,77.1535,77.1535,49355.0
2017-12-12 15:10:00,86.63,86.76,86.54,86.76,127979.0,77.1625,77.2782,77.0823,77.2782,127979.0
2017-12-12 15:20:00,86.77,86.8,86.72,86.77,64771.0,77.2872,77.3139,77.2426,77.2872,64771.0
2017-12-12 15:30:00,86.76,86.9,86.76,86.81,108986.0,77.2782,77.4029,77.2782,77.3228,108986.0
2017-12-12 15:40:00,86.81,86.82,86.68,86.76,144892.0,77.3228,77.3317,77.207,77.2782,144892.0
2017-12-12 15:50:00,86.75,86.76,86.65,86.7,278715.0,77.2693,77.2782,77.1803,77.2248,278715.0
2017-12-13 09:30:00,86.41,87.11,86.34,87.02,227760.0,76.9665,77.59,76.9041,77.5098,227760.0
2017-12-13 09:40:00,87.04,87.28,86.87,87.22,95245.0,77.5276,77.7414,77.3762,77.688,95245.0
2017-12-13 09:50:00,87.26,87.83,87.22,87.65,146765.0,77.7236,78.2313,77.688,78.071,146765.0
2017-12-13 10:00:00,87.66,88.2,87.63,88.06,202955.0,78.0799,78.5609,78.0532,78.4362,202955.0
2017-12-13 10:10:00,88.06,88.09,87.58,87.97,111870.0,78.4362,78.4629,78.0086,78.356,111870.0
2017-12-13 10:20:00,87.98,88.28,87.97,88.13,118562.0,78.3649,78.6321,78.356,78.4985,118562.0
2017-12-13 10:30:00,88.12,88.53,88.11,88.42,135772.0,78.4896,78.8548,78.4807,78.7568,135772.0
2017-12-13 10:40:00,88.44,88.49,88.3,88.3,71116.0,78.7746,78.8192,78.6499,78.6499,71116.0
2017-12-13 10:50:00,88.32,88.52,88.23,88.52,74528.0,78.6678,78.8459,78.5876,78.8459,74528.0
2017-12-13 11:00:00,88.5,88.7,88.45,88.56,125585.0,78.8281,79.0062,78.7836,78.8815,125585.0
2017-12-13 11:10:00,88.53,88.9,88.51,88.83,208695.0,78.8548,79.1844,78.837,79.122,208695.0
2017-12-13 11:20:00,88.8,89.09,88.65,88.83,540245.0,79.0953,79.3536,78.9617,79.122,540245.0
2017-12-13 11:30:00,88.87,89.08,88.23,88.31,210990.0,79.1577,79.3447,78.5876,78.6589,210990.0
2017-12-13 11:40:00,88.31,88.47,88.26,88.35,56842.0,78.6589,78.8014,78.6143,78.6945,56842.0
2017-12-13 11:50:00,88.38,88.39,88.02,88.14,64920.0,78.7212,78.7301,78.4005,78.5074,64920.0
2017-12-13 12:00:00,88.15,88.15,87.87,87.95,49609.0,78.5163,78.5163,78.2669,78.3382,49609.0
2017-12-13 12:10:00,87.97,88.03,87.78,87.82,51457.0,78.356,78.4095,78.1868,78.2224,51457.0
2017-12-13 12:20:00,87.84,87.98,87.84,87.93,49585.0,78.2402,78.3649,78.2402,78.3204,49585.0
2017-12-13 12:30:00,87.92,88.09,87.9,87.97,37221.0,78.3115,78.4629,78.2937,78.356,37221.0
2017-12-13 12:40:00,87.98,88.19,87.9,88.11,134065.0,78.3649,78.552,78.2937,78.4807,134065.0
2017-12-13 12:50:00,88.09,88.11,87.94,87.94,25926.0,78.4629,78.4807,78.3293,78.3293,25926.0
2017-12-13 13:00:00,87.94,88.05,87.85,87.92,73197.0,78.3293,78.4273,78.2491,78.3115,73197.0
2017-12-13 13:10:00,87.92,88.02,87.86,87.92,35880.0,78.3115,78.4005,78.258,78.3115,35880.0
2017-12-13 13:20:00,87.92,88.1,87.88,88.01,167730.0,78.3115,78.4718,78.2758,78.3916,167730.0
2017-12-13 13:30:00,88.02,88.02,87.72,87.9,77464.0,78.4005,78.4005,78.1333,78.2937,77464.0
2017-12-13 13:40:00,87.9,88.07,87.87,87.92,33537.0,78.2937,78.4451,78.2669,78.3115,33537.0
2017-12-13 13:50:00,87.9,88.0,87.86,87.91,34819.0,78.2937,78.3827,78.258,78.3026,34819.0
2017-12-13 14:00:00,87.92,88.14,87.9,88.05,53387.0,78.3115,78.5074,78.2937,78.4273,53387.0
2017-12-13 14:10:00,88.05,88.19,88.03,88.05,54206.0,78.4273,78.552,78.4095,78.4273,54206.0
2017-12-13 14:20:00,88.05,88.29,88.05,88.18,64725.0,78.4273,78.641,78.4273,78.5431,64725.0
2017-12-13 14:30:00,88.18,88.31,88.11,88.31,43893.0,78.5431,78.6589,78.4807,78.6589,43893.0
2017-12-13 14:40:00,88.3,88.38,88.24,88.36,47464.0,78.6499,78.7212,78.5965,78.7034,47464.0
2017-12-13 14:50:00,88.39,88.46,88.3,88.4,129972.0,78.7301,78.7925,78.6499,78.739,129972.0
2017-12-13 15:00:00,88.44,88.44,88.3,88.37,132641.0,78.7746,78.7746,78.6499,78.7123,132641.0
2017-12-13 15:10:00,88.36,88.52,88.34,88.52,119764.0,78.7034,78.8459,78.6856,78.8459,119764.0
2017-12-13 15:20:00,88.53,88.6,88.31,88.37,205496.0,78.8548,78.9172,78.6589,78.7123,205496.0
2017-12-13 15:30:00,88.37,88.4,88.15,88.17,154017.0,78.7123,78.739,78.5163,78.5342,154017.0
2017-12-13 15:40:00,88.17,88.22,88.11,88.15,250545.0,78.5342,78.5787,78.4807,78.5163,250545.0
2017-12-13 15:50:00,88.14,88.15,87.83,87.92,351780.0,78.5074,78.5163,78.2313,78.3115,351780.0
2017-12-14 09:30:00,88.22,88.33,87.84,88.2,106469.0,78.5787,78.6767,78.2402,78.5609,106469.0
2017-12-14 09:40:00,88.18,88.22,87.83,87.94,34852.0,78.5431,78.5787,78.2313,78.3293,34852.0
2017-12-14 09:50:00,87.98,88.03,87.7,87.8,41716.0,78.3649,78.4095,78.1155,78.2046,41716.0
2017-12-14 10:00:00,87.83,87.92,87.69,87.73,50645.0,78.2313,78.3115,78.1066,78.1422,50645.0
2017-12-14 10:10:00,87.75,87.89,87.44,87.49,59644.0,78.1601,78.2848,77.8839,77.9285,59644.0
2017-12-14 10:20:00,87.47,87.47,87.2,87.21,52133.0,77.9107,77.9107,77.6702,77.6791,52133.0
2017-12-14 10:30:00,87.24,87.33,87.06,87.28,69297.0,77.7058,77.786,77.5455,77.7414,69297.0
2017-12-14 10:40:00,87.28,87.28,86.84,86.99,115769.0,77.7414,77.7414,77.3495,77.4831,115769.0
2017-12-14 10:50:00,86.96,87.46,86.95,87.4,116084.0,77.4564,77.9017,77.4475,77.8483,116084.0
2017-12-14 11:00:00,87.41,87.45,87.18,87.21,77112.0,77.8572,77.8928,77.6523,77.6791,77112.0
2017-12-14 11:10:00,87.22,87.24,86.8,86.88,83971.0,77.688,77.7058,77.3139,77.3851,83971.0
2017-12-14 11:20:00,86.87,86.94,86.75,86.92,122474.0,77.3762,77.4386,77.2693,77.4208,122474.0
2017-12-14 11:30:00,86.93,87.29,86.93,87.26,69605.0,77.4297,77.7503,77.4297,77.7236,69605.0
2017-12-14 11:40:00,87.26,87.26,87.03,87.1,76777.0,77.7236,77.7236,77.5187,77.5811,76777.0
2017-12-14 11:50:00,87.09,87.27,86.91,86.91,57048.0,77.5722,77.7325,77.4119,77.4119,57048.0
2017-12-14 12:00:00,86.91,87.04,86.89,87.0,55802.0,77.4119,77.5276,77.394,77.492,55802.0
2017-12-14 12:10:00,87.01,87.04,86.88,86.95,64582.0,77.5009,77.5276,77.3851,77.4475,64582.0
2017-12-14 12:20:00,86.95,86.95,86.69,86.7,102629.0,77.4475,77.4475,77.2159,77.2248,102629.0
2017-12-14 12:30:00,86.7,86.75,86.56,86.68,86764.0,77.2248,77.2693,77.1001,77.207,86764.0
2017-12-14 12:40:00,86.67,86.8,86.62,86.7,129502.0,77.1981,77.3139,77.1535,77.2248,129502.0
2017-12-14 12:50:00,86.71,86.73,86.54,86.56,78541.0,77.2337,77.2515,77.0823,77.1001,78541.0
2017-12-14 13:00:00,86.55,86.61,86.38,86.47,124979.0,77.0912,77.1446,76.9398,77.0199,124979.0
2017-12-14 13:10:00,86.46,86.66,86.39,86.5,81568.0,77.011,77.1892,76.9487,77.0467,81568.0
2017-12-14 13:20:00,86.49,86.58,86.41,86.44,54435.0,77.0378,77.1179,76.9665,76.9932,54435.0
2017-12-14 13:30:00,86.44,86.52,86.37,86.5,52620.0,76.9932,77.0645,76.9309,77.0467,52620.0
2017-12-14 13:40:00,86.5,86.59,86.46,86.5,77980.0,77.0467,77.1268,77.011,77.0467,77980.0
2017-12-14 13:50:00,86.51,86.68,86.39,86.4,84011.0,77.0556,77.207,76.9487,76.9576,84011.0
2017-12-14 14:00:00,86.4,86.45,86.31,86.42,113556.0,76.9576,77.0021,76.8774,76.9754,113556.0
2017-12-14 14:10:00,86.43,86.44,86.28,86.3,72951.0,76.9843,76.9932,76.8507,76.8685,72951.0
2017-12-14 14:20:00,86.31,86.43,86.25,86.3,117329.0,76.8774,76.9843,76.824,76.8685,117329.0
2017-12-14 14:30:00,86.29,86.38,86.25,86.26,63502.0,76.8596,76.9398,76.824,76.8329,63502.0
2017-12-14 14:40:00,86.26,86.36,86.12,86.22,110844.0,76.8329,76.922,76.7082,76.7973,110844.0
2017-12-14 14:50:00,86.22,86.34,86.18,86.3,104812.0,76.7973,76.9041,76.7616,76.8685,104812.0
2017-12-14 15:00:00,86.31,86.45,86.3,86.41,115251.0,76.8774,77.0021,76.8685,76.9665,115251.0
2017-12-14 15:10:00,86.4,86.55,86.39,86.49,83543.0,76.9576,77.0912,76.9487,77.0378,83543.0
2017-12-14 15:20:00,86.5,86.55,86.45,86.51,88449.0,77.0467,77.0912,77.0021,77.0556,88449.0
2017-12-14 15:30:00,86.53,86.7,86.53,86.64,95843.0,77.0734,77.2248,77.0734,77.1714,95843.0
2017-12-14 15:40:00,86.66,86.7,86.58,86.59,135810.0,77.1892,77.2248,77.1179,77.1268,135810.0
2017-12-14 15:50:00,86.59,86.6,86.42,86.52,284458.0,77.1268,77.1357,76.9754,77.0645,284458.0
2017-12-15 09:30:00,86.89,87.15,86.57,87.01,966860.0,77.394,77.6256,77.109,77.5009,966860.0
2017-12-15 09:40:00,87.1,87.3,86.8,87.26,84568.0,77.5811,77.7592,77.3139,77.7236,84568.0
2017-12-15 09:50:00,87.27,87.36,86.95,87.0,73056.0,77.7325,77.8127,77.4475,77.492,73056.0
2017-12-15 10:00:00,87.03,87.5,86.98,87.49,90771.0,77.5187,77.9374,77.4742,77.9285,90771.0
2017-12-15 10:10:00,87.49,87.61,87.2,87.51,102275.0,77.9285,78.0354,77.6702,77.9463,102275.0
2017-12-15 10:20:00,87.49,87.56,87.34,87.48,87628.0,77.9285,77.9908,77.7949,77.9196,87628.0
2017-12-15 10:30:00,87.47,87.49,87.22,87.28,46642.0,77.9107,77.9285,77.688,77.7414,46642.0
2017-12-15 10:40:00,87.3,87.37,87.17,87.23,76008.0,77.7592,77.8216,77.6434,77.6969,76008.0
2017-12-15 10:50:00,87.23,87.36,87.09,87.11,61125.0,77.6969,77.8127,77.5722,77.59,61125.0
2017-12-15 11:00:00,87.12,87.25,87.0,87.0,50524.0,77.5989,77.7147,77.492,77.492,50524.0
2017-12-15 11:10:00,87.02,87.03,86.83,86.87,53895.0,77.5098,77.5187,77.3406,77.3762,53895.0
2017-12-15 11:20:00,86.89,87.19,86.83,87.05,64036.0,77.394,77.6613,77.3406,77.5366,64036.0
2017-12-15 11:30:00,87.08,87.17,87.01,87.01,33711.0,77.5633,77.6434,77.5009,77.5009,33711.0
2017-12-15 11:40:00,87.02,87.06,86.94,86.96,52882.0,77.5098,77.5455,77.4386,77.4564,52882.0
2017-12-15 11:50:00,86.97,87.02,86.91,86.92,33513.0,77.4653,77.5098,77.4119,77.4208,33513.0
2017-12-15 12:00:00,86.93,87.04,86.92,86.94,43100.0,77.4297,77.5276,77.4208,77.4386,43100.0
2017-12-15 12:10:00,86.96,87.05,86.95,87.01,35029.0,77.4564,77.5366,77.4475,77.5009,35029.0
2017-12-15 12:20:00,87.01,87.08,86.98,87.08,31445.0,77.5009,77.5633,77.4742,77.5633,31445.0
2017-12-15 12:30:00,87.09,87.24,87.01,87.22,37753.0,77.5722,77.7058,77.5009,77.688,37753.0
2017-12-15 12:40:00,87.23,87.28,87.16,87.18,39628.0,77.6969,77.7414,77.6345,77.6523,39628.0
2017-12-15 12:50:00,87.17,87.32,87.16,87.31,38214.0,77.6434,77.777,77.6345,77.7681,38214.0
2017-12-15 13:00:00,87.33,87.36,87.26,87.28,30973.0,77.786,77.8127,77.7236,77.7414,30973.0
2017-12-15 13:10:00,87.28,87.33,87.18,87.19,24403.0,77.7414,77.786,77.6523,77.6613,24403.0
2017-12-15 13:20:00,87.18,87.25,87.06,87.06,24764.0,77.6523,77.7147,77.5455,77.5455,24764.0
2017-12-15 13:30:00,87.05,87.07,87.0,87.02,20785.0,77.5366,77.5544,77.492,77.5098,20785.0
2017-12-15 13:40:00,87.02,87.05,86.81,86.88,53404.0,77.5098,77.5366,77.3228,77.3851,53404.0
2017-12-15 13:50:00,86.86,86.86,86.68,86.72,128272.0,77.3673,77.3673,77.207,77.2426,128272.0
2017-12-15 14:00:00,86.69,86.78,86.67,86.72,81834.0,77.2159,77.2961,77.1981,77.2426,81834.0
2017-12-15 14:10:00,86.72,86.78,86.71,86.72,60750.0,77.2426,77.2961,77.2337,77.2426,60750.0
2017-12-15 14:20:00,86.72,86.78,86.57,86.6,203244.0,77.2426,77.2961,77.109,77.1357,203244.0
2017-12-15 14:30:00,86.6,86.63,86.48,86.53,119367.0,77.1357,77.1625,77.0288,77.0734,119367.0
2017-12-15 14:40:00,86.52,86.53,86.27,86.39,139952.0,77.0645,77.0734,76.8418,76.9487,139952.0
2017-12-15 14:50:00,86.4,86.47,86.33,86.4,72493.0,76.9576,77.0199,76.8952,76.9576,72493.0
2017-12-15 15:00:00,86.42,86.57,86.4,86.57,66092.0,76.9754,77.109,76.9576,77.109,66092.0
2017-12-15 15:10:00,86.57,86.67,86.54,86.67,61242.0,77.109,77.1981,77.0823,77.1981,61242.0
2017-12-15 15:20:00,86.66,86.71,86.63,86.63,60879.0,77.1892,77.2337,77.1625,77.1625,60879.0
2017-12-15 15:30:00,86.64,86.71,86.61,86.61,79557.0,77.1714,77.2337,77.1446,77.1446,79557.0
2017-12-15 15:40:00,86.61,86.71,86.5,86.53,168117.0,77.1446,77.2337,77.0467,77.0734,168117.0
2017-12-15 15:50:00,86.53,86.63,86.44,86.54,416470.0,77.0734,77.1625,76.9932,77.0823,416470.0
2017-12-18 09:30:00,86.76,87.45,86.76,87.31,193754.0,77.2782,77.8928,77.2782,77.7681,193754.0
2017-12-18 09:40:00,87.23,87.28,86.91,87.05,84094.0,77.6969,77.7414,77.4119,77.5366,84094.0
2017-12-18 09:50:00,87.02,87.17,86.83,86.88,36386.0,77.5098,77.6434,77.3406,77.3851,36386.0
2017-12-18 10:00:00,86.9,87.01,86.82,86.86,54166.0,77.4029,77.5009,77.3317,77.3673,54166.0
2017-12-18 10:10:00,86.86,86.95,86.8,86.83,53724.0,77.3673,77.4475,77.3139,77.3406,53724.0
2017-12-18 10:20:00,86.83,86.85,86.54,86.6,62362.0,77.3406,77.3584,77.0823,77.1357,62362.0
2017-12-18 10:30:00,86.59,86.71,86.55,86.56,59580.0,77.1268,77.2337,77.0912,77.1001,59580.0
2017-12-18 10:40:00,86.58,86.78,86.48,86.77,56230.0,77.1179,77.2961,77.0288,77.2872,56230.0
2017-12-18 10:50:00,86.76,86.76,86.49,86.61,48103.0,77.2782,77.2782,77.0378,77.1446,48103.0
2017-12-18 11:00:00,86.59,86.63,86.43,86.58,46757.0,77.1268,77.1625,76.9843,77.1179,46757.0
2017-12-18 11:10:00,86.57,86.58,86.47,86.52,50870.0,77.109,77.1179,77.0199,77.0645,50870.0
2017-12-18 11:20:00,86.51,86.58,86.43,86.48,62147.0,77.0556,77.1179,76.9843,77.0288,62147.0
2017-12-18 11:30:00,86.48,86.66,86.45,86.61,52539.0,77.0288,77.1892,77.0021,77.1446,52539.0
2017-12-18 11:40:00,86.6,86.6,86.43,86.6,44987.0,77.1357,77.1357,76.9843,77.1357,44987.0
2017-12-18 11:50:00,86.59,86.76,86.56,86.69,48088.0,77.1268,77.2782,77.1001,77.2159,48088.0
2017-12-18 12:00:00,86.69,86.75,86.67,86.74,19806.0,77.2159,77.2693,77.1981,77.2604,19806.0
2017-12-18 12:10:00,86.74,86.83,86.61,86.75,33648.0,77.2604,77.3406,77.1446,77.2693,33648.0
2017-12-18 12:20:00,86.75,86.76,86.59,86.67,31070.0,77.2693,77.2782,77.1268,77.1981,31070.0
2017-12-18 12:30:00,86.68,86.75,86.63,86.72,19447.0,77.207,77.2693,77.1625,77.2426,19447.0
2017-12-18 12:40:00,86.74,86.75,86.64,86.64,22111.0,77.2604,77.2693,77.1714,77.1714,22111.0
2017-12-18 12:50:00,86.68,86.77,86.65,86.69,28996.0,77.207,77.2872,77.1803,77.2159,28996.0
2017-12-18 13:00:00,86.68,86.76,86.68,86.7,18977.0,77.207,77.2782,77.207,77.2248,18977.0
2017-12-18 13:10:00,86.69,86.72,86.61,86.68,18446.0,77.2159,77.2426,77.1446,77.207,18446.0
2017-12-18 13:20:00,86.65,86.68,86.46,86.48,45861.0,77.1803,77.207,77.011,77.0288,45861.0
2017-12-18 13:30:00,86.46,86.52,86.4,86.47,37853.0,77.011,77.0645,76.9576,77.0199,37853.0
2017-12-18 13:40:00,86.47,86.53,86.4,86.48,41674.0,77.0199,77.0734,76.9576,77.0288,41674.0
2017-12-18 13:50:00,86.49,86.51,86.3,86.46,63692.0,77.0378,77.0556,76.8685,77.011,63692.0
2017-12-18 14:00:00,86.45,86.45,86.36,86.39,47759.0,77.0021,77.0021,76.922,76.9487,47759.0
2017-12-18 14:10:00,86.37,86.41,86.3,86.35,48050.0,76.9309,76.9665,76.8685,76.9131,48050.0
2017-12-18 14:20:00,86.35,86.38,86.31,86.34,27153.0,76.9131,76.9398,76.8774,76.9041,27153.0
2017-12-18 14:30:00,86.34,86.45,86.34,86.41,29608.0,76.9041,77.0021,76.9041,76.9665,29608.0
2017-12-18 14:40:00,86.42,86.42,86.36,86.39,29602.0,76.9754,76.9754,76.922,76.9487,29602.0
2017-12-18 14:50:00,86.39,86.39,86.34,86.38,31318.0,76.9487,76.9487,76.9041,76.9398,31318.0
2017-12-18 15:00:00,86.38,86.41,86.33,86.35,38779.0,76.9398,76.9665,76.8952,76.9131,38779.0
2017-12-18 15:10:00,86.34,86.35,86.26,86.28,52455.0,76.9041,76.9131,76.8329,76.8507,52455.0
2017-12-18 15:20:00,86.28,86.31,86.15,86.22,446327.0,76.8507,76.8774,76.7349,76.7973,446327.0
2017-12-18 15:30:00,86.22,86.28,86.18,86.22,114746.0,76.7973,76.8507,76.7616,76.7973,114746.0
2017-12-18 15:40:00,86.22,86.22,86.11,86.2,113815.0,76.7973,76.7973,76.6993,76.7794,113815.0
2017-12-18 15:50:00,86.19,86.2,85.99,86.1,410900.0,76.7705,76.7794,76.5924,76.6904,410900.0
2017-12-19 09:30:00,86.04,86.75,85.92,86.04,275375.0,76.6369,77.2693,76.5301,76.6369,275375.0
2017-12-19 09:40:00,86.03,86.17,86.03,86.1,54814.0,76.628,76.7527,76.628,76.6904,54814.0
2017-12-19 09:50:00,86.1,86.11,85.85,85.93,67415.0,76.6904,76.6993,76.4677,76.539,67415.0
2017-12-19 10:00:00,85.92,86.11,85.85,86.1,133558.0,76.5301,76.6993,76.4677,76.6904,133558.0
2017-12-19 10:10:00,86.09,86.32,86.08,86.3,81752.0,76.6815,76.8863,76.6726,76.8685,81752.0
2017-12-19 10:20:00,86.29,86.46,86.29,86.38,60966.0,76.8596,77.011,76.8596,76.9398,60966.0
2017-12-19 10:30:00,86.4,86.44,86.24,86.26,29494.0,76.9576,76.9932,76.8151,76.8329,29494.0
2017-12-19 10:40:00,86.27,86.28,86.06,86.12,40236.0,76.8418,76.8507,76.6547,76.7082,40236.0
2017-12-19 10:50:00,86.13,86.18,86.09,86.18,38178.0,76.7171,76.7616,76.6815,76.7616,38178.0
2017-12-19 11:00:00,86.17,86.34,86.17,86.32,99885.0,76.7527,76.9041,76.7527,76.8863,99885.0
2017-12-19 11:10:00,86.33,86.44,86.26,86.4,47697.0,76.8952,76.9932,76.8329,76.9576,47697.0
2017-12-19 11:20:00,86.41,86.45,86.34,86.42,51915.0,76.9665,77.0021,76.9041,76.9754,51915.0
2017-12-19 11:30:00,86.42,86.46,86.32,86.37,77666.0,76.9754,77.011,76.8863,76.9309,77666.0
2017-12-19 11:40:00,86.38,86.46,86.12,86.24,205283.0,76.9398,77.011,76.7082,76.8151,205283.0
2017-12-19 11:50:00,86.24,86.26,86.14,86.16,46056.0,76.8151,76.8329,76.726,76.7438,46056.0
2017-12-19 12:00:00,86.16,86.22,86.1,86.22,34335.0,76.7438,76.7973,76.6904,76.7973,34335.0
2017-12-19 12:10:00,86.23,86.27,86.17,86.26,48770.0,76.8062,76.8418,76.7527,76.8329,48770.0
2017-12-19 12:20:00,86.26,86.3,86.21,86.23,40585.0,76.8329,76.8685,76.7884,76.8062,40585.0
2017-12-19 12:30:00,86.23,86.29,86.23,86.29,30105.0,76.8062,76.8596,76.8062,76.8596,30105.0
2017-12-19 12:40:00,86.29,86.37,86.25,86.37,35014.0,76.8596,76.9309,76.824,76.9309,35014.0
2017-12-19 12:50:00,86.37,86.44,86.37,86.38,50626.0,76.9309,76.9932,76.9309,76.9398,50626.0
2017-12-19 13:00:00,86.39,86.5,86.32,86.47,90466.0,76.9487,77.0467,76.8863,77.0199,90466.0
2017-12-19 13:10:00,86.46,86.65,86.46,86.61,73366.0,77.011,77.1803,77.011,77.1446,73366.0
2017-12-19 13:20:00,86.61,86.67,86.47,86.51,33843.0,77.1446,77.1981,77.0199,77.0556,33843.0
2017-12-19 13:30:00,86.51,86.55,86.48,86.53,42519.0,77.0556,77.0912,77.0288,77.0734,42519.0
2017-12-19 13:40:00,86.52,86.53,86.41,86.42,35988.0,77.0645,77.0734,76.9665,76.9754,35988.0
2017-12-19 13:50:00,86.41,86.51,86.41,86.48,42876.0,76.9665,77.0556,76.9665,77.0288,42876.0
2017-12-19 14:00:00,86.48,86.51,86.47,86.5,48667.0,77.0288,77.0556,77.0199,77.0467,48667.0
2017-12-19 14:10:00,86.5,86.53,86.47,86.51,87389.0,77.0467,77.0734,77.0199,77.0556,87389.0
2017-12-19 14:20:00,86.52,86.69,86.51,86.65,62736.0,77.0645,77.2159,77.0556,77.1803,62736.0
2017-12-19 14:30:00,86.64,86.65,86.48,86.55,35563.0,77.1714,77.1803,77.0288,77.0912,35563.0
2017-12-19 14:40:00,86.54,86.56,86.47,86.51,57591.0,77.0823,77.1001,77.0199,77.0556,57591.0
2017-12-19 14:50:00,86.51,86.56,86.48,86.5,53499.0,77.0556,77.1001,77.0288,77.0467,53499.0
2017-12-19 15:00:00,86.51,86.53,86.41,86.46,69161.0,77.0556,77.0734,76.9665,77.011,69161.0
2017-12-19 15:10:00,86.46,86.49,86.32,86.42,71037.0,77.011,77.0378,76.8863,76.9754,71037.0
2017-12-19 15:20:00,86.42,86.53,86.4,86.53,65852.0,76.9754,77.0734,76.9576,77.0734,65852.0
2017-12-19 15:30:00,86.53,86.57,86.44,86.49,151776.0,77.0734,77.109,76.9932,77.0378,151776.0
2017-12-19 15:40:00,86.48,86.56,86.48,86.54,109727.0,77.0288,77.1001,77.0288,77.0823,109727.0
2017-12-19 15:50:00,86.54,86.77,86.51,86.7,485066.0,77.0823,77.2872,77.0556,77.2248,485066.0
2017-12-20 09:30:00,86.68,86.94,86.57,86.7,106897.0,77.207,77.4386,77.109,77.2248,106897.0
2017-12-20 09:40:00,86.66,86.77,86.56,86.64,29721.0,77.1892,77.2872,77.1001,77.1714,29721.0
2017-12-20 09:50:00,86.65,86.72,86.59,86.7,34924.0,77.1803,77.2426,77.1268,77.2248,34924.0
2017-12-20 10:00:00,86.72,86.8,86.67,86.79,44982.0,77.2426,77.3139,77.1981,77.305,44982.0
2017-12-20 10:10:00,86.8,86.83,86.4,86.4,54735.0,77.3139,77.3406,76.9576,76.9576,54735.0
2017-12-20 10:20:00,86.39,86.42,86.16,86.26,40396.0,76.9487,76.9754,76.7438,76.8329,40396.0
2017-12-20 10:30:00,86.26,86.28,86.12,86.14,38275.0,76.8329,76.8507,76.7082,76.726,38275.0
2017-12-20 10:40:00,86.14,86.3,86.14,86.23,37257.0,76.726,76.8685,76.726,76.8062,37257.0
2017-12-20 10:50:00,86.24,86.28,85.95,85.97,69445.0,76.8151,76.8507,76.5568,76.5746,69445.0
2017-12-20 11:00:00,85.98,86.17,85.98,86.03,25825.0,76.5835,76.7527,76.5835,76.628,25825.0
2017-12-20 11:10:00,86.01,86.04,85.8,85.83,73994.0,76.6102,76.6369,76.4232,76.4499,73994.0
2017-12-20 11:20:00,85.84,85.88,85.75,85.78,38872.0,76.4588,76.4944,76.3786,76.4054,38872.0
2017-12-20 11:30:00,85.77,85.81,85.64,85.68,40337.0,76.3964,76.4321,76.2807,76.3163,40337.0
2017-12-20 11:40:00,85.7,85.83,85.69,85.76,40454.0,76.3341,76.4499,76.3252,76.3875,40454.0
2017-12-20 11:50:00,85.76,85.83,85.75,85.75,33577.0,76.3875,76.4499,76.3786,76.3786,33577.0
2017-12-20 12:00:00,85.75,85.81,85.7,85.75,15747.0,76.3786,76.4321,76.3341,76.3786,15747.0
2017-12-20 12:10:00,85.74,85.79,85.69,85.79,34128.0,76.3697,76.4143,76.3252,76.4143,34128.0
2017-12-20 12:20:00,85.79,85.83,85.74,85.78,55518.0,76.4143,76.4499,76.3697,76.4054,55518.0
2017-12-20 12:30:00,85.78,85.82,85.71,85.78,65688.0,76.4054,76.441,76.343,76.4054,65688.0
2017-12-20 12:40:00,85.79,85.83,85.77,85.81,25151.0,76.4143,76.4499,76.3964,76.4321,25151.0
2017-12-20 12:50:00,85.82,85.83,85.78,85.8,31463.0,76.441,76.4499,76.4054,76.4232,31463.0
2017-12-20 13:00:00,85.8,85.97,85.8,85.97,42261.0,76.4232,76.5746,76.4232,76.5746,42261.0
2017-12-20 13:10:00,85.97,86.06,85.96,86.04,27776.0,76.5746,76.6547,76.5657,76.6369,27776.0
2017-12-20 13:20:00,86.02,86.04,85.92,85.95,30817.0,76.6191,76.6369,76.5301,76.5568,30817.0
2017-12-20 13:30:00,85.95,85.97,85.92,85.95,21673.0,76.5568,76.5746,76.5301,76.5568,21673.0
2017-12-20 13:40:00,85.96,85.96,85.9,85.9,18135.0,76.5657,76.5657,76.5122,76.5122,18135.0
2017-12-20 13:50:00,85.9,85.91,85.88,85.9,27122.0,76.5122,76.5211,76.4944,76.5122,27122.0
2017-12-20 14:00:00,85.9,85.93,85.86,85.92,33845.0,76.5122,76.539,76.4766,76.5301,33845.0
2017-12-20 14:10:00,85.91,85.99,85.91,85.96,37924.0,76.5211,76.5924,76.5211,76.5657,37924.0
2017-12-20 14:20:00,85.97,86.07,85.95,85.95,51414.0,76.5746,76.6637,76.5568,76.5568,51414.0
2017-12-20 14:30:00,85.95,86.02,85.91,85.98,45520.0,76.5568,76.6191,76.5211,76.5835,45520.0
2017-12-20 14:40:00,85.99,85.99,85.92,85.97,36132.0,76.5924,76.5924,76.5301,76.5746,36132.0
2017-12-20 14:50:00,85.98,86.02,85.9,86.01,44002.0,76.5835,76.6191,76.5122,76.6102,44002.0
2017-12-20 15:00:00,86.0,86.03,85.93,85.93,50138.0,76.6013,76.628,76.539,76.539,50138.0
2017-12-20 15:10:00,85.94,85.97,85.82,85.84,40414.0,76.5479,76.5746,76.441,76.4588,40414.0
2017-12-20 15:20:00,85.84,85.89,85.79,85.86,61227.0,76.4588,76.5033,76.4143,76.4766,61227.0
2017-12-20 15:30:00,85.86,86.05,85.82,86.02,241531.0,76.4766,76.6458,76.441,76.6191,241531.0
2017-12-20 15:40:00,86.03,86.18,85.81,85.81,133900.0,76.628,76.7616,76.4321,76.4321,133900.0
2017-12-20 15:50:00,85.83,85.88,85.72,85.74,279508.0,76.4499,76.4944,76.3519,76.3697,279508.0
2017-12-21 09:30:00,86.03,86.18,85.77,85.95,109823.0,76.628,76.7616,76.3964,76.5568,109823.0
2017-12-21 09:40:00,85.95,86.01,85.73,85.76,39275.0,76.5568,76.6102,76.3608,76.3875,39275.0
2017-12-21 09:50:00,85.76,85.76,85.5,85.52,23356.0,76.3875,76.3875,76.156,76.1738,23356.0
2017-12-21 10:00:00,85.46,85.77,85.43,85.69,26158.0,76.1203,76.3964,76.0936,76.3252,26158.0
2017-12-21 10:10:00,85.68,85.86,85.6,85.77,59847.0,76.3163,76.4766,76.245,76.3964,59847.0
2017-12-21 10:20:00,85.75,85.81,85.69,85.71,27237.0,76.3786,76.4321,76.3252,76.343,27237.0
2017-12-21 10:30:00,85.74,85.85,85.73,85.82,27090.0,76.3697,76.4677,76.3608,76.441,27090.0
2017-12-21 10:40:00,85.81,85.87,85.75,85.76,28446.0,76.4321,76.4855,76.3786,76.3875,28446.0
2017-12-21 10:50:00,85.77,85.86,85.74,85.85,37121.0,76.3964,76.4766,76.3697,76.4677,37121.0
2017-12-21 11:00:00,85.84,85.84,85.69,85.7,23609.0,76.4588,76.4588,76.3252,76.3341,23609.0
2017-12-21 11:10:00,85.71,85.81,85.7,85.78,29219.0,76.343,76.4321,76.3341,76.4054,29219.0
2017-12-21 11:20:00,85.79,85.85,85.75,85.79,65611.0,76.4143,76.4677,76.3786,76.4143,65611.0
2017-12-21 11:30:00,85.8,85.81,85.69,85.69,52036.0,76.4232,76.4321,76.3252,76.3252,52036.0
2017-12-21 11:40:00,85.69,85.78,85.64,85.71,32349.0,76.3252,76.4054,76.2807,76.343,32349.0
2017-12-21 11:50:00,85.71,85.73,85.68,85.73,22315.0,76.343,76.3608,76.3163,76.3608,22315.0
2017-12-21 12:00:00,85.72,85.73,85.66,85.7,19151.0,76.3519,76.3608,76.2985,76.3341,19151.0
2017-12-21 12:10:00,85.7,85.7,85.63,85.69,18685.0,76.3341,76.3341,76.2717,76.3252,18685.0
2017-12-21 12:20:00,85.68,85.77,85.67,85.67,29192.0,76.3163,76.3964,76.3074,76.3074,29192.0
2017-12-21 12:30:00,85.68,85.7,85.65,85.68,27789.0,76.3163,76.3341,76.2896,76.3163,27789.0
2017-12-21 12:40:00,85.68,85.68,85.48,85.5,40922.0,76.3163,76.3163,76.1381,76.156,40922.0
2017-12-21 12:50:00,85.51,85.63,85.49,85.62,23161.0,76.1649,76.2717,76.147,76.2628,23161.0
2017-12-21 13:00:00,85.62,85.69,85.58,85.69,21983.0,76.2628,76.3252,76.2272,76.3252,21983.0
2017-12-21 13:10:00,85.68,85.82,85.67,85.82,26420.0,76.3163,76.441,76.3074,76.441,26420.0
2017-12-21 13:20:00,85.84,85.84,85.73,85.77,25434.0,76.4588,76.4588,76.3608,76.3964,25434.0
2017-12-21 13:30:00,85.78,85.8,85.7,85.71,25161.0,76.4054,76.4232,76.3341,76.343,25161.0
2017-12-21 13:40:00,85.73,85.75,85.7,85.71,12137.0,76.3608,76.3786,76.3341,76.343,12137.0
2017-12-21 13:50:00,85.72,85.74,85.69,85.73,29922.0,76.3519,76.3697,76.3252,76.3608,29922.0
2017-12-21 14:00:00,85.72,85.74,85.7,85.72,28605.0,76.3519,76.3697,76.3341,76.3519,28605.0
2017-12-21 14:10:00,85.72,85.73,85.62,85.66,66566.0,76.3519,76.3608,76.2628,76.2985,66566.0
2017-12-21 14:20:00,85.66,85.75,85.64,85.68,40925.0,76.2985,76.3786,76.2807,76.3163,40925.0
2017-12-21 14:30:00,85.69,85.72,85.67,85.69,25172.0,76.3252,76.3519,76.3074,76.3252,25172.0
2017-12-21 14:40:00,85.69,85.69,85.63,85.64,27479.0,76.3252,76.3252,76.2717,76.2807,27479.0
2017-12-21 14:50:00,85.64,85.64,85.59,85.63,24311.0,76.2807,76.2807,76.2361,76.2717,24311.0
2017-12-21 15:00:00,85.62,85.66,85.6,85.6,40240.0,76.2628,76.2985,76.245,76.245,40240.0
2017-12-21 15:10:00,85.61,85.63,85.54,85.58,40297.0,76.2539,76.2717,76.1916,76.2272,40297.0
2017-12-21 15:20:00,85.59,85.64,85.57,85.64,36953.0,76.2361,76.2807,76.2183,76.2807,36953.0
2017-12-21 15:30:00,85.64,85.7,85.64,85.64,46062.0,76.2807,76.3341,76.2807,76.2807,46062.0
2017-12-21 15:40:00,85.64,85.7,85.56,85.6,61552.0,76.2807,76.3341,76.2094,76.245,61552.0
2017-12-21 15:50:00,85.59,85.65,85.54,85.62,143282.0,76.2361,76.2896,76.1916,76.2628,143282.0
2017-12-22 09:30:00,85.6,85.78,85.5,85.65,40749.0,76.245,76.4054,76.156,76.2896,40749.0
2017-12-22 09:40:00,85.65,85.65,85.19,85.2,30947.0,76.2896,76.2896,75.8798,75.8887,30947.0
2017-12-22 09:50:00,85.2,85.23,85.07,85.1,50908.0,75.8887,75.9155,75.7729,75.7997,50908.0
2017-12-22 10:00:00,85.12,85.23,85.06,85.23,23672.0,75.8175,75.9155,75.764,75.9155,23672.0
2017-12-22 10:10:00,85.23,85.33,85.09,85.29,34658.0,75.9155,76.0045,75.7908,75.9689,34658.0
2017-12-22 10:20:00,85.31,85.38,85.24,85.24,11533.0,75.9867,76.0491,75.9244,75.9244,11533.0
2017-12-22 10:30:00,85.24,85.29,85.19,85.19,24292.0,75.9244,75.9689,75.8798,75.8798,24292.0
2017-12-22 10:40:00,85.16,85.25,85.14,85.17,13893.0,75.8531,75.9333,75.8353,75.862,13893.0
2017-12-22 10:50:00,85.17,85.2,85.02,85.05,25836.0,75.862,75.8887,75.7284,75.7551,25836.0
2017-12-22 11:00:00,85.06,85.08,85.02,85.06,22009.0,75.764,75.7819,75.7284,75.764,22009.0
2017-12-22 11:10:00,85.06,85.07,84.95,84.98,22214.0,75.764,75.7729,75.6661,75.6928,22214.0
2017-12-22 11:20:00,84.98,85.02,84.97,84.98,16299.0,75.6928,75.7284,75.6839,75.6928,16299.0
2017-12-22 11:30:00,84.98,84.99,84.84,84.9,32448.0,75.6928,75.7017,75.5681,75.6215,32448.0
2017-12-22 11:40:00,84.91,84.96,84.88,84.91,39763.0,75.6304,75.675,75.6037,75.6304,39763.0
2017-12-22 11:50:00,84.91,84.91,84.75,84.77,25626.0,75.6304,75.6304,75.4879,75.5057,25626.0
2017-12-22 12:00:00,84.77,84.83,84.76,84.8,24979.0,75.5057,75.5592,75.4968,75.5325,24979.0
2017-12-22 12:10:00,84.8,84.88,84.75,84.79,117471.0,75.5325,75.6037,75.4879,75.5235,117471.0
2017-12-22 12:20:00,84.81,85.08,84.81,85.04,21879.0,75.5414,75.7819,75.5414,75.7462,21879.0
2017-12-22 12:30:00,85.04,85.11,85.01,85.1,73425.0,75.7462,75.8086,75.7195,75.7997,73425.0
2017-12-22 12:40:00,85.09,85.13,85.04,85.05,16716.0,75.7908,75.8264,75.7462,75.7551,16716.0
2017-12-22 12:50:00,85.02,85.08,85.02,85.03,10190.0,75.7284,75.7819,75.7284,75.7373,10190.0
2017-12-22 13:00:00,85.03,85.05,84.99,85.04,9833.0,75.7373,75.7551,75.7017,75.7462,9833.0
2017-12-22 13:10:00,85.04,85.08,85.02,85.07,14372.0,75.7462,75.7819,75.7284,75.7729,14372.0
2017-12-22 13:20:00,85.06,85.06,84.98,85.02,9869.0,75.764,75.764,75.6928,75.7284,9869.0
2017-12-22 13:30:00,85.03,85.05,85.03,85.04,7091.0,75.7373,75.7551,75.7373,75.7462,7091.0
2017-12-22 13:40:00,85.03,85.07,85.01,85.06,12880.0,75.7373,75.7729,75.7195,75.764,12880.0
2017-12-22 13:50:00,85.06,85.06,85.01,85.01,12479.0,75.764,75.764,75.7195,75.7195,12479.0
2017-12-22 14:00:00,85.0,85.04,84.99,85.02,16412.0,75.7106,75.7462,75.7017,75.7284,16412.0
2017-12-22 14:10:00,85.02,85.05,85.01,85.02,13827.0,75.7284,75.7551,75.7195,75.7284,13827.0
2017-12-22 14:20:00,85.02,85.05,85.02,85.03,14342.0,75.7284,75.7551,75.7284,75.7373,14342.0
2017-12-22 14:30:00,85.03,85.04,84.93,84.94,31676.0,75.7373,75.7462,75.6482,75.6572,31676.0
2017-12-22 14:40:00,84.94,85.08,84.93,85.08,36044.0,75.6572,75.7819,75.6482,75.7819,36044.0
2017-12-22 14:50:00,85.08,85.11,85.05,85.08,16166.0,75.7819,75.8086,75.7551,75.7819,16166.0
2017-12-22 15:00:00,85.08,85.08,84.99,85.03,25412.0,75.7819,75.7819,75.7017,75.7373,25412.0
2017-12-22 15:10:00,85.02,85.03,84.96,85.01,24170.0,75.7284,75.7373,75.675,75.7195,24170.0
2017-12-22 15:20:00,85.02,85.06,84.97,85.05,23707.0,75.7284,75.764,75.6839,75.7551,23707.0
2017-12-22 15:30:00,85.05,85.11,85.04,85.07,37517.0,75.7551,75.8086,75.7462,75.7729,37517.0
2017-12-22 15:40:00,85.07,85.09,85.0,85.06,47083.0,75.7729,75.7908,75.7106,75.764,47083.0
2017-12-22 15:50:00,85.05,85.1,85.0,85.09,137741.0,75.7551,75.7997,75.7106,75.7908,137741.0
2017-12-26 09:30:00,85.29,85.39,85.07,85.23,27940.0,75.9689,76.058,75.7729,75.9155,27940.0
2017-12-26 09:40:00,85.26,85.43,85.13,85.25,23480.0,75.9422,76.0936,75.8264,75.9333,23480.0
2017-12-26 09:50:00,85.24,85.3,85.16,85.19,11246.0,75.9244,75.9778,75.8531,75.8798,11246.0
2017-12-26 10:00:00,85.14,85.22,85.07,85.19,11792.0,75.8353,75.9066,75.7729,75.8798,11792.0
2017-12-26 10:10:00,85.16,85.22,85.08,85.08,8885.0,75.8531,75.9066,75.7819,75.7819,8885.0
2017-12-26 10:20:00,85.09,85.17,85.05,85.05,10886.0,75.7908,75.862,75.7551,75.7551,10886.0
2017-12-26 10:30:00,85.06,85.27,85.0,85.27,9362.0,75.764,75.9511,75.7106,75.9511,9362.0
2017-12-26 10:40:00,85.25,85.32,85.21,85.31,11548.0,75.9333,75.9956,75.8976,75.9867,11548.0
2017-12-26 10:50:00,85.31,85.37,85.27,85.3,12905.0,75.9867,76.0402,75.9511,75.9778,12905.0
2017-12-26 11:00:00,85.31,85.32,85.22,85.28,5765.0,75.9867,75.9956,75.9066,75.96,5765.0
2017-12-26 11:10:00,85.28,85.29,85.13,85.15,10481.0,75.96,75.9689,75.8264,75.8442,10481.0
2017-12-26 11:20:00,85.16,85.2,85.04,85.04,32030.0,75.8531,75.8887,75.7462,75.7462,32030.0
2017-12-26 11:30:00,85.04,85.11,85.02,85.08,8637.0,75.7462,75.8086,75.7284,75.7819,8637.0
2017-12-26 11:40:00,85.07,85.12,85.05,85.09,7661.0,75.7729,75.8175,75.7551,75.7908,7661.0
2017-12-26 11:50:00,85.13,85.26,85.13,85.19,9955.0,75.8264,75.9422,75.8264,75.8798,9955.0
2017-12-26 12:00:00,85.18,85.24,85.13,85.18,7382.0,75.8709,75.9244,75.8264,75.8709,7382.0
2017-12-26 12:10:00,85.21,85.23,85.09,85.11,5930.0,75.8976,75.9155,75.7908,75.8086,5930.0
2017-12-26 12:20:00,85.09,85.23,85.08,85.16,13753.0,75.7908,75.9155,75.7819,75.8531,13753.0
2017-12-26 12:30:00,85.15,85.17,84.97,85.0,21295.0,75.8442,75.862,75.6839,75.7106,21295.0
2017-12-26 12:40:00,85.0,85.15,84.97,85.15,70936.0,75.7106,75.8442,75.6839,75.8442,70936.0
2017-12-26 12:50:00,85.18,85.27,85.14,85.24,24978.0,75.8709,75.9511,75.8353,75.9244,24978.0
2017-12-26 13:00:00,85.24,85.24,85.07,85.23,48156.0,75.9244,75.9244,75.7729,75.9155,48156.0
2017-12-26 13:10:00,85.24,85.26,85.15,85.18,8793.0,75.9244,75.9422,75.8442,75.8709,8793.0
2017-12-26 13:20:00,85.21,85.32,85.2,85.27,13662.0,75.8976,75.9956,75.8887,75.9511,13662.0
2017-12-26 13:30:00,85.3,85.32,85.21,85.21,12169.0,75.9778,75.9956,75.8976,75.8976,12169.0
2017-12-26 13:40:00,85.23,85.26,85.19,85.21,7337.0,75.9155,75.9422,75.8798,75.8976,7337.0
2017-12-26 13:50:00,85.23,85.25,85.14,85.18,22090.0,75.9155,75.9333,75.8353,75.8709,22090.0
2017-12-26 14:00:00,85.2,85.22,85.12,85.15,27473.0,75.8887,75.9066,75.8175,75.8442,27473.0
2017-12-26 14:10:00,85.14,85.16,85.13,85.13,20451.0,75.8353,75.8531,75.8264,75.8264,20451.0
2017-12-26 14:20:00,85.14,85.16,85.12,85.12,11586.0,75.8353,75.8531,75.8175,75.8175,11586.0
2017-12-26 14:30:00,85.13,85.17,85.13,85.14,15002.0,75.8264,75.862,75.8264,75.8353,15002.0
2017-12-26 14:40:00,85.14,85.16,85.13,85.15,9943.0,75.8353,75.8531,75.8264,75.8442,9943.0
2017-12-26 14:50:00,85.15,85.15,85.11,85.12,15697.0,75.8442,75.8442,75.8086,75.8175,15697.0
2017-12-26 15:00:00,85.13,85.15,85.11,85.14,18868.0,75.8264,75.8442,75.8086,75.8353,18868.0
2017-12-26 15:10:00,85.14,85.14,85.09,85.11,12164.0,75.8353,75.8353,75.7908,75.8086,12164.0
2017-12-26 15:20:00,85.12,85.12,85.09,85.09,16665.0,75.8175,75.8175,75.7908,75.7908,16665.0
2017-12-26 15:30:00,85.09,85.09,85.01,85.03,25522.0,75.7908,75.7908,75.7195,75.7373,25522.0
2017-12-26 15:40:00,85.02,85.11,85.0,85.11,39602.0,75.7284,75.8086,75.7106,75.8086,39602.0
2017-12-26 15:50:00,85.11,85.13,84.96,84.97,162733.0,75.8086,75.8264,75.675,75.6839,162733.0
2017-12-27 09:30:00,85.19,85.37,85.12,85.19,40141.0,75.8798,76.0402,75.8175,75.8798,40141.0
2017-12-27 09:40:00,85.22,85.23,85.07,85.18,17555.0,75.9066,75.9155,75.7729,75.8709,17555.0
2017-12-27 09:50:00,85.17,85.18,85.04,85.14,19053.0,75.862,75.8709,75.7462,75.8353,19053.0
2017-12-27 10:00:00,85.22,85.23,85.08,85.08,13106.0,75.9066,75.9155,75.7819,75.7819,13106.0
2017-12-27 10:10:00,85.09,85.19,85.06,85.13,13911.0,75.7908,75.8798,75.764,75.8264,13911.0
2017-12-27 10:20:00,85.16,85.31,85.13,85.31,16201.0,75.8531,75.9867,75.8264,75.9867,16201.0
2017-12-27 10:30:00,85.29,85.41,85.25,85.29,17728.0,75.9689,76.0758,75.9333,75.9689,17728.0
2017-12-27 10:40:00,85.32,85.43,85.24,85.4,14237.0,75.9956,76.0936,75.9244,76.0669,14237.0
2017-12-27 10:50:00,85.41,85.43,85.34,85.41,16411.0,76.0758,76.0936,76.0134,76.0758,16411.0
2017-12-27 11:00:00,85.42,85.46,85.28,85.29,17120.0,76.0847,76.1203,75.96,75.9689,17120.0
2017-12-27 11:10:00,85.28,85.31,85.18,85.23,28797.0,75.96,75.9867,75.8709,75.9155,28797.0
2017-12-27 11:20:00,85.24,85.29,85.21,85.21,15474.0,75.9244,75.9689,75.8976,75.8976,15474.0
2017-12-27 11:30:00,85.23,85.32,85.23,85.31,22212.0,75.9155,75.9956,75.9155,75.9867,22212.0
2017-12-27 11:40:00,85.3,85.34,85.25,85.29,22629.0,75.9778,76.0134,75.9333,75.9689,22629.0
2017-12-27 11:50:00,85.3,85.36,85.24,85.31,31530.0,75.9778,76.0313,75.9244,75.9867,31530.0
2017-12-27 12:00:00,85.32,85.36,85.24,85.26,16234.0,75.9956,76.0313,75.9244,75.9422,16234.0
2017-12-27 12:10:00,85.26,85.27,85.16,85.17,16196.0,75.9422,75.9511,75.8531,75.862,16196.0
2017-12-27 12:20:00,85.18,85.19,85.08,85.11,65308.0,75.8709,75.8798,75.7819,75.8086,65308.0
2017-12-27 12:30:00,85.11,85.18,85.11,85.15,17112.0,75.8086,75.8709,75.8086,75.8442,17112.0
2017-12-27 12:40:00,85.15,85.19,85.08,85.09,12505.0,75.8442,75.8798,75.7819,75.7908,12505.0
2017-12-27 12:50:00,85.07,85.08,85.03,85.06,11730.0,75.7729,75.7819,75.7373,75.764,11730.0
2017-12-27 13:00:00,85.06,85.07,85.01,85.02,14563.0,75.764,75.7729,75.7195,75.7284,14563.0
2017-12-27 13:10:00,85.04,85.1,85.02,85.08,23183.0,75.7462,75.7997,75.7284,75.7819,23183.0
2017-12-27 13:20:00,85.07,85.16,85.03,85.15,12709.0,75.7729,75.8531,75.7373,75.8442,12709.0
2017-12-27 13:30:00,85.15,85.17,85.12,85.15,10361.0,75.8442,75.862,75.8175,75.8442,10361.0
2017-12-27 13:40:00,85.17,85.19,85.12,85.12,14233.0,75.862,75.8798,75.8175,75.8175,14233.0
2017-12-27 13:50:00,85.13,85.14,85.09,85.13,19971.0,75.8264,75.8353,75.7908,75.8264,19971.0
2017-12-27 14:00:00,85.13,85.17,85.12,85.16,14756.0,75.8264,75.862,75.8175,75.8531,14756.0
2017-12-27 14:10:00,85.16,85.17,85.09,85.12,16255.0,75.8531,75.862,75.7908,75.8175,16255.0
2017-12-27 14:20:00,85.12,85.13,85.09,85.11,17891.0,75.8175,75.8264,75.7908,75.8086,17891.0
2017-12-27 14:30:00,85.1,85.12,85.04,85.06,14587.0,75.7997,75.8175,75.7462,75.764,14587.0
2017-12-27 14:40:00,85.06,85.11,85.06,85.1,15155.0,75.764,75.8086,75.764,75.7997,15155.0
2017-12-27 14:50:00,85.09,85.11,85.05,85.08,13144.0,75.7908,75.8086,75.7551,75.7819,13144.0
2017-12-27 15:00:00,85.07,85.09,85.03,85.05,12841.0,75.7729,75.7908,75.7373,75.7551,12841.0
2017-12-27 15:10:00,85.05,85.07,85.0,85.01,18252.0,75.7551,75.7729,75.7106,75.7195,18252.0
2017-12-27 15:20:00,85.01,85.05,84.99,85.0,21952.0,75.7195,75.7551,75.7017,75.7106,21952.0
2017-12-27 15:30:00,85.0,85.05,84.98,84.98,29416.0,75.7106,75.7551,75.6928,75.6928,29416.0
2017-12-27 15:40:00,84.99,85.05,84.98,85.04,42758.0,75.7017,75.7551,75.6928,75.7462,42758.0
2017-12-27 15:50:00,85.04,85.16,85.02,85.14,118064.0,75.7462,75.8531,75.7284,75.8353,118064.0
2017-12-28 09:30:00,85.3,85.43,85.18,85.28,80906.0,75.9778,76.0936,75.8709,75.96,80906.0
2017-12-28 09:40:00,85.44,85.44,85.27,85.36,16048.0,76.1025,76.1025,75.9511,76.0313,16048.0
2017-12-28 09:50:00,85.31,85.35,85.15,85.23,14187.0,75.9867,76.0223,75.8442,75.9155,14187.0
2017-12-28 10:00:00,85.2,85.22,85.06,85.13,20995.0,75.8887,75.9066,75.764,75.8264,20995.0
2017-12-28 10:10:00,85.13,85.33,85.11,85.26,11926.0,75.8264,76.0045,75.8086,75.9422,11926.0
2017-12-28 10:20:00,85.25,85.27,85.19,85.26,13161.0,75.9333,75.9511,75.8798,75.9422,13161.0
2017-12-28 10:30:00,85.26,85.32,85.2,85.2,12259.0,75.9422,75.9956,75.8887,75.8887,12259.0
2017-12-28 10:40:00,85.2,85.23,85.14,85.14,7512.0,75.8887,75.9155,75.8353,75.8353,7512.0
2017-12-28 10:50:00,85.15,85.18,85.14,85.16,15158.0,75.8442,75.8709,75.8353,75.8531,15158.0
2017-12-28 11:00:00,85.16,85.16,85.05,85.09,20131.0,75.8531,75.8531,75.7551,75.7908,20131.0
2017-12-28 11:10:00,85.1,85.13,85.06,85.09,27249.0,75.7997,75.8264,75.764,75.7908,27249.0
2017-12-28 11:20:00,85.08,85.14,85.06,85.09,16208.0,75.7819,75.8353,75.764,75.7908,16208.0
2017-12-28 11:30:00,85.08,85.14,85.06,85.11,19673.0,75.7819,75.8353,75.764,75.8086,19673.0
2017-12-28 11:40:00,85.11,85.14,85.09,85.11,18793.0,75.8086,75.8353,75.7908,75.8086,18793.0
2017-12-28 11:50:00,85.12,85.13,85.06,85.07,13347.0,75.8175,75.8264,75.764,75.7729,13347.0
2017-12-28 12:00:00,85.07,85.1,85.06,85.07,30631.0,75.7729,75.7997,75.764,75.7729,30631.0
2017-12-28 12:10:00,85.09,85.14,85.06,85.08,12277.0,75.7908,75.8353,75.764,75.7819,12277.0
2017-12-28 12:20:00,85.08,85.09,85.05,85.07,13215.0,75.7819,75.7908,75.7551,75.7729,13215.0
2017-12-28 12:30:00,85.08,85.18,85.08,85.15,14355.0,75.7819,75.8709,75.7819,75.8442,14355.0
2017-12-28 12:40:00,85.15,85.15,85.05,85.08,20783.0,75.8442,75.8442,75.7551,75.7819,20783.0
2017-12-28 12:50:00,85.08,85.1,85.05,85.05,27219.0,75.7819,75.7997,75.7551,75.7551,27219.0
2017-12-28 13:00:00,85.05,85.11,85.03,85.03,30864.0,75.7551,75.8086,75.7373,75.7373,30864.0
2017-12-28 13:10:00,85.04,85.06,85.02,85.02,18105.0,75.7462,75.764,75.7284,75.7284,18105.0
2017-12-28 13:20:00,85.01,85.02,84.94,84.94,24442.0,75.7195,75.7284,75.6572,75.6572,24442.0
2017-12-28 13:30:00,84.95,84.97,84.93,84.95,14676.0,75.6661,75.6839,75.6482,75.6661,14676.0
2017-12-28 13:40:00,84.95,84.96,84.93,84.94,13098.0,75.6661,75.675,75.6482,75.6572,13098.0
2017-12-28 13:50:00,84.95,85.04,84.94,85.01,16007.0,75.6661,75.7462,75.6572,75.7195,16007.0
2017-12-28 14:00:00,85.0,85.03,84.97,84.98,11169.0,75.7106,75.7373,75.6839,75.6928,11169.0
2017-12-28 14:10:00,84.98,85.05,84.96,85.04,13303.0,75.6928,75.7551,75.675,75.7462,13303.0
2017-12-28 14:20:00,85.03,85.06,85.0,85.0,18138.0,75.7373,75.764,75.7106,75.7106,18138.0
2017-12-28 14:30:00,85.01,85.02,84.95,84.96,20893.0,75.7195,75.7284,75.6661,75.675,20893.0
2017-12-28 14:40:00,84.96,84.99,84.89,84.9,40027.0,75.675,75.7017,75.6126,75.6215,40027.0
2017-12-28 14:50:00,84.9,84.96,84.89,84.9,33927.0,75.6215,75.675,75.6126,75.6215,33927.0
2017-12-28 15:00:00,84.9,85.02,84.9,85.0,30208.0,75.6215,75.7284,75.6215,75.7106,30208.0
2017-12-28 15:10:00,85.0,85.07,84.98,85.04,41873.0,75.7106,75.7729,75.6928,75.7462,41873.0
2017-12-28 15:20:00,85.03,85.03,84.9,84.95,48501.0,75.7373,75.7373,75.6215,75.6661,48501.0
2017-12-28 15:30:00,84.95,84.99,84.89,84.9,54668.0,75.6661,75.7017,75.6126,75.6215,54668.0
2017-12-28 15:40:00,84.9,85.02,84.9,84.97,60910.0,75.6215,75.7284,75.6215,75.6839,60910.0
2017-12-28 15:50:00,84.97,85.03,84.92,85.03,213890.0,75.6839,75.7373,75.6393,75.7373,213890.0
2017-12-29 09:30:00,85.12,85.44,84.99,85.13,44965.0,75.8175,76.1025,75.7017,75.8264,44965.0
2017-12-29 09:40:00,85.17,85.24,85.03,85.17,22462.0,75.862,75.9244,75.7373,75.862,22462.0
2017-12-29 09:50:00,85.14,85.21,85.1,85.16,28975.0,75.8353,75.8976,75.7997,75.8531,28975.0
2017-12-29 10:00:00,85.16,85.17,85.0,85.13,29307.0,75.8531,75.862,75.7106,75.8264,29307.0
2017-12-29 10:10:00,85.12,85.17,85.1,85.16,70311.0,75.8175,75.862,75.7997,75.8531,70311.0
2017-12-29 10:20:00,85.15,85.16,84.9,84.93,33491.0,75.8442,75.8531,75.6215,75.6482,33491.0
2017-12-29 10:30:00,84.95,85.01,84.91,84.91,21924.0,75.6661,75.7195,75.6304,75.6304,21924.0
2017-12-29 10:40:00,84.94,84.94,84.77,84.79,45525.0,75.6572,75.6572,75.5057,75.5235,45525.0
2017-12-29 10:50:00,84.78,84.83,84.72,84.79,24422.0,75.5146,75.5592,75.4612,75.5235,24422.0
2017-12-29 11:00:00,84.8,84.83,84.74,84.75,26032.0,75.5325,75.5592,75.479,75.4879,26032.0
2017-12-29 11:10:00,84.75,84.87,84.74,84.82,30301.0,75.4879,75.5948,75.479,75.5503,30301.0
2017-12-29 11:20:00,84.84,84.87,84.78,84.82,41803.0,75.5681,75.5948,75.5146,75.5503,41803.0
2017-12-29 11:30:00,84.84,84.88,84.78,84.78,34595.0,75.5681,75.6037,75.5146,75.5146,34595.0
2017-12-29 11:40:00,84.79,84.81,84.75,84.79,17113.0,75.5235,75.5414,75.4879,75.5235,17113.0
2017-12-29 11:50:00,84.8,84.83,84.74,84.74,12322.0,75.5325,75.5592,75.479,75.479,12322.0
2017-12-29 12:00:00,84.75,84.76,84.69,84.75,12535.0,75.4879,75.4968,75.4345,75.4879,12535.0
2017-12-29 12:10:00,84.76,84.79,84.68,84.68,13403.0,75.4968,75.5235,75.4256,75.4256,13403.0
2017-12-29 12:20:00,84.69,84.73,84.62,84.62,16284.0,75.4345,75.4701,75.3721,75.3721,16284.0
2017-12-29 12:30:00,84.62,84.7,84.62,84.67,24871.0,75.3721,75.4434,75.3721,75.4167,24871.0
2017-12-29 12:40:00,84.67,84.71,84.62,84.64,10678.0,75.4167,75.4523,75.3721,75.3899,10678.0
2017-12-29 12:50:00,84.64,84.71,84.64,84.71,13811.0,75.3899,75.4523,75.3899,75.4523,13811.0
2017-12-29 13:00:00,84.72,84.76,84.7,84.71,16448.0,75.4612,75.4968,75.4434,75.4523,16448.0
2017-12-29 13:10:00,84.7,84.75,84.7,84.72,11524.0,75.4434,75.4879,75.4434,75.4612,11524.0
2017-12-29 13:20:00,84.71,84.76,84.71,84.71,15178.0,75.4523,75.4968,75.4523,75.4523,15178.0
2017-12-29 13:30:00,84.7,84.7,84.66,84.69,13923.0,75.4434,75.4434,75.4078,75.4345,13923.0
2017-12-29 13:40:00,84.69,84.69,84.63,84.64,13869.0,75.4345,75.4345,75.381,75.3899,13869.0
2017-12-29 13:50:00,84.67,84.67,84.58,84.61,13263.0,75.4167,75.4167,75.3365,75.3632,13263.0
2017-12-29 14:00:00,84.6,84.7,84.59,84.64,11134.0,75.3543,75.4434,75.3454,75.3899,11134.0
2017-12-29 14:10:00,84.64,84.64,84.56,84.56,20668.0,75.3899,75.3899,75.3187,75.3187,20668.0
2017-12-29 14:20:00,84.57,84.63,84.56,84.63,10897.0,75.3276,75.381,75.3187,75.381,10897.0
2017-12-29 14:30:00,84.62,84.63,84.56,84.59,10796.0,75.3721,75.381,75.3187,75.3454,10796.0
2017-12-29 14:40:00,84.58,84.65,84.58,84.61,13345.0,75.3365,75.3988,75.3365,75.3632,13345.0
2017-12-29 14:50:00,84.61,84.73,84.56,84.72,79665.0,75.3632,75.4701,75.3187,75.4612,79665.0
2017-12-29 15:00:00,84.71,84.75,84.68,84.74,24976.0,75.4523,75.4879,75.4256,75.479,24976.0
2017-12-29 15:10:00,84.75,84.83,84.74,84.78,21404.0,75.4879,75.5592,75.479,75.5146,21404.0
2017-12-29 15:20:00,84.78,84.89,84.78,84.84,28337.0,75.5146,75.6126,75.5146,75.5681,28337.0
2017-12-29 15:30:00,84.84,84.84,84.65,84.67,36329.0,75.5681,75.5681,75.3988,75.4167,36329.0
2017-12-29 15:40:00,84.68,84.68,84.53,84.63,71568.0,75.4256,75.4256,75.292,75.381,71568.0
2017-12-29 15:50:00,84.63,84.71,84.46,84.52,358848.0,75.381,75.4523,75.2296,75.2831,358848.0
2018-01-02 09:30:00,84.46,84.8,84.06,84.5,133928.0,75.2296,75.5325,74.8733,75.2652,133928.0
2018-01-02 09:40:00,84.5,84.69,84.48,84.59,27034.0,75.2652,75.4345,75.2474,75.3454,27034.0
2018-01-02 09:50:00,84.59,84.71,84.57,84.68,38352.0,75.3454,75.4523,75.3276,75.4256,38352.0
2018-01-02 10:00:00,84.7,84.77,84.61,84.62,47797.0,75.4434,75.5057,75.3632,75.3721,47797.0
2018-01-02 10:10:00,84.66,84.68,84.57,84.63,35820.0,75.4078,75.4256,75.3276,75.381,35820.0
2018-01-02 10:20:00,84.64,84.78,84.63,84.77,51874.0,75.3899,75.5146,75.381,75.5057,51874.0
2018-01-02 10:30:00,84.75,84.78,84.53,84.56,32545.0,75.4879,75.5146,75.292,75.3187,32545.0
2018-01-02 10:40:00,84.56,84.62,84.44,84.47,29664.0,75.3187,75.3721,75.2118,75.2385,29664.0
2018-01-02 10:50:00,84.48,84.48,84.33,84.42,103493.0,75.2474,75.2474,75.1138,75.194,103493.0
2018-01-02 11:00:00,84.41,84.52,84.32,84.36,208318.0,75.1851,75.2831,75.1049,75.1405,208318.0
2018-01-02 11:10:00,84.38,84.63,84.3,84.61,114573.0,75.1584,75.381,75.0871,75.3632,114573.0
2018-01-02 11:20:00,84.61,84.63,84.5,84.58,86845.0,75.3632,75.381,75.2652,75.3365,86845.0
2018-01-02 11:30:00,84.58,85.0,84.58,84.98,45630.0,75.3365,75.7106,75.3365,75.6928,45630.0
2018-01-02 11:40:00,84.97,84.97,84.77,84.83,40957.0,75.6839,75.6839,75.5057,75.5592,40957.0
2018-01-02 11:50:00,84.83,84.83,84.66,84.68,48990.0,75.5592,75.5592,75.4078,75.4256,48990.0
2018-01-02 12:00:00,84.68,84.74,84.62,84.65,56663.0,75.4256,75.479,75.3721,75.3988,56663.0
2018-01-02 12:10:00,84.67,84.67,84.55,84.58,38220.0,75.4167,75.4167,75.3098,75.3365,38220.0
2018-01-02 12:20:00,84.56,84.58,84.4,84.4,57533.0,75.3187,75.3365,75.1762,75.1762,57533.0
2018-01-02 12:30:00,84.43,84.53,84.39,84.43,96961.0,75.2029,75.292,75.1673,75.2029,96961.0
2018-01-02 12:40:00,84.43,84.59,84.42,84.42,49926.0,75.2029,75.3454,75.194,75.194,49926.0
2018-01-02 12:50:00,84.41,84.5,84.4,84.49,37300.0,75.1851,75.2652,75.1762,75.2563,37300.0
2018-01-02 13:00:00,84.49,84.66,84.49,84.57,21290.0,75.2563,75.4078,75.2563,75.3276,21290.0
2018-01-02 13:10:00,84.56,84.63,84.44,84.51,41528.0,75.3187,75.381,75.2118,75.2741,41528.0
2018-01-02 13:20:00,84.51,84.54,84.39,84.45,49343.0,75.2741,75.3009,75.1673,75.2207,49343.0
2018-01-02 13:30:00,84.45,84.45,84.3,84.35,74746.0,75.2207,75.2207,75.0871,75.1316,74746.0
2018-01-02 13:40:00,84.36,84.36,84.23,84.23,43638.0,75.1405,75.1405,75.0247,75.0247,43638.0
2018-01-02 13:50:00,84.22,84.44,84.19,84.43,46455.0,75.0158,75.2118,74.9891,75.2029,46455.0
2018-01-02 14:00:00,84.44,84.5,84.38,84.39,46714.0,75.2118,75.2652,75.1584,75.1673,46714.0
2018-01-02 14:10:00,84.4,84.45,84.29,84.36,50553.0,75.1762,75.2207,75.0782,75.1405,50553.0
2018-01-02 14:20:00,84.35,84.53,84.23,84.5,62722.0,75.1316,75.292,75.0247,75.2652,62722.0
2018-01-02 14:30:00,84.51,84.59,84.45,84.45,31435.0,75.2741,75.3454,75.2207,75.2207,31435.0
2018-01-02 14:40:00,84.44,84.57,84.44,84.48,26788.0,75.2118,75.3276,75.2118,75.2474,26788.0
2018-01-02 14:50:00,84.48,84.54,84.47,84.5,45437.0,75.2474,75.3009,75.2385,75.2652,45437.0
2018-01-02 15:00:00,84.5,84.58,84.45,84.55,57058.0,75.2652,75.3365,75.2207,75.3098,57058.0
2018-01-02 15:10:00,84.57,84.68,84.5,84.53,86302.0,75.3276,75.4256,75.2652,75.292,86302.0
2018-01-02 15:20:00,84.52,84.75,84.4,84.73,90777.0,75.2831,75.4879,75.1762,75.4701,90777.0
2018-01-02 15:30:00,84.74,84.77,84.64,84.69,70289.0,75.479,75.5057,75.3899,75.4345,70289.0
2018-01-02 15:40:00,84.7,84.72,84.65,84.69,92178.0,75.4434,75.4612,75.3988,75.4345,92178.0
2018-01-02 15:50:00,84.68,84.75,84.5,84.64,390448.0,75.4256,75.4879,75.2652,75.3899,390448.0
2018-01-03 09:30:00,84.74,84.74,84.27,84.61,77118.0,75.479,75.479,75.0604,75.3632,77118.0
2018-01-03 09:40:00,84.59,84.65,84.53,84.58,42813.0,75.3454,75.3988,75.292,75.3365,42813.0
2018-01-03 09:50:00,84.6,84.63,84.51,84.57,35055.0,75.3543,75.381,75.2741,75.3276,35055.0
2018-01-03 10:00:00,84.59,84.76,84.59,84.64,56658.0,75.3454,75.4968,75.3454,75.3899,56658.0
2018-01-03 10:10:00,84.65,84.86,84.64,84.84,50345.0,75.3988,75.5859,75.3899,75.5681,50345.0
2018-01-03 10:20:00,84.83,84.88,84.81,84.82,28351.0,75.5592,75.6037,75.5414,75.5503,28351.0
2018-01-03 10:30:00,84.81,84.9,84.8,84.86,26695.0,75.5414,75.6215,75.5325,75.5859,26695.0
2018-01-03 10:40:00,84.88,85.08,84.84,84.99,39867.0,75.6037,75.7819,75.5681,75.7017,39867.0
2018-01-03 10:50:00,84.99,85.05,84.9,85.03,45192.0,75.7017,75.7551,75.6215,75.7373,45192.0
2018-01-03 11:00:00,85.04,85.05,84.9,84.98,28813.0,75.7462,75.7551,75.6215,75.6928,28813.0
2018-01-03 11:10:00,84.97,84.97,84.86,84.88,33366.0,75.6839,75.6839,75.5859,75.6037,33366.0
2018-01-03 11:20:00,84.88,84.94,84.78,84.94,31359.0,75.6037,75.6572,75.5146,75.6572,31359.0
2018-01-03 11:30:00,84.96,85.01,84.89,84.91,29007.0,75.675,75.7195,75.6126,75.6304,29007.0
2018-01-03 11:40:00,84.92,85.03,84.91,85.02,23782.0,75.6393,75.7373,75.6304,75.7284,23782.0
2018-01-03 11:50:00,85.02,85.04,84.87,84.87,20589.0,75.7284,75.7462,75.5948,75.5948,20589.0
2018-01-03 12:00:00,84.87,84.93,84.85,84.88,22932.0,75.5948,75.6482,75.577,75.6037,22932.0
2018-01-03 12:10:00,84.89,84.9,84.87,84.89,16952.0,75.6126,75.6215,75.5948,75.6126,16952.0
2018-01-03 12:20:00,84.89,85.1,84.87,85.1,31109.0,75.6126,75.7997,75.5948,75.7997,31109.0
2018-01-03 12:30:00,85.13,85.18,85.08,85.12,36323.0,75.8264,75.8709,75.7819,75.8175,36323.0
2018-01-03 12:40:00,85.12,85.16,85.05,85.11,23297.0,75.8175,75.8531,75.7551,75.8086,23297.0
2018-01-03 12:50:00,85.1,85.15,85.09,85.12,22104.0,75.7997,75.8442,75.7908,75.8175,22104.0
2018-01-03 13:00:00,85.11,85.18,85.11,85.17,32841.0,75.8086,75.8709,75.8086,75.862,32841.0
2018-01-03 13:10:00,85.18,85.18,85.01,85.15,35441.0,75.8709,75.8709,75.7195,75.8442,35441.0
2018-01-03 13:20:00,85.14,85.14,85.08,85.1,13346.0,75.8353,75.8353,75.7819,75.7997,13346.0
2018-01-03 13:30:00,85.1,85.23,85.08,85.22,45506.0,75.7997,75.9155,75.7819,75.9066,45506.0
2018-01-03 13:40:00,85.22,85.31,85.2,85.28,27218.0,75.9066,75.9867,75.8887,75.96,27218.0
2018-01-03 13:50:00,85.28,85.36,85.26,85.36,21241.0,75.96,76.0313,75.9422,76.0313,21241.0
2018-01-03 14:00:00,85.36,85.39,85.21,85.27,31399.0,76.0313,76.058,75.8976,75.9511,31399.0
2018-01-03 14:10:00,85.28,85.34,85.25,85.27,24111.0,75.96,76.0134,75.9333,75.9511,24111.0
2018-01-03 14:20:00,85.26,85.32,85.23,85.3,36010.0,75.9422,75.9956,75.9155,75.9778,36010.0
2018-01-03 14:30:00,85.31,85.42,85.22,85.31,61727.0,75.9867,76.0847,75.9066,75.9867,61727.0
2018-01-03 14:40:00,85.31,85.32,85.25,85.26,31854.0,75.9867,75.9956,75.9333,75.9422,31854.0
2018-01-03 14:50:00,85.26,85.28,85.0,85.09,612479.0,75.9422,75.96,75.7106,75.7908,612479.0
2018-01-03 15:00:00,85.09,85.25,85.0,85.19,90910.0,75.7908,75.9333,75.7106,75.8798,90910.0
2018-01-03 15:10:00,85.21,85.21,85.0,85.0,66759.0,75.8976,75.8976,75.7106,75.7106,66759.0
2018-01-03 15:20:00,85.0,85.04,84.96,84.98,63701.0,75.7106,75.7462,75.675,75.6928,63701.0
2018-01-03 15:30:00,84.98,85.07,84.92,85.05,89118.0,75.6928,75.7729,75.6393,75.7551,89118.0
2018-01-03 15:40:00,85.05,85.16,85.04,85.14,122521.0,75.7551,75.8531,75.7462,75.8353,122521.0
2018-01-03 15:50:00,85.14,85.2,85.11,85.13,277499.0,75.8353,75.8887,75.8086,75.8264,277499.0
2018-01-04 09:30:00,85.28,85.49,84.96,85.25,62877.0,75.96,76.147,75.675,75.9333,62877.0
2018-01-04 09:40:00,85.3,85.3,84.74,84.82,81192.0,75.9778,75.9778,75.479,75.5503,81192.0
2018-01-04 09:50:00,84.87,85.14,84.75,85.13,40688.0,75.5948,75.8353,75.4879,75.8264,40688.0
2018-01-04 10:00:00,85.13,85.38,85.03,85.38,40786.0,75.8264,76.0491,75.7373,76.0491,40786.0
2018-01-04 10:10:00,85.37,85.48,85.24,85.27,40597.0,76.0402,76.1381,75.9244,75.9511,40597.0
2018-01-04 10:20:00,85.26,85.32,85.19,85.29,68898.0,75.9422,75.9956,75.8798,75.9689,68898.0
2018-01-04 10:30:00,85.28,85.42,85.21,85.41,73166.0,75.96,76.0847,75.8976,76.0758,73166.0
2018-01-04 10:40:00,85.41,85.42,85.32,85.36,41341.0,76.0758,76.0847,75.9956,76.0313,41341.0
2018-01-04 10:50:00,85.36,85.41,85.3,85.41,24187.0,76.0313,76.0758,75.9778,76.0758,24187.0
2018-01-04 11:00:00,85.43,85.43,85.32,85.34,36381.0,76.0936,76.0936,75.9956,76.0134,36381.0
2018-01-04 11:10:00,85.34,85.45,85.25,85.32,31609.0,76.0134,76.1114,75.9333,75.9956,31609.0
2018-01-04 11:20:00,85.33,85.36,85.28,85.31,28277.0,76.0045,76.0313,75.96,75.9867,28277.0
2018-01-04 11:30:00,85.3,85.39,85.27,85.34,30106.0,75.9778,76.058,75.9511,76.0134,30106.0
2018-01-04 11:40:00,85.33,85.34,85.29,85.31,25298.0,76.0045,76.0134,75.9689,75.9867,25298.0
2018-01-04 11:50:00,85.31,85.38,85.31,85.38,17143.0,75.9867,76.0491,75.9867,76.0491,17143.0
2018-01-04 12:00:00,85.39,85.49,85.35,85.45,26438.0,76.058,76.147,76.0223,76.1114,26438.0
2018-01-04 12:10:00,85.45,85.46,85.39,85.43,18771.0,76.1114,76.1203,76.058,76.0936,18771.0
2018-01-04 12:20:00,85.44,85.46,85.41,85.44,22856.0,76.1025,76.1203,76.0758,76.1025,22856.0
2018-01-04 12:30:00,85.45,85.55,85.43,85.52,65610.0,76.1114,76.2005,76.0936,76.1738,65610.0
2018-01-04 12:40:00,85.52,85.52,85.38,85.48,36334.0,76.1738,76.1738,76.0491,76.1381,36334.0
2018-01-04 12:50:00,85.48,85.49,85.42,85.45,53455.0,76.1381,76.147,76.0847,76.1114,53455.0
2018-01-04 13:00:00,85.44,85.46,85.39,85.45,30590.0,76.1025,76.1203,76.058,76.1114,30590.0
2018-01-04 13:10:00,85.45,85.46,85.43,85.46,16324.0,76.1114,76.1203,76.0936,76.1203,16324.0
2018-01-04 13:20:00,85.47,85.52,85.46,85.49,30169.0,76.1292,76.1738,76.1203,76.147,30169.0
2018-01-04 13:30:00,85.49,85.5,85.37,85.41,29823.0,76.147,76.156,76.0402,76.0758,29823.0
2018-01-04 13:40:00,85.41,85.46,85.41,85.46,25935.0,76.0758,76.1203,76.0758,76.1203,25935.0
2018-01-04 13:50:00,85.45,85.5,85.42,85.48,32234.0,76.1114,76.156,76.0847,76.1381,32234.0
2018-01-04 14:00:00,85.48,85.54,85.46,85.51,16717.0,76.1381,76.1916,76.1203,76.1649,16717.0
2018-01-04 14:10:00,85.52,85.62,85.51,85.61,26210.0,76.1738,76.2628,76.1649,76.2539,26210.0
2018-01-04 14:20:00,85.61,85.63,85.51,85.54,21269.0,76.2539,76.2717,76.1649,76.1916,21269.0
2018-01-04 14:30:00,85.54,85.59,85.54,85.58,22597.0,76.1916,76.2361,76.1916,76.2272,22597.0
2018-01-04 14:40:00,85.58,85.74,85.58,85.72,36925.0,76.2272,76.3697,76.2272,76.3519,36925.0
2018-01-04 14:50:00,85.72,85.73,85.62,85.7,33416.0,76.3519,76.3608,76.2628,76.3341,33416.0
2018-01-04 15:00:00,85.7,85.8,85.65,85.67,52289.0,76.3341,76.4232,76.2896,76.3074,52289.0
2018-01-04 15:10:00,85.66,85.72,85.64,85.7,35498.0,76.2985,76.3519,76.2807,76.3341,35498.0
2018-01-04 15:20:00,85.7,85.76,85.67,85.73,41209.0,76.3341,76.3875,76.3074,76.3608,41209.0
2018-01-04 15:30:00,85.74,85.74,85.61,85.66,50229.0,76.3697,76.3697,76.2539,76.2985,50229.0
2018-01-04 15:40:00,85.66,85.66,85.49,85.5,87905.0,76.2985,76.2985,76.147,76.156,87905.0
2018-01-04 15:50:00,85.5,85.56,85.46,85.5,235918.0,76.156,76.2094,76.1203,76.156,235918.0
2018-01-05 09:30:00,86.09,86.33,85.93,85.95,111366.0,76.6815,76.8952,76.539,76.5568,111366.0
2018-01-05 09:40:00,86.02,86.12,85.94,86.01,53089.0,76.6191,76.7082,76.5479,76.6102,53089.0
2018-01-05 09:50:00,86.03,86.35,86.0,86.22,54448.0,76.628,76.9131,76.6013,76.7973,54448.0
2018-01-05 10:00:00,86.18,86.46,86.14,86.38,37767.0,76.7616,77.011,76.726,76.9398,37767.0
2018-01-05 10:10:00,86.36,86.37,86.21,86.26,35993.0,76.922,76.9309,76.7884,76.8329,35993.0
2018-01-05 10:20:00,86.26,86.3,86.08,86.08,33426.0,76.8329,76.8685,76.6726,76.6726,33426.0
2018-01-05 10:30:00,86.09,86.22,85.97,86.2,51328.0,76.6815,76.7973,76.5746,76.7794,51328.0
2018-01-05 10:40:00,86.21,86.34,86.19,86.31,65027.0,76.7884,76.9041,76.7705,76.8774,65027.0
2018-01-05 10:50:00,86.31,86.39,86.15,86.19,72315.0,76.8774,76.9487,76.7349,76.7705,72315.0
2018-01-05 11:00:00,86.19,86.2,86.11,86.14,55039.0,76.7705,76.7794,76.6993,76.726,55039.0
2018-01-05 11:10:00,86.13,86.16,86.04,86.15,40295.0,76.7171,76.7438,76.6369,76.7349,40295.0
2018-01-05 11:20:00,86.16,86.24,86.09,86.22,91210.0,76.7438,76.8151,76.6815,76.7973,91210.0
2018-01-05 11:30:00,86.21,86.28,86.14,86.19,64605.0,76.7884,76.8507,76.726,76.7705,64605.0
2018-01-05 11:40:00,86.19,86.2,86.11,86.2,32263.0,76.7705,76.7794,76.6993,76.7794,32263.0
2018-01-05 11:50:00,86.21,86.26,86.16,86.17,26683.0,76.7884,76.8329,76.7438,76.7527,26683.0
2018-01-05 12:00:00,86.17,86.27,86.16,86.26,29955.0,76.7527,76.8418,76.7438,76.8329,29955.0
2018-01-05 12:10:00,86.27,86.29,86.2,86.26,34992.0,76.8418,76.8596,76.7794,76.8329,34992.0
2018-01-05 12:20:00,86.26,86.27,86.1,86.13,58793.0,76.8329,76.8418,76.6904,76.7171,58793.0
2018-01-05 12:30:00,86.13,86.16,86.08,86.12,30797.0,76.7171,76.7438,76.6726,76.7082,30797.0
2018-01-05 12:40:00,86.12,86.16,86.1,86.12,27840.0,76.7082,76.7438,76.6904,76.7082,27840.0
2018-01-05 12:50:00,86.12,86.13,85.96,86.02,42805.0,76.7082,76.7171,76.5657,76.6191,42805.0
2018-01-05 13:00:00,86.03,86.11,86.01,86.11,54282.0,76.628,76.6993,76.6102,76.6993,54282.0
2018-01-05 13:10:00,86.12,86.16,86.04,86.13,96737.0,76.7082,76.7438,76.6369,76.7171,96737.0
2018-01-05 13:20:00,86.11,86.27,86.11,86.25,29239.0,76.6993,76.8418,76.6993,76.824,29239.0
2018-01-05 13:30:00,86.26,86.31,86.24,86.26,18185.0,76.8329,76.8774,76.8151,76.8329,18185.0
2018-01-05 13:40:00,86.26,86.29,86.25,86.27,17608.0,76.8329,76.8596,76.824,76.8418,17608.0
2018-01-05 13:50:00,86.27,86.28,86.21,86.25,29632.0,76.8418,76.8507,76.7884,76.824,29632.0
2018-01-05 14:00:00,86.25,86.29,86.24,86.28,19484.0,76.824,76.8596,76.8151,76.8507,19484.0
2018-01-05 14:10:00,86.28,86.37,86.27,86.34,35291.0,76.8507,76.9309,76.8418,76.9041,35291.0
2018-01-05 14:20:00,86.34,86.48,86.34,86.48,31036.0,76.9041,77.0288,76.9041,77.0288,31036.0
2018-01-05 14:30:00,86.48,86.59,86.48,86.59,53126.0,77.0288,77.1268,77.0288,77.1268,53126.0
2018-01-05 14:40:00,86.57,86.62,86.5,86.5,56574.0,77.109,77.1535,77.0467,77.0467,56574.0
2018-01-05 14:50:00,86.5,86.53,86.44,86.45,47230.0,77.0467,77.0734,76.9932,77.0021,47230.0
2018-01-05 15:00:00,86.45,86.53,86.39,86.49,57573.0,77.0021,77.0734,76.9487,77.0378,57573.0
2018-01-05 15:10:00,86.49,86.5,86.45,86.47,51015.0,77.0378,77.0467,77.0021,77.0199,51015.0
2018-01-05 15:20:00,86.47,86.51,86.44,86.51,49373.0,77.0199,77.0556,76.9932,77.0556,49373.0
2018-01-05 15:30:00,86.51,86.72,86.5,86.71,73435.0,77.0556,77.2426,77.0467,77.2337,73435.0
2018-01-05 15:40:00,86.72,86.75,86.63,86.71,150120.0,77.2426,77.2693,77.1625,77.2337,150120.0
2018-01-05 15:50:00,86.71,86.73,86.53,86.56,299619.0,77.2337,77.2515,77.0734,77.1001,299619.0
2018-01-08 09:30:00,86.69,86.71,85.79,86.0,102439.0,77.2159,77.2337,76.4143,76.6013,102439.0
2018-01-08 09:40:00,86.0,86.25,85.96,86.2,39731.0,76.6013,76.824,76.5657,76.7794,39731.0
2018-01-08 09:50:00,86.22,86.27,85.97,86.0,82745.0,76.7973,76.8418,76.5746,76.6013,82745.0
2018-01-08 10:00:00,86.0,86.1,85.97,86.0,24975.0,76.6013,76.6904,76.5746,76.6013,24975.0
2018-01-08 10:10:00,85.99,86.03,85.59,85.82,82601.0,76.5924,76.628,76.2361,76.441,82601.0
2018-01-08 10:20:00,85.82,85.94,85.76,85.89,25556.0,76.441,76.5479,76.3875,76.5033,25556.0
2018-01-08 10:30:00,85.9,86.11,85.9,86.01,46365.0,76.5122,76.6993,76.5122,76.6102,46365.0
2018-01-08 10:40:00,85.99,85.99,85.87,85.87,18060.0,76.5924,76.5924,76.4855,76.4855,18060.0
2018-01-08 10:50:00,85.87,85.89,85.7,85.81,25135.0,76.4855,76.5033,76.3341,76.4321,25135.0
2018-01-08 11:00:00,85.83,85.87,85.77,85.77,28629.0,76.4499,76.4855,76.3964,76.3964,28629.0
2018-01-08 11:10:00,85.78,85.78,85.68,85.74,26329.0,76.4054,76.4054,76.3163,76.3697,26329.0
2018-01-08 11:20:00,85.74,85.79,85.69,85.71,36003.0,76.3697,76.4143,76.3252,76.343,36003.0
2018-01-08 11:30:00,85.71,85.72,85.48,85.48,35531.0,76.343,76.3519,76.1381,76.1381,35531.0
2018-01-08 11:40:00,85.51,85.53,85.4,85.51,27866.0,76.1649,76.1827,76.0669,76.1649,27866.0
2018-01-08 11:50:00,85.51,85.7,85.51,85.57,33946.0,76.1649,76.3341,76.1649,76.2183,33946.0
2018-01-08 12:00:00,85.58,85.7,85.57,85.69,13378.0,76.2272,76.3341,76.2183,76.3252,13378.0
2018-01-08 12:10:00,85.7,85.71,85.63,85.71,28492.0,76.3341,76.343,76.2717,76.343,28492.0
2018-01-08 12:20:00,85.71,85.76,85.68,85.7,19089.0,76.343,76.3875,76.3163,76.3341,19089.0
2018-01-08 12:30:00,85.69,85.73,85.65,85.71,15492.0,76.3252,76.3608,76.2896,76.343,15492.0
2018-01-08 12:40:00,85.72,85.74,85.62,85.67,19519.0,76.3519,76.3697,76.2628,76.3074,19519.0
2018-01-08 12:50:00,85.67,85.67,85.6,85.6,21795.0,76.3074,76.3074,76.245,76.245,21795.0
2018-01-08 13:00:00,85.61,85.82,85.61,85.82,26564.0,76.2539,76.441,76.2539,76.441,26564.0
2018-01-08 13:10:00,85.83,85.92,85.81,85.9,25998.0,76.4499,76.5301,76.4321,76.5122,25998.0
2018-01-08 13:20:00,85.9,86.02,85.87,85.96,26632.0,76.5122,76.6191,76.4855,76.5657,26632.0
2018-01-08 13:30:00,85.97,86.02,85.97,86.02,28191.0,76.5746,76.6191,76.5746,76.6191,28191.0
2018-01-08 13:40:00,86.02,86.07,86.01,86.03,34248.0,76.6191,76.6637,76.6102,76.628,34248.0
2018-01-08 13:50:00,86.04,86.11,86.04,86.05,19664.0,76.6369,76.6993,76.6369,76.6458,19664.0
2018-01-08 14:00:00,86.07,86.2,86.07,86.11,45662.0,76.6637,76.7794,76.6637,76.6993,45662.0
2018-01-08 14:10:00,86.1,86.13,86.08,86.09,26451.0,76.6904,76.7171,76.6726,76.6815,26451.0
2018-01-08 14:20:00,86.09,86.1,85.94,85.94,13706.0,76.6815,76.6904,76.5479,76.5479,13706.0
2018-01-08 14:30:00,85.95,85.97,85.92,85.94,15256.0,76.5568,76.5746,76.5301,76.5479,15256.0
2018-01-08 14:40:00,85.94,86.01,85.94,85.99,15733.0,76.5479,76.6102,76.5479,76.5924,15733.0
2018-01-08 14:50:00,85.99,86.18,85.99,86.18,27098.0,76.5924,76.7616,76.5924,76.7616,27098.0
2018-01-08 15:00:00,86.16,86.18,86.09,86.18,48487.0,76.7438,76.7616,76.6815,76.7616,48487.0
2018-01-08 15:10:00,86.18,86.18,86.03,86.04,65072.0,76.7616,76.7616,76.628,76.6369,65072.0
2018-01-08 15:20:00,86.04,86.05,85.98,86.02,21258.0,76.6369,76.6458,76.5835,76.6191,21258.0
2018-01-08 15:30:00,86.02,86.09,86.02,86.06,35863.0,76.6191,76.6815,76.6191,76.6547,35863.0
2018-01-08 15:40:00,86.06,86.16,86.05,86.16,51766.0,76.6547,76.7438,76.6458,76.7438,51766.0
2018-01-08 15:50:00,86.16,86.2,86.1,86.11,238296.0,76.7438,76.7794,76.6904,76.6993,238296.0
2018-01-09 09:30:00,86.2,86.42,86.13,86.31,59069.0,76.7794,76.9754,76.7171,76.8774,59069.0
2018-01-09 09:40:00,86.29,86.37,86.07,86.08,31118.0,76.8596,76.9309,76.6637,76.6726,31118.0
2018-01-09 09:50:00,86.09,86.1,85.86,85.97,58608.0,76.6815,76.6904,76.4766,76.5746,58608.0
2018-01-09 10:00:00,85.98,86.19,85.97,86.14,31107.0,76.5835,76.7705,76.5746,76.726,31107.0
2018-01-09 10:10:00,86.14,86.39,86.14,86.33,26385.0,76.726,76.9487,76.726,76.8952,26385.0
2018-01-09 10:20:00,86.3,86.34,86.14,86.21,36472.0,76.8685,76.9041,76.726,76.7884,36472.0
2018-01-09 10:30:00,86.21,86.28,86.15,86.16,31691.0,76.7884,76.8507,76.7349,76.7438,31691.0
2018-01-09 10:40:00,86.16,86.24,86.15,86.19,60145.0,76.7438,76.8151,76.7349,76.7705,60145.0
2018-01-09 10:50:00,86.2,86.24,86.15,86.18,22177.0,76.7794,76.8151,76.7349,76.7616,22177.0
2018-01-09 11:00:00,86.2,86.23,86.13,86.2,42798.0,76.7794,76.8062,76.7171,76.7794,42798.0
2018-01-09 11:10:00,86.21,86.3,86.16,86.23,62877.0,76.7884,76.8685,76.7438,76.8062,62877.0
2018-01-09 11:20:00,86.21,86.38,86.16,86.26,79860.0,76.7884,76.9398,76.7438,76.8329,79860.0
2018-01-09 11:30:00,86.28,86.39,86.25,86.35,44798.0,76.8507,76.9487,76.824,76.9131,44798.0
2018-01-09 11:40:00,86.34,86.4,86.29,86.32,55212.0,76.9041,76.9576,76.8596,76.8863,55212.0
2018-01-09 11:50:00,86.32,86.35,86.27,86.31,55129.0,76.8863,76.9131,76.8418,76.8774,55129.0
2018-01-09 12:00:00,86.3,86.33,86.2,86.27,34882.0,76.8685,76.8952,76.7794,76.8418,34882.0
2018-01-09 12:10:00,86.28,86.29,86.21,86.26,42209.0,76.8507,76.8596,76.7884,76.8329,42209.0
2018-01-09 12:20:00,86.27,86.27,86.09,86.09,15886.0,76.8418,76.8418,76.6815,76.6815,15886.0
2018-01-09 12:30:00,86.11,86.11,85.74,85.94,137090.0,76.6993,76.6993,76.3697,76.5479,137090.0
2018-01-09 12:40:00,85.93,86.19,85.9,86.15,34142.0,76.539,76.7705,76.5122,76.7349,34142.0
2018-01-09 12:50:00,86.16,86.17,86.02,86.06,44420.0,76.7438,76.7527,76.6191,76.6547,44420.0
2018-01-09 13:00:00,86.07,86.13,86.02,86.03,20296.0,76.6637,76.7171,76.6191,76.628,20296.0
2018-01-09 13:10:00,86.0,86.03,85.97,86.0,20894.0,76.6013,76.628,76.5746,76.6013,20894.0
2018-01-09 13:20:00,86.01,86.11,86.01,86.09,20796.0,76.6102,76.6993,76.6102,76.6815,20796.0
2018-01-09 13:30:00,86.11,86.14,86.05,86.07,47301.0,76.6993,76.726,76.6458,76.6637,47301.0
2018-01-09 13:40:00,86.06,86.2,86.06,86.19,57078.0,76.6547,76.7794,76.6547,76.7705,57078.0
2018-01-09 13:50:00,86.19,86.24,86.16,86.22,28113.0,76.7705,76.8151,76.7438,76.7973,28113.0
2018-01-09 14:00:00,86.22,86.28,86.18,86.27,33573.0,76.7973,76.8507,76.7616,76.8418,33573.0
2018-01-09 14:10:00,86.24,86.26,86.08,86.09,24731.0,76.8151,76.8329,76.6726,76.6815,24731.0
2018-01-09 14:20:00,86.08,86.11,86.03,86.04,31319.0,76.6726,76.6993,76.628,76.6369,31319.0
2018-01-09 14:30:00,86.04,86.14,86.02,86.14,38048.0,76.6369,76.726,76.6191,76.726,38048.0
2018-01-09 14:40:00,86.14,86.17,86.05,86.16,28137.0,76.726,76.7527,76.6458,76.7438,28137.0
2018-01-09 14:50:00,86.17,86.2,86.07,86.11,39489.0,76.7527,76.7794,76.6637,76.6993,39489.0
2018-01-09 15:00:00,86.1,86.17,86.09,86.17,58644.0,76.6904,76.7527,76.6815,76.7527,58644.0
2018-01-09 15:10:00,86.17,86.22,86.15,86.17,52113.0,76.7527,76.7973,76.7349,76.7527,52113.0
2018-01-09 15:20:00,86.17,86.19,86.04,86.06,27655.0,76.7527,76.7705,76.6369,76.6547,27655.0
2018-01-09 15:30:00,86.06,86.29,86.06,86.27,64415.0,76.6547,76.8596,76.6547,76.8418,64415.0
2018-01-09 15:40:00,86.27,86.29,86.05,86.07,79600.0,76.8418,76.8596,76.6458,76.6637,79600.0
2018-01-09 15:50:00,86.08,86.14,86.03,86.07,180909.0,76.6726,76.726,76.628,76.6637,180909.0
2018-01-10 09:30:00,85.61,85.88,85.49,85.57,62412.0,76.2539,76.4944,76.147,76.2183,62412.0
2018-01-10 09:40:00,85.61,85.78,85.55,85.73,25194.0,76.2539,76.4054,76.2005,76.3608,25194.0
2018-01-10 09:50:00,85.75,85.83,85.56,85.71,41483.0,76.3786,76.4499,76.2094,76.343,41483.0
2018-01-10 10:00:00,85.71,85.85,85.71,85.75,24962.0,76.343,76.4677,76.343,76.3786,24962.0
2018-01-10 10:10:00,85.71,85.94,85.7,85.91,21139.0,76.343,76.5479,76.3341,76.5211,21139.0
2018-01-10 10:20:00,85.93,86.04,85.89,85.99,17534.0,76.539,76.6369,76.5033,76.5924,17534.0
2018-01-10 10:30:00,85.98,85.99,85.88,85.98,19770.0,76.5835,76.5924,76.4944,76.5835,19770.0
2018-01-10 10:40:00,85.95,85.99,85.87,85.87,17119.0,76.5568,76.5924,76.4855,76.4855,17119.0
2018-01-10 10:50:00,85.85,85.86,85.69,85.76,21358.0,76.4677,76.4766,76.3252,76.3875,21358.0
2018-01-10 11:00:00,85.77,85.89,85.71,85.79,22138.0,76.3964,76.5033,76.343,76.4143,22138.0
2018-01-10 11:10:00,85.81,85.82,85.71,85.78,14056.0,76.4321,76.441,76.343,76.4054,14056.0
2018-01-10 11:20:00,85.79,85.83,85.74,85.79,15125.0,76.4143,76.4499,76.3697,76.4143,15125.0
2018-01-10 11:30:00,85.77,85.85,85.77,85.83,16393.0,76.3964,76.4677,76.3964,76.4499,16393.0
2018-01-10 11:40:00,85.8,85.82,85.74,85.79,13101.0,76.4232,76.441,76.3697,76.4143,13101.0
2018-01-10 11:50:00,85.77,85.86,85.77,85.81,12163.0,76.3964,76.4766,76.3964,76.4321,12163.0
2018-01-10 12:00:00,85.81,85.82,85.73,85.79,12887.0,76.4321,76.441,76.3608,76.4143,12887.0
2018-01-10 12:10:00,85.79,85.81,85.76,85.79,10368.0,76.4143,76.4321,76.3875,76.4143,10368.0
2018-01-10 12:20:00,85.77,85.79,85.75,85.79,11089.0,76.3964,76.4143,76.3786,76.4143,11089.0
2018-01-10 12:30:00,85.78,85.81,85.71,85.78,14182.0,76.4054,76.4321,76.343,76.4054,14182.0
2018-01-10 12:40:00,85.78,85.8,85.75,85.75,7593.0,76.4054,76.4232,76.3786,76.3786,7593.0
2018-01-10 12:50:00,85.75,85.86,85.73,85.86,16895.0,76.3786,76.4766,76.3608,76.4766,16895.0
2018-01-10 13:00:00,85.86,85.91,85.82,85.85,11878.0,76.4766,76.5211,76.441,76.4677,11878.0
2018-01-10 13:10:00,85.84,85.85,85.74,85.75,10452.0,76.4588,76.4677,76.3697,76.3786,10452.0
2018-01-10 13:20:00,85.75,85.86,85.71,85.81,27495.0,76.3786,76.4766,76.343,76.4321,27495.0
2018-01-10 13:30:00,85.8,85.83,85.76,85.8,11204.0,76.4232,76.4499,76.3875,76.4232,11204.0
2018-01-10 13:40:00,85.82,85.88,85.8,85.88,7848.0,76.441,76.4944,76.4232,76.4944,7848.0
2018-01-10 13:50:00,85.87,85.92,85.85,85.87,16057.0,76.4855,76.5301,76.4677,76.4855,16057.0
2018-01-10 14:00:00,85.87,85.88,85.77,85.78,10146.0,76.4855,76.4944,76.3964,76.4054,10146.0
2018-01-10 14:10:00,85.76,85.77,85.7,85.74,13707.0,76.3875,76.3964,76.3341,76.3697,13707.0
2018-01-10 14:20:00,85.74,85.78,85.71,85.73,18846.0,76.3697,76.4054,76.343,76.3608,18846.0
2018-01-10 14:30:00,85.73,85.75,85.7,85.73,17432.0,76.3608,76.3786,76.3341,76.3608,17432.0
2018-01-10 14:40:00,85.72,85.78,85.71,85.75,9868.0,76.3519,76.4054,76.343,76.3786,9868.0
2018-01-10 14:50:00,85.75,85.82,85.75,85.81,13993.0,76.3786,76.441,76.3786,76.4321,13993.0
2018-01-10 15:00:00,85.81,85.89,85.8,85.83,20812.0,76.4321,76.5033,76.4232,76.4499,20812.0
2018-01-10 15:10:00,85.82,85.83,85.79,85.81,16071.0,76.441,76.4499,76.4143,76.4321,16071.0
2018-01-10 15:20:00,85.8,85.9,85.79,85.87,30712.0,76.4232,76.5122,76.4143,76.4855,30712.0
2018-01-10 15:30:00,85.87,86.07,85.86,86.03,58360.0,76.4855,76.6637,76.4766,76.628,58360.0
2018-01-10 15:40:00,86.03,86.11,86.0,86.1,62000.0,76.628,76.6993,76.6013,76.6904,62000.0
2018-01-10 15:50:00,86.1,86.17,86.06,86.06,222323.0,76.6904,76.7527,76.6547,76.6547,222323.0
2018-01-11 09:30:00,86.17,86.24,85.97,86.0,39880.0,76.7527,76.8151,76.5746,76.6013,39880.0
2018-01-11 09:40:00,86.06,86.08,85.89,85.93,18535.0,76.6547,76.6726,76.5033,76.539,18535.0
2018-01-11 09:50:00,85.93,86.19,85.93,86.13,26888.0,76.539,76.7705,76.539,76.7171,26888.0
2018-01-11 10:00:00,86.13,86.15,86.02,86.05,10007.0,76.7171,76.7349,76.6191,76.6458,10007.0
2018-01-11 10:10:00,86.04,86.05,85.87,85.98,47475.0,76.6369,76.6458,76.4855,76.5835,47475.0
2018-01-11 10:20:00,86.0,86.06,85.92,86.03,38457.0,76.6013,76.6547,76.5301,76.628,38457.0
2018-01-11 10:30:00,86.03,86.07,85.98,86.02,55701.0,76.628,76.6637,76.5835,76.6191,55701.0
2018-01-11 10:40:00,86.02,86.11,85.93,86.09,32748.0,76.6191,76.6993,76.539,76.6815,32748.0
2018-01-11 10:50:00,86.09,86.2,86.0,86.08,42883.0,76.6815,76.7794,76.6013,76.6726,42883.0
2018-01-11 11:00:00,86.1,86.21,86.09,86.21,23524.0,76.6904,76.7884,76.6815,76.7884,23524.0
2018-01-11 11:10:00,86.22,86.38,86.22,86.38,36926.0,76.7973,76.9398,76.7973,76.9398,36926.0
2018-01-11 11:20:00,86.37,86.44,86.34,86.39,33488.0,76.9309,76.9932,76.9041,76.9487,33488.0
2018-01-11 11:30:00,86.38,86.43,86.28,86.4,38362.0,76.9398,76.9843,76.8507,76.9576,38362.0
2018-01-11 11:40:00,86.38,86.42,86.24,86.25,37529.0,76.9398,76.9754,76.8151,76.824,37529.0
2018-01-11 11:50:00,86.26,86.59,86.26,86.56,32369.0,76.8329,77.1268,76.8329,77.1001,32369.0
2018-01-11 12:00:00,86.56,86.59,86.42,86.42,36450.0,77.1001,77.1268,76.9754,76.9754,36450.0
2018-01-11 12:10:00,86.44,86.44,86.14,86.24,62786.0,76.9932,76.9932,76.726,76.8151,62786.0
2018-01-11 12:20:00,86.24,86.25,86.16,86.24,49311.0,76.8151,76.824,76.7438,76.8151,49311.0
2018-01-11 12:30:00,86.24,86.38,86.24,86.34,51161.0,76.8151,76.9398,76.8151,76.9041,51161.0
2018-01-11 12:40:00,86.35,86.35,86.24,86.26,45238.0,76.9131,76.9131,76.8151,76.8329,45238.0
2018-01-11 12:50:00,86.27,86.36,86.21,86.31,34996.0,76.8418,76.922,76.7884,76.8774,34996.0
2018-01-11 13:00:00,86.3,86.31,86.22,86.28,32304.0,76.8685,76.8774,76.7973,76.8507,32304.0
2018-01-11 13:10:00,86.28,86.34,86.24,86.24,23853.0,76.8507,76.9041,76.8151,76.8151,23853.0
2018-01-11 13:20:00,86.23,86.4,86.2,86.29,49837.0,76.8062,76.9576,76.7794,76.8596,49837.0
2018-01-11 13:30:00,86.27,86.28,86.16,86.21,41718.0,76.8418,76.8507,76.7438,76.7884,41718.0
2018-01-11 13:40:00,86.22,86.25,86.2,86.2,33116.0,76.7973,76.824,76.7794,76.7794,33116.0
2018-01-11 13:50:00,86.2,86.2,86.09,86.14,44279.0,76.7794,76.7794,76.6815,76.726,44279.0
2018-01-11 14:00:00,86.12,86.16,86.06,86.14,30557.0,76.7082,76.7438,76.6547,76.726,30557.0
2018-01-11 14:10:00,86.14,86.23,86.11,86.2,43309.0,76.726,76.8062,76.6993,76.7794,43309.0
2018-01-11 14:20:00,86.2,86.2,85.97,86.14,72566.0,76.7794,76.7794,76.5746,76.726,72566.0
2018-01-11 14:30:00,86.14,86.14,85.98,85.98,51715.0,76.726,76.726,76.5835,76.5835,51715.0
2018-01-11 14:40:00,85.99,86.07,85.93,86.07,199741.0,76.5924,76.6637,76.539,76.6637,199741.0
2018-01-11 14:50:00,86.07,86.23,86.01,86.17,106418.0,76.6637,76.8062,76.6102,76.7527,106418.0
2018-01-11 15:00:00,86.16,86.24,86.13,86.23,39549.0,76.7438,76.8151,76.7171,76.8062,39549.0
2018-01-11 15:10:00,86.23,86.24,86.09,86.1,44756.0,76.8062,76.8151,76.6815,76.6904,44756.0
2018-01-11 15:20:00,86.1,86.19,86.07,86.14,43044.0,76.6904,76.7705,76.6637,76.726,43044.0
2018-01-11 15:30:00,86.13,86.22,86.13,86.16,69246.0,76.7171,76.7973,76.7171,76.7438,69246.0
2018-01-11 15:40:00,86.17,86.28,86.12,86.27,72921.0,76.7527,76.8507,76.7082,76.8418,72921.0
2018-01-11 15:50:00,86.28,86.41,86.28,86.38,203972.0,76.8507,76.9665,76.8507,76.9398,203972.0
2018-01-12 09:30:00,86.52,86.54,86.03,86.45,92546.0,77.0645,77.0823,76.628,77.0021,92546.0
2018-01-12 09:40:00,86.49,86.96,86.47,86.93,42408.0,77.0378,77.4564,77.0199,77.4297,42408.0
2018-01-12 09:50:00,86.95,87.02,86.81,86.91,47748.0,77.4475,77.5098,77.3228,77.4119,47748.0
2018-01-12 10:00:00,86.9,86.9,86.68,86.76,30767.0,77.4029,77.4029,77.207,77.2782,30767.0
2018-01-12 10:10:00,86.76,86.89,86.65,86.7,35659.0,77.2782,77.394,77.1803,77.2248,35659.0
2018-01-12 10:20:00,86.7,86.89,86.63,86.85,32003.0,77.2248,77.394,77.1625,77.3584,32003.0
2018-01-12 10:30:00,86.84,86.96,86.73,86.95,25783.0,77.3495,77.4564,77.2515,77.4475,25783.0
2018-01-12 10:40:00,86.93,87.1,86.92,87.02,48835.0,77.4297,77.5811,77.4208,77.5098,48835.0
2018-01-12 10:50:00,87.04,87.29,86.99,87.15,62974.0,77.5276,77.7503,77.4831,77.6256,62974.0
2018-01-12 11:00:00,87.16,87.22,87.07,87.11,44989.0,77.6345,77.688,77.5544,77.59,44989.0
2018-01-12 11:10:00,87.11,87.25,87.1,87.19,52847.0,77.59,77.7147,77.5811,77.6613,52847.0
2018-01-12 11:20:00,87.18,87.3,87.17,87.26,58962.0,77.6523,77.7592,77.6434,77.7236,58962.0
2018-01-12 11:30:00,87.26,87.29,87.04,87.15,47148.0,77.7236,77.7503,77.5276,77.6256,47148.0
2018-01-12 11:40:00,87.12,87.14,87.01,87.1,19016.0,77.5989,77.6167,77.5009,77.5811,19016.0
2018-01-12 11:50:00,87.1,87.2,87.07,87.2,27257.0,77.5811,77.6702,77.5544,77.6702,27257.0
2018-01-12 12:00:00,87.2,87.33,87.2,87.28,33036.0,77.6702,77.786,77.6702,77.7414,33036.0
2018-01-12 12:10:00,87.29,87.4,87.27,87.36,26746.0,77.7503,77.8483,77.7325,77.8127,26746.0
2018-01-12 12:20:00,87.36,87.41,87.32,87.32,33131.0,77.8127,77.8572,77.777,77.777,33131.0
2018-01-12 12:30:00,87.32,87.33,87.22,87.27,33413.0,77.777,77.786,77.688,77.7325,33413.0
2018-01-12 12:40:00,87.25,87.35,87.22,87.31,75318.0,77.7147,77.8038,77.688,77.7681,75318.0
2018-01-12 12:50:00,87.31,87.36,87.29,87.3,23888.0,77.7681,77.8127,77.7503,77.7592,23888.0
2018-01-12 13:00:00,87.32,87.37,87.19,87.26,399535.0,77.777,77.8216,77.6613,77.7236,399535.0
2018-01-12 13:10:00,87.28,87.29,87.16,87.2,51865.0,77.7414,77.7503,77.6345,77.6702,51865.0
2018-01-12 13:20:00,87.2,87.22,87.11,87.12,24462.0,77.6702,77.688,77.59,77.5989,24462.0
2018-01-12 13:30:00,87.11,87.24,87.1,87.21,34585.0,77.59,77.7058,77.5811,77.6791,34585.0
2018-01-12 13:40:00,87.24,87.24,87.17,87.2,25183.0,77.7058,77.7058,77.6434,77.6702,25183.0
2018-01-12 13:50:00,87.2,87.24,87.1,87.18,33107.0,77.6702,77.7058,77.5811,77.6523,33107.0
2018-01-12 14:00:00,87.18,87.23,87.13,87.16,48664.0,77.6523,77.6969,77.6078,77.6345,48664.0
2018-01-12 14:10:00,87.17,87.18,87.04,87.04,29101.0,77.6434,77.6523,77.5276,77.5276,29101.0
2018-01-12 14:20:00,87.05,87.09,86.98,87.08,34805.0,77.5366,77.5722,77.4742,77.5633,34805.0
2018-01-12 14:30:00,87.09,87.1,86.95,87.0,28763.0,77.5722,77.5811,77.4475,77.492,28763.0
2018-01-12 14:40:00,87.0,87.0,86.92,87.0,24713.0,77.492,77.492,77.4208,77.492,24713.0
2018-01-12 14:50:00,87.01,87.02,86.95,87.02,19940.0,77.5009,77.5098,77.4475,77.5098,19940.0
2018-01-12 15:00:00,87.01,87.12,86.94,87.0,35011.0,77.5009,77.5989,77.4386,77.492,35011.0
2018-01-12 15:10:00,86.99,87.03,86.94,87.02,36670.0,77.4831,77.5187,77.4386,77.5098,36670.0
2018-01-12 15:20:00,87.0,87.08,86.97,86.97,37311.0,77.492,77.5633,77.4653,77.4653,37311.0
2018-01-12 15:30:00,86.98,87.1,86.98,87.09,51140.0,77.4742,77.5811,77.4742,77.5722,51140.0
2018-01-12 15:40:00,87.1,87.16,87.07,87.14,63128.0,77.5811,77.6345,77.5544,77.6167,63128.0
2018-01-12 15:50:00,87.15,87.15,86.91,86.99,192011.0,77.6256,77.6256,77.4119,77.4831,192011.0
2018-01-16 09:30:00,85.93,86.42,85.58,86.42,237578.0,76.539,76.9754,76.2272,76.9754,237578.0
2018-01-16 09:40:00,86.42,86.53,86.32,86.48,49175.0,76.9754,77.0734,76.8863,77.0288,49175.0
2018-01-16 09:50:00,86.47,86.59,86.42,86.49,46718.0,77.0199,77.1268,76.9754,77.0378,46718.0
2018-01-16 10:00:00,86.46,86.46,86.28,86.34,71238.0,77.011,77.011,76.8507,76.9041,71238.0
2018-01-16 10:10:00,86.34,86.44,86.21,86.35,104655.0,76.9041,76.9932,76.7884,76.9131,104655.0
2018-01-16 10:20:00,86.36,86.38,86.24,86.29,72494.0,76.922,76.9398,76.8151,76.8596,72494.0
2018-01-16 10:30:00,86.29,86.34,85.92,86.0,91771.0,76.8596,76.9041,76.5301,76.6013,91771.0
2018-01-16 10:40:00,86.01,86.05,85.8,85.8,102516.0,76.6102,76.6458,76.4232,76.4232,102516.0
2018-01-16 10:50:00,85.79,85.85,85.61,85.7,59086.0,76.4143,76.4677,76.2539,76.3341,59086.0
2018-01-16 11:00:00,85.71,85.87,85.66,85.68,44596.0,76.343,76.4855,76.2985,76.3163,44596.0
2018-01-16 11:10:00,85.66,85.7,85.38,85.39,109367.0,76.2985,76.3341,76.0491,76.058,109367.0
2018-01-16 11:20:00,85.38,85.67,85.32,85.65,70182.0,76.0491,76.3074,75.9956,76.2896,70182.0
2018-01-16 11:30:00,85.65,85.85,85.57,85.77,61729.0,76.2896,76.4677,76.2183,76.3964,61729.0
2018-01-16 11:40:00,85.78,85.83,85.64,85.8,52182.0,76.4054,76.4499,76.2807,76.4232,52182.0
2018-01-16 11:50:00,85.8,85.81,85.55,85.56,100159.0,76.4232,76.4321,76.2005,76.2094,100159.0
2018-01-16 12:00:00,85.59,85.72,85.59,85.7,84295.0,76.2361,76.3519,76.2361,76.3341,84295.0
2018-01-16 12:10:00,85.7,85.72,85.63,85.67,59270.0,76.3341,76.3519,76.2717,76.3074,59270.0
2018-01-16 12:20:00,85.69,85.82,85.63,85.79,49363.0,76.3252,76.441,76.2717,76.4143,49363.0
2018-01-16 12:30:00,85.8,85.82,85.74,85.74,53327.0,76.4232,76.441,76.3697,76.3697,53327.0
2018-01-16 12:40:00,85.74,85.76,85.64,85.7,37935.0,76.3697,76.3875,76.2807,76.3341,37935.0
2018-01-16 12:50:00,85.7,85.8,85.68,85.77,89137.0,76.3341,76.4232,76.3163,76.3964,89137.0
2018-01-16 13:00:00,85.79,85.81,85.67,85.68,34354.0,76.4143,76.4321,76.3074,76.3163,34354.0
2018-01-16 13:10:00,85.7,85.71,85.54,85.59,44459.0,76.3341,76.343,76.1916,76.2361,44459.0
2018-01-16 13:20:00,85.59,85.59,85.44,85.47,82006.0,76.2361,76.2361,76.1025,76.1292,82006.0
2018-01-16 13:30:00,85.47,85.51,85.34,85.39,80005.0,76.1292,76.1649,76.0134,76.058,80005.0
2018-01-16 13:40:00,85.39,85.49,85.37,85.45,89574.0,76.058,76.147,76.0402,76.1114,89574.0
2018-01-16 13:50:00,85.46,85.46,85.3,85.31,62308.0,76.1203,76.1203,75.9778,75.9867,62308.0
2018-01-16 14:00:00,85.31,85.41,85.28,85.34,61097.0,75.9867,76.0758,75.96,76.0134,61097.0
2018-01-16 14:10:00,85.34,85.35,85.27,85.3,59540.0,76.0134,76.0223,75.9511,75.9778,59540.0
2018-01-16 14:20:00,85.3,85.4,85.27,85.32,57639.0,75.9778,76.0669,75.9511,75.9956,57639.0
2018-01-16 14:30:00,85.32,85.34,85.24,85.25,48262.0,75.9956,76.0134,75.9244,75.9333,48262.0
2018-01-16 14:40:00,85.26,85.33,85.15,85.29,61230.0,75.9422,76.0045,75.8442,75.9689,61230.0
2018-01-16 14:50:00,85.29,85.3,85.15,85.19,72670.0,75.9689,75.9778,75.8442,75.8798,72670.0
2018-01-16 15:00:00,85.19,85.45,85.18,85.44,157120.0,75.8798,76.1114,75.8709,76.1025,157120.0
2018-01-16 15:10:00,85.44,85.45,85.24,85.3,55705.0,76.1025,76.1114,75.9244,75.9778,55705.0
2018-01-16 15:20:00,85.3,85.49,85.28,85.41,102144.0,75.9778,76.147,75.96,76.0758,102144.0
2018-01-16 15:30:00,85.41,85.58,85.39,85.53,108625.0,76.0758,76.2272,76.058,76.1827,108625.0
2018-01-16 15:40:00,85.53,85.54,85.35,85.41,181722.0,76.1827,76.1916,76.0223,76.0758,181722.0
2018-01-16 15:50:00,85.41,85.44,85.25,85.29,420663.0,76.0758,76.1025,75.9333,75.9689,420663.0
2018-01-17 09:30:00,85.8,85.87,85.49,85.7,99639.0,76.4232,76.4855,76.147,76.3341,99639.0
2018-01-17 09:40:00,85.69,85.79,85.49,85.79,92536.0,76.3252,76.4143,76.147,76.4143,92536.0
2018-01-17 09:50:00,85.8,85.87,85.47,85.49,78699.0,76.4232,76.4855,76.1292,76.147,78699.0
2018-01-17 10:00:00,85.54,85.86,85.54,85.73,111874.0,76.1916,76.4766,76.1916,76.3608,111874.0
2018-01-17 10:10:00,85.73,85.8,85.65,85.79,58982.0,76.3608,76.4232,76.2896,76.4143,58982.0
2018-01-17 10:20:00,85.79,85.85,85.61,85.7,89752.0,76.4143,76.4677,76.2539,76.3341,89752.0
2018-01-17 10:30:00,85.7,85.84,85.64,85.81,49253.0,76.3341,76.4588,76.2807,76.4321,49253.0
2018-01-17 10:40:00,85.82,85.83,85.68,85.69,39671.0,76.441,76.4499,76.3163,76.3252,39671.0
2018-01-17 10:50:00,85.68,85.74,85.67,85.69,45807.0,76.3163,76.3697,76.3074,76.3252,45807.0
2018-01-17 11:00:00,85.7,85.82,85.7,85.8,101759.0,76.3341,76.441,76.3341,76.4232,101759.0
2018-01-17 11:10:00,85.81,85.94,85.8,85.94,122750.0,76.4321,76.5479,76.4232,76.5479,122750.0
2018-01-17 11:20:00,85.95,86.1,85.9,85.96,68511.0,76.5568,76.6904,76.5122,76.5657,68511.0
2018-01-17 11:30:00,85.97,86.02,85.94,86.0,61098.0,76.5746,76.6191,76.5479,76.6013,61098.0
2018-01-17 11:40:00,85.99,86.04,85.87,86.01,59540.0,76.5924,76.6369,76.4855,76.6102,59540.0
2018-01-17 11:50:00,86.03,86.07,85.95,86.0,52934.0,76.628,76.6637,76.5568,76.6013,52934.0
2018-01-17 12:00:00,85.98,86.01,85.92,85.93,42760.0,76.5835,76.6102,76.5301,76.539,42760.0
2018-01-17 12:10:00,85.93,85.94,85.87,85.91,34299.0,76.539,76.5479,76.4855,76.5211,34299.0
2018-01-17 12:20:00,85.92,86.09,85.88,86.0,56490.0,76.5301,76.6815,76.4944,76.6013,56490.0
2018-01-17 12:30:00,86.0,86.08,85.98,86.0,56641.0,76.6013,76.6726,76.5835,76.6013,56641.0
2018-01-17 12:40:00,86.02,86.06,85.93,86.06,32185.0,76.6191,76.6547,76.539,76.6547,32185.0
2018-01-17 12:50:00,86.06,86.08,86.0,86.04,35707.0,76.6547,76.6726,76.6013,76.6369,35707.0
2018-01-17 13:00:00,86.04,86.09,86.01,86.07,33952.0,76.6369,76.6815,76.6102,76.6637,33952.0
2018-01-17 13:10:00,86.07,86.08,85.95,86.0,64310.0,76.6637,76.6726,76.5568,76.6013,64310.0
2018-01-17 13:20:00,86.01,86.03,85.89,85.9,43953.0,76.6102,76.628,76.5033,76.5122,43953.0
2018-01-17 13:30:00,85.91,85.95,85.79,85.95,52430.0,76.5211,76.5568,76.4143,76.5568,52430.0
2018-01-17 13:40:00,85.93,86.01,85.92,85.97,57762.0,76.539,76.6102,76.5301,76.5746,57762.0
2018-01-17 13:50:00,85.97,86.04,85.94,85.99,26294.0,76.5746,76.6369,76.5479,76.5924,26294.0
2018-01-17 14:00:00,86.0,86.02,85.93,85.95,38727.0,76.6013,76.6191,76.539,76.5568,38727.0
2018-01-17 14:10:00,85.96,85.97,85.83,85.95,38821.0,76.5657,76.5746,76.4499,76.5568,38821.0
2018-01-17 14:20:00,85.95,85.99,85.89,85.96,70486.0,76.5568,76.5924,76.5033,76.5657,70486.0
2018-01-17 14:30:00,85.96,86.17,85.96,86.16,58347.0,76.5657,76.7527,76.5657,76.7438,58347.0
2018-01-17 14:40:00,86.17,86.32,86.16,86.31,57959.0,76.7527,76.8863,76.7438,76.8774,57959.0
2018-01-17 14:50:00,86.31,86.31,86.11,86.17,68364.0,76.8774,76.8774,76.6993,76.7527,68364.0
2018-01-17 15:00:00,86.17,86.36,86.16,86.31,55023.0,76.7527,76.922,76.7438,76.8774,55023.0
2018-01-17 15:10:00,86.32,86.37,86.24,86.31,62093.0,76.8863,76.9309,76.8151,76.8774,62093.0
2018-01-17 15:20:00,86.31,86.32,86.09,86.13,93463.0,76.8774,76.8863,76.6815,76.7171,93463.0
2018-01-17 15:30:00,86.14,86.24,86.13,86.15,143773.0,76.726,76.8151,76.7171,76.7349,143773.0
2018-01-17 15:40:00,86.16,86.21,86.09,86.09,183014.0,76.7438,76.7884,76.6815,76.6815,183014.0
2018-01-17 15:50:00,86.1,86.26,86.04,86.2,556927.0,76.6904,76.8329,76.6369,76.7794,556927.0
2018-01-18 09:30:00,86.04,86.14,85.8,85.96,94357.0,76.6369,76.726,76.4232,76.5657,94357.0
2018-01-18 09:40:00,85.95,85.99,85.69,85.72,54347.0,76.5568,76.5924,76.3252,76.3519,54347.0
2018-01-18 09:50:00,85.71,85.77,85.62,85.64,47858.0,76.343,76.3964,76.2628,76.2807,47858.0
2018-01-18 10:00:00,85.66,85.66,85.37,85.48,57375.0,76.2985,76.2985,76.0402,76.1381,57375.0
2018-01-18 10:10:00,85.47,85.82,85.39,85.72,148167.0,76.1292,76.441,76.058,76.3519,148167.0
2018-01-18 10:20:00,85.7,85.7,85.38,85.38,166720.0,76.3341,76.3341,76.0491,76.0491,166720.0
2018-01-18 10:30:00,85.36,85.68,85.36,85.62,31818.0,76.0313,76.3163,76.0313,76.2628,31818.0
2018-01-18 10:40:00,85.62,85.63,85.46,85.49,58263.0,76.2628,76.2717,76.1203,76.147,58263.0
2018-01-18 10:50:00,85.48,85.62,85.45,85.45,30539.0,76.1381,76.2628,76.1114,76.1114,30539.0
2018-01-18 11:00:00,85.43,85.52,85.38,85.41,36608.0,76.0936,76.1738,76.0491,76.0758,36608.0
2018-01-18 11:10:00,85.41,85.56,85.36,85.56,33054.0,76.0758,76.2094,76.0313,76.2094,33054.0
2018-01-18 11:20:00,85.56,85.61,85.41,85.44,47873.0,76.2094,76.2539,76.0758,76.1025,47873.0
2018-01-18 11:30:00,85.43,85.47,85.37,85.38,32544.0,76.0936,76.1292,76.0402,76.0491,32544.0
2018-01-18 11:40:00,85.38,85.43,85.27,85.31,30384.0,76.0491,76.0936,75.9511,75.9867,30384.0
2018-01-18 11:50:00,85.3,85.4,85.3,85.34,23341.0,75.9778,76.0669,75.9778,76.0134,23341.0
2018-01-18 12:00:00,85.34,85.4,85.27,85.39,65916.0,76.0134,76.0669,75.9511,76.058,65916.0
2018-01-18 12:10:00,85.38,85.51,85.37,85.4,77520.0,76.0491,76.1649,76.0402,76.0669,77520.0
2018-01-18 12:20:00,85.4,85.41,85.34,85.37,25123.0,76.0669,76.0758,76.0134,76.0402,25123.0
2018-01-18 12:30:00,85.36,85.45,85.35,85.44,23408.0,76.0313,76.1114,76.0223,76.1025,23408.0
2018-01-18 12:40:00,85.45,85.47,85.42,85.45,26099.0,76.1114,76.1292,76.0847,76.1114,26099.0
2018-01-18 12:50:00,85.45,85.47,85.4,85.43,43548.0,76.1114,76.1292,76.0669,76.0936,43548.0
2018-01-18 13:00:00,85.43,85.43,85.3,85.33,46635.0,76.0936,76.0936,75.9778,76.0045,46635.0
2018-01-18 13:10:00,85.33,85.36,85.31,85.32,60740.0,76.0045,76.0313,75.9867,75.9956,60740.0
2018-01-18 13:20:00,85.33,85.35,85.32,85.34,34061.0,76.0045,76.0223,75.9956,76.0134,34061.0
2018-01-18 13:30:00,85.34,85.49,85.31,85.47,64891.0,76.0134,76.147,75.9867,76.1292,64891.0
2018-01-18 13:40:00,85.47,85.61,85.46,85.56,29174.0,76.1292,76.2539,76.1203,76.2094,29174.0
2018-01-18 13:50:00,85.56,85.57,85.46,85.49,37034.0,76.2094,76.2183,76.1203,76.147,37034.0
2018-01-18 14:00:00,85.48,85.61,85.48,85.61,36836.0,76.1381,76.2539,76.1381,76.2539,36836.0
2018-01-18 14:10:00,85.61,85.68,85.6,85.65,32061.0,76.2539,76.3163,76.245,76.2896,32061.0
2018-01-18 14:20:00,85.65,85.73,85.61,85.71,38328.0,76.2896,76.3608,76.2539,76.343,38328.0
2018-01-18 14:30:00,85.71,85.86,85.68,85.84,197494.0,76.343,76.4766,76.3163,76.4588,197494.0
2018-01-18 14:40:00,85.84,85.86,85.77,85.79,83743.0,76.4588,76.4766,76.3964,76.4143,83743.0
2018-01-18 14:50:00,85.79,85.92,85.77,85.91,28310.0,76.4143,76.5301,76.3964,76.5211,28310.0
2018-01-18 15:00:00,85.91,86.0,85.88,85.98,44722.0,76.5211,76.6013,76.4944,76.5835,44722.0
2018-01-18 15:10:00,85.97,85.98,85.9,85.9,51669.0,76.5746,76.5835,76.5122,76.5122,51669.0
2018-01-18 15:20:00,85.9,85.94,85.85,85.85,79310.0,76.5122,76.5479,76.4677,76.4677,79310.0
2018-01-18 15:30:00,85.85,85.9,85.74,85.82,123245.0,76.4677,76.5122,76.3697,76.441,123245.0
2018-01-18 15:40:00,85.82,85.93,85.8,85.81,123183.0,76.441,76.539,76.4232,76.4321,123183.0
2018-01-18 15:50:00,85.83,85.94,85.78,85.83,375605.0,76.4499,76.5479,76.4054,76.4499,375605.0
2018-01-19 09:30:00,86.17,86.28,85.49,85.49,490797.0,76.7527,76.8507,76.147,76.147,490797.0
2018-01-19 09:40:00,85.54,85.74,85.41,85.72,36067.0,76.1916,76.3697,76.0758,76.3519,36067.0
2018-01-19 09:50:00,85.72,85.82,85.6,85.77,51122.0,76.3519,76.441,76.245,76.3964,51122.0
2018-01-19 10:00:00,85.78,85.79,85.65,85.72,29195.0,76.4054,76.4143,76.2896,76.3519,29195.0
2018-01-19 10:10:00,85.73,85.9,85.71,85.9,51133.0,76.3608,76.5122,76.343,76.5122,51133.0
2018-01-19 10:20:00,85.89,85.94,85.73,85.74,83463.0,76.5033,76.5479,76.3608,76.3697,83463.0
2018-01-19 10:30:00,85.72,85.79,85.62,85.69,84917.0,76.3519,76.4143,76.2628,76.3252,84917.0
2018-01-19 10:40:00,85.69,85.78,85.66,85.72,260300.0,76.3252,76.4054,76.2985,76.3519,260300.0
2018-01-19 10:50:00,85.72,85.72,85.59,85.67,83701.0,76.3519,76.3519,76.2361,76.3074,83701.0
2018-01-19 11:00:00,85.67,85.68,85.52,85.52,80590.0,76.3074,76.3163,76.1738,76.1738,80590.0
2018-01-19 11:10:00,85.52,85.8,85.51,85.8,54904.0,76.1738,76.4232,76.1649,76.4232,54904.0
2018-01-19 11:20:00,85.8,85.99,85.79,85.96,70432.0,76.4232,76.5924,76.4143,76.5657,70432.0
2018-01-19 11:30:00,85.97,86.0,85.91,85.94,35476.0,76.5746,76.6013,76.5211,76.5479,35476.0
2018-01-19 11:40:00,85.95,86.13,85.95,86.01,55136.0,76.5568,76.7171,76.5568,76.6102,55136.0
2018-01-19 11:50:00,86.01,86.06,85.96,86.05,76375.0,76.6102,76.6547,76.5657,76.6458,76375.0
2018-01-19 12:00:00,86.06,86.15,86.0,86.13,35820.0,76.6547,76.7349,76.6013,76.7171,35820.0
2018-01-19 12:10:00,86.14,86.18,86.03,86.08,51937.0,76.726,76.7616,76.628,76.6726,51937.0
2018-01-19 12:20:00,86.07,86.14,86.07,86.14,38850.0,76.6637,76.726,76.6637,76.726,38850.0
2018-01-19 12:30:00,86.15,86.16,86.08,86.13,25945.0,76.7349,76.7438,76.6726,76.7171,25945.0
2018-01-19 12:40:00,86.13,86.18,86.08,86.18,30991.0,76.7171,76.7616,76.6726,76.7616,30991.0
2018-01-19 12:50:00,86.17,86.19,86.08,86.09,31142.0,76.7527,76.7705,76.6726,76.6815,31142.0
2018-01-19 13:00:00,86.09,86.1,85.97,85.99,39229.0,76.6815,76.6904,76.5746,76.5924,39229.0
2018-01-19 13:10:00,86.0,86.07,85.96,86.06,38001.0,76.6013,76.6637,76.5657,76.6547,38001.0
2018-01-19 13:20:00,86.06,86.07,86.0,86.01,56318.0,76.6547,76.6637,76.6013,76.6102,56318.0
2018-01-19 13:30:00,86.02,86.02,85.94,85.96,169162.0,76.6191,76.6191,76.5479,76.5657,169162.0
2018-01-19 13:40:00,85.95,85.95,85.7,85.7,58665.0,76.5568,76.5568,76.3341,76.3341,58665.0
2018-01-19 13:50:00,85.7,85.76,85.63,85.71,116834.0,76.3341,76.3875,76.2717,76.343,116834.0
2018-01-19 14:00:00,85.71,85.72,85.63,85.72,55958.0,76.343,76.3519,76.2717,76.3519,55958.0
2018-01-19 14:10:00,85.71,85.73,85.6,85.65,124592.0,76.343,76.3608,76.245,76.2896,124592.0
2018-01-19 14:20:00,85.65,85.92,85.64,85.88,85680.0,76.2896,76.5301,76.2807,76.4944,85680.0
2018-01-19 14:30:00,85.88,85.96,85.86,85.91,46858.0,76.4944,76.5657,76.4766,76.5211,46858.0
2018-01-19 14:40:00,85.91,85.92,85.76,85.85,111865.0,76.5211,76.5301,76.3875,76.4677,111865.0
2018-01-19 14:50:00,85.85,85.91,85.82,85.89,63926.0,76.4677,76.5211,76.441,76.5033,63926.0
2018-01-19 15:00:00,85.89,85.89,85.66,85.67,75946.0,76.5033,76.5033,76.2985,76.3074,75946.0
2018-01-19 15:10:00,85.66,85.79,85.65,85.79,33780.0,76.2985,76.4143,76.2896,76.4143,33780.0
2018-01-19 15:20:00,85.8,85.93,85.79,85.93,88759.0,76.4232,76.539,76.4143,76.539,88759.0
2018-01-19 15:30:00,85.94,85.98,85.86,85.87,137274.0,76.5479,76.5835,76.4766,76.4855,137274.0
2018-01-19 15:40:00,85.86,85.88,85.58,85.72,229524.0,76.4766,76.4944,76.2272,76.3519,229524.0
2018-01-19 15:50:00,85.72,85.79,85.32,85.51,707237.0,76.3519,76.4143,75.9956,76.1649,707237.0
2018-01-22 09:30:00,83.25,84.6,82.4,83.87,605308.0,74.1518,75.3543,73.3947,74.7041,605308.0
2018-01-22 09:40:00,83.86,84.46,83.85,84.36,162787.0,74.6952,75.2296,74.6863,75.1405,162787.0
2018-01-22 09:50:00,84.37,84.56,84.22,84.48,163139.0,75.1494,75.3187,75.0158,75.2474,163139.0
2018-01-22 10:00:00,84.48,84.65,84.24,84.45,224173.0,75.2474,75.3988,75.0337,75.2207,224173.0
2018-01-22 10:10:00,84.48,84.84,84.45,84.76,255346.0,75.2474,75.5681,75.2207,75.4968,255346.0
2018-01-22 10:20:00,84.74,84.8,84.47,84.65,250659.0,75.479,75.5325,75.2385,75.3988,250659.0
2018-01-22 10:30:00,84.64,84.99,84.64,84.84,154789.0,75.3899,75.7017,75.3899,75.5681,154789.0
2018-01-22 10:40:00,84.84,85.0,84.84,84.99,100353.0,75.5681,75.7106,75.5681,75.7017,100353.0
2018-01-22 10:50:00,84.99,85.13,84.91,84.95,247775.0,75.7017,75.8264,75.6304,75.6661,247775.0
2018-01-22 11:00:00,84.94,85.02,84.84,84.93,118681.0,75.6572,75.7284,75.5681,75.6482,118681.0
2018-01-22 11:10:00,84.93,85.01,84.86,85.0,114212.0,75.6482,75.7195,75.5859,75.7106,114212.0
2018-01-22 11:20:00,85.0,85.01,84.82,84.83,85327.0,75.7106,75.7195,75.5503,75.5592,85327.0
2018-01-22 11:30:00,84.84,84.94,84.79,84.87,66233.0,75.5681,75.6572,75.5235,75.5948,66233.0
2018-01-22 11:40:00,84.88,84.91,84.74,84.85,54066.0,75.6037,75.6304,75.479,75.577,54066.0
2018-01-22 11:50:00,84.88,85.01,84.86,84.99,165112.0,75.6037,75.7195,75.5859,75.7017,165112.0
2018-01-22 12:00:00,85.0,85.23,84.99,85.1,62600.0,75.7106,75.9155,75.7017,75.7997,62600.0
2018-01-22 12:10:00,85.1,85.14,85.06,85.06,60339.0,75.7997,75.8353,75.764,75.764,60339.0
2018-01-22 12:20:00,85.06,85.24,85.02,85.22,43069.0,75.764,75.9244,75.7284,75.9066,43069.0
2018-01-22 12:30:00,85.22,85.33,85.19,85.31,37851.0,75.9066,76.0045,75.8798,75.9867,37851.0
2018-01-22 12:40:00,85.31,85.41,85.03,85.3,83093.0,75.9867,76.0758,75.7373,75.9778,83093.0
2018-01-22 12:50:00,85.3,85.39,85.28,85.33,73035.0,75.9778,76.058,75.96,76.0045,73035.0
2018-01-22 13:00:00,85.32,85.35,85.26,85.29,43973.0,75.9956,76.0223,75.9422,75.9689,43973.0
2018-01-22 13:10:00,85.29,85.56,85.29,85.49,48826.0,75.9689,76.2094,75.9689,76.147,48826.0
2018-01-22 13:20:00,85.49,85.57,85.46,85.5,34343.0,76.147,76.2183,76.1203,76.156,34343.0
2018-01-22 13:30:00,85.5,85.5,85.27,85.29,52333.0,76.156,76.156,75.9511,75.9689,52333.0
2018-01-22 13:40:00,85.3,85.42,85.29,85.35,33822.0,75.9778,76.0847,75.9689,76.0223,33822.0
2018-01-22 13:50:00,85.34,85.35,85.25,85.33,48564.0,76.0134,76.0223,75.9333,76.0045,48564.0
2018-01-22 14:00:00,85.34,85.36,85.22,85.24,39345.0,76.0134,76.0313,75.9066,75.9244,39345.0
2018-01-22 14:10:00,85.23,85.29,85.18,85.19,34314.0,75.9155,75.9689,75.8709,75.8798,34314.0
2018-01-22 14:20:00,85.19,85.21,85.04,85.08,86032.0,75.8798,75.8976,75.7462,75.7819,86032.0
2018-01-22 14:30:00,85.07,85.18,85.04,85.17,60949.0,75.7729,75.8709,75.7462,75.862,60949.0
2018-01-22 14:40:00,85.17,85.23,85.11,85.23,28185.0,75.862,75.9155,75.8086,75.9155,28185.0
2018-01-22 14:50:00,85.23,85.23,85.13,85.14,50569.0,75.9155,75.9155,75.8264,75.8353,50569.0
2018-01-22 15:00:00,85.13,85.18,85.1,85.11,39229.0,75.8264,75.8709,75.7997,75.8086,39229.0
2018-01-22 15:10:00,85.11,85.16,85.08,85.11,60116.0,75.8086,75.8531,75.7819,75.8086,60116.0
2018-01-22 15:20:00,85.11,85.12,85.05,85.07,132602.0,75.8086,75.8175,75.7551,75.7729,132602.0
2018-01-22 15:30:00,85.08,85.13,85.03,85.12,143385.0,75.7819,75.8264,75.7373,75.8175,143385.0
2018-01-22 15:40:00,85.11,85.3,85.06,85.28,187283.0,75.8086,75.9778,75.764,75.96,187283.0
2018-01-22 15:50:00,85.29,85.51,85.23,85.48,527317.0,75.9689,76.1649,75.9155,76.1381,527317.0
2018-01-23 09:30:00,85.18,85.55,85.07,85.51,190290.0,75.8709,76.2005,75.7729,76.1649,190290.0
2018-01-23 09:40:00,85.54,85.87,85.48,85.87,48705.0,76.1916,76.4855,76.1381,76.4855,48705.0
2018-01-23 09:50:00,85.87,85.92,85.41,85.58,98914.0,76.4855,76.5301,76.0758,76.2272,98914.0
2018-01-23 10:00:00,85.59,85.64,85.35,85.42,62586.0,76.2361,76.2807,76.0223,76.0847,62586.0
2018-01-23 10:10:00,85.42,85.45,85.18,85.23,73560.0,76.0847,76.1114,75.8709,75.9155,73560.0
2018-01-23 10:20:00,85.23,85.58,85.2,85.54,95206.0,75.9155,76.2272,75.8887,76.1916,95206.0
2018-01-23 10:30:00,85.54,85.58,85.18,85.27,53987.0,76.1916,76.2272,75.8709,75.9511,53987.0
2018-01-23 10:40:00,85.26,85.27,84.96,85.03,90419.0,75.9422,75.9511,75.675,75.7373,90419.0
2018-01-23 10:50:00,85.03,85.3,84.96,85.15,176847.0,75.7373,75.9778,75.675,75.8442,176847.0
2018-01-23 11:00:00,85.15,85.24,85.06,85.11,70640.0,75.8442,75.9244,75.764,75.8086,70640.0
2018-01-23 11:10:00,85.1,85.1,84.87,84.96,169006.0,75.7997,75.7997,75.5948,75.675,169006.0
2018-01-23 11:20:00,84.95,85.06,84.89,84.98,105567.0,75.6661,75.764,75.6126,75.6928,105567.0
2018-01-23 11:30:00,84.97,85.01,84.88,84.98,81211.0,75.6839,75.7195,75.6037,75.6928,81211.0
2018-01-23 11:40:00,84.98,85.0,84.81,84.83,82681.0,75.6928,75.7106,75.5414,75.5592,82681.0
2018-01-23 11:50:00,84.81,84.85,84.57,84.69,92669.0,75.5414,75.577,75.3276,75.4345,92669.0
2018-01-23 12:00:00,84.7,84.71,84.63,84.63,73497.0,75.4434,75.4523,75.381,75.381,73497.0
2018-01-23 12:10:00,84.64,84.71,84.58,84.6,57207.0,75.3899,75.4523,75.3365,75.3543,57207.0
2018-01-23 12:20:00,84.6,84.68,84.52,84.55,146731.0,75.3543,75.4256,75.2831,75.3098,146731.0
2018-01-23 12:30:00,84.55,84.82,84.55,84.73,406489.0,75.3098,75.5503,75.3098,75.4701,406489.0
2018-01-23 12:40:00,84.72,84.72,84.61,84.62,79640.0,75.4612,75.4612,75.3632,75.3721,79640.0
2018-01-23 12:50:00,84.62,84.63,84.46,84.47,106426.0,75.3721,75.381,75.2296,75.2385,106426.0
2018-01-23 13:00:00,84.48,84.6,84.45,84.57,88726.0,75.2474,75.3543,75.2207,75.3276,88726.0
2018-01-23 13:10:00,84.57,84.7,84.56,84.68,125689.0,75.3276,75.4434,75.3187,75.4256,125689.0
2018-01-23 13:20:00,84.68,84.89,84.62,84.86,91279.0,75.4256,75.6126,75.3721,75.5859,91279.0
2018-01-23 13:30:00,84.87,84.91,84.85,84.88,53369.0,75.5948,75.6304,75.577,75.6037,53369.0
2018-01-23 13:40:00,84.87,84.95,84.82,84.83,158835.0,75.5948,75.6661,75.5503,75.5592,158835.0
2018-01-23 13:50:00,84.82,84.96,84.79,84.85,122700.0,75.5503,75.675,75.5235,75.577,122700.0
2018-01-23 14:00:00,84.86,84.88,84.75,84.76,108481.0,75.5859,75.6037,75.4879,75.4968,108481.0
2018-01-23 14:10:00,84.76,84.91,84.75,84.86,95323.0,75.4968,75.6304,75.4879,75.5859,95323.0
2018-01-23 14:20:00,84.87,84.87,84.74,84.83,110860.0,75.5948,75.5948,75.479,75.5592,110860.0
2018-01-23 14:30:00,84.82,84.83,84.71,84.74,94786.0,75.5503,75.5592,75.4523,75.479,94786.0
2018-01-23 14:40:00,84.73,84.85,84.71,84.78,129901.0,75.4701,75.577,75.4523,75.5146,129901.0
2018-01-23 14:50:00,84.78,84.89,84.75,84.88,85078.0,75.5146,75.6126,75.4879,75.6037,85078.0
2018-01-23 15:00:00,84.88,84.88,84.72,84.74,77856.0,75.6037,75.6037,75.4612,75.479,77856.0
2018-01-23 15:10:00,84.75,84.76,84.6,84.62,97594.0,75.4879,75.4968,75.3543,75.3721,97594.0
2018-01-23 15:20:00,84.62,84.62,84.55,84.6,105824.0,75.3721,75.3721,75.3098,75.3543,105824.0
2018-01-23 15:30:00,84.6,84.62,84.34,84.39,203232.0,75.3543,75.3721,75.1227,75.1673,203232.0
2018-01-23 15:40:00,84.39,84.46,84.24,84.46,302891.0,75.1673,75.2296,75.0337,75.2296,302891.0
2018-01-23 15:50:00,84.45,84.49,84.34,84.42,487899.0,75.2207,75.2563,75.1227,75.194,487899.0
2018-01-24 09:30:00,84.86,85.04,84.65,84.84,119975.0,75.5859,75.7462,75.3988,75.5681,119975.0
2018-01-24 09:40:00,84.78,85.05,84.74,84.94,80498.0,75.5146,75.7551,75.479,75.6572,80498.0
2018-01-24 09:50:00,84.93,85.01,84.78,84.81,66564.0,75.6482,75.7195,75.5146,75.5414,66564.0
2018-01-24 10:00:00,84.82,84.95,84.73,84.78,81123.0,75.5503,75.6661,75.4701,75.5146,81123.0
2018-01-24 10:10:00,84.77,84.96,84.76,84.88,390734.0,75.5057,75.675,75.4968,75.6037,390734.0
2018-01-24 10:20:00,84.88,85.16,84.88,85.06,79264.0,75.6037,75.8531,75.6037,75.764,79264.0
2018-01-24 10:30:00,85.04,85.08,84.85,84.97,92004.0,75.7462,75.7819,75.577,75.6839,92004.0
2018-01-24 10:40:00,84.98,85.06,84.96,84.99,62712.0,75.6928,75.764,75.675,75.7017,62712.0
2018-01-24 10:50:00,84.99,85.0,84.74,84.79,98050.0,75.7017,75.7106,75.479,75.5235,98050.0
2018-01-24 11:00:00,84.8,84.93,84.74,84.84,41027.0,75.5325,75.6482,75.479,75.5681,41027.0
2018-01-24 11:10:00,84.84,84.85,84.65,84.76,56440.0,75.5681,75.577,75.3988,75.4968,56440.0
2018-01-24 11:20:00,84.76,84.84,84.55,84.59,53115.0,75.4968,75.5681,75.3098,75.3454,53115.0
2018-01-24 11:30:00,84.65,84.67,84.45,84.5,56653.0,75.3988,75.4167,75.2207,75.2652,56653.0
2018-01-24 11:40:00,84.5,84.65,84.5,84.59,61823.0,75.2652,75.3988,75.2652,75.3454,61823.0
2018-01-24 11:50:00,84.58,84.71,84.5,84.66,97340.0,75.3365,75.4523,75.2652,75.4078,97340.0
2018-01-24 12:00:00,84.66,84.72,84.6,84.65,25669.0,75.4078,75.4612,75.3543,75.3988,25669.0
2018-01-24 12:10:00,84.65,84.68,84.53,84.55,33403.0,75.3988,75.4256,75.292,75.3098,33403.0
2018-01-24 12:20:00,84.55,84.57,84.47,84.52,47106.0,75.3098,75.3276,75.2385,75.2831,47106.0
2018-01-24 12:30:00,84.51,84.61,84.47,84.53,30448.0,75.2741,75.3632,75.2385,75.292,30448.0
2018-01-24 12:40:00,84.52,84.64,84.5,84.64,35629.0,75.2831,75.3899,75.2652,75.3899,35629.0
2018-01-24 12:50:00,84.65,84.77,84.64,84.72,47918.0,75.3988,75.5057,75.3899,75.4612,47918.0
2018-01-24 13:00:00,84.72,84.72,84.49,84.51,48116.0,75.4612,75.4612,75.2563,75.2741,48116.0
2018-01-24 13:10:00,84.5,84.6,84.43,84.49,122188.0,75.2652,75.3543,75.2029,75.2563,122188.0
2018-01-24 13:20:00,84.5,84.61,84.44,84.51,128411.0,75.2652,75.3632,75.2118,75.2741,128411.0
2018-01-24 13:30:00,84.51,84.62,84.48,84.54,87062.0,75.2741,75.3721,75.2474,75.3009,87062.0
2018-01-24 13:40:00,84.53,84.56,84.47,84.51,53035.0,75.292,75.3187,75.2385,75.2741,53035.0
2018-01-24 13:50:00,84.51,84.55,84.45,84.46,98448.0,75.2741,75.3098,75.2207,75.2296,98448.0
2018-01-24 14:00:00,84.47,84.49,84.42,84.47,88756.0,75.2385,75.2563,75.194,75.2385,88756.0
2018-01-24 14:10:00,84.47,84.74,84.46,84.74,100389.0,75.2385,75.479,75.2296,75.479,100389.0
2018-01-24 14:20:00,84.75,84.79,84.66,84.69,79231.0,75.4879,75.5235,75.4078,75.4345,79231.0
2018-01-24 14:30:00,84.69,84.7,84.62,84.67,54627.0,75.4345,75.4434,75.3721,75.4167,54627.0
2018-01-24 14:40:00,84.66,84.68,84.54,84.58,69997.0,75.4078,75.4256,75.3009,75.3365,69997.0
2018-01-24 14:50:00,84.57,84.58,84.45,84.45,66774.0,75.3276,75.3365,75.2207,75.2207,66774.0
2018-01-24 15:00:00,84.45,84.56,84.41,84.56,80869.0,75.2207,75.3187,75.1851,75.3187,80869.0
2018-01-24 15:10:00,84.56,84.57,84.42,84.46,83987.0,75.3187,75.3276,75.194,75.2296,83987.0
2018-01-24 15:20:00,84.45,84.51,84.34,84.47,188743.0,75.2207,75.2741,75.1227,75.2385,188743.0
2018-01-24 15:30:00,84.47,84.52,84.4,84.43,143103.0,75.2385,75.2831,75.1762,75.2029,143103.0
2018-01-24 15:40:00,84.43,84.47,84.37,84.44,324193.0,75.2029,75.2385,75.1494,75.2118,324193.0
2018-01-24 15:50:00,84.43,84.43,84.28,84.31,583434.0,75.2029,75.2029,75.0693,75.096,583434.0
2018-01-25 09:30:00,84.81,85.06,84.56,84.61,308126.0,75.5414,75.764,75.3187,75.3632,308126.0
2018-01-25 09:40:00,84.63,84.97,84.62,84.91,132935.0,75.381,75.6839,75.3721,75.6304,132935.0
2018-01-25 09:50:00,84.92,84.98,84.75,84.85,166544.0,75.6393,75.6928,75.4879,75.577,166544.0
2018-01-25 10:00:00,84.84,84.92,84.72,84.83,206614.0,75.5681,75.6393,75.4612,75.5592,206614.0
2018-01-25 10:10:00,84.84,85.13,84.8,85.13,185846.0,75.5681,75.8264,75.5325,75.8264,185846.0
2018-01-25 10:20:00,85.14,85.23,84.98,85.06,138113.0,75.8353,75.9155,75.6928,75.764,138113.0
2018-01-25 10:30:00,85.09,85.22,85.01,85.2,194836.0,75.7908,75.9066,75.7195,75.8887,194836.0
2018-01-25 10:40:00,85.19,85.28,85.08,85.1,93313.0,75.8798,75.96,75.7819,75.7997,93313.0
2018-01-25 10:50:00,85.1,85.34,85.08,85.28,123735.0,75.7997,76.0134,75.7819,75.96,123735.0
2018-01-25 11:00:00,85.29,85.38,85.16,85.29,131282.0,75.9689,76.0491,75.8531,75.9689,131282.0
2018-01-25 11:10:00,85.29,85.37,85.25,85.36,131491.0,75.9689,76.0402,75.9333,76.0313,131491.0
2018-01-25 11:20:00,85.37,85.4,85.29,85.33,74919.0,76.0402,76.0669,75.9689,76.0045,74919.0
2018-01-25 11:30:00,85.33,85.33,85.17,85.24,56330.0,76.0045,76.0045,75.862,75.9244,56330.0
2018-01-25 11:40:00,85.24,85.25,85.04,85.1,116093.0,75.9244,75.9333,75.7462,75.7997,116093.0
2018-01-25 11:50:00,85.11,85.14,84.95,85.03,60302.0,75.8086,75.8353,75.6661,75.7373,60302.0
2018-01-25 12:00:00,85.03,85.11,84.94,85.05,54114.0,75.7373,75.8086,75.6572,75.7551,54114.0
2018-01-25 12:10:00,85.06,85.26,85.06,85.21,47612.0,75.764,75.9422,75.764,75.8976,47612.0
2018-01-25 12:20:00,85.21,85.24,85.08,85.15,49982.0,75.8976,75.9244,75.7819,75.8442,49982.0
2018-01-25 12:30:00,85.14,85.17,85.04,85.05,34234.0,75.8353,75.862,75.7462,75.7551,34234.0
2018-01-25 12:40:00,85.05,85.11,85.02,85.04,60253.0,75.7551,75.8086,75.7284,75.7462,60253.0
2018-01-25 12:50:00,85.04,85.15,85.04,85.15,38994.0,75.7462,75.8442,75.7462,75.8442,38994.0
2018-01-25 13:00:00,85.15,85.16,85.05,85.12,73886.0,75.8442,75.8531,75.7551,75.8175,73886.0
2018-01-25 13:10:00,85.12,85.16,85.09,85.14,81002.0,75.8175,75.8531,75.7908,75.8353,81002.0
2018-01-25 13:20:00,85.13,85.14,84.96,85.0,61386.0,75.8264,75.8353,75.675,75.7106,61386.0
2018-01-25 13:30:00,85.01,85.09,84.98,85.06,98369.0,75.7195,75.7908,75.6928,75.764,98369.0
2018-01-25 13:40:00,85.06,85.07,84.93,84.95,66376.0,75.764,75.7729,75.6482,75.6661,66376.0
2018-01-25 13:50:00,84.94,85.08,84.94,85.03,54932.0,75.6572,75.7819,75.6572,75.7373,54932.0
2018-01-25 14:00:00,85.03,85.1,84.97,84.97,70159.0,75.7373,75.7997,75.6839,75.6839,70159.0
2018-01-25 14:10:00,84.98,84.99,84.76,84.89,67342.0,75.6928,75.7017,75.4968,75.6126,67342.0
2018-01-25 14:20:00,84.89,84.91,84.79,84.79,94063.0,75.6126,75.6304,75.5235,75.5235,94063.0
2018-01-25 14:30:00,84.8,84.9,84.79,84.84,70631.0,75.5325,75.6215,75.5235,75.5681,70631.0
2018-01-25 14:40:00,84.84,84.87,84.76,84.84,61214.0,75.5681,75.5948,75.4968,75.5681,61214.0
2018-01-25 14:50:00,84.84,84.94,84.77,84.9,81657.0,75.5681,75.6572,75.5057,75.6215,81657.0
2018-01-25 15:00:00,84.91,84.92,84.8,84.82,93019.0,75.6304,75.6393,75.5325,75.5503,93019.0
2018-01-25 15:10:00,84.83,84.87,84.7,84.84,100236.0,75.5592,75.5948,75.4434,75.5681,100236.0
2018-01-25 15:20:00,84.84,84.93,84.81,84.87,85203.0,75.5681,75.6482,75.5414,75.5948,85203.0
2018-01-25 15:30:00,84.87,85.0,84.86,84.94,103847.0,75.5948,75.7106,75.5859,75.6572,103847.0
2018-01-25 15:40:00,84.95,85.01,84.91,84.98,119033.0,75.6661,75.7195,75.6304,75.6928,119033.0
2018-01-25 15:50:00,84.98,85.02,84.92,84.99,449146.0,75.6928,75.7284,75.6393,75.7017,449146.0
2018-01-26 09:30:00,84.76,85.69,84.76,85.39,286124.0,75.4968,76.3252,75.4968,76.058,286124.0
2018-01-26 09:40:00,85.39,85.62,85.38,85.47,144935.0,76.058,76.2628,76.0491,76.1292,144935.0
2018-01-26 09:50:00,85.48,85.56,85.35,85.46,240173.0,76.1381,76.2094,76.0223,76.1203,240173.0
2018-01-26 10:00:00,85.47,85.69,85.46,85.6,197489.0,76.1292,76.3252,76.1203,76.245,197489.0
2018-01-26 10:10:00,85.59,85.74,85.57,85.7,107827.0,76.2361,76.3697,76.2183,76.3341,107827.0
2018-01-26 10:20:00,85.7,85.71,85.6,85.61,184918.0,76.3341,76.343,76.245,76.2539,184918.0
2018-01-26 10:30:00,85.6,85.95,85.6,85.92,103476.0,76.245,76.5568,76.245,76.5301,103476.0
2018-01-26 10:40:00,85.93,85.97,85.73,85.77,206241.0,76.539,76.5746,76.3608,76.3964,206241.0
2018-01-26 10:50:00,85.78,85.89,85.72,85.85,105555.0,76.4054,76.5033,76.3519,76.4677,105555.0
2018-01-26 11:00:00,85.85,85.97,85.84,85.96,66947.0,76.4677,76.5746,76.4588,76.5657,66947.0
2018-01-26 11:10:00,85.94,85.95,85.79,85.8,98661.0,76.5479,76.5568,76.4143,76.4232,98661.0
2018-01-26 11:20:00,85.79,85.81,85.77,85.8,89254.0,76.4143,76.4321,76.3964,76.4232,89254.0
2018-01-26 11:30:00,85.81,85.93,85.78,85.84,144013.0,76.4321,76.539,76.4054,76.4588,144013.0
2018-01-26 11:40:00,85.84,85.91,85.64,85.64,61667.0,76.4588,76.5211,76.2807,76.2807,61667.0
2018-01-26 11:50:00,85.64,85.72,85.59,85.71,32848.0,76.2807,76.3519,76.2361,76.343,32848.0
2018-01-26 12:00:00,85.71,85.71,85.51,85.58,61568.0,76.343,76.343,76.1649,76.2272,61568.0
2018-01-26 12:10:00,85.58,85.59,85.53,85.58,73169.0,76.2272,76.2361,76.1827,76.2272,73169.0
2018-01-26 12:20:00,85.57,85.58,85.49,85.51,55706.0,76.2183,76.2272,76.147,76.1649,55706.0
2018-01-26 12:30:00,85.51,85.64,85.5,85.63,35399.0,76.1649,76.2807,76.156,76.2717,35399.0
2018-01-26 12:40:00,85.63,85.75,85.63,85.72,49354.0,76.2717,76.3786,76.2717,76.3519,49354.0
2018-01-26 12:50:00,85.72,85.81,85.7,85.76,77554.0,76.3519,76.4321,76.3341,76.3875,77554.0
2018-01-26 13:00:00,85.77,85.95,85.77,85.95,35411.0,76.3964,76.5568,76.3964,76.5568,35411.0
2018-01-26 13:10:00,85.95,85.95,85.91,85.93,19382.0,76.5568,76.5568,76.5211,76.539,19382.0
2018-01-26 13:20:00,85.92,86.02,85.91,85.95,53122.0,76.5301,76.6191,76.5211,76.5568,53122.0
2018-01-26 13:30:00,85.95,86.04,85.92,85.99,58961.0,76.5568,76.6369,76.5301,76.5924,58961.0
2018-01-26 13:40:00,85.98,86.1,85.94,86.1,69212.0,76.5835,76.6904,76.5479,76.6904,69212.0
2018-01-26 13:50:00,86.1,86.16,86.09,86.16,45083.0,76.6904,76.7438,76.6815,76.7438,45083.0
2018-01-26 14:00:00,86.16,86.21,86.13,86.15,74486.0,76.7438,76.7884,76.7171,76.7349,74486.0
2018-01-26 14:10:00,86.15,86.32,86.12,86.31,68775.0,76.7349,76.8863,76.7082,76.8774,68775.0
2018-01-26 14:20:00,86.31,86.44,86.29,86.41,99445.0,76.8774,76.9932,76.8596,76.9665,99445.0
2018-01-26 14:30:00,86.41,86.58,86.33,86.53,157036.0,76.9665,77.1179,76.8952,77.0734,157036.0
2018-01-26 14:40:00,86.54,86.7,86.52,86.68,154438.0,77.0823,77.2248,77.0645,77.207,154438.0
2018-01-26 14:50:00,86.67,86.78,86.62,86.65,124169.0,77.1981,77.2961,77.1535,77.1803,124169.0
2018-01-26 15:00:00,86.65,86.96,86.64,86.91,101368.0,77.1803,77.4564,77.1714,77.4119,101368.0
2018-01-26 15:10:00,86.92,87.02,86.84,86.84,122938.0,77.4208,77.5098,77.3495,77.3495,122938.0
2018-01-26 15:20:00,86.83,86.87,86.78,86.86,138663.0,77.3406,77.3762,77.2961,77.3673,138663.0
2018-01-26 15:30:00,86.85,87.19,86.83,87.17,180958.0,77.3584,77.6613,77.3406,77.6434,180958.0
2018-01-26 15:40:00,87.18,87.47,87.17,87.3,558495.0,77.6523,77.9107,77.6434,77.7592,558495.0
2018-01-26 15:50:00,87.31,87.32,86.97,87.06,829612.0,77.7681,77.777,77.4653,77.5455,829612.0
2018-01-29 09:30:00,86.77,87.23,86.65,87.04,148062.0,77.2872,77.6969,77.1803,77.5276,148062.0
2018-01-29 09:40:00,87.03,87.28,87.02,87.09,66526.0,77.5187,77.7414,77.5098,77.5722,66526.0
2018-01-29 09:50:00,87.09,87.44,87.0,87.44,79831.0,77.5722,77.8839,77.492,77.8839,79831.0
2018-01-29 10:00:00,87.43,87.64,87.28,87.35,177953.0,77.875,78.0621,77.7414,77.8038,177953.0
2018-01-29 10:10:00,87.34,87.57,87.33,87.36,99973.0,77.7949,77.9997,77.786,77.8127,99973.0
2018-01-29 10:20:00,87.36,87.71,87.33,87.67,87934.0,77.8127,78.1244,77.786,78.0888,87934.0
2018-01-29 10:30:00,87.67,87.67,87.51,87.51,69160.0,78.0888,78.0888,77.9463,77.9463,69160.0
2018-01-29 10:40:00,87.52,88.16,87.4,88.02,279170.0,77.9552,78.5252,77.8483,78.4005,279170.0
2018-01-29 10:50:00,88.01,88.02,87.71,87.85,149310.0,78.3916,78.4005,78.1244,78.2491,149310.0
2018-01-29 11:00:00,87.85,87.93,87.77,87.87,101656.0,78.2491,78.3204,78.1779,78.2669,101656.0
2018-01-29 11:10:00,87.86,87.96,87.72,87.74,106166.0,78.258,78.3471,78.1333,78.1511,106166.0
2018-01-29 11:20:00,87.74,87.94,87.7,87.93,77315.0,78.1511,78.3293,78.1155,78.3204,77315.0
2018-01-29 11:30:00,87.94,88.04,87.88,87.88,162979.0,78.3293,78.4184,78.2758,78.2758,162979.0
2018-01-29 11:40:00,87.87,87.93,87.64,87.81,94237.0,78.2669,78.3204,78.0621,78.2135,94237.0
2018-01-29 11:50:00,87.8,88.0,87.78,87.99,76779.0,78.2046,78.3827,78.1868,78.3738,76779.0
2018-01-29 12:00:00,87.98,87.98,87.66,87.82,68481.0,78.3649,78.3649,78.0799,78.2224,68481.0
2018-01-29 12:10:00,87.81,88.0,87.81,87.99,64767.0,78.2135,78.3827,78.2135,78.3738,64767.0
2018-01-29 12:20:00,88.0,88.04,87.92,88.03,92411.0,78.3827,78.4184,78.3115,78.4095,92411.0
2018-01-29 12:30:00,88.04,88.33,88.04,88.15,100036.0,78.4184,78.6767,78.4184,78.5163,100036.0
2018-01-29 12:40:00,88.16,88.31,88.15,88.22,67046.0,78.5252,78.6589,78.5163,78.5787,67046.0
2018-01-29 12:50:00,88.22,88.27,88.15,88.16,95587.0,78.5787,78.6232,78.5163,78.5252,95587.0
2018-01-29 13:00:00,88.17,88.25,88.01,88.09,59286.0,78.5342,78.6054,78.3916,78.4629,59286.0
2018-01-29 13:10:00,88.07,88.16,88.05,88.14,53043.0,78.4451,78.5252,78.4273,78.5074,53043.0
2018-01-29 13:20:00,88.12,88.14,88.02,88.02,46459.0,78.4896,78.5074,78.4005,78.4005,46459.0
2018-01-29 13:30:00,88.03,88.03,87.91,88.0,59155.0,78.4095,78.4095,78.3026,78.3827,59155.0
2018-01-29 13:40:00,88.01,88.06,87.81,87.83,246633.0,78.3916,78.4362,78.2135,78.2313,246633.0
2018-01-29 13:50:00,87.83,87.97,87.83,87.96,45045.0,78.2313,78.356,78.2313,78.3471,45045.0
2018-01-29 14:00:00,87.95,87.99,87.88,87.89,42864.0,78.3382,78.3738,78.2758,78.2848,42864.0
2018-01-29 14:10:00,87.9,87.98,87.82,87.93,71021.0,78.2937,78.3649,78.2224,78.3204,71021.0
2018-01-29 14:20:00,87.94,88.03,87.94,88.02,78254.0,78.3293,78.4095,78.3293,78.4005,78254.0
2018-01-29 14:30:00,88.02,88.05,87.88,87.91,91203.0,78.4005,78.4273,78.2758,78.3026,91203.0
2018-01-29 14:40:00,87.9,87.97,87.83,87.95,67992.0,78.2937,78.356,78.2313,78.3382,67992.0
2018-01-29 14:50:00,87.94,88.02,87.94,87.94,61513.0,78.3293,78.4005,78.3293,78.3293,61513.0
2018-01-29 15:00:00,87.94,88.11,87.94,88.1,111283.0,78.3293,78.4807,78.3293,78.4718,111283.0
2018-01-29 15:10:00,88.11,88.18,88.02,88.05,132643.0,78.4807,78.5431,78.4005,78.4273,132643.0
2018-01-29 15:20:00,88.05,88.05,87.79,87.8,120108.0,78.4273,78.4273,78.1957,78.2046,120108.0
2018-01-29 15:30:00,87.79,87.82,87.68,87.7,132406.0,78.1957,78.2224,78.0977,78.1155,132406.0
2018-01-29 15:40:00,87.69,87.71,87.56,87.71,196689.0,78.1066,78.1244,77.9908,78.1244,196689.0
2018-01-29 15:50:00,87.7,87.79,87.6,87.6,390570.0,78.1155,78.1957,78.0264,78.0264,390570.0
2018-01-30 09:30:00,86.64,86.94,85.24,86.43,504955.0,77.1714,77.4386,75.9244,76.9843,504955.0
2018-01-30 09:40:00,86.43,86.69,85.74,85.95,118843.0,76.9843,77.2159,76.3697,76.5568,118843.0
2018-01-30 09:50:00,85.98,86.07,85.75,85.81,116121.0,76.5835,76.6637,76.3786,76.4321,116121.0
2018-01-30 10:00:00,85.84,85.84,85.49,85.62,109175.0,76.4588,76.4588,76.147,76.2628,109175.0
2018-01-30 10:10:00,85.6,85.67,85.21,85.43,143441.0,76.245,76.3074,75.8976,76.0936,143441.0
2018-01-30 10:20:00,85.44,85.96,85.33,85.94,136106.0,76.1025,76.5657,76.0045,76.5479,136106.0
2018-01-30 10:30:00,85.95,86.33,85.95,86.28,136955.0,76.5568,76.8952,76.5568,76.8507,136955.0
2018-01-30 10:40:00,86.29,86.39,86.15,86.36,144815.0,76.8596,76.9487,76.7349,76.922,144815.0
2018-01-30 10:50:00,86.35,86.37,86.08,86.34,73694.0,76.9131,76.9309,76.6726,76.9041,73694.0
2018-01-30 11:00:00,86.34,86.46,86.03,86.22,85844.0,76.9041,77.011,76.628,76.7973,85844.0
2018-01-30 11:10:00,86.22,86.27,86.0,86.23,127545.0,76.7973,76.8418,76.6013,76.8062,127545.0
2018-01-30 11:20:00,86.23,86.44,86.17,86.44,76802.0,76.8062,76.9932,76.7527,76.9932,76802.0
2018-01-30 11:30:00,86.44,86.49,86.29,86.3,67449.0,76.9932,77.0378,76.8596,76.8685,67449.0
2018-01-30 11:40:00,86.3,86.38,86.14,86.14,58057.0,76.8685,76.9398,76.726,76.726,58057.0
2018-01-30 11:50:00,86.15,86.36,86.12,86.12,61764.0,76.7349,76.922,76.7082,76.7082,61764.0
2018-01-30 12:00:00,86.13,86.23,86.03,86.1,57866.0,76.7171,76.8062,76.628,76.6904,57866.0
2018-01-30 12:10:00,86.09,86.16,86.06,86.09,53863.0,76.6815,76.7438,76.6547,76.6815,53863.0
2018-01-30 12:20:00,86.09,86.16,85.93,85.93,134179.0,76.6815,76.7438,76.539,76.539,134179.0
2018-01-30 12:30:00,85.93,86.03,85.89,85.93,195278.0,76.539,76.628,76.5033,76.539,195278.0
2018-01-30 12:40:00,85.95,86.07,85.92,85.93,68163.0,76.5568,76.6637,76.5301,76.539,68163.0
2018-01-30 12:50:00,85.94,86.11,85.93,86.08,84619.0,76.5479,76.6993,76.539,76.6726,84619.0
2018-01-30 13:00:00,86.09,86.1,85.98,86.09,68838.0,76.6815,76.6904,76.5835,76.6815,68838.0
2018-01-30 13:10:00,86.1,86.17,86.08,86.11,51519.0,76.6904,76.7527,76.6726,76.6993,51519.0
2018-01-30 13:20:00,86.1,86.32,86.07,86.28,83939.0,76.6904,76.8863,76.6637,76.8507,83939.0
2018-01-30 13:30:00,86.28,86.31,86.07,86.23,71814.0,76.8507,76.8774,76.6637,76.8062,71814.0
2018-01-30 13:40:00,86.22,86.27,86.11,86.11,55934.0,76.7973,76.8418,76.6993,76.6993,55934.0
2018-01-30 13:50:00,86.11,86.26,86.09,86.14,64780.0,76.6993,76.8329,76.6815,76.726,64780.0
2018-01-30 14:00:00,86.14,86.28,86.14,86.21,50603.0,76.726,76.8507,76.726,76.7884,50603.0
2018-01-30 14:10:00,86.2,86.31,86.17,86.17,65570.0,76.7794,76.8774,76.7527,76.7527,65570.0
2018-01-30 14:20:00,86.17,86.17,86.05,86.16,65050.0,76.7527,76.7527,76.6458,76.7438,65050.0
2018-01-30 14:30:00,86.14,86.16,86.07,86.1,108019.0,76.726,76.7438,76.6637,76.6904,108019.0
2018-01-30 14:40:00,86.11,86.11,85.93,85.93,109166.0,76.6993,76.6993,76.539,76.539,109166.0
2018-01-30 14:50:00,85.93,85.94,85.76,85.79,69834.0,76.539,76.5479,76.3875,76.4143,69834.0
2018-01-30 15:00:00,85.78,85.88,85.75,85.82,75953.0,76.4054,76.4944,76.3786,76.441,75953.0
2018-01-30 15:10:00,85.82,86.05,85.75,86.03,84219.0,76.441,76.6458,76.3786,76.628,84219.0
2018-01-30 15:20:00,86.03,86.16,85.97,86.14,94898.0,76.628,76.7438,76.5746,76.726,94898.0
2018-01-30 15:30:00,86.16,86.21,86.05,86.09,128100.0,76.7438,76.7884,76.6458,76.6815,128100.0
2018-01-30 15:40:00,86.09,86.13,86.01,86.08,161457.0,76.6815,76.7171,76.6102,76.6726,161457.0
2018-01-30 15:50:00,86.08,86.25,85.99,86.09,396629.0,76.6726,76.824,76.5924,76.6815,396629.0
2018-01-31 09:30:00,86.5,86.73,82.86,83.94,487045.0,77.0467,77.2515,73.8045,74.7664,487045.0
2018-01-31 09:40:00,83.93,84.79,83.66,84.35,526565.0,74.7575,75.5235,74.517,75.1316,526565.0
2018-01-31 09:50:00,84.36,84.36,83.04,83.47,415035.0,75.1405,75.1405,73.9648,74.3478,415035.0
2018-01-31 10:00:00,83.42,83.43,82.54,82.59,313578.0,74.3033,74.3122,73.5194,73.564,313578.0
2018-01-31 10:10:00,82.57,82.99,82.46,82.81,219402.0,73.5462,73.9203,73.4482,73.7599,219402.0
2018-01-31 10:20:00,82.8,82.8,82.08,82.13,282568.0,73.751,73.751,73.1097,73.1542,282568.0
2018-01-31 10:30:00,82.14,82.83,81.97,82.18,259304.0,73.1632,73.7777,73.0117,73.1988,259304.0
2018-01-31 10:40:00,82.17,82.17,81.7,81.72,236988.0,73.1899,73.1899,72.7712,72.7891,236988.0
2018-01-31 10:50:00,81.75,82.01,81.55,81.99,239027.0,72.8158,73.0474,72.6376,73.0295,239027.0
2018-01-31 11:00:00,82.0,82.39,81.97,82.18,271060.0,73.0385,73.3858,73.0117,73.1988,271060.0
2018-01-31 11:10:00,82.17,82.48,82.07,82.25,252130.0,73.1899,73.466,73.1008,73.2611,252130.0
2018-01-31 11:20:00,82.25,82.83,82.0,82.76,185850.0,73.2611,73.7777,73.0385,73.7154,185850.0
2018-01-31 11:30:00,82.76,82.89,82.49,82.71,278692.0,73.7154,73.8312,73.4749,73.6709,278692.0
2018-01-31 11:40:00,82.74,82.76,82.36,82.53,134788.0,73.6976,73.7154,73.3591,73.5105,134788.0
2018-01-31 11:50:00,82.49,82.61,82.32,82.57,76643.0,73.4749,73.5818,73.3235,73.5462,76643.0
2018-01-31 12:00:00,82.57,82.68,82.36,82.44,63955.0,73.5462,73.6441,73.3591,73.4304,63955.0
2018-01-31 12:10:00,82.43,82.53,82.32,82.41,81257.0,73.4215,73.5105,73.3235,73.4036,81257.0
2018-01-31 12:20:00,82.42,82.55,82.38,82.44,107686.0,73.4126,73.5283,73.3769,73.4304,107686.0
2018-01-31 12:30:00,82.44,82.61,82.38,82.59,90758.0,73.4304,73.5818,73.3769,73.564,90758.0
2018-01-31 12:40:00,82.58,82.63,82.28,82.35,110826.0,73.5551,73.5996,73.2879,73.3502,110826.0
2018-01-31 12:50:00,82.35,82.35,82.07,82.23,110878.0,73.3502,73.3502,73.1008,73.2433,110878.0
2018-01-31 13:00:00,82.24,82.27,81.79,81.99,138851.0,73.2522,73.2789,72.8514,73.0295,138851.0
2018-01-31 13:10:00,82.01,82.21,81.99,82.12,130314.0,73.0474,73.2255,73.0295,73.1453,130314.0
2018-01-31 13:20:00,82.1,82.36,82.09,82.19,89510.0,73.1275,73.3591,73.1186,73.2077,89510.0
2018-01-31 13:30:00,82.17,82.26,82.02,82.08,114561.0,73.1899,73.27,73.0563,73.1097,114561.0
2018-01-31 13:40:00,82.06,82.19,82.03,82.18,79042.0,73.0919,73.2077,73.0652,73.1988,79042.0
2018-01-31 13:50:00,82.19,82.28,82.05,82.27,126539.0,73.2077,73.2879,73.083,73.2789,126539.0
2018-01-31 14:00:00,82.26,82.42,82.14,82.22,135928.0,73.27,73.4126,73.1632,73.2344,135928.0
2018-01-31 14:10:00,82.19,82.24,81.98,82.15,146555.0,73.2077,73.2522,73.0206,73.1721,146555.0
2018-01-31 14:20:00,82.16,82.17,81.86,81.91,117288.0,73.181,73.1899,72.9138,72.9583,117288.0
2018-01-31 14:30:00,81.93,81.96,81.62,81.65,114987.0,72.9761,73.0028,72.7,72.7267,114987.0
2018-01-31 14:40:00,81.66,81.74,81.39,81.55,166911.0,72.7356,72.8069,72.4951,72.6376,166911.0
2018-01-31 14:50:00,81.53,81.82,81.43,81.75,124354.0,72.6198,72.8781,72.5307,72.8158,124354.0
2018-01-31 15:00:00,81.75,81.76,81.29,81.51,187555.0,72.8158,72.8247,72.406,72.602,187555.0
2018-01-31 15:10:00,81.53,82.05,81.51,81.81,257779.0,72.6198,73.083,72.602,72.8692,257779.0
2018-01-31 15:20:00,81.81,81.93,81.65,81.91,202215.0,72.8692,72.9761,72.7267,72.9583,202215.0
2018-01-31 15:30:00,81.91,82.22,81.89,82.2,316866.0,72.9583,73.2344,72.9405,73.2166,316866.0
2018-01-31 15:40:00,82.2,82.59,82.07,82.12,438229.0,73.2166,73.564,73.1008,73.1453,438229.0
2018-01-31 15:50:00,82.12,82.19,81.27,81.38,1067156.0,73.1453,73.2077,72.3882,72.4862,1067156.0
2018-02-01 09:30:00,81.54,81.89,81.29,81.65,299087.0,72.6287,72.9405,72.406,72.7267,299087.0
2018-02-01 09:40:00,81.63,81.73,81.47,81.7,178124.0,72.7089,72.798,72.5664,72.7712,178124.0
2018-02-01 09:50:00,81.7,82.14,81.65,82.05,227115.0,72.7712,73.1632,72.7267,73.083,227115.0
2018-02-01 10:00:00,82.03,82.17,81.79,81.87,248880.0,73.0652,73.1899,72.8514,72.9227,248880.0
2018-02-01 10:10:00,81.87,81.87,81.65,81.83,136737.0,72.9227,72.9227,72.7267,72.887,136737.0
2018-02-01 10:20:00,81.83,81.83,81.54,81.63,129954.0,72.887,72.887,72.6287,72.7089,129954.0
2018-02-01 10:30:00,81.66,81.85,81.59,81.74,146026.0,72.7356,72.9048,72.6733,72.8069,146026.0
2018-02-01 10:40:00,81.73,81.88,81.6,81.72,115154.0,72.798,72.9316,72.6822,72.7891,115154.0
2018-02-01 10:50:00,81.72,81.85,81.62,81.77,298415.0,72.7891,72.9048,72.7,72.8336,298415.0
2018-02-01 11:00:00,81.79,82.1,81.78,82.03,152780.0,72.8514,73.1275,72.8425,73.0652,152780.0
2018-02-01 11:10:00,82.03,82.1,81.78,82.09,126851.0,73.0652,73.1275,72.8425,73.1186,126851.0
2018-02-01 11:20:00,82.08,82.14,81.95,82.07,120221.0,73.1097,73.1632,72.9939,73.1008,120221.0
2018-02-01 11:30:00,82.09,82.22,82.05,82.18,165297.0,73.1186,73.2344,73.083,73.1988,165297.0
2018-02-01 11:40:00,82.19,82.49,82.18,82.29,147773.0,73.2077,73.4749,73.1988,73.2968,147773.0
2018-02-01 11:50:00,82.3,82.47,82.19,82.33,100856.0,73.3057,73.4571,73.2077,73.3324,100856.0
2018-02-01 12:00:00,82.33,82.41,82.27,82.32,82579.0,73.3324,73.4036,73.2789,73.3235,82579.0
2018-02-01 12:10:00,82.32,82.7,82.32,82.66,121084.0,73.3235,73.662,73.3235,73.6263,121084.0
2018-02-01 12:20:00,82.66,82.79,82.63,82.69,233012.0,73.6263,73.7421,73.5996,73.653,233012.0
2018-02-01 12:30:00,82.7,82.8,82.63,82.71,120234.0,73.662,73.751,73.5996,73.6709,120234.0
2018-02-01 12:40:00,82.7,82.71,82.45,82.6,179782.0,73.662,73.6709,73.4393,73.5729,179782.0
2018-02-01 12:50:00,82.59,82.78,82.46,82.75,147920.0,73.564,73.7332,73.4482,73.7065,147920.0
2018-02-01 13:00:00,82.75,82.78,82.62,82.62,87121.0,73.7065,73.7332,73.5907,73.5907,87121.0
2018-02-01 13:10:00,82.63,82.75,82.59,82.69,71077.0,73.5996,73.7065,73.564,73.653,71077.0
2018-02-01 13:20:00,82.69,82.88,82.67,82.82,145352.0,73.653,73.8223,73.6352,73.7688,145352.0
2018-02-01 13:30:00,82.82,82.82,82.64,82.64,78761.0,73.7688,73.7688,73.6085,73.6085,78761.0
2018-02-01 13:40:00,82.63,82.71,82.55,82.62,142086.0,73.5996,73.6709,73.5283,73.5907,142086.0
2018-02-01 13:50:00,82.62,82.66,82.45,82.62,90337.0,73.5907,73.6263,73.4393,73.5907,90337.0
2018-02-01 14:00:00,82.6,82.71,82.52,82.68,122894.0,73.5729,73.6709,73.5016,73.6441,122894.0
2018-02-01 14:10:00,82.67,82.67,82.29,82.31,96302.0,73.6352,73.6352,73.2968,73.3146,96302.0
2018-02-01 14:20:00,82.31,82.31,82.1,82.24,110817.0,73.3146,73.3146,73.1275,73.2522,110817.0
2018-02-01 14:30:00,82.24,82.36,82.14,82.31,139109.0,73.2522,73.3591,73.1632,73.3146,139109.0
2018-02-01 14:40:00,82.32,82.46,82.28,82.35,98253.0,73.3235,73.4482,73.2879,73.3502,98253.0
2018-02-01 14:50:00,82.35,82.38,82.25,82.25,101094.0,73.3502,73.3769,73.2611,73.2611,101094.0
2018-02-01 15:00:00,82.26,82.32,82.16,82.26,129426.0,73.27,73.3235,73.181,73.27,129426.0
2018-02-01 15:10:00,82.26,82.36,82.22,82.24,165605.0,73.27,73.3591,73.2344,73.2522,165605.0
2018-02-01 15:20:00,82.23,82.35,82.21,82.32,161480.0,73.2433,73.3502,73.2255,73.3235,161480.0
2018-02-01 15:30:00,82.31,82.44,82.27,82.29,199529.0,73.3146,73.4304,73.2789,73.2968,199529.0
2018-02-01 15:40:00,82.29,82.35,82.23,82.3,263936.0,73.2968,73.3502,73.2433,73.3057,263936.0
2018-02-01 15:50:00,82.3,82.42,82.16,82.41,460506.0,73.3057,73.4126,73.181,73.4036,460506.0
2018-02-02 09:30:00,81.88,82.66,81.7,82.57,130139.0,72.9316,73.6263,72.7712,73.5462,130139.0
2018-02-02 09:40:00,82.55,83.03,82.45,82.93,151812.0,73.5283,73.9559,73.4393,73.8668,151812.0
2018-02-02 09:50:00,82.91,82.91,82.45,82.45,139228.0,73.849,73.849,73.4393,73.4393,139228.0
2018-02-02 10:00:00,82.5,82.79,82.35,82.75,134135.0,73.4838,73.7421,73.3502,73.7065,134135.0
2018-02-02 10:10:00,82.74,82.82,82.5,82.53,107507.0,73.6976,73.7688,73.4838,73.5105,107507.0
2018-02-02 10:20:00,82.53,82.75,82.43,82.7,102120.0,73.5105,73.7065,73.4215,73.662,102120.0
2018-02-02 10:30:00,82.7,82.75,82.57,82.68,94782.0,73.662,73.7065,73.5462,73.6441,94782.0
2018-02-02 10:40:00,82.68,82.98,82.68,82.97,81793.0,73.6441,73.9114,73.6441,73.9024,81793.0
2018-02-02 10:50:00,82.97,83.02,82.64,82.7,71002.0,73.9024,73.947,73.6085,73.662,71002.0
2018-02-02 11:00:00,82.69,82.85,82.64,82.84,55897.0,73.653,73.7956,73.6085,73.7867,55897.0
2018-02-02 11:10:00,82.83,82.98,82.78,82.82,83873.0,73.7777,73.9114,73.7332,73.7688,83873.0
2018-02-02 11:20:00,82.82,82.82,82.69,82.74,84430.0,73.7688,73.7688,73.653,73.6976,84430.0
2018-02-02 11:30:00,82.75,82.8,82.64,82.66,54837.0,73.7065,73.751,73.6085,73.6263,54837.0
2018-02-02 11:40:00,82.66,82.67,82.51,82.57,53619.0,73.6263,73.6352,73.4927,73.5462,53619.0
2018-02-02 11:50:00,82.58,82.68,82.52,82.53,40193.0,73.5551,73.6441,73.5016,73.5105,40193.0
2018-02-02 12:00:00,82.54,82.58,82.45,82.53,47779.0,73.5194,73.5551,73.4393,73.5105,47779.0
2018-02-02 12:10:00,82.53,82.57,82.46,82.56,50781.0,73.5105,73.5462,73.4482,73.5373,50781.0
2018-02-02 12:20:00,82.56,82.6,82.49,82.51,66946.0,73.5373,73.5729,73.4749,73.4927,66946.0
2018-02-02 12:30:00,82.51,82.52,82.36,82.37,42406.0,73.4927,73.5016,73.3591,73.368,42406.0
2018-02-02 12:40:00,82.36,82.37,82.19,82.21,39032.0,73.3591,73.368,73.2077,73.2255,39032.0
2018-02-02 12:50:00,82.2,82.25,82.13,82.13,56946.0,73.2166,73.2611,73.1542,73.1542,56946.0
2018-02-02 13:00:00,82.14,82.2,82.07,82.18,39630.0,73.1632,73.2166,73.1008,73.1988,39630.0
2018-02-02 13:10:00,82.18,82.3,82.18,82.21,42038.0,73.1988,73.3057,73.1988,73.2255,42038.0
2018-02-02 13:20:00,82.22,82.22,82.08,82.14,52561.0,73.2344,73.2344,73.1097,73.1632,52561.0
2018-02-02 13:30:00,82.15,82.2,82.05,82.07,48937.0,73.1721,73.2166,73.083,73.1008,48937.0
2018-02-02 13:40:00,82.07,82.07,81.84,81.84,56686.0,73.1008,73.1008,72.8959,72.8959,56686.0
2018-02-02 13:50:00,81.85,81.99,81.85,81.94,52935.0,72.9048,73.0295,72.9048,72.985,52935.0
2018-02-02 14:00:00,81.95,81.95,81.82,81.82,52157.0,72.9939,72.9939,72.8781,72.8781,52157.0
2018-02-02 14:10:00,81.82,81.84,81.69,81.73,92763.0,72.8781,72.8959,72.7623,72.798,92763.0
2018-02-02 14:20:00,81.73,81.82,81.59,81.67,76101.0,72.798,72.8781,72.6733,72.7445,76101.0
2018-02-02 14:30:00,81.67,81.81,81.54,81.56,87789.0,72.7445,72.8692,72.6287,72.6465,87789.0
2018-02-02 14:40:00,81.55,81.69,81.51,81.55,76916.0,72.6376,72.7623,72.602,72.6376,76916.0
2018-02-02 14:50:00,81.54,81.56,81.33,81.4,97781.0,72.6287,72.6465,72.4417,72.504,97781.0
2018-02-02 15:00:00,81.41,81.42,81.12,81.23,148514.0,72.5129,72.5218,72.2546,72.3526,148514.0
2018-02-02 15:10:00,81.24,81.5,81.24,81.41,126210.0,72.3615,72.5931,72.3615,72.5129,126210.0
2018-02-02 15:20:00,81.43,81.54,81.37,81.37,105905.0,72.5307,72.6287,72.4773,72.4773,105905.0
2018-02-02 15:30:00,81.38,81.54,81.24,81.53,164033.0,72.4862,72.6287,72.3615,72.6198,164033.0
2018-02-02 15:40:00,81.53,81.53,81.28,81.34,228183.0,72.6198,72.6198,72.3971,72.4506,228183.0
2018-02-02 15:50:00,81.34,81.47,81.14,81.18,436457.0,72.4506,72.5664,72.2724,72.3081,436457.0
2018-02-05 09:30:00,80.89,81.61,80.34,80.82,255419.0,72.0498,72.6911,71.5599,71.9874,255419.0
2018-02-05 09:40:00,80.85,81.25,80.66,80.91,160639.0,72.0141,72.3704,71.8449,72.0676,160639.0
2018-02-05 09:50:00,80.93,81.08,80.61,80.74,93567.0,72.0854,72.219,71.8004,71.9162,93567.0
2018-02-05 10:00:00,80.75,80.75,80.37,80.45,123260.0,71.9251,71.9251,71.5866,71.6579,123260.0
2018-02-05 10:10:00,80.43,80.57,80.2,80.56,111558.0,71.64,71.7647,71.4352,71.7558,111558.0
2018-02-05 10:20:00,80.53,80.86,80.45,80.76,90924.0,71.7291,72.023,71.6579,71.934,90924.0
2018-02-05 10:30:00,80.76,80.77,80.48,80.5,94749.0,71.934,71.9429,71.6846,71.7024,94749.0
2018-02-05 10:40:00,80.52,80.81,80.43,80.76,115174.0,71.7202,71.9785,71.64,71.934,115174.0
2018-02-05 10:50:00,80.76,80.76,80.38,80.4,84699.0,71.934,71.934,71.5955,71.6133,84699.0
2018-02-05 11:00:00,80.43,80.6,80.36,80.43,65065.0,71.64,71.7915,71.5777,71.64,65065.0
2018-02-05 11:10:00,80.43,80.49,80.32,80.41,78250.0,71.64,71.6935,71.5421,71.6222,78250.0
2018-02-05 11:20:00,80.41,80.77,80.39,80.63,185379.0,71.6222,71.9429,71.6044,71.8182,185379.0
2018-02-05 11:30:00,80.64,80.71,80.53,80.57,88141.0,71.8271,71.8894,71.7291,71.7647,88141.0
2018-02-05 11:40:00,80.56,80.63,80.28,80.57,58493.0,71.7558,71.8182,71.5064,71.7647,58493.0
2018-02-05 11:50:00,80.56,80.83,80.52,80.81,103455.0,71.7558,71.9963,71.7202,71.9785,103455.0
2018-02-05 12:00:00,80.81,80.82,80.54,80.56,107914.0,71.9785,71.9874,71.738,71.7558,107914.0
2018-02-05 12:10:00,80.55,80.62,80.43,80.53,83635.0,71.7469,71.8093,71.64,71.7291,83635.0
2018-02-05 12:20:00,80.53,80.54,80.3,80.38,91525.0,71.7291,71.738,71.5242,71.5955,91525.0
2018-02-05 12:30:00,80.39,80.42,80.29,80.3,42276.0,71.6044,71.6311,71.5153,71.5242,42276.0
2018-02-05 12:40:00,80.3,80.38,80.23,80.31,102851.0,71.5242,71.5955,71.4619,71.5332,102851.0
2018-02-05 12:50:00,80.32,80.36,80.03,80.05,103389.0,71.5421,71.5777,71.2838,71.3016,103389.0
2018-02-05 13:00:00,80.06,80.06,79.24,79.24,200617.0,71.3105,71.3105,70.5801,70.5801,200617.0
2018-02-05 13:10:00,79.29,79.45,79.16,79.2,126595.0,70.6246,70.7671,70.5088,70.5445,126595.0
2018-02-05 13:20:00,79.2,79.37,79.19,79.34,115305.0,70.5445,70.6959,70.5356,70.6692,115305.0
2018-02-05 13:30:00,79.37,79.41,79.15,79.16,131933.0,70.6959,70.7315,70.4999,70.5088,131933.0
2018-02-05 13:40:00,79.15,79.28,79.05,79.18,87735.0,70.4999,70.6157,70.4109,70.5266,87735.0
2018-02-05 13:50:00,79.18,79.44,79.17,79.41,159522.0,70.5266,70.7582,70.5177,70.7315,159522.0
2018-02-05 14:00:00,79.42,79.42,79.1,79.17,108790.0,70.7404,70.7404,70.4554,70.5177,108790.0
2018-02-05 14:10:00,79.15,79.26,78.88,78.99,110543.0,70.4999,70.5979,70.2594,70.3574,110543.0
2018-02-05 14:20:00,78.97,78.99,78.6,78.75,125267.0,70.3396,70.3574,70.01,70.1436,125267.0
2018-02-05 14:30:00,78.73,78.81,78.53,78.73,158642.0,70.1258,70.1971,69.9477,70.1258,158642.0
2018-02-05 14:40:00,78.73,78.87,78.52,78.65,123403.0,70.1258,70.2505,69.9388,70.0546,123403.0
2018-02-05 14:50:00,78.63,78.63,78.17,78.27,184323.0,70.0368,70.0368,69.627,69.7161,184323.0
2018-02-05 15:00:00,78.28,78.38,77.11,77.24,237668.0,69.725,69.8141,68.6829,68.7987,237668.0
2018-02-05 15:10:00,77.13,78.5,76.55,78.2,308613.0,68.7007,69.921,68.1841,69.6537,308613.0
2018-02-05 15:20:00,78.19,78.81,77.91,78.64,208020.0,69.6448,70.1971,69.3954,70.0457,208020.0
2018-02-05 15:30:00,78.66,78.69,77.91,78.13,368314.0,70.0635,70.0902,69.3954,69.5914,368314.0
2018-02-05 15:40:00,78.11,78.39,77.64,77.74,380707.0,69.5736,69.823,69.1549,69.244,380707.0
2018-02-05 15:50:00,77.74,78.0,77.39,77.42,519884.0,69.244,69.4756,68.9323,68.959,519884.0
2018-02-06 09:30:00,76.56,77.79,76.2,77.53,320866.0,68.193,69.2886,67.8723,69.057,320866.0
2018-02-06 09:40:00,77.5,78.14,77.27,78.07,255843.0,69.0302,69.6003,68.8254,69.538,255843.0
2018-02-06 09:50:00,78.08,78.9,77.78,78.08,167899.0,69.5469,70.2772,69.2796,69.5469,167899.0
2018-02-06 10:00:00,78.03,79.11,78.03,78.49,340005.0,69.5023,70.4643,69.5023,69.9121,340005.0
2018-02-06 10:10:00,78.52,79.0,77.89,77.95,497815.0,69.9388,70.3663,69.3776,69.4311,497815.0
2018-02-06 10:20:00,77.95,78.15,77.55,77.58,340112.0,69.4311,69.6092,69.0748,69.1015,340112.0
2018-02-06 10:30:00,77.61,77.61,76.91,77.16,213186.0,69.1282,69.1282,68.5047,68.7274,213186.0
2018-02-06 10:40:00,77.2,77.76,77.05,77.54,213450.0,68.763,69.2618,68.6294,69.0659,213450.0
2018-02-06 10:50:00,77.55,78.07,77.39,77.52,308665.0,69.0748,69.538,68.9323,69.0481,308665.0
2018-02-06 11:00:00,77.53,77.65,77.28,77.45,207675.0,69.057,69.1639,68.8343,68.9857,207675.0
2018-02-06 11:10:00,77.44,77.72,77.39,77.59,193432.0,68.9768,69.2262,68.9323,69.1104,193432.0
2018-02-06 11:20:00,77.62,77.68,77.33,77.46,146226.0,69.1371,69.1906,68.8788,68.9946,146226.0
2018-02-06 11:30:00,77.46,77.51,77.01,77.11,151088.0,68.9946,69.0392,68.5938,68.6829,151088.0
2018-02-06 11:40:00,77.11,77.28,77.03,77.25,99540.0,68.6829,68.8343,68.6116,68.8076,99540.0
2018-02-06 11:50:00,77.27,77.42,77.1,77.11,80466.0,68.8254,68.959,68.674,68.6829,80466.0
2018-02-06 12:00:00,77.14,77.23,77.02,77.16,76844.0,68.7096,68.7898,68.6027,68.7274,76844.0
2018-02-06 12:10:00,77.14,77.3,76.96,76.97,178906.0,68.7096,68.8521,68.5493,68.5582,178906.0
2018-02-06 12:20:00,76.99,77.1,76.8,77.02,155126.0,68.576,68.674,68.4067,68.6027,155126.0
2018-02-06 12:30:00,77.04,77.39,76.99,77.38,219724.0,68.6205,68.9323,68.576,68.9234,219724.0
2018-02-06 12:40:00,77.36,77.37,76.9,76.98,88920.0,68.9055,68.9145,68.4958,68.5671,88920.0
2018-02-06 12:50:00,76.95,77.0,76.57,76.75,135264.0,68.5404,68.5849,68.2019,68.3622,135264.0
2018-02-06 13:00:00,76.74,76.75,76.35,76.35,221535.0,68.3533,68.3622,68.0059,68.0059,221535.0
2018-02-06 13:10:00,76.35,76.52,76.22,76.48,97537.0,68.0059,68.1573,67.8901,68.1217,97537.0
2018-02-06 13:20:00,76.47,76.58,76.25,76.26,134931.0,68.1128,68.2108,67.9169,67.9258,134931.0
2018-02-06 13:30:00,76.27,76.29,76.01,76.14,133324.0,67.9347,67.9525,67.7031,67.8189,133324.0
2018-02-06 13:40:00,76.14,76.18,75.71,76.02,225770.0,67.8189,67.8545,67.4359,67.712,225770.0
2018-02-06 13:50:00,76.01,76.04,75.78,75.78,186659.0,67.7031,67.7298,67.4982,67.4982,186659.0
2018-02-06 14:00:00,75.81,75.91,75.74,75.83,375451.0,67.5249,67.614,67.4626,67.5428,375451.0
2018-02-06 14:10:00,75.8,76.13,75.8,76.03,240083.0,67.516,67.81,67.516,67.7209,240083.0
2018-02-06 14:20:00,76.04,76.22,75.99,76.04,193718.0,67.7298,67.8901,67.6853,67.7298,193718.0
2018-02-06 14:30:00,76.07,76.45,76.04,76.34,110510.0,67.7565,68.095,67.7298,67.997,110510.0
2018-02-06 14:40:00,76.37,77.09,76.33,77.09,91631.0,68.0237,68.6651,67.9881,68.6651,91631.0
2018-02-06 14:50:00,77.07,77.58,76.98,77.41,126058.0,68.6472,69.1015,68.5671,68.9501,126058.0
2018-02-06 15:00:00,77.4,78.15,77.38,78.15,254953.0,68.9412,69.6092,68.9234,69.6092,254953.0
2018-02-06 15:10:00,78.11,78.17,77.57,77.59,107279.0,69.5736,69.627,69.0926,69.1104,107279.0
2018-02-06 15:20:00,77.56,77.74,77.41,77.66,141209.0,69.0837,69.244,68.9501,69.1728,141209.0
2018-02-06 15:30:00,77.66,78.54,77.49,78.53,320007.0,69.1728,69.9566,69.0213,69.9477,320007.0
2018-02-06 15:40:00,78.53,78.68,77.91,77.95,402671.0,69.9477,70.0813,69.3954,69.4311,402671.0
2018-02-06 15:50:00,77.97,78.41,77.62,78.0,850369.0,69.4489,69.8408,69.1371,69.4756,850369.0
2018-02-07 09:30:00,77.76,78.29,77.57,78.12,150561.0,69.2618,69.7339,69.0926,69.5825,150561.0
2018-02-07 09:40:00,78.12,78.4,77.76,77.8,56660.0,69.5825,69.8319,69.2618,69.2975,56660.0
2018-02-07 09:50:00,77.83,78.06,77.76,77.76,68289.0,69.3242,69.529,69.2618,69.2618,68289.0
2018-02-07 10:00:00,77.79,78.06,77.66,78.01,95458.0,69.2886,69.529,69.1728,69.4845,95458.0
2018-02-07 10:10:00,78.02,78.18,77.93,78.06,91268.0,69.4934,69.6359,69.4133,69.529,91268.0
2018-02-07 10:20:00,78.06,78.12,77.86,78.06,66688.0,69.529,69.5825,69.3509,69.529,66688.0
2018-02-07 10:30:00,78.04,78.15,77.86,78.05,57813.0,69.5112,69.6092,69.3509,69.5201,57813.0
2018-02-07 10:40:00,78.04,78.1,77.85,78.09,54723.0,69.5112,69.5647,69.342,69.5558,54723.0
2018-02-07 10:50:00,78.12,78.16,77.99,78.08,53673.0,69.5825,69.6181,69.4667,69.5469,53673.0
2018-02-07 11:00:00,78.1,78.45,78.08,78.39,77363.0,69.5647,69.8764,69.5469,69.823,77363.0
2018-02-07 11:10:00,78.4,78.56,78.36,78.38,81013.0,69.8319,69.9744,69.7963,69.8141,81013.0
2018-02-07 11:20:00,78.37,78.49,78.25,78.29,70364.0,69.8052,69.9121,69.6983,69.7339,70364.0
2018-02-07 11:30:00,78.29,78.29,78.02,78.07,116237.0,69.7339,69.7339,69.4934,69.538,116237.0
2018-02-07 11:40:00,78.08,78.13,77.99,78.12,360297.0,69.5469,69.5914,69.4667,69.5825,360297.0
2018-02-07 11:50:00,78.12,78.18,77.97,78.06,160366.0,69.5825,69.6359,69.4489,69.529,160366.0
2018-02-07 12:00:00,78.07,78.13,77.98,78.07,85901.0,69.538,69.5914,69.4578,69.538,85901.0
2018-02-07 12:10:00,78.07,78.11,77.98,77.99,72477.0,69.538,69.5736,69.4578,69.4667,72477.0
2018-02-07 12:20:00,77.98,78.0,77.78,77.91,117683.0,69.4578,69.4756,69.2796,69.3954,117683.0
2018-02-07 12:30:00,77.9,77.95,77.66,77.74,83314.0,69.3865,69.4311,69.1728,69.244,83314.0
2018-02-07 12:40:00,77.74,77.77,77.57,77.62,97310.0,69.244,69.2707,69.0926,69.1371,97310.0
2018-02-07 12:50:00,77.61,77.68,77.46,77.48,85050.0,69.1282,69.1906,68.9946,69.0124,85050.0
2018-02-07 13:00:00,77.49,77.64,77.41,77.48,114495.0,69.0213,69.1549,68.9501,69.0124,114495.0
2018-02-07 13:10:00,77.5,77.51,76.93,77.17,121046.0,69.0302,69.0392,68.5225,68.7363,121046.0
2018-02-07 13:20:00,77.18,77.2,76.76,77.15,156604.0,68.7452,68.763,68.3711,68.7185,156604.0
2018-02-07 13:30:00,77.15,77.46,77.0,77.33,134827.0,68.7185,68.9946,68.5849,68.8788,134827.0
2018-02-07 13:40:00,77.35,77.45,77.11,77.12,135635.0,68.8966,68.9857,68.6829,68.6918,135635.0
2018-02-07 13:50:00,77.13,77.26,77.03,77.22,92576.0,68.7007,68.8165,68.6116,68.7808,92576.0
2018-02-07 14:00:00,77.23,77.23,76.99,77.02,108258.0,68.7898,68.7898,68.576,68.6027,108258.0
2018-02-07 14:10:00,77.05,77.21,77.05,77.2,84808.0,68.6294,68.7719,68.6294,68.763,84808.0
2018-02-07 14:20:00,77.2,77.28,77.14,77.19,131446.0,68.763,68.8343,68.7096,68.7541,131446.0
2018-02-07 14:30:00,77.19,77.19,77.0,77.01,131532.0,68.7541,68.7541,68.5849,68.5938,131532.0
2018-02-07 14:40:00,77.01,77.09,76.94,77.0,247631.0,68.5938,68.6651,68.5314,68.5849,247631.0
2018-02-07 14:50:00,76.99,76.99,76.78,76.9,320830.0,68.576,68.576,68.3889,68.4958,320830.0
2018-02-07 15:00:00,76.9,77.01,76.85,76.96,534568.0,68.4958,68.5938,68.4513,68.5493,534568.0
2018-02-07 15:10:00,76.97,77.14,76.91,77.0,238250.0,68.5582,68.7096,68.5047,68.5849,238250.0
2018-02-07 15:20:00,76.99,77.12,76.97,77.07,421282.0,68.576,68.6918,68.5582,68.6472,421282.0
2018-02-07 15:30:00,77.08,77.39,77.04,77.29,498086.0,68.6561,68.9323,68.6205,68.8432,498086.0
2018-02-07 15:40:00,77.29,77.38,76.84,77.09,538429.0,68.8432,68.9234,68.4424,68.6651,538429.0
2018-02-07 15:50:00,77.07,77.21,76.71,76.72,774820.0,68.6472,68.7719,68.3266,68.3355,774820.0
2018-02-08 09:30:00,77.19,77.65,77.0,77.34,534081.0,68.7541,69.1639,68.5849,68.8877,534081.0
2018-02-08 09:40:00,77.36,77.47,77.25,77.45,289519.0,68.9055,69.0035,68.8076,68.9857,289519.0
2018-02-08 09:50:00,77.44,77.54,77.3,77.42,202352.0,68.9768,69.0659,68.8521,68.959,202352.0
2018-02-08 10:00:00,77.43,77.5,77.29,77.39,184371.0,68.9679,69.0302,68.8432,68.9323,184371.0
2018-02-08 10:10:00,77.37,77.5,77.3,77.32,258272.0,68.9145,69.0302,68.8521,68.8699,258272.0
2018-02-08 10:20:00,77.32,77.43,77.22,77.29,112786.0,68.8699,68.9679,68.7808,68.8432,112786.0
2018-02-08 10:30:00,77.29,77.44,77.18,77.44,131550.0,68.8432,68.9768,68.7452,68.9768,131550.0
2018-02-08 10:40:00,77.45,77.52,77.21,77.22,95947.0,68.9857,69.0481,68.7719,68.7808,95947.0
2018-02-08 10:50:00,77.23,77.26,76.79,76.81,181815.0,68.7898,68.8165,68.3978,68.4157,181815.0
2018-02-08 11:00:00,76.82,76.82,76.35,76.49,261451.0,68.4246,68.4246,68.0059,68.1306,261451.0
2018-02-08 11:10:00,76.49,76.57,76.17,76.25,174866.0,68.1306,68.2019,67.8456,67.9169,174866.0
2018-02-08 11:20:00,76.26,76.31,75.9,75.98,114901.0,67.9258,67.9703,67.6051,67.6764,114901.0
2018-02-08 11:30:00,75.98,76.19,75.85,76.07,156517.0,67.6764,67.8634,67.5606,67.7565,156517.0
2018-02-08 11:40:00,76.08,76.27,75.96,76.22,118529.0,67.7654,67.9347,67.6585,67.8901,118529.0
2018-02-08 11:50:00,76.26,76.61,76.26,76.34,80154.0,67.9258,68.2375,67.9258,67.997,80154.0
2018-02-08 12:00:00,76.36,76.41,76.08,76.08,81041.0,68.0148,68.0594,67.7654,67.7654,81041.0
2018-02-08 12:10:00,76.08,76.19,76.02,76.04,43264.0,67.7654,67.8634,67.712,67.7298,43264.0
2018-02-08 12:20:00,76.04,76.06,75.73,75.91,79410.0,67.7298,67.7476,67.4537,67.614,79410.0
2018-02-08 12:30:00,75.91,75.97,75.71,75.8,122420.0,67.614,67.6675,67.4359,67.516,122420.0
2018-02-08 12:40:00,75.79,76.06,75.73,75.78,87029.0,67.5071,67.7476,67.4537,67.4982,87029.0
2018-02-08 12:50:00,75.76,75.77,75.3,75.53,221296.0,67.4804,67.4893,67.0707,67.2755,221296.0
2018-02-08 13:00:00,75.56,75.6,75.19,75.49,167253.0,67.3023,67.3379,66.9727,67.2399,167253.0
2018-02-08 13:10:00,75.52,75.64,75.4,75.45,92722.0,67.2666,67.3735,67.1598,67.2043,92722.0
2018-02-08 13:20:00,75.43,75.59,75.35,75.35,74881.0,67.1865,67.329,67.1152,67.1152,74881.0
2018-02-08 13:30:00,75.36,75.6,75.31,75.58,109576.0,67.1241,67.3379,67.0796,67.3201,109576.0
2018-02-08 13:40:00,75.59,76.33,75.59,75.92,185813.0,67.329,67.9881,67.329,67.6229,185813.0
2018-02-08 13:50:00,75.92,76.33,75.9,76.06,82487.0,67.6229,67.9881,67.6051,67.7476,82487.0
2018-02-08 14:00:00,76.08,76.08,75.79,75.91,51308.0,67.7654,67.7654,67.5071,67.614,51308.0
2018-02-08 14:10:00,75.94,76.12,75.8,76.01,83675.0,67.6407,67.8011,67.516,67.7031,83675.0
2018-02-08 14:20:00,76.03,76.07,75.57,75.61,89309.0,67.7209,67.7565,67.3112,67.3468,89309.0
2018-02-08 14:30:00,75.59,75.59,75.25,75.52,140080.0,67.329,67.329,67.0261,67.2666,140080.0
2018-02-08 14:40:00,75.5,75.5,75.23,75.27,123947.0,67.2488,67.2488,67.0083,67.044,123947.0
2018-02-08 14:50:00,75.28,75.29,75.04,75.23,162153.0,67.0529,67.0618,66.8391,67.0083,162153.0
2018-02-08 15:00:00,75.23,75.49,75.12,75.18,188245.0,67.0083,67.2399,66.9104,66.9638,188245.0
2018-02-08 15:10:00,75.18,75.2,74.84,75.0,208442.0,66.9638,66.9816,66.661,66.8035,208442.0
2018-02-08 15:20:00,75.0,75.58,74.87,75.33,117125.0,66.8035,67.3201,66.6877,67.0974,117125.0
2018-02-08 15:30:00,75.32,75.44,74.96,74.99,176399.0,67.0885,67.1954,66.7678,66.7946,176399.0
2018-02-08 15:40:00,74.99,75.17,74.62,74.79,312996.0,66.7946,66.9549,66.465,66.6164,312996.0
2018-02-08 15:50:00,74.76,74.88,74.19,74.23,640615.0,66.5897,66.6966,66.082,66.1176,640615.0
2018-02-09 09:30:00,75.06,75.14,74.39,75.05,357706.0,66.8569,66.9282,66.2601,66.848,357706.0
2018-02-09 09:40:00,75.02,75.37,74.69,74.98,153655.0,66.8213,67.133,66.5273,66.7857,153655.0
2018-02-09 09:50:00,74.99,75.01,74.42,74.48,129349.0,66.7946,66.8124,66.2869,66.3403,129349.0
2018-02-09 10:00:00,74.51,74.96,74.49,74.8,137225.0,66.367,66.7678,66.3492,66.6253,137225.0
2018-02-09 10:10:00,74.8,74.99,74.7,74.93,109599.0,66.6253,66.7946,66.5363,66.7411,109599.0
2018-02-09 10:20:00,74.98,75.26,74.88,74.91,99385.0,66.7857,67.0351,66.6966,66.7233,99385.0
2018-02-09 10:30:00,74.92,74.93,74.57,74.57,102367.0,66.7322,66.7411,66.4205,66.4205,102367.0
2018-02-09 10:40:00,74.6,74.61,73.86,74.1,160110.0,66.4472,66.4561,65.7881,66.0018,160110.0
2018-02-09 10:50:00,74.12,74.84,73.94,74.56,157001.0,66.0196,66.661,65.8593,66.4116,157001.0
2018-02-09 11:00:00,74.59,74.83,74.45,74.48,196048.0,66.4383,66.652,66.3136,66.3403,196048.0
2018-02-09 11:10:00,74.52,74.73,74.32,74.5,104598.0,66.3759,66.563,66.1978,66.3581,104598.0
2018-02-09 11:20:00,74.48,74.67,74.11,74.59,172918.0,66.3403,66.5095,66.0107,66.4383,172918.0
2018-02-09 11:30:00,74.6,74.91,74.46,74.76,142269.0,66.4472,66.7233,66.3225,66.5897,142269.0
2018-02-09 11:40:00,74.76,74.77,74.59,74.62,111943.0,66.5897,66.5986,66.4383,66.465,111943.0
2018-02-09 11:50:00,74.62,74.69,74.32,74.35,127909.0,66.465,66.5273,66.1978,66.2245,127909.0
2018-02-09 12:00:00,74.34,74.42,73.92,73.95,125980.0,66.2156,66.2869,65.8415,65.8682,125980.0
2018-02-09 12:10:00,73.96,74.25,73.94,74.09,107199.0,65.8771,66.1354,65.8593,65.9929,107199.0
2018-02-09 12:20:00,74.09,74.24,73.7,73.84,176535.0,65.9929,66.1265,65.6455,65.7702,176535.0
2018-02-09 12:30:00,73.87,74.11,73.7,73.83,262741.0,65.797,66.0107,65.6455,65.7613,262741.0
2018-02-09 12:40:00,73.8,73.97,73.79,73.86,117763.0,65.7346,65.886,65.7257,65.7881,117763.0
2018-02-09 12:50:00,73.86,74.33,73.69,74.28,117787.0,65.7881,66.2067,65.6366,66.1622,117787.0
2018-02-09 13:00:00,74.32,74.32,73.9,74.03,144162.0,66.1978,66.1978,65.8237,65.9395,144162.0
2018-02-09 13:10:00,74.03,74.12,73.76,74.08,107685.0,65.9395,66.0196,65.699,65.984,107685.0
2018-02-09 13:20:00,74.13,74.17,73.8,73.93,308278.0,66.0285,66.0642,65.7346,65.8504,308278.0
2018-02-09 13:30:00,73.9,74.06,73.78,73.89,354468.0,65.8237,65.9662,65.7168,65.8148,354468.0
2018-02-09 13:40:00,73.9,74.41,73.87,74.32,65019.0,65.8237,66.2779,65.797,66.1978,65019.0
2018-02-09 13:50:00,74.32,74.92,74.3,74.48,188548.0,66.1978,66.7322,66.18,66.3403,188548.0
2018-02-09 14:00:00,74.48,75.27,74.42,74.93,79312.0,66.3403,67.044,66.2869,66.7411,79312.0
2018-02-09 14:10:00,74.98,75.35,74.92,75.3,162997.0,66.7857,67.1152,66.7322,67.0707,162997.0
2018-02-09 14:20:00,75.29,75.66,75.14,75.14,227903.0,67.0618,67.3913,66.9282,66.9282,227903.0
2018-02-09 14:30:00,75.17,75.27,74.87,75.12,170539.0,66.9549,67.044,66.6877,66.9104,170539.0
2018-02-09 14:40:00,75.13,75.29,74.99,75.16,119797.0,66.9193,67.0618,66.7946,66.946,119797.0
2018-02-09 14:50:00,75.14,75.4,75.07,75.11,112994.0,66.9282,67.1598,66.8658,66.9014,112994.0
2018-02-09 15:00:00,75.11,75.2,74.66,74.83,225304.0,66.9014,66.9816,66.5006,66.652,225304.0
2018-02-09 15:10:00,74.81,75.04,74.74,75.0,193890.0,66.6342,66.8391,66.5719,66.8035,193890.0
2018-02-09 15:20:00,75.0,75.18,74.91,75.15,228538.0,66.8035,66.9638,66.7233,66.9371,228538.0
2018-02-09 15:30:00,75.13,75.6,75.1,75.5,221534.0,66.9193,67.3379,66.8925,67.2488,221534.0
2018-02-09 15:40:00,75.52,76.5,75.52,76.39,308990.0,67.2666,68.1395,67.2666,68.0416,308990.0
2018-02-09 15:50:00,76.41,76.82,76.08,76.23,618236.0,68.0594,68.4246,67.7654,67.899,618236.0
2018-02-12 09:30:00,76.68,77.1,76.6,76.82,340342.0,68.2999,68.674,68.2286,68.4246,340342.0
2018-02-12 09:40:00,76.82,76.96,76.43,76.46,131166.0,68.4246,68.5493,68.0772,68.1039,131166.0
2018-02-12 09:50:00,76.45,76.49,76.13,76.17,95590.0,68.095,68.1306,67.81,67.8456,95590.0
2018-02-12 10:00:00,76.18,76.27,75.84,75.87,99311.0,67.8545,67.9347,67.5517,67.5784,99311.0
2018-02-12 10:10:00,75.86,75.86,75.43,75.46,91615.0,67.5695,67.5695,67.1865,67.2132,91615.0
2018-02-12 10:20:00,75.44,75.6,75.23,75.55,89713.0,67.1954,67.3379,67.0083,67.2934,89713.0
2018-02-12 10:30:00,75.56,75.69,75.26,75.51,74548.0,67.3023,67.4181,67.0351,67.2577,74548.0
2018-02-12 10:40:00,75.54,75.57,75.25,75.5,103158.0,67.2845,67.3112,67.0261,67.2488,103158.0
2018-02-12 10:50:00,75.51,75.53,75.28,75.38,73992.0,67.2577,67.2755,67.0529,67.1419,73992.0
2018-02-12 11:00:00,75.38,75.66,75.2,75.6,67325.0,67.1419,67.3913,66.9816,67.3379,67325.0
2018-02-12 11:10:00,75.62,75.91,75.55,75.9,79470.0,67.3557,67.614,67.2934,67.6051,79470.0
2018-02-12 11:20:00,75.87,75.98,75.58,75.76,104656.0,67.5784,67.6764,67.3201,67.4804,104656.0
2018-02-12 11:30:00,75.76,75.94,75.62,75.94,42917.0,67.4804,67.6407,67.3557,67.6407,42917.0
2018-02-12 11:40:00,75.95,76.06,75.89,76.0,64312.0,67.6496,67.7476,67.5962,67.6942,64312.0
2018-02-12 11:50:00,75.97,76.22,75.88,76.22,47615.0,67.6675,67.8901,67.5873,67.8901,47615.0
2018-02-12 12:00:00,76.23,76.23,75.98,76.15,152044.0,67.899,67.899,67.6764,67.8278,152044.0
2018-02-12 12:10:00,76.14,76.43,76.11,76.43,108584.0,67.8189,68.0772,67.7922,68.0772,108584.0
2018-02-12 12:20:00,76.43,76.61,76.32,76.53,128975.0,68.0772,68.2375,67.9792,68.1663,128975.0
2018-02-12 12:30:00,76.55,76.6,76.44,76.55,133443.0,68.1841,68.2286,68.0861,68.1841,133443.0
2018-02-12 12:40:00,76.56,76.56,76.3,76.3,93956.0,68.193,68.193,67.9614,67.9614,93956.0
2018-02-12 12:50:00,76.32,76.37,76.21,76.25,110815.0,67.9792,68.0237,67.8812,67.9169,110815.0
2018-02-12 13:00:00,76.26,76.32,76.07,76.08,168724.0,67.9258,67.9792,67.7565,67.7654,168724.0
2018-02-12 13:10:00,76.09,76.24,76.09,76.12,86335.0,67.7743,67.9079,67.7743,67.8011,86335.0
2018-02-12 13:20:00,76.11,76.15,76.06,76.12,59356.0,67.7922,67.8278,67.7476,67.8011,59356.0
2018-02-12 13:30:00,76.12,76.15,76.08,76.13,51306.0,67.8011,67.8278,67.7654,67.81,51306.0
2018-02-12 13:40:00,76.13,76.22,76.12,76.2,60113.0,67.81,67.8901,67.8011,67.8723,60113.0
2018-02-12 13:50:00,76.2,76.59,76.2,76.53,91825.0,67.8723,68.2197,67.8723,68.1663,91825.0
2018-02-12 14:00:00,76.53,76.69,76.52,76.65,87436.0,68.1663,68.3088,68.1573,68.2731,87436.0
2018-02-12 14:10:00,76.66,76.66,76.41,76.5,88654.0,68.282,68.282,68.0594,68.1395,88654.0
2018-02-12 14:20:00,76.51,76.51,76.3,76.4,106482.0,68.1484,68.1484,67.9614,68.0505,106482.0
2018-02-12 14:30:00,76.39,76.6,76.36,76.48,130287.0,68.0416,68.2286,68.0148,68.1217,130287.0
2018-02-12 14:40:00,76.48,76.66,76.44,76.64,121142.0,68.1217,68.282,68.0861,68.2642,121142.0
2018-02-12 14:50:00,76.62,76.64,76.39,76.47,83866.0,68.2464,68.2642,68.0416,68.1128,83866.0
2018-02-12 15:00:00,76.47,76.66,76.45,76.62,114978.0,68.1128,68.282,68.095,68.2464,114978.0
2018-02-12 15:10:00,76.62,76.83,76.59,76.74,158212.0,68.2464,68.4335,68.2197,68.3533,158212.0
2018-02-12 15:20:00,76.75,76.88,76.73,76.85,152275.0,68.3622,68.478,68.3444,68.4513,152275.0
2018-02-12 15:30:00,76.85,76.89,76.39,76.51,235519.0,68.4513,68.4869,68.0416,68.1484,235519.0
2018-02-12 15:40:00,76.52,76.62,76.04,76.17,260664.0,68.1573,68.2464,67.7298,67.8456,260664.0
2018-02-12 15:50:00,76.16,76.39,76.12,76.23,252175.0,67.8367,68.0416,67.8011,67.899,252175.0
2018-02-13 09:30:00,76.02,76.41,75.75,76.06,255103.0,67.712,68.0594,67.4715,67.7476,255103.0
2018-02-13 09:40:00,76.07,76.41,75.92,75.97,93348.0,67.7565,68.0594,67.6229,67.6675,93348.0
2018-02-13 09:50:00,75.96,76.21,75.95,76.15,103541.0,67.6585,67.8812,67.6496,67.8278,103541.0
2018-02-13 10:00:00,76.14,76.26,76.03,76.1,106241.0,67.8189,67.9258,67.7209,67.7832,106241.0
2018-02-13 10:10:00,76.09,76.21,76.09,76.18,57749.0,67.7743,67.8812,67.7743,67.8545,57749.0
2018-02-13 10:20:00,76.17,76.4,76.17,76.32,82780.0,67.8456,68.0505,67.8456,67.9792,82780.0
2018-02-13 10:30:00,76.33,76.33,76.08,76.26,74918.0,67.9881,67.9881,67.7654,67.9258,74918.0
2018-02-13 10:40:00,76.28,76.37,76.19,76.35,60371.0,67.9436,68.0237,67.8634,68.0059,60371.0
2018-02-13 10:50:00,76.33,76.56,76.28,76.41,107218.0,67.9881,68.193,67.9436,68.0594,107218.0
2018-02-13 11:00:00,76.4,76.42,76.19,76.24,60783.0,68.0505,68.0683,67.8634,67.9079,60783.0
2018-02-13 11:10:00,76.25,76.37,76.21,76.34,54576.0,67.9169,68.0237,67.8812,67.997,54576.0
2018-02-13 11:20:00,76.36,76.48,76.3,76.34,62520.0,68.0148,68.1217,67.9614,67.997,62520.0
2018-02-13 11:30:00,76.33,76.35,76.22,76.3,46129.0,67.9881,68.0059,67.8901,67.9614,46129.0
2018-02-13 11:40:00,76.32,76.4,76.24,76.38,39952.0,67.9792,68.0505,67.9079,68.0326,39952.0
2018-02-13 11:50:00,76.38,76.39,76.26,76.26,40647.0,68.0326,68.0416,67.9258,67.9258,40647.0
2018-02-13 12:00:00,76.26,76.37,76.23,76.34,33702.0,67.9258,68.0237,67.899,67.997,33702.0
2018-02-13 12:10:00,76.34,76.47,76.33,76.38,38835.0,67.997,68.1128,67.9881,68.0326,38835.0
2018-02-13 12:20:00,76.36,76.41,76.28,76.28,29527.0,68.0148,68.0594,67.9436,67.9436,29527.0
2018-02-13 12:30:00,76.28,76.31,76.2,76.23,47946.0,67.9436,67.9703,67.8723,67.899,47946.0
2018-02-13 12:40:00,76.24,76.29,76.21,76.25,39212.0,67.9079,67.9525,67.8812,67.9169,39212.0
2018-02-13 12:50:00,76.26,76.29,76.14,76.14,50571.0,67.9258,67.9525,67.8189,67.8189,50571.0
2018-02-13 13:00:00,76.13,76.16,76.07,76.15,54412.0,67.81,67.8367,67.7565,67.8278,54412.0
2018-02-13 13:10:00,76.15,76.31,76.11,76.28,105865.0,67.8278,67.9703,67.7922,67.9436,105865.0
2018-02-13 13:20:00,76.29,76.48,76.25,76.4,36795.0,67.9525,68.1217,67.9169,68.0505,36795.0
2018-02-13 13:30:00,76.38,76.49,76.34,76.49,21308.0,68.0326,68.1306,67.997,68.1306,21308.0
2018-02-13 13:40:00,76.47,76.53,76.44,76.53,55467.0,68.1128,68.1663,68.0861,68.1663,55467.0
2018-02-13 13:50:00,76.54,76.56,76.47,76.52,39330.0,68.1752,68.193,68.1128,68.1573,39330.0
2018-02-13 14:00:00,76.51,76.59,76.39,76.47,83036.0,68.1484,68.2197,68.0416,68.1128,83036.0
2018-02-13 14:10:00,76.49,76.59,76.48,76.49,54394.0,68.1306,68.2197,68.1217,68.1306,54394.0
2018-02-13 14:20:00,76.5,76.52,76.46,76.49,59410.0,68.1395,68.1573,68.1039,68.1306,59410.0
2018-02-13 14:30:00,76.5,76.51,76.39,76.41,70993.0,68.1395,68.1484,68.0416,68.0594,70993.0
2018-02-13 14:40:00,76.41,76.41,76.36,76.38,41401.0,68.0594,68.0594,68.0148,68.0326,41401.0
2018-02-13 14:50:00,76.38,76.5,76.38,76.5,75981.0,68.0326,68.1395,68.0326,68.1395,75981.0
2018-02-13 15:00:00,76.51,76.54,76.4,76.47,75091.0,68.1484,68.1752,68.0505,68.1128,75091.0
2018-02-13 15:10:00,76.47,76.49,76.4,76.44,83966.0,68.1128,68.1306,68.0505,68.0861,83966.0
2018-02-13 15:20:00,76.44,76.51,76.36,76.48,142626.0,68.0861,68.1484,68.0148,68.1217,142626.0
2018-02-13 15:30:00,76.48,76.48,76.34,76.42,111538.0,68.1217,68.1217,67.997,68.0683,111538.0
2018-02-13 15:40:00,76.43,76.45,76.15,76.28,203890.0,68.0772,68.095,67.8278,67.9436,203890.0
2018-02-13 15:50:00,76.29,76.37,76.1,76.21,384331.0,67.9525,68.0237,67.7832,67.8812,384331.0
2018-02-14 09:30:00,75.41,76.27,75.34,76.03,415609.0,67.6591,68.4308,67.5963,68.2154,415609.0
2018-02-14 09:40:00,75.99,76.84,75.96,76.62,273993.0,68.1795,68.9422,68.1526,68.7448,273993.0
2018-02-14 09:50:00,76.67,76.68,76.32,76.34,109527.0,68.7896,68.7986,68.4756,68.4936,109527.0
2018-02-14 10:00:00,76.34,76.64,76.26,76.63,103488.0,68.4936,68.7627,68.4218,68.7538,103488.0
2018-02-14 10:10:00,76.64,76.82,76.55,76.67,69549.0,68.7627,68.9242,68.682,68.7896,69549.0
2018-02-14 10:20:00,76.65,76.74,76.46,76.51,67578.0,68.7717,68.8524,68.6012,68.6461,67578.0
2018-02-14 10:30:00,76.52,76.61,76.32,76.58,124308.0,68.6551,68.7358,68.4756,68.7089,124308.0
2018-02-14 10:40:00,76.58,76.61,76.39,76.44,87945.0,68.7089,68.7358,68.5384,68.5833,87945.0
2018-02-14 10:50:00,76.42,76.67,76.41,76.56,56749.0,68.5653,68.7896,68.5564,68.6909,56749.0
2018-02-14 11:00:00,76.57,76.61,76.21,76.28,97755.0,68.6999,68.7358,68.3769,68.4397,97755.0
2018-02-14 11:10:00,76.28,76.37,76.1,76.37,79227.0,68.4397,68.5205,68.2782,68.5205,79227.0
2018-02-14 11:20:00,76.38,76.42,76.2,76.35,70800.0,68.5294,68.5653,68.3679,68.5025,70800.0
2018-02-14 11:30:00,76.35,76.38,76.15,76.32,52210.0,68.5025,68.5294,68.3231,68.4756,52210.0
2018-02-14 11:40:00,76.33,76.44,76.27,76.28,45241.0,68.4846,68.5833,68.4308,68.4397,45241.0
2018-02-14 11:50:00,76.27,76.33,76.12,76.31,38285.0,68.4308,68.4846,68.2962,68.4666,38285.0
2018-02-14 12:00:00,76.29,76.47,76.29,76.42,38052.0,68.4487,68.6102,68.4487,68.5653,38052.0
2018-02-14 12:10:00,76.42,76.49,76.39,76.44,31439.0,68.5653,68.6281,68.5384,68.5833,31439.0
2018-02-14 12:20:00,76.45,76.68,76.43,76.62,39316.0,68.5923,68.7986,68.5743,68.7448,39316.0
2018-02-14 12:30:00,76.63,76.75,76.58,76.73,37461.0,68.7538,68.8614,68.7089,68.8435,37461.0
2018-02-14 12:40:00,76.75,76.81,76.67,76.69,39475.0,68.8614,68.9153,68.7896,68.8076,39475.0
2018-02-14 12:50:00,76.68,76.87,76.65,76.82,42390.0,68.7986,68.9691,68.7717,68.9242,42390.0
2018-02-14 13:00:00,76.79,77.01,76.78,76.89,43732.0,68.8973,69.0947,68.8883,68.987,43732.0
2018-02-14 13:10:00,76.89,77.04,76.88,77.0,74013.0,68.987,69.1216,68.9781,69.0857,74013.0
2018-02-14 13:20:00,76.97,77.12,76.92,76.96,59196.0,69.0588,69.1934,69.0139,69.0498,59196.0
2018-02-14 13:30:00,76.98,77.12,76.97,77.1,32364.0,69.0678,69.1934,69.0588,69.1754,32364.0
2018-02-14 13:40:00,77.09,77.19,77.05,77.15,32256.0,69.1665,69.2562,69.1306,69.2203,32256.0
2018-02-14 13:50:00,77.14,77.16,77.0,77.0,41479.0,69.2113,69.2293,69.0857,69.0857,41479.0
2018-02-14 14:00:00,77.01,77.09,76.98,77.0,37042.0,69.0947,69.1665,69.0678,69.0857,37042.0
2018-02-14 14:10:00,77.0,77.05,76.94,76.96,41687.0,69.0857,69.1306,69.0319,69.0498,41687.0
2018-02-14 14:20:00,76.97,77.04,76.85,76.87,72881.0,69.0588,69.1216,68.9511,68.9691,72881.0
2018-02-14 14:30:00,76.85,76.96,76.83,76.93,37691.0,68.9511,69.0498,68.9332,69.0229,37691.0
2018-02-14 14:40:00,76.95,76.97,76.86,76.89,37449.0,69.0409,69.0588,68.9601,68.987,37449.0
2018-02-14 14:50:00,76.89,76.96,76.85,76.92,46151.0,68.987,69.0498,68.9511,69.0139,46151.0
2018-02-14 15:00:00,76.92,77.05,76.92,77.01,49386.0,69.0139,69.1306,69.0139,69.0947,49386.0
2018-02-14 15:10:00,77.0,77.12,77.0,77.11,64784.0,69.0857,69.1934,69.0857,69.1844,64784.0
2018-02-14 15:20:00,77.1,77.12,76.84,76.84,73343.0,69.1754,69.1934,68.9422,68.9422,73343.0
2018-02-14 15:30:00,76.84,76.94,76.75,76.84,124607.0,68.9422,69.0319,68.8614,68.9422,124607.0
2018-02-14 15:40:00,76.84,77.02,76.76,76.94,233990.0,68.9422,69.1037,68.8704,69.0319,233990.0
2018-02-14 15:50:00,76.93,77.05,76.93,77.04,335020.0,69.0229,69.1306,69.0229,69.1216,335020.0
2018-02-15 09:30:00,77.75,77.96,77.5,77.94,183283.0,69.7586,69.9471,69.5343,69.9291,183283.0
2018-02-15 09:40:00,77.92,78.07,77.75,78.04,153812.0,69.9112,70.0457,69.7586,70.0188,153812.0
2018-02-15 09:50:00,78.04,78.04,77.78,77.85,175720.0,70.0188,70.0188,69.7856,69.8484,175720.0
2018-02-15 10:00:00,77.85,77.86,77.63,77.73,100745.0,69.8484,69.8573,69.651,69.7407,100745.0
2018-02-15 10:10:00,77.72,77.74,77.49,77.55,115689.0,69.7317,69.7497,69.5254,69.5792,115689.0
2018-02-15 10:20:00,77.55,77.67,77.4,77.4,104229.0,69.5792,69.6869,69.4446,69.4446,104229.0
2018-02-15 10:30:00,77.39,77.57,77.39,77.47,75602.0,69.4356,69.5971,69.4356,69.5074,75602.0
2018-02-15 10:40:00,77.45,77.48,77.05,77.32,119783.0,69.4895,69.5164,69.1306,69.3728,119783.0
2018-02-15 10:50:00,77.31,77.4,77.15,77.18,51111.0,69.3639,69.4446,69.2203,69.2472,51111.0
2018-02-15 11:00:00,77.18,77.3,77.03,77.27,51874.0,69.2472,69.3549,69.1126,69.328,51874.0
2018-02-15 11:10:00,77.26,77.38,77.18,77.31,48827.0,69.319,69.4267,69.2472,69.3639,48827.0
2018-02-15 11:20:00,77.33,77.66,77.32,77.66,71211.0,69.3818,69.6779,69.3728,69.6779,71211.0
2018-02-15 11:30:00,77.68,77.68,77.47,77.54,66928.0,69.6958,69.6958,69.5074,69.5702,66928.0
2018-02-15 11:40:00,77.54,77.73,77.54,77.7,65227.0,69.5702,69.7407,69.5702,69.7138,65227.0
2018-02-15 11:50:00,77.71,77.79,77.56,77.56,57883.0,69.7227,69.7945,69.5882,69.5882,57883.0
2018-02-15 12:00:00,77.58,77.67,77.5,77.62,34227.0,69.6061,69.6869,69.5343,69.642,34227.0
2018-02-15 12:10:00,77.63,77.7,77.57,77.61,32650.0,69.651,69.7138,69.5971,69.633,32650.0
2018-02-15 12:20:00,77.62,77.69,77.54,77.64,28743.0,69.642,69.7048,69.5702,69.6599,28743.0
2018-02-15 12:30:00,77.64,77.74,77.6,77.71,32994.0,69.6599,69.7497,69.6241,69.7227,32994.0
2018-02-15 12:40:00,77.71,77.74,77.54,77.63,32948.0,69.7227,69.7497,69.5702,69.651,32948.0
2018-02-15 12:50:00,77.61,77.83,77.61,77.83,26644.0,69.633,69.8304,69.633,69.8304,26644.0
2018-02-15 13:00:00,77.81,78.0,77.81,77.92,66377.0,69.8125,69.9829,69.8125,69.9112,66377.0
2018-02-15 13:10:00,77.94,78.06,77.94,78.04,40817.0,69.9291,70.0368,69.9291,70.0188,40817.0
2018-02-15 13:20:00,78.05,78.05,77.86,77.89,73976.0,70.0278,70.0278,69.8573,69.8842,73976.0
2018-02-15 13:30:00,77.86,77.9,77.78,77.81,39082.0,69.8573,69.8932,69.7856,69.8125,39082.0
2018-02-15 13:40:00,77.8,78.07,77.8,78.05,43560.0,69.8035,70.0457,69.8035,70.0278,43560.0
2018-02-15 13:50:00,78.04,78.05,77.96,78.04,40934.0,70.0188,70.0278,69.9471,70.0188,40934.0
2018-02-15 14:00:00,78.04,78.12,78.02,78.09,36178.0,70.0188,70.0906,70.0009,70.0637,36178.0
2018-02-15 14:10:00,78.08,78.08,77.94,77.94,50262.0,70.0547,70.0547,69.9291,69.9291,50262.0
2018-02-15 14:20:00,77.95,78.12,77.94,78.07,63132.0,69.9381,70.0906,69.9291,70.0457,63132.0
2018-02-15 14:30:00,78.07,78.13,78.07,78.12,101713.0,70.0457,70.0996,70.0457,70.0906,101713.0
2018-02-15 14:40:00,78.12,78.12,78.0,78.01,63610.0,70.0906,70.0906,69.9829,69.9919,63610.0
2018-02-15 14:50:00,78.01,78.03,77.89,77.92,108477.0,69.9919,70.0099,69.8842,69.9112,108477.0
2018-02-15 15:00:00,77.92,78.15,77.9,78.09,70427.0,69.9112,70.1175,69.8932,70.0637,70427.0
2018-02-15 15:10:00,78.09,78.09,77.99,78.01,47703.0,70.0637,70.0637,69.974,69.9919,47703.0
2018-02-15 15:20:00,78.02,78.04,77.91,77.91,68156.0,70.0009,70.0188,69.9022,69.9022,68156.0
2018-02-15 15:30:00,77.92,77.94,77.74,77.83,120736.0,69.9112,69.9291,69.7497,69.8304,120736.0
2018-02-15 15:40:00,77.84,77.88,77.68,77.75,191018.0,69.8394,69.8753,69.6958,69.7586,191018.0
2018-02-15 15:50:00,77.76,78.02,77.73,78.02,426685.0,69.7676,70.0009,69.7407,70.0009,426685.0
2018-02-16 09:30:00,77.95,78.79,77.91,78.74,347565.0,69.9381,70.6917,69.9022,70.6469,347565.0
2018-02-16 09:40:00,78.74,78.85,78.5,78.78,114676.0,70.6469,70.7456,70.4315,70.6828,114676.0
2018-02-16 09:50:00,78.81,78.88,78.48,78.5,100370.0,70.7097,70.7725,70.4136,70.4315,100370.0
2018-02-16 10:00:00,78.49,78.78,78.49,78.75,90998.0,70.4226,70.6828,70.4226,70.6559,90998.0
2018-02-16 10:10:00,78.76,79.06,78.66,78.97,132144.0,70.6648,70.934,70.5751,70.8532,132144.0
2018-02-16 10:20:00,79.0,79.24,78.98,79.03,100553.0,70.8802,71.0955,70.8622,70.9071,100553.0
2018-02-16 10:30:00,79.05,79.1,78.87,78.87,95347.0,70.925,70.9699,70.7635,70.7635,95347.0
2018-02-16 10:40:00,78.87,78.91,78.75,78.86,72215.0,70.7635,70.7994,70.6559,70.7545,72215.0
2018-02-16 10:50:00,78.86,78.9,78.75,78.78,65744.0,70.7545,70.7904,70.6559,70.6828,65744.0
2018-02-16 11:00:00,78.79,79.14,78.79,79.1,94287.0,70.6917,71.0058,70.6917,70.9699,94287.0
2018-02-16 11:10:00,79.09,79.24,79.07,79.15,109373.0,70.9609,71.0955,70.943,71.0147,109373.0
2018-02-16 11:20:00,79.14,79.28,79.11,79.14,91292.0,71.0058,71.1314,70.9789,71.0058,91292.0
2018-02-16 11:30:00,79.14,79.41,79.13,79.39,59908.0,71.0058,71.248,70.9968,71.2301,59908.0
2018-02-16 11:40:00,79.41,79.43,79.19,79.28,68573.0,71.248,71.266,71.0506,71.1314,68573.0
2018-02-16 11:50:00,79.29,79.34,79.25,79.28,71982.0,71.1403,71.1852,71.1045,71.1314,71982.0
2018-02-16 12:00:00,79.28,79.4,79.27,79.34,78371.0,71.1314,71.239,71.1224,71.1852,78371.0
2018-02-16 12:10:00,79.34,79.39,79.25,79.3,61872.0,71.1852,71.2301,71.1045,71.1493,61872.0
2018-02-16 12:20:00,79.29,79.4,79.27,79.39,55491.0,71.1403,71.239,71.1224,71.2301,55491.0
2018-02-16 12:30:00,79.4,79.58,79.39,79.56,141236.0,71.239,71.4005,71.2301,71.3826,141236.0
2018-02-16 12:40:00,79.57,79.65,79.52,79.54,54515.0,71.3916,71.4633,71.3467,71.3647,54515.0
2018-02-16 12:50:00,79.54,79.54,79.28,79.5,89005.0,71.3647,71.3647,71.1314,71.3288,89005.0
2018-02-16 13:00:00,79.52,79.57,79.5,79.55,109585.0,71.3467,71.3916,71.3288,71.3736,109585.0
2018-02-16 13:10:00,79.54,79.61,79.3,79.3,135853.0,71.3647,71.4275,71.1493,71.1493,135853.0
2018-02-16 13:20:00,79.33,79.53,79.28,79.3,113207.0,71.1762,71.3557,71.1314,71.1493,113207.0
2018-02-16 13:30:00,79.3,79.4,79.17,79.3,96609.0,71.1493,71.239,71.0327,71.1493,96609.0
2018-02-16 13:40:00,79.27,79.44,79.26,79.33,46680.0,71.1224,71.2749,71.1134,71.1762,46680.0
2018-02-16 13:50:00,79.34,79.4,79.14,79.15,43371.0,71.1852,71.239,71.0058,71.0147,43371.0
2018-02-16 14:00:00,79.15,79.29,79.04,79.06,47107.0,71.0147,71.1403,70.916,70.934,47107.0
2018-02-16 14:10:00,79.02,79.04,78.6,78.77,107959.0,70.8981,70.916,70.5213,70.6738,107959.0
2018-02-16 14:20:00,78.77,78.82,78.61,78.77,68380.0,70.6738,70.7187,70.5302,70.6738,68380.0
2018-02-16 14:30:00,78.79,79.06,78.73,79.01,66145.0,70.6917,70.934,70.6379,70.8891,66145.0
2018-02-16 14:40:00,78.97,79.04,78.87,78.96,43485.0,70.8532,70.916,70.7635,70.8443,43485.0
2018-02-16 14:50:00,78.96,79.11,78.86,79.1,47313.0,70.8443,70.9789,70.7545,70.9699,47313.0
2018-02-16 15:00:00,79.11,79.26,79.07,79.26,55825.0,70.9789,71.1134,70.943,71.1134,55825.0
2018-02-16 15:10:00,79.27,79.33,79.17,79.23,55502.0,71.1224,71.1762,71.0327,71.0865,55502.0
2018-02-16 15:20:00,79.23,79.36,79.2,79.26,66028.0,71.0865,71.2032,71.0596,71.1134,66028.0
2018-02-16 15:30:00,79.25,79.27,78.99,79.05,94820.0,71.1045,71.1224,70.8712,70.925,94820.0
2018-02-16 15:40:00,79.05,79.21,78.93,79.16,145246.0,70.925,71.0686,70.8174,71.0237,145246.0
2018-02-16 15:50:00,79.16,79.19,78.95,78.97,283277.0,71.0237,71.0506,70.8353,70.8532,283277.0
2018-02-20 09:30:00,78.18,78.7,78.1,78.46,109066.0,70.1444,70.611,70.0727,70.3957,109066.0
2018-02-20 09:40:00,78.5,78.6,78.2,78.45,63845.0,70.4315,70.5213,70.1624,70.3867,63845.0
2018-02-20 09:50:00,78.48,78.48,77.95,78.05,74998.0,70.4136,70.4136,69.9381,70.0278,74998.0
2018-02-20 10:00:00,78.05,78.27,78.03,78.14,56105.0,70.0278,70.2252,70.0099,70.1085,56105.0
2018-02-20 10:10:00,78.14,78.26,77.97,78.14,86321.0,70.1085,70.2162,69.956,70.1085,86321.0
2018-02-20 10:20:00,78.18,78.26,78.1,78.13,35402.0,70.1444,70.2162,70.0727,70.0996,35402.0
2018-02-20 10:30:00,78.12,78.12,77.82,77.83,52990.0,70.0906,70.0906,69.8214,69.8304,52990.0
2018-02-20 10:40:00,77.83,77.88,77.72,77.81,86678.0,69.8304,69.8753,69.7317,69.8125,86678.0
2018-02-20 10:50:00,77.82,77.83,77.68,77.69,39781.0,69.8214,69.8304,69.6958,69.7048,39781.0
2018-02-20 11:00:00,77.68,78.17,77.61,78.13,51496.0,69.6958,70.1355,69.633,70.0996,51496.0
2018-02-20 11:10:00,78.13,78.31,78.04,78.3,65516.0,70.0996,70.2611,70.0188,70.2521,65516.0
2018-02-20 11:20:00,78.29,78.51,78.29,78.49,71871.0,70.2431,70.4405,70.2431,70.4226,71871.0
2018-02-20 11:30:00,78.49,78.53,78.26,78.26,58236.0,70.4226,70.4585,70.2162,70.2162,58236.0
2018-02-20 11:40:00,78.26,78.34,78.2,78.29,40666.0,70.2162,70.288,70.1624,70.2431,40666.0
2018-02-20 11:50:00,78.29,78.36,78.2,78.35,43019.0,70.2431,70.3059,70.1624,70.297,43019.0
2018-02-20 12:00:00,78.36,78.4,78.2,78.23,35915.0,70.3059,70.3418,70.1624,70.1893,35915.0
2018-02-20 12:10:00,78.24,78.26,78.17,78.21,27609.0,70.1983,70.2162,70.1355,70.1714,27609.0
2018-02-20 12:20:00,78.2,78.23,77.6,78.07,96150.0,70.1624,70.1893,69.6241,70.0457,96150.0
2018-02-20 12:30:00,78.06,78.16,78.02,78.16,36450.0,70.0368,70.1265,70.0009,70.1265,36450.0
2018-02-20 12:40:00,78.16,78.16,78.06,78.11,19341.0,70.1265,70.1265,70.0368,70.0816,19341.0
2018-02-20 12:50:00,78.12,78.18,78.11,78.14,19492.0,70.0906,70.1444,70.0816,70.1085,19492.0
2018-02-20 13:00:00,78.15,78.15,77.87,77.89,25388.0,70.1175,70.1175,69.8663,69.8842,25388.0
2018-02-20 13:10:00,77.87,77.88,77.79,77.88,17542.0,69.8663,69.8753,69.7945,69.8753,17542.0
2018-02-20 13:20:00,77.86,77.86,77.68,77.68,24340.0,69.8573,69.8573,69.6958,69.6958,24340.0
2018-02-20 13:30:00,77.68,77.83,77.65,77.79,24369.0,69.6958,69.8304,69.6689,69.7945,24369.0
2018-02-20 13:40:00,77.76,77.85,77.76,77.79,16770.0,69.7676,69.8484,69.7676,69.7945,16770.0
2018-02-20 13:50:00,77.81,77.95,77.76,77.84,34358.0,69.8125,69.9381,69.7676,69.8394,34358.0
2018-02-20 14:00:00,77.85,77.91,77.71,77.73,29063.0,69.8484,69.9022,69.7227,69.7407,29063.0
2018-02-20 14:10:00,77.73,77.74,77.45,77.47,79562.0,69.7407,69.7497,69.4895,69.5074,79562.0
2018-02-20 14:20:00,77.47,77.6,77.45,77.53,50916.0,69.5074,69.6241,69.4895,69.5612,50916.0
2018-02-20 14:30:00,77.55,77.67,77.51,77.66,38964.0,69.5792,69.6869,69.5433,69.6779,38964.0
2018-02-20 14:40:00,77.68,77.69,77.55,77.58,38383.0,69.6958,69.7048,69.5792,69.6061,38383.0
2018-02-20 14:50:00,77.59,77.61,77.49,77.55,38510.0,69.6151,69.633,69.5254,69.5792,38510.0
2018-02-20 15:00:00,77.56,77.68,77.42,77.43,48819.0,69.5882,69.6958,69.4626,69.4715,48819.0
2018-02-20 15:10:00,77.43,77.47,77.26,77.33,58032.0,69.4715,69.5074,69.319,69.3818,58032.0
2018-02-20 15:20:00,77.33,77.51,77.18,77.43,74629.0,69.3818,69.5433,69.2472,69.4715,74629.0
2018-02-20 15:30:00,77.45,77.55,77.4,77.51,94803.0,69.4895,69.5792,69.4446,69.5433,94803.0
2018-02-20 15:40:00,77.49,77.64,77.4,77.56,115793.0,69.5254,69.6599,69.4446,69.5882,115793.0
2018-02-20 15:50:00,77.57,77.66,77.54,77.55,223866.0,69.5971,69.6779,69.5702,69.5792,223866.0
2018-02-21 09:30:00,77.59,78.11,77.56,77.98,113021.0,69.6151,70.0816,69.5882,69.965,113021.0
2018-02-21 09:40:00,78.03,78.28,77.89,78.13,114179.0,70.0099,70.2342,69.8842,70.0996,114179.0
2018-02-21 09:50:00,78.12,78.31,78.01,78.21,133213.0,70.0906,70.2611,69.9919,70.1714,133213.0
2018-02-21 10:00:00,78.2,78.23,78.03,78.14,148878.0,70.1624,70.1893,70.0099,70.1085,148878.0
2018-02-21 10:10:00,78.13,78.33,77.98,78.33,180788.0,70.0996,70.279,69.965,70.279,180788.0
2018-02-21 10:20:00,78.33,78.43,78.23,78.35,81211.0,70.279,70.3687,70.1893,70.297,81211.0
2018-02-21 10:30:00,78.32,78.43,78.24,78.43,87769.0,70.27,70.3687,70.1983,70.3687,87769.0
2018-02-21 10:40:00,78.42,78.6,78.41,78.45,61056.0,70.3598,70.5213,70.3508,70.3867,61056.0
2018-02-21 10:50:00,78.46,78.51,78.29,78.29,52976.0,70.3957,70.4405,70.2431,70.2431,52976.0
2018-02-21 11:00:00,78.31,78.34,78.21,78.21,52826.0,70.2611,70.288,70.1714,70.1714,52826.0
2018-02-21 11:10:00,78.21,78.22,78.06,78.21,87729.0,70.1714,70.1803,70.0368,70.1714,87729.0
2018-02-21 11:20:00,78.21,78.43,78.19,78.43,55963.0,70.1714,70.3687,70.1534,70.3687,55963.0
2018-02-21 11:30:00,78.4,78.53,78.39,78.53,39844.0,70.3418,70.4585,70.3329,70.4585,39844.0
2018-02-21 11:40:00,78.52,78.55,78.43,78.47,25155.0,70.4495,70.4764,70.3687,70.4046,25155.0
2018-02-21 11:50:00,78.46,78.49,78.41,78.43,33956.0,70.3957,70.4226,70.3508,70.3687,33956.0
2018-02-21 12:00:00,78.43,78.45,78.31,78.33,33637.0,70.3687,70.3867,70.2611,70.279,33637.0
2018-02-21 12:10:00,78.34,78.37,78.31,78.37,31255.0,70.288,70.3149,70.2611,70.3149,31255.0
2018-02-21 12:20:00,78.36,78.36,78.23,78.26,29349.0,70.3059,70.3059,70.1893,70.2162,29349.0
2018-02-21 12:30:00,78.27,78.35,78.26,78.33,40639.0,70.2252,70.297,70.2162,70.279,40639.0
2018-02-21 12:40:00,78.32,78.38,78.22,78.24,44916.0,70.27,70.3239,70.1803,70.1983,44916.0
2018-02-21 12:50:00,78.24,78.35,78.24,78.34,43342.0,70.1983,70.297,70.1983,70.288,43342.0
2018-02-21 13:00:00,78.35,78.37,78.32,78.33,34134.0,70.297,70.3149,70.27,70.279,34134.0
2018-02-21 13:10:00,78.33,78.38,78.29,78.37,53428.0,70.279,70.3239,70.2431,70.3149,53428.0
2018-02-21 13:20:00,78.37,78.39,78.3,78.34,49143.0,70.3149,70.3329,70.2521,70.288,49143.0
2018-02-21 13:30:00,78.35,78.38,78.3,78.32,53275.0,70.297,70.3239,70.2521,70.27,53275.0
2018-02-21 13:40:00,78.32,78.4,78.28,78.38,41257.0,70.27,70.3418,70.2342,70.3239,41257.0
2018-02-21 13:50:00,78.37,78.5,78.37,78.44,40040.0,70.3149,70.4315,70.3149,70.3777,40040.0
2018-02-21 14:00:00,78.44,78.75,78.39,78.68,91758.0,70.3777,70.6559,70.3329,70.593,91758.0
2018-02-21 14:10:00,78.7,78.75,78.54,78.6,52513.0,70.611,70.6559,70.4674,70.5213,52513.0
2018-02-21 14:20:00,78.61,78.7,78.52,78.53,55309.0,70.5302,70.611,70.4495,70.4585,55309.0
2018-02-21 14:30:00,78.51,78.65,78.5,78.62,49318.0,70.4405,70.5661,70.4315,70.5392,49318.0
2018-02-21 14:40:00,78.61,78.67,78.36,78.38,68930.0,70.5302,70.5841,70.3059,70.3239,68930.0
2018-02-21 14:50:00,78.37,78.48,78.25,78.36,56529.0,70.3149,70.4136,70.2072,70.3059,56529.0
2018-02-21 15:00:00,78.35,78.35,77.99,78.05,122677.0,70.297,70.297,69.974,70.0278,122677.0
2018-02-21 15:10:00,78.04,78.14,77.86,78.03,74350.0,70.0188,70.1085,69.8573,70.0099,74350.0
2018-02-21 15:20:00,78.05,78.22,77.91,78.19,79520.0,70.0278,70.1803,69.9022,70.1534,79520.0
2018-02-21 15:30:00,78.18,78.3,78.07,78.09,115886.0,70.1444,70.2521,70.0457,70.0637,115886.0
2018-02-21 15:40:00,78.07,78.1,77.86,77.97,153279.0,70.0457,70.0727,69.8573,69.956,153279.0
2018-02-21 15:50:00,77.96,78.02,77.55,77.56,256516.0,69.9471,70.0009,69.5792,69.5882,256516.0
2018-02-22 09:30:00,77.19,77.57,76.74,76.89,352366.0,69.2562,69.5971,68.8524,68.987,352366.0
2018-02-22 09:40:00,76.98,77.19,76.52,77.01,566373.0,69.0678,69.2562,68.6551,69.0947,566373.0
2018-02-22 09:50:00,77.02,77.59,76.91,77.52,325639.0,69.1037,69.6151,69.005,69.5523,325639.0
2018-02-22 10:00:00,77.53,77.9,77.17,77.88,348429.0,69.5612,69.8932,69.2382,69.8753,348429.0
2018-02-22 10:10:00,77.87,78.09,76.97,77.07,407383.0,69.8663,70.0637,69.0588,69.1485,407383.0
2018-02-22 10:20:00,77.07,77.57,77.03,77.57,120197.0,69.1485,69.5971,69.1126,69.5971,120197.0
2018-02-22 10:30:00,77.57,77.7,77.51,77.64,151702.0,69.5971,69.7138,69.5433,69.6599,151702.0
2018-02-22 10:40:00,77.64,77.72,77.43,77.64,313214.0,69.6599,69.7317,69.4715,69.6599,313214.0
2018-02-22 10:50:00,77.66,77.72,77.5,77.6,118788.0,69.6779,69.7317,69.5343,69.6241,118788.0
2018-02-22 11:00:00,77.59,77.72,77.4,77.66,195593.0,69.6151,69.7317,69.4446,69.6779,195593.0
2018-02-22 11:10:00,77.67,77.7,77.56,77.66,377180.0,69.6869,69.7138,69.5882,69.6779,377180.0
2018-02-22 11:20:00,77.67,77.84,77.58,77.66,200944.0,69.6869,69.8394,69.6061,69.6779,200944.0
2018-02-22 11:30:00,77.67,77.75,77.57,77.71,108296.0,69.6869,69.7586,69.5971,69.7227,108296.0
2018-02-22 11:40:00,77.72,77.79,77.65,77.71,69318.0,69.7317,69.7945,69.6689,69.7227,69318.0
2018-02-22 11:50:00,77.72,77.73,77.58,77.58,56468.0,69.7317,69.7407,69.6061,69.6061,56468.0
2018-02-22 12:00:00,77.6,77.65,77.54,77.59,54847.0,69.6241,69.6689,69.5702,69.6151,54847.0
2018-02-22 12:10:00,77.59,77.59,77.42,77.44,83301.0,69.6151,69.6151,69.4626,69.4805,83301.0
2018-02-22 12:20:00,77.45,77.56,77.44,77.46,94965.0,69.4895,69.5882,69.4805,69.4984,94965.0
2018-02-22 12:30:00,77.47,77.61,77.41,77.57,85097.0,69.5074,69.633,69.4536,69.5971,85097.0
2018-02-22 12:40:00,77.58,77.58,77.4,77.43,123653.0,69.6061,69.6061,69.4446,69.4715,123653.0
2018-02-22 12:50:00,77.42,77.55,77.33,77.45,113577.0,69.4626,69.5792,69.3818,69.4895,113577.0
2018-02-22 13:00:00,77.46,77.58,77.42,77.46,86920.0,69.4984,69.6061,69.4626,69.4984,86920.0
2018-02-22 13:10:00,77.46,77.46,77.15,77.15,65736.0,69.4984,69.4984,69.2203,69.2203,65736.0
2018-02-22 13:20:00,77.15,77.34,77.14,77.25,65386.0,69.2203,69.3908,69.2113,69.31,65386.0
2018-02-22 13:30:00,77.25,77.36,77.2,77.31,97405.0,69.31,69.4087,69.2652,69.3639,97405.0
2018-02-22 13:40:00,77.3,77.36,77.16,77.17,107027.0,69.3549,69.4087,69.2293,69.2382,107027.0
2018-02-22 13:50:00,77.17,77.41,77.16,77.18,102948.0,69.2382,69.4536,69.2293,69.2472,102948.0
2018-02-22 14:00:00,77.19,77.37,77.19,77.27,58506.0,69.2562,69.4177,69.2562,69.328,58506.0
2018-02-22 14:10:00,77.29,77.31,77.22,77.24,59797.0,69.3459,69.3639,69.2831,69.3011,59797.0
2018-02-22 14:20:00,77.23,77.36,77.19,77.35,73446.0,69.2921,69.4087,69.2562,69.3997,73446.0
2018-02-22 14:30:00,77.35,77.35,77.21,77.3,87833.0,69.3997,69.3997,69.2741,69.3549,87833.0
2018-02-22 14:40:00,77.31,77.57,77.21,77.21,173759.0,69.3639,69.5971,69.2741,69.2741,173759.0
2018-02-22 14:50:00,77.21,77.24,76.99,77.01,124290.0,69.2741,69.3011,69.0767,69.0947,124290.0
2018-02-22 15:00:00,77.0,77.09,76.89,76.99,178392.0,69.0857,69.1665,68.987,69.0767,178392.0
2018-02-22 15:10:00,76.98,77.22,76.97,77.2,109083.0,69.0678,69.2831,69.0588,69.2652,109083.0
2018-02-22 15:20:00,77.22,77.32,77.13,77.19,114280.0,69.2831,69.3728,69.2024,69.2562,114280.0
2018-02-22 15:30:00,77.18,77.27,77.05,77.13,162483.0,69.2472,69.328,69.1306,69.2024,162483.0
2018-02-22 15:40:00,77.13,77.25,76.91,77.0,210934.0,69.2024,69.31,69.005,69.0857,210934.0
2018-02-22 15:50:00,77.01,77.31,76.99,77.2,329915.0,69.0947,69.3639,69.0767,69.2652,329915.0
2018-02-23 09:30:00,77.73,78.35,77.64,77.96,186914.0,69.7407,70.297,69.6599,69.9471,186914.0
2018-02-23 09:40:00,77.95,78.21,77.86,78.17,96956.0,69.9381,70.1714,69.8573,70.1355,96956.0
2018-02-23 09:50:00,78.17,78.23,78.05,78.2,80592.0,70.1355,70.1893,70.0278,70.1624,80592.0
2018-02-23 10:00:00,78.21,78.35,78.1,78.22,75540.0,70.1714,70.297,70.0727,70.1803,75540.0
2018-02-23 10:10:00,78.21,78.35,78.16,78.22,84494.0,70.1714,70.297,70.1265,70.1803,84494.0
2018-02-23 10:20:00,78.22,78.38,78.18,78.31,54409.0,70.1803,70.3239,70.1444,70.2611,54409.0
2018-02-23 10:30:00,78.32,78.4,78.26,78.39,68987.0,70.27,70.3418,70.2162,70.3329,68987.0
2018-02-23 10:40:00,78.4,78.44,78.29,78.34,75609.0,70.3418,70.3777,70.2431,70.288,75609.0
2018-02-23 10:50:00,78.35,78.45,78.31,78.43,71143.0,70.297,70.3867,70.2611,70.3687,71143.0
2018-02-23 11:00:00,78.42,78.45,78.24,78.26,78505.0,70.3598,70.3867,70.1983,70.2162,78505.0
2018-02-23 11:10:00,78.25,78.29,78.13,78.15,73436.0,70.2072,70.2431,70.0996,70.1175,73436.0
2018-02-23 11:20:00,78.16,78.43,78.15,78.41,141228.0,70.1265,70.3687,70.1175,70.3508,141228.0
2018-02-23 11:30:00,78.41,78.69,78.41,78.67,98028.0,70.3508,70.602,70.3508,70.5841,98028.0
2018-02-23 11:40:00,78.66,78.7,78.56,78.63,50685.0,70.5751,70.611,70.4854,70.5482,50685.0
2018-02-23 11:50:00,78.64,78.83,78.53,78.53,362693.0,70.5572,70.7276,70.4585,70.4585,362693.0
2018-02-23 12:00:00,78.53,78.75,78.51,78.68,49825.0,70.4585,70.6559,70.4405,70.593,49825.0
2018-02-23 12:10:00,78.69,78.69,78.48,78.58,39466.0,70.602,70.602,70.4136,70.5033,39466.0
2018-02-23 12:20:00,78.6,78.6,78.43,78.43,40492.0,70.5213,70.5213,70.3687,70.3687,40492.0
2018-02-23 12:30:00,78.44,78.51,78.34,78.47,58300.0,70.3777,70.4405,70.288,70.4046,58300.0
2018-02-23 12:40:00,78.48,78.55,78.4,78.52,121649.0,70.4136,70.4764,70.3418,70.4495,121649.0
2018-02-23 12:50:00,78.54,78.58,78.46,78.49,70056.0,70.4674,70.5033,70.3957,70.4226,70056.0
2018-02-23 13:00:00,78.47,78.55,78.42,78.46,194561.0,70.4046,70.4764,70.3598,70.3957,194561.0
2018-02-23 13:10:00,78.46,78.47,78.3,78.36,72506.0,70.3957,70.4046,70.2521,70.3059,72506.0
2018-02-23 13:20:00,78.36,78.46,78.35,78.45,29356.0,70.3059,70.3957,70.297,70.3867,29356.0
2018-02-23 13:30:00,78.45,78.49,78.44,78.47,48435.0,70.3867,70.4226,70.3777,70.4046,48435.0
2018-02-23 13:40:00,78.48,78.56,78.47,78.53,35846.0,70.4136,70.4854,70.4046,70.4585,35846.0
2018-02-23 13:50:00,78.53,78.54,78.4,78.43,67564.0,70.4585,70.4674,70.3418,70.3687,67564.0
2018-02-23 14:00:00,78.44,78.47,78.35,78.37,72289.0,70.3777,70.4046,70.297,70.3149,72289.0
2018-02-23 14:10:00,78.37,78.4,78.25,78.25,107717.0,70.3149,70.3418,70.2072,70.2072,107717.0
2018-02-23 14:20:00,78.26,78.47,78.24,78.38,162951.0,70.2162,70.4046,70.1983,70.3239,162951.0
2018-02-23 14:30:00,78.39,78.56,78.33,78.35,72002.0,70.3329,70.4854,70.279,70.297,72002.0
2018-02-23 14:40:00,78.36,78.55,78.33,78.54,65069.0,70.3059,70.4764,70.279,70.4674,65069.0
2018-02-23 14:50:00,78.56,78.66,78.52,78.53,67800.0,70.4854,70.5751,70.4495,70.4585,67800.0
2018-02-23 15:00:00,78.54,78.68,78.53,78.63,71632.0,70.4674,70.593,70.4585,70.5482,71632.0
2018-02-23 15:10:00,78.64,78.66,78.5,78.61,58758.0,70.5572,70.5751,70.4315,70.5302,58758.0
2018-02-23 15:20:00,78.61,78.82,78.6,78.75,84027.0,70.5302,70.7187,70.5213,70.6559,84027.0
2018-02-23 15:30:00,78.75,78.84,78.67,78.71,101524.0,70.6559,70.7366,70.5841,70.62,101524.0
2018-02-23 15:40:00,78.72,78.78,78.58,78.7,192935.0,70.6289,70.6828,70.5033,70.611,192935.0
2018-02-23 15:50:00,78.69,78.86,78.67,78.76,366112.0,70.602,70.7545,70.5841,70.6648,366112.0
2018-02-26 09:30:00,78.99,79.44,78.96,79.44,108933.0,70.8712,71.2749,70.8443,71.2749,108933.0
2018-02-26 09:40:00,79.44,79.86,79.4,79.83,111067.0,71.2749,71.6518,71.239,71.6248,111067.0
2018-02-26 09:50:00,79.82,79.9,79.67,79.88,112936.0,71.6159,71.6877,71.4813,71.6697,112936.0
2018-02-26 10:00:00,79.88,79.92,79.62,79.8,147844.0,71.6697,71.7056,71.4364,71.5979,147844.0
2018-02-26 10:10:00,79.8,79.87,79.7,79.87,89551.0,71.5979,71.6607,71.5082,71.6607,89551.0
2018-02-26 10:20:00,79.87,79.87,79.66,79.72,97271.0,71.6607,71.6607,71.4723,71.5262,97271.0
2018-02-26 10:30:00,79.73,79.75,79.44,79.61,77602.0,71.5351,71.5531,71.2749,71.4275,77602.0
2018-02-26 10:40:00,79.62,79.68,79.51,79.51,72668.0,71.4364,71.4903,71.3377,71.3377,72668.0
2018-02-26 10:50:00,79.51,79.53,79.33,79.35,75319.0,71.3377,71.3557,71.1762,71.1942,75319.0
2018-02-26 11:00:00,79.36,79.54,79.28,79.52,76897.0,71.2032,71.3647,71.1314,71.3467,76897.0
2018-02-26 11:10:00,79.52,79.58,79.41,79.56,65296.0,71.3467,71.4005,71.248,71.3826,65296.0
2018-02-26 11:20:00,79.56,79.58,79.37,79.53,63425.0,71.3826,71.4005,71.2121,71.3557,63425.0
2018-02-26 11:30:00,79.55,79.61,79.47,79.49,57672.0,71.3736,71.4275,71.3018,71.3198,57672.0
2018-02-26 11:40:00,79.47,79.79,79.46,79.55,190737.0,71.3018,71.589,71.2929,71.3736,190737.0
2018-02-26 11:50:00,79.53,79.65,79.43,79.62,67143.0,71.3557,71.4633,71.266,71.4364,67143.0
2018-02-26 12:00:00,79.63,79.76,79.57,79.7,53106.0,71.4454,71.562,71.3916,71.5082,53106.0
2018-02-26 12:10:00,79.7,79.82,79.68,79.73,56564.0,71.5082,71.6159,71.4903,71.5351,56564.0
2018-02-26 12:20:00,79.74,79.77,79.69,79.77,53498.0,71.5441,71.571,71.4992,71.571,53498.0
2018-02-26 12:30:00,79.77,79.78,79.69,79.76,55134.0,71.571,71.58,71.4992,71.562,55134.0
2018-02-26 12:40:00,79.77,79.98,79.73,79.97,65101.0,71.571,71.7594,71.5351,71.7505,65101.0
2018-02-26 12:50:00,79.97,80.0,79.88,79.91,64048.0,71.7505,71.7774,71.6697,71.6966,64048.0
2018-02-26 13:00:00,79.92,79.99,79.87,79.87,56030.0,71.7056,71.7684,71.6607,71.6607,56030.0
2018-02-26 13:10:00,79.87,79.98,79.84,79.98,67954.0,71.6607,71.7594,71.6338,71.7594,67954.0
2018-02-26 13:20:00,79.98,80.12,79.95,80.12,88068.0,71.7594,71.885,71.7325,71.885,88068.0
2018-02-26 13:30:00,80.13,80.16,79.99,80.05,57221.0,71.894,71.9209,71.7684,71.8222,57221.0
2018-02-26 13:40:00,80.04,80.05,79.96,80.03,43015.0,71.8133,71.8222,71.7415,71.8043,43015.0
2018-02-26 13:50:00,80.03,80.06,79.96,80.05,47982.0,71.8043,71.8312,71.7415,71.8222,47982.0
2018-02-26 14:00:00,80.05,80.26,79.97,80.14,149027.0,71.8222,72.0107,71.7505,71.903,149027.0
2018-02-26 14:10:00,80.15,80.25,80.13,80.2,61619.0,71.912,72.0017,71.894,71.9568,61619.0
2018-02-26 14:20:00,80.2,80.21,80.08,80.11,57343.0,71.9568,71.9658,71.8492,71.8761,57343.0
2018-02-26 14:30:00,80.1,80.13,80.02,80.04,63852.0,71.8671,71.894,71.7953,71.8133,63852.0
2018-02-26 14:40:00,80.05,80.1,80.0,80.0,65428.0,71.8222,71.8671,71.7774,71.7774,65428.0
2018-02-26 14:50:00,79.99,80.08,79.94,80.06,72251.0,71.7684,71.8492,71.7235,71.8312,72251.0
2018-02-26 15:00:00,80.06,80.25,80.0,80.25,141758.0,71.8312,72.0017,71.7774,72.0017,141758.0
2018-02-26 15:10:00,80.25,80.4,80.24,80.39,88909.0,72.0017,72.1363,71.9927,72.1273,88909.0
2018-02-26 15:20:00,80.39,80.47,80.31,80.44,123275.0,72.1273,72.1991,72.0555,72.1721,123275.0
2018-02-26 15:30:00,80.43,80.47,80.19,80.26,165185.0,72.1632,72.1991,71.9478,72.0107,165185.0
2018-02-26 15:40:00,80.27,80.29,80.0,80.0,243196.0,72.0196,72.0376,71.7774,71.7774,243196.0
2018-02-26 15:50:00,80.01,80.2,79.98,80.17,989238.0,71.7863,71.9568,71.7594,71.9299,989238.0
2018-02-27 09:30:00,80.15,80.21,79.82,79.95,106950.0,71.912,71.9658,71.6159,71.7325,106950.0
2018-02-27 09:40:00,79.94,79.94,79.73,79.91,115486.0,71.7235,71.7235,71.5351,71.6966,115486.0
2018-02-27 09:50:00,79.9,80.04,79.71,79.74,491371.0,71.6877,71.8133,71.5172,71.5441,491371.0
2018-02-27 10:00:00,79.74,80.01,79.66,79.91,171933.0,71.5441,71.7863,71.4723,71.6966,171933.0
2018-02-27 10:10:00,79.9,79.92,79.72,79.83,137892.0,71.6877,71.7056,71.5262,71.6248,137892.0
2018-02-27 10:20:00,79.82,80.07,79.78,79.79,155162.0,71.6159,71.8402,71.58,71.589,155162.0
2018-02-27 10:30:00,79.79,79.82,79.64,79.69,77310.0,71.589,71.6159,71.4544,71.4992,77310.0
2018-02-27 10:40:00,79.69,79.87,79.53,79.66,139266.0,71.4992,71.6607,71.3557,71.4723,139266.0
2018-02-27 10:50:00,79.66,79.75,79.5,79.56,85257.0,71.4723,71.5531,71.3288,71.3826,85257.0
2018-02-27 11:00:00,79.56,79.74,79.5,79.71,85197.0,71.3826,71.5441,71.3288,71.5172,85197.0
2018-02-27 11:10:00,79.73,79.86,79.71,79.76,83155.0,71.5351,71.6518,71.5172,71.562,83155.0
2018-02-27 11:20:00,79.76,79.81,79.54,79.67,104945.0,71.562,71.6069,71.3647,71.4813,104945.0
2018-02-27 11:30:00,79.7,79.86,79.66,79.66,75960.0,71.5082,71.6518,71.4723,71.4723,75960.0
2018-02-27 11:40:00,79.66,79.75,79.6,79.71,70512.0,71.4723,71.5531,71.4185,71.5172,70512.0
2018-02-27 11:50:00,79.72,79.73,79.43,79.5,70919.0,71.5262,71.5351,71.266,71.3288,70919.0
2018-02-27 12:00:00,79.49,79.58,79.44,79.51,41030.0,71.3198,71.4005,71.2749,71.3377,41030.0
2018-02-27 12:10:00,79.49,79.49,79.25,79.29,64876.0,71.3198,71.3198,71.1045,71.1403,64876.0
2018-02-27 12:20:00,79.29,79.37,79.17,79.35,68006.0,71.1403,71.2121,71.0327,71.1942,68006.0
2018-02-27 12:30:00,79.36,79.47,79.34,79.45,38155.0,71.2032,71.3018,71.1852,71.2839,38155.0
2018-02-27 12:40:00,79.44,79.46,79.37,79.45,46438.0,71.2749,71.2929,71.2121,71.2839,46438.0
2018-02-27 12:50:00,79.44,79.56,79.44,79.5,50680.0,71.2749,71.3826,71.2749,71.3288,50680.0
2018-02-27 13:00:00,79.5,79.55,79.45,79.55,37183.0,71.3288,71.3736,71.2839,71.3736,37183.0
2018-02-27 13:10:00,79.56,79.57,79.39,79.46,41266.0,71.3826,71.3916,71.2301,71.2929,41266.0
2018-02-27 13:20:00,79.46,79.52,79.38,79.38,43472.0,71.2929,71.3467,71.2211,71.2211,43472.0
2018-02-27 13:30:00,79.38,79.38,79.25,79.27,42483.0,71.2211,71.2211,71.1045,71.1224,42483.0
2018-02-27 13:40:00,79.28,79.39,79.2,79.23,45988.0,71.1314,71.2301,71.0596,71.0865,45988.0
2018-02-27 13:50:00,79.23,79.24,79.13,79.17,48854.0,71.0865,71.0955,70.9968,71.0327,48854.0
2018-02-27 14:00:00,79.18,79.25,79.05,79.2,67033.0,71.0417,71.1045,70.925,71.0596,67033.0
2018-02-27 14:10:00,79.21,79.23,79.07,79.13,52152.0,71.0686,71.0865,70.943,70.9968,52152.0
2018-02-27 14:20:00,79.13,79.17,79.02,79.12,49108.0,70.9968,71.0327,70.8981,70.9878,49108.0
2018-02-27 14:30:00,79.12,79.28,79.08,79.21,56321.0,70.9878,71.1314,70.9519,71.0686,56321.0
2018-02-27 14:40:00,79.2,79.2,78.91,78.91,85291.0,71.0596,71.0596,70.7994,70.7994,85291.0
2018-02-27 14:50:00,78.91,79.12,78.88,79.05,143962.0,70.7994,70.9878,70.7725,70.925,143962.0
2018-02-27 15:00:00,79.06,79.09,78.87,78.88,72191.0,70.934,70.9609,70.7635,70.7725,72191.0
2018-02-27 15:10:00,78.87,78.97,78.85,78.87,62404.0,70.7635,70.8532,70.7456,70.7635,62404.0
2018-02-27 15:20:00,78.88,78.99,78.81,78.95,74019.0,70.7725,70.8712,70.7097,70.8353,74019.0
2018-02-27 15:30:00,78.98,79.06,78.86,78.99,119772.0,70.8622,70.934,70.7545,70.8712,119772.0
2018-02-27 15:40:00,78.99,79.09,78.93,79.07,176099.0,70.8712,70.9609,70.8174,70.943,176099.0
2018-02-27 15:50:00,79.07,79.07,78.69,78.7,395070.0,70.943,70.943,70.602,70.611,395070.0
2018-02-28 09:30:00,78.78,79.04,78.51,78.63,177160.0,70.6828,70.916,70.4405,70.5482,177160.0
2018-02-28 09:40:00,78.61,78.91,78.42,78.73,218135.0,70.5302,70.7994,70.3598,70.6379,218135.0
2018-02-28 09:50:00,78.73,78.83,78.6,78.82,164198.0,70.6379,70.7276,70.5213,70.7187,164198.0
2018-02-28 10:00:00,78.87,78.94,78.56,78.63,90153.0,70.7635,70.8263,70.4854,70.5482,90153.0
2018-02-28 10:10:00,78.62,79.13,78.58,79.11,87575.0,70.5392,70.9968,70.5033,70.9789,87575.0
2018-02-28 10:20:00,79.11,79.18,79.0,79.02,173080.0,70.9789,71.0417,70.8802,70.8981,173080.0
2018-02-28 10:30:00,79.04,79.11,78.96,79.08,176100.0,70.916,70.9789,70.8443,70.9519,176100.0
2018-02-28 10:40:00,79.07,79.1,78.77,78.86,72094.0,70.943,70.9699,70.6738,70.7545,72094.0
2018-02-28 10:50:00,78.83,78.85,78.6,78.71,86206.0,70.7276,70.7456,70.5213,70.62,86206.0
2018-02-28 11:00:00,78.7,78.81,78.57,78.57,70828.0,70.611,70.7097,70.4944,70.4944,70828.0
2018-02-28 11:10:00,78.53,78.62,78.47,78.54,64470.0,70.4585,70.5392,70.4046,70.4674,64470.0
2018-02-28 11:20:00,78.52,78.52,78.31,78.45,68226.0,70.4495,70.4495,70.2611,70.3867,68226.0
2018-02-28 11:30:00,78.46,78.5,78.22,78.22,62897.0,70.3957,70.4315,70.1803,70.1803,62897.0
2018-02-28 11:40:00,78.21,78.24,78.07,78.15,77371.0,70.1714,70.1983,70.0457,70.1175,77371.0
2018-02-28 11:50:00,78.14,78.2,77.98,78.03,95029.0,70.1085,70.1624,69.965,70.0099,95029.0
2018-02-28 12:00:00,78.04,78.09,77.93,78.06,104168.0,70.0188,70.0637,69.9201,70.0368,104168.0
2018-02-28 12:10:00,78.07,78.14,77.81,77.83,196724.0,70.0457,70.1085,69.8125,69.8304,196724.0
2018-02-28 12:20:00,77.83,77.98,77.77,77.85,93235.0,69.8304,69.965,69.7766,69.8484,93235.0
2018-02-28 12:30:00,77.87,77.87,77.63,77.73,106181.0,69.8663,69.8663,69.651,69.7407,106181.0
2018-02-28 12:40:00,77.73,78.02,77.68,77.98,83996.0,69.7407,70.0009,69.6958,69.965,83996.0
2018-02-28 12:50:00,77.96,77.99,77.87,77.91,42630.0,69.9471,69.974,69.8663,69.9022,42630.0
2018-02-28 13:00:00,77.9,77.97,77.81,77.97,85447.0,69.8932,69.956,69.8125,69.956,85447.0
2018-02-28 13:10:00,77.97,78.05,77.93,77.97,44338.0,69.956,70.0278,69.9201,69.956,44338.0
2018-02-28 13:20:00,77.97,78.01,77.91,77.97,50477.0,69.956,69.9919,69.9022,69.956,50477.0
2018-02-28 13:30:00,77.98,78.01,77.84,77.87,52084.0,69.965,69.9919,69.8394,69.8663,52084.0
2018-02-28 13:40:00,77.87,77.94,77.75,77.75,68505.0,69.8663,69.9291,69.7586,69.7586,68505.0
2018-02-28 13:50:00,77.76,77.95,77.75,77.94,91278.0,69.7676,69.9381,69.7586,69.9291,91278.0
2018-02-28 14:00:00,77.95,78.03,77.88,77.94,83108.0,69.9381,70.0099,69.8753,69.9291,83108.0
2018-02-28 14:10:00,77.95,78.12,77.94,78.12,104514.0,69.9381,70.0906,69.9291,70.0906,104514.0
2018-02-28 14:20:00,78.13,78.16,78.05,78.07,83947.0,70.0996,70.1265,70.0278,70.0457,83947.0
2018-02-28 14:30:00,78.06,78.06,77.76,77.76,78462.0,70.0368,70.0368,69.7676,69.7676,78462.0
2018-02-28 14:40:00,77.76,77.84,77.58,77.63,162147.0,69.7676,69.8394,69.6061,69.651,162147.0
2018-02-28 14:50:00,77.63,77.69,77.52,77.61,102768.0,69.651,69.7048,69.5523,69.633,102768.0
2018-02-28 15:00:00,77.61,77.69,77.53,77.66,190560.0,69.633,69.7048,69.5612,69.6779,190560.0
2018-02-28 15:10:00,77.66,77.67,77.56,77.64,127143.0,69.6779,69.6869,69.5882,69.6599,127143.0
2018-02-28 15:20:00,77.63,77.7,77.38,77.54,107203.0,69.651,69.7138,69.4267,69.5702,107203.0
2018-02-28 15:30:00,77.54,77.71,77.47,77.71,142722.0,69.5702,69.7227,69.5074,69.7227,142722.0
2018-02-28 15:40:00,77.71,77.71,77.25,77.27,211699.0,69.7227,69.7227,69.31,69.328,211699.0
2018-02-28 15:50:00,77.27,77.32,77.01,77.02,514468.0,69.328,69.3728,69.0947,69.1037,514468.0
2018-03-01 09:30:00,77.06,77.37,76.8,77.28,218485.0,69.1396,69.4177,68.9063,69.3369,218485.0
2018-03-01 09:40:00,77.26,77.37,77.06,77.23,122347.0,69.319,69.4177,69.1396,69.2921,122347.0
2018-03-01 09:50:00,77.21,77.25,77.01,77.1,117694.0,69.2741,69.31,69.0947,69.1754,117694.0
2018-03-01 10:00:00,77.09,77.24,76.9,77.12,168500.0,69.1665,69.3011,68.996,69.1934,168500.0
2018-03-01 10:10:00,77.12,77.33,77.0,77.18,170447.0,69.1934,69.3818,69.0857,69.2472,170447.0
2018-03-01 10:20:00,77.17,77.19,76.9,77.17,186566.0,69.2382,69.2562,68.996,69.2382,186566.0
2018-03-01 10:30:00,77.18,77.25,76.97,77.18,328268.0,69.2472,69.31,69.0588,69.2472,328268.0
2018-03-01 10:40:00,77.18,77.3,76.98,77.05,165481.0,69.2472,69.3549,69.0678,69.1306,165481.0
2018-03-01 10:50:00,77.05,77.06,76.84,76.87,76986.0,69.1306,69.1396,68.9422,68.9691,76986.0
2018-03-01 11:00:00,76.86,77.03,76.73,76.95,113612.0,68.9601,69.1126,68.8435,69.0409,113612.0
2018-03-01 11:10:00,76.95,76.96,76.73,76.9,72536.0,69.0409,69.0498,68.8435,68.996,72536.0
2018-03-01 11:20:00,76.9,77.07,76.64,76.78,73670.0,68.996,69.1485,68.7627,68.8883,73670.0
2018-03-01 11:30:00,76.77,76.83,76.51,76.6,96492.0,68.8794,68.9332,68.6461,68.7268,96492.0
2018-03-01 11:40:00,76.58,77.02,76.58,76.96,68633.0,68.7089,69.1037,68.7089,69.0498,68633.0
2018-03-01 11:50:00,76.92,77.09,76.92,76.92,59495.0,69.0139,69.1665,69.0139,69.0139,59495.0
2018-03-01 12:00:00,76.95,76.97,76.67,76.76,73091.0,69.0409,69.0588,68.7896,68.8704,73091.0
2018-03-01 12:10:00,76.75,76.8,76.66,76.69,71392.0,68.8614,68.9063,68.7807,68.8076,71392.0
2018-03-01 12:20:00,76.68,76.77,76.56,76.66,56816.0,68.7986,68.8794,68.6909,68.7807,56816.0
2018-03-01 12:30:00,76.63,76.75,76.49,76.75,79199.0,68.7538,68.8614,68.6281,68.8614,79199.0
2018-03-01 12:40:00,76.73,76.92,76.63,76.9,57931.0,68.8435,69.0139,68.7538,68.996,57931.0
2018-03-01 12:50:00,76.91,76.94,76.7,76.75,49539.0,69.005,69.0319,68.8166,68.8614,49539.0
2018-03-01 13:00:00,76.72,76.72,76.32,76.38,63255.0,68.8345,68.8345,68.4756,68.5294,63255.0
2018-03-01 13:10:00,76.41,76.59,76.3,76.56,62608.0,68.5564,68.7179,68.4577,68.6909,62608.0
2018-03-01 13:20:00,76.56,76.7,76.42,76.57,51739.0,68.6909,68.8166,68.5653,68.6999,51739.0
2018-03-01 13:30:00,76.58,76.67,76.44,76.55,53575.0,68.7089,68.7896,68.5833,68.682,53575.0
2018-03-01 13:40:00,76.54,76.54,76.15,76.25,38535.0,68.673,68.673,68.3231,68.4128,38535.0
2018-03-01 13:50:00,76.26,76.44,76.09,76.09,57988.0,68.4218,68.5833,68.2693,68.2693,57988.0
2018-03-01 14:00:00,76.08,76.1,75.7,75.81,168292.0,68.2603,68.2782,67.9193,68.018,168292.0
2018-03-01 14:10:00,75.79,75.96,75.53,75.91,107444.0,68.0001,68.1526,67.7668,68.1078,107444.0
2018-03-01 14:20:00,75.91,76.09,75.78,76.09,88683.0,68.1078,68.2693,67.9911,68.2693,88683.0
2018-03-01 14:30:00,76.08,76.12,75.78,75.84,79559.0,68.2603,68.2962,67.9911,68.045,79559.0
2018-03-01 14:40:00,75.85,76.28,75.78,76.07,154372.0,68.0539,68.4397,67.9911,68.2513,154372.0
2018-03-01 14:50:00,76.09,76.35,76.05,76.3,135232.0,68.2693,68.5025,68.2334,68.4577,135232.0
2018-03-01 15:00:00,76.29,76.5,76.16,76.46,130870.0,68.4487,68.6371,68.3321,68.6012,130870.0
2018-03-01 15:10:00,76.45,76.76,76.36,76.74,149694.0,68.5923,68.8704,68.5115,68.8524,149694.0
2018-03-01 15:20:00,76.76,76.8,76.59,76.7,139360.0,68.8704,68.9063,68.7179,68.8166,139360.0
2018-03-01 15:30:00,76.7,76.77,76.49,76.51,213369.0,68.8166,68.8794,68.6281,68.6461,213369.0
2018-03-01 15:40:00,76.5,76.81,76.45,76.74,255316.0,68.6371,68.9153,68.5923,68.8524,255316.0
2018-03-01 15:50:00,76.75,76.85,76.49,76.5,357398.0,68.8614,68.9511,68.6281,68.6371,357398.0
2018-03-02 09:30:00,76.38,77.08,76.32,76.72,128547.0,68.5294,69.1575,68.4756,68.8345,128547.0
2018-03-02 09:40:00,76.68,77.01,76.6,77.01,68534.0,68.7986,69.0947,68.7268,69.0947,68534.0
2018-03-02 09:50:00,77.0,77.05,76.78,76.94,76032.0,69.0857,69.1306,68.8883,69.0319,76032.0
2018-03-02 10:00:00,76.91,77.1,76.75,76.8,66183.0,69.005,69.1754,68.8614,68.9063,66183.0
2018-03-02 10:10:00,76.81,76.81,76.59,76.59,49929.0,68.9153,68.9153,68.7179,68.7179,49929.0
2018-03-02 10:20:00,76.59,76.85,76.52,76.79,33996.0,68.7179,68.9511,68.6551,68.8973,33996.0
2018-03-02 10:30:00,76.77,77.02,76.72,76.99,48361.0,68.8794,69.1037,68.8345,69.0767,48361.0
2018-03-02 10:40:00,77.0,77.44,76.99,77.21,97145.0,69.0857,69.4805,69.0767,69.2741,97145.0
2018-03-02 10:50:00,77.2,77.22,76.96,76.98,38851.0,69.2652,69.2831,69.0498,69.0678,38851.0
2018-03-02 11:00:00,76.95,77.04,76.86,76.91,40298.0,69.0409,69.1216,68.9601,69.005,40298.0
2018-03-02 11:10:00,76.93,76.96,76.75,76.75,41919.0,69.0229,69.0498,68.8614,68.8614,41919.0
2018-03-02 11:20:00,76.75,77.12,76.73,77.06,50610.0,68.8614,69.1934,68.8435,69.1396,50610.0
2018-03-02 11:30:00,77.06,77.14,76.98,77.1,52051.0,69.1396,69.2113,69.0678,69.1754,52051.0
2018-03-02 11:40:00,77.14,77.44,77.11,77.35,32243.0,69.2113,69.4805,69.1844,69.3997,32243.0
2018-03-02 11:50:00,77.34,77.5,77.3,77.49,46401.0,69.3908,69.5343,69.3549,69.5254,46401.0
2018-03-02 12:00:00,77.49,77.6,77.13,77.33,76066.0,69.5254,69.6241,69.2024,69.3818,76066.0
2018-03-02 12:10:00,77.35,77.38,77.05,77.12,36661.0,69.3997,69.4267,69.1306,69.1934,36661.0
2018-03-02 12:20:00,77.12,77.27,77.08,77.26,42702.0,69.1934,69.328,69.1575,69.319,42702.0
2018-03-02 12:30:00,77.26,77.27,77.01,77.03,42394.0,69.319,69.328,69.0947,69.1126,42394.0
2018-03-02 12:40:00,77.03,77.27,77.02,77.23,53435.0,69.1126,69.328,69.1037,69.2921,53435.0
2018-03-02 12:50:00,77.23,77.35,77.22,77.24,35995.0,69.2921,69.3997,69.2831,69.3011,35995.0
2018-03-02 13:00:00,77.22,77.31,77.19,77.19,42622.0,69.2831,69.3639,69.2562,69.2562,42622.0
2018-03-02 13:10:00,77.18,77.2,76.97,77.04,36150.0,69.2472,69.2652,69.0588,69.1216,36150.0
2018-03-02 13:20:00,77.06,77.11,76.93,76.95,37010.0,69.1396,69.1844,69.0229,69.0409,37010.0
2018-03-02 13:30:00,76.95,77.0,76.78,76.9,55913.0,69.0409,69.0857,68.8883,68.996,55913.0
2018-03-02 13:40:00,76.93,77.03,76.87,76.96,54697.0,69.0229,69.1126,68.9691,69.0498,54697.0
2018-03-02 13:50:00,76.97,77.0,76.79,76.84,32274.0,69.0588,69.0857,68.8973,68.9422,32274.0
2018-03-02 14:00:00,76.85,76.92,76.77,76.79,64205.0,68.9511,69.0139,68.8794,68.8973,64205.0
2018-03-02 14:10:00,76.79,76.89,76.76,76.8,38833.0,68.8973,68.987,68.8704,68.9063,38833.0
2018-03-02 14:20:00,76.78,76.8,76.6,76.65,48156.0,68.8883,68.9063,68.7268,68.7717,48156.0
2018-03-02 14:30:00,76.64,76.75,76.6,76.75,65661.0,68.7627,68.8614,68.7268,68.8614,65661.0
2018-03-02 14:40:00,76.76,76.88,76.74,76.88,43061.0,68.8704,68.9781,68.8524,68.9781,43061.0
2018-03-02 14:50:00,76.89,76.96,76.79,76.79,33119.0,68.987,69.0498,68.8973,68.8973,33119.0
2018-03-02 15:00:00,76.79,76.8,76.64,76.79,52096.0,68.8973,68.9063,68.7627,68.8973,52096.0
2018-03-02 15:10:00,76.79,76.86,76.66,76.83,45437.0,68.8973,68.9601,68.7807,68.9332,45437.0
2018-03-02 15:20:00,76.84,76.94,76.8,76.86,52594.0,68.9422,69.0319,68.9063,68.9601,52594.0
2018-03-02 15:30:00,76.86,77.25,76.86,77.2,75972.0,68.9601,69.31,68.9601,69.2652,75972.0
2018-03-02 15:40:00,77.21,77.31,77.01,77.14,92845.0,69.2741,69.3639,69.0947,69.2113,92845.0
2018-03-02 15:50:00,77.16,77.39,77.16,77.21,276748.0,69.2293,69.4356,69.2293,69.2741,276748.0
2018-03-05 09:30:00,76.9,76.99,76.71,76.88,157782.0,68.996,69.0767,68.8255,68.9781,157782.0
2018-03-05 09:40:00,76.88,76.98,76.75,76.96,131017.0,68.9781,69.0678,68.8614,69.0498,131017.0
2018-03-05 09:50:00,76.97,77.15,76.92,77.08,101385.0,69.0588,69.2203,69.0139,69.1575,101385.0
2018-03-05 10:00:00,77.08,77.13,76.91,76.94,60363.0,69.1575,69.2024,69.005,69.0319,60363.0
2018-03-05 10:10:00,76.91,76.96,76.76,76.81,45353.0,69.005,69.0498,68.8704,68.9153,45353.0
2018-03-05 10:20:00,76.81,76.86,76.76,76.84,113223.0,68.9153,68.9601,68.8704,68.9422,113223.0
2018-03-05 10:30:00,76.84,76.87,76.79,76.83,35736.0,68.9422,68.9691,68.8973,68.9332,35736.0
2018-03-05 10:40:00,76.84,76.99,76.77,76.98,35619.0,68.9422,69.0767,68.8794,69.0678,35619.0
2018-03-05 10:50:00,76.98,77.26,76.98,77.25,29621.0,69.0678,69.319,69.0678,69.31,29621.0
2018-03-05 11:00:00,77.23,77.59,77.2,77.57,56061.0,69.2921,69.6151,69.2652,69.5971,56061.0
2018-03-05 11:10:00,77.56,77.56,77.4,77.48,66793.0,69.5882,69.5882,69.4446,69.5164,66793.0
2018-03-05 11:20:00,77.47,77.75,77.47,77.66,80223.0,69.5074,69.7586,69.5074,69.6779,80223.0
2018-03-05 11:30:00,77.66,77.77,77.61,77.72,74080.0,69.6779,69.7766,69.633,69.7317,74080.0
2018-03-05 11:40:00,77.71,77.83,77.71,77.72,61662.0,69.7227,69.8304,69.7227,69.7317,61662.0
2018-03-05 11:50:00,77.72,77.74,77.46,77.5,92859.0,69.7317,69.7497,69.4984,69.5343,92859.0
2018-03-05 12:00:00,77.5,77.62,77.44,77.55,59889.0,69.5343,69.642,69.4805,69.5792,59889.0
2018-03-05 12:10:00,77.55,77.7,77.5,77.68,74518.0,69.5792,69.7138,69.5343,69.6958,74518.0
2018-03-05 12:20:00,77.67,77.68,77.48,77.64,38776.0,69.6869,69.6958,69.5164,69.6599,38776.0
2018-03-05 12:30:00,77.65,77.69,77.51,77.61,27759.0,69.6689,69.7048,69.5433,69.633,27759.0
2018-03-05 12:40:00,77.62,77.71,77.59,77.69,22556.0,69.642,69.7227,69.6151,69.7048,22556.0
2018-03-05 12:50:00,77.7,77.78,77.64,77.64,32183.0,69.7138,69.7856,69.6599,69.6599,32183.0
2018-03-05 13:00:00,77.65,77.81,77.6,77.73,37675.0,69.6689,69.8125,69.6241,69.7407,37675.0
2018-03-05 13:10:00,77.74,77.78,77.66,77.67,48412.0,69.7497,69.7856,69.6779,69.6869,48412.0
2018-03-05 13:20:00,77.68,77.78,77.66,77.67,20329.0,69.6958,69.7856,69.6779,69.6869,20329.0
2018-03-05 13:30:00,77.67,77.75,77.65,77.68,30124.0,69.6869,69.7586,69.6689,69.6958,30124.0
2018-03-05 13:40:00,77.67,77.79,77.66,77.71,34547.0,69.6869,69.7945,69.6779,69.7227,34547.0
2018-03-05 13:50:00,77.7,77.79,77.69,77.77,31459.0,69.7138,69.7945,69.7048,69.7766,31459.0
2018-03-05 14:00:00,77.79,77.85,77.68,77.73,26240.0,69.7945,69.8484,69.6958,69.7407,26240.0
2018-03-05 14:10:00,77.76,77.77,77.55,77.58,41175.0,69.7676,69.7766,69.5792,69.6061,41175.0
2018-03-05 14:20:00,77.58,77.82,77.56,77.73,35021.0,69.6061,69.8214,69.5882,69.7407,35021.0
2018-03-05 14:30:00,77.76,77.83,77.69,77.81,96770.0,69.7676,69.8304,69.7048,69.8125,96770.0
2018-03-05 14:40:00,77.81,77.85,77.74,77.79,53919.0,69.8125,69.8484,69.7497,69.7945,53919.0
2018-03-05 14:50:00,77.81,77.9,77.79,77.86,56482.0,69.8125,69.8932,69.7945,69.8573,56482.0
2018-03-05 15:00:00,77.86,78.01,77.85,77.88,61268.0,69.8573,69.9919,69.8484,69.8753,61268.0
2018-03-05 15:10:00,77.89,77.91,77.78,77.86,66375.0,69.8842,69.9022,69.7856,69.8573,66375.0
2018-03-05 15:20:00,77.87,77.93,77.8,77.84,52330.0,69.8663,69.9201,69.8035,69.8394,52330.0
2018-03-05 15:30:00,77.85,77.99,77.81,77.95,94474.0,69.8484,69.974,69.8125,69.9381,94474.0
2018-03-05 15:40:00,77.96,78.08,77.92,77.95,147361.0,69.9471,70.0547,69.9112,69.9381,147361.0
2018-03-05 15:50:00,77.94,77.96,77.69,77.71,265098.0,69.9291,69.9471,69.7048,69.7227,265098.0
2018-03-06 09:30:00,77.86,77.86,77.54,77.58,76142.0,69.8573,69.8573,69.5702,69.6061,76142.0
2018-03-06 09:40:00,77.58,77.59,77.38,77.55,46631.0,69.6061,69.6151,69.4267,69.5792,46631.0
2018-03-06 09:50:00,77.58,77.79,77.51,77.6,52463.0,69.6061,69.7945,69.5433,69.6241,52463.0
2018-03-06 10:00:00,77.61,77.72,77.53,77.57,47102.0,69.633,69.7317,69.5612,69.5971,47102.0
2018-03-06 10:10:00,77.58,77.82,77.48,77.75,54480.0,69.6061,69.8214,69.5164,69.7586,54480.0
2018-03-06 10:20:00,77.77,78.0,77.73,77.89,65294.0,69.7766,69.9829,69.7407,69.8842,65294.0
2018-03-06 10:30:00,77.89,77.96,77.76,77.81,26965.0,69.8842,69.9471,69.7676,69.8125,26965.0
2018-03-06 10:40:00,77.82,77.84,77.65,77.68,43440.0,69.8214,69.8394,69.6689,69.6958,43440.0
2018-03-06 10:50:00,77.65,77.67,77.3,77.38,32229.0,69.6689,69.6869,69.3549,69.4267,32229.0
2018-03-06 11:00:00,77.36,77.43,77.32,77.37,39292.0,69.4087,69.4715,69.3728,69.4177,39292.0
2018-03-06 11:10:00,77.38,77.71,77.38,77.67,60043.0,69.4267,69.7227,69.4267,69.6869,60043.0
2018-03-06 11:20:00,77.66,77.66,77.35,77.48,32176.0,69.6779,69.6779,69.3997,69.5164,32176.0
2018-03-06 11:30:00,77.48,77.52,77.36,77.36,24460.0,69.5164,69.5523,69.4087,69.4087,24460.0
2018-03-06 11:40:00,77.33,77.46,77.27,77.37,29533.0,69.3818,69.4984,69.328,69.4177,29533.0
2018-03-06 11:50:00,77.38,77.38,77.27,77.35,28854.0,69.4267,69.4267,69.328,69.3997,28854.0
2018-03-06 12:00:00,77.37,77.39,77.22,77.27,25053.0,69.4177,69.4356,69.2831,69.328,25053.0
2018-03-06 12:10:00,77.26,77.36,77.25,77.35,25383.0,69.319,69.4087,69.31,69.3997,25383.0
2018-03-06 12:20:00,77.35,77.39,77.19,77.19,40365.0,69.3997,69.4356,69.2562,69.2562,40365.0
2018-03-06 12:30:00,77.19,77.32,77.18,77.28,28688.0,69.2562,69.3728,69.2472,69.3369,28688.0
2018-03-06 12:40:00,77.27,77.39,77.24,77.35,24972.0,69.328,69.4356,69.3011,69.3997,24972.0
2018-03-06 12:50:00,77.35,77.51,77.32,77.48,25311.0,69.3997,69.5433,69.3728,69.5164,25311.0
2018-03-06 13:00:00,77.49,77.53,77.4,77.42,32925.0,69.5254,69.5612,69.4446,69.4626,32925.0
2018-03-06 13:10:00,77.43,77.49,77.33,77.35,46131.0,69.4715,69.5254,69.3818,69.3997,46131.0
2018-03-06 13:20:00,77.35,77.37,77.25,77.28,30337.0,69.3997,69.4177,69.31,69.3369,30337.0
2018-03-06 13:30:00,77.25,77.33,77.21,77.27,33831.0,69.31,69.3818,69.2741,69.328,33831.0
2018-03-06 13:40:00,77.29,77.37,77.12,77.14,35574.0,69.3459,69.4177,69.1934,69.2113,35574.0
2018-03-06 13:50:00,77.13,77.17,77.01,77.02,51395.0,69.2024,69.2382,69.0947,69.1037,51395.0
2018-03-06 14:00:00,77.01,77.12,76.98,77.1,45028.0,69.0947,69.1934,69.0678,69.1754,45028.0
2018-03-06 14:10:00,77.1,77.14,76.98,76.98,44931.0,69.1754,69.2113,69.0678,69.0678,44931.0
2018-03-06 14:20:00,76.98,77.04,76.89,76.91,34228.0,69.0678,69.1216,68.987,69.005,34228.0
2018-03-06 14:30:00,76.93,77.18,76.93,77.17,35272.0,69.0229,69.2472,69.0229,69.2382,35272.0
2018-03-06 14:40:00,77.17,77.2,77.1,77.17,30426.0,69.2382,69.2652,69.1754,69.2382,30426.0
2018-03-06 14:50:00,77.18,77.19,77.08,77.12,40042.0,69.2472,69.2562,69.1575,69.1934,40042.0
2018-03-06 15:00:00,77.11,77.21,77.1,77.2,73055.0,69.1844,69.2741,69.1754,69.2652,73055.0
2018-03-06 15:10:00,77.19,77.19,77.0,77.02,69834.0,69.2562,69.2562,69.0857,69.1037,69834.0
2018-03-06 15:20:00,77.01,77.09,76.88,77.05,58701.0,69.0947,69.1665,68.9781,69.1306,58701.0
2018-03-06 15:30:00,77.04,77.1,77.01,77.01,58091.0,69.1216,69.1754,69.0947,69.0947,58091.0
2018-03-06 15:40:00,77.02,77.16,77.01,77.12,109877.0,69.1037,69.2293,69.0947,69.1934,109877.0
2018-03-06 15:50:00,77.11,77.25,77.01,77.2,351826.0,69.1844,69.31,69.0947,69.2652,351826.0
2018-03-07 09:30:00,76.58,77.03,76.54,76.77,83310.0,68.7089,69.1126,68.673,68.8794,83310.0
2018-03-07 09:40:00,76.75,77.04,76.69,76.92,72011.0,68.8614,69.1216,68.8076,69.0139,72011.0
2018-03-07 09:50:00,76.89,76.97,76.78,76.9,28623.0,68.987,69.0588,68.8883,68.996,28623.0
2018-03-07 10:00:00,76.86,77.0,76.81,76.9,25825.0,68.9601,69.0857,68.9153,68.996,25825.0
2018-03-07 10:10:00,76.91,77.13,76.87,77.13,41267.0,69.005,69.2024,68.9691,69.2024,41267.0
2018-03-07 10:20:00,77.13,77.34,77.09,77.28,18960.0,69.2024,69.3908,69.1665,69.3369,18960.0
2018-03-07 10:30:00,77.28,77.31,77.15,77.25,28597.0,69.3369,69.3639,69.2203,69.31,28597.0
2018-03-07 10:40:00,77.25,77.28,77.12,77.21,39398.0,69.31,69.3369,69.1934,69.2741,39398.0
2018-03-07 10:50:00,77.24,77.32,77.2,77.23,27016.0,69.3011,69.3728,69.2652,69.2921,27016.0
2018-03-07 11:00:00,77.22,77.26,77.18,77.22,19006.0,69.2831,69.319,69.2472,69.2831,19006.0
2018-03-07 11:10:00,77.22,77.23,77.05,77.08,26540.0,69.2831,69.2921,69.1306,69.1575,26540.0
2018-03-07 11:20:00,77.07,77.09,76.95,77.09,19542.0,69.1485,69.1665,69.0409,69.1665,19542.0
2018-03-07 11:30:00,77.11,77.19,77.1,77.16,38528.0,69.1844,69.2562,69.1754,69.2293,38528.0
2018-03-07 11:40:00,77.17,77.18,77.07,77.11,24827.0,69.2382,69.2472,69.1485,69.1844,24827.0
2018-03-07 11:50:00,77.09,77.1,76.95,76.95,30042.0,69.1665,69.1754,69.0409,69.0409,30042.0
2018-03-07 12:00:00,76.94,76.99,76.87,76.87,22508.0,69.0319,69.0767,68.9691,68.9691,22508.0
2018-03-07 12:10:00,76.87,76.87,76.74,76.79,29488.0,68.9691,68.9691,68.8524,68.8973,29488.0
2018-03-07 12:20:00,76.79,76.88,76.74,76.85,24553.0,68.8973,68.9781,68.8524,68.9511,24553.0
2018-03-07 12:30:00,76.88,76.99,76.86,76.89,16788.0,68.9781,69.0767,68.9601,68.987,16788.0
2018-03-07 12:40:00,76.88,77.02,76.78,76.99,22333.0,68.9781,69.1037,68.8883,69.0767,22333.0
2018-03-07 12:50:00,76.99,77.09,76.97,77.02,19723.0,69.0767,69.1665,69.0588,69.1037,19723.0
2018-03-07 13:00:00,77.05,77.05,76.81,76.9,24356.0,69.1306,69.1306,68.9153,68.996,24356.0
2018-03-07 13:10:00,76.91,76.93,76.8,76.91,22007.0,69.005,69.0229,68.9063,69.005,22007.0
2018-03-07 13:20:00,76.92,77.09,76.83,77.09,17293.0,69.0139,69.1665,68.9332,69.1665,17293.0
2018-03-07 13:30:00,77.14,77.17,77.02,77.08,12814.0,69.2113,69.2382,69.1037,69.1575,12814.0
2018-03-07 13:40:00,77.08,77.15,77.03,77.12,27993.0,69.1575,69.2203,69.1126,69.1934,27993.0
2018-03-07 13:50:00,77.13,77.18,77.08,77.09,16729.0,69.2024,69.2472,69.1575,69.1665,16729.0
2018-03-07 14:00:00,77.08,77.13,77.01,77.07,25373.0,69.1575,69.2024,69.0947,69.1485,25373.0
2018-03-07 14:10:00,77.09,77.19,77.09,77.16,23218.0,69.1665,69.2562,69.1665,69.2293,23218.0
2018-03-07 14:20:00,77.17,77.2,77.08,77.08,24030.0,69.2382,69.2652,69.1575,69.1575,24030.0
2018-03-07 14:30:00,77.08,77.27,77.07,77.21,17321.0,69.1575,69.328,69.1485,69.2741,17321.0
2018-03-07 14:40:00,77.22,77.26,77.18,77.22,26742.0,69.2831,69.319,69.2472,69.2831,26742.0
2018-03-07 14:50:00,77.22,77.25,77.09,77.15,25699.0,69.2831,69.31,69.1665,69.2203,25699.0
2018-03-07 15:00:00,77.13,77.43,77.13,77.38,29312.0,69.2024,69.4715,69.2024,69.4267,29312.0
2018-03-07 15:10:00,77.37,77.43,77.24,77.29,30076.0,69.4177,69.4715,69.3011,69.3459,30076.0
2018-03-07 15:20:00,77.28,77.32,77.2,77.28,36864.0,69.3369,69.3728,69.2652,69.3369,36864.0
2018-03-07 15:30:00,77.29,77.51,77.28,77.48,56031.0,69.3459,69.5433,69.3369,69.5164,56031.0
2018-03-07 15:40:00,77.48,77.61,77.46,77.55,65730.0,69.5164,69.633,69.4984,69.5792,65730.0
2018-03-07 15:50:00,77.56,77.58,77.43,77.48,214841.0,69.5882,69.6061,69.4715,69.5164,214841.0
2018-03-08 09:30:00,77.65,77.92,77.47,77.75,103597.0,69.6689,69.9112,69.5074,69.7586,103597.0
2018-03-08 09:40:00,77.81,78.03,77.79,78.01,56146.0,69.8125,70.0099,69.7945,69.9919,56146.0
2018-03-08 09:50:00,78.0,78.08,77.88,78.0,63692.0,69.9829,70.0547,69.8753,69.9829,63692.0
2018-03-08 10:00:00,77.97,78.23,77.97,78.05,49112.0,69.956,70.1893,69.956,70.0278,49112.0
2018-03-08 10:10:00,78.06,78.27,78.05,78.25,40091.0,70.0368,70.2252,70.0278,70.2072,40091.0
2018-03-08 10:20:00,78.25,78.32,78.22,78.26,34596.0,70.2072,70.27,70.1803,70.2162,34596.0
2018-03-08 10:30:00,78.27,78.42,78.17,78.28,40875.0,70.2252,70.3598,70.1355,70.2342,40875.0
2018-03-08 10:40:00,78.26,78.48,78.26,78.43,50602.0,70.2162,70.4136,70.2162,70.3687,50602.0
2018-03-08 10:50:00,78.45,78.49,78.36,78.43,31975.0,70.3867,70.4226,70.3059,70.3687,31975.0
2018-03-08 11:00:00,78.43,78.49,78.33,78.47,39771.0,70.3687,70.4226,70.279,70.4046,39771.0
2018-03-08 11:10:00,78.47,78.66,78.47,78.65,42967.0,70.4046,70.5751,70.4046,70.5661,42967.0
2018-03-08 11:20:00,78.62,78.65,78.51,78.52,42182.0,70.5392,70.5661,70.4405,70.4495,42182.0
2018-03-08 11:30:00,78.52,78.68,78.51,78.66,50118.0,70.4495,70.593,70.4405,70.5751,50118.0
2018-03-08 11:40:00,78.65,78.68,78.49,78.56,34754.0,70.5661,70.593,70.4226,70.4854,34754.0
2018-03-08 11:50:00,78.55,78.69,78.53,78.68,53495.0,70.4764,70.602,70.4585,70.593,53495.0
2018-03-08 12:00:00,78.66,78.71,78.55,78.56,46664.0,70.5751,70.62,70.4764,70.4854,46664.0
2018-03-08 12:10:00,78.56,78.56,78.34,78.51,46917.0,70.4854,70.4854,70.288,70.4405,46917.0
2018-03-08 12:20:00,78.51,78.6,78.42,78.55,58814.0,70.4405,70.5213,70.3598,70.4764,58814.0
2018-03-08 12:30:00,78.54,78.57,78.46,78.53,33325.0,70.4674,70.4944,70.3957,70.4585,33325.0
2018-03-08 12:40:00,78.53,78.59,78.51,78.58,31804.0,70.4585,70.5123,70.4405,70.5033,31804.0
2018-03-08 12:50:00,78.56,78.61,78.39,78.45,45952.0,70.4854,70.5302,70.3329,70.3867,45952.0
2018-03-08 13:00:00,78.46,78.79,78.46,78.78,56612.0,70.3957,70.6917,70.3957,70.6828,56612.0
2018-03-08 13:10:00,78.78,78.84,78.7,78.79,53435.0,70.6828,70.7366,70.611,70.6917,53435.0
2018-03-08 13:20:00,78.79,78.79,78.59,78.65,29489.0,70.6917,70.6917,70.5123,70.5661,29489.0
2018-03-08 13:30:00,78.67,78.68,78.6,78.61,32918.0,70.5841,70.593,70.5213,70.5302,32918.0
2018-03-08 13:40:00,78.6,78.6,78.42,78.53,27569.0,70.5213,70.5213,70.3598,70.4585,27569.0
2018-03-08 13:50:00,78.54,78.68,78.52,78.65,30011.0,70.4674,70.593,70.4495,70.5661,30011.0
2018-03-08 14:00:00,78.66,78.72,78.61,78.66,81647.0,70.5751,70.6289,70.5302,70.5751,81647.0
2018-03-08 14:10:00,78.67,78.67,78.52,78.62,37284.0,70.5841,70.5841,70.4495,70.5392,37284.0
2018-03-08 14:20:00,78.62,78.7,78.6,78.69,44687.0,70.5392,70.611,70.5213,70.602,44687.0
2018-03-08 14:30:00,78.7,78.7,78.56,78.63,56594.0,70.611,70.611,70.4854,70.5482,56594.0
2018-03-08 14:40:00,78.64,78.74,78.59,78.72,41256.0,70.5572,70.6469,70.5123,70.6289,41256.0
2018-03-08 14:50:00,78.73,78.87,78.73,78.87,45767.0,70.6379,70.7635,70.6379,70.7635,45767.0
2018-03-08 15:00:00,78.87,78.96,78.86,78.95,55371.0,70.7635,70.8443,70.7545,70.8353,55371.0
2018-03-08 15:10:00,78.95,79.02,78.85,78.89,57355.0,70.8353,70.8981,70.7456,70.7815,57355.0
2018-03-08 15:20:00,78.9,79.01,78.88,78.96,92675.0,70.7904,70.8891,70.7725,70.8443,92675.0
2018-03-08 15:30:00,78.96,78.97,78.78,78.8,154834.0,70.8443,70.8532,70.6828,70.7007,154834.0
2018-03-08 15:40:00,78.79,78.85,78.5,78.57,192391.0,70.6917,70.7456,70.4315,70.4944,192391.0
2018-03-08 15:50:00,78.58,78.94,78.58,78.89,353536.0,70.5033,70.8263,70.5033,70.7815,353536.0
2018-03-09 09:30:00,79.28,79.4,78.9,79.23,168053.0,71.1314,71.239,70.7904,71.0865,168053.0
2018-03-09 09:40:00,79.23,79.44,79.16,79.29,72869.0,71.0865,71.2749,71.0237,71.1403,72869.0
2018-03-09 09:50:00,79.28,79.35,79.12,79.2,85390.0,71.1314,71.1942,70.9878,71.0596,85390.0
2018-03-09 10:00:00,79.24,79.3,78.88,79.2,100471.0,71.0955,71.1493,70.7725,71.0596,100471.0
2018-03-09 10:10:00,79.19,79.32,79.11,79.19,76375.0,71.0506,71.1673,70.9789,71.0506,76375.0
2018-03-09 10:20:00,79.19,79.22,79.07,79.13,88673.0,71.0506,71.0775,70.943,70.9968,88673.0
2018-03-09 10:30:00,79.12,79.15,78.91,79.04,72804.0,70.9878,71.0147,70.7994,70.916,72804.0
2018-03-09 10:40:00,79.04,79.19,78.98,79.17,77071.0,70.916,71.0506,70.8622,71.0327,77071.0
2018-03-09 10:50:00,79.18,79.37,79.16,79.29,61005.0,71.0417,71.2121,71.0237,71.1403,61005.0
2018-03-09 11:00:00,79.29,79.37,79.24,79.28,45033.0,71.1403,71.2121,71.0955,71.1314,45033.0
2018-03-09 11:10:00,79.27,79.33,79.15,79.24,64665.0,71.1224,71.1762,71.0147,71.0955,64665.0
2018-03-09 11:20:00,79.24,79.28,79.16,79.17,42848.0,71.0955,71.1314,71.0237,71.0327,42848.0
2018-03-09 11:30:00,79.18,79.19,79.01,79.06,42357.0,71.0417,71.0506,70.8891,70.934,42357.0
2018-03-09 11:40:00,79.06,79.14,79.02,79.1,27925.0,70.934,71.0058,70.8981,70.9699,27925.0
2018-03-09 11:50:00,79.11,79.12,78.98,79.07,33846.0,70.9789,70.9878,70.8622,70.943,33846.0
2018-03-09 12:00:00,79.08,79.22,79.08,79.22,39421.0,70.9519,71.0775,70.9519,71.0775,39421.0
2018-03-09 12:10:00,79.22,79.27,79.08,79.24,42344.0,71.0775,71.1224,70.9519,71.0955,42344.0
2018-03-09 12:20:00,79.24,79.31,79.16,79.3,68358.0,71.0955,71.1583,71.0237,71.1493,68358.0
2018-03-09 12:30:00,79.3,79.53,79.28,79.53,91889.0,71.1493,71.3557,71.1314,71.3557,91889.0
2018-03-09 12:40:00,79.54,79.55,79.42,79.46,30143.0,71.3647,71.3736,71.257,71.2929,30143.0
2018-03-09 12:50:00,79.46,79.53,79.44,79.48,60608.0,71.2929,71.3557,71.2749,71.3108,60608.0
2018-03-09 13:00:00,79.48,79.57,79.46,79.56,46327.0,71.3108,71.3916,71.2929,71.3826,46327.0
2018-03-09 13:10:00,79.57,79.71,79.54,79.67,56310.0,71.3916,71.5172,71.3647,71.4813,56310.0
2018-03-09 13:20:00,79.66,79.68,79.57,79.62,53773.0,71.4723,71.4903,71.3916,71.4364,53773.0
2018-03-09 13:30:00,79.63,79.64,79.54,79.61,36715.0,71.4454,71.4544,71.3647,71.4275,36715.0
2018-03-09 13:40:00,79.61,79.72,79.57,79.65,60893.0,71.4275,71.5262,71.3916,71.4633,60893.0
2018-03-09 13:50:00,79.65,79.68,79.58,79.63,43610.0,71.4633,71.4903,71.4005,71.4454,43610.0
2018-03-09 14:00:00,79.65,79.73,79.62,79.72,30617.0,71.4633,71.5351,71.4364,71.5262,30617.0
2018-03-09 14:10:00,79.73,79.78,79.71,79.76,89510.0,71.5351,71.58,71.5172,71.562,89510.0
2018-03-09 14:20:00,79.76,79.96,79.64,79.93,145767.0,71.562,71.7415,71.4544,71.7146,145767.0
2018-03-09 14:30:00,79.91,79.91,79.75,79.84,156696.0,71.6966,71.6966,71.5531,71.6338,156696.0
2018-03-09 14:40:00,79.84,79.84,79.63,79.66,57417.0,71.6338,71.6338,71.4454,71.4723,57417.0
2018-03-09 14:50:00,79.65,79.68,79.51,79.64,58619.0,71.4633,71.4903,71.3377,71.4544,58619.0
2018-03-09 15:00:00,79.66,79.75,79.58,79.66,62524.0,71.4723,71.5531,71.4005,71.4723,62524.0
2018-03-09 15:10:00,79.66,79.78,79.64,79.69,56816.0,71.4723,71.58,71.4544,71.4992,56816.0
2018-03-09 15:20:00,79.67,79.71,79.55,79.62,65358.0,71.4813,71.5172,71.3736,71.4364,65358.0
2018-03-09 15:30:00,79.63,79.72,79.62,79.65,83193.0,71.4454,71.5262,71.4364,71.4633,83193.0
2018-03-09 15:40:00,79.66,79.72,79.5,79.5,158275.0,71.4723,71.5262,71.3288,71.3288,158275.0
2018-03-09 15:50:00,79.51,79.66,79.49,79.62,353534.0,71.3377,71.4723,71.3198,71.4364,353534.0
2018-03-12 09:30:00,79.83,79.97,79.54,79.58,129073.0,71.6248,71.7505,71.3647,71.4005,129073.0
2018-03-12 09:40:00,79.54,79.65,79.44,79.45,67401.0,71.3647,71.4633,71.2749,71.2839,67401.0
2018-03-12 09:50:00,79.46,79.47,79.18,79.23,58277.0,71.2929,71.3018,71.0417,71.0865,58277.0
2018-03-12 10:00:00,79.24,79.47,78.87,79.18,146869.0,71.0955,71.3018,70.7635,71.0417,146869.0
2018-03-12 10:10:00,79.19,79.23,79.11,79.14,51306.0,71.0506,71.0865,70.9789,71.0058,51306.0
2018-03-12 10:20:00,79.14,79.32,79.13,79.24,59028.0,71.0058,71.1673,70.9968,71.0955,59028.0
2018-03-12 10:30:00,79.23,79.23,79.09,79.14,54906.0,71.0865,71.0865,70.9609,71.0058,54906.0
2018-03-12 10:40:00,79.13,79.32,79.1,79.24,67184.0,70.9968,71.1673,70.9699,71.0955,67184.0
2018-03-12 10:50:00,79.25,79.27,78.97,79.06,56689.0,71.1045,71.1224,70.8532,70.934,56689.0
2018-03-12 11:00:00,79.06,79.12,78.9,78.93,56361.0,70.934,70.9878,70.7904,70.8174,56361.0
2018-03-12 11:10:00,78.93,79.05,78.91,79.04,45791.0,70.8174,70.925,70.7994,70.916,45791.0
2018-03-12 11:20:00,79.04,79.06,78.96,78.99,49622.0,70.916,70.934,70.8443,70.8712,49622.0
2018-03-12 11:30:00,78.99,79.11,78.97,79.08,47927.0,70.8712,70.9789,70.8532,70.9519,47927.0
2018-03-12 11:40:00,79.08,79.14,78.97,79.02,44466.0,70.9519,71.0058,70.8532,70.8981,44466.0
2018-03-12 11:50:00,79.03,79.08,78.87,78.89,55141.0,70.9071,70.9519,70.7635,70.7815,55141.0
2018-03-12 12:00:00,78.89,78.96,78.81,78.94,105583.0,70.7815,70.8443,70.7097,70.8263,105583.0
2018-03-12 12:10:00,78.94,79.03,78.91,78.97,32129.0,70.8263,70.9071,70.7994,70.8532,32129.0
2018-03-12 12:20:00,78.97,79.06,78.93,79.06,43525.0,70.8532,70.934,70.8174,70.934,43525.0
2018-03-12 12:30:00,79.06,79.08,78.89,78.91,51073.0,70.934,70.9519,70.7815,70.7994,51073.0
2018-03-12 12:40:00,78.91,79.0,78.9,78.91,38229.0,70.7994,70.8802,70.7904,70.7994,38229.0
2018-03-12 12:50:00,78.9,78.94,78.87,78.91,32457.0,70.7904,70.8263,70.7635,70.7994,32457.0
2018-03-12 13:00:00,78.91,78.99,78.91,78.94,35447.0,70.7994,70.8712,70.7994,70.8263,35447.0
2018-03-12 13:10:00,78.93,78.96,78.83,78.84,49697.0,70.8174,70.8443,70.7276,70.7366,49697.0
2018-03-12 13:20:00,78.84,78.87,78.77,78.78,36987.0,70.7366,70.7635,70.6738,70.6828,36987.0
2018-03-12 13:30:00,78.77,78.77,78.72,78.75,37543.0,70.6738,70.6738,70.6289,70.6559,37543.0
2018-03-12 13:40:00,78.74,78.83,78.68,78.82,66913.0,70.6469,70.7276,70.593,70.7187,66913.0
2018-03-12 13:50:00,78.81,78.9,78.78,78.87,39453.0,70.7097,70.7904,70.6828,70.7635,39453.0
2018-03-12 14:00:00,78.87,79.02,78.87,78.92,43751.0,70.7635,70.8981,70.7635,70.8084,43751.0
2018-03-12 14:10:00,78.91,78.91,78.74,78.8,47487.0,70.7994,70.7994,70.6469,70.7007,47487.0
2018-03-12 14:20:00,78.8,78.89,78.8,78.88,51333.0,70.7007,70.7815,70.7007,70.7725,51333.0
2018-03-12 14:30:00,78.88,78.94,78.67,78.67,82055.0,70.7725,70.8263,70.5841,70.5841,82055.0
2018-03-12 14:40:00,78.67,78.74,78.62,78.63,63397.0,70.5841,70.6469,70.5392,70.5482,63397.0
2018-03-12 14:50:00,78.63,78.74,78.61,78.69,55544.0,70.5482,70.6469,70.5302,70.602,55544.0
2018-03-12 15:00:00,78.69,78.79,78.64,78.78,78113.0,70.602,70.6917,70.5572,70.6828,78113.0
2018-03-12 15:10:00,78.78,78.98,78.78,78.89,78067.0,70.6828,70.8622,70.6828,70.7815,78067.0
2018-03-12 15:20:00,78.89,79.05,78.89,79.05,78373.0,70.7815,70.925,70.7815,70.925,78373.0
2018-03-12 15:30:00,79.03,79.27,79.03,79.27,134226.0,70.9071,71.1224,70.9071,71.1224,134226.0
2018-03-12 15:40:00,79.27,79.36,79.24,79.29,132580.0,71.1224,71.2032,71.0955,71.1403,132580.0
2018-03-12 15:50:00,79.28,79.41,79.05,79.07,444608.0,71.1314,71.248,70.925,70.943,444608.0
2018-03-13 09:30:00,79.08,79.56,78.77,79.38,113975.0,70.9519,71.3826,70.6738,71.2211,113975.0
2018-03-13 09:40:00,79.38,79.68,79.31,79.65,94577.0,71.2211,71.4903,71.1583,71.4633,94577.0
2018-03-13 09:50:00,79.65,79.71,79.43,79.43,118385.0,71.4633,71.5172,71.266,71.266,118385.0
2018-03-13 10:00:00,79.43,79.5,79.29,79.43,116254.0,71.266,71.3288,71.1403,71.266,116254.0
2018-03-13 10:10:00,79.43,79.62,79.39,79.56,136357.0,71.266,71.4364,71.2301,71.3826,136357.0
2018-03-13 10:20:00,79.56,79.67,79.52,79.6,103602.0,71.3826,71.4813,71.3467,71.4185,103602.0
2018-03-13 10:30:00,79.6,79.62,79.45,79.56,77674.0,71.4185,71.4364,71.2839,71.3826,77674.0
2018-03-13 10:40:00,79.56,79.87,79.56,79.84,78428.0,71.3826,71.6607,71.3826,71.6338,78428.0
2018-03-13 10:50:00,79.83,79.84,79.68,79.79,86862.0,71.6248,71.6338,71.4903,71.589,86862.0
2018-03-13 11:00:00,79.8,79.81,79.67,79.76,87651.0,71.5979,71.6069,71.4813,71.562,87651.0
2018-03-13 11:10:00,79.76,79.76,79.6,79.72,85571.0,71.562,71.562,71.4185,71.5262,85571.0
2018-03-13 11:20:00,79.73,79.75,79.61,79.63,100030.0,71.5351,71.5531,71.4275,71.4454,100030.0
2018-03-13 11:30:00,79.63,79.7,79.52,79.59,102334.0,71.4454,71.5082,71.3467,71.4095,102334.0
2018-03-13 11:40:00,79.59,79.67,79.53,79.66,129312.0,71.4095,71.4813,71.3557,71.4723,129312.0
2018-03-13 11:50:00,79.66,79.67,79.5,79.5,113691.0,71.4723,71.4813,71.3288,71.3288,113691.0
2018-03-13 12:00:00,79.52,79.55,79.34,79.46,122331.0,71.3467,71.3736,71.1852,71.2929,122331.0
2018-03-13 12:10:00,79.46,79.61,79.4,79.59,60713.0,71.2929,71.4275,71.239,71.4095,60713.0
2018-03-13 12:20:00,79.59,79.61,79.39,79.48,62655.0,71.4095,71.4275,71.2301,71.3108,62655.0
2018-03-13 12:30:00,79.46,79.51,79.42,79.5,65413.0,71.2929,71.3377,71.257,71.3288,65413.0
2018-03-13 12:40:00,79.49,79.5,79.29,79.31,68622.0,71.3198,71.3288,71.1403,71.1583,68622.0
2018-03-13 12:50:00,79.32,79.39,79.28,79.32,59591.0,71.1673,71.2301,71.1314,71.1673,59591.0
2018-03-13 13:00:00,79.33,79.47,79.3,79.44,56695.0,71.1762,71.3018,71.1493,71.2749,56695.0
2018-03-13 13:10:00,79.45,79.48,79.23,79.25,67723.0,71.2839,71.3108,71.0865,71.1045,67723.0
2018-03-13 13:20:00,79.25,79.3,79.17,79.23,55562.0,71.1045,71.1493,71.0327,71.0865,55562.0
2018-03-13 13:30:00,79.23,79.26,79.2,79.21,62871.0,71.0865,71.1134,71.0596,71.0686,62871.0
2018-03-13 13:40:00,79.2,79.22,79.03,79.09,58126.0,71.0596,71.0775,70.9071,70.9609,58126.0
2018-03-13 13:50:00,79.09,79.17,79.03,79.05,54118.0,70.9609,71.0327,70.9071,70.925,54118.0
2018-03-13 14:00:00,79.05,79.15,79.03,79.1,50890.0,70.925,71.0147,70.9071,70.9699,50890.0
2018-03-13 14:10:00,79.1,79.15,79.03,79.1,64658.0,70.9699,71.0147,70.9071,70.9699,64658.0
2018-03-13 14:20:00,79.1,79.16,79.02,79.03,70636.0,70.9699,71.0237,70.8981,70.9071,70636.0
2018-03-13 14:30:00,79.04,79.1,78.96,78.98,69056.0,70.916,70.9699,70.8443,70.8622,69056.0
2018-03-13 14:40:00,78.98,79.0,78.84,78.9,92497.0,70.8622,70.8802,70.7366,70.7904,92497.0
2018-03-13 14:50:00,78.9,79.03,78.83,79.03,127162.0,70.7904,70.9071,70.7276,70.9071,127162.0
2018-03-13 15:00:00,79.04,79.1,78.89,78.92,107426.0,70.916,70.9699,70.7815,70.8084,107426.0
2018-03-13 15:10:00,78.94,79.09,78.9,78.99,166440.0,70.8263,70.9609,70.7904,70.8712,166440.0
2018-03-13 15:20:00,78.99,79.01,78.89,78.95,141952.0,70.8712,70.8891,70.7815,70.8353,141952.0
2018-03-13 15:30:00,78.95,79.04,78.9,78.92,164495.0,70.8353,70.916,70.7904,70.8084,164495.0
2018-03-13 15:40:00,78.91,79.07,78.84,78.96,167766.0,70.7994,70.943,70.7366,70.8443,167766.0
2018-03-13 15:50:00,78.97,79.27,78.97,79.14,313172.0,70.8532,71.1224,70.8532,71.0058,313172.0
2018-03-14 09:30:00,79.39,79.56,79.21,79.49,86853.0,71.2301,71.3826,71.0686,71.3198,86853.0
2018-03-14 09:40:00,79.52,79.53,79.3,79.32,50305.0,71.3467,71.3557,71.1493,71.1673,50305.0
2018-03-14 09:50:00,79.31,79.4,79.29,79.32,48858.0,71.1583,71.239,71.1403,71.1673,48858.0
2018-03-14 10:00:00,79.33,79.47,79.26,79.26,42666.0,71.1762,71.3018,71.1134,71.1134,42666.0
2018-03-14 10:10:00,79.25,79.26,79.02,79.02,45387.0,71.1045,71.1134,70.8981,70.8981,45387.0
2018-03-14 10:20:00,79.03,79.16,78.97,79.12,73572.0,70.9071,71.0237,70.8532,70.9878,73572.0
2018-03-14 10:30:00,79.11,79.17,79.05,79.13,44697.0,70.9789,71.0327,70.925,70.9968,44697.0
2018-03-14 10:40:00,79.13,79.15,79.05,79.1,34922.0,70.9968,71.0147,70.925,70.9699,34922.0
2018-03-14 10:50:00,79.11,79.11,78.97,78.98,34303.0,70.9789,70.9789,70.8532,70.8622,34303.0
2018-03-14 11:00:00,78.99,79.01,78.81,78.86,40794.0,70.8712,70.8891,70.7097,70.7545,40794.0
2018-03-14 11:10:00,78.86,78.94,78.76,78.91,40139.0,70.7545,70.8263,70.6648,70.7994,40139.0
2018-03-14 11:20:00,78.89,79.0,78.86,78.98,27733.0,70.7815,70.8802,70.7545,70.8622,27733.0
2018-03-14 11:30:00,78.98,79.04,78.72,78.83,97630.0,70.8622,70.916,70.6289,70.7276,97630.0
2018-03-14 11:40:00,78.81,78.92,78.63,78.74,124937.0,70.7097,70.8084,70.5482,70.6469,124937.0
2018-03-14 11:50:00,78.73,78.85,78.68,78.7,46998.0,70.6379,70.7456,70.593,70.611,46998.0
2018-03-14 12:00:00,78.72,78.84,78.58,78.65,192536.0,70.6289,70.7366,70.5033,70.5661,192536.0
2018-03-14 12:10:00,78.65,78.78,78.64,78.74,53404.0,70.5661,70.6828,70.5572,70.6469,53404.0
2018-03-14 12:20:00,78.75,78.76,78.57,78.58,58076.0,70.6559,70.6648,70.4944,70.5033,58076.0
2018-03-14 12:30:00,78.6,78.65,78.52,78.54,25270.0,70.5213,70.5661,70.4495,70.4674,25270.0
2018-03-14 12:40:00,78.54,78.54,78.31,78.33,35970.0,70.4674,70.4674,70.2611,70.279,35970.0
2018-03-14 12:50:00,78.31,78.31,78.17,78.23,33454.0,70.2611,70.2611,70.1355,70.1893,33454.0
2018-03-14 13:00:00,78.21,78.23,78.11,78.23,39618.0,70.1714,70.1893,70.0816,70.1893,39618.0
2018-03-14 13:10:00,78.24,78.25,78.09,78.17,26233.0,70.1983,70.2072,70.0637,70.1355,26233.0
2018-03-14 13:20:00,78.17,78.22,78.02,78.05,25263.0,70.1355,70.1803,70.0009,70.0278,25263.0
2018-03-14 13:30:00,78.05,78.21,78.05,78.2,32033.0,70.0278,70.1714,70.0278,70.1624,32033.0
2018-03-14 13:40:00,78.21,78.49,78.2,78.46,41701.0,70.1714,70.4226,70.1624,70.3957,41701.0
2018-03-14 13:50:00,78.47,78.58,78.46,78.51,32984.0,70.4046,70.5033,70.3957,70.4405,32984.0
2018-03-14 14:00:00,78.51,78.67,78.48,78.65,46647.0,70.4405,70.5841,70.4136,70.5661,46647.0
2018-03-14 14:10:00,78.65,78.66,78.54,78.54,47757.0,70.5661,70.5751,70.4674,70.4674,47757.0
2018-03-14 14:20:00,78.53,78.71,78.51,78.68,34743.0,70.4585,70.62,70.4405,70.593,34743.0
2018-03-14 14:30:00,78.67,78.75,78.44,78.5,41358.0,70.5841,70.6559,70.3777,70.4315,41358.0
2018-03-14 14:40:00,78.49,78.63,78.41,78.62,52222.0,70.4226,70.5482,70.3508,70.5392,52222.0
2018-03-14 14:50:00,78.61,78.74,78.56,78.67,47136.0,70.5302,70.6469,70.4854,70.5841,47136.0
2018-03-14 15:00:00,78.69,78.69,78.6,78.6,46703.0,70.602,70.602,70.5213,70.5213,46703.0
2018-03-14 15:10:00,78.62,78.64,78.39,78.5,59371.0,70.5392,70.5572,70.3329,70.4315,59371.0
2018-03-14 15:20:00,78.48,78.55,78.37,78.41,64700.0,70.4136,70.4764,70.3149,70.3508,64700.0
2018-03-14 15:30:00,78.41,78.5,78.35,78.38,74762.0,70.3508,70.4315,70.297,70.3239,74762.0
2018-03-14 15:40:00,78.38,78.53,78.3,78.52,126605.0,70.3239,70.4585,70.2521,70.4495,126605.0
2018-03-14 15:50:00,78.51,78.62,78.38,78.49,312979.0,70.4405,70.5392,70.3239,70.4226,312979.0
2018-03-15 09:30:00,78.58,79.24,78.46,79.19,111594.0,70.5033,71.0955,70.3957,71.0506,111594.0
2018-03-15 09:40:00,79.15,79.56,79.04,79.51,110972.0,71.0147,71.3826,70.916,71.3377,110972.0
2018-03-15 09:50:00,79.49,79.72,79.39,79.55,118421.0,71.3198,71.5262,71.2301,71.3736,118421.0
2018-03-15 10:00:00,79.55,79.73,79.47,79.52,99468.0,71.3736,71.5351,71.3018,71.3467,99468.0
2018-03-15 10:10:00,79.54,79.59,79.38,79.48,79015.0,71.3647,71.4095,71.2211,71.3108,79015.0
2018-03-15 10:20:00,79.47,79.59,79.45,79.52,57235.0,71.3018,71.4095,71.2839,71.3467,57235.0
2018-03-15 10:30:00,79.53,79.59,79.37,79.41,88170.0,71.3557,71.4095,71.2121,71.248,88170.0
2018-03-15 10:40:00,79.41,79.45,79.35,79.41,60944.0,71.248,71.2839,71.1942,71.248,60944.0
2018-03-15 10:50:00,79.42,79.48,79.37,79.46,57400.0,71.257,71.3108,71.2121,71.2929,57400.0
2018-03-15 11:00:00,79.47,79.6,79.47,79.58,58694.0,71.3018,71.4185,71.3018,71.4005,58694.0
2018-03-15 11:10:00,79.58,79.81,79.58,79.77,84699.0,71.4005,71.6069,71.4005,71.571,84699.0
2018-03-15 11:20:00,79.76,79.86,79.75,79.8,72237.0,71.562,71.6518,71.5531,71.5979,72237.0
2018-03-15 11:30:00,79.79,79.84,79.7,79.72,54345.0,71.589,71.6338,71.5082,71.5262,54345.0
2018-03-15 11:40:00,79.73,79.73,79.59,79.66,37520.0,71.5351,71.5351,71.4095,71.4723,37520.0
2018-03-15 11:50:00,79.65,79.65,79.42,79.53,50116.0,71.4633,71.4633,71.257,71.3557,50116.0
2018-03-15 12:00:00,79.54,79.64,79.5,79.59,40437.0,71.3647,71.4544,71.3288,71.4095,40437.0
2018-03-15 12:10:00,79.58,79.61,79.34,79.38,61830.0,71.4005,71.4275,71.1852,71.2211,61830.0
2018-03-15 12:20:00,79.38,79.42,79.25,79.26,37994.0,71.2211,71.257,71.1045,71.1134,37994.0
2018-03-15 12:30:00,79.25,79.29,79.15,79.15,30983.0,71.1045,71.1403,71.0147,71.0147,30983.0
2018-03-15 12:40:00,79.14,79.21,79.11,79.13,27708.0,71.0058,71.0686,70.9789,70.9968,27708.0
2018-03-15 12:50:00,79.13,79.24,79.1,79.12,37786.0,70.9968,71.0955,70.9699,70.9878,37786.0
2018-03-15 13:00:00,79.13,79.2,78.97,79.02,35047.0,70.9968,71.0596,70.8532,70.8981,35047.0
2018-03-15 13:10:00,79.02,79.07,78.91,78.93,30303.0,70.8981,70.943,70.7994,70.8174,30303.0
2018-03-15 13:20:00,78.94,79.09,78.94,79.09,26539.0,70.8263,70.9609,70.8263,70.9609,26539.0
2018-03-15 13:30:00,79.08,79.12,79.01,79.04,25714.0,70.9519,70.9878,70.8891,70.916,25714.0
2018-03-15 13:40:00,79.04,79.07,78.83,78.85,47438.0,70.916,70.943,70.7276,70.7456,47438.0
2018-03-15 13:50:00,78.87,78.91,78.77,78.81,41780.0,70.7635,70.7994,70.6738,70.7097,41780.0
2018-03-15 14:00:00,78.83,78.99,78.79,78.96,35251.0,70.7276,70.8712,70.6917,70.8443,35251.0
2018-03-15 14:10:00,78.97,79.03,78.9,78.98,38309.0,70.8532,70.9071,70.7904,70.8622,38309.0
2018-03-15 14:20:00,78.98,79.01,78.91,78.92,36066.0,70.8622,70.8891,70.7994,70.8084,36066.0
2018-03-15 14:30:00,78.91,78.97,78.88,78.93,44411.0,70.7994,70.8532,70.7725,70.8174,44411.0
2018-03-15 14:40:00,78.94,78.98,78.87,78.91,36626.0,70.8263,70.8622,70.7635,70.7994,36626.0
2018-03-15 14:50:00,78.91,78.97,78.9,78.95,53619.0,70.7994,70.8532,70.7904,70.8353,53619.0
2018-03-15 15:00:00,78.94,79.04,78.93,78.98,48634.0,70.8263,70.916,70.8174,70.8622,48634.0
2018-03-15 15:10:00,78.99,78.99,78.67,78.71,95775.0,70.8712,70.8712,70.5841,70.62,95775.0
2018-03-15 15:20:00,78.71,78.84,78.7,78.8,88583.0,70.62,70.7366,70.611,70.7007,88583.0
2018-03-15 15:30:00,78.79,78.89,78.76,78.8,115205.0,70.6917,70.7815,70.6648,70.7007,115205.0
2018-03-15 15:40:00,78.81,78.9,78.77,78.8,142377.0,70.7097,70.7904,70.6738,70.7007,142377.0
2018-03-15 15:50:00,78.79,78.82,78.71,78.75,220452.0,70.6917,70.7187,70.62,70.6559,220452.0
2018-03-16 09:30:00,79.2,79.66,79.12,79.45,663014.0,71.0596,71.4723,70.9878,71.2839,663014.0
2018-03-16 09:40:00,79.47,79.68,79.39,79.68,28907.0,71.3018,71.4903,71.2301,71.4903,28907.0
2018-03-16 09:50:00,79.68,79.89,79.58,79.81,57286.0,71.4903,71.6787,71.4005,71.6069,57286.0
2018-03-16 10:00:00,79.82,79.83,79.56,79.56,52309.0,71.6159,71.6248,71.3826,71.3826,52309.0
2018-03-16 10:10:00,79.56,79.76,79.55,79.76,58708.0,71.3826,71.562,71.3736,71.562,58708.0
2018-03-16 10:20:00,79.77,79.88,79.72,79.74,58361.0,71.571,71.6697,71.5262,71.5441,58361.0
2018-03-16 10:30:00,79.74,79.92,79.72,79.86,49749.0,71.5441,71.7056,71.5262,71.6518,49749.0
2018-03-16 10:40:00,79.86,80.0,79.72,79.75,58920.0,71.6518,71.7774,71.5262,71.5531,58920.0
2018-03-16 10:50:00,79.75,80.0,79.75,79.99,95966.0,71.5531,71.7774,71.5531,71.7684,95966.0
2018-03-16 11:00:00,79.98,80.0,79.94,79.98,59220.0,71.7594,71.7774,71.7235,71.7594,59220.0
2018-03-16 11:10:00,79.97,80.16,79.95,80.14,88701.0,71.7505,71.9209,71.7325,71.903,88701.0
2018-03-16 11:20:00,80.15,80.28,80.08,80.27,72465.0,71.912,72.0286,71.8492,72.0196,72465.0
2018-03-16 11:30:00,80.28,80.29,80.08,80.11,38831.0,72.0286,72.0376,71.8492,71.8761,38831.0
2018-03-16 11:40:00,80.12,80.12,79.96,79.97,29963.0,71.885,71.885,71.7415,71.7505,29963.0
2018-03-16 11:50:00,79.94,80.07,79.94,80.03,35084.0,71.7235,71.8402,71.7235,71.8043,35084.0
2018-03-16 12:00:00,80.03,80.04,79.89,79.9,27781.0,71.8043,71.8133,71.6787,71.6877,27781.0
2018-03-16 12:10:00,79.92,79.97,79.87,79.92,51504.0,71.7056,71.7505,71.6607,71.7056,51504.0
2018-03-16 12:20:00,79.92,80.01,79.89,79.9,28532.0,71.7056,71.7863,71.6787,71.6877,28532.0
2018-03-16 12:30:00,79.89,79.98,79.89,79.93,21155.0,71.6787,71.7594,71.6787,71.7146,21155.0
2018-03-16 12:40:00,79.95,80.03,79.94,80.03,28330.0,71.7325,71.8043,71.7235,71.8043,28330.0
2018-03-16 12:50:00,80.04,80.04,79.92,79.99,40086.0,71.8133,71.8133,71.7056,71.7684,40086.0
2018-03-16 13:00:00,79.99,80.11,79.98,80.0,53261.0,71.7684,71.8761,71.7594,71.7774,53261.0
2018-03-16 13:10:00,79.99,80.0,79.93,79.95,35185.0,71.7684,71.7774,71.7146,71.7325,35185.0
2018-03-16 13:20:00,79.95,80.12,79.95,79.98,51063.0,71.7325,71.885,71.7325,71.7594,51063.0
2018-03-16 13:30:00,79.98,80.04,79.96,80.04,23090.0,71.7594,71.8133,71.7415,71.8133,23090.0
2018-03-16 13:40:00,80.04,80.13,80.0,80.11,97276.0,71.8133,71.894,71.7774,71.8761,97276.0
2018-03-16 13:50:00,80.13,80.17,80.08,80.14,48076.0,71.894,71.9299,71.8492,71.903,48076.0
2018-03-16 14:00:00,80.14,80.15,80.05,80.13,86990.0,71.903,71.912,71.8222,71.894,86990.0
2018-03-16 14:10:00,80.14,80.14,79.96,80.03,34573.0,71.903,71.903,71.7415,71.8043,34573.0
2018-03-16 14:20:00,80.04,80.17,80.04,80.11,48207.0,71.8133,71.9299,71.8133,71.8761,48207.0
2018-03-16 14:30:00,80.1,80.38,80.0,80.19,138628.0,71.8671,72.1183,71.7774,71.9478,138628.0
2018-03-16 14:40:00,80.16,80.18,80.09,80.14,45180.0,71.9209,71.9389,71.8581,71.903,45180.0
2018-03-16 14:50:00,80.14,80.18,80.06,80.14,46730.0,71.903,71.9389,71.8312,71.903,46730.0
2018-03-16 15:00:00,80.14,80.21,80.07,80.11,57544.0,71.903,71.9658,71.8402,71.8761,57544.0
2018-03-16 15:10:00,80.11,80.16,80.07,80.16,73539.0,71.8761,71.9209,71.8402,71.9209,73539.0
2018-03-16 15:20:00,80.15,80.32,80.15,80.28,103123.0,71.912,72.0645,71.912,72.0286,103123.0
2018-03-16 15:30:00,80.29,80.44,80.27,80.41,141839.0,72.0376,72.1721,72.0196,72.1452,141839.0
2018-03-16 15:40:00,80.42,80.48,80.3,80.34,214266.0,72.1542,72.208,72.0465,72.0824,214266.0
2018-03-16 15:50:00,80.35,80.41,80.24,80.28,668641.0,72.0914,72.1452,71.9927,72.0286,668641.0
2018-03-19 09:30:00,80.12,80.2,79.52,79.62,148233.0,71.885,71.9568,71.3467,71.4364,148233.0
2018-03-19 09:40:00,79.64,79.73,79.29,79.31,93491.0,71.4544,71.5351,71.1403,71.1583,93491.0
2018-03-19 09:50:00,79.3,79.32,79.04,79.23,165158.0,71.1493,71.1673,70.916,71.0865,165158.0
2018-03-19 10:00:00,79.22,79.27,79.1,79.16,90815.0,71.0775,71.1224,70.9699,71.0237,90815.0
2018-03-19 10:10:00,79.14,79.17,78.99,79.13,78707.0,71.0058,71.0327,70.8712,70.9968,78707.0
2018-03-19 10:20:00,79.12,79.18,78.99,79.18,81909.0,70.9878,71.0417,70.8712,71.0417,81909.0
2018-03-19 10:30:00,79.17,79.31,79.14,79.21,53524.0,71.0327,71.1583,71.0058,71.0686,53524.0
2018-03-19 10:40:00,79.23,79.34,79.21,79.23,82900.0,71.0865,71.1852,71.0686,71.0865,82900.0
2018-03-19 10:50:00,79.21,79.29,79.1,79.16,93767.0,71.0686,71.1403,70.9699,71.0237,93767.0
2018-03-19 11:00:00,79.15,79.39,79.1,79.32,111763.0,71.0147,71.2301,70.9699,71.1673,111763.0
2018-03-19 11:10:00,79.31,79.35,79.2,79.32,82840.0,71.1583,71.1942,71.0596,71.1673,82840.0
2018-03-19 11:20:00,79.3,79.47,79.26,79.45,70858.0,71.1493,71.3018,71.1134,71.2839,70858.0
2018-03-19 11:30:00,79.45,79.48,79.14,79.14,66706.0,71.2839,71.3108,71.0058,71.0058,66706.0
2018-03-19 11:40:00,79.14,79.19,79.1,79.14,49398.0,71.0058,71.0506,70.9699,71.0058,49398.0
2018-03-19 11:50:00,79.14,79.23,79.1,79.16,45192.0,71.0058,71.0865,70.9699,71.0237,45192.0
2018-03-19 12:00:00,79.19,79.21,79.0,79.02,59248.0,71.0506,71.0686,70.8802,70.8981,59248.0
2018-03-19 12:10:00,79.01,79.05,78.9,78.91,57041.0,70.8891,70.925,70.7904,70.7994,57041.0
2018-03-19 12:20:00,78.91,78.96,78.8,78.82,55702.0,70.7994,70.8443,70.7007,70.7187,55702.0
2018-03-19 12:30:00,78.81,78.84,78.7,78.74,69518.0,70.7097,70.7366,70.611,70.6469,69518.0
2018-03-19 12:40:00,78.73,78.73,78.6,78.67,68167.0,70.6379,70.6379,70.5213,70.5841,68167.0
2018-03-19 12:50:00,78.67,78.88,78.66,78.81,53424.0,70.5841,70.7725,70.5751,70.7097,53424.0
2018-03-19 13:00:00,78.82,78.84,78.5,78.56,75402.0,70.7187,70.7366,70.4315,70.4854,75402.0
2018-03-19 13:10:00,78.55,78.66,78.52,78.61,46473.0,70.4764,70.5751,70.4495,70.5302,46473.0
2018-03-19 13:20:00,78.61,78.61,78.37,78.41,101685.0,70.5302,70.5302,70.3149,70.3508,101685.0
2018-03-19 13:30:00,78.4,78.5,78.34,78.5,60598.0,70.3418,70.4315,70.288,70.4315,60598.0
2018-03-19 13:40:00,78.51,78.67,78.49,78.64,61993.0,70.4405,70.5841,70.4226,70.5572,61993.0
2018-03-19 13:50:00,78.64,78.73,78.61,78.7,71212.0,70.5572,70.6379,70.5302,70.611,71212.0
2018-03-19 14:00:00,78.69,78.73,78.58,78.58,77277.0,70.602,70.6379,70.5033,70.5033,77277.0
2018-03-19 14:10:00,78.56,78.57,78.35,78.35,51237.0,70.4854,70.4944,70.297,70.297,51237.0
2018-03-19 14:20:00,78.34,78.41,78.3,78.39,71537.0,70.288,70.3508,70.2521,70.3329,71537.0
2018-03-19 14:30:00,78.38,78.4,78.21,78.25,84015.0,70.3239,70.3418,70.1714,70.2072,84015.0
2018-03-19 14:40:00,78.25,78.42,78.16,78.32,87043.0,70.2072,70.3598,70.1265,70.27,87043.0
2018-03-19 14:50:00,78.32,78.53,78.3,78.43,68244.0,70.27,70.4585,70.2521,70.3687,68244.0
2018-03-19 15:00:00,78.43,78.43,78.21,78.24,77199.0,70.3687,70.3687,70.1714,70.1983,77199.0
2018-03-19 15:10:00,78.23,78.56,78.22,78.53,91876.0,70.1893,70.4854,70.1803,70.4585,91876.0
2018-03-19 15:20:00,78.53,78.58,78.35,78.44,92676.0,70.4585,70.5033,70.297,70.3777,92676.0
2018-03-19 15:30:00,78.43,78.48,78.29,78.43,124986.0,70.3687,70.4136,70.2431,70.3687,124986.0
2018-03-19 15:40:00,78.43,78.61,78.37,78.52,207023.0,70.3687,70.5302,70.3149,70.4495,207023.0
2018-03-19 15:50:00,78.52,78.82,78.49,78.7,396453.0,70.4495,70.7187,70.4226,70.611,396453.0
2018-03-20 09:30:00,79.04,79.2,78.85,78.93,96464.0,70.916,71.0596,70.7456,70.8174,96464.0
2018-03-20 09:40:00,78.92,79.0,78.72,78.75,50516.0,70.8084,70.8802,70.6289,70.6559,50516.0
2018-03-20 09:50:00,78.77,78.79,78.47,78.47,74665.0,70.6738,70.6917,70.4046,70.4046,74665.0
2018-03-20 10:00:00,78.47,78.65,78.42,78.61,97756.0,70.4046,70.5661,70.3598,70.5302,97756.0
2018-03-20 10:10:00,78.6,78.63,78.39,78.49,45678.0,70.5213,70.5482,70.3329,70.4226,45678.0
2018-03-20 10:20:00,78.5,78.6,78.41,78.56,44433.0,70.4315,70.5213,70.3508,70.4854,44433.0
2018-03-20 10:30:00,78.56,78.75,78.41,78.45,60394.0,70.4854,70.6559,70.3508,70.3867,60394.0
2018-03-20 10:40:00,78.44,78.49,78.33,78.33,48723.0,70.3777,70.4226,70.279,70.279,48723.0
2018-03-20 10:50:00,78.33,78.4,78.27,78.34,50240.0,70.279,70.3418,70.2252,70.288,50240.0
2018-03-20 11:00:00,78.34,78.38,78.22,78.22,39851.0,70.288,70.3239,70.1803,70.1803,39851.0
2018-03-20 11:10:00,78.23,78.28,78.17,78.2,33823.0,70.1893,70.2342,70.1355,70.1624,33823.0
2018-03-20 11:20:00,78.2,78.23,78.13,78.13,46499.0,70.1624,70.1893,70.0996,70.0996,46499.0
2018-03-20 11:30:00,78.13,78.2,78.1,78.19,37067.0,70.0996,70.1624,70.0727,70.1534,37067.0
2018-03-20 11:40:00,78.18,78.18,78.05,78.08,53097.0,70.1444,70.1444,70.0278,70.0547,53097.0
2018-03-20 11:50:00,78.08,78.12,77.95,78.06,61563.0,70.0547,70.0906,69.9381,70.0368,61563.0
2018-03-20 12:00:00,78.05,78.12,77.93,78.06,46992.0,70.0278,70.0906,69.9201,70.0368,46992.0
2018-03-20 12:10:00,78.04,78.12,78.0,78.08,41672.0,70.0188,70.0906,69.9829,70.0547,41672.0
2018-03-20 12:20:00,78.08,78.19,78.04,78.17,32457.0,70.0547,70.1534,70.0188,70.1355,32457.0
2018-03-20 12:30:00,78.15,78.25,78.04,78.04,29114.0,70.1175,70.2072,70.0188,70.0188,29114.0
2018-03-20 12:40:00,78.04,78.12,78.03,78.11,38823.0,70.0188,70.0906,70.0099,70.0816,38823.0
2018-03-20 12:50:00,78.11,78.12,78.05,78.07,29926.0,70.0816,70.0906,70.0278,70.0457,29926.0
2018-03-20 13:00:00,78.07,78.12,78.02,78.11,44981.0,70.0457,70.0906,70.0009,70.0816,44981.0
2018-03-20 13:10:00,78.13,78.16,78.05,78.06,46238.0,70.0996,70.1265,70.0278,70.0368,46238.0
2018-03-20 13:20:00,78.05,78.06,77.96,78.01,32061.0,70.0278,70.0368,69.9471,69.9919,32061.0
2018-03-20 13:30:00,78.0,78.04,77.89,77.91,39594.0,69.9829,70.0188,69.8842,69.9022,39594.0
2018-03-20 13:40:00,77.91,77.96,77.85,77.94,33637.0,69.9022,69.9471,69.8484,69.9291,33637.0
2018-03-20 13:50:00,77.94,78.02,77.94,78.0,24987.0,69.9291,70.0009,69.9291,69.9829,24987.0
2018-03-20 14:00:00,78.01,78.16,77.96,78.12,33090.0,69.9919,70.1265,69.9471,70.0906,33090.0
2018-03-20 14:10:00,78.11,78.19,78.08,78.18,32856.0,70.0816,70.1534,70.0547,70.1444,32856.0
2018-03-20 14:20:00,78.19,78.29,78.16,78.28,45357.0,70.1534,70.2431,70.1265,70.2342,45357.0
2018-03-20 14:30:00,78.28,78.33,78.2,78.3,46347.0,70.2342,70.279,70.1624,70.2521,46347.0
2018-03-20 14:40:00,78.3,78.51,78.29,78.5,68675.0,70.2521,70.4405,70.2431,70.4315,68675.0
2018-03-20 14:50:00,78.5,78.6,78.49,78.59,62989.0,70.4315,70.5213,70.4226,70.5123,62989.0
2018-03-20 15:00:00,78.6,78.63,78.57,78.59,82581.0,70.5213,70.5482,70.4944,70.5123,82581.0
2018-03-20 15:10:00,78.58,78.61,78.45,78.45,59586.0,70.5033,70.5302,70.3867,70.3867,59586.0
2018-03-20 15:20:00,78.45,78.52,78.36,78.4,61953.0,70.3867,70.4495,70.3059,70.3418,61953.0
2018-03-20 15:30:00,78.4,78.46,78.34,78.4,60280.0,70.3418,70.3957,70.288,70.3418,60280.0
2018-03-20 15:40:00,78.4,78.45,78.33,78.45,112871.0,70.3418,70.3867,70.279,70.3867,112871.0
2018-03-20 15:50:00,78.44,78.51,78.34,78.38,271344.0,70.3777,70.4405,70.288,70.3239,271344.0
2018-03-21 09:30:00,78.46,78.78,78.37,78.55,72050.0,70.3957,70.6828,70.3149,70.4764,72050.0
2018-03-21 09:40:00,78.55,78.72,78.41,78.43,29994.0,70.4764,70.6289,70.3508,70.3687,29994.0
2018-03-21 09:50:00,78.46,78.6,78.4,78.57,46443.0,70.3957,70.5213,70.3418,70.4944,46443.0
2018-03-21 10:00:00,78.54,78.58,78.37,78.45,30472.0,70.4674,70.5033,70.3149,70.3867,30472.0
2018-03-21 10:10:00,78.46,78.47,78.23,78.28,18797.0,70.3957,70.4046,70.1893,70.2342,18797.0
2018-03-21 10:20:00,78.27,78.36,78.16,78.33,43699.0,70.2252,70.3059,70.1265,70.279,43699.0
2018-03-21 10:30:00,78.33,78.33,78.15,78.15,24392.0,70.279,70.279,70.1175,70.1175,24392.0
2018-03-21 10:40:00,78.15,78.38,78.15,78.29,29294.0,70.1175,70.3239,70.1175,70.2431,29294.0
2018-03-21 10:50:00,78.31,78.34,78.25,78.3,21454.0,70.2611,70.288,70.2072,70.2521,21454.0
2018-03-21 11:00:00,78.31,78.36,78.22,78.23,19687.0,70.2611,70.3059,70.1803,70.1893,19687.0
2018-03-21 11:10:00,78.25,78.34,78.23,78.34,21752.0,70.2072,70.288,70.1893,70.288,21752.0
2018-03-21 11:20:00,78.33,78.34,78.11,78.2,37914.0,70.279,70.288,70.0816,70.1624,37914.0
2018-03-21 11:30:00,78.22,78.42,78.21,78.42,27230.0,70.1803,70.3598,70.1714,70.3598,27230.0
2018-03-21 11:40:00,78.42,78.46,78.34,78.42,34827.0,70.3598,70.3957,70.288,70.3598,34827.0
2018-03-21 11:50:00,78.42,78.71,78.42,78.64,50536.0,70.3598,70.62,70.3598,70.5572,50536.0
2018-03-21 12:00:00,78.63,78.64,78.52,78.54,25998.0,70.5482,70.5572,70.4495,70.4674,25998.0
2018-03-21 12:10:00,78.53,78.62,78.53,78.59,22801.0,70.4585,70.5392,70.4585,70.5123,22801.0
2018-03-21 12:20:00,78.59,78.63,78.58,78.61,15587.0,70.5123,70.5482,70.5033,70.5302,15587.0
2018-03-21 12:30:00,78.61,78.64,78.56,78.6,16449.0,70.5302,70.5572,70.4854,70.5213,16449.0
2018-03-21 12:40:00,78.61,78.7,78.61,78.66,22955.0,70.5302,70.611,70.5302,70.5751,22955.0
2018-03-21 12:50:00,78.66,78.69,78.57,78.6,16221.0,70.5751,70.602,70.4944,70.5213,16221.0
2018-03-21 13:00:00,78.6,78.62,78.44,78.45,27997.0,70.5213,70.5392,70.3777,70.3867,27997.0
2018-03-21 13:10:00,78.44,78.47,78.36,78.39,14692.0,70.3777,70.4046,70.3059,70.3329,14692.0
2018-03-21 13:20:00,78.39,78.42,78.35,78.35,11605.0,70.3329,70.3598,70.297,70.297,11605.0
2018-03-21 13:30:00,78.37,78.46,78.35,78.38,23285.0,70.3149,70.3957,70.297,70.3239,23285.0
2018-03-21 13:40:00,78.39,78.39,78.25,78.36,22192.0,70.3329,70.3329,70.2072,70.3059,22192.0
2018-03-21 13:50:00,78.35,78.51,78.35,78.46,26439.0,70.297,70.4405,70.297,70.3957,26439.0
2018-03-21 14:00:00,78.48,79.0,78.03,78.49,71154.0,70.4136,70.8802,70.0099,70.4226,71154.0
2018-03-21 14:10:00,78.49,78.62,78.36,78.57,36029.0,70.4226,70.5392,70.3059,70.4944,36029.0
2018-03-21 14:20:00,78.57,78.58,78.36,78.47,49874.0,70.4944,70.5033,70.3059,70.4046,49874.0
2018-03-21 14:30:00,78.48,78.51,78.25,78.29,75584.0,70.4136,70.4405,70.2072,70.2431,75584.0
2018-03-21 14:40:00,78.28,78.46,78.25,78.28,61891.0,70.2342,70.3957,70.2072,70.2342,61891.0
2018-03-21 14:50:00,78.3,78.35,78.17,78.33,51158.0,70.2521,70.297,70.1355,70.279,51158.0
2018-03-21 15:00:00,78.32,78.54,78.28,78.52,53840.0,70.27,70.4674,70.2342,70.4495,53840.0
2018-03-21 15:10:00,78.53,78.73,78.43,78.67,58685.0,70.4585,70.6379,70.3687,70.5841,58685.0
2018-03-21 15:20:00,78.66,78.72,78.37,78.41,61884.0,70.5751,70.6289,70.3149,70.3508,61884.0
2018-03-21 15:30:00,78.42,78.59,78.36,78.52,79298.0,70.3598,70.5123,70.3059,70.4495,79298.0
2018-03-21 15:40:00,78.52,78.52,78.37,78.41,115633.0,70.4495,70.4495,70.3149,70.3508,115633.0
2018-03-21 15:50:00,78.4,78.41,78.18,78.21,361368.0,70.3418,70.3508,70.1444,70.1714,361368.0
2018-03-22 09:30:00,77.56,77.67,77.12,77.45,89837.0,69.5882,69.6869,69.1934,69.4895,89837.0
2018-03-22 09:40:00,77.43,77.71,77.43,77.52,62773.0,69.4715,69.7227,69.4715,69.5523,62773.0
2018-03-22 09:50:00,77.51,77.58,77.4,77.41,60713.0,69.5433,69.6061,69.4446,69.4536,60713.0
2018-03-22 10:00:00,77.41,77.79,77.4,77.72,102651.0,69.4536,69.7945,69.4446,69.7317,102651.0
2018-03-22 10:10:00,77.73,77.9,77.62,77.86,59572.0,69.7407,69.8932,69.642,69.8573,59572.0
2018-03-22 10:20:00,77.86,77.86,77.74,77.79,29138.0,69.8573,69.8573,69.7497,69.7945,29138.0
2018-03-22 10:30:00,77.78,77.84,77.72,77.78,39371.0,69.7856,69.8394,69.7317,69.7856,39371.0
2018-03-22 10:40:00,77.78,77.78,77.51,77.59,36343.0,69.7856,69.7856,69.5433,69.6151,36343.0
2018-03-22 10:50:00,77.57,77.62,77.27,77.54,55780.0,69.5971,69.642,69.328,69.5702,55780.0
2018-03-22 11:00:00,77.55,77.6,77.42,77.47,35742.0,69.5792,69.6241,69.4626,69.5074,35742.0
2018-03-22 11:10:00,77.47,77.59,77.4,77.59,33609.0,69.5074,69.6151,69.4446,69.6151,33609.0
2018-03-22 11:20:00,77.57,77.57,77.4,77.5,47929.0,69.5971,69.5971,69.4446,69.5343,47929.0
2018-03-22 11:30:00,77.5,77.62,77.36,77.37,42480.0,69.5343,69.642,69.4087,69.4177,42480.0
2018-03-22 11:40:00,77.37,77.44,77.23,77.41,44995.0,69.4177,69.4805,69.2921,69.4536,44995.0
2018-03-22 11:50:00,77.42,77.55,77.33,77.33,35162.0,69.4626,69.5792,69.3818,69.3818,35162.0
2018-03-22 12:00:00,77.32,77.45,77.22,77.35,35411.0,69.3728,69.4895,69.2831,69.3997,35411.0
2018-03-22 12:10:00,77.35,77.54,77.25,77.47,43106.0,69.3997,69.5702,69.31,69.5074,43106.0
2018-03-22 12:20:00,77.48,77.91,77.45,77.88,69962.0,69.5164,69.9022,69.4895,69.8753,69962.0
2018-03-22 12:30:00,77.86,78.0,77.78,77.88,59197.0,69.8573,69.9829,69.7856,69.8753,59197.0
2018-03-22 12:40:00,77.88,77.91,77.69,77.75,37124.0,69.8753,69.9022,69.7048,69.7586,37124.0
2018-03-22 12:50:00,77.74,77.86,77.7,77.71,24762.0,69.7497,69.8573,69.7138,69.7227,24762.0
2018-03-22 13:00:00,77.71,77.71,77.45,77.54,27141.0,69.7227,69.7227,69.4895,69.5702,27141.0
2018-03-22 13:10:00,77.51,77.6,77.45,77.56,18200.0,69.5433,69.6241,69.4895,69.5882,18200.0
2018-03-22 13:20:00,77.54,77.85,77.51,77.83,23739.0,69.5702,69.8484,69.5433,69.8304,23739.0
2018-03-22 13:30:00,77.84,77.95,77.81,77.84,19458.0,69.8394,69.9381,69.8125,69.8394,19458.0
2018-03-22 13:40:00,77.84,78.01,77.81,77.9,36838.0,69.8394,69.9919,69.8125,69.8932,36838.0
2018-03-22 13:50:00,77.9,77.92,77.83,77.84,50170.0,69.8932,69.9112,69.8304,69.8394,50170.0
2018-03-22 14:00:00,77.83,77.87,77.63,77.64,107765.0,69.8304,69.8663,69.651,69.6599,107765.0
2018-03-22 14:10:00,77.62,77.65,77.56,77.61,31325.0,69.642,69.6689,69.5882,69.633,31325.0
2018-03-22 14:20:00,77.63,77.64,77.31,77.31,32646.0,69.651,69.6599,69.3639,69.3639,32646.0
2018-03-22 14:30:00,77.31,77.48,77.26,77.46,38175.0,69.3639,69.5164,69.319,69.4984,38175.0
2018-03-22 14:40:00,77.46,77.54,77.38,77.45,37319.0,69.4984,69.5702,69.4267,69.4895,37319.0
2018-03-22 14:50:00,77.45,77.46,77.22,77.25,38600.0,69.4895,69.4984,69.2831,69.31,38600.0
2018-03-22 15:00:00,77.25,77.42,77.15,77.2,58634.0,69.31,69.4626,69.2203,69.2652,58634.0
2018-03-22 15:10:00,77.22,77.27,76.93,77.04,61110.0,69.2831,69.328,69.0229,69.1216,61110.0
2018-03-22 15:20:00,77.02,77.27,77.02,77.02,51819.0,69.1037,69.328,69.1037,69.1037,51819.0
2018-03-22 15:30:00,77.04,77.05,76.87,76.87,134256.0,69.1216,69.1306,68.9691,68.9691,134256.0
2018-03-22 15:40:00,76.86,76.87,76.41,76.63,268617.0,68.9601,68.9691,68.5564,68.7538,268617.0
2018-03-22 15:50:00,76.63,76.83,76.47,76.55,463594.0,68.7538,68.9332,68.6102,68.682,463594.0
2018-03-23 09:30:00,76.77,76.83,76.37,76.45,65711.0,68.8794,68.9332,68.5205,68.5923,65711.0
2018-03-23 09:40:00,76.48,76.48,76.27,76.45,49970.0,68.6192,68.6192,68.4308,68.5923,49970.0
2018-03-23 09:50:00,76.47,76.54,76.28,76.34,55685.0,68.6102,68.673,68.4397,68.4936,55685.0
2018-03-23 10:00:00,76.38,76.69,76.34,76.6,50551.0,68.5294,68.8076,68.4936,68.7268,50551.0
2018-03-23 10:10:00,76.59,76.7,76.47,76.56,18762.0,68.7179,68.8166,68.6102,68.6909,18762.0
2018-03-23 10:20:00,76.54,76.69,76.41,76.63,13396.0,68.673,68.8076,68.5564,68.7538,13396.0
2018-03-23 10:30:00,76.62,76.63,76.34,76.41,31684.0,68.7448,68.7538,68.4936,68.5564,31684.0
2018-03-23 10:40:00,76.41,76.55,76.36,76.41,22875.0,68.5564,68.682,68.5115,68.5564,22875.0
2018-03-23 10:50:00,76.38,76.55,76.35,76.53,29038.0,68.5294,68.682,68.5025,68.664,29038.0
2018-03-23 11:00:00,76.53,76.59,76.41,76.44,56412.0,68.664,68.7179,68.5564,68.5833,56412.0
2018-03-23 11:10:00,76.45,76.49,76.33,76.41,22076.0,68.5923,68.6281,68.4846,68.5564,22076.0
2018-03-23 11:20:00,76.41,76.44,76.34,76.42,51630.0,68.5564,68.5833,68.4936,68.5653,51630.0
2018-03-23 11:30:00,76.41,76.5,76.33,76.33,35067.0,68.5564,68.6371,68.4846,68.4846,35067.0
2018-03-23 11:40:00,76.31,76.35,76.19,76.21,27247.0,68.4666,68.5025,68.359,68.3769,27247.0
2018-03-23 11:50:00,76.22,76.22,76.08,76.08,21339.0,68.3859,68.3859,68.2603,68.2603,21339.0
2018-03-23 12:00:00,76.13,76.3,76.13,76.21,32856.0,68.3051,68.4577,68.3051,68.3769,32856.0
2018-03-23 12:10:00,76.22,76.23,76.05,76.07,33089.0,68.3859,68.3949,68.2334,68.2513,33089.0
2018-03-23 12:20:00,76.07,76.48,76.06,76.46,25441.0,68.2513,68.6192,68.2423,68.6012,25441.0
2018-03-23 12:30:00,76.44,76.44,76.17,76.19,33753.0,68.5833,68.5833,68.341,68.359,33753.0
2018-03-23 12:40:00,76.21,76.22,76.03,76.17,36121.0,68.3769,68.3859,68.2154,68.341,36121.0
2018-03-23 12:50:00,76.2,76.25,76.1,76.16,28582.0,68.3679,68.4128,68.2782,68.3321,28582.0
2018-03-23 13:00:00,76.13,76.35,76.08,76.33,50599.0,68.3051,68.5025,68.2603,68.4846,50599.0
2018-03-23 13:10:00,76.34,76.36,76.21,76.29,24515.0,68.4936,68.5115,68.3769,68.4487,24515.0
2018-03-23 13:20:00,76.27,76.38,76.19,76.27,42624.0,68.4308,68.5294,68.359,68.4308,42624.0
2018-03-23 13:30:00,76.3,76.35,76.14,76.15,47629.0,68.4577,68.5025,68.3141,68.3231,47629.0
2018-03-23 13:40:00,76.16,76.31,76.12,76.25,20466.0,68.3321,68.4666,68.2962,68.4128,20466.0
2018-03-23 13:50:00,76.28,76.43,76.28,76.37,45586.0,68.4397,68.5743,68.4397,68.5205,45586.0
2018-03-23 14:00:00,76.38,76.47,76.26,76.28,28901.0,68.5294,68.6102,68.4218,68.4397,28901.0
2018-03-23 14:10:00,76.27,76.27,76.08,76.12,34791.0,68.4308,68.4308,68.2603,68.2962,34791.0
2018-03-23 14:20:00,76.12,76.16,75.96,76.0,40145.0,68.2962,68.3321,68.1526,68.1885,40145.0
2018-03-23 14:30:00,75.99,76.07,75.91,76.03,77639.0,68.1795,68.2513,68.1078,68.2154,77639.0
2018-03-23 14:40:00,76.04,76.16,75.85,75.85,64272.0,68.2244,68.3321,68.0539,68.0539,64272.0
2018-03-23 14:50:00,75.88,75.88,75.46,75.5,72439.0,68.0808,68.0808,67.704,67.7399,72439.0
2018-03-23 15:00:00,75.53,75.58,75.12,75.17,121355.0,67.7668,67.8117,67.399,67.4438,121355.0
2018-03-23 15:10:00,75.18,75.38,75.03,75.21,171887.0,67.4528,67.6322,67.3182,67.4797,171887.0
2018-03-23 15:20:00,75.21,75.25,75.02,75.17,85581.0,67.4797,67.5156,67.3092,67.4438,85581.0
2018-03-23 15:30:00,75.16,75.16,74.83,74.98,125074.0,67.4348,67.4348,67.1388,67.2733,125074.0
2018-03-23 15:40:00,74.97,74.98,74.64,74.78,263123.0,67.2644,67.2733,66.9683,67.0939,263123.0
2018-03-23 15:50:00,74.78,74.81,74.51,74.74,387912.0,67.0939,67.1208,66.8517,67.058,387912.0
2018-03-26 09:30:00,75.61,75.73,75.28,75.56,131770.0,67.8386,67.9463,67.5425,67.7937,131770.0
2018-03-26 09:40:00,75.56,75.87,75.52,75.65,85170.0,67.7937,68.0719,67.7578,67.8745,85170.0
2018-03-26 09:50:00,75.66,75.77,75.6,75.63,53947.0,67.8835,67.9821,67.8296,67.8565,53947.0
2018-03-26 10:00:00,75.63,75.72,75.52,75.67,46263.0,67.8565,67.9373,67.7578,67.8924,46263.0
2018-03-26 10:10:00,75.68,75.71,75.5,75.6,50852.0,67.9014,67.9283,67.7399,67.8296,50852.0
2018-03-26 10:20:00,75.59,75.59,75.22,75.25,37509.0,67.8206,67.8206,67.4887,67.5156,37509.0
2018-03-26 10:30:00,75.25,75.34,75.09,75.22,44007.0,67.5156,67.5963,67.372,67.4887,44007.0
2018-03-26 10:40:00,75.2,75.39,75.05,75.2,86073.0,67.4707,67.6412,67.3361,67.4707,86073.0
2018-03-26 10:50:00,75.21,75.27,75.01,75.05,52670.0,67.4797,67.5335,67.3003,67.3361,52670.0
2018-03-26 11:00:00,75.07,75.18,74.89,74.94,64344.0,67.3541,67.4528,67.1926,67.2375,64344.0
2018-03-26 11:10:00,74.95,74.95,74.69,74.71,39897.0,67.2464,67.2464,67.0132,67.0311,39897.0
2018-03-26 11:20:00,74.69,74.95,74.65,74.92,68084.0,67.0132,67.2464,66.9773,67.2195,68084.0
2018-03-26 11:30:00,74.92,74.97,74.77,74.83,50823.0,67.2195,67.2644,67.0849,67.1388,50823.0
2018-03-26 11:40:00,74.84,74.93,74.82,74.91,46764.0,67.1477,67.2285,67.1298,67.2105,46764.0
2018-03-26 11:50:00,74.91,74.97,74.77,74.97,65521.0,67.2105,67.2644,67.0849,67.2644,65521.0
2018-03-26 12:00:00,74.97,74.98,74.72,74.84,30627.0,67.2644,67.2733,67.0401,67.1477,30627.0
2018-03-26 12:10:00,74.84,75.04,74.8,74.98,40375.0,67.1477,67.3272,67.1118,67.2733,40375.0
2018-03-26 12:20:00,74.97,75.11,74.94,75.05,32122.0,67.2644,67.39,67.2375,67.3361,32122.0
2018-03-26 12:30:00,75.05,75.25,75.04,75.14,69075.0,67.3361,67.5156,67.3272,67.4169,69075.0
2018-03-26 12:40:00,75.15,75.15,74.97,74.97,19898.0,67.4259,67.4259,67.2644,67.2644,19898.0
2018-03-26 12:50:00,74.97,75.05,74.92,75.02,25349.0,67.2644,67.3361,67.2195,67.3092,25349.0
2018-03-26 13:00:00,75.01,75.33,75.01,75.22,37707.0,67.3003,67.5874,67.3003,67.4887,37707.0
2018-03-26 13:10:00,75.24,75.47,75.22,75.43,15903.0,67.5066,67.713,67.4887,67.6771,15903.0
2018-03-26 13:20:00,75.42,75.45,75.16,75.22,36063.0,67.6681,67.695,67.4348,67.4887,36063.0
2018-03-26 13:30:00,75.22,75.31,75.08,75.22,59406.0,67.4887,67.5694,67.3631,67.4887,59406.0
2018-03-26 13:40:00,75.24,75.3,75.14,75.27,46482.0,67.5066,67.5605,67.4169,67.5335,46482.0
2018-03-26 13:50:00,75.25,75.35,75.19,75.35,21790.0,67.5156,67.6053,67.4618,67.6053,21790.0
2018-03-26 14:00:00,75.36,75.58,75.34,75.57,22833.0,67.6143,67.8117,67.5963,67.8027,22833.0
2018-03-26 14:10:00,75.56,75.68,75.54,75.65,35722.0,67.7937,67.9014,67.7758,67.8745,35722.0
2018-03-26 14:20:00,75.66,75.76,75.59,75.67,38336.0,67.8835,67.9732,67.8206,67.8924,38336.0
2018-03-26 14:30:00,75.68,75.75,75.59,75.66,56062.0,67.9014,67.9642,67.8206,67.8835,56062.0
2018-03-26 14:40:00,75.67,75.74,75.6,75.67,49981.0,67.8924,67.9552,67.8296,67.8924,49981.0
2018-03-26 14:50:00,75.68,75.93,75.68,75.78,37756.0,67.9014,68.1257,67.9014,67.9911,37756.0
2018-03-26 15:00:00,75.77,75.89,75.74,75.83,88403.0,67.9821,68.0898,67.9552,68.036,88403.0
2018-03-26 15:10:00,75.85,75.92,75.82,75.92,51157.0,68.0539,68.1167,68.027,68.1167,51157.0
2018-03-26 15:20:00,75.92,75.97,75.85,75.97,33971.0,68.1167,68.1616,68.0539,68.1616,33971.0
2018-03-26 15:30:00,75.98,76.03,75.9,75.98,63889.0,68.1706,68.2154,68.0988,68.1706,63889.0
2018-03-26 15:40:00,75.99,76.11,75.93,76.11,119976.0,68.1795,68.2872,68.1257,68.2872,119976.0
2018-03-26 15:50:00,76.11,76.23,75.99,76.16,265067.0,68.2872,68.3949,68.1795,68.3321,265067.0
2018-03-27 09:30:00,76.09,76.12,75.48,75.83,127214.0,68.2693,68.2962,67.722,68.036,127214.0
2018-03-27 09:40:00,75.81,75.97,75.6,75.6,36096.0,68.018,68.1616,67.8296,67.8296,36096.0
2018-03-27 09:50:00,75.62,75.82,75.62,75.73,80185.0,67.8476,68.027,67.8476,67.9463,80185.0
2018-03-27 10:00:00,75.72,75.87,75.52,75.61,76390.0,67.9373,68.0719,67.7578,67.8386,76390.0
2018-03-27 10:10:00,75.6,75.61,75.31,75.5,87370.0,67.8296,67.8386,67.5694,67.7399,87370.0
2018-03-27 10:20:00,75.51,75.63,75.45,75.6,41905.0,67.7489,67.8565,67.695,67.8296,41905.0
2018-03-27 10:30:00,75.57,75.58,75.39,75.54,29968.0,67.8027,67.8117,67.6412,67.7758,29968.0
2018-03-27 10:40:00,75.54,75.8,75.51,75.78,46191.0,67.7758,68.0091,67.7489,67.9911,46191.0
2018-03-27 10:50:00,75.77,75.8,75.63,75.65,25443.0,67.9821,68.0091,67.8565,67.8745,25443.0
2018-03-27 11:00:00,75.65,75.75,75.51,75.75,30241.0,67.8745,67.9642,67.7489,67.9642,30241.0
2018-03-27 11:10:00,75.77,75.8,75.64,75.78,18549.0,67.9821,68.0091,67.8655,67.9911,18549.0
2018-03-27 11:20:00,75.79,75.8,75.64,75.67,56979.0,68.0001,68.0091,67.8655,67.8924,56979.0
2018-03-27 11:30:00,75.68,75.81,75.68,75.79,73251.0,67.9014,68.018,67.9014,68.0001,73251.0
2018-03-27 11:40:00,75.79,76.02,75.75,75.95,39330.0,68.0001,68.2064,67.9642,68.1436,39330.0
2018-03-27 11:50:00,75.96,76.01,75.86,76.01,37546.0,68.1526,68.1975,68.0629,68.1975,37546.0
2018-03-27 12:00:00,76.02,76.36,76.01,76.23,64969.0,68.2064,68.5115,68.1975,68.3949,64969.0
2018-03-27 12:10:00,76.23,76.32,76.19,76.28,70145.0,68.3949,68.4756,68.359,68.4397,70145.0
2018-03-27 12:20:00,76.29,76.31,76.19,76.26,73039.0,68.4487,68.4666,68.359,68.4218,73039.0
2018-03-27 12:30:00,76.25,76.25,76.11,76.14,31030.0,68.4128,68.4128,68.2872,68.3141,31030.0
2018-03-27 12:40:00,76.15,76.41,76.11,76.37,50587.0,68.3231,68.5564,68.2872,68.5205,50587.0
2018-03-27 12:50:00,76.35,76.45,76.29,76.39,34584.0,68.5025,68.5923,68.4487,68.5384,34584.0
2018-03-27 13:00:00,76.38,76.59,76.37,76.54,34266.0,68.5294,68.7179,68.5205,68.673,34266.0
2018-03-27 13:10:00,76.53,76.6,76.46,76.54,26720.0,68.664,68.7268,68.6012,68.673,26720.0
2018-03-27 13:20:00,76.54,76.54,76.38,76.4,19941.0,68.673,68.673,68.5294,68.5474,19941.0
2018-03-27 13:30:00,76.4,76.43,76.23,76.26,31697.0,68.5474,68.5743,68.3949,68.4218,31697.0
2018-03-27 13:40:00,76.26,76.38,76.14,76.16,26803.0,68.4218,68.5294,68.3141,68.3321,26803.0
2018-03-27 13:50:00,76.16,76.2,75.98,76.2,44627.0,68.3321,68.3679,68.1706,68.3679,44627.0
2018-03-27 14:00:00,76.19,76.19,76.0,76.13,71874.0,68.359,68.359,68.1885,68.3051,71874.0
2018-03-27 14:10:00,76.12,76.33,76.08,76.21,104418.0,68.2962,68.4846,68.2603,68.3769,104418.0
2018-03-27 14:20:00,76.21,76.24,75.87,75.93,73579.0,68.3769,68.4038,68.0719,68.1257,73579.0
2018-03-27 14:30:00,75.92,76.17,75.91,76.15,116500.0,68.1167,68.341,68.1078,68.3231,116500.0
2018-03-27 14:40:00,76.17,76.3,76.02,76.08,116515.0,68.341,68.4577,68.2064,68.2603,116515.0
2018-03-27 14:50:00,76.09,76.19,75.95,75.97,62144.0,68.2693,68.359,68.1436,68.1616,62144.0
2018-03-27 15:00:00,75.97,76.01,75.49,75.76,79867.0,68.1616,68.1975,67.7309,67.9732,79867.0
2018-03-27 15:10:00,75.77,75.94,75.71,75.83,67837.0,67.9821,68.1347,67.9283,68.036,67837.0
2018-03-27 15:20:00,75.82,75.84,75.47,75.49,90259.0,68.027,68.045,67.713,67.7309,90259.0
2018-03-27 15:30:00,75.48,75.55,75.14,75.55,154647.0,67.722,67.7848,67.4169,67.7848,154647.0
2018-03-27 15:40:00,75.53,75.53,75.13,75.29,205371.0,67.7668,67.7668,67.4079,67.5515,205371.0
2018-03-27 15:50:00,75.31,75.67,75.27,75.65,420195.0,67.5694,67.8924,67.5335,67.8745,420195.0
2018-03-28 09:30:00,76.06,76.45,76.04,76.35,169421.0,68.2423,68.5923,68.2244,68.5025,169421.0
2018-03-28 09:40:00,76.33,76.74,76.3,76.73,123408.0,68.4846,68.8524,68.4577,68.8435,123408.0
2018-03-28 09:50:00,76.74,77.08,76.71,77.05,167062.0,68.8524,69.1575,68.8255,69.1306,167062.0
2018-03-28 10:00:00,77.06,77.16,76.9,77.14,160819.0,69.1396,69.2293,68.996,69.2113,160819.0
2018-03-28 10:10:00,77.13,77.13,76.91,77.01,119343.0,69.2024,69.2024,69.005,69.0947,119343.0
2018-03-28 10:20:00,76.99,77.15,76.83,76.96,71421.0,69.0767,69.2203,68.9332,69.0498,71421.0
2018-03-28 10:30:00,76.96,77.02,76.82,76.91,54058.0,69.0498,69.1037,68.9242,69.005,54058.0
2018-03-28 10:40:00,76.89,77.03,76.84,77.02,77241.0,68.987,69.1126,68.9422,69.1037,77241.0
2018-03-28 10:50:00,77.01,77.13,76.93,77.1,64719.0,69.0947,69.2024,69.0229,69.1754,64719.0
2018-03-28 11:00:00,77.12,77.42,77.01,77.16,150815.0,69.1934,69.4626,69.0947,69.2293,150815.0
2018-03-28 11:10:00,77.17,77.23,76.92,77.15,136826.0,69.2382,69.2921,69.0139,69.2203,136826.0
2018-03-28 11:20:00,77.15,77.31,77.0,77.13,73554.0,69.2203,69.3639,69.0857,69.2024,73554.0
2018-03-28 11:30:00,77.12,77.12,76.84,77.0,40155.0,69.1934,69.1934,68.9422,69.0857,40155.0
2018-03-28 11:40:00,77.01,77.12,76.98,77.05,42347.0,69.0947,69.1934,69.0678,69.1306,42347.0
2018-03-28 11:50:00,77.05,77.4,77.03,77.18,40730.0,69.1306,69.4446,69.1126,69.2472,40730.0
2018-03-28 12:00:00,77.19,77.27,77.09,77.21,53475.0,69.2562,69.328,69.1665,69.2741,53475.0
2018-03-28 12:10:00,77.19,77.64,77.19,77.62,75498.0,69.2562,69.6599,69.2562,69.642,75498.0
2018-03-28 12:20:00,77.63,77.66,77.27,77.31,36863.0,69.651,69.6779,69.328,69.3639,36863.0
2018-03-28 12:30:00,77.31,77.42,77.26,77.39,99164.0,69.3639,69.4626,69.319,69.4356,99164.0
2018-03-28 12:40:00,77.37,77.52,77.21,77.25,28241.0,69.4177,69.5523,69.2741,69.31,28241.0
2018-03-28 12:50:00,77.22,77.27,77.04,77.07,32404.0,69.2831,69.328,69.1216,69.1485,32404.0
2018-03-28 13:00:00,77.06,77.23,76.95,77.23,39794.0,69.1396,69.2921,69.0409,69.2921,39794.0
2018-03-28 13:10:00,77.22,77.26,77.07,77.25,64305.0,69.2831,69.319,69.1485,69.31,64305.0
2018-03-28 13:20:00,77.24,77.51,77.2,77.41,54675.0,69.3011,69.5433,69.2652,69.4536,54675.0
2018-03-28 13:30:00,77.42,77.44,77.18,77.3,25798.0,69.4626,69.4805,69.2472,69.3549,25798.0
2018-03-28 13:40:00,77.31,77.51,77.2,77.43,39300.0,69.3639,69.5433,69.2652,69.4715,39300.0
2018-03-28 13:50:00,77.43,77.55,77.36,77.5,50346.0,69.4715,69.5792,69.4087,69.5343,50346.0
2018-03-28 14:00:00,77.51,77.59,77.36,77.49,63730.0,69.5433,69.6151,69.4087,69.5254,63730.0
2018-03-28 14:10:00,77.48,77.53,77.28,77.47,77301.0,69.5164,69.5612,69.3369,69.5074,77301.0
2018-03-28 14:20:00,77.5,77.61,77.22,77.23,52366.0,69.5343,69.633,69.2831,69.2921,52366.0
2018-03-28 14:30:00,77.22,77.44,77.18,77.44,93193.0,69.2831,69.4805,69.2472,69.4805,93193.0
2018-03-28 14:40:00,77.44,77.53,77.26,77.3,48290.0,69.4805,69.5612,69.319,69.3549,48290.0
2018-03-28 14:50:00,77.3,77.37,77.25,77.31,45007.0,69.3549,69.4177,69.31,69.3639,45007.0
2018-03-28 15:00:00,77.3,77.33,76.96,77.0,96034.0,69.3549,69.3818,69.0498,69.0857,96034.0
2018-03-28 15:10:00,77.0,77.19,76.98,77.11,62195.0,69.0857,69.2562,69.0678,69.1844,62195.0
2018-03-28 15:20:00,77.12,77.28,76.95,77.26,43719.0,69.1934,69.3369,69.0409,69.319,43719.0
2018-03-28 15:30:00,77.25,77.46,77.13,77.41,152912.0,69.31,69.4984,69.2024,69.4536,152912.0
2018-03-28 15:40:00,77.4,77.46,77.13,77.25,182842.0,69.4446,69.4984,69.2024,69.31,182842.0
2018-03-28 15:50:00,77.26,77.3,77.0,77.02,432243.0,69.319,69.3549,69.0857,69.1037,432243.0
2018-03-29 09:30:00,77.46,77.53,76.91,76.98,58742.0,69.4984,69.5612,69.005,69.0678,58742.0
2018-03-29 09:40:00,77.03,77.07,76.82,76.86,20117.0,69.1126,69.1485,68.9242,68.9601,20117.0
2018-03-29 09:50:00,76.87,77.04,76.86,77.04,72621.0,68.9691,69.1216,68.9601,69.1216,72621.0
2018-03-29 10:00:00,77.01,77.1,76.86,76.88,36297.0,69.0947,69.1754,68.9601,68.9781,36297.0
2018-03-29 10:10:00,76.86,76.9,76.78,76.88,35422.0,68.9601,68.996,68.8883,68.9781,35422.0
2018-03-29 10:20:00,76.88,76.9,76.66,76.68,47531.0,68.9781,68.996,68.7807,68.7986,47531.0
2018-03-29 10:30:00,76.68,76.74,76.61,76.71,28613.0,68.7986,68.8524,68.7358,68.8255,28613.0
2018-03-29 10:40:00,76.72,76.97,76.72,76.93,33282.0,68.8345,69.0588,68.8345,69.0229,33282.0
2018-03-29 10:50:00,76.92,77.12,76.92,77.12,30404.0,69.0139,69.1934,69.0139,69.1934,30404.0
2018-03-29 11:00:00,77.12,77.45,77.12,77.42,57872.0,69.1934,69.4895,69.1934,69.4626,57872.0
2018-03-29 11:10:00,77.42,77.47,77.32,77.33,31978.0,69.4626,69.5074,69.3728,69.3818,31978.0
2018-03-29 11:20:00,77.31,77.32,77.15,77.15,14961.0,69.3639,69.3728,69.2203,69.2203,14961.0
2018-03-29 11:30:00,77.15,77.23,77.04,77.22,30373.0,69.2203,69.2921,69.1216,69.2831,30373.0
2018-03-29 11:40:00,77.23,77.3,77.2,77.27,33710.0,69.2921,69.3549,69.2652,69.328,33710.0
2018-03-29 11:50:00,77.29,77.46,77.29,77.4,33118.0,69.3459,69.4984,69.3459,69.4446,33118.0
2018-03-29 12:00:00,77.41,77.41,77.17,77.2,20057.0,69.4536,69.4536,69.2382,69.2652,20057.0
2018-03-29 12:10:00,77.19,77.3,77.17,77.27,22531.0,69.2562,69.3549,69.2382,69.328,22531.0
2018-03-29 12:20:00,77.28,77.36,77.24,77.33,24813.0,69.3369,69.4087,69.3011,69.3818,24813.0
2018-03-29 12:30:00,77.34,77.35,77.24,77.29,26827.0,69.3908,69.3997,69.3011,69.3459,26827.0
2018-03-29 12:40:00,77.29,77.32,77.22,77.28,22107.0,69.3459,69.3728,69.2831,69.3369,22107.0
2018-03-29 12:50:00,77.28,77.34,77.28,77.31,14074.0,69.3369,69.3908,69.3369,69.3639,14074.0
2018-03-29 13:00:00,77.28,77.34,77.23,77.26,26051.0,69.3369,69.3908,69.2921,69.319,26051.0
2018-03-29 13:10:00,77.27,77.35,77.26,77.34,24623.0,69.328,69.3997,69.319,69.3908,24623.0
2018-03-29 13:20:00,77.32,77.35,77.25,77.31,15259.0,69.3728,69.3997,69.31,69.3639,15259.0
2018-03-29 13:30:00,77.32,77.34,77.26,77.27,20189.0,69.3728,69.3908,69.319,69.328,20189.0
2018-03-29 13:40:00,77.25,77.36,77.25,77.35,15997.0,69.31,69.4087,69.31,69.3997,15997.0
2018-03-29 13:50:00,77.35,77.42,77.28,77.29,18141.0,69.3997,69.4626,69.3369,69.3459,18141.0
2018-03-29 14:00:00,77.29,77.36,77.21,77.35,22710.0,69.3459,69.4087,69.2741,69.3997,22710.0
2018-03-29 14:10:00,77.36,77.48,77.35,77.42,37527.0,69.4087,69.5164,69.3997,69.4626,37527.0
2018-03-29 14:20:00,77.43,77.46,77.26,77.39,39633.0,69.4715,69.4984,69.319,69.4356,39633.0
2018-03-29 14:30:00,77.38,77.44,77.34,77.34,36651.0,69.4267,69.4805,69.3908,69.3908,36651.0
2018-03-29 14:40:00,77.34,77.57,77.34,77.57,51736.0,69.3908,69.5971,69.3908,69.5971,51736.0
2018-03-29 14:50:00,77.56,77.63,77.5,77.5,41442.0,69.5882,69.651,69.5343,69.5343,41442.0
2018-03-29 15:00:00,77.51,77.7,77.45,77.69,45310.0,69.5433,69.7138,69.4895,69.7048,45310.0
2018-03-29 15:10:00,77.69,77.73,77.5,77.51,60886.0,69.7048,69.7407,69.5343,69.5433,60886.0
2018-03-29 15:20:00,77.51,77.54,77.41,77.52,82608.0,69.5433,69.5702,69.4536,69.5523,82608.0
2018-03-29 15:30:00,77.52,77.53,77.34,77.51,145216.0,69.5523,69.5612,69.3908,69.5433,145216.0
2018-03-29 15:40:00,77.51,77.8,77.51,77.76,176944.0,69.5433,69.8035,69.5433,69.7676,176944.0
2018-03-29 15:50:00,77.77,77.8,77.37,77.38,500016.0,69.7766,69.8035,69.4177,69.4267,500016.0
2018-04-02 09:30:00,76.88,77.17,76.88,77.02,86276.0,68.9781,69.2382,68.9781,69.1037,86276.0
2018-04-02 09:40:00,77.03,77.31,77.0,77.15,124128.0,69.1126,69.3639,69.0857,69.2203,124128.0
2018-04-02 09:50:00,77.12,77.23,77.1,77.12,112586.0,69.1934,69.2921,69.1754,69.1934,112586.0
2018-04-02 10:00:00,77.15,77.21,77.1,77.15,138382.0,69.2203,69.2741,69.1754,69.2203,138382.0
2018-04-02 10:10:00,77.14,77.19,77.09,77.13,150790.0,69.2113,69.2562,69.1665,69.2024,150790.0
2018-04-02 10:20:00,77.13,77.2,76.96,77.03,143547.0,69.2024,69.2652,69.0498,69.1126,143547.0
2018-04-02 10:30:00,77.02,77.11,76.91,76.99,71452.0,69.1037,69.1844,69.005,69.0767,71452.0
2018-04-02 10:40:00,77.0,77.06,76.92,76.94,71793.0,69.0857,69.1396,69.0139,69.0319,71793.0
2018-04-02 10:50:00,76.94,76.97,76.8,76.8,149583.0,69.0319,69.0588,68.9063,68.9063,149583.0
2018-04-02 11:00:00,76.79,76.87,76.59,76.71,107586.0,68.8973,68.9691,68.7179,68.8255,107586.0
2018-04-02 11:10:00,76.72,76.79,76.55,76.63,108712.0,68.8345,68.8973,68.682,68.7538,108712.0
2018-04-02 11:20:00,76.61,76.7,76.57,76.69,93137.0,68.7358,68.8166,68.6999,68.8076,93137.0
2018-04-02 11:30:00,76.69,76.7,76.26,76.47,187116.0,68.8076,68.8166,68.4218,68.6102,187116.0
2018-04-02 11:40:00,76.48,76.5,76.31,76.47,141427.0,68.6192,68.6371,68.4666,68.6102,141427.0
2018-04-02 11:50:00,76.48,76.49,76.3,76.38,108991.0,68.6192,68.6281,68.4577,68.5294,108991.0
2018-04-02 12:00:00,76.38,76.45,76.24,76.31,257366.0,68.5294,68.5923,68.4038,68.4666,257366.0
2018-04-02 12:10:00,76.32,76.33,76.07,76.24,123154.0,68.4756,68.4846,68.2513,68.4038,123154.0
2018-04-02 12:20:00,76.24,76.26,76.03,76.08,105046.0,68.4038,68.4218,68.2154,68.2603,105046.0
2018-04-02 12:30:00,76.07,76.31,76.05,76.25,71862.0,68.2513,68.4666,68.2334,68.4128,71862.0
2018-04-02 12:40:00,76.25,76.38,76.22,76.33,84786.0,68.4128,68.5294,68.3859,68.4846,84786.0
2018-04-02 12:50:00,76.33,76.36,76.27,76.3,111287.0,68.4846,68.5115,68.4308,68.4577,111287.0
2018-04-02 13:00:00,76.31,76.43,76.25,76.32,156913.0,68.4666,68.5743,68.4128,68.4756,156913.0
2018-04-02 13:10:00,76.31,76.39,76.19,76.21,165919.0,68.4666,68.5384,68.359,68.3769,165919.0
2018-04-02 13:20:00,76.21,76.23,76.0,76.02,137368.0,68.3769,68.3949,68.1885,68.2064,137368.0
2018-04-02 13:30:00,76.01,76.17,75.95,75.96,152273.0,68.1975,68.341,68.1436,68.1526,152273.0
2018-04-02 13:40:00,75.95,76.0,75.78,75.81,87230.0,68.1436,68.1885,67.9911,68.018,87230.0
2018-04-02 13:50:00,75.81,75.9,75.76,75.82,116723.0,68.018,68.0988,67.9732,68.027,116723.0
2018-04-02 14:00:00,75.81,75.85,75.66,75.78,123468.0,68.018,68.0539,67.8835,67.9911,123468.0
2018-04-02 14:10:00,75.79,75.84,75.69,75.8,67381.0,68.0001,68.045,67.9104,68.0091,67381.0
2018-04-02 14:20:00,75.81,75.96,75.76,75.82,68200.0,68.018,68.1526,67.9732,68.027,68200.0
2018-04-02 14:30:00,75.79,75.95,75.75,75.87,91515.0,68.0001,68.1436,67.9642,68.0719,91515.0
2018-04-02 14:40:00,75.86,75.86,75.68,75.8,87002.0,68.0629,68.0629,67.9014,68.0091,87002.0
2018-04-02 14:50:00,75.8,75.88,75.68,75.75,97290.0,68.0091,68.0808,67.9014,67.9642,97290.0
2018-04-02 15:00:00,75.76,75.77,75.46,75.49,187965.0,67.9732,67.9821,67.704,67.7309,187965.0
2018-04-02 15:10:00,75.49,75.66,75.41,75.62,102625.0,67.7309,67.8835,67.6591,67.8476,102625.0
2018-04-02 15:20:00,75.63,75.65,75.4,75.45,122916.0,67.8565,67.8745,67.6502,67.695,122916.0
2018-04-02 15:30:00,75.46,75.69,75.45,75.59,132394.0,67.704,67.9104,67.695,67.8206,132394.0
2018-04-02 15:40:00,75.57,75.85,75.51,75.73,212669.0,67.8027,68.0539,67.7489,67.9463,212669.0
2018-04-02 15:50:00,75.73,76.03,75.69,75.78,407908.0,67.9463,68.2154,67.9104,67.9911,407908.0
2018-04-03 09:30:00,76.25,76.46,75.96,76.08,137389.0,68.4128,68.6012,68.1526,68.2603,137389.0
2018-04-03 09:40:00,76.07,76.85,75.86,76.61,95018.0,68.2513,68.9511,68.0629,68.7358,95018.0
2018-04-03 09:50:00,76.61,76.81,76.49,76.72,34723.0,68.7358,68.9153,68.6281,68.8345,34723.0
2018-04-03 10:00:00,76.73,76.88,76.64,76.69,60327.0,68.8435,68.9781,68.7627,68.8076,60327.0
2018-04-03 10:10:00,76.7,76.73,76.5,76.52,65743.0,68.8166,68.8435,68.6371,68.6551,65743.0
2018-04-03 10:20:00,76.5,76.63,76.34,76.45,38739.0,68.6371,68.7538,68.4936,68.5923,38739.0
2018-04-03 10:30:00,76.44,76.51,76.34,76.44,54095.0,68.5833,68.6461,68.4936,68.5833,54095.0
2018-04-03 10:40:00,76.45,76.92,76.45,76.84,61480.0,68.5923,69.0139,68.5923,68.9422,61480.0
2018-04-03 10:50:00,76.83,76.83,76.56,76.65,110075.0,68.9332,68.9332,68.6909,68.7717,110075.0
2018-04-03 11:00:00,76.65,76.81,76.63,76.75,46439.0,68.7717,68.9153,68.7538,68.8614,46439.0
2018-04-03 11:10:00,76.75,76.75,76.46,76.52,47301.0,68.8614,68.8614,68.6012,68.6551,47301.0
2018-04-03 11:20:00,76.54,76.64,76.4,76.49,50628.0,68.673,68.7627,68.5474,68.6281,50628.0
2018-04-03 11:30:00,76.49,76.56,76.22,76.26,82007.0,68.6281,68.6909,68.3859,68.4218,82007.0
2018-04-03 11:40:00,76.27,76.46,76.21,76.34,56017.0,68.4308,68.6012,68.3769,68.4936,56017.0
2018-04-03 11:50:00,76.32,76.36,76.25,76.29,78827.0,68.4756,68.5115,68.4128,68.4487,78827.0
2018-04-03 12:00:00,76.3,76.48,76.28,76.39,47483.0,68.4577,68.6192,68.4397,68.5384,47483.0
2018-04-03 12:10:00,76.41,76.51,76.34,76.48,48642.0,68.5564,68.6461,68.4936,68.6192,48642.0
2018-04-03 12:20:00,76.49,76.53,76.38,76.45,42692.0,68.6281,68.664,68.5294,68.5923,42692.0
2018-04-03 12:30:00,76.44,76.56,76.42,76.51,49594.0,68.5833,68.6909,68.5653,68.6461,49594.0
2018-04-03 12:40:00,76.51,76.65,76.49,76.51,36405.0,68.6461,68.7717,68.6281,68.6461,36405.0
2018-04-03 12:50:00,76.52,76.64,76.5,76.52,38855.0,68.6551,68.7627,68.6371,68.6551,38855.0
2018-04-03 13:00:00,76.53,76.63,76.45,76.51,38891.0,68.664,68.7538,68.5923,68.6461,38891.0
2018-04-03 13:10:00,76.52,76.62,76.42,76.6,36986.0,68.6551,68.7448,68.5653,68.7268,36986.0
2018-04-03 13:20:00,76.62,76.92,76.58,76.83,44808.0,68.7448,69.0139,68.7089,68.9332,44808.0
2018-04-03 13:30:00,76.83,76.93,76.79,76.8,42799.0,68.9332,69.0229,68.8973,68.9063,42799.0
2018-04-03 13:40:00,76.78,76.86,76.69,76.72,32944.0,68.8883,68.9601,68.8076,68.8345,32944.0
2018-04-03 13:50:00,76.72,76.87,76.7,76.86,40717.0,68.8345,68.9691,68.8166,68.9601,40717.0
2018-04-03 14:00:00,76.87,76.91,76.74,76.76,39908.0,68.9691,69.005,68.8524,68.8704,39908.0
2018-04-03 14:10:00,76.77,76.77,76.59,76.69,24987.0,68.8794,68.8794,68.7179,68.8076,24987.0
2018-04-03 14:20:00,76.69,76.72,76.57,76.61,39947.0,68.8076,68.8345,68.6999,68.7358,39947.0
2018-04-03 14:30:00,76.59,76.59,76.46,76.54,49573.0,68.7179,68.7179,68.6012,68.673,49573.0
2018-04-03 14:40:00,76.54,76.77,76.44,76.69,55137.0,68.673,68.8794,68.5833,68.8076,55137.0
2018-04-03 14:50:00,76.68,76.88,76.59,76.84,43416.0,68.7986,68.9781,68.7179,68.9422,43416.0
2018-04-03 15:00:00,76.83,77.41,76.8,77.36,70347.0,68.9332,69.4536,68.9063,69.4087,70347.0
2018-04-03 15:10:00,77.36,77.46,77.11,77.36,64326.0,69.4087,69.4984,69.1844,69.4087,64326.0
2018-04-03 15:20:00,77.35,77.59,77.25,77.57,78575.0,69.3997,69.6151,69.31,69.5971,78575.0
2018-04-03 15:30:00,77.57,77.57,77.18,77.4,105657.0,69.5971,69.5971,69.2472,69.4446,105657.0
2018-04-03 15:40:00,77.4,77.47,77.23,77.27,120493.0,69.4446,69.5074,69.2921,69.328,120493.0
2018-04-03 15:50:00,77.26,77.6,77.2,77.53,264649.0,69.319,69.6241,69.2652,69.5612,264649.0
2018-04-04 09:30:00,76.82,77.1,76.71,77.1,96111.0,68.9242,69.1754,68.8255,69.1754,96111.0
2018-04-04 09:40:00,77.1,77.17,76.97,77.03,54603.0,69.1754,69.2382,69.0588,69.1126,54603.0
2018-04-04 09:50:00,77.03,77.27,76.97,77.25,62186.0,69.1126,69.328,69.0588,69.31,62186.0
2018-04-04 10:00:00,77.24,77.29,77.07,77.25,97894.0,69.3011,69.3459,69.1485,69.31,97894.0
2018-04-04 10:10:00,77.24,77.33,77.15,77.27,68044.0,69.3011,69.3818,69.2203,69.328,68044.0
2018-04-04 10:20:00,77.27,77.3,77.07,77.1,71989.0,69.328,69.3549,69.1485,69.1754,71989.0
2018-04-04 10:30:00,77.12,77.21,77.01,77.2,80757.0,69.1934,69.2741,69.0947,69.2652,80757.0
2018-04-04 10:40:00,77.2,77.5,77.19,77.49,34462.0,69.2652,69.5343,69.2562,69.5254,34462.0
2018-04-04 10:50:00,77.5,77.53,77.35,77.49,54051.0,69.5343,69.5612,69.3997,69.5254,54051.0
2018-04-04 11:00:00,77.5,77.51,77.39,77.44,48014.0,69.5343,69.5433,69.4356,69.4805,48014.0
2018-04-04 11:10:00,77.44,77.59,77.43,77.53,58864.0,69.4805,69.6151,69.4715,69.5612,58864.0
2018-04-04 11:20:00,77.53,77.65,77.46,77.48,44985.0,69.5612,69.6689,69.4984,69.5164,44985.0
2018-04-04 11:30:00,77.48,77.58,77.42,77.45,60773.0,69.5164,69.6061,69.4626,69.4895,60773.0
2018-04-04 11:40:00,77.44,77.49,77.33,77.43,48021.0,69.4805,69.5254,69.3818,69.4715,48021.0
2018-04-04 11:50:00,77.41,77.48,77.31,77.46,27095.0,69.4536,69.5164,69.3639,69.4984,27095.0
2018-04-04 12:00:00,77.46,77.61,77.4,77.59,31494.0,69.4984,69.633,69.4446,69.6151,31494.0
2018-04-04 12:10:00,77.6,77.71,77.53,77.56,37275.0,69.6241,69.7227,69.5612,69.5882,37275.0
2018-04-04 12:20:00,77.54,77.78,77.52,77.78,26537.0,69.5702,69.7856,69.5523,69.7856,26537.0
2018-04-04 12:30:00,77.79,77.94,77.73,77.88,22235.0,69.7945,69.9291,69.7407,69.8753,22235.0
2018-04-04 12:40:00,77.88,78.0,77.82,77.91,35121.0,69.8753,69.9829,69.8214,69.9022,35121.0
2018-04-04 12:50:00,77.91,78.0,77.84,77.94,46243.0,69.9022,69.9829,69.8394,69.9291,46243.0
2018-04-04 13:00:00,77.93,77.96,77.86,77.88,15664.0,69.9201,69.9471,69.8573,69.8753,15664.0
2018-04-04 13:10:00,77.87,77.87,77.75,77.76,16606.0,69.8663,69.8663,69.7586,69.7676,16606.0
2018-04-04 13:20:00,77.75,77.83,77.61,77.74,22359.0,69.7586,69.8304,69.633,69.7497,22359.0
2018-04-04 13:30:00,77.73,77.87,77.66,77.87,20261.0,69.7407,69.8663,69.6779,69.8663,20261.0
2018-04-04 13:40:00,77.88,77.96,77.82,77.85,28339.0,69.8753,69.9471,69.8214,69.8484,28339.0
2018-04-04 13:50:00,77.86,77.9,77.78,77.86,28911.0,69.8573,69.8932,69.7856,69.8573,28911.0
2018-04-04 14:00:00,77.87,77.98,77.83,77.94,59053.0,69.8663,69.965,69.8304,69.9291,59053.0
2018-04-04 14:10:00,77.96,78.34,77.96,78.33,43356.0,69.9471,70.288,69.9471,70.279,43356.0
2018-04-04 14:20:00,78.34,78.41,78.28,78.34,36385.0,70.288,70.3508,70.2342,70.288,36385.0
2018-04-04 14:30:00,78.35,78.36,78.16,78.19,53897.0,70.297,70.3059,70.1265,70.1534,53897.0
2018-04-04 14:40:00,78.15,78.44,78.15,78.39,39139.0,70.1175,70.3777,70.1175,70.3329,39139.0
2018-04-04 14:50:00,78.42,78.45,78.28,78.42,29701.0,70.3598,70.3867,70.2342,70.3598,29701.0
2018-04-04 15:00:00,78.42,78.6,78.37,78.6,31289.0,70.3598,70.5213,70.3149,70.5213,31289.0
2018-04-04 15:10:00,78.61,78.61,78.44,78.46,48405.0,70.5302,70.5302,70.3777,70.3957,48405.0
2018-04-04 15:20:00,78.47,78.8,78.47,78.73,63863.0,70.4046,70.7007,70.4046,70.6379,63863.0
2018-04-04 15:30:00,78.74,78.79,78.66,78.76,87934.0,70.6469,70.6917,70.5751,70.6648,87934.0
2018-04-04 15:40:00,78.75,78.82,78.61,78.71,125673.0,70.6559,70.7187,70.5302,70.62,125673.0
2018-04-04 15:50:00,78.72,78.81,78.58,78.6,216310.0,70.6289,70.7097,70.5033,70.5213,216310.0
2018-04-05 09:30:00,78.52,78.73,78.1,78.25,71678.0,70.4495,70.6379,70.0727,70.2072,71678.0
2018-04-05 09:40:00,78.26,78.4,78.09,78.38,36785.0,70.2162,70.3418,70.0637,70.3239,36785.0
2018-04-05 09:50:00,78.37,78.73,78.34,78.59,60718.0,70.3149,70.6379,70.288,70.5123,60718.0
2018-04-05 10:00:00,78.57,78.6,78.43,78.54,43131.0,70.4944,70.5213,70.3687,70.4674,43131.0
2018-04-05 10:10:00,78.54,78.7,78.53,78.6,38058.0,70.4674,70.611,70.4585,70.5213,38058.0
2018-04-05 10:20:00,78.6,78.62,78.39,78.5,28605.0,70.5213,70.5392,70.3329,70.4315,28605.0
2018-04-05 10:30:00,78.49,78.58,78.44,78.52,36612.0,70.4226,70.5033,70.3777,70.4495,36612.0
2018-04-05 10:40:00,78.52,78.53,78.38,78.43,40396.0,70.4495,70.4585,70.3239,70.3687,40396.0
2018-04-05 10:50:00,78.44,78.53,78.38,78.38,45748.0,70.3777,70.4585,70.3239,70.3239,45748.0
2018-04-05 11:00:00,78.4,78.75,78.34,78.74,54379.0,70.3418,70.6559,70.288,70.6469,54379.0
2018-04-05 11:10:00,78.74,78.77,78.65,78.72,37780.0,70.6469,70.6738,70.5661,70.6289,37780.0
2018-04-05 11:20:00,78.72,78.85,78.68,78.7,56188.0,70.6289,70.7456,70.593,70.611,56188.0
2018-04-05 11:30:00,78.71,78.81,78.68,78.8,42086.0,70.62,70.7097,70.593,70.7007,42086.0
2018-04-05 11:40:00,78.81,78.83,78.6,78.67,30544.0,70.7097,70.7276,70.5213,70.5841,30544.0
2018-04-05 11:50:00,78.66,78.83,78.65,78.82,33204.0,70.5751,70.7276,70.5661,70.7187,33204.0
2018-04-05 12:00:00,78.81,78.85,78.63,78.65,25390.0,70.7097,70.7456,70.5482,70.5661,25390.0
2018-04-05 12:10:00,78.67,78.77,78.53,78.58,18131.0,70.5841,70.6738,70.4585,70.5033,18131.0
2018-04-05 12:20:00,78.58,78.65,78.51,78.64,16656.0,70.5033,70.5661,70.4405,70.5572,16656.0
2018-04-05 12:30:00,78.63,78.66,78.43,78.56,27565.0,70.5482,70.5751,70.3687,70.4854,27565.0
2018-04-05 12:40:00,78.56,78.6,78.43,78.49,30757.0,70.4854,70.5213,70.3687,70.4226,30757.0
2018-04-05 12:50:00,78.5,78.59,78.48,78.56,24559.0,70.4315,70.5123,70.4136,70.4854,24559.0
2018-04-05 13:00:00,78.57,78.65,78.54,78.58,16328.0,70.4944,70.5661,70.4674,70.5033,16328.0
2018-04-05 13:10:00,78.58,78.58,78.41,78.46,22098.0,70.5033,70.5033,70.3508,70.3957,22098.0
2018-04-05 13:20:00,78.45,78.45,78.3,78.41,24456.0,70.3867,70.3867,70.2521,70.3508,24456.0
2018-04-05 13:30:00,78.41,78.49,78.37,78.37,26157.0,70.3508,70.4226,70.3149,70.3149,26157.0
2018-04-05 13:40:00,78.35,78.45,78.29,78.44,37011.0,70.297,70.3867,70.2431,70.3777,37011.0
2018-04-05 13:50:00,78.43,78.53,78.41,78.49,27066.0,70.3687,70.4585,70.3508,70.4226,27066.0
2018-04-05 14:00:00,78.5,78.62,78.42,78.43,30648.0,70.4315,70.5392,70.3598,70.3687,30648.0
2018-04-05 14:10:00,78.41,78.58,78.37,78.56,46760.0,70.3508,70.5033,70.3149,70.4854,46760.0
2018-04-05 14:20:00,78.56,78.57,78.45,78.48,24432.0,70.4854,70.4944,70.3867,70.4136,24432.0
2018-04-05 14:30:00,78.48,78.65,78.48,78.57,32591.0,70.4136,70.5661,70.4136,70.4944,32591.0
2018-04-05 14:40:00,78.57,78.79,78.57,78.74,34280.0,70.4944,70.6917,70.4944,70.6469,34280.0
2018-04-05 14:50:00,78.73,78.79,78.7,78.76,41922.0,70.6379,70.6917,70.611,70.6648,41922.0
2018-04-05 15:00:00,78.78,78.83,78.64,78.81,33106.0,70.6828,70.7276,70.5572,70.7097,33106.0
2018-04-05 15:10:00,78.81,78.83,78.75,78.76,41727.0,70.7097,70.7276,70.6559,70.6648,41727.0
2018-04-05 15:20:00,78.76,78.8,78.66,78.68,49548.0,70.6648,70.7007,70.5751,70.593,49548.0
2018-04-05 15:30:00,78.68,78.69,78.57,78.61,76193.0,70.593,70.602,70.4944,70.5302,76193.0
2018-04-05 15:40:00,78.61,78.77,78.59,78.7,98313.0,70.5302,70.6738,70.5123,70.611,98313.0
2018-04-05 15:50:00,78.71,78.78,78.58,78.61,172734.0,70.62,70.6828,70.5033,70.5302,172734.0
2018-04-06 09:30:00,78.18,78.19,77.88,78.09,61908.0,70.1444,70.1534,69.8753,70.0637,61908.0
2018-04-06 09:40:00,78.08,78.14,77.93,78.12,37355.0,70.0547,70.1085,69.9201,70.0906,37355.0
2018-04-06 09:50:00,78.13,78.25,78.02,78.03,35125.0,70.0996,70.2072,70.0009,70.0099,35125.0
2018-04-06 10:00:00,78.07,78.15,78.0,78.05,33303.0,70.0457,70.1175,69.9829,70.0278,33303.0
2018-04-06 10:10:00,78.06,78.13,77.94,78.13,27743.0,70.0368,70.0996,69.9291,70.0996,27743.0
2018-04-06 10:20:00,78.11,78.18,77.87,77.88,44625.0,70.0816,70.1444,69.8663,69.8753,44625.0
2018-04-06 10:30:00,77.87,77.89,77.7,77.79,58106.0,69.8663,69.8842,69.7138,69.7945,58106.0
2018-04-06 10:40:00,77.77,77.78,77.46,77.55,57718.0,69.7766,69.7856,69.4984,69.5792,57718.0
2018-04-06 10:50:00,77.55,77.74,77.5,77.63,132270.0,69.5792,69.7497,69.5343,69.651,132270.0
2018-04-06 11:00:00,77.63,77.63,77.46,77.55,62162.0,69.651,69.651,69.4984,69.5792,62162.0
2018-04-06 11:10:00,77.55,77.61,77.48,77.52,74079.0,69.5792,69.633,69.5164,69.5523,74079.0
2018-04-06 11:20:00,77.53,77.63,77.44,77.55,63827.0,69.5612,69.651,69.4805,69.5792,63827.0
2018-04-06 11:30:00,77.57,77.7,77.54,77.7,48800.0,69.5971,69.7138,69.5702,69.7138,48800.0
2018-04-06 11:40:00,77.7,77.74,77.46,77.47,32818.0,69.7138,69.7497,69.4984,69.5074,32818.0
2018-04-06 11:50:00,77.46,77.63,77.46,77.55,36965.0,69.4984,69.651,69.4984,69.5792,36965.0
2018-04-06 12:00:00,77.54,77.56,77.43,77.47,35436.0,69.5702,69.5882,69.4715,69.5074,35436.0
2018-04-06 12:10:00,77.47,77.47,77.23,77.24,30937.0,69.5074,69.5074,69.2921,69.3011,30937.0
2018-04-06 12:20:00,77.23,77.33,77.19,77.21,46630.0,69.2921,69.3818,69.2562,69.2741,46630.0
2018-04-06 12:30:00,77.22,77.47,77.19,77.47,38373.0,69.2831,69.5074,69.2562,69.5074,38373.0
2018-04-06 12:40:00,77.47,77.62,77.47,77.54,29360.0,69.5074,69.642,69.5074,69.5702,29360.0
2018-04-06 12:50:00,77.56,77.79,77.49,77.78,34719.0,69.5882,69.7945,69.5254,69.7856,34719.0
2018-04-06 13:00:00,77.78,77.78,77.59,77.6,63874.0,69.7856,69.7856,69.6151,69.6241,63874.0
2018-04-06 13:10:00,77.59,77.64,77.48,77.57,41386.0,69.6151,69.6599,69.5164,69.5971,41386.0
2018-04-06 13:20:00,77.56,77.63,77.48,77.61,45877.0,69.5882,69.651,69.5164,69.633,45877.0
2018-04-06 13:30:00,77.63,77.7,77.5,77.51,51013.0,69.651,69.7138,69.5343,69.5433,51013.0
2018-04-06 13:40:00,77.52,77.55,77.26,77.27,44552.0,69.5523,69.5792,69.319,69.328,44552.0
2018-04-06 13:50:00,77.3,77.31,77.08,77.11,119995.0,69.3549,69.3639,69.1575,69.1844,119995.0
2018-04-06 14:00:00,77.09,77.19,77.01,77.07,92344.0,69.1665,69.2562,69.0947,69.1485,92344.0
2018-04-06 14:10:00,77.08,77.12,77.0,77.1,91677.0,69.1575,69.1934,69.0857,69.1754,91677.0
2018-04-06 14:20:00,77.11,77.19,76.9,76.94,115944.0,69.1844,69.2562,68.996,69.0319,115944.0
2018-04-06 14:30:00,76.92,76.98,76.64,76.67,102524.0,69.0139,69.0678,68.7627,68.7896,102524.0
2018-04-06 14:40:00,76.67,76.81,76.55,76.61,83850.0,68.7896,68.9153,68.682,68.7358,83850.0
2018-04-06 14:50:00,76.62,76.62,76.34,76.41,103598.0,68.7448,68.7448,68.4936,68.5564,103598.0
2018-04-06 15:00:00,76.42,76.59,76.3,76.52,75975.0,68.5653,68.7179,68.4577,68.6551,75975.0
2018-04-06 15:10:00,76.51,76.75,76.47,76.58,88316.0,68.6461,68.8614,68.6102,68.7089,88316.0
2018-04-06 15:20:00,76.6,76.78,76.52,76.59,89737.0,68.7268,68.8883,68.6551,68.7179,89737.0
2018-04-06 15:30:00,76.57,76.95,76.49,76.92,153055.0,68.6999,69.0409,68.6281,69.0139,153055.0
2018-04-06 15:40:00,76.91,76.97,76.68,76.72,223645.0,69.005,69.0588,68.7986,68.8345,223645.0
2018-04-06 15:50:00,76.72,77.09,76.72,76.83,446030.0,68.8345,69.1665,68.8345,68.9332,446030.0
2018-04-09 09:30:00,77.27,77.34,76.61,76.65,142457.0,69.328,69.3908,68.7358,68.7717,142457.0
2018-04-09 09:40:00,76.65,76.68,76.33,76.51,180536.0,68.7717,68.7986,68.4846,68.6461,180536.0
2018-04-09 09:50:00,76.54,76.81,76.46,76.74,183500.0,68.673,68.9153,68.6012,68.8524,183500.0
2018-04-09 10:00:00,76.72,76.73,76.39,76.47,74192.0,68.8345,68.8435,68.5384,68.6102,74192.0
2018-04-09 10:10:00,76.47,76.72,76.45,76.47,67501.0,68.6102,68.8345,68.5923,68.6102,67501.0
2018-04-09 10:20:00,76.48,76.85,76.48,76.75,95047.0,68.6192,68.9511,68.6192,68.8614,95047.0
2018-04-09 10:30:00,76.75,76.98,76.75,76.89,23812.0,68.8614,69.0678,68.8614,68.987,23812.0
2018-04-09 10:40:00,76.9,77.0,76.85,76.89,27541.0,68.996,69.0857,68.9511,68.987,27541.0
2018-04-09 10:50:00,76.88,77.0,76.87,76.92,33396.0,68.9781,69.0857,68.9691,69.0139,33396.0
2018-04-09 11:00:00,76.94,77.0,76.86,76.99,104307.0,69.0319,69.0857,68.9601,69.0767,104307.0
2018-04-09 11:10:00,76.98,77.22,76.98,77.21,35856.0,69.0678,69.2831,69.0678,69.2741,35856.0
2018-04-09 11:20:00,77.21,77.35,77.2,77.34,30035.0,69.2741,69.3997,69.2652,69.3908,30035.0
2018-04-09 11:30:00,77.33,77.49,77.33,77.45,48076.0,69.3818,69.5254,69.3818,69.4895,48076.0
2018-04-09 11:40:00,77.46,77.7,77.46,77.61,51846.0,69.4984,69.7138,69.4984,69.633,51846.0
2018-04-09 11:50:00,77.61,77.66,77.53,77.58,43431.0,69.633,69.6779,69.5612,69.6061,43431.0
2018-04-09 12:00:00,77.58,77.75,77.57,77.73,46138.0,69.6061,69.7586,69.5971,69.7407,46138.0
2018-04-09 12:10:00,77.75,77.88,77.7,77.82,35460.0,69.7586,69.8753,69.7138,69.8214,35460.0
2018-04-09 12:20:00,77.84,77.84,77.73,77.81,39110.0,69.8394,69.8394,69.7407,69.8125,39110.0
2018-04-09 12:30:00,77.81,77.85,77.79,77.79,37923.0,69.8125,69.8484,69.7945,69.7945,37923.0
2018-04-09 12:40:00,77.79,78.02,77.78,77.99,46372.0,69.7945,70.0009,69.7856,69.974,46372.0
2018-04-09 12:50:00,78.0,78.05,77.97,78.03,51321.0,69.9829,70.0278,69.956,70.0099,51321.0
2018-04-09 13:00:00,78.04,78.24,78.04,78.17,48223.0,70.0188,70.1983,70.0188,70.1355,48223.0
2018-04-09 13:10:00,78.18,78.24,78.11,78.22,38517.0,70.1444,70.1983,70.0816,70.1803,38517.0
2018-04-09 13:20:00,78.22,78.29,78.18,78.26,52268.0,70.1803,70.2431,70.1444,70.2162,52268.0
2018-04-09 13:30:00,78.25,78.28,78.11,78.14,40944.0,70.2072,70.2342,70.0816,70.1085,40944.0
2018-04-09 13:40:00,78.16,78.29,78.11,78.26,32540.0,70.1265,70.2431,70.0816,70.2162,32540.0
2018-04-09 13:50:00,78.26,78.35,78.24,78.32,37076.0,70.2162,70.297,70.1983,70.27,37076.0
2018-04-09 14:00:00,78.32,78.32,78.11,78.16,28395.0,70.27,70.27,70.0816,70.1265,28395.0
2018-04-09 14:10:00,78.15,78.25,78.1,78.23,34486.0,70.1175,70.2072,70.0727,70.1893,34486.0
2018-04-09 14:20:00,78.23,78.23,77.91,77.96,39435.0,70.1893,70.1893,69.9022,69.9471,39435.0
2018-04-09 14:30:00,77.96,78.07,77.93,78.06,37330.0,69.9471,70.0457,69.9201,70.0368,37330.0
2018-04-09 14:40:00,78.08,78.08,77.88,78.05,53958.0,70.0547,70.0547,69.8753,70.0278,53958.0
2018-04-09 14:50:00,78.05,78.14,78.03,78.07,49804.0,70.0278,70.1085,70.0099,70.0457,49804.0
2018-04-09 15:00:00,78.07,78.14,77.96,78.1,41321.0,70.0457,70.1085,69.9471,70.0727,41321.0
2018-04-09 15:10:00,78.1,78.15,77.85,77.85,68005.0,70.0727,70.1175,69.8484,69.8484,68005.0
2018-04-09 15:20:00,77.84,77.95,77.79,77.92,63113.0,69.8394,69.9381,69.7945,69.9112,63113.0
2018-04-09 15:30:00,77.92,77.94,77.72,77.76,77009.0,69.9112,69.9291,69.7317,69.7676,77009.0
2018-04-09 15:40:00,77.77,77.77,77.52,77.52,147788.0,69.7766,69.7766,69.5523,69.5523,147788.0
2018-04-09 15:50:00,77.52,77.6,77.24,77.35,318664.0,69.5523,69.6241,69.3011,69.3997,318664.0
2018-04-10 09:30:00,78.09,78.45,78.07,78.35,87686.0,70.0637,70.3867,70.0457,70.297,87686.0
2018-04-10 09:40:00,78.37,78.63,78.27,78.61,67505.0,70.3149,70.5482,70.2252,70.5302,67505.0
2018-04-10 09:50:00,78.61,78.79,78.54,78.57,110593.0,70.5302,70.6917,70.4674,70.4944,110593.0
2018-04-10 10:00:00,78.58,78.8,78.49,78.79,75805.0,70.5033,70.7007,70.4226,70.6917,75805.0
2018-04-10 10:10:00,78.8,79.35,78.71,79.32,194159.0,70.7007,71.1942,70.62,71.1673,194159.0
2018-04-10 10:20:00,79.32,79.45,79.14,79.3,135055.0,71.1673,71.2839,71.0058,71.1493,135055.0
2018-04-10 10:30:00,79.3,79.54,79.27,79.34,189287.0,71.1493,71.3647,71.1224,71.1852,189287.0
2018-04-10 10:40:00,79.33,79.68,79.33,79.53,94057.0,71.1762,71.4903,71.1762,71.3557,94057.0
2018-04-10 10:50:00,79.53,79.57,79.44,79.5,69855.0,71.3557,71.3916,71.2749,71.3288,69855.0
2018-04-10 11:00:00,79.5,79.67,79.43,79.47,94265.0,71.3288,71.4813,71.266,71.3018,94265.0
2018-04-10 11:10:00,79.45,79.53,79.28,79.41,70655.0,71.2839,71.3557,71.1314,71.248,70655.0
2018-04-10 11:20:00,79.42,79.46,79.23,79.27,60531.0,71.257,71.2929,71.0865,71.1224,60531.0
2018-04-10 11:30:00,79.27,79.39,79.19,79.38,85523.0,71.1224,71.2301,71.0506,71.2211,85523.0
2018-04-10 11:40:00,79.38,79.48,78.83,79.04,94866.0,71.2211,71.3108,70.7276,70.916,94866.0
2018-04-10 11:50:00,79.04,79.36,78.99,79.33,50738.0,70.916,71.2032,70.8712,71.1762,50738.0
2018-04-10 12:00:00,79.33,79.35,79.22,79.29,53795.0,71.1762,71.1942,71.0775,71.1403,53795.0
2018-04-10 12:10:00,79.29,79.4,79.25,79.34,45994.0,71.1403,71.239,71.1045,71.1852,45994.0
2018-04-10 12:20:00,79.33,79.35,78.75,78.97,65098.0,71.1762,71.1942,70.6559,70.8532,65098.0
2018-04-10 12:30:00,78.97,79.3,78.94,79.16,46721.0,70.8532,71.1493,70.8263,71.0237,46721.0
2018-04-10 12:40:00,79.16,79.27,79.03,79.24,36120.0,71.0237,71.1224,70.9071,71.0955,36120.0
2018-04-10 12:50:00,79.21,79.21,79.08,79.12,29291.0,71.0686,71.0686,70.9519,70.9878,29291.0
2018-04-10 13:00:00,79.11,79.24,79.05,79.15,42685.0,70.9789,71.0955,70.925,71.0147,42685.0
2018-04-10 13:10:00,79.16,79.29,79.14,79.15,25959.0,71.0237,71.1403,71.0058,71.0147,25959.0
2018-04-10 13:20:00,79.15,79.28,79.11,79.24,23373.0,71.0147,71.1314,70.9789,71.0955,23373.0
2018-04-10 13:30:00,79.24,79.36,79.15,79.33,36757.0,71.0955,71.2032,71.0147,71.1762,36757.0
2018-04-10 13:40:00,79.32,79.33,78.84,78.9,39732.0,71.1673,71.1762,70.7366,70.7904,39732.0
2018-04-10 13:50:00,78.92,79.21,78.9,79.15,30564.0,70.8084,71.0686,70.7904,71.0147,30564.0
2018-04-10 14:00:00,79.16,79.26,79.06,79.21,40751.0,71.0237,71.1134,70.934,71.0686,40751.0
2018-04-10 14:10:00,79.23,79.34,79.19,79.21,56061.0,71.0865,71.1852,71.0506,71.0686,56061.0
2018-04-10 14:20:00,79.22,79.26,79.15,79.2,87665.0,71.0775,71.1134,71.0147,71.0596,87665.0
2018-04-10 14:30:00,79.19,79.26,79.1,79.13,160252.0,71.0506,71.1134,70.9699,70.9968,160252.0
2018-04-10 14:40:00,79.13,79.27,78.88,79.15,110589.0,70.9968,71.1224,70.7725,71.0147,110589.0
2018-04-10 14:50:00,79.16,79.34,79.1,79.32,57343.0,71.0237,71.1852,70.9699,71.1673,57343.0
2018-04-10 15:00:00,79.33,79.42,79.2,79.38,50259.0,71.1762,71.257,71.0596,71.2211,50259.0
2018-04-10 15:10:00,79.39,79.48,79.36,79.43,81765.0,71.2301,71.3108,71.2032,71.266,81765.0
2018-04-10 15:20:00,79.44,79.48,79.18,79.33,69314.0,71.2749,71.3108,71.0417,71.1762,69314.0
2018-04-10 15:30:00,79.33,79.35,79.19,79.33,79543.0,71.1762,71.1942,71.0506,71.1762,79543.0
2018-04-10 15:40:00,79.34,79.38,79.2,79.26,120442.0,71.1852,71.2211,71.0596,71.1134,120442.0
2018-04-10 15:50:00,79.26,79.33,79.1,79.21,179616.0,71.1134,71.1762,70.9699,71.0686,179616.0
2018-04-11 09:30:00,78.35,78.53,78.16,78.41,81868.0,70.297,70.4585,70.1265,70.3508,81868.0
2018-04-11 09:40:00,78.43,78.54,78.14,78.15,57760.0,70.3687,70.4674,70.1085,70.1175,57760.0
2018-04-11 09:50:00,78.13,78.41,78.12,78.39,65231.0,70.0996,70.3508,70.0906,70.3329,65231.0
2018-04-11 10:00:00,78.39,78.59,78.36,78.5,66685.0,70.3329,70.5123,70.3059,70.4315,66685.0
2018-04-11 10:10:00,78.51,78.77,78.42,78.66,118398.0,70.4405,70.6738,70.3598,70.5751,118398.0
2018-04-11 10:20:00,78.66,78.69,78.56,78.57,47128.0,70.5751,70.602,70.4854,70.4944,47128.0
2018-04-11 10:30:00,78.59,78.64,78.56,78.64,45843.0,70.5123,70.5572,70.4854,70.5572,45843.0
2018-04-11 10:40:00,78.65,78.68,78.53,78.53,31387.0,70.5661,70.593,70.4585,70.4585,31387.0
2018-04-11 10:50:00,78.52,78.52,78.34,78.34,38477.0,70.4495,70.4495,70.288,70.288,38477.0
2018-04-11 11:00:00,78.35,78.43,78.25,78.36,35785.0,70.297,70.3687,70.2072,70.3059,35785.0
2018-04-11 11:10:00,78.37,78.47,78.33,78.42,33202.0,70.3149,70.4046,70.279,70.3598,33202.0
2018-04-11 11:20:00,78.43,78.66,78.39,78.62,43335.0,70.3687,70.5751,70.3329,70.5392,43335.0
2018-04-11 11:30:00,78.64,78.73,78.6,78.71,47754.0,70.5572,70.6379,70.5213,70.62,47754.0
2018-04-11 11:40:00,78.71,78.84,78.7,78.78,25349.0,70.62,70.7366,70.611,70.6828,25349.0
2018-04-11 11:50:00,78.8,78.81,78.7,78.74,25988.0,70.7007,70.7097,70.611,70.6469,25988.0
2018-04-11 12:00:00,78.73,78.82,78.71,78.73,29011.0,70.6379,70.7187,70.62,70.6379,29011.0
2018-04-11 12:10:00,78.76,78.9,78.75,78.79,25832.0,70.6648,70.7904,70.6559,70.6917,25832.0
2018-04-11 12:20:00,78.79,78.8,78.71,78.74,21596.0,70.6917,70.7007,70.62,70.6469,21596.0
2018-04-11 12:30:00,78.75,78.79,78.68,78.72,30228.0,70.6559,70.6917,70.593,70.6289,30228.0
2018-04-11 12:40:00,78.72,78.76,78.59,78.63,19768.0,70.6289,70.6648,70.5123,70.5482,19768.0
2018-04-11 12:50:00,78.63,78.73,78.57,78.73,35177.0,70.5482,70.6379,70.4944,70.6379,35177.0
2018-04-11 13:00:00,78.73,78.79,78.7,78.74,44529.0,70.6379,70.6917,70.611,70.6469,44529.0
2018-04-11 13:10:00,78.73,78.81,78.66,78.81,48467.0,70.6379,70.7097,70.5751,70.7097,48467.0
2018-04-11 13:20:00,78.81,78.86,78.73,78.73,23113.0,70.7097,70.7545,70.6379,70.6379,23113.0
2018-04-11 13:30:00,78.74,78.81,78.66,78.81,28625.0,70.6469,70.7097,70.5751,70.7097,28625.0
2018-04-11 13:40:00,78.79,78.81,78.67,78.81,21271.0,70.6917,70.7097,70.5841,70.7097,21271.0
2018-04-11 13:50:00,78.83,78.83,78.69,78.7,21543.0,70.7276,70.7276,70.602,70.611,21543.0
2018-04-11 14:00:00,78.72,78.81,78.53,78.53,34470.0,70.6289,70.7097,70.4585,70.4585,34470.0
2018-04-11 14:10:00,78.54,78.81,78.53,78.81,22647.0,70.4674,70.7097,70.4585,70.7097,22647.0
2018-04-11 14:20:00,78.81,78.81,78.72,78.72,24700.0,70.7097,70.7097,70.6289,70.6289,24700.0
2018-04-11 14:30:00,78.71,78.86,78.7,78.78,39722.0,70.62,70.7545,70.611,70.6828,39722.0
2018-04-11 14:40:00,78.78,78.83,78.7,78.79,48649.0,70.6828,70.7276,70.611,70.6917,48649.0
2018-04-11 14:50:00,78.78,78.8,78.69,78.8,40600.0,70.6828,70.7007,70.602,70.7007,40600.0
2018-04-11 15:00:00,78.81,78.89,78.69,78.72,53198.0,70.7097,70.7815,70.602,70.6289,53198.0
2018-04-11 15:10:00,78.73,78.78,78.64,78.73,88787.0,70.6379,70.6828,70.5572,70.6379,88787.0
2018-04-11 15:20:00,78.73,78.77,78.61,78.67,76700.0,70.6379,70.6738,70.5302,70.5841,76700.0
2018-04-11 15:30:00,78.67,78.73,78.65,78.69,89984.0,70.5841,70.6379,70.5661,70.602,89984.0
2018-04-11 15:40:00,78.68,78.78,78.64,78.65,113750.0,70.593,70.6828,70.5572,70.5661,113750.0
2018-04-11 15:50:00,78.64,78.76,78.53,78.72,235296.0,70.5572,70.6648,70.4585,70.6289,235296.0
2018-04-12 09:30:00,79.19,79.26,78.83,78.84,59234.0,71.0506,71.1134,70.7276,70.7366,59234.0
2018-04-12 09:40:00,78.87,79.27,78.81,79.2,45162.0,70.7635,71.1224,70.7097,71.0596,45162.0
2018-04-12 09:50:00,79.22,79.38,79.17,79.21,54767.0,71.0775,71.2211,71.0327,71.0686,54767.0
2018-04-12 10:00:00,79.21,79.29,79.2,79.23,13155.0,71.0686,71.1403,71.0596,71.0865,13155.0
2018-04-12 10:10:00,79.22,79.36,79.18,79.29,43659.0,71.0775,71.2032,71.0417,71.1403,43659.0
2018-04-12 10:20:00,79.33,79.37,79.28,79.34,17119.0,71.1762,71.2121,71.1314,71.1852,17119.0
2018-04-12 10:30:00,79.3,79.32,79.16,79.18,17256.0,71.1493,71.1673,71.0237,71.0417,17256.0
2018-04-12 10:40:00,79.25,79.25,79.06,79.19,21797.0,71.1045,71.1045,70.934,71.0506,21797.0
2018-04-12 10:50:00,79.18,79.22,79.12,79.16,17737.0,71.0417,71.0775,70.9878,71.0237,17737.0
2018-04-12 11:00:00,79.14,79.18,79.06,79.16,40238.0,71.0058,71.0417,70.934,71.0237,40238.0
2018-04-12 11:10:00,79.17,79.29,79.15,79.25,32773.0,71.0327,71.1403,71.0147,71.1045,32773.0
2018-04-12 11:20:00,79.28,79.29,79.17,79.17,36423.0,71.1314,71.1403,71.0327,71.0327,36423.0
2018-04-12 11:30:00,79.17,79.21,79.05,79.09,35808.0,71.0327,71.0686,70.925,70.9609,35808.0
2018-04-12 11:40:00,79.11,79.11,78.91,79.08,63040.0,70.9789,70.9789,70.7994,70.9519,63040.0
2018-04-12 11:50:00,79.09,79.11,79.02,79.11,19673.0,70.9609,70.9789,70.8981,70.9789,19673.0
2018-04-12 12:00:00,79.11,79.17,79.06,79.16,22221.0,70.9789,71.0327,70.934,71.0237,22221.0
2018-04-12 12:10:00,79.18,79.22,79.09,79.21,20953.0,71.0417,71.0775,70.9609,71.0686,20953.0
2018-04-12 12:20:00,79.23,79.3,79.19,79.3,18020.0,71.0865,71.1493,71.0506,71.1493,18020.0
2018-04-12 12:30:00,79.31,79.36,79.24,79.25,19398.0,71.1583,71.2032,71.0955,71.1045,19398.0
2018-04-12 12:40:00,79.24,79.39,79.24,79.37,23655.0,71.0955,71.2301,71.0955,71.2121,23655.0
2018-04-12 12:50:00,79.39,79.44,79.34,79.41,17224.0,71.2301,71.2749,71.1852,71.248,17224.0
2018-04-12 13:00:00,79.43,79.5,79.25,79.34,40088.0,71.266,71.3288,71.1045,71.1852,40088.0
2018-04-12 13:10:00,79.35,79.42,79.25,79.31,18941.0,71.1942,71.257,71.1045,71.1583,18941.0
2018-04-12 13:20:00,79.34,79.36,79.11,79.16,23258.0,71.1852,71.2032,70.9789,71.0237,23258.0
2018-04-12 13:30:00,79.15,79.33,79.11,79.29,20897.0,71.0147,71.1762,70.9789,71.1403,20897.0
2018-04-12 13:40:00,79.32,79.4,79.3,79.34,21515.0,71.1673,71.239,71.1493,71.1852,21515.0
2018-04-12 13:50:00,79.37,79.44,79.27,79.32,19125.0,71.2121,71.2749,71.1224,71.1673,19125.0
2018-04-12 14:00:00,79.3,79.45,79.3,79.42,30905.0,71.1493,71.2839,71.1493,71.257,30905.0
2018-04-12 14:10:00,79.43,79.49,79.41,79.47,20489.0,71.266,71.3198,71.248,71.3018,20489.0
2018-04-12 14:20:00,79.46,79.55,79.46,79.47,22527.0,71.2929,71.3736,71.2929,71.3018,22527.0
2018-04-12 14:30:00,79.49,79.51,79.42,79.42,24640.0,71.3198,71.3377,71.257,71.257,24640.0
2018-04-12 14:40:00,79.44,79.5,79.43,79.48,25464.0,71.2749,71.3288,71.266,71.3108,25464.0
2018-04-12 14:50:00,79.49,79.56,79.45,79.54,26865.0,71.3198,71.3826,71.2839,71.3647,26865.0
2018-04-12 15:00:00,79.54,79.6,79.47,79.48,30351.0,71.3647,71.4185,71.3018,71.3108,30351.0
2018-04-12 15:10:00,79.48,79.57,79.46,79.56,39991.0,71.3108,71.3916,71.2929,71.3826,39991.0
2018-04-12 15:20:00,79.55,79.67,79.54,79.64,60485.0,71.3736,71.4813,71.3647,71.4544,60485.0
2018-04-12 15:30:00,79.65,79.68,79.61,79.64,140777.0,71.4633,71.4903,71.4275,71.4544,140777.0
2018-04-12 15:40:00,79.63,79.63,79.29,79.34,169468.0,71.4454,71.4454,71.1403,71.1852,169468.0
2018-04-12 15:50:00,79.35,79.42,79.26,79.32,314739.0,71.1942,71.257,71.1134,71.1673,314739.0
2018-04-13 09:30:00,79.88,80.37,79.78,80.3,213114.0,71.6697,72.1093,71.58,72.0465,213114.0
2018-04-13 09:40:00,80.3,80.36,80.19,80.35,57611.0,72.0465,72.1004,71.9478,72.0914,57611.0
2018-04-13 09:50:00,80.34,80.45,80.22,80.43,57247.0,72.0824,72.1811,71.9748,72.1632,57247.0
2018-04-13 10:00:00,80.42,80.43,80.12,80.19,57436.0,72.1542,72.1632,71.885,71.9478,57436.0
2018-04-13 10:10:00,80.18,80.32,80.05,80.29,100881.0,71.9389,72.0645,71.8222,72.0376,100881.0
2018-04-13 10:20:00,80.28,80.28,79.93,79.98,47184.0,72.0286,72.0286,71.7146,71.7594,47184.0
2018-04-13 10:30:00,79.97,80.01,79.85,79.89,42454.0,71.7505,71.7863,71.6428,71.6787,42454.0
2018-04-13 10:40:00,79.88,79.91,79.71,79.81,37019.0,71.6697,71.6966,71.5172,71.6069,37019.0
2018-04-13 10:50:00,79.81,79.83,79.57,79.58,48356.0,71.6069,71.6248,71.3916,71.4005,48356.0
2018-04-13 11:00:00,79.58,79.58,79.41,79.52,55355.0,71.4005,71.4005,71.248,71.3467,55355.0
2018-04-13 11:10:00,79.53,79.54,79.38,79.45,41557.0,71.3557,71.3647,71.2211,71.2839,41557.0
2018-04-13 11:20:00,79.46,79.55,79.45,79.55,41884.0,71.2929,71.3736,71.2839,71.3736,41884.0
2018-04-13 11:30:00,79.54,79.55,79.4,79.41,48850.0,71.3647,71.3736,71.239,71.248,48850.0
2018-04-13 11:40:00,79.41,79.5,79.4,79.47,26659.0,71.248,71.3288,71.239,71.3018,26659.0
2018-04-13 11:50:00,79.46,79.64,79.39,79.6,38398.0,71.2929,71.4544,71.2301,71.4185,38398.0
2018-04-13 12:00:00,79.59,79.66,79.53,79.53,49400.0,71.4095,71.4723,71.3557,71.3557,49400.0
2018-04-13 12:10:00,79.54,79.66,79.46,79.65,47398.0,71.3647,71.4723,71.2929,71.4633,47398.0
2018-04-13 12:20:00,79.64,79.78,79.62,79.67,35043.0,71.4544,71.58,71.4364,71.4813,35043.0
2018-04-13 12:30:00,79.66,79.77,79.51,79.56,74603.0,71.4723,71.571,71.3377,71.3826,74603.0
2018-04-13 12:40:00,79.59,79.59,79.49,79.54,24414.0,71.4095,71.4095,71.3198,71.3647,24414.0
2018-04-13 12:50:00,79.54,79.63,79.52,79.57,20015.0,71.3647,71.4454,71.3467,71.3916,20015.0
2018-04-13 13:00:00,79.56,79.68,79.55,79.68,37387.0,71.3826,71.4903,71.3736,71.4903,37387.0
2018-04-13 13:10:00,79.66,79.74,79.65,79.71,25570.0,71.4723,71.5441,71.4633,71.5172,25570.0
2018-04-13 13:20:00,79.72,79.86,79.72,79.84,20578.0,71.5262,71.6518,71.5262,71.6338,20578.0
2018-04-13 13:30:00,79.84,79.86,79.72,79.77,15573.0,71.6338,71.6518,71.5262,71.571,15573.0
2018-04-13 13:40:00,79.78,79.89,79.78,79.88,16893.0,71.58,71.6787,71.58,71.6697,16893.0
2018-04-13 13:50:00,79.9,79.92,79.81,79.84,34181.0,71.6877,71.7056,71.6069,71.6338,34181.0
2018-04-13 14:00:00,79.84,79.92,79.83,79.9,23661.0,71.6338,71.7056,71.6248,71.6877,23661.0
2018-04-13 14:10:00,79.91,79.92,79.73,79.76,43354.0,71.6966,71.7056,71.5351,71.562,43354.0
2018-04-13 14:20:00,79.75,79.82,79.71,79.82,34110.0,71.5531,71.6159,71.5172,71.6159,34110.0
2018-04-13 14:30:00,79.81,79.89,79.73,79.78,37318.0,71.6069,71.6787,71.5351,71.58,37318.0
2018-04-13 14:40:00,79.79,79.85,79.69,79.69,34047.0,71.589,71.6428,71.4992,71.4992,34047.0
2018-04-13 14:50:00,79.68,79.68,79.55,79.58,33909.0,71.4903,71.4903,71.3736,71.4005,33909.0
2018-04-13 15:00:00,79.58,79.58,79.36,79.45,32186.0,71.4005,71.4005,71.2032,71.2839,32186.0
2018-04-13 15:10:00,79.44,79.53,79.24,79.24,44322.0,71.2749,71.3557,71.0955,71.0955,44322.0
2018-04-13 15:20:00,79.26,79.48,79.26,79.44,43812.0,71.1134,71.3108,71.1134,71.2749,43812.0
2018-04-13 15:30:00,79.44,79.6,79.4,79.57,58865.0,71.2749,71.4185,71.239,71.3916,58865.0
2018-04-13 15:40:00,79.56,79.71,79.54,79.63,94536.0,71.3826,71.5172,71.3647,71.4454,94536.0
2018-04-13 15:50:00,79.63,79.83,79.63,79.74,238999.0,71.4454,71.6248,71.4454,71.5441,238999.0
2018-04-16 09:30:00,80.46,80.55,79.67,80.02,169162.0,72.1901,72.2708,71.4813,71.7953,169162.0
2018-04-16 09:40:00,80.0,80.3,79.93,80.24,85606.0,71.7774,72.0465,71.7146,71.9927,85606.0
2018-04-16 09:50:00,80.22,80.4,80.11,80.25,72723.0,71.9748,72.1363,71.8761,72.0017,72723.0
2018-04-16 10:00:00,80.24,80.44,80.21,80.38,67037.0,71.9927,72.1721,71.9658,72.1183,67037.0
2018-04-16 10:10:00,80.36,80.36,80.16,80.22,96495.0,72.1004,72.1004,71.9209,71.9748,96495.0
2018-04-16 10:20:00,80.23,80.5,80.12,80.45,92946.0,71.9837,72.226,71.885,72.1811,92946.0
2018-04-16 10:30:00,80.45,80.64,80.4,80.61,58908.0,72.1811,72.3516,72.1363,72.3247,58908.0
2018-04-16 10:40:00,80.6,80.69,80.51,80.56,85071.0,72.3157,72.3965,72.235,72.2798,85071.0
2018-04-16 10:50:00,80.55,80.67,80.41,80.61,77195.0,72.2708,72.3785,72.1452,72.3247,77195.0
2018-04-16 11:00:00,80.62,80.66,80.47,80.57,37742.0,72.3336,72.3695,72.1991,72.2888,37742.0
2018-04-16 11:10:00,80.57,80.61,80.49,80.6,44264.0,72.2888,72.3247,72.217,72.3157,44264.0
2018-04-16 11:20:00,80.59,80.75,80.58,80.71,45178.0,72.3067,72.4503,72.2978,72.4144,45178.0
2018-04-16 11:30:00,80.72,80.73,80.5,80.59,46099.0,72.4234,72.4323,72.226,72.3067,46099.0
2018-04-16 11:40:00,80.59,80.59,80.46,80.5,29565.0,72.3067,72.3067,72.1901,72.226,29565.0
2018-04-16 11:50:00,80.49,80.5,80.37,80.46,36707.0,72.217,72.226,72.1093,72.1901,36707.0
2018-04-16 12:00:00,80.48,80.54,80.4,80.4,34916.0,72.208,72.2619,72.1363,72.1363,34916.0
2018-04-16 12:10:00,80.42,80.46,80.29,80.31,31669.0,72.1542,72.1901,72.0376,72.0555,31669.0
2018-04-16 12:20:00,80.32,80.37,80.25,80.25,26449.0,72.0645,72.1093,72.0017,72.0017,26449.0
2018-04-16 12:30:00,80.25,80.27,80.14,80.21,40804.0,72.0017,72.0196,71.903,71.9658,40804.0
2018-04-16 12:40:00,80.21,80.25,80.18,80.22,27070.0,71.9658,72.0017,71.9389,71.9748,27070.0
2018-04-16 12:50:00,80.25,80.39,80.24,80.24,22671.0,72.0017,72.1273,71.9927,71.9927,22671.0
2018-04-16 13:00:00,80.27,80.46,80.27,80.46,26778.0,72.0196,72.1901,72.0196,72.1901,26778.0
2018-04-16 13:10:00,80.45,80.46,80.25,80.26,19725.0,72.1811,72.1901,72.0017,72.0107,19725.0
2018-04-16 13:20:00,80.27,80.34,80.19,80.2,21858.0,72.0196,72.0824,71.9478,71.9568,21858.0
2018-04-16 13:30:00,80.21,80.24,80.17,80.2,30561.0,71.9658,71.9927,71.9299,71.9568,30561.0
2018-04-16 13:40:00,80.21,80.29,80.2,80.25,52636.0,71.9658,72.0376,71.9568,72.0017,52636.0
2018-04-16 13:50:00,80.25,80.25,80.1,80.16,64147.0,72.0017,72.0017,71.8671,71.9209,64147.0
2018-04-16 14:00:00,80.17,80.17,80.05,80.13,36298.0,71.9299,71.9299,71.8222,71.894,36298.0
2018-04-16 14:10:00,80.13,80.23,80.07,80.09,53488.0,71.894,71.9837,71.8402,71.8581,53488.0
2018-04-16 14:20:00,80.09,80.13,80.04,80.11,37786.0,71.8581,71.894,71.8133,71.8761,37786.0
2018-04-16 14:30:00,80.11,80.24,80.07,80.22,38008.0,71.8761,71.9927,71.8402,71.9748,38008.0
2018-04-16 14:40:00,80.23,80.24,80.12,80.2,39968.0,71.9837,71.9927,71.885,71.9568,39968.0
2018-04-16 14:50:00,80.21,80.23,80.14,80.19,38213.0,71.9658,71.9837,71.903,71.9478,38213.0
2018-04-16 15:00:00,80.19,80.22,80.12,80.16,40651.0,71.9478,71.9748,71.885,71.9209,40651.0
2018-04-16 15:10:00,80.16,80.16,80.01,80.03,56384.0,71.9209,71.9209,71.7863,71.8043,56384.0
2018-04-16 15:20:00,80.03,80.07,79.97,80.06,42199.0,71.8043,71.8402,71.7505,71.8312,42199.0
2018-04-16 15:30:00,80.05,80.14,80.03,80.07,56881.0,71.8222,71.903,71.8043,71.8402,56881.0
2018-04-16 15:40:00,80.07,80.16,80.03,80.06,102470.0,71.8402,71.9209,71.8043,71.8312,102470.0
2018-04-16 15:50:00,80.07,80.18,80.07,80.11,142879.0,71.8402,71.9389,71.8402,71.8761,142879.0
2018-04-17 09:30:00,80.57,80.64,80.13,80.27,76061.0,72.2888,72.3516,71.894,72.0196,76061.0
2018-04-17 09:40:00,80.27,80.36,80.01,80.01,56602.0,72.0196,72.1004,71.7863,71.7863,56602.0
2018-04-17 09:50:00,80.03,80.07,79.87,79.9,27495.0,71.8043,71.8402,71.6607,71.6877,27495.0
2018-04-17 10:00:00,79.92,79.94,79.79,79.82,43512.0,71.7056,71.7235,71.589,71.6159,43512.0
2018-04-17 10:10:00,79.83,79.9,79.72,79.82,41303.0,71.6248,71.6877,71.5262,71.6159,41303.0
2018-04-17 10:20:00,79.81,79.89,79.75,79.85,41520.0,71.6069,71.6787,71.5531,71.6428,41520.0
2018-04-17 10:30:00,79.86,80.0,79.8,79.97,43264.0,71.6518,71.7774,71.5979,71.7505,43264.0
2018-04-17 10:40:00,79.98,79.98,79.86,79.86,27715.0,71.7594,71.7594,71.6518,71.6518,27715.0
2018-04-17 10:50:00,79.86,80.0,79.85,79.91,34940.0,71.6518,71.7774,71.6428,71.6966,34940.0
2018-04-17 11:00:00,79.92,80.11,79.92,80.03,44483.0,71.7056,71.8761,71.7056,71.8043,44483.0
2018-04-17 11:10:00,80.04,80.05,79.76,79.76,82362.0,71.8133,71.8222,71.562,71.562,82362.0
2018-04-17 11:20:00,79.75,79.98,79.75,79.91,49347.0,71.5531,71.7594,71.5531,71.6966,49347.0
2018-04-17 11:30:00,79.92,79.98,79.87,79.9,34934.0,71.7056,71.7594,71.6607,71.6877,34934.0
2018-04-17 11:40:00,79.91,79.91,79.81,79.86,30721.0,71.6966,71.6966,71.6069,71.6518,30721.0
2018-04-17 11:50:00,79.86,79.89,79.8,79.81,56173.0,71.6518,71.6787,71.5979,71.6069,56173.0
2018-04-17 12:00:00,79.81,79.9,79.78,79.88,50725.0,71.6069,71.6877,71.58,71.6697,50725.0
2018-04-17 12:10:00,79.88,79.97,79.86,79.97,40671.0,71.6697,71.7505,71.6518,71.7505,40671.0
2018-04-17 12:20:00,79.97,79.98,79.91,79.95,25989.0,71.7505,71.7594,71.6966,71.7325,25989.0
2018-04-17 12:30:00,79.95,79.95,79.83,79.89,29052.0,71.7325,71.7325,71.6248,71.6787,29052.0
2018-04-17 12:40:00,79.89,79.9,79.82,79.87,27736.0,71.6787,71.6877,71.6159,71.6607,27736.0
2018-04-17 12:50:00,79.88,79.98,79.87,79.95,36624.0,71.6697,71.7594,71.6607,71.7325,36624.0
2018-04-17 13:00:00,79.95,79.96,79.86,79.9,43092.0,71.7325,71.7415,71.6518,71.6877,43092.0
2018-04-17 13:10:00,79.9,79.93,79.8,79.81,35759.0,71.6877,71.7146,71.5979,71.6069,35759.0
2018-04-17 13:20:00,79.81,79.86,79.75,79.82,38813.0,71.6069,71.6518,71.5531,71.6159,38813.0
2018-04-17 13:30:00,79.83,79.92,79.78,79.88,29796.0,71.6248,71.7056,71.58,71.6697,29796.0
2018-04-17 13:40:00,79.89,79.91,79.83,79.85,41228.0,71.6787,71.6966,71.6248,71.6428,41228.0
2018-04-17 13:50:00,79.84,79.93,79.8,79.86,32971.0,71.6338,71.7146,71.5979,71.6518,32971.0
2018-04-17 14:00:00,79.86,79.94,79.79,79.81,54221.0,71.6518,71.7235,71.589,71.6069,54221.0
2018-04-17 14:10:00,79.81,79.81,79.67,79.68,295507.0,71.6069,71.6069,71.4813,71.4903,295507.0
2018-04-17 14:20:00,79.68,79.69,79.49,79.53,110624.0,71.4903,71.4992,71.3198,71.3557,110624.0
2018-04-17 14:30:00,79.54,79.77,79.52,79.75,56370.0,71.3647,71.571,71.3467,71.5531,56370.0
2018-04-17 14:40:00,79.76,79.82,79.69,79.8,38167.0,71.562,71.6159,71.4992,71.5979,38167.0
2018-04-17 14:50:00,79.8,79.84,79.73,79.75,45994.0,71.5979,71.6338,71.5351,71.5531,45994.0
2018-04-17 15:00:00,79.73,79.85,79.72,79.84,46800.0,71.5351,71.6428,71.5262,71.6338,46800.0
2018-04-17 15:10:00,79.84,79.95,79.81,79.95,32266.0,71.6338,71.7325,71.6069,71.7325,32266.0
2018-04-17 15:20:00,79.96,80.03,79.96,80.0,36071.0,71.7415,71.8043,71.7415,71.7774,36071.0
2018-04-17 15:30:00,80.0,80.03,79.94,79.95,52511.0,71.7774,71.8043,71.7235,71.7325,52511.0
2018-04-17 15:40:00,79.96,79.98,79.88,79.96,100197.0,71.7415,71.7594,71.6697,71.7415,100197.0
2018-04-17 15:50:00,79.97,79.98,79.85,79.89,232999.0,71.7505,71.7594,71.6428,71.6787,232999.0
2018-04-18 09:30:00,79.96,80.04,79.71,79.87,85355.0,71.7415,71.8133,71.5172,71.6607,85355.0
2018-04-18 09:40:00,79.9,79.95,79.72,79.92,44140.0,71.6877,71.7325,71.5262,71.7056,44140.0
2018-04-18 09:50:00,79.93,79.96,79.71,79.74,58978.0,71.7146,71.7415,71.5172,71.5441,58978.0
2018-04-18 10:00:00,79.75,79.79,79.64,79.74,65488.0,71.5531,71.589,71.4544,71.5441,65488.0
2018-04-18 10:10:00,79.73,79.74,79.59,79.69,75483.0,71.5351,71.5441,71.4095,71.4992,75483.0
2018-04-18 10:20:00,79.7,79.85,79.69,79.77,66505.0,71.5082,71.6428,71.4992,71.571,66505.0
2018-04-18 10:30:00,79.77,80.01,79.71,79.94,64150.0,71.571,71.7863,71.5172,71.7235,64150.0
2018-04-18 10:40:00,79.94,79.96,79.85,79.96,54900.0,71.7235,71.7415,71.6428,71.7415,54900.0
2018-04-18 10:50:00,79.95,80.02,79.89,79.91,52463.0,71.7325,71.7953,71.6787,71.6966,52463.0
2018-04-18 11:00:00,79.91,80.01,79.76,79.84,116347.0,71.6966,71.7863,71.562,71.6338,116347.0
2018-04-18 11:10:00,79.84,79.88,79.72,79.8,142729.0,71.6338,71.6697,71.5262,71.5979,142729.0
2018-04-18 11:20:00,79.8,79.84,79.74,79.83,130725.0,71.5979,71.6338,71.5441,71.6248,130725.0
2018-04-18 11:30:00,79.83,80.0,79.82,79.99,82150.0,71.6248,71.7774,71.6159,71.7684,82150.0
2018-04-18 11:40:00,79.97,79.98,79.82,79.87,54379.0,71.7505,71.7594,71.6159,71.6607,54379.0
2018-04-18 11:50:00,79.86,79.9,79.8,79.8,62243.0,71.6518,71.6877,71.5979,71.5979,62243.0
2018-04-18 12:00:00,79.78,79.93,79.77,79.91,52639.0,71.58,71.7146,71.571,71.6966,52639.0
2018-04-18 12:10:00,79.92,79.98,79.84,79.97,70279.0,71.7056,71.7594,71.6338,71.7505,70279.0
2018-04-18 12:20:00,79.97,79.99,79.88,79.93,47880.0,71.7505,71.7684,71.6697,71.7146,47880.0
2018-04-18 12:30:00,79.94,79.98,79.91,79.91,52190.0,71.7235,71.7594,71.6966,71.6966,52190.0
2018-04-18 12:40:00,79.92,79.94,79.86,79.92,49397.0,71.7056,71.7235,71.6518,71.7056,49397.0
2018-04-18 12:50:00,79.91,79.96,79.88,79.95,58598.0,71.6966,71.7415,71.6697,71.7325,58598.0
2018-04-18 13:00:00,79.94,79.96,79.87,79.94,67572.0,71.7235,71.7415,71.6607,71.7235,67572.0
2018-04-18 13:10:00,79.94,80.24,79.88,80.07,334054.0,71.7235,71.9927,71.6697,71.8402,334054.0
2018-04-18 13:20:00,80.08,80.2,80.04,80.19,173003.0,71.8492,71.9568,71.8133,71.9478,173003.0
2018-04-18 13:30:00,80.2,80.2,80.03,80.04,72604.0,71.9568,71.9568,71.8043,71.8133,72604.0
2018-04-18 13:40:00,80.03,80.05,79.9,79.96,78155.0,71.8043,71.8222,71.6877,71.7415,78155.0
2018-04-18 13:50:00,79.96,80.14,79.93,80.11,82026.0,71.7415,71.903,71.7146,71.8761,82026.0
2018-04-18 14:00:00,80.11,80.2,80.01,80.17,70727.0,71.8761,71.9568,71.7863,71.9299,70727.0
2018-04-18 14:10:00,80.17,80.18,80.01,80.09,81263.0,71.9299,71.9389,71.7863,71.8581,81263.0
2018-04-18 14:20:00,80.09,80.14,79.98,80.09,75139.0,71.8581,71.903,71.7594,71.8581,75139.0
2018-04-18 14:30:00,80.1,80.13,79.91,79.98,68995.0,71.8671,71.894,71.6966,71.7594,68995.0
2018-04-18 14:40:00,79.97,80.0,79.92,79.98,55674.0,71.7505,71.7774,71.7056,71.7594,55674.0
2018-04-18 14:50:00,79.97,80.01,79.9,79.91,61582.0,71.7505,71.7863,71.6877,71.6966,61582.0
2018-04-18 15:00:00,79.9,79.94,79.83,79.87,59168.0,71.6877,71.7235,71.6248,71.6607,59168.0
2018-04-18 15:10:00,79.87,79.93,79.87,79.89,69479.0,71.6607,71.7146,71.6607,71.6787,69479.0
2018-04-18 15:20:00,79.89,79.93,79.85,79.85,90779.0,71.6787,71.7146,71.6428,71.6428,90779.0
2018-04-18 15:30:00,79.85,79.87,79.81,79.84,96393.0,71.6428,71.6607,71.6069,71.6338,96393.0
2018-04-18 15:40:00,79.84,79.84,79.72,79.76,127870.0,71.6338,71.6338,71.5262,71.562,127870.0
2018-04-18 15:50:00,79.76,79.82,79.7,79.73,377272.0,71.562,71.6159,71.5082,71.5351,377272.0
2018-04-19 09:30:00,78.96,79.68,78.6,79.65,456159.0,70.8443,71.4903,70.5213,71.4633,456159.0
2018-04-19 09:40:00,79.66,79.71,79.35,79.53,203115.0,71.4723,71.5172,71.1942,71.3557,203115.0
2018-04-19 09:50:00,79.53,79.73,79.44,79.61,112421.0,71.3557,71.5351,71.2749,71.4275,112421.0
2018-04-19 10:00:00,79.63,79.7,79.47,79.53,97097.0,71.4454,71.5082,71.3018,71.3557,97097.0
2018-04-19 10:10:00,79.53,79.72,79.48,79.54,107391.0,71.3557,71.5262,71.3108,71.3647,107391.0
2018-04-19 10:20:00,79.54,79.54,79.28,79.43,70874.0,71.3647,71.3647,71.1314,71.266,70874.0
2018-04-19 10:30:00,79.43,79.43,79.28,79.35,88018.0,71.266,71.266,71.1314,71.1942,88018.0
2018-04-19 10:40:00,79.34,79.34,79.07,79.1,174178.0,71.1852,71.1852,70.943,70.9699,174178.0
2018-04-19 10:50:00,79.1,79.21,79.02,79.2,155456.0,70.9699,71.0686,70.8981,71.0596,155456.0
2018-04-19 11:00:00,79.2,79.21,79.0,79.0,101235.0,71.0596,71.0686,70.8802,70.8802,101235.0
2018-04-19 11:10:00,79.0,79.07,78.85,79.01,119456.0,70.8802,70.943,70.7456,70.8891,119456.0
2018-04-19 11:20:00,79.01,79.24,79.0,79.17,77030.0,70.8891,71.0955,70.8802,71.0327,77030.0
2018-04-19 11:30:00,79.15,79.15,79.01,79.01,56129.0,71.0147,71.0147,70.8891,70.8891,56129.0
2018-04-19 11:40:00,79.01,79.11,78.95,79.06,50307.0,70.8891,70.9789,70.8353,70.934,50307.0
2018-04-19 11:50:00,79.08,79.09,78.79,78.85,80615.0,70.9519,70.9609,70.6917,70.7456,80615.0
2018-04-19 12:00:00,78.83,78.85,78.62,78.65,59142.0,70.7276,70.7456,70.5392,70.5661,59142.0
2018-04-19 12:10:00,78.64,78.64,78.55,78.61,92055.0,70.5572,70.5572,70.4764,70.5302,92055.0
2018-04-19 12:20:00,78.61,78.81,78.6,78.74,61140.0,70.5302,70.7097,70.5213,70.6469,61140.0
2018-04-19 12:30:00,78.74,78.89,78.72,78.86,76327.0,70.6469,70.7815,70.6289,70.7545,76327.0
2018-04-19 12:40:00,78.86,78.96,78.84,78.92,44538.0,70.7545,70.8443,70.7366,70.8084,44538.0
2018-04-19 12:50:00,78.92,78.94,78.85,78.86,62914.0,70.8084,70.8263,70.7456,70.7545,62914.0
2018-04-19 13:00:00,78.87,78.87,78.8,78.81,75598.0,70.7635,70.7635,70.7007,70.7097,75598.0
2018-04-19 13:10:00,78.8,78.86,78.76,78.84,42741.0,70.7007,70.7545,70.6648,70.7366,42741.0
2018-04-19 13:20:00,78.83,78.89,78.8,78.81,23785.0,70.7276,70.7815,70.7007,70.7097,23785.0
2018-04-19 13:30:00,78.83,78.93,78.8,78.9,63604.0,70.7276,70.8174,70.7007,70.7904,63604.0
2018-04-19 13:40:00,78.89,79.01,78.88,78.94,33545.0,70.7815,70.8891,70.7725,70.8263,33545.0
2018-04-19 13:50:00,78.94,79.0,78.89,78.91,26616.0,70.8263,70.8802,70.7815,70.7994,26616.0
2018-04-19 14:00:00,78.9,79.02,78.9,78.97,41792.0,70.7904,70.8981,70.7904,70.8532,41792.0
2018-04-19 14:10:00,78.97,79.08,78.97,79.05,36804.0,70.8532,70.9519,70.8532,70.925,36804.0
2018-04-19 14:20:00,79.06,79.08,78.92,79.03,46205.0,70.934,70.9519,70.8084,70.9071,46205.0
2018-04-19 14:30:00,79.02,79.1,79.0,79.1,34001.0,70.8981,70.9699,70.8802,70.9699,34001.0
2018-04-19 14:40:00,79.11,79.25,79.09,79.2,43191.0,70.9789,71.1045,70.9609,71.0596,43191.0
2018-04-19 14:50:00,79.2,79.2,79.12,79.18,63734.0,71.0596,71.0596,70.9878,71.0417,63734.0
2018-04-19 15:00:00,79.17,79.29,79.13,79.27,68867.0,71.0327,71.1403,70.9968,71.1224,68867.0
2018-04-19 15:10:00,79.27,79.27,79.13,79.22,46480.0,71.1224,71.1224,70.9968,71.0775,46480.0
2018-04-19 15:20:00,79.22,79.24,79.07,79.08,61075.0,71.0775,71.0955,70.943,70.9519,61075.0
2018-04-19 15:30:00,79.07,79.54,79.05,79.45,160962.0,70.943,71.3647,70.925,71.2839,160962.0
2018-04-19 15:40:00,79.45,79.51,79.33,79.36,169915.0,71.2839,71.3377,71.1762,71.2032,169915.0
2018-04-19 15:50:00,79.37,79.75,79.37,79.75,636512.0,71.2121,71.5531,71.2121,71.5531,636512.0
2018-04-20 09:30:00,79.64,79.91,79.51,79.53,378941.0,71.4544,71.6966,71.3377,71.3557,378941.0
2018-04-20 09:40:00,79.54,79.63,79.41,79.43,60342.0,71.3647,71.4454,71.248,71.266,60342.0
2018-04-20 09:50:00,79.42,79.68,79.39,79.67,57000.0,71.257,71.4903,71.2301,71.4813,57000.0
2018-04-20 10:00:00,79.68,79.7,79.5,79.62,96344.0,71.4903,71.5082,71.3288,71.4364,96344.0
2018-04-20 10:10:00,79.61,79.71,79.56,79.66,174899.0,71.4275,71.5172,71.3826,71.4723,174899.0
2018-04-20 10:20:00,79.66,79.69,79.45,79.59,69597.0,71.4723,71.4992,71.2839,71.4095,69597.0
2018-04-20 10:30:00,79.59,79.67,79.32,79.33,89706.0,71.4095,71.4813,71.1673,71.1762,89706.0
2018-04-20 10:40:00,79.32,79.37,79.14,79.17,64155.0,71.1673,71.2121,71.0058,71.0327,64155.0
2018-04-20 10:50:00,79.18,79.33,79.09,79.27,82675.0,71.0417,71.1762,70.9609,71.1224,82675.0
2018-04-20 11:00:00,79.27,79.28,79.17,79.22,119998.0,71.1224,71.1314,71.0327,71.0775,119998.0
2018-04-20 11:10:00,79.22,79.26,79.1,79.17,196666.0,71.0775,71.1134,70.9699,71.0327,196666.0
2018-04-20 11:20:00,79.18,79.24,79.07,79.16,169096.0,71.0417,71.0955,70.943,71.0237,169096.0
2018-04-20 11:30:00,79.16,79.26,79.13,79.25,83712.0,71.0237,71.1134,70.9968,71.1045,83712.0
2018-04-20 11:40:00,79.25,79.31,79.18,79.2,50753.0,71.1045,71.1583,71.0417,71.0596,50753.0
2018-04-20 11:50:00,79.2,79.26,79.15,79.25,64175.0,71.0596,71.1134,71.0147,71.1045,64175.0
2018-04-20 12:00:00,79.26,79.32,79.19,79.26,30193.0,71.1134,71.1673,71.0506,71.1134,30193.0
2018-04-20 12:10:00,79.25,79.27,79.1,79.12,64331.0,71.1045,71.1224,70.9699,70.9878,64331.0
2018-04-20 12:20:00,79.13,79.18,79.05,79.11,43080.0,70.9968,71.0417,70.925,70.9789,43080.0
2018-04-20 12:30:00,79.11,79.22,79.06,79.08,54985.0,70.9789,71.0775,70.934,70.9519,54985.0
2018-04-20 12:40:00,79.08,79.1,78.99,79.02,62630.0,70.9519,70.9699,70.8712,70.8981,62630.0
2018-04-20 12:50:00,79.02,79.09,79.0,79.06,33241.0,70.8981,70.9609,70.8802,70.934,33241.0
2018-04-20 13:00:00,79.06,79.14,79.02,79.07,48157.0,70.934,71.0058,70.8981,70.943,48157.0
2018-04-20 13:10:00,79.06,79.12,79.0,79.0,54727.0,70.934,70.9878,70.8802,70.8802,54727.0
2018-04-20 13:20:00,79.01,79.18,78.91,79.18,57948.0,70.8891,71.0417,70.7994,71.0417,57948.0
2018-04-20 13:30:00,79.17,79.2,79.06,79.19,53232.0,71.0327,71.0596,70.934,71.0506,53232.0
2018-04-20 13:40:00,79.21,79.3,79.2,79.25,30893.0,71.0686,71.1493,71.0596,71.1045,30893.0
2018-04-20 13:50:00,79.25,79.26,79.19,79.19,39379.0,71.1045,71.1134,71.0506,71.0506,39379.0
2018-04-20 14:00:00,79.2,79.29,79.18,79.28,42857.0,71.0596,71.1403,71.0417,71.1314,42857.0
2018-04-20 14:10:00,79.29,79.29,79.16,79.17,43398.0,71.1403,71.1403,71.0237,71.0327,43398.0
2018-04-20 14:20:00,79.17,79.26,79.15,79.23,56387.0,71.0327,71.1134,71.0147,71.0865,56387.0
2018-04-20 14:30:00,79.23,79.27,79.1,79.13,37525.0,71.0865,71.1224,70.9699,70.9968,37525.0
2018-04-20 14:40:00,79.13,79.16,79.04,79.08,44927.0,70.9968,71.0237,70.916,70.9519,44927.0
2018-04-20 14:50:00,79.08,79.14,78.82,79.12,202512.0,70.9519,71.0058,70.7187,70.9878,202512.0
2018-04-20 15:00:00,79.12,79.12,78.96,78.99,70605.0,70.9878,70.9878,70.8443,70.8712,70605.0
2018-04-20 15:10:00,78.98,79.02,78.89,78.89,69878.0,70.8622,70.8981,70.7815,70.7815,69878.0
2018-04-20 15:20:00,78.89,79.06,78.89,79.06,98275.0,70.7815,70.934,70.7815,70.934,98275.0
2018-04-20 15:30:00,79.06,79.1,78.97,79.08,105608.0,70.934,70.9699,70.8532,70.9519,105608.0
2018-04-20 15:40:00,79.08,79.13,78.88,78.92,194392.0,70.9519,70.9968,70.7725,70.8084,194392.0
2018-04-20 15:50:00,78.93,79.11,78.9,79.1,508247.0,70.8174,70.9789,70.7904,70.9699,508247.0
2018-04-23 09:30:00,79.43,79.44,79.22,79.37,87363.0,71.266,71.2749,71.0775,71.2121,87363.0
2018-04-23 09:40:00,79.36,79.62,79.31,79.61,39959.0,71.2032,71.4364,71.1583,71.4275,39959.0
2018-04-23 09:50:00,79.61,79.64,79.41,79.62,49262.0,71.4275,71.4544,71.248,71.4364,49262.0
2018-04-23 10:00:00,79.61,79.61,79.37,79.46,44434.0,71.4275,71.4275,71.2121,71.2929,44434.0
2018-04-23 10:10:00,79.47,79.54,79.32,79.51,56995.0,71.3018,71.3647,71.1673,71.3377,56995.0
2018-04-23 10:20:00,79.5,79.51,79.31,79.42,50884.0,71.3288,71.3377,71.1583,71.257,50884.0
2018-04-23 10:30:00,79.42,79.46,79.25,79.36,53734.0,71.257,71.2929,71.1045,71.2032,53734.0
2018-04-23 10:40:00,79.35,79.44,79.29,79.29,52631.0,71.1942,71.2749,71.1403,71.1403,52631.0
2018-04-23 10:50:00,79.28,79.31,79.17,79.2,37697.0,71.1314,71.1583,71.0327,71.0596,37697.0
2018-04-23 11:00:00,79.21,79.4,79.2,79.4,29329.0,71.0686,71.239,71.0596,71.239,29329.0
2018-04-23 11:10:00,79.4,79.49,79.34,79.44,48819.0,71.239,71.3198,71.1852,71.2749,48819.0
2018-04-23 11:20:00,79.45,79.57,79.44,79.55,47777.0,71.2839,71.3916,71.2749,71.3736,47777.0
2018-04-23 11:30:00,79.54,79.61,79.51,79.54,34774.0,71.3647,71.4275,71.3377,71.3647,34774.0
2018-04-23 11:40:00,79.53,79.57,79.46,79.46,30844.0,71.3557,71.3916,71.2929,71.2929,30844.0
2018-04-23 11:50:00,79.47,79.55,79.42,79.47,31659.0,71.3018,71.3736,71.257,71.3018,31659.0
2018-04-23 12:00:00,79.47,79.59,79.45,79.58,29143.0,71.3018,71.4095,71.2839,71.4005,29143.0
2018-04-23 12:10:00,79.58,79.6,79.45,79.47,46226.0,71.4005,71.4185,71.2839,71.3018,46226.0
2018-04-23 12:20:00,79.47,79.51,79.45,79.48,37308.0,71.3018,71.3377,71.2839,71.3108,37308.0
2018-04-23 12:30:00,79.48,79.69,79.48,79.63,117507.0,71.3108,71.4992,71.3108,71.4454,117507.0
2018-04-23 12:40:00,79.62,79.76,79.56,79.67,65897.0,71.4364,71.562,71.3826,71.4813,65897.0
2018-04-23 12:50:00,79.67,79.7,79.62,79.69,31558.0,71.4813,71.5082,71.4364,71.4992,31558.0
2018-04-23 13:00:00,79.68,79.72,79.66,79.66,28809.0,71.4903,71.5262,71.4723,71.4723,28809.0
2018-04-23 13:10:00,79.67,79.71,79.61,79.63,26110.0,71.4813,71.5172,71.4275,71.4454,26110.0
2018-04-23 13:20:00,79.63,79.77,79.58,79.67,61368.0,71.4454,71.571,71.4005,71.4813,61368.0
2018-04-23 13:30:00,79.67,79.72,79.64,79.69,28638.0,71.4813,71.5262,71.4544,71.4992,28638.0
2018-04-23 13:40:00,79.69,79.82,79.67,79.79,33303.0,71.4992,71.6159,71.4813,71.589,33303.0
2018-04-23 13:50:00,79.79,79.98,79.79,79.85,37793.0,71.589,71.7594,71.589,71.6428,37793.0
2018-04-23 14:00:00,79.85,79.93,79.71,79.72,37933.0,71.6428,71.7146,71.5172,71.5262,37933.0
2018-04-23 14:10:00,79.72,79.76,79.66,79.7,42012.0,71.5262,71.562,71.4723,71.5082,42012.0
2018-04-23 14:20:00,79.71,79.72,79.63,79.7,64623.0,71.5172,71.5262,71.4454,71.5082,64623.0
2018-04-23 14:30:00,79.69,79.75,79.64,79.73,49338.0,71.4992,71.5531,71.4544,71.5351,49338.0
2018-04-23 14:40:00,79.73,79.78,79.65,79.65,42276.0,71.5351,71.58,71.4633,71.4633,42276.0
2018-04-23 14:50:00,79.66,79.66,79.47,79.5,73602.0,71.4723,71.4723,71.3018,71.3288,73602.0
2018-04-23 15:00:00,79.5,79.71,79.47,79.6,143802.0,71.3288,71.5172,71.3018,71.4185,143802.0
2018-04-23 15:10:00,79.6,79.74,79.58,79.71,72228.0,71.4185,71.5441,71.4005,71.5172,72228.0
2018-04-23 15:20:00,79.72,79.87,79.7,79.82,116006.0,71.5262,71.6607,71.5082,71.6159,116006.0
2018-04-23 15:30:00,79.81,79.97,79.77,79.9,114289.0,71.6069,71.7505,71.571,71.6877,114289.0
2018-04-23 15:40:00,79.9,80.08,79.87,79.94,208281.0,71.6877,71.8492,71.6607,71.7235,208281.0
2018-04-23 15:50:00,79.93,80.29,79.84,80.22,388949.0,71.7146,72.0376,71.6338,71.9748,388949.0
2018-04-24 09:30:00,81.17,81.5,80.05,80.44,310336.0,72.8271,73.1232,71.8222,72.1721,310336.0
2018-04-24 09:40:00,80.41,81.18,80.41,80.53,185810.0,72.1452,72.8361,72.1452,72.2529,185810.0
2018-04-24 09:50:00,80.56,80.69,80.33,80.43,179201.0,72.2798,72.3965,72.0735,72.1632,179201.0
2018-04-24 10:00:00,80.4,80.47,80.16,80.18,165368.0,72.1363,72.1991,71.9209,71.9389,165368.0
2018-04-24 10:10:00,80.16,80.25,79.67,79.74,241338.0,71.9209,72.0017,71.4813,71.5441,241338.0
2018-04-24 10:20:00,79.73,79.91,79.39,79.7,186144.0,71.5351,71.6966,71.2301,71.5082,186144.0
2018-04-24 10:30:00,79.69,79.82,79.53,79.58,126580.0,71.4992,71.6159,71.3557,71.4005,126580.0
2018-04-24 10:40:00,79.57,80.12,78.91,79.23,434212.0,71.3916,71.885,70.7994,71.0865,434212.0
2018-04-24 10:50:00,79.25,79.52,79.22,79.41,207253.0,71.1045,71.3467,71.0775,71.248,207253.0
2018-04-24 11:00:00,79.42,79.66,79.41,79.62,100587.0,71.257,71.4723,71.248,71.4364,100587.0
2018-04-24 11:10:00,79.61,80.01,79.59,80.01,89309.0,71.4275,71.7863,71.4095,71.7863,89309.0
2018-04-24 11:20:00,80.01,80.14,79.94,80.11,77135.0,71.7863,71.903,71.7235,71.8761,77135.0
2018-04-24 11:30:00,80.11,80.28,80.09,80.2,109565.0,71.8761,72.0286,71.8581,71.9568,109565.0
2018-04-24 11:40:00,80.19,80.43,80.16,80.2,164825.0,71.9478,72.1632,71.9209,71.9568,164825.0
2018-04-24 11:50:00,80.21,80.3,79.88,79.92,76382.0,71.9658,72.0465,71.6697,71.7056,76382.0
2018-04-24 12:00:00,79.91,80.0,79.71,79.84,86510.0,71.6966,71.7774,71.5172,71.6338,86510.0
2018-04-24 12:10:00,79.85,79.99,79.77,79.95,273711.0,71.6428,71.7684,71.571,71.7325,273711.0
2018-04-24 12:20:00,79.95,80.07,79.94,79.96,87470.0,71.7325,71.8402,71.7235,71.7415,87470.0
2018-04-24 12:30:00,79.97,80.02,79.82,79.86,57587.0,71.7505,71.7953,71.6159,71.6518,57587.0
2018-04-24 12:40:00,79.85,79.95,79.69,79.93,90308.0,71.6428,71.7325,71.4992,71.7146,90308.0
2018-04-24 12:50:00,79.95,80.0,79.73,79.73,47957.0,71.7325,71.7774,71.5351,71.5351,47957.0
2018-04-24 13:00:00,79.72,79.94,79.72,79.81,61511.0,71.5262,71.7235,71.5262,71.6069,61511.0
2018-04-24 13:10:00,79.81,80.02,79.79,79.97,74475.0,71.6069,71.7953,71.589,71.7505,74475.0
2018-04-24 13:20:00,79.97,80.03,79.84,79.99,63022.0,71.7505,71.8043,71.6338,71.7684,63022.0
2018-04-24 13:30:00,80.0,80.03,79.79,79.84,140600.0,71.7774,71.8043,71.589,71.6338,140600.0
2018-04-24 13:40:00,79.84,79.88,79.75,79.85,91058.0,71.6338,71.6697,71.5531,71.6428,91058.0
2018-04-24 13:50:00,79.84,79.86,79.74,79.8,111998.0,71.6338,71.6518,71.5441,71.5979,111998.0
2018-04-24 14:00:00,79.78,79.81,79.5,79.62,90255.0,71.58,71.6069,71.3288,71.4364,90255.0
2018-04-24 14:10:00,79.61,79.73,79.61,79.64,67212.0,71.4275,71.5351,71.4275,71.4544,67212.0
2018-04-24 14:20:00,79.63,79.63,79.37,79.37,56108.0,71.4454,71.4454,71.2121,71.2121,56108.0
2018-04-24 14:30:00,79.38,79.68,79.34,79.44,94236.0,71.2211,71.4903,71.1852,71.2749,94236.0
2018-04-24 14:40:00,79.45,79.79,79.44,79.79,72673.0,71.2839,71.589,71.2749,71.589,72673.0
2018-04-24 14:50:00,79.79,79.96,79.63,79.7,95774.0,71.589,71.7415,71.4454,71.5082,95774.0
2018-04-24 15:00:00,79.71,79.97,79.71,79.9,72541.0,71.5172,71.7505,71.5172,71.6877,72541.0
2018-04-24 15:10:00,79.91,80.22,79.88,80.07,139569.0,71.6966,71.9748,71.6697,71.8402,139569.0
2018-04-24 15:20:00,80.08,80.27,80.01,80.19,159245.0,71.8492,72.0196,71.7863,71.9478,159245.0
2018-04-24 15:30:00,80.19,80.19,79.81,79.89,137623.0,71.9478,71.9478,71.6069,71.6787,137623.0
2018-04-24 15:40:00,79.89,80.07,79.72,79.98,173474.0,71.6787,71.8402,71.5262,71.7594,173474.0
2018-04-24 15:50:00,80.0,80.17,80.0,80.1,260412.0,71.7774,71.9299,71.7774,71.8671,260412.0
2018-04-25 09:30:00,80.27,80.36,80.01,80.35,179892.0,72.0196,72.1004,71.7863,72.0914,179892.0
2018-04-25 09:40:00,80.36,80.44,80.17,80.36,151259.0,72.1004,72.1721,71.9299,72.1004,151259.0
2018-04-25 09:50:00,80.34,80.75,80.2,80.74,77568.0,72.0824,72.4503,71.9568,72.4413,77568.0
2018-04-25 10:00:00,80.74,81.59,80.71,81.52,193949.0,72.4413,73.2039,72.4144,73.1411,193949.0
2018-04-25 10:10:00,81.53,82.03,81.49,81.87,208338.0,73.1501,73.5987,73.1142,73.4552,208338.0
2018-04-25 10:20:00,81.88,82.13,81.79,82.07,156177.0,73.4641,73.6884,73.3834,73.6346,156177.0
2018-04-25 10:30:00,82.08,82.23,81.94,82.17,168920.0,73.6436,73.7782,73.518,73.7243,168920.0
2018-04-25 10:40:00,82.18,82.32,82.07,82.09,118035.0,73.7333,73.8589,73.6346,73.6526,118035.0
2018-04-25 10:50:00,82.09,82.09,81.88,81.9,61662.0,73.6526,73.6526,73.4641,73.4821,61662.0
2018-04-25 11:00:00,81.91,81.92,81.57,81.57,135677.0,73.4911,73.5,73.186,73.186,135677.0
2018-04-25 11:10:00,81.58,81.62,81.16,81.21,100178.0,73.195,73.2309,72.8181,72.863,100178.0
2018-04-25 11:20:00,81.2,81.31,81.0,81.06,75096.0,72.854,72.9527,72.6746,72.7284,75096.0
2018-04-25 11:30:00,81.06,81.06,80.75,80.89,97051.0,72.7284,72.7284,72.4503,72.5759,97051.0
2018-04-25 11:40:00,80.88,80.89,80.54,80.56,70197.0,72.5669,72.5759,72.2619,72.2798,70197.0
2018-04-25 11:50:00,80.56,80.63,80.41,80.44,68683.0,72.2798,72.3426,72.1452,72.1721,68683.0
2018-04-25 12:00:00,80.42,80.44,80.3,80.3,55102.0,72.1542,72.1721,72.0465,72.0465,55102.0
2018-04-25 12:10:00,80.29,80.41,80.21,80.35,53764.0,72.0376,72.1452,71.9658,72.0914,53764.0
2018-04-25 12:20:00,80.35,80.58,80.32,80.58,69133.0,72.0914,72.2978,72.0645,72.2978,69133.0
2018-04-25 12:30:00,80.59,80.74,80.57,80.61,46126.0,72.3067,72.4413,72.2888,72.3247,46126.0
2018-04-25 12:40:00,80.62,80.66,80.53,80.56,49957.0,72.3336,72.3695,72.2529,72.2798,49957.0
2018-04-25 12:50:00,80.57,80.57,80.4,80.47,35513.0,72.2888,72.2888,72.1363,72.1991,35513.0
2018-04-25 13:00:00,80.46,80.73,80.46,80.7,40387.0,72.1901,72.4323,72.1901,72.4054,40387.0
2018-04-25 13:10:00,80.7,80.72,80.51,80.51,43489.0,72.4054,72.4234,72.235,72.235,43489.0
2018-04-25 13:20:00,80.52,80.72,80.45,80.72,52197.0,72.2439,72.4234,72.1811,72.4234,52197.0
2018-04-25 13:30:00,80.73,80.86,80.7,80.82,44527.0,72.4323,72.549,72.4054,72.5131,44527.0
2018-04-25 13:40:00,80.84,80.84,80.6,80.69,62396.0,72.531,72.531,72.3157,72.3965,62396.0
2018-04-25 13:50:00,80.69,80.73,80.62,80.63,50105.0,72.3965,72.4323,72.3336,72.3426,50105.0
2018-04-25 14:00:00,80.63,80.67,80.46,80.48,65849.0,72.3426,72.3785,72.1901,72.208,65849.0
2018-04-25 14:10:00,80.48,80.59,80.46,80.47,54894.0,72.208,72.3067,72.1901,72.1991,54894.0
2018-04-25 14:20:00,80.47,80.55,80.38,80.45,77756.0,72.1991,72.2708,72.1183,72.1811,77756.0
2018-04-25 14:30:00,80.45,80.57,80.38,80.51,71764.0,72.1811,72.2888,72.1183,72.235,71764.0
2018-04-25 14:40:00,80.53,80.67,80.52,80.63,60677.0,72.2529,72.3785,72.2439,72.3426,60677.0
2018-04-25 14:50:00,80.64,80.81,80.57,80.8,57010.0,72.3516,72.5041,72.2888,72.4951,57010.0
2018-04-25 15:00:00,80.81,81.02,80.81,81.01,110684.0,72.5041,72.6925,72.5041,72.6836,110684.0
2018-04-25 15:10:00,81.01,81.21,81.01,81.09,72408.0,72.6836,72.863,72.6836,72.7553,72408.0
2018-04-25 15:20:00,81.08,81.24,81.07,81.21,95611.0,72.7464,72.8899,72.7374,72.863,95611.0
2018-04-25 15:30:00,81.2,81.32,81.11,81.12,152280.0,72.854,72.9617,72.7733,72.7823,152280.0
2018-04-25 15:40:00,81.12,81.14,80.92,81.06,233176.0,72.7823,72.8002,72.6028,72.7284,233176.0
2018-04-25 15:50:00,81.07,81.22,80.85,81.17,349119.0,72.7374,72.872,72.54,72.8271,349119.0
2018-04-26 09:30:00,81.42,82.0,81.42,81.97,125440.0,73.0514,73.5718,73.0514,73.5449,125440.0
2018-04-26 09:40:00,81.98,82.05,81.91,82.02,181714.0,73.5539,73.6167,73.4911,73.5898,181714.0
2018-04-26 09:50:00,82.01,82.2,81.79,81.82,99638.0,73.5808,73.7513,73.3834,73.4103,99638.0
2018-04-26 10:00:00,81.81,81.96,81.61,81.93,110866.0,73.4013,73.5359,73.2219,73.509,110866.0
2018-04-26 10:10:00,81.94,82.17,81.85,82.05,234499.0,73.518,73.7243,73.4372,73.6167,234499.0
2018-04-26 10:20:00,82.04,82.23,81.95,82.22,102583.0,73.6077,73.7782,73.5269,73.7692,102583.0
2018-04-26 10:30:00,82.21,82.32,82.1,82.26,82672.0,73.7602,73.8589,73.6615,73.8051,82672.0
2018-04-26 10:40:00,82.29,82.29,82.08,82.21,60770.0,73.832,73.832,73.6436,73.7602,60770.0
2018-04-26 10:50:00,82.25,82.37,82.22,82.3,54570.0,73.7961,73.9038,73.7692,73.841,54570.0
2018-04-26 11:00:00,82.3,82.31,82.1,82.13,60005.0,73.841,73.8499,73.6615,73.6884,60005.0
2018-04-26 11:10:00,82.14,82.23,82.01,82.07,48951.0,73.6974,73.7782,73.5808,73.6346,48951.0
2018-04-26 11:20:00,82.07,82.33,82.07,82.31,89535.0,73.6346,73.8679,73.6346,73.8499,89535.0
2018-04-26 11:30:00,82.29,82.39,82.1,82.16,82851.0,73.832,73.9217,73.6615,73.7154,82851.0
2018-04-26 11:40:00,82.14,82.24,82.12,82.22,66239.0,73.6974,73.7871,73.6795,73.7692,66239.0
2018-04-26 11:50:00,82.24,82.39,82.2,82.24,56329.0,73.7871,73.9217,73.7513,73.7871,56329.0
2018-04-26 12:00:00,82.25,82.35,82.24,82.34,48377.0,73.7961,73.8858,73.7871,73.8769,48377.0
2018-04-26 12:10:00,82.34,82.56,82.3,82.49,94923.0,73.8769,74.0742,73.841,74.0114,94923.0
2018-04-26 12:20:00,82.5,82.64,82.48,82.57,89687.0,74.0204,74.146,74.0025,74.0832,89687.0
2018-04-26 12:30:00,82.58,82.59,82.46,82.53,94659.0,74.0922,74.1012,73.9845,74.0473,94659.0
2018-04-26 12:40:00,82.53,82.59,82.49,82.58,63047.0,74.0473,74.1012,74.0114,74.0922,63047.0
2018-04-26 12:50:00,82.58,82.72,82.58,82.6,52756.0,74.0922,74.2178,74.0922,74.1101,52756.0
2018-04-26 13:00:00,82.61,82.67,82.53,82.54,36575.0,74.1191,74.1729,74.0473,74.0563,36575.0
2018-04-26 13:10:00,82.55,82.69,82.29,82.57,68863.0,74.0653,74.1909,73.832,74.0832,68863.0
2018-04-26 13:20:00,82.57,82.59,82.44,82.48,34149.0,74.0832,74.1012,73.9666,74.0025,34149.0
2018-04-26 13:30:00,82.49,82.73,82.45,82.61,56817.0,74.0114,74.2268,73.9756,74.1191,56817.0
2018-04-26 13:40:00,82.63,82.66,82.53,82.55,37116.0,74.1371,74.164,74.0473,74.0653,37116.0
2018-04-26 13:50:00,82.53,82.77,82.49,82.76,137204.0,74.0473,74.2627,74.0114,74.2537,137204.0
2018-04-26 14:00:00,82.77,82.77,82.62,82.75,78024.0,74.2627,74.2627,74.1281,74.2447,78024.0
2018-04-26 14:10:00,82.74,83.08,82.74,83.01,140388.0,74.2357,74.5408,74.2357,74.478,140388.0
2018-04-26 14:20:00,83.02,83.1,82.98,83.1,74739.0,74.487,74.5587,74.4511,74.5587,74739.0
2018-04-26 14:30:00,83.09,83.23,83.06,83.22,110120.0,74.5498,74.6754,74.5229,74.6664,110120.0
2018-04-26 14:40:00,83.22,83.33,83.2,83.3,69724.0,74.6664,74.7651,74.6485,74.7382,69724.0
2018-04-26 14:50:00,83.31,83.56,83.28,83.44,167567.0,74.7472,74.9715,74.7202,74.8638,167567.0
2018-04-26 15:00:00,83.43,83.43,83.3,83.34,114668.0,74.8548,74.8548,74.7382,74.7741,114668.0
2018-04-26 15:10:00,83.33,83.35,83.14,83.17,93548.0,74.7651,74.7831,74.5946,74.6216,93548.0
2018-04-26 15:20:00,83.16,83.16,82.79,82.81,107193.0,74.6126,74.6126,74.2806,74.2986,107193.0
2018-04-26 15:30:00,82.8,82.95,82.77,82.77,126364.0,74.2896,74.4242,74.2627,74.2627,126364.0
2018-04-26 15:40:00,82.77,82.88,82.62,82.62,205255.0,74.2627,74.3614,74.1281,74.1281,205255.0
2018-04-26 15:50:00,82.62,82.62,82.46,82.56,457855.0,74.1281,74.1281,73.9845,74.0742,457855.0
2018-04-27 09:30:00,82.5,82.89,82.38,82.79,84352.0,74.0204,74.3703,73.9128,74.2806,84352.0
2018-04-27 09:40:00,82.79,82.99,82.78,82.89,46221.0,74.2806,74.4601,74.2716,74.3703,46221.0
2018-04-27 09:50:00,82.87,83.04,82.81,82.87,46900.0,74.3524,74.5049,74.2986,74.3524,46900.0
2018-04-27 10:00:00,82.85,82.99,82.78,82.99,45511.0,74.3344,74.4601,74.2716,74.4601,45511.0
2018-04-27 10:10:00,82.97,83.2,82.92,83.14,72821.0,74.4421,74.6485,74.3972,74.5946,72821.0
2018-04-27 10:20:00,83.13,83.24,82.98,82.99,57503.0,74.5857,74.6844,74.4511,74.4601,57503.0
2018-04-27 10:30:00,82.98,83.04,82.92,82.97,64022.0,74.4511,74.5049,74.3972,74.4421,64022.0
2018-04-27 10:40:00,82.96,83.07,82.92,82.93,108702.0,74.4331,74.5318,74.3972,74.4062,108702.0
2018-04-27 10:50:00,82.92,83.1,82.92,82.99,58393.0,74.3972,74.5587,74.3972,74.4601,58393.0
2018-04-27 11:00:00,82.98,83.11,82.98,83.03,60217.0,74.4511,74.5677,74.4511,74.4959,60217.0
2018-04-27 11:10:00,83.03,83.05,82.84,82.84,41808.0,74.4959,74.5139,74.3255,74.3255,41808.0
2018-04-27 11:20:00,82.84,82.85,82.69,82.69,41901.0,74.3255,74.3344,74.1909,74.1909,41901.0
2018-04-27 11:30:00,82.69,82.76,82.65,82.7,50738.0,74.1909,74.2537,74.155,74.1999,50738.0
2018-04-27 11:40:00,82.68,82.68,82.52,82.58,53523.0,74.1819,74.1819,74.0384,74.0922,53523.0
2018-04-27 11:50:00,82.58,82.62,82.54,82.59,31967.0,74.0922,74.1281,74.0563,74.1012,31967.0
2018-04-27 12:00:00,82.6,82.75,82.58,82.64,43368.0,74.1101,74.2447,74.0922,74.146,43368.0
2018-04-27 12:10:00,82.65,82.72,82.58,82.71,39913.0,74.155,74.2178,74.0922,74.2088,39913.0
2018-04-27 12:20:00,82.7,82.72,82.64,82.71,30774.0,74.1999,74.2178,74.146,74.2088,30774.0
2018-04-27 12:30:00,82.71,82.75,82.58,82.68,69402.0,74.2088,74.2447,74.0922,74.1819,69402.0
2018-04-27 12:40:00,82.68,82.72,82.62,82.7,36644.0,74.1819,74.2178,74.1281,74.1999,36644.0
2018-04-27 12:50:00,82.71,82.88,82.7,82.81,43952.0,74.2088,74.3614,74.1999,74.2986,43952.0
2018-04-27 13:00:00,82.82,82.84,82.76,82.81,40031.0,74.3075,74.3255,74.2537,74.2986,40031.0
2018-04-27 13:10:00,82.81,82.84,82.7,82.77,32334.0,74.2986,74.3255,74.1999,74.2627,32334.0
2018-04-27 13:20:00,82.77,82.8,82.73,82.73,27113.0,74.2627,74.2896,74.2268,74.2268,27113.0
2018-04-27 13:30:00,82.74,82.78,82.69,82.75,32884.0,74.2357,74.2716,74.1909,74.2447,32884.0
2018-04-27 13:40:00,82.76,82.77,82.6,82.6,29369.0,74.2537,74.2627,74.1101,74.1101,29369.0
2018-04-27 13:50:00,82.61,82.71,82.6,82.69,31882.0,74.1191,74.2088,74.1101,74.1909,31882.0
2018-04-27 14:00:00,82.69,82.76,82.66,82.72,42974.0,74.1909,74.2537,74.164,74.2178,42974.0
2018-04-27 14:10:00,82.73,82.79,82.73,82.78,47238.0,74.2268,74.2806,74.2268,74.2716,47238.0
2018-04-27 14:20:00,82.78,82.86,82.77,82.83,63152.0,74.2716,74.3434,74.2627,74.3165,63152.0
2018-04-27 14:30:00,82.81,82.89,82.8,82.86,37891.0,74.2986,74.3703,74.2896,74.3434,37891.0
2018-04-27 14:40:00,82.85,82.88,82.78,82.84,36463.0,74.3344,74.3614,74.2716,74.3255,36463.0
2018-04-27 14:50:00,82.84,82.96,82.8,82.96,39470.0,74.3255,74.4331,74.2896,74.4331,39470.0
2018-04-27 15:00:00,82.96,83.03,82.92,82.99,52896.0,74.4331,74.4959,74.3972,74.4601,52896.0
2018-04-27 15:10:00,82.99,83.01,82.95,83.0,43811.0,74.4601,74.478,74.4242,74.469,43811.0
2018-04-27 15:20:00,82.99,83.04,82.93,82.95,51409.0,74.4601,74.5049,74.4062,74.4242,51409.0
2018-04-27 15:30:00,82.94,83.0,82.87,82.89,76814.0,74.4152,74.469,74.3524,74.3703,76814.0
2018-04-27 15:40:00,82.89,82.92,82.77,82.8,136537.0,74.3703,74.3972,74.2627,74.2896,136537.0
2018-04-27 15:50:00,82.8,82.9,82.72,82.74,251932.0,74.2896,74.3793,74.2178,74.2357,251932.0
2018-04-30 09:30:00,83.0,83.21,82.74,82.74,80197.0,74.469,74.6574,74.2357,74.2357,80197.0
2018-04-30 09:40:00,82.77,82.94,82.63,82.67,59784.0,74.2627,74.4152,74.1371,74.1729,59784.0
2018-04-30 09:50:00,82.64,82.78,82.62,82.68,70553.0,74.146,74.2716,74.1281,74.1819,70553.0
2018-04-30 10:00:00,82.69,82.75,82.64,82.71,74837.0,74.1909,74.2447,74.146,74.2088,74837.0
2018-04-30 10:10:00,82.71,82.84,82.64,82.67,87311.0,74.2088,74.3255,74.146,74.1729,87311.0
2018-04-30 10:20:00,82.67,82.76,82.51,82.63,77250.0,74.1729,74.2537,74.0294,74.1371,77250.0
2018-04-30 10:30:00,82.63,82.83,82.61,82.81,74037.0,74.1371,74.3165,74.1191,74.2986,74037.0
2018-04-30 10:40:00,82.81,82.86,82.73,82.81,70429.0,74.2986,74.3434,74.2268,74.2986,70429.0
2018-04-30 10:50:00,82.81,82.84,82.6,82.64,95180.0,74.2986,74.3255,74.1101,74.146,95180.0
2018-04-30 11:00:00,82.65,82.7,82.54,82.59,80699.0,74.155,74.1999,74.0563,74.1012,80699.0
2018-04-30 11:10:00,82.58,82.58,82.48,82.55,59956.0,74.0922,74.0922,74.0025,74.0653,59956.0
2018-04-30 11:20:00,82.56,82.6,82.45,82.48,69057.0,74.0742,74.1101,73.9756,74.0025,69057.0
2018-04-30 11:30:00,82.48,82.48,82.33,82.34,53622.0,74.0025,74.0025,73.8679,73.8769,53622.0
2018-04-30 11:40:00,82.34,82.35,82.17,82.19,61832.0,73.8769,73.8858,73.7243,73.7423,61832.0
2018-04-30 11:50:00,82.18,82.28,82.17,82.24,62812.0,73.7333,73.823,73.7243,73.7871,62812.0
2018-04-30 12:00:00,82.24,82.28,82.11,82.15,50468.0,73.7871,73.823,73.6705,73.7064,50468.0
2018-04-30 12:10:00,82.15,82.17,82.03,82.09,61805.0,73.7064,73.7243,73.5987,73.6526,61805.0
2018-04-30 12:20:00,82.08,82.16,82.06,82.08,40232.0,73.6436,73.7154,73.6256,73.6436,40232.0
2018-04-30 12:30:00,82.06,82.09,81.97,82.03,39431.0,73.6256,73.6526,73.5449,73.5987,39431.0
2018-04-30 12:40:00,82.04,82.04,81.93,81.96,45302.0,73.6077,73.6077,73.509,73.5359,45302.0
2018-04-30 12:50:00,81.95,81.95,81.74,81.93,61861.0,73.5269,73.5269,73.3385,73.509,61861.0
2018-04-30 13:00:00,81.94,81.97,81.9,81.91,45166.0,73.518,73.5449,73.4821,73.4911,45166.0
2018-04-30 13:10:00,81.91,81.92,81.8,81.83,46019.0,73.4911,73.5,73.3924,73.4193,46019.0
2018-04-30 13:20:00,81.83,81.92,81.82,81.83,53180.0,73.4193,73.5,73.4103,73.4193,53180.0
2018-04-30 13:30:00,81.82,81.88,81.77,81.84,63836.0,73.4103,73.4641,73.3654,73.4283,63836.0
2018-04-30 13:40:00,81.85,81.91,81.76,81.77,50646.0,73.4372,73.4911,73.3565,73.3654,50646.0
2018-04-30 13:50:00,81.77,81.85,81.71,81.73,66424.0,73.3654,73.4372,73.3116,73.3296,66424.0
2018-04-30 14:00:00,81.73,81.73,81.36,81.37,106699.0,73.3296,73.3296,72.9976,73.0066,106699.0
2018-04-30 14:10:00,81.37,81.53,81.3,81.42,88010.0,73.0066,73.1501,72.9438,73.0514,88010.0
2018-04-30 14:20:00,81.43,81.58,81.42,81.52,57515.0,73.0604,73.195,73.0514,73.1411,57515.0
2018-04-30 14:30:00,81.52,81.52,81.39,81.45,64137.0,73.1411,73.1411,73.0245,73.0783,64137.0
2018-04-30 14:40:00,81.43,81.52,81.4,81.52,59979.0,73.0604,73.1411,73.0335,73.1411,59979.0
2018-04-30 14:50:00,81.52,81.55,81.43,81.43,65385.0,73.1411,73.1681,73.0604,73.0604,65385.0
2018-04-30 15:00:00,81.43,81.45,81.34,81.34,96314.0,73.0604,73.0783,72.9796,72.9796,96314.0
2018-04-30 15:10:00,81.35,81.71,81.34,81.69,231559.0,72.9886,73.3116,72.9796,73.2937,231559.0
2018-04-30 15:20:00,81.67,81.71,81.47,81.48,213819.0,73.2757,73.3116,73.0963,73.1053,213819.0
2018-04-30 15:30:00,81.48,81.57,81.41,81.54,118835.0,73.1053,73.186,73.0424,73.1591,118835.0
2018-04-30 15:40:00,81.54,81.62,81.49,81.53,206348.0,73.1591,73.2309,73.1142,73.1501,206348.0
2018-04-30 15:50:00,81.52,81.55,81.06,81.08,503799.0,73.1411,73.1681,72.7284,72.7464,503799.0
2018-05-01 09:30:00,80.68,80.81,80.48,80.63,107594.0,72.3875,72.5041,72.208,72.3426,107594.0
2018-05-01 09:40:00,80.62,80.93,80.6,80.68,54875.0,72.3336,72.6118,72.3157,72.3875,54875.0
2018-05-01 09:50:00,80.68,80.69,80.49,80.53,72529.0,72.3875,72.3965,72.217,72.2529,72529.0
2018-05-01 10:00:00,80.52,80.53,80.33,80.37,67836.0,72.2439,72.2529,72.0735,72.1093,67836.0
2018-05-01 10:10:00,80.38,80.46,80.27,80.29,85238.0,72.1183,72.1901,72.0196,72.0376,85238.0
2018-05-01 10:20:00,80.29,80.3,79.98,79.99,111157.0,72.0376,72.0465,71.7594,71.7684,111157.0
2018-05-01 10:30:00,79.98,80.04,79.9,79.97,113816.0,71.7594,71.8133,71.6877,71.7505,113816.0
2018-05-01 10:40:00,79.97,79.97,79.71,79.79,146746.0,71.7505,71.7505,71.5172,71.589,146746.0
2018-05-01 10:50:00,79.78,79.81,79.53,79.54,89035.0,71.58,71.6069,71.3557,71.3647,89035.0
2018-05-01 11:00:00,79.54,79.58,79.15,79.46,166608.0,71.3647,71.4005,71.0147,71.2929,166608.0
2018-05-01 11:10:00,79.47,79.62,79.42,79.54,109856.0,71.3018,71.4364,71.257,71.3647,109856.0
2018-05-01 11:20:00,79.54,79.64,79.2,79.2,149628.0,71.3647,71.4544,71.0596,71.0596,149628.0
2018-05-01 11:30:00,79.19,79.37,79.18,79.22,102011.0,71.0506,71.2121,71.0417,71.0775,102011.0
2018-05-01 11:40:00,79.22,79.24,79.14,79.16,107278.0,71.0775,71.0955,71.0058,71.0237,107278.0
2018-05-01 11:50:00,79.17,79.19,78.97,78.98,94350.0,71.0327,71.0506,70.8532,70.8622,94350.0
2018-05-01 12:00:00,78.98,79.25,78.97,79.2,125171.0,70.8622,71.1045,70.8532,71.0596,125171.0
2018-05-01 12:10:00,79.2,79.33,79.17,79.18,83611.0,71.0596,71.1762,71.0327,71.0417,83611.0
2018-05-01 12:20:00,79.18,79.33,79.17,79.23,90429.0,71.0417,71.1762,71.0327,71.0865,90429.0
2018-05-01 12:30:00,79.24,79.27,79.06,79.2,76534.0,71.0955,71.1224,70.934,71.0596,76534.0
2018-05-01 12:40:00,79.2,79.23,78.98,79.09,50257.0,71.0596,71.0865,70.8622,70.9609,50257.0
2018-05-01 12:50:00,79.08,79.18,78.97,79.15,79075.0,70.9519,71.0417,70.8532,71.0147,79075.0
2018-05-01 13:00:00,79.13,79.14,78.87,78.94,55092.0,70.9968,71.0058,70.7635,70.8263,55092.0
2018-05-01 13:10:00,78.94,79.07,78.87,78.94,73039.0,70.8263,70.943,70.7635,70.8263,73039.0
2018-05-01 13:20:00,78.94,78.94,78.69,78.83,118727.0,70.8263,70.8263,70.602,70.7276,118727.0
2018-05-01 13:30:00,78.84,78.98,78.82,78.98,71963.0,70.7366,70.8622,70.7187,70.8622,71963.0
2018-05-01 13:40:00,78.97,79.31,78.96,79.3,59537.0,70.8532,71.1583,70.8443,71.1493,59537.0
2018-05-01 13:50:00,79.3,79.31,79.11,79.17,70329.0,71.1493,71.1583,70.9789,71.0327,70329.0
2018-05-01 14:00:00,79.18,79.21,79.08,79.13,74154.0,71.0417,71.0686,70.9519,70.9968,74154.0
2018-05-01 14:10:00,79.13,79.19,79.01,79.05,72884.0,70.9968,71.0506,70.8891,70.925,72884.0
2018-05-01 14:20:00,79.07,79.25,79.07,79.16,63534.0,70.943,71.1045,70.943,71.0237,63534.0
2018-05-01 14:30:00,79.17,79.18,79.05,79.11,64627.0,71.0327,71.0417,70.925,70.9789,64627.0
2018-05-01 14:40:00,79.1,79.25,79.09,79.2,64243.0,70.9699,71.1045,70.9609,71.0596,64243.0
2018-05-01 14:50:00,79.2,79.31,79.08,79.08,91318.0,71.0596,71.1583,70.9519,70.9519,91318.0
2018-05-01 15:00:00,79.09,79.1,78.82,78.9,136980.0,70.9609,70.9699,70.7187,70.7904,136980.0
2018-05-01 15:10:00,78.9,78.9,78.74,78.78,94280.0,70.7904,70.7904,70.6469,70.6828,94280.0
2018-05-01 15:20:00,78.77,78.86,78.74,78.79,123282.0,70.6738,70.7545,70.6469,70.6917,123282.0
2018-05-01 15:30:00,78.79,78.91,78.74,78.91,128522.0,70.6917,70.7994,70.6469,70.7994,128522.0
2018-05-01 15:40:00,78.9,79.1,78.9,79.08,167194.0,70.7904,70.9699,70.7904,70.9519,167194.0
2018-05-01 15:50:00,79.08,79.21,78.98,79.07,484950.0,70.9519,71.0686,70.8622,70.943,484950.0
2018-05-02 09:30:00,78.68,79.12,78.46,79.09,146785.0,70.593,70.9878,70.3957,70.9609,146785.0
2018-05-02 09:40:00,79.1,79.19,78.96,79.1,136558.0,70.9699,71.0506,70.8443,70.9699,136558.0
2018-05-02 09:50:00,79.09,79.1,78.89,78.95,111559.0,70.9609,70.9699,70.7815,70.8353,111559.0
2018-05-02 10:00:00,78.95,79.21,78.92,79.1,128258.0,70.8353,71.0686,70.8084,70.9699,128258.0
2018-05-02 10:10:00,79.11,79.2,79.01,79.03,143673.0,70.9789,71.0596,70.8891,70.9071,143673.0
2018-05-02 10:20:00,79.04,79.08,78.73,78.74,125687.0,70.916,70.9519,70.6379,70.6469,125687.0
2018-05-02 10:30:00,78.74,78.85,78.7,78.74,111747.0,70.6469,70.7456,70.611,70.6469,111747.0
2018-05-02 10:40:00,78.75,78.76,78.64,78.71,90083.0,70.6559,70.6648,70.5572,70.62,90083.0
2018-05-02 10:50:00,78.71,78.81,78.68,78.78,84775.0,70.62,70.7097,70.593,70.6828,84775.0
2018-05-02 11:00:00,78.78,78.94,78.78,78.91,80782.0,70.6828,70.8263,70.6828,70.7994,80782.0
2018-05-02 11:10:00,78.91,78.97,78.76,78.93,89514.0,70.7994,70.8532,70.6648,70.8174,89514.0
2018-05-02 11:20:00,78.92,79.1,78.89,79.1,138028.0,70.8084,70.9699,70.7815,70.9699,138028.0
2018-05-02 11:30:00,79.09,79.2,79.02,79.2,57608.0,70.9609,71.0596,70.8981,71.0596,57608.0
2018-05-02 11:40:00,79.19,79.21,78.88,78.88,77578.0,71.0506,71.0686,70.7725,70.7725,77578.0
2018-05-02 11:50:00,78.87,78.95,78.8,78.92,36395.0,70.7635,70.8353,70.7007,70.8084,36395.0
2018-05-02 12:00:00,78.91,78.93,78.81,78.91,60798.0,70.7994,70.8174,70.7097,70.7994,60798.0
2018-05-02 12:10:00,78.92,79.03,78.91,78.99,66328.0,70.8084,70.9071,70.7994,70.8712,66328.0
2018-05-02 12:20:00,78.98,79.05,78.97,79.01,33757.0,70.8622,70.925,70.8532,70.8891,33757.0
2018-05-02 12:30:00,79.0,79.03,78.8,78.83,61570.0,70.8802,70.9071,70.7007,70.7276,61570.0
2018-05-02 12:40:00,78.83,78.9,78.78,78.82,46392.0,70.7276,70.7904,70.6828,70.7187,46392.0
2018-05-02 12:50:00,78.81,78.9,78.77,78.86,33678.0,70.7097,70.7904,70.6738,70.7545,33678.0
2018-05-02 13:00:00,78.87,79.0,78.86,78.96,40667.0,70.7635,70.8802,70.7545,70.8443,40667.0
2018-05-02 13:10:00,78.97,79.01,78.92,79.01,33419.0,70.8532,70.8891,70.8084,70.8891,33419.0
2018-05-02 13:20:00,79.0,79.12,79.0,79.09,39559.0,70.8802,70.9878,70.8802,70.9609,39559.0
2018-05-02 13:30:00,79.09,79.14,79.06,79.1,36774.0,70.9609,71.0058,70.934,70.9699,36774.0
2018-05-02 13:40:00,79.11,79.21,79.11,79.19,44078.0,70.9789,71.0686,70.9789,71.0506,44078.0
2018-05-02 13:50:00,79.19,79.2,79.03,79.14,65509.0,71.0506,71.0596,70.9071,71.0058,65509.0
2018-05-02 14:00:00,79.14,79.38,79.12,79.32,78880.0,71.0058,71.2211,70.9878,71.1673,78880.0
2018-05-02 14:10:00,79.32,79.37,79.28,79.31,101496.0,71.1673,71.2121,71.1314,71.1583,101496.0
2018-05-02 14:20:00,79.31,79.39,79.25,79.34,86056.0,71.1583,71.2301,71.1045,71.1852,86056.0
2018-05-02 14:30:00,79.34,79.39,79.23,79.29,84670.0,71.1852,71.2301,71.0865,71.1403,84670.0
2018-05-02 14:40:00,79.28,79.32,79.15,79.28,77359.0,71.1314,71.1673,71.0147,71.1314,77359.0
2018-05-02 14:50:00,79.29,79.3,79.16,79.2,112252.0,71.1403,71.1493,71.0237,71.0596,112252.0
2018-05-02 15:00:00,79.2,79.35,79.14,79.33,66805.0,71.0596,71.1942,71.0058,71.1762,66805.0
2018-05-02 15:10:00,79.32,79.32,79.2,79.23,79672.0,71.1673,71.1673,71.0596,71.0865,79672.0
2018-05-02 15:20:00,79.22,79.23,79.01,79.11,86951.0,71.0775,71.0865,70.8891,70.9789,86951.0
2018-05-02 15:30:00,79.11,79.11,78.75,78.82,477664.0,70.9789,70.9789,70.6559,70.7187,477664.0
2018-05-02 15:40:00,78.83,78.92,78.75,78.81,207087.0,70.7276,70.8084,70.6559,70.7097,207087.0
2018-05-02 15:50:00,78.81,78.89,78.67,78.82,474541.0,70.7097,70.7815,70.5841,70.7187,474541.0
2018-05-03 09:30:00,78.52,78.67,78.21,78.41,99812.0,70.4495,70.5841,70.1714,70.3508,99812.0
2018-05-03 09:40:00,78.41,78.46,78.26,78.33,66337.0,70.3508,70.3957,70.2162,70.279,66337.0
2018-05-03 09:50:00,78.34,78.39,78.25,78.33,71150.0,70.288,70.3329,70.2072,70.279,71150.0
2018-05-03 10:00:00,78.33,78.35,78.12,78.23,75131.0,70.279,70.297,70.0906,70.1893,75131.0
2018-05-03 10:10:00,78.23,78.27,78.04,78.18,85668.0,70.1893,70.2252,70.0188,70.1444,85668.0
2018-05-03 10:20:00,78.2,78.21,77.63,77.85,124534.0,70.1624,70.1714,69.651,69.8484,124534.0
2018-05-03 10:30:00,77.86,77.91,77.44,77.5,96334.0,69.8573,69.9022,69.4805,69.5343,96334.0
2018-05-03 10:40:00,77.54,77.86,77.45,77.82,76049.0,69.5702,69.8573,69.4895,69.8214,76049.0
2018-05-03 10:50:00,77.81,77.87,77.62,77.87,126816.0,69.8125,69.8663,69.642,69.8663,126816.0
2018-05-03 11:00:00,77.86,78.04,77.86,78.0,94457.0,69.8573,70.0188,69.8573,69.9829,94457.0
2018-05-03 11:10:00,78.0,78.17,77.98,78.0,65745.0,69.9829,70.1355,69.965,69.9829,65745.0
2018-05-03 11:20:00,78.01,78.06,77.93,78.01,87027.0,69.9919,70.0368,69.9201,69.9919,87027.0
2018-05-03 11:30:00,78.02,78.19,77.99,78.11,50231.0,70.0009,70.1534,69.974,70.0816,50231.0
2018-05-03 11:40:00,78.12,78.26,77.94,78.23,58576.0,70.0906,70.2162,69.9291,70.1893,58576.0
2018-05-03 11:50:00,78.23,78.3,78.15,78.19,45035.0,70.1893,70.2521,70.1175,70.1534,45035.0
2018-05-03 12:00:00,78.21,78.27,78.07,78.09,76355.0,70.1714,70.2252,70.0457,70.0637,76355.0
2018-05-03 12:10:00,78.09,78.11,77.85,77.87,56643.0,70.0637,70.0816,69.8484,69.8663,56643.0
2018-05-03 12:20:00,77.88,77.92,77.81,77.81,80003.0,69.8753,69.9112,69.8125,69.8125,80003.0
2018-05-03 12:30:00,77.8,78.16,77.8,78.09,83486.0,69.8035,70.1265,69.8035,70.0637,83486.0
2018-05-03 12:40:00,78.11,78.27,78.07,78.25,76153.0,70.0816,70.2252,70.0457,70.2072,76153.0
2018-05-03 12:50:00,78.25,78.43,78.21,78.42,61967.0,70.2072,70.3687,70.1714,70.3598,61967.0
2018-05-03 13:00:00,78.42,78.44,78.3,78.35,47307.0,70.3598,70.3777,70.2521,70.297,47307.0
2018-05-03 13:10:00,78.33,78.6,78.33,78.52,66817.0,70.279,70.5213,70.279,70.4495,66817.0
2018-05-03 13:20:00,78.52,78.6,78.41,78.46,49212.0,70.4495,70.5213,70.3508,70.3957,49212.0
2018-05-03 13:30:00,78.47,78.7,78.46,78.61,54307.0,70.4046,70.611,70.3957,70.5302,54307.0
2018-05-03 13:40:00,78.61,78.64,78.43,78.48,57864.0,70.5302,70.5572,70.3687,70.4136,57864.0
2018-05-03 13:50:00,78.47,78.48,78.23,78.23,64773.0,70.4046,70.4136,70.1893,70.1893,64773.0
2018-05-03 14:00:00,78.24,78.37,78.11,78.37,130593.0,70.1983,70.3149,70.0816,70.3149,130593.0
2018-05-03 14:10:00,78.38,78.46,78.28,78.41,49182.0,70.3239,70.3957,70.2342,70.3508,49182.0
2018-05-03 14:20:00,78.42,78.53,78.38,78.52,54794.0,70.3598,70.4585,70.3239,70.4495,54794.0
2018-05-03 14:30:00,78.53,78.6,78.47,78.55,69409.0,70.4585,70.5213,70.4046,70.4764,69409.0
2018-05-03 14:40:00,78.55,78.55,78.37,78.38,60971.0,70.4764,70.4764,70.3149,70.3239,60971.0
2018-05-03 14:50:00,78.38,78.4,78.12,78.16,91890.0,70.3239,70.3418,70.0906,70.1265,91890.0
2018-05-03 15:00:00,78.18,78.3,78.1,78.1,118022.0,70.1444,70.2521,70.0727,70.0727,118022.0
2018-05-03 15:10:00,78.1,78.22,78.01,78.09,79885.0,70.0727,70.1803,69.9919,70.0637,79885.0
2018-05-03 15:20:00,78.09,78.22,78.09,78.13,101184.0,70.0637,70.1803,70.0637,70.0996,101184.0
2018-05-03 15:30:00,78.13,78.21,77.96,78.04,135201.0,70.0996,70.1714,69.9471,70.0188,135201.0
2018-05-03 15:40:00,78.03,78.1,77.92,77.98,165367.0,70.0099,70.0727,69.9112,69.965,165367.0
2018-05-03 15:50:00,77.96,78.09,77.86,78.04,368138.0,69.9471,70.0637,69.8573,70.0188,368138.0
2018-05-04 09:30:00,77.42,77.65,77.18,77.51,109217.0,69.4626,69.6689,69.2472,69.5433,109217.0
2018-05-04 09:40:00,77.51,77.52,77.09,77.12,105598.0,69.5433,69.5523,69.1665,69.1934,105598.0
2018-05-04 09:50:00,77.12,77.33,77.12,77.25,64744.0,69.1934,69.3818,69.1934,69.31,64744.0
2018-05-04 10:00:00,77.25,77.37,77.22,77.33,137585.0,69.31,69.4177,69.2831,69.3818,137585.0
2018-05-04 10:10:00,77.34,77.56,77.29,77.48,93662.0,69.3908,69.5882,69.3459,69.5164,93662.0
2018-05-04 10:20:00,77.48,77.6,77.44,77.56,57651.0,69.5164,69.6241,69.4805,69.5882,57651.0
2018-05-04 10:30:00,77.57,77.74,77.56,77.68,67364.0,69.5971,69.7497,69.5882,69.6958,67364.0
2018-05-04 10:40:00,77.69,77.75,77.56,77.59,59508.0,69.7048,69.7586,69.5882,69.6151,59508.0
2018-05-04 10:50:00,77.59,77.67,77.54,77.58,84670.0,69.6151,69.6869,69.5702,69.6061,84670.0
2018-05-04 11:00:00,77.59,77.63,77.44,77.51,55366.0,69.6151,69.651,69.4805,69.5433,55366.0
2018-05-04 11:10:00,77.52,77.7,77.51,77.65,212763.0,69.5523,69.7138,69.5433,69.6689,212763.0
2018-05-04 11:20:00,77.66,77.77,77.58,77.75,100698.0,69.6779,69.7766,69.6061,69.7586,100698.0
2018-05-04 11:30:00,77.75,77.92,77.71,77.84,59652.0,69.7586,69.9112,69.7227,69.8394,59652.0
2018-05-04 11:40:00,77.85,77.98,77.85,77.92,60631.0,69.8484,69.965,69.8484,69.9112,60631.0
2018-05-04 11:50:00,77.92,77.97,77.81,77.84,74574.0,69.9112,69.956,69.8125,69.8394,74574.0
2018-05-04 12:00:00,77.84,78.0,77.82,77.95,49340.0,69.8394,69.9829,69.8214,69.9381,49340.0
2018-05-04 12:10:00,77.95,78.0,77.9,77.98,39072.0,69.9381,69.9829,69.8932,69.965,39072.0
2018-05-04 12:20:00,77.98,78.01,77.94,77.95,32219.0,69.965,69.9919,69.9291,69.9381,32219.0
2018-05-04 12:30:00,77.96,78.02,77.93,77.95,36143.0,69.9471,70.0009,69.9201,69.9381,36143.0
2018-05-04 12:40:00,77.95,78.0,77.9,77.92,37583.0,69.9381,69.9829,69.8932,69.9112,37583.0
2018-05-04 12:50:00,77.92,78.01,77.91,77.94,52824.0,69.9112,69.9919,69.9022,69.9291,52824.0
2018-05-04 13:00:00,77.94,78.05,77.94,78.01,67877.0,69.9291,70.0278,69.9291,69.9919,67877.0
2018-05-04 13:10:00,78.02,78.15,78.02,78.07,64998.0,70.0009,70.1175,70.0009,70.0457,64998.0
2018-05-04 13:20:00,78.08,78.12,78.02,78.05,27369.0,70.0547,70.0906,70.0009,70.0278,27369.0
2018-05-04 13:30:00,78.04,78.09,77.99,78.01,52907.0,70.0188,70.0637,69.974,69.9919,52907.0
2018-05-04 13:40:00,78.02,78.09,77.99,78.01,28020.0,70.0009,70.0637,69.974,69.9919,28020.0
2018-05-04 13:50:00,78.02,78.19,78.01,78.18,27746.0,70.0009,70.1534,69.9919,70.1444,27746.0
2018-05-04 14:00:00,78.17,78.25,78.15,78.21,42585.0,70.1355,70.2072,70.1175,70.1714,42585.0
2018-05-04 14:10:00,78.22,78.26,78.18,78.23,31449.0,70.1803,70.2162,70.1444,70.1893,31449.0
2018-05-04 14:20:00,78.24,78.46,78.24,78.45,33068.0,70.1983,70.3957,70.1983,70.3867,33068.0
2018-05-04 14:30:00,78.45,78.47,78.37,78.43,42830.0,70.3867,70.4046,70.3149,70.3687,42830.0
2018-05-04 14:40:00,78.43,78.55,78.42,78.52,42801.0,70.3687,70.4764,70.3598,70.4495,42801.0
2018-05-04 14:50:00,78.52,78.6,78.47,78.48,40521.0,70.4495,70.5213,70.4046,70.4136,40521.0
2018-05-04 15:00:00,78.49,78.62,78.48,78.54,52905.0,70.4226,70.5392,70.4136,70.4674,52905.0
2018-05-04 15:10:00,78.53,78.6,78.51,78.57,61267.0,70.4585,70.5213,70.4405,70.4944,61267.0
2018-05-04 15:20:00,78.56,78.56,78.47,78.52,65455.0,70.4854,70.4854,70.4046,70.4495,65455.0
2018-05-04 15:30:00,78.52,78.54,78.45,78.48,86181.0,70.4495,70.4674,70.3867,70.4136,86181.0
2018-05-04 15:40:00,78.48,78.5,78.32,78.33,103422.0,70.4136,70.4315,70.27,70.279,103422.0
2018-05-04 15:50:00,78.34,78.42,78.17,78.4,216125.0,70.288,70.3598,70.1355,70.3418,216125.0
2018-05-07 09:30:00,78.41,79.03,78.31,79.0,126758.0,70.3508,70.9071,70.2611,70.8802,126758.0
2018-05-07 09:40:00,79.0,79.18,78.78,79.18,78096.0,70.8802,71.0417,70.6828,71.0417,78096.0
2018-05-07 09:50:00,79.17,79.26,79.04,79.23,53750.0,71.0327,71.1134,70.916,71.0865,53750.0
2018-05-07 10:00:00,79.22,79.25,79.06,79.07,55834.0,71.0775,71.1045,70.934,70.943,55834.0
2018-05-07 10:10:00,79.08,79.11,78.82,78.86,43578.0,70.9519,70.9789,70.7187,70.7545,43578.0
2018-05-07 10:20:00,78.86,78.89,78.74,78.86,58138.0,70.7545,70.7815,70.6469,70.7545,58138.0
2018-05-07 10:30:00,78.85,78.9,78.6,78.73,60641.0,70.7456,70.7904,70.5213,70.6379,60641.0
2018-05-07 10:40:00,78.72,78.72,78.54,78.65,47395.0,70.6289,70.6289,70.4674,70.5661,47395.0
2018-05-07 10:50:00,78.63,78.68,78.47,78.5,51475.0,70.5482,70.593,70.4046,70.4315,51475.0
2018-05-07 11:00:00,78.49,78.49,78.27,78.37,120832.0,70.4226,70.4226,70.2252,70.3149,120832.0
2018-05-07 11:10:00,78.37,78.42,78.23,78.29,65069.0,70.3149,70.3598,70.1893,70.2431,65069.0
2018-05-07 11:20:00,78.29,78.37,78.24,78.34,52273.0,70.2431,70.3149,70.1983,70.288,52273.0
2018-05-07 11:30:00,78.34,78.38,78.23,78.28,42341.0,70.288,70.3239,70.1893,70.2342,42341.0
2018-05-07 11:40:00,78.28,78.36,78.27,78.28,51093.0,70.2342,70.3059,70.2252,70.2342,51093.0
2018-05-07 11:50:00,78.29,78.41,78.29,78.39,46562.0,70.2431,70.3508,70.2431,70.3329,46562.0
2018-05-07 12:00:00,78.39,78.52,78.36,78.48,40476.0,70.3329,70.4495,70.3059,70.4136,40476.0
2018-05-07 12:10:00,78.47,78.56,78.44,78.55,34534.0,70.4046,70.4854,70.3777,70.4764,34534.0
2018-05-07 12:20:00,78.56,78.6,78.46,78.46,48665.0,70.4854,70.5213,70.3957,70.3957,48665.0
2018-05-07 12:30:00,78.47,78.55,78.44,78.51,25636.0,70.4046,70.4764,70.3777,70.4405,25636.0
2018-05-07 12:40:00,78.52,78.54,78.39,78.47,35062.0,70.4495,70.4674,70.3329,70.4046,35062.0
2018-05-07 12:50:00,78.47,78.47,78.39,78.4,37090.0,70.4046,70.4046,70.3329,70.3418,37090.0
2018-05-07 13:00:00,78.39,78.44,78.35,78.43,37186.0,70.3329,70.3777,70.297,70.3687,37186.0
2018-05-07 13:10:00,78.44,78.47,78.41,78.42,48141.0,70.3777,70.4046,70.3508,70.3598,48141.0
2018-05-07 13:20:00,78.42,78.55,78.42,78.54,35467.0,70.3598,70.4764,70.3598,70.4674,35467.0
2018-05-07 13:30:00,78.56,78.6,78.51,78.59,35331.0,70.4854,70.5213,70.4405,70.5123,35331.0
2018-05-07 13:40:00,78.59,78.69,78.59,78.64,34627.0,70.5123,70.602,70.5123,70.5572,34627.0
2018-05-07 13:50:00,78.65,78.79,78.62,78.79,36372.0,70.5661,70.6917,70.5392,70.6917,36372.0
2018-05-07 14:00:00,78.78,78.8,78.65,78.7,37979.0,70.6828,70.7007,70.5661,70.611,37979.0
2018-05-07 14:10:00,78.68,78.71,78.63,78.7,46901.0,70.593,70.62,70.5482,70.611,46901.0
2018-05-07 14:20:00,78.7,78.73,78.66,78.72,69219.0,70.611,70.6379,70.5751,70.6289,69219.0
2018-05-07 14:30:00,78.72,78.74,78.62,78.62,59228.0,70.6289,70.6469,70.5392,70.5392,59228.0
2018-05-07 14:40:00,78.62,78.76,78.62,78.66,115201.0,70.5392,70.6648,70.5392,70.5751,115201.0
2018-05-07 14:50:00,78.65,78.68,78.48,78.52,157180.0,70.5661,70.593,70.4136,70.4495,157180.0
2018-05-07 15:00:00,78.52,78.56,78.47,78.48,120947.0,70.4495,70.4854,70.4046,70.4136,120947.0
2018-05-07 15:10:00,78.49,78.53,78.26,78.29,166848.0,70.4226,70.4585,70.2162,70.2431,166848.0
2018-05-07 15:20:00,78.29,78.41,78.24,78.38,166641.0,70.2431,70.3508,70.1983,70.3239,166641.0
2018-05-07 15:30:00,78.38,78.52,78.38,78.5,160893.0,70.3239,70.4495,70.3239,70.4315,160893.0
2018-05-07 15:40:00,78.49,78.7,78.48,78.59,139304.0,70.4226,70.611,70.4136,70.5123,139304.0
2018-05-07 15:50:00,78.6,78.66,78.53,78.61,277987.0,70.5213,70.5751,70.4585,70.5302,277987.0
2018-05-08 09:30:00,78.48,78.49,78.17,78.31,168619.0,70.4136,70.4226,70.1355,70.2611,168619.0
2018-05-08 09:40:00,78.31,78.67,78.31,78.55,196419.0,70.2611,70.5841,70.2611,70.4764,196419.0
2018-05-08 09:50:00,78.54,78.74,78.53,78.73,59688.0,70.4674,70.6469,70.4585,70.6379,59688.0
2018-05-08 10:00:00,78.72,78.76,78.55,78.66,59214.0,70.6289,70.6648,70.4764,70.5751,59214.0
2018-05-08 10:10:00,78.67,78.7,78.55,78.56,57741.0,70.5841,70.611,70.4764,70.4854,57741.0
2018-05-08 10:20:00,78.57,78.64,78.51,78.52,141519.0,70.4944,70.5572,70.4405,70.4495,141519.0
2018-05-08 10:30:00,78.52,78.8,78.5,78.78,80443.0,70.4495,70.7007,70.4315,70.6828,80443.0
2018-05-08 10:40:00,78.78,78.82,78.68,78.72,32692.0,70.6828,70.7187,70.593,70.6289,32692.0
2018-05-08 10:50:00,78.72,78.9,78.69,78.76,52448.0,70.6289,70.7904,70.602,70.6648,52448.0
2018-05-08 11:00:00,78.75,78.76,78.58,78.58,75236.0,70.6559,70.6648,70.5033,70.5033,75236.0
2018-05-08 11:10:00,78.58,78.87,78.58,78.84,49113.0,70.5033,70.7635,70.5033,70.7366,49113.0
2018-05-08 11:20:00,78.83,78.89,78.76,78.83,41913.0,70.7276,70.7815,70.6648,70.7276,41913.0
2018-05-08 11:30:00,78.82,78.83,78.64,78.65,117684.0,70.7187,70.7276,70.5572,70.5661,117684.0
2018-05-08 11:40:00,78.65,78.71,78.56,78.64,127015.0,70.5661,70.62,70.4854,70.5572,127015.0
2018-05-08 11:50:00,78.65,78.8,78.64,78.69,100150.0,70.5661,70.7007,70.5572,70.602,100150.0
2018-05-08 12:00:00,78.69,78.75,78.61,78.71,97842.0,70.602,70.6559,70.5302,70.62,97842.0
2018-05-08 12:10:00,78.71,78.75,78.6,78.62,58638.0,70.62,70.6559,70.5213,70.5392,58638.0
2018-05-08 12:20:00,78.63,78.68,78.57,78.58,26673.0,70.5482,70.593,70.4944,70.5033,26673.0
2018-05-08 12:30:00,78.58,78.64,78.5,78.64,49275.0,70.5033,70.5572,70.4315,70.5572,49275.0
2018-05-08 12:40:00,78.63,78.73,78.62,78.69,61605.0,70.5482,70.6379,70.5392,70.602,61605.0
2018-05-08 12:50:00,78.7,78.71,78.57,78.61,29885.0,70.611,70.62,70.4944,70.5302,29885.0
2018-05-08 13:00:00,78.61,78.73,78.59,78.71,54541.0,70.5302,70.6379,70.5123,70.62,54541.0
2018-05-08 13:10:00,78.72,78.73,78.66,78.67,59986.0,70.6289,70.6379,70.5751,70.5841,59986.0
2018-05-08 13:20:00,78.67,78.77,78.65,78.75,53796.0,70.5841,70.6738,70.5661,70.6559,53796.0
2018-05-08 13:30:00,78.77,78.81,78.66,78.67,47076.0,70.6738,70.7097,70.5751,70.5841,47076.0
2018-05-08 13:40:00,78.66,78.78,78.66,78.74,71267.0,70.5751,70.6828,70.5751,70.6469,71267.0
2018-05-08 13:50:00,78.75,78.76,78.58,78.65,67919.0,70.6559,70.6648,70.5033,70.5661,67919.0
2018-05-08 14:00:00,78.64,78.71,78.62,78.63,158759.0,70.5572,70.62,70.5392,70.5482,158759.0
2018-05-08 14:10:00,78.64,78.67,78.49,78.55,264061.0,70.5572,70.5841,70.4226,70.4764,264061.0
2018-05-08 14:20:00,78.55,78.65,78.48,78.55,69215.0,70.4764,70.5661,70.4136,70.4764,69215.0
2018-05-08 14:30:00,78.55,78.68,78.5,78.58,88002.0,70.4764,70.593,70.4315,70.5033,88002.0
2018-05-08 14:40:00,78.57,78.62,78.42,78.59,155617.0,70.4944,70.5392,70.3598,70.5123,155617.0
2018-05-08 14:50:00,78.59,78.74,78.57,78.61,83285.0,70.5123,70.6469,70.4944,70.5302,83285.0
2018-05-08 15:00:00,78.6,78.73,78.55,78.7,74757.0,70.5213,70.6379,70.4764,70.611,74757.0
2018-05-08 15:10:00,78.7,78.78,78.65,78.75,87959.0,70.611,70.6828,70.5661,70.6559,87959.0
2018-05-08 15:20:00,78.76,78.79,78.71,78.75,57465.0,70.6648,70.6917,70.62,70.6559,57465.0
2018-05-08 15:30:00,78.76,78.83,78.75,78.79,61239.0,70.6648,70.7276,70.6559,70.6917,61239.0
2018-05-08 15:40:00,78.78,78.86,78.71,78.76,112346.0,70.6828,70.7545,70.62,70.6648,112346.0
2018-05-08 15:50:00,78.76,78.86,78.74,78.86,235466.0,70.6648,70.7545,70.6469,70.7545,235466.0
2018-05-09 09:30:00,78.96,79.07,78.73,78.84,98526.0,70.8443,70.943,70.6379,70.7366,98526.0
2018-05-09 09:40:00,78.82,78.85,78.64,78.77,43862.0,70.7187,70.7456,70.5572,70.6738,43862.0
2018-05-09 09:50:00,78.78,78.84,78.6,78.71,45953.0,70.6828,70.7366,70.5213,70.62,45953.0
2018-05-09 10:00:00,78.7,78.81,78.51,78.51,55613.0,70.611,70.7097,70.4405,70.4405,55613.0
2018-05-09 10:10:00,78.5,78.64,78.45,78.53,70083.0,70.4315,70.5572,70.3867,70.4585,70083.0
2018-05-09 10:20:00,78.54,78.66,78.54,78.66,45234.0,70.4674,70.5751,70.4674,70.5751,45234.0
2018-05-09 10:30:00,78.67,78.84,78.64,78.75,61518.0,70.5841,70.7366,70.5572,70.6559,61518.0
2018-05-09 10:40:00,78.75,78.77,78.66,78.67,46931.0,70.6559,70.6738,70.5751,70.5841,46931.0
2018-05-09 10:50:00,78.65,78.72,78.55,78.59,69262.0,70.5661,70.6289,70.4764,70.5123,69262.0
2018-05-09 11:00:00,78.6,78.68,78.57,78.64,31838.0,70.5213,70.593,70.4944,70.5572,31838.0
2018-05-09 11:10:00,78.62,78.76,78.61,78.74,35645.0,70.5392,70.6648,70.5302,70.6469,35645.0
2018-05-09 11:20:00,78.75,78.97,78.74,78.96,41347.0,70.6559,70.8532,70.6469,70.8443,41347.0
2018-05-09 11:30:00,78.97,78.97,78.85,78.92,28762.0,70.8532,70.8532,70.7456,70.8084,28762.0
2018-05-09 11:40:00,78.92,78.99,78.86,78.89,34687.0,70.8084,70.8712,70.7545,70.7815,34687.0
2018-05-09 11:50:00,78.88,78.9,78.82,78.84,35381.0,70.7725,70.7904,70.7187,70.7366,35381.0
2018-05-09 12:00:00,78.85,78.92,78.84,78.89,26114.0,70.7456,70.8084,70.7366,70.7815,26114.0
2018-05-09 12:10:00,78.89,78.97,78.87,78.95,25912.0,70.7815,70.8532,70.7635,70.8353,25912.0
2018-05-09 12:20:00,78.94,79.19,78.94,79.16,33059.0,70.8263,71.0506,70.8263,71.0237,33059.0
2018-05-09 12:30:00,79.17,79.21,79.11,79.17,29486.0,71.0327,71.0686,70.9789,71.0327,29486.0
2018-05-09 12:40:00,79.17,79.47,79.16,79.46,43209.0,71.0327,71.3018,71.0237,71.2929,43209.0
2018-05-09 12:50:00,79.45,79.47,79.39,79.47,25901.0,71.2839,71.3018,71.2301,71.3018,25901.0
2018-05-09 13:00:00,79.47,79.6,79.42,79.45,35664.0,71.3018,71.4185,71.257,71.2839,35664.0
2018-05-09 13:10:00,79.45,79.53,79.41,79.49,31116.0,71.2839,71.3557,71.248,71.3198,31116.0
2018-05-09 13:20:00,79.49,79.54,79.46,79.53,20046.0,71.3198,71.3647,71.2929,71.3557,20046.0
2018-05-09 13:30:00,79.52,79.63,79.51,79.61,27270.0,71.3467,71.4454,71.3377,71.4275,27270.0
2018-05-09 13:40:00,79.61,79.63,79.56,79.56,22286.0,71.4275,71.4454,71.3826,71.3826,22286.0
2018-05-09 13:50:00,79.56,79.65,79.55,79.61,35672.0,71.3826,71.4633,71.3736,71.4275,35672.0
2018-05-09 14:00:00,79.6,79.62,79.5,79.57,27102.0,71.4185,71.4364,71.3288,71.3916,27102.0
2018-05-09 14:10:00,79.57,79.63,79.49,79.49,34749.0,71.3916,71.4454,71.3198,71.3198,34749.0
2018-05-09 14:20:00,79.48,79.49,79.29,79.41,40481.0,71.3108,71.3198,71.1403,71.248,40481.0
2018-05-09 14:30:00,79.41,79.52,79.39,79.39,41466.0,71.248,71.3467,71.2301,71.2301,41466.0
2018-05-09 14:40:00,79.4,79.52,79.36,79.5,35067.0,71.239,71.3467,71.2032,71.3288,35067.0
2018-05-09 14:50:00,79.51,79.54,79.36,79.4,44391.0,71.3377,71.3647,71.2032,71.239,44391.0
2018-05-09 15:00:00,79.39,79.47,79.35,79.43,36202.0,71.2301,71.3018,71.1942,71.266,36202.0
2018-05-09 15:10:00,79.42,79.42,79.3,79.33,40431.0,71.257,71.257,71.1493,71.1762,40431.0
2018-05-09 15:20:00,79.32,79.34,79.24,79.25,56850.0,71.1673,71.1852,71.0955,71.1045,56850.0
2018-05-09 15:30:00,79.26,79.31,79.19,79.24,78893.0,71.1134,71.1583,71.0506,71.0955,78893.0
2018-05-09 15:40:00,79.23,79.26,79.11,79.2,124571.0,71.0865,71.1134,70.9789,71.0596,124571.0
2018-05-09 15:50:00,79.2,79.24,79.11,79.23,203853.0,71.0596,71.0955,70.9789,71.0865,203853.0
2018-05-10 09:30:00,79.46,79.85,79.41,79.82,98653.0,71.2929,71.6428,71.248,71.6159,98653.0
2018-05-10 09:40:00,79.82,80.19,79.8,80.11,107395.0,71.6159,71.9478,71.5979,71.8761,107395.0
2018-05-10 09:50:00,80.13,80.24,80.09,80.1,48426.0,71.894,71.9927,71.8581,71.8671,48426.0
2018-05-10 10:00:00,80.11,80.23,80.07,80.22,80208.0,71.8761,71.9837,71.8402,71.9748,80208.0
2018-05-10 10:10:00,80.24,80.24,80.02,80.12,113225.0,71.9927,71.9927,71.7953,71.885,113225.0
2018-05-10 10:20:00,80.11,80.32,80.11,80.29,59368.0,71.8761,72.0645,71.8761,72.0376,59368.0
2018-05-10 10:30:00,80.3,80.34,80.23,80.29,43775.0,72.0465,72.0824,71.9837,72.0376,43775.0
2018-05-10 10:40:00,80.31,80.38,80.29,80.31,30236.0,72.0555,72.1183,72.0376,72.0555,30236.0
2018-05-10 10:50:00,80.31,80.36,80.23,80.28,42162.0,72.0555,72.1004,71.9837,72.0286,42162.0
2018-05-10 11:00:00,80.27,80.39,80.26,80.35,43655.0,72.0196,72.1273,72.0107,72.0914,43655.0
2018-05-10 11:10:00,80.35,80.49,80.32,80.44,40622.0,72.0914,72.217,72.0645,72.1721,40622.0
2018-05-10 11:20:00,80.44,80.49,80.4,80.45,28318.0,72.1721,72.217,72.1363,72.1811,28318.0
2018-05-10 11:30:00,80.46,80.47,80.31,80.37,38020.0,72.1901,72.1991,72.0555,72.1093,38020.0
2018-05-10 11:40:00,80.38,80.54,80.36,80.54,36359.0,72.1183,72.2619,72.1004,72.2619,36359.0
2018-05-10 11:50:00,80.55,80.67,80.54,80.63,59823.0,72.2708,72.3785,72.2619,72.3426,59823.0
2018-05-10 12:00:00,80.63,80.85,80.62,80.83,80097.0,72.3426,72.54,72.3336,72.5221,80097.0
2018-05-10 12:10:00,80.84,81.05,80.81,81.0,104382.0,72.531,72.7195,72.5041,72.6746,104382.0
2018-05-10 12:20:00,80.99,81.12,80.93,81.08,44489.0,72.6656,72.7823,72.6118,72.7464,44489.0
2018-05-10 12:30:00,81.09,81.11,80.95,81.08,47713.0,72.7553,72.7733,72.6297,72.7464,47713.0
2018-05-10 12:40:00,81.08,81.09,81.02,81.05,49455.0,72.7464,72.7553,72.6925,72.7195,49455.0
2018-05-10 12:50:00,81.05,81.06,80.95,80.96,41107.0,72.7195,72.7284,72.6297,72.6387,41107.0
2018-05-10 13:00:00,80.97,81.08,80.96,81.07,36903.0,72.6477,72.7464,72.6387,72.7374,36903.0
2018-05-10 13:10:00,81.08,81.17,80.96,81.01,56773.0,72.7464,72.8271,72.6387,72.6836,56773.0
2018-05-10 13:20:00,81.02,81.1,80.99,81.03,48351.0,72.6925,72.7643,72.6656,72.7015,48351.0
2018-05-10 13:30:00,81.02,81.13,81.01,81.05,70965.0,72.6925,72.7912,72.6836,72.7195,70965.0
2018-05-10 13:40:00,81.05,81.11,80.99,81.05,71672.0,72.7195,72.7733,72.6656,72.7195,71672.0
2018-05-10 13:50:00,81.06,81.08,80.86,80.93,124132.0,72.7284,72.7464,72.549,72.6118,124132.0
2018-05-10 14:00:00,80.95,80.95,80.69,80.78,45517.0,72.6297,72.6297,72.3965,72.4772,45517.0
2018-05-10 14:10:00,80.78,80.79,80.62,80.65,39486.0,72.4772,72.4862,72.3336,72.3606,39486.0
2018-05-10 14:20:00,80.65,80.68,80.61,80.65,43101.0,72.3606,72.3875,72.3247,72.3606,43101.0
2018-05-10 14:30:00,80.65,80.69,80.5,80.55,48485.0,72.3606,72.3965,72.226,72.2708,48485.0
2018-05-10 14:40:00,80.53,80.84,80.46,80.83,74816.0,72.2529,72.531,72.1901,72.5221,74816.0
2018-05-10 14:50:00,80.84,80.89,80.73,80.76,54973.0,72.531,72.5759,72.4323,72.4593,54973.0
2018-05-10 15:00:00,80.76,80.86,80.61,80.67,50848.0,72.4593,72.549,72.3247,72.3785,50848.0
2018-05-10 15:10:00,80.66,80.74,80.63,80.68,38680.0,72.3695,72.4413,72.3426,72.3875,38680.0
2018-05-10 15:20:00,80.68,80.71,80.61,80.66,42964.0,72.3875,72.4144,72.3247,72.3695,42964.0
2018-05-10 15:30:00,80.64,80.67,80.54,80.67,52268.0,72.3516,72.3785,72.2619,72.3785,52268.0
2018-05-10 15:40:00,80.67,80.82,80.65,80.8,123589.0,72.3785,72.5131,72.3606,72.4951,123589.0
2018-05-10 15:50:00,80.79,80.96,80.69,80.85,457319.0,72.4862,72.6387,72.3965,72.54,457319.0
2018-05-11 09:30:00,81.15,81.76,81.02,81.74,106760.0,72.8092,73.3565,72.6925,73.3385,106760.0
2018-05-11 09:40:00,81.73,82.15,81.72,82.11,159765.0,73.3296,73.7064,73.3206,73.6705,159765.0
2018-05-11 09:50:00,82.11,82.11,81.69,81.86,103243.0,73.6705,73.6705,73.2937,73.4462,103243.0
2018-05-11 10:00:00,81.86,81.94,81.62,81.88,152610.0,73.4462,73.518,73.2309,73.4641,152610.0
2018-05-11 10:10:00,81.86,81.92,81.58,81.66,73232.0,73.4462,73.5,73.195,73.2668,73232.0
2018-05-11 10:20:00,81.65,81.87,81.64,81.75,97343.0,73.2578,73.4552,73.2488,73.3475,97343.0
2018-05-11 10:30:00,81.75,81.84,81.62,81.8,81137.0,73.3475,73.4283,73.2309,73.3924,81137.0
2018-05-11 10:40:00,81.81,81.83,81.71,81.74,70800.0,73.4013,73.4193,73.3116,73.3385,70800.0
2018-05-11 10:50:00,81.73,81.81,81.72,81.79,71898.0,73.3296,73.4013,73.3206,73.3834,71898.0
2018-05-11 11:00:00,81.8,81.81,81.73,81.73,82470.0,73.3924,73.4013,73.3296,73.3296,82470.0
2018-05-11 11:10:00,81.73,81.8,81.67,81.75,59465.0,73.3296,73.3924,73.2757,73.3475,59465.0
2018-05-11 11:20:00,81.75,81.85,81.73,81.81,61945.0,73.3475,73.4372,73.3296,73.4013,61945.0
2018-05-11 11:30:00,81.82,81.87,81.78,81.86,54381.0,73.4103,73.4552,73.3744,73.4462,54381.0
2018-05-11 11:40:00,81.85,81.9,81.8,81.86,51574.0,73.4372,73.4821,73.3924,73.4462,51574.0
2018-05-11 11:50:00,81.85,81.93,81.84,81.84,47224.0,73.4372,73.509,73.4283,73.4283,47224.0
2018-05-11 12:00:00,81.85,81.9,81.78,81.89,94800.0,73.4372,73.4821,73.3744,73.4731,94800.0
2018-05-11 12:10:00,81.89,81.89,81.73,81.75,61459.0,73.4731,73.4731,73.3296,73.3475,61459.0
2018-05-11 12:20:00,81.74,81.76,81.62,81.66,50873.0,73.3385,73.3565,73.2309,73.2668,50873.0
2018-05-11 12:30:00,81.66,81.66,81.57,81.59,41004.0,73.2668,73.2668,73.186,73.2039,41004.0
2018-05-11 12:40:00,81.59,81.6,81.52,81.56,63574.0,73.2039,73.2129,73.1411,73.177,63574.0
2018-05-11 12:50:00,81.56,81.6,81.52,81.53,51264.0,73.177,73.2129,73.1411,73.1501,51264.0
2018-05-11 13:00:00,81.53,81.58,81.53,81.56,39533.0,73.1501,73.195,73.1501,73.177,39533.0
2018-05-11 13:10:00,81.56,81.62,81.53,81.54,46974.0,73.177,73.2309,73.1501,73.1591,46974.0
2018-05-11 13:20:00,81.55,81.62,81.54,81.58,23907.0,73.1681,73.2309,73.1591,73.195,23907.0
2018-05-11 13:30:00,81.57,81.57,81.43,81.48,32795.0,73.186,73.186,73.0604,73.1053,32795.0
2018-05-11 13:40:00,81.48,81.49,81.33,81.45,51531.0,73.1053,73.1142,72.9707,73.0783,51531.0
2018-05-11 13:50:00,81.45,81.48,81.39,81.45,40071.0,73.0783,73.1053,73.0245,73.0783,40071.0
2018-05-11 14:00:00,81.44,81.46,81.32,81.32,58944.0,73.0694,73.0873,72.9617,72.9617,58944.0
2018-05-11 14:10:00,81.31,81.47,81.03,81.42,100180.0,72.9527,73.0963,72.7015,73.0514,100180.0
2018-05-11 14:20:00,81.41,81.82,81.39,81.78,116289.0,73.0424,73.4103,73.0245,73.3744,116289.0
2018-05-11 14:30:00,81.77,81.97,81.72,81.96,54577.0,73.3654,73.5449,73.3206,73.5359,54577.0
2018-05-11 14:40:00,81.97,81.98,81.85,81.93,40678.0,73.5449,73.5539,73.4372,73.509,40678.0
2018-05-11 14:50:00,81.92,82.03,81.87,82.03,68620.0,73.5,73.5987,73.4552,73.5987,68620.0
2018-05-11 15:00:00,82.02,82.28,82.0,82.27,115176.0,73.5898,73.823,73.5718,73.8141,115176.0
2018-05-11 15:10:00,82.27,82.36,82.26,82.3,105643.0,73.8141,73.8948,73.8051,73.841,105643.0
2018-05-11 15:20:00,82.3,82.32,82.23,82.32,102907.0,73.841,73.8589,73.7782,73.8589,102907.0
2018-05-11 15:30:00,82.31,82.4,82.27,82.38,115633.0,73.8499,73.9307,73.8141,73.9128,115633.0
2018-05-11 15:40:00,82.38,82.42,82.23,82.25,163709.0,73.9128,73.9486,73.7782,73.7961,163709.0
2018-05-11 15:50:00,82.24,82.45,82.19,82.44,426155.0,73.7871,73.9756,73.7423,73.9666,426155.0
2018-05-14 09:30:00,82.6,82.97,82.5,82.64,131575.0,74.1101,74.4421,74.0204,74.146,131575.0
2018-05-14 09:40:00,82.62,82.82,82.6,82.66,45920.0,74.1281,74.3075,74.1101,74.164,45920.0
2018-05-14 09:50:00,82.66,82.91,82.6,82.88,56047.0,74.164,74.3883,74.1101,74.3614,56047.0
2018-05-14 10:00:00,82.86,82.97,82.75,82.8,45306.0,74.3434,74.4421,74.2447,74.2896,45306.0
2018-05-14 10:10:00,82.8,82.98,82.77,82.91,58652.0,74.2896,74.4511,74.2627,74.3883,58652.0
2018-05-14 10:20:00,82.9,83.13,82.86,83.06,85633.0,74.3793,74.5857,74.3434,74.5229,85633.0
2018-05-14 10:30:00,83.08,83.23,83.04,83.2,130073.0,74.5408,74.6754,74.5049,74.6485,130073.0
2018-05-14 10:40:00,83.2,83.23,83.04,83.17,53091.0,74.6485,74.6754,74.5049,74.6216,53091.0
2018-05-14 10:50:00,83.17,83.18,82.96,83.01,63707.0,74.6216,74.6305,74.4331,74.478,63707.0
2018-05-14 11:00:00,83.0,83.05,82.95,82.97,55058.0,74.469,74.5139,74.4242,74.4421,55058.0
2018-05-14 11:10:00,82.97,82.98,82.84,82.9,55121.0,74.4421,74.4511,74.3255,74.3793,55121.0
2018-05-14 11:20:00,82.89,82.97,82.62,82.71,101978.0,74.3703,74.4421,74.1281,74.2088,101978.0
2018-05-14 11:30:00,82.72,82.88,82.72,82.77,65776.0,74.2178,74.3614,74.2178,74.2627,65776.0
2018-05-14 11:40:00,82.76,82.92,82.74,82.85,48088.0,74.2537,74.3972,74.2357,74.3344,48088.0
2018-05-14 11:50:00,82.85,83.03,82.8,83.03,60410.0,74.3344,74.4959,74.2896,74.4959,60410.0
2018-05-14 12:00:00,83.02,83.21,82.98,83.15,60767.0,74.487,74.6574,74.4511,74.6036,60767.0
2018-05-14 12:10:00,83.17,83.19,83.11,83.15,26878.0,74.6216,74.6395,74.5677,74.6036,26878.0
2018-05-14 12:20:00,83.15,83.22,83.07,83.2,33588.0,74.6036,74.6664,74.5318,74.6485,33588.0
2018-05-14 12:30:00,83.17,83.32,83.16,83.16,46303.0,74.6216,74.7561,74.6126,74.6126,46303.0
2018-05-14 12:40:00,83.17,83.17,83.01,83.02,99147.0,74.6216,74.6216,74.478,74.487,99147.0
2018-05-14 12:50:00,83.02,83.03,82.84,82.86,40215.0,74.487,74.4959,74.3255,74.3434,40215.0
2018-05-14 13:00:00,82.87,82.98,82.83,82.95,79506.0,74.3524,74.4511,74.3165,74.4242,79506.0
2018-05-14 13:10:00,82.95,82.99,82.89,82.94,70204.0,74.4242,74.4601,74.3703,74.4152,70204.0
2018-05-14 13:20:00,82.94,83.01,82.89,82.95,159841.0,74.4152,74.478,74.3703,74.4242,159841.0
2018-05-14 13:30:00,82.94,82.98,82.81,82.98,136089.0,74.4152,74.4511,74.2986,74.4511,136089.0
2018-05-14 13:40:00,82.98,83.01,82.85,82.94,77832.0,74.4511,74.478,74.3344,74.4152,77832.0
2018-05-14 13:50:00,82.95,82.97,82.89,82.91,67871.0,74.4242,74.4421,74.3703,74.3883,67871.0
2018-05-14 14:00:00,82.91,82.94,82.77,82.82,78885.0,74.3883,74.4152,74.2627,74.3075,78885.0
2018-05-14 14:10:00,82.83,82.86,82.7,82.74,88043.0,74.3165,74.3434,74.1999,74.2357,88043.0
2018-05-14 14:20:00,82.74,82.8,82.73,82.77,78947.0,74.2357,74.2896,74.2268,74.2627,78947.0
2018-05-14 14:30:00,82.77,82.82,82.74,82.76,84244.0,74.2627,74.3075,74.2357,74.2537,84244.0
2018-05-14 14:40:00,82.76,82.82,82.72,82.8,78609.0,74.2537,74.3075,74.2178,74.2896,78609.0
2018-05-14 14:50:00,82.79,83.01,82.78,83.0,74594.0,74.2806,74.478,74.2716,74.469,74594.0
2018-05-14 15:00:00,83.01,83.12,83.0,83.05,80566.0,74.478,74.5767,74.469,74.5139,80566.0
2018-05-14 15:10:00,83.05,83.13,82.96,83.02,105647.0,74.5139,74.5857,74.4331,74.487,105647.0
2018-05-14 15:20:00,83.01,83.12,82.98,83.06,105715.0,74.478,74.5767,74.4511,74.5229,105715.0
2018-05-14 15:30:00,83.06,83.1,82.92,82.93,130607.0,74.5229,74.5587,74.3972,74.4062,130607.0
2018-05-14 15:40:00,82.93,82.98,82.77,82.8,167362.0,74.4062,74.4511,74.2627,74.2896,167362.0
2018-05-14 15:50:00,82.79,83.09,82.77,83.06,333103.0,74.2806,74.5498,74.2627,74.5229,333103.0
2018-05-15 09:30:00,82.72,82.91,82.6,82.72,115686.0,74.2178,74.3883,74.1101,74.2178,115686.0
2018-05-15 09:40:00,82.73,82.82,82.51,82.52,82029.0,74.2268,74.3075,74.0294,74.0384,82029.0
2018-05-15 09:50:00,82.52,82.6,82.27,82.46,71024.0,74.0384,74.1101,73.8141,73.9845,71024.0
2018-05-15 10:00:00,82.47,82.8,82.46,82.71,96288.0,73.9935,74.2896,73.9845,74.2088,96288.0
2018-05-15 10:10:00,82.7,82.82,82.62,82.74,80657.0,74.1999,74.3075,74.1281,74.2357,80657.0
2018-05-15 10:20:00,82.74,82.88,82.73,82.79,87379.0,74.2357,74.3614,74.2268,74.2806,87379.0
2018-05-15 10:30:00,82.79,82.94,82.78,82.87,94255.0,74.2806,74.4152,74.2716,74.3524,94255.0
2018-05-15 10:40:00,82.86,82.89,82.67,82.83,105996.0,74.3434,74.3703,74.1729,74.3165,105996.0
2018-05-15 10:50:00,82.83,82.91,82.77,82.77,71750.0,74.3165,74.3883,74.2627,74.2627,71750.0
2018-05-15 11:00:00,82.77,82.86,82.7,82.76,72655.0,74.2627,74.3434,74.1999,74.2537,72655.0
2018-05-15 11:10:00,82.77,82.79,82.66,82.79,57750.0,74.2627,74.2806,74.164,74.2806,57750.0
2018-05-15 11:20:00,82.79,82.81,82.71,82.74,78960.0,74.2806,74.2986,74.2088,74.2357,78960.0
2018-05-15 11:30:00,82.77,82.8,82.68,82.77,56623.0,74.2627,74.2896,74.1819,74.2627,56623.0
2018-05-15 11:40:00,82.77,82.79,82.7,82.75,51331.0,74.2627,74.2806,74.1999,74.2447,51331.0
2018-05-15 11:50:00,82.76,82.77,82.48,82.49,48316.0,74.2537,74.2627,74.0025,74.0114,48316.0
2018-05-15 12:00:00,82.51,82.52,82.27,82.4,37155.0,74.0294,74.0384,73.8141,73.9307,37155.0
2018-05-15 12:10:00,82.4,82.46,82.3,82.42,35630.0,73.9307,73.9845,73.841,73.9486,35630.0
2018-05-15 12:20:00,82.43,82.45,82.37,82.42,40221.0,73.9576,73.9756,73.9038,73.9486,40221.0
2018-05-15 12:30:00,82.42,82.58,82.4,82.58,36393.0,73.9486,74.0922,73.9307,74.0922,36393.0
2018-05-15 12:40:00,82.59,82.65,82.54,82.63,44377.0,74.1012,74.155,74.0563,74.1371,44377.0
2018-05-15 12:50:00,82.63,82.69,82.53,82.55,36521.0,74.1371,74.1909,74.0473,74.0653,36521.0
2018-05-15 13:00:00,82.55,82.56,82.44,82.45,36773.0,74.0653,74.0742,73.9666,73.9756,36773.0
2018-05-15 13:10:00,82.45,82.48,82.36,82.4,31663.0,73.9756,74.0025,73.8948,73.9307,31663.0
2018-05-15 13:20:00,82.4,82.43,82.33,82.34,32378.0,73.9307,73.9576,73.8679,73.8769,32378.0
2018-05-15 13:30:00,82.33,82.37,82.27,82.33,32931.0,73.8679,73.9038,73.8141,73.8679,32931.0
2018-05-15 13:40:00,82.32,82.47,82.32,82.45,29228.0,73.8589,73.9935,73.8589,73.9756,29228.0
2018-05-15 13:50:00,82.45,82.46,82.25,82.25,45046.0,73.9756,73.9845,73.7961,73.7961,45046.0
2018-05-15 14:00:00,82.25,82.42,82.25,82.37,30568.0,73.7961,73.9486,73.7961,73.9038,30568.0
2018-05-15 14:10:00,82.37,82.45,82.33,82.42,43030.0,73.9038,73.9756,73.8679,73.9486,43030.0
2018-05-15 14:20:00,82.44,82.49,82.28,82.45,58561.0,73.9666,74.0114,73.823,73.9756,58561.0
2018-05-15 14:30:00,82.43,82.59,82.41,82.44,59679.0,73.9576,74.1012,73.9397,73.9666,59679.0
2018-05-15 14:40:00,82.43,82.45,82.3,82.35,46573.0,73.9576,73.9756,73.841,73.8858,46573.0
2018-05-15 14:50:00,82.34,82.37,82.24,82.27,55913.0,73.8769,73.9038,73.7871,73.8141,55913.0
2018-05-15 15:00:00,82.27,82.32,82.21,82.25,59893.0,73.8141,73.8589,73.7602,73.7961,59893.0
2018-05-15 15:10:00,82.27,82.32,82.19,82.28,64629.0,73.8141,73.8589,73.7423,73.823,64629.0
2018-05-15 15:20:00,82.28,82.33,82.09,82.11,111692.0,73.823,73.8679,73.6526,73.6705,111692.0
2018-05-15 15:30:00,82.08,82.13,82.01,82.13,139023.0,73.6436,73.6884,73.5808,73.6884,139023.0
2018-05-15 15:40:00,82.12,82.13,81.83,81.85,212776.0,73.6795,73.6884,73.4193,73.4372,212776.0
2018-05-15 15:50:00,81.86,82.23,81.86,82.21,274917.0,73.4462,73.7782,73.4462,73.7602,274917.0
2018-05-16 09:30:00,81.79,81.95,81.66,81.77,78179.0,73.8919,74.0364,73.7744,73.8738,78179.0
2018-05-16 09:40:00,81.78,81.86,81.7,81.83,45824.0,73.8828,73.9551,73.8106,73.928,45824.0
2018-05-16 09:50:00,81.85,81.9,81.81,81.82,59068.0,73.9461,73.9912,73.9099,73.919,59068.0
2018-05-16 10:00:00,81.81,81.83,81.4,81.4,81605.0,73.9099,73.928,73.5395,73.5395,81605.0
2018-05-16 10:10:00,81.42,81.43,81.17,81.34,132668.0,73.5576,73.5666,73.3317,73.4853,132668.0
2018-05-16 10:20:00,81.34,81.43,81.26,81.33,62762.0,73.4853,73.5666,73.413,73.4763,62762.0
2018-05-16 10:30:00,81.33,81.39,81.24,81.33,91377.0,73.4763,73.5305,73.395,73.4763,91377.0
2018-05-16 10:40:00,81.32,81.36,81.26,81.31,74016.0,73.4673,73.5034,73.413,73.4582,74016.0
2018-05-16 10:50:00,81.31,81.43,81.3,81.41,53055.0,73.4582,73.5666,73.4492,73.5486,53055.0
2018-05-16 11:00:00,81.4,81.52,81.36,81.5,150999.0,73.5395,73.6479,73.5034,73.6299,150999.0
2018-05-16 11:10:00,81.5,81.62,81.48,81.6,95599.0,73.6299,73.7383,73.6118,73.7202,95599.0
2018-05-16 11:20:00,81.6,81.73,81.43,81.43,84153.0,73.7202,73.8377,73.5666,73.5666,84153.0
2018-05-16 11:30:00,81.43,81.44,81.28,81.35,61343.0,73.5666,73.5757,73.4311,73.4944,61343.0
2018-05-16 11:40:00,81.34,81.48,81.25,81.47,45360.0,73.4853,73.6118,73.404,73.6028,45360.0
2018-05-16 11:50:00,81.46,81.48,81.35,81.35,43645.0,73.5937,73.6118,73.4944,73.4944,43645.0
2018-05-16 12:00:00,81.35,81.62,81.35,81.53,35438.0,73.4944,73.7383,73.4944,73.657,35438.0
2018-05-16 12:10:00,81.52,81.54,81.47,81.52,35030.0,73.6479,73.666,73.6028,73.6479,35030.0
2018-05-16 12:20:00,81.52,81.57,81.47,81.57,27614.0,73.6479,73.6931,73.6028,73.6931,27614.0
2018-05-16 12:30:00,81.56,81.88,81.56,81.72,65363.0,73.6841,73.9732,73.6841,73.8286,65363.0
2018-05-16 12:40:00,81.71,81.73,81.63,81.66,27420.0,73.8196,73.8377,73.7473,73.7744,27420.0
2018-05-16 12:50:00,81.66,81.72,81.65,81.67,31784.0,73.7744,73.8286,73.7654,73.7835,31784.0
2018-05-16 13:00:00,81.67,81.69,81.51,81.54,42111.0,73.7835,73.8015,73.6389,73.666,42111.0
2018-05-16 13:10:00,81.54,81.57,81.49,81.53,45896.0,73.666,73.6931,73.6208,73.657,45896.0
2018-05-16 13:20:00,81.54,81.56,81.41,81.42,46300.0,73.666,73.6841,73.5486,73.5576,46300.0
2018-05-16 13:30:00,81.42,81.58,81.42,81.56,40833.0,73.5576,73.7021,73.5576,73.6841,40833.0
2018-05-16 13:40:00,81.58,81.62,81.51,81.54,32431.0,73.7021,73.7383,73.6389,73.666,32431.0
2018-05-16 13:50:00,81.54,81.61,81.54,81.61,33521.0,73.666,73.7293,73.666,73.7293,33521.0
2018-05-16 14:00:00,81.61,81.69,81.59,81.66,33994.0,73.7293,73.8015,73.7112,73.7744,33994.0
2018-05-16 14:10:00,81.67,81.7,81.59,81.6,32135.0,73.7835,73.8106,73.7112,73.7202,32135.0
2018-05-16 14:20:00,81.6,81.61,81.45,81.52,53921.0,73.7202,73.7293,73.5847,73.6479,53921.0
2018-05-16 14:30:00,81.52,81.54,81.43,81.45,54112.0,73.6479,73.666,73.5666,73.5847,54112.0
2018-05-16 14:40:00,81.45,81.46,81.42,81.42,61061.0,73.5847,73.5937,73.5576,73.5576,61061.0
2018-05-16 14:50:00,81.42,81.43,81.32,81.34,78379.0,73.5576,73.5666,73.4673,73.4853,78379.0
2018-05-16 15:00:00,81.33,81.33,81.21,81.25,79955.0,73.4763,73.4763,73.3679,73.404,79955.0
2018-05-16 15:10:00,81.24,81.26,81.13,81.21,76870.0,73.395,73.413,73.2956,73.3679,76870.0
2018-05-16 15:20:00,81.21,81.31,81.14,81.2,119443.0,73.3679,73.4582,73.3046,73.3588,119443.0
2018-05-16 15:30:00,81.21,81.21,81.07,81.1,169489.0,73.3679,73.3679,73.2414,73.2685,169489.0
2018-05-16 15:40:00,81.1,81.1,80.95,81.01,150557.0,73.2685,73.2685,73.133,73.1872,150557.0
2018-05-16 15:50:00,81.01,81.22,81.01,81.21,254187.0,73.1872,73.3769,73.1872,73.3679,254187.0
2018-05-17 09:30:00,81.04,81.5,81.03,81.21,73016.0,73.2143,73.6299,73.2053,73.3679,73016.0
2018-05-17 09:40:00,81.19,81.25,81.08,81.2,40664.0,73.3498,73.404,73.2504,73.3588,40664.0
2018-05-17 09:50:00,81.19,81.38,81.16,81.26,60235.0,73.3498,73.5215,73.3227,73.413,60235.0
2018-05-17 10:00:00,81.26,81.32,81.14,81.28,73228.0,73.413,73.4673,73.3046,73.4311,73228.0
2018-05-17 10:10:00,81.28,81.51,81.27,81.46,48285.0,73.4311,73.6389,73.4221,73.5937,48285.0
2018-05-17 10:20:00,81.47,81.64,81.46,81.57,64788.0,73.6028,73.7564,73.5937,73.6931,64788.0
2018-05-17 10:30:00,81.54,81.67,81.42,81.58,40375.0,73.666,73.7835,73.5576,73.7021,40375.0
2018-05-17 10:40:00,81.57,81.7,81.54,81.65,36961.0,73.6931,73.8106,73.666,73.7654,36961.0
2018-05-17 10:50:00,81.66,81.78,81.66,81.72,55310.0,73.7744,73.8828,73.7744,73.8286,55310.0
2018-05-17 11:00:00,81.74,81.79,81.64,81.66,28529.0,73.8467,73.8919,73.7564,73.7744,28529.0
2018-05-17 11:10:00,81.65,81.8,81.64,81.77,35414.0,73.7654,73.9009,73.7564,73.8738,35414.0
2018-05-17 11:20:00,81.77,81.84,81.74,81.81,32923.0,73.8738,73.937,73.8467,73.9099,32923.0
2018-05-17 11:30:00,81.81,81.81,81.67,81.73,34061.0,73.9099,73.9099,73.7835,73.8377,34061.0
2018-05-17 11:40:00,81.72,81.78,81.65,81.66,29939.0,73.8286,73.8828,73.7654,73.7744,29939.0
2018-05-17 11:50:00,81.66,81.7,81.58,81.66,27968.0,73.7744,73.8106,73.7021,73.7744,27968.0
2018-05-17 12:00:00,81.66,81.71,81.62,81.67,22150.0,73.7744,73.8196,73.7383,73.7835,22150.0
2018-05-17 12:10:00,81.68,81.72,81.66,81.67,33097.0,73.7925,73.8286,73.7744,73.7835,33097.0
2018-05-17 12:20:00,81.67,81.75,81.67,81.71,21667.0,73.7835,73.8557,73.7835,73.8196,21667.0
2018-05-17 12:30:00,81.71,81.73,81.66,81.68,34673.0,73.8196,73.8377,73.7744,73.7925,34673.0
2018-05-17 12:40:00,81.67,81.67,81.54,81.56,31198.0,73.7835,73.7835,73.666,73.6841,31198.0
2018-05-17 12:50:00,81.56,81.61,81.53,81.57,22315.0,73.6841,73.7293,73.657,73.6931,22315.0
2018-05-17 13:00:00,81.57,81.66,81.57,81.64,13123.0,73.6931,73.7744,73.6931,73.7564,13123.0
2018-05-17 13:10:00,81.64,81.66,81.57,81.66,28726.0,73.7564,73.7744,73.6931,73.7744,28726.0
2018-05-17 13:20:00,81.67,81.74,81.63,81.65,48586.0,73.7835,73.8467,73.7473,73.7654,48586.0
2018-05-17 13:30:00,81.65,81.73,81.65,81.71,23546.0,73.7654,73.8377,73.7654,73.8196,23546.0
2018-05-17 13:40:00,81.72,81.75,81.58,81.59,31097.0,73.8286,73.8557,73.7021,73.7112,31097.0
2018-05-17 13:50:00,81.59,81.66,81.45,81.51,48928.0,73.7112,73.7744,73.5847,73.6389,48928.0
2018-05-17 14:00:00,81.5,81.53,81.44,81.51,52813.0,73.6299,73.657,73.5757,73.6389,52813.0
2018-05-17 14:10:00,81.5,81.6,81.5,81.6,42192.0,73.6299,73.7202,73.6299,73.7202,42192.0
2018-05-17 14:20:00,81.62,81.66,81.59,81.64,40519.0,73.7383,73.7744,73.7112,73.7564,40519.0
2018-05-17 14:30:00,81.63,81.69,81.6,81.61,42867.0,73.7473,73.8015,73.7202,73.7293,42867.0
2018-05-17 14:40:00,81.62,81.64,81.58,81.58,48149.0,73.7383,73.7564,73.7021,73.7021,48149.0
2018-05-17 14:50:00,81.59,81.61,81.55,81.57,50344.0,73.7112,73.7293,73.675,73.6931,50344.0
2018-05-17 15:00:00,81.58,81.61,81.56,81.59,58970.0,73.7021,73.7293,73.6841,73.7112,58970.0
2018-05-17 15:10:00,81.59,81.61,81.52,81.59,66786.0,73.7112,73.7293,73.6479,73.7112,66786.0
2018-05-17 15:20:00,81.59,81.63,81.51,81.52,84632.0,73.7112,73.7473,73.6389,73.6479,84632.0
2018-05-17 15:30:00,81.53,81.56,81.51,81.54,76198.0,73.657,73.6841,73.6389,73.666,76198.0
2018-05-17 15:40:00,81.52,81.6,81.49,81.58,138810.0,73.6479,73.7202,73.6208,73.7021,138810.0
2018-05-17 15:50:00,81.58,81.71,81.53,81.65,236705.0,73.7021,73.8196,73.657,73.7654,236705.0
2018-05-18 09:30:00,81.49,81.71,81.49,81.66,152290.0,73.6208,73.8196,73.6208,73.7744,152290.0
2018-05-18 09:40:00,81.7,81.84,81.65,81.79,33290.0,73.8106,73.937,73.7654,73.8919,33290.0
2018-05-18 09:50:00,81.81,81.98,81.72,81.98,47598.0,73.9099,74.0635,73.8286,74.0635,47598.0
2018-05-18 10:00:00,81.96,81.96,81.64,81.68,32955.0,74.0455,74.0455,73.7564,73.7925,32955.0
2018-05-18 10:10:00,81.7,81.82,81.67,81.78,21109.0,73.8106,73.919,73.7835,73.8828,21109.0
2018-05-18 10:20:00,81.8,82.02,81.8,82.02,44084.0,73.9009,74.0997,73.9009,74.0997,44084.0
2018-05-18 10:30:00,82.02,82.06,81.79,81.8,75372.0,74.0997,74.1358,73.8919,73.9009,75372.0
2018-05-18 10:40:00,81.8,82.02,81.64,81.96,30765.0,73.9009,74.0997,73.7564,74.0455,30765.0
2018-05-18 10:50:00,81.96,82.03,81.91,81.93,47125.0,74.0455,74.1087,74.0003,74.0184,47125.0
2018-05-18 11:00:00,81.94,82.09,81.88,82.04,36009.0,74.0274,74.1629,73.9732,74.1177,36009.0
2018-05-18 11:10:00,82.05,82.13,82.05,82.13,30644.0,74.1268,74.199,74.1268,74.199,30644.0
2018-05-18 11:20:00,82.13,82.17,82.1,82.13,46898.0,74.199,74.2352,74.1719,74.199,46898.0
2018-05-18 11:30:00,82.14,82.18,81.98,82.16,38008.0,74.2081,74.2442,74.0635,74.2261,38008.0
2018-05-18 11:40:00,82.17,82.22,82.07,82.08,24312.0,74.2352,74.2803,74.1448,74.1539,24312.0
2018-05-18 11:50:00,82.06,82.19,82.04,82.17,27696.0,74.1358,74.2532,74.1177,74.2352,27696.0
2018-05-18 12:00:00,82.17,82.28,82.17,82.26,54933.0,74.2352,74.3346,74.2352,74.3165,54933.0
2018-05-18 12:10:00,82.26,82.29,82.19,82.25,22451.0,74.3165,74.3436,74.2532,74.3074,22451.0
2018-05-18 12:20:00,82.26,82.28,82.21,82.24,50774.0,74.3165,74.3346,74.2713,74.2984,50774.0
2018-05-18 12:30:00,82.23,82.23,82.08,82.17,28177.0,74.2894,74.2894,74.1539,74.2352,28177.0
2018-05-18 12:40:00,82.16,82.17,82.07,82.1,22928.0,74.2261,74.2352,74.1448,74.1719,22928.0
2018-05-18 12:50:00,82.1,82.12,82.01,82.1,38849.0,74.1719,74.19,74.0906,74.1719,38849.0
2018-05-18 13:00:00,82.1,82.11,82.0,82.04,25196.0,74.1719,74.181,74.0816,74.1177,25196.0
2018-05-18 13:10:00,82.03,82.09,82.02,82.09,20081.0,74.1087,74.1629,74.0997,74.1629,20081.0
2018-05-18 13:20:00,82.07,82.08,81.99,82.01,21856.0,74.1448,74.1539,74.0726,74.0906,21856.0
2018-05-18 13:30:00,82.0,82.07,81.96,82.02,20088.0,74.0816,74.1448,74.0455,74.0997,20088.0
2018-05-18 13:40:00,82.03,82.11,82.02,82.09,18110.0,74.1087,74.181,74.0997,74.1629,18110.0
2018-05-18 13:50:00,82.08,82.1,82.06,82.09,18994.0,74.1539,74.1719,74.1358,74.1629,18994.0
2018-05-18 14:00:00,82.09,82.12,82.08,82.12,22595.0,74.1629,74.19,74.1539,74.19,22595.0
2018-05-18 14:10:00,82.13,82.18,82.12,82.18,32472.0,74.199,74.2442,74.19,74.2442,32472.0
2018-05-18 14:20:00,82.18,82.21,82.14,82.17,23194.0,74.2442,74.2713,74.2081,74.2352,23194.0
2018-05-18 14:30:00,82.16,82.24,82.16,82.23,24197.0,74.2261,74.2984,74.2261,74.2894,24197.0
2018-05-18 14:40:00,82.23,82.24,82.11,82.15,33911.0,74.2894,74.2984,74.181,74.2171,33911.0
2018-05-18 14:50:00,82.15,82.17,82.1,82.11,20016.0,74.2171,74.2352,74.1719,74.181,20016.0
2018-05-18 15:00:00,82.12,82.12,82.0,82.04,30914.0,74.19,74.19,74.0816,74.1177,30914.0
2018-05-18 15:10:00,82.04,82.04,81.97,82.0,39815.0,74.1177,74.1177,74.0545,74.0816,39815.0
2018-05-18 15:20:00,82.01,82.06,81.98,81.98,37748.0,74.0906,74.1358,74.0635,74.0635,37748.0
2018-05-18 15:30:00,81.98,82.05,81.95,82.04,52436.0,74.0635,74.1268,74.0364,74.1177,52436.0
2018-05-18 15:40:00,82.04,82.06,81.98,82.0,99096.0,74.1177,74.1358,74.0635,74.0816,99096.0
2018-05-18 15:50:00,82.0,82.17,81.94,82.06,329789.0,74.0816,74.2352,74.0274,74.1358,329789.0
2018-05-21 09:30:00,82.29,82.45,82.05,82.1,166927.0,74.3436,74.4881,74.1268,74.1719,166927.0
2018-05-21 09:40:00,82.12,82.26,82.03,82.15,122565.0,74.19,74.3165,74.1087,74.2171,122565.0
2018-05-21 09:50:00,82.19,82.25,82.0,82.06,75681.0,74.2532,74.3074,74.0816,74.1358,75681.0
2018-05-21 10:00:00,82.08,82.35,82.0,82.33,69008.0,74.1539,74.3978,74.0816,74.3797,69008.0
2018-05-21 10:10:00,82.32,82.48,82.29,82.39,48813.0,74.3707,74.5152,74.3436,74.4339,48813.0
2018-05-21 10:20:00,82.39,82.42,82.25,82.37,41554.0,74.4339,74.461,74.3074,74.4159,41554.0
2018-05-21 10:30:00,82.38,82.44,82.28,82.44,41118.0,74.4249,74.4791,74.3346,74.4791,41118.0
2018-05-21 10:40:00,82.45,82.54,82.44,82.51,38714.0,74.4881,74.5694,74.4791,74.5423,38714.0
2018-05-21 10:50:00,82.52,82.54,82.35,82.37,26191.0,74.5514,74.5694,74.3978,74.4159,26191.0
2018-05-21 11:00:00,82.37,82.4,82.26,82.28,38062.0,74.4159,74.443,74.3165,74.3346,38062.0
2018-05-21 11:10:00,82.28,82.32,82.17,82.19,41061.0,74.3346,74.3707,74.2352,74.2532,41061.0
2018-05-21 11:20:00,82.2,82.24,82.07,82.1,30468.0,74.2623,74.2984,74.1448,74.1719,30468.0
2018-05-21 11:30:00,82.11,82.12,81.9,82.01,30554.0,74.181,74.19,73.9912,74.0906,30554.0
2018-05-21 11:40:00,82.01,82.09,81.97,82.08,28034.0,74.0906,74.1629,74.0545,74.1539,28034.0
2018-05-21 11:50:00,82.08,82.11,82.02,82.04,24446.0,74.1539,74.181,74.0997,74.1177,24446.0
2018-05-21 12:00:00,82.06,82.12,82.02,82.11,21738.0,74.1358,74.19,74.0997,74.181,21738.0
2018-05-21 12:10:00,82.12,82.29,82.11,82.19,34739.0,74.19,74.3436,74.181,74.2532,34739.0
2018-05-21 12:20:00,82.2,82.2,82.1,82.12,25859.0,74.2623,74.2623,74.1719,74.19,25859.0
2018-05-21 12:30:00,82.12,82.17,82.06,82.11,29808.0,74.19,74.2352,74.1358,74.181,29808.0
2018-05-21 12:40:00,82.1,82.15,82.07,82.08,23186.0,74.1719,74.2171,74.1448,74.1539,23186.0
2018-05-21 12:50:00,82.09,82.14,82.07,82.08,23195.0,74.1629,74.2081,74.1448,74.1539,23195.0
2018-05-21 13:00:00,82.08,82.1,82.0,82.08,36516.0,74.1539,74.1719,74.0816,74.1539,36516.0
2018-05-21 13:10:00,82.07,82.11,82.0,82.02,40608.0,74.1448,74.181,74.0816,74.0997,40608.0
2018-05-21 13:20:00,82.02,82.04,81.97,82.0,27899.0,74.0997,74.1177,74.0545,74.0816,27899.0
2018-05-21 13:30:00,81.99,82.05,81.97,81.99,23752.0,74.0726,74.1268,74.0545,74.0726,23752.0
2018-05-21 13:40:00,82.0,82.04,81.98,82.0,27970.0,74.0816,74.1177,74.0635,74.0816,27970.0
2018-05-21 13:50:00,82.01,82.01,81.94,81.98,28484.0,74.0906,74.0906,74.0274,74.0635,28484.0
2018-05-21 14:00:00,81.98,81.99,81.9,81.96,31964.0,74.0635,74.0726,73.9912,74.0455,31964.0
2018-05-21 14:10:00,81.96,81.98,81.91,81.92,38876.0,74.0455,74.0635,74.0003,74.0093,38876.0
2018-05-21 14:20:00,81.92,82.0,81.92,81.92,34249.0,74.0093,74.0816,74.0093,74.0093,34249.0
2018-05-21 14:30:00,81.92,81.93,81.78,81.81,33933.0,74.0093,74.0184,73.8828,73.9099,33933.0
2018-05-21 14:40:00,81.81,81.89,81.79,81.87,32043.0,73.9099,73.9822,73.8919,73.9641,32043.0
2018-05-21 14:50:00,81.89,81.92,81.86,81.89,32956.0,73.9822,74.0093,73.9551,73.9822,32956.0
2018-05-21 15:00:00,81.9,81.9,81.79,81.83,43942.0,73.9912,73.9912,73.8919,73.928,43942.0
2018-05-21 15:10:00,81.84,81.92,81.82,81.84,52251.0,73.937,74.0093,73.919,73.937,52251.0
2018-05-21 15:20:00,81.84,81.85,81.67,81.75,76720.0,73.937,73.9461,73.7835,73.8557,76720.0
2018-05-21 15:30:00,81.75,81.76,81.69,81.73,63603.0,73.8557,73.8648,73.8015,73.8377,63603.0
2018-05-21 15:40:00,81.72,81.83,81.7,81.8,86171.0,73.8286,73.928,73.8106,73.9009,86171.0
2018-05-21 15:50:00,81.8,81.9,81.75,81.83,163210.0,73.9009,73.9912,73.8557,73.928,163210.0
2018-05-22 09:30:00,82.14,82.76,81.81,82.71,114245.0,74.2081,74.7682,73.9099,74.723,114245.0
2018-05-22 09:40:00,82.69,82.76,82.61,82.62,45800.0,74.705,74.7682,74.6327,74.6417,45800.0
2018-05-22 09:50:00,82.63,82.63,82.47,82.56,60426.0,74.6508,74.6508,74.5062,74.5875,60426.0
2018-05-22 10:00:00,82.56,82.86,82.56,82.78,111046.0,74.5875,74.8585,74.5875,74.7863,111046.0
2018-05-22 10:10:00,82.79,82.89,82.59,82.64,60037.0,74.7953,74.8856,74.6146,74.6598,60037.0
2018-05-22 10:20:00,82.64,82.82,82.6,82.69,53539.0,74.6598,74.8224,74.6237,74.705,53539.0
2018-05-22 10:30:00,82.69,82.7,82.61,82.62,48941.0,74.705,74.714,74.6327,74.6417,48941.0
2018-05-22 10:40:00,82.62,82.64,82.4,82.47,57950.0,74.6417,74.6598,74.443,74.5062,57950.0
2018-05-22 10:50:00,82.46,82.58,82.41,82.54,32642.0,74.4972,74.6056,74.452,74.5694,32642.0
2018-05-22 11:00:00,82.54,82.68,82.52,82.52,75684.0,74.5694,74.6959,74.5514,74.5514,75684.0
2018-05-22 11:10:00,82.53,82.62,82.43,82.49,73778.0,74.5604,74.6417,74.4701,74.5243,73778.0
2018-05-22 11:20:00,82.5,82.61,82.48,82.54,50430.0,74.5333,74.6327,74.5152,74.5694,50430.0
2018-05-22 11:30:00,82.53,82.53,82.43,82.49,33826.0,74.5604,74.5604,74.4701,74.5243,33826.0
2018-05-22 11:40:00,82.5,82.5,82.4,82.44,34524.0,74.5333,74.5333,74.443,74.4791,34524.0
2018-05-22 11:50:00,82.44,82.46,82.38,82.42,30799.0,74.4791,74.4972,74.4249,74.461,30799.0
2018-05-22 12:00:00,82.42,82.48,82.4,82.41,29048.0,74.461,74.5152,74.443,74.452,29048.0
2018-05-22 12:10:00,82.4,82.44,82.37,82.41,27032.0,74.443,74.4791,74.4159,74.452,27032.0
2018-05-22 12:20:00,82.41,82.41,82.33,82.36,25869.0,74.452,74.452,74.3797,74.4068,25869.0
2018-05-22 12:30:00,82.37,82.41,82.33,82.41,23015.0,74.4159,74.452,74.3797,74.452,23015.0
2018-05-22 12:40:00,82.42,82.48,82.4,82.46,20057.0,74.461,74.5152,74.443,74.4972,20057.0
2018-05-22 12:50:00,82.48,82.55,82.46,82.53,30019.0,74.5152,74.5785,74.4972,74.5604,30019.0
2018-05-22 13:00:00,82.54,82.63,82.53,82.62,22722.0,74.5694,74.6508,74.5604,74.6417,22722.0
2018-05-22 13:10:00,82.62,82.67,82.6,82.63,27468.0,74.6417,74.6869,74.6237,74.6508,27468.0
2018-05-22 13:20:00,82.64,82.65,82.48,82.55,59951.0,74.6598,74.6688,74.5152,74.5785,59951.0
2018-05-22 13:30:00,82.54,82.54,82.41,82.43,37040.0,74.5694,74.5694,74.452,74.4701,37040.0
2018-05-22 13:40:00,82.43,82.49,82.43,82.48,19866.0,74.4701,74.5243,74.4701,74.5152,19866.0
2018-05-22 13:50:00,82.47,82.48,82.41,82.45,40868.0,74.5062,74.5152,74.452,74.4881,40868.0
2018-05-22 14:00:00,82.44,82.52,82.44,82.49,50117.0,74.4791,74.5514,74.4791,74.5243,50117.0
2018-05-22 14:10:00,82.48,82.52,82.36,82.4,81273.0,74.5152,74.5514,74.4068,74.443,81273.0
2018-05-22 14:20:00,82.39,82.51,82.32,82.48,55286.0,74.4339,74.5423,74.3707,74.5152,55286.0
2018-05-22 14:30:00,82.48,82.52,82.41,82.43,24659.0,74.5152,74.5514,74.452,74.4701,24659.0
2018-05-22 14:40:00,82.44,82.45,82.36,82.39,37452.0,74.4791,74.4881,74.4068,74.4339,37452.0
2018-05-22 14:50:00,82.38,82.42,82.28,82.29,33484.0,74.4249,74.461,74.3346,74.3436,33484.0
2018-05-22 15:00:00,82.29,82.36,82.29,82.35,36896.0,74.3436,74.4068,74.3436,74.3978,36896.0
2018-05-22 15:10:00,82.35,82.4,82.28,82.33,85121.0,74.3978,74.443,74.3346,74.3797,85121.0
2018-05-22 15:20:00,82.33,82.4,82.33,82.34,37497.0,74.3797,74.443,74.3797,74.3888,37497.0
2018-05-22 15:30:00,82.34,82.35,82.19,82.26,69518.0,74.3888,74.3978,74.2532,74.3165,69518.0
2018-05-22 15:40:00,82.25,82.31,82.18,82.22,77991.0,74.3074,74.3617,74.2442,74.2803,77991.0
2018-05-22 15:50:00,82.22,82.33,82.12,82.25,159124.0,74.2803,74.3797,74.19,74.3074,159124.0
2018-05-23 09:30:00,81.71,82.51,81.61,82.27,91683.0,73.8196,74.5423,73.7293,74.3255,91683.0
2018-05-23 09:40:00,82.23,82.3,82.13,82.2,25265.0,74.2894,74.3526,74.199,74.2623,25265.0
2018-05-23 09:50:00,82.25,82.72,82.25,82.72,43143.0,74.3074,74.7321,74.3074,74.7321,43143.0
2018-05-23 10:00:00,82.7,82.7,82.52,82.67,41239.0,74.714,74.714,74.5514,74.6869,41239.0
2018-05-23 10:10:00,82.66,82.81,82.61,82.74,37044.0,74.6779,74.8134,74.6327,74.7501,37044.0
2018-05-23 10:20:00,82.76,82.9,82.7,82.9,36657.0,74.7682,74.8947,74.714,74.8947,36657.0
2018-05-23 10:30:00,82.9,82.92,82.82,82.83,29503.0,74.8947,74.9127,74.8224,74.8314,29503.0
2018-05-23 10:40:00,82.84,82.86,82.65,82.68,20196.0,74.8405,74.8585,74.6688,74.6959,20196.0
2018-05-23 10:50:00,82.68,82.75,82.63,82.68,30005.0,74.6959,74.7592,74.6508,74.6959,30005.0
2018-05-23 11:00:00,82.67,82.75,82.61,82.66,28847.0,74.6869,74.7592,74.6327,74.6779,28847.0
2018-05-23 11:10:00,82.66,82.7,82.55,82.63,43758.0,74.6779,74.714,74.5785,74.6508,43758.0
2018-05-23 11:20:00,82.62,82.76,82.62,82.62,25992.0,74.6417,74.7682,74.6417,74.6417,25992.0
2018-05-23 11:30:00,82.62,82.7,82.61,82.66,29306.0,74.6417,74.714,74.6327,74.6779,29306.0
2018-05-23 11:40:00,82.64,82.69,82.64,82.67,28643.0,74.6598,74.705,74.6598,74.6869,28643.0
2018-05-23 11:50:00,82.68,82.72,82.61,82.64,50595.0,74.6959,74.7321,74.6327,74.6598,50595.0
2018-05-23 12:00:00,82.65,82.74,82.63,82.69,69922.0,74.6688,74.7501,74.6508,74.705,69922.0
2018-05-23 12:10:00,82.69,82.71,82.51,82.52,24671.0,74.705,74.723,74.5423,74.5514,24671.0
2018-05-23 12:20:00,82.52,82.52,82.41,82.46,22425.0,74.5514,74.5514,74.452,74.4972,22425.0
2018-05-23 12:30:00,82.47,82.53,82.39,82.46,40800.0,74.5062,74.5604,74.4339,74.4972,40800.0
2018-05-23 12:40:00,82.47,82.56,82.45,82.5,24986.0,74.5062,74.5875,74.4881,74.5333,24986.0
2018-05-23 12:50:00,82.51,82.58,82.49,82.55,21417.0,74.5423,74.6056,74.5243,74.5785,21417.0
2018-05-23 13:00:00,82.55,82.56,82.43,82.45,22345.0,74.5785,74.5875,74.4701,74.4881,22345.0
2018-05-23 13:10:00,82.46,82.48,82.38,82.4,24288.0,74.4972,74.5152,74.4249,74.443,24288.0
2018-05-23 13:20:00,82.4,82.51,82.4,82.5,24073.0,74.443,74.5423,74.443,74.5333,24073.0
2018-05-23 13:30:00,82.51,82.52,82.4,82.44,31079.0,74.5423,74.5514,74.443,74.4791,31079.0
2018-05-23 13:40:00,82.45,82.5,82.42,82.43,18309.0,74.4881,74.5333,74.461,74.4701,18309.0
2018-05-23 13:50:00,82.43,82.54,82.42,82.53,30482.0,74.4701,74.5694,74.461,74.5604,30482.0
2018-05-23 14:00:00,82.54,82.7,82.5,82.66,34864.0,74.5694,74.714,74.5333,74.6779,34864.0
2018-05-23 14:10:00,82.68,82.76,82.63,82.72,29880.0,74.6959,74.7682,74.6508,74.7321,29880.0
2018-05-23 14:20:00,82.73,82.85,82.69,82.73,25243.0,74.7411,74.8495,74.705,74.7411,25243.0
2018-05-23 14:30:00,82.73,82.75,82.66,82.67,25573.0,74.7411,74.7592,74.6779,74.6869,25573.0
2018-05-23 14:40:00,82.68,82.68,82.57,82.6,41389.0,74.6959,74.6959,74.5965,74.6237,41389.0
2018-05-23 14:50:00,82.6,82.68,82.59,82.65,29426.0,74.6237,74.6959,74.6146,74.6688,29426.0
2018-05-23 15:00:00,82.65,82.75,82.65,82.67,29606.0,74.6688,74.7592,74.6688,74.6869,29606.0
2018-05-23 15:10:00,82.69,82.7,82.58,82.62,37535.0,74.705,74.714,74.6056,74.6417,37535.0
2018-05-23 15:20:00,82.63,82.64,82.54,82.59,46002.0,74.6508,74.6598,74.5694,74.6146,46002.0
2018-05-23 15:30:00,82.59,82.62,82.52,82.54,71097.0,74.6146,74.6417,74.5514,74.5694,71097.0
2018-05-23 15:40:00,82.54,82.6,82.47,82.53,87884.0,74.5694,74.6237,74.5062,74.5604,87884.0
2018-05-23 15:50:00,82.54,82.72,82.54,82.67,197183.0,74.5694,74.7321,74.5694,74.6869,197183.0
2018-05-24 09:30:00,82.71,82.79,82.61,82.76,52671.0,74.723,74.7953,74.6327,74.7682,52671.0
2018-05-24 09:40:00,82.76,82.77,82.31,82.39,44703.0,74.7682,74.7772,74.3617,74.4339,44703.0
2018-05-24 09:50:00,82.4,82.41,82.18,82.31,37757.0,74.443,74.452,74.2442,74.3617,37757.0
2018-05-24 10:00:00,82.3,82.45,82.2,82.35,61507.0,74.3526,74.4881,74.2623,74.3978,61507.0
2018-05-24 10:10:00,82.37,82.4,82.25,82.28,39422.0,74.4159,74.443,74.3074,74.3346,39422.0
2018-05-24 10:20:00,82.28,82.36,82.22,82.25,45972.0,74.3346,74.4068,74.2803,74.3074,45972.0
2018-05-24 10:30:00,82.24,82.27,82.18,82.26,29173.0,74.2984,74.3255,74.2442,74.3165,29173.0
2018-05-24 10:40:00,82.25,82.31,82.18,82.23,32886.0,74.3074,74.3617,74.2442,74.2894,32886.0
2018-05-24 10:50:00,82.22,82.3,82.12,82.16,28123.0,74.2803,74.3526,74.19,74.2261,28123.0
2018-05-24 11:00:00,82.15,82.39,82.1,82.36,39773.0,74.2171,74.4339,74.1719,74.4068,39773.0
2018-05-24 11:10:00,82.36,82.56,82.35,82.48,56951.0,74.4068,74.5875,74.3978,74.5152,56951.0
2018-05-24 11:20:00,82.49,82.5,82.34,82.42,26372.0,74.5243,74.5333,74.3888,74.461,26372.0
2018-05-24 11:30:00,82.43,82.48,82.37,82.42,30247.0,74.4701,74.5152,74.4159,74.461,30247.0
2018-05-24 11:40:00,82.42,82.52,82.39,82.4,25560.0,74.461,74.5514,74.4339,74.443,25560.0
2018-05-24 11:50:00,82.4,82.47,82.32,82.47,27388.0,74.443,74.5062,74.3707,74.5062,27388.0
2018-05-24 12:00:00,82.46,82.51,82.37,82.39,25099.0,74.4972,74.5423,74.4159,74.4339,25099.0
2018-05-24 12:10:00,82.39,82.46,82.39,82.43,21297.0,74.4339,74.4972,74.4339,74.4701,21297.0
2018-05-24 12:20:00,82.44,82.46,82.38,82.41,21608.0,74.4791,74.4972,74.4249,74.452,21608.0
2018-05-24 12:30:00,82.41,82.48,82.38,82.4,19319.0,74.452,74.5152,74.4249,74.443,19319.0
2018-05-24 12:40:00,82.4,82.41,82.34,82.41,16846.0,74.443,74.452,74.3888,74.452,16846.0
2018-05-24 12:50:00,82.41,82.41,82.35,82.4,19573.0,74.452,74.452,74.3978,74.443,19573.0
2018-05-24 13:00:00,82.41,82.51,82.39,82.5,19395.0,74.452,74.5423,74.4339,74.5333,19395.0
2018-05-24 13:10:00,82.52,82.57,82.51,82.56,14535.0,74.5514,74.5965,74.5423,74.5875,14535.0
2018-05-24 13:20:00,82.57,82.62,82.55,82.61,19329.0,74.5965,74.6417,74.5785,74.6327,19329.0
2018-05-24 13:30:00,82.62,82.67,82.6,82.65,15251.0,74.6417,74.6869,74.6237,74.6688,15251.0
2018-05-24 13:40:00,82.65,82.75,82.65,82.7,18752.0,74.6688,74.7592,74.6688,74.714,18752.0
2018-05-24 13:50:00,82.7,82.71,82.62,82.63,17724.0,74.714,74.723,74.6417,74.6508,17724.0
2018-05-24 14:00:00,82.64,82.64,82.57,82.63,29198.0,74.6598,74.6598,74.5965,74.6508,29198.0
2018-05-24 14:10:00,82.64,82.67,82.6,82.65,19191.0,74.6598,74.6869,74.6237,74.6688,19191.0
2018-05-24 14:20:00,82.65,82.68,82.62,82.64,27914.0,74.6688,74.6959,74.6417,74.6598,27914.0
2018-05-24 14:30:00,82.63,82.65,82.59,82.62,32340.0,74.6508,74.6688,74.6146,74.6417,32340.0
2018-05-24 14:40:00,82.63,82.63,82.52,82.55,30644.0,74.6508,74.6508,74.5514,74.5785,30644.0
2018-05-24 14:50:00,82.54,82.6,82.51,82.58,30020.0,74.5694,74.6237,74.5423,74.6056,30020.0
2018-05-24 15:00:00,82.58,82.61,82.49,82.59,35852.0,74.6056,74.6327,74.5243,74.6146,35852.0
2018-05-24 15:10:00,82.6,82.7,82.6,82.7,31128.0,74.6237,74.714,74.6237,74.714,31128.0
2018-05-24 15:20:00,82.69,82.79,82.69,82.75,41752.0,74.705,74.7953,74.705,74.7592,41752.0
2018-05-24 15:30:00,82.75,82.77,82.7,82.7,44151.0,74.7592,74.7772,74.714,74.714,44151.0
2018-05-24 15:40:00,82.7,82.72,82.63,82.7,66991.0,74.714,74.7321,74.6508,74.714,66991.0
2018-05-24 15:50:00,82.69,82.77,82.6,82.68,203022.0,74.705,74.7772,74.6237,74.6959,203022.0
2018-05-25 09:30:00,82.79,83.27,82.71,83.19,102656.0,74.7953,75.229,74.723,75.1567,102656.0
2018-05-25 09:40:00,83.21,83.31,83.07,83.07,64857.0,75.1747,75.2651,75.0483,75.0483,64857.0
2018-05-25 09:50:00,83.05,83.22,82.98,83.14,54415.0,75.0302,75.1838,74.967,75.1115,54415.0
2018-05-25 10:00:00,83.14,83.23,83.05,83.23,43549.0,75.1115,75.1928,75.0302,75.1928,43549.0
2018-05-25 10:10:00,83.22,83.47,83.21,83.44,64543.0,75.1838,75.4096,75.1747,75.3825,64543.0
2018-05-25 10:20:00,83.42,83.43,83.34,83.41,32925.0,75.3645,75.3735,75.2922,75.3554,32925.0
2018-05-25 10:30:00,83.42,83.47,83.36,83.37,34241.0,75.3645,75.4096,75.3103,75.3193,34241.0
2018-05-25 10:40:00,83.37,83.38,83.11,83.12,76928.0,75.3193,75.3283,75.0844,75.0934,76928.0
2018-05-25 10:50:00,83.12,83.14,83.04,83.13,59652.0,75.0934,75.1115,75.0212,75.1025,59652.0
2018-05-25 11:00:00,83.12,83.13,83.04,83.1,47708.0,75.0934,75.1025,75.0212,75.0754,47708.0
2018-05-25 11:10:00,83.1,83.11,82.98,82.98,62484.0,75.0754,75.0844,74.967,74.967,62484.0
2018-05-25 11:20:00,82.99,82.99,82.79,82.83,50042.0,74.976,74.976,74.7953,74.8314,50042.0
2018-05-25 11:30:00,82.82,82.93,82.76,82.82,29352.0,74.8224,74.9218,74.7682,74.8224,29352.0
2018-05-25 11:40:00,82.82,83.02,82.75,82.99,53438.0,74.8224,75.0031,74.7592,74.976,53438.0
2018-05-25 11:50:00,82.99,83.02,82.94,82.98,42074.0,74.976,75.0031,74.9308,74.967,42074.0
2018-05-25 12:00:00,82.98,83.04,82.94,82.98,64709.0,74.967,75.0212,74.9308,74.967,64709.0
2018-05-25 12:10:00,82.98,83.02,82.87,82.87,40752.0,74.967,75.0031,74.8676,74.8676,40752.0
2018-05-25 12:20:00,82.87,82.88,82.82,82.85,21582.0,74.8676,74.8766,74.8224,74.8495,21582.0
2018-05-25 12:30:00,82.84,82.92,82.82,82.91,12611.0,74.8405,74.9127,74.8224,74.9037,12611.0
2018-05-25 12:40:00,82.91,82.95,82.8,82.88,29814.0,74.9037,74.9399,74.8043,74.8766,29814.0
2018-05-25 12:50:00,82.87,82.94,82.84,82.88,32423.0,74.8676,74.9308,74.8405,74.8766,32423.0
2018-05-25 13:00:00,82.87,82.93,82.83,82.88,21459.0,74.8676,74.9218,74.8314,74.8766,21459.0
2018-05-25 13:10:00,82.88,82.93,82.86,82.87,15319.0,74.8766,74.9218,74.8585,74.8676,15319.0
2018-05-25 13:20:00,82.89,82.89,82.79,82.79,24376.0,74.8856,74.8856,74.7953,74.7953,24376.0
2018-05-25 13:30:00,82.79,82.79,82.71,82.75,23929.0,74.7953,74.7953,74.723,74.7592,23929.0
2018-05-25 13:40:00,82.75,82.8,82.7,82.79,27751.0,74.7592,74.8043,74.714,74.7953,27751.0
2018-05-25 13:50:00,82.81,82.84,82.77,82.78,35035.0,74.8134,74.8405,74.7772,74.7863,35035.0
2018-05-25 14:00:00,82.78,82.87,82.75,82.79,20173.0,74.7863,74.8676,74.7592,74.7953,20173.0
2018-05-25 14:10:00,82.8,82.82,82.79,82.81,22267.0,74.8043,74.8224,74.7953,74.8134,22267.0
2018-05-25 14:20:00,82.81,82.88,82.78,82.84,25395.0,74.8134,74.8766,74.7863,74.8405,25395.0
2018-05-25 14:30:00,82.84,82.85,82.71,82.72,39851.0,74.8405,74.8495,74.723,74.7321,39851.0
2018-05-25 14:40:00,82.72,82.72,82.61,82.63,34443.0,74.7321,74.7321,74.6327,74.6508,34443.0
2018-05-25 14:50:00,82.63,82.67,82.6,82.67,38250.0,74.6508,74.6869,74.6237,74.6869,38250.0
2018-05-25 15:00:00,82.65,82.69,82.59,82.64,32702.0,74.6688,74.705,74.6146,74.6598,32702.0
2018-05-25 15:10:00,82.65,82.73,82.63,82.7,39944.0,74.6688,74.7411,74.6508,74.714,39944.0
2018-05-25 15:20:00,82.7,82.74,82.67,82.73,33544.0,74.714,74.7501,74.6869,74.7411,33544.0
2018-05-25 15:30:00,82.73,82.76,82.68,82.7,57752.0,74.7411,74.7682,74.6959,74.714,57752.0
2018-05-25 15:40:00,82.7,82.74,82.61,82.72,76820.0,74.714,74.7501,74.6327,74.7321,76820.0
2018-05-25 15:50:00,82.73,82.85,82.72,82.76,161973.0,74.7411,74.8495,74.7321,74.7682,161973.0
2018-05-29 09:30:00,82.11,82.48,81.92,82.23,89018.0,74.181,74.5152,74.0093,74.2894,89018.0
2018-05-29 09:40:00,82.2,82.22,81.98,82.01,43078.0,74.2623,74.2803,74.0635,74.0906,43078.0
2018-05-29 09:50:00,82.02,82.39,81.99,82.32,45048.0,74.0997,74.4339,74.0726,74.3707,45048.0
2018-05-29 10:00:00,82.34,82.54,82.31,82.46,60567.0,74.3888,74.5694,74.3617,74.4972,60567.0
2018-05-29 10:10:00,82.46,82.5,82.31,82.48,66834.0,74.4972,74.5333,74.3617,74.5152,66834.0
2018-05-29 10:20:00,82.48,82.62,82.46,82.52,46269.0,74.5152,74.6417,74.4972,74.5514,46269.0
2018-05-29 10:30:00,82.5,82.5,82.2,82.32,44510.0,74.5333,74.5333,74.2623,74.3707,44510.0
2018-05-29 10:40:00,82.31,82.38,82.23,82.31,49658.0,74.3617,74.4249,74.2894,74.3617,49658.0
2018-05-29 10:50:00,82.32,82.38,82.01,82.02,66809.0,74.3707,74.4249,74.0906,74.0997,66809.0
2018-05-29 11:00:00,82.03,82.04,81.91,81.95,46780.0,74.1087,74.1177,74.0003,74.0364,46780.0
2018-05-29 11:10:00,81.95,82.16,81.93,82.12,45764.0,74.0364,74.2261,74.0184,74.19,45764.0
2018-05-29 11:20:00,82.13,82.42,82.12,82.36,40145.0,74.199,74.461,74.19,74.4068,40145.0
2018-05-29 11:30:00,82.37,82.38,82.19,82.22,31289.0,74.4159,74.4249,74.2532,74.2803,31289.0
2018-05-29 11:40:00,82.22,82.22,81.9,81.96,39675.0,74.2803,74.2803,73.9912,74.0455,39675.0
2018-05-29 11:50:00,81.98,82.06,81.95,81.98,24405.0,74.0635,74.1358,74.0364,74.0635,24405.0
2018-05-29 12:00:00,81.98,82.0,81.77,81.84,44602.0,74.0635,74.0816,73.8738,73.937,44602.0
2018-05-29 12:10:00,81.85,81.88,81.71,81.84,39248.0,73.9461,73.9732,73.8196,73.937,39248.0
2018-05-29 12:20:00,81.84,81.97,81.79,81.89,21653.0,73.937,74.0545,73.8919,73.9822,21653.0
2018-05-29 12:30:00,81.87,82.02,81.86,82.0,44880.0,73.9641,74.0997,73.9551,74.0816,44880.0
2018-05-29 12:40:00,82.02,82.16,81.97,82.14,74404.0,74.0997,74.2261,74.0545,74.2081,74404.0
2018-05-29 12:50:00,82.16,82.21,82.11,82.15,122819.0,74.2261,74.2713,74.181,74.2171,122819.0
2018-05-29 13:00:00,82.16,82.19,81.95,81.95,50325.0,74.2261,74.2532,74.0364,74.0364,50325.0
2018-05-29 13:10:00,81.96,81.97,81.89,81.95,35676.0,74.0455,74.0545,73.9822,74.0364,35676.0
2018-05-29 13:20:00,81.95,82.01,81.82,81.9,45145.0,74.0364,74.0906,73.919,73.9912,45145.0
2018-05-29 13:30:00,81.9,81.91,81.72,81.74,33643.0,73.9912,74.0003,73.8286,73.8467,33643.0
2018-05-29 13:40:00,81.75,82.0,81.73,81.92,50320.0,73.8557,74.0816,73.8377,74.0093,50320.0
2018-05-29 13:50:00,81.91,81.97,81.84,81.85,51154.0,74.0003,74.0545,73.937,73.9461,51154.0
2018-05-29 14:00:00,81.83,81.85,81.66,81.74,42326.0,73.928,73.9461,73.7744,73.8467,42326.0
2018-05-29 14:10:00,81.72,81.79,81.65,81.76,28359.0,73.8286,73.8919,73.7654,73.8648,28359.0
2018-05-29 14:20:00,81.76,81.92,81.65,81.88,44220.0,73.8648,74.0093,73.7654,73.9732,44220.0
2018-05-29 14:30:00,81.88,81.98,81.84,81.85,49494.0,73.9732,74.0635,73.937,73.9461,49494.0
2018-05-29 14:40:00,81.85,81.91,81.7,81.78,47179.0,73.9461,74.0003,73.8106,73.8828,47179.0
2018-05-29 14:50:00,81.78,81.8,81.72,81.75,37373.0,73.8828,73.9009,73.8286,73.8557,37373.0
2018-05-29 15:00:00,81.74,81.93,81.74,81.88,124800.0,73.8467,74.0184,73.8467,73.9732,124800.0
2018-05-29 15:10:00,81.87,81.95,81.87,81.9,53543.0,73.9641,74.0364,73.9641,73.9912,53543.0
2018-05-29 15:20:00,81.91,82.05,81.89,82.05,60352.0,74.0003,74.1268,73.9822,74.1268,60352.0
2018-05-29 15:30:00,82.05,82.25,82.0,82.21,98476.0,74.1268,74.3074,74.0816,74.2713,98476.0
2018-05-29 15:40:00,82.21,82.5,82.2,82.42,156131.0,74.2713,74.5333,74.2623,74.461,156131.0
2018-05-29 15:50:00,82.42,82.49,82.36,82.43,350500.0,74.461,74.5243,74.4068,74.4701,350500.0
2018-05-30 09:30:00,82.92,83.63,82.91,83.51,166788.0,74.9127,75.5542,74.9037,75.4458,166788.0
2018-05-30 09:40:00,83.48,83.69,83.42,83.49,106426.0,75.4187,75.6084,75.3645,75.4277,106426.0
2018-05-30 09:50:00,83.47,83.6,83.45,83.6,113429.0,75.4096,75.5271,75.3916,75.5271,113429.0
2018-05-30 10:00:00,83.61,83.78,83.54,83.76,94284.0,75.5361,75.6897,75.4729,75.6716,94284.0
2018-05-30 10:10:00,83.77,83.85,83.68,83.81,121875.0,75.6807,75.7529,75.5994,75.7168,121875.0
2018-05-30 10:20:00,83.8,83.82,83.71,83.8,108114.0,75.7078,75.7258,75.6265,75.7078,108114.0
2018-05-30 10:30:00,83.81,83.81,83.69,83.7,64986.0,75.7168,75.7168,75.6084,75.6174,64986.0
2018-05-30 10:40:00,83.69,83.82,83.62,83.81,80518.0,75.6084,75.7258,75.5452,75.7168,80518.0
2018-05-30 10:50:00,83.82,83.83,83.76,83.83,52524.0,75.7258,75.7349,75.6716,75.7349,52524.0
2018-05-30 11:00:00,83.83,83.87,83.72,83.74,92589.0,75.7349,75.771,75.6355,75.6536,92589.0
2018-05-30 11:10:00,83.75,83.77,83.66,83.69,45857.0,75.6626,75.6807,75.5813,75.6084,45857.0
2018-05-30 11:20:00,83.7,83.8,83.64,83.67,106811.0,75.6174,75.7078,75.5632,75.5903,106811.0
2018-05-30 11:30:00,83.68,83.79,83.66,83.75,53962.0,75.5994,75.6987,75.5813,75.6626,53962.0
2018-05-30 11:40:00,83.75,83.75,83.67,83.69,40778.0,75.6626,75.6626,75.5903,75.6084,40778.0
2018-05-30 11:50:00,83.7,83.89,83.69,83.84,64222.0,75.6174,75.7891,75.6084,75.7439,64222.0
2018-05-30 12:00:00,83.84,83.89,83.8,83.81,54772.0,75.7439,75.7891,75.7078,75.7168,54772.0
2018-05-30 12:10:00,83.82,83.83,83.78,83.8,28872.0,75.7258,75.7349,75.6897,75.7078,28872.0
2018-05-30 12:20:00,83.81,83.85,83.79,83.81,26575.0,75.7168,75.7529,75.6987,75.7168,26575.0
2018-05-30 12:30:00,83.81,83.81,83.62,83.64,51044.0,75.7168,75.7168,75.5452,75.5632,51044.0
2018-05-30 12:40:00,83.66,83.7,83.6,83.69,69850.0,75.5813,75.6174,75.5271,75.6084,69850.0
2018-05-30 12:50:00,83.68,83.74,83.63,83.66,35049.0,75.5994,75.6536,75.5542,75.5813,35049.0
2018-05-30 13:00:00,83.67,83.69,83.63,83.65,40108.0,75.5903,75.6084,75.5542,75.5723,40108.0
2018-05-30 13:10:00,83.66,83.86,83.65,83.86,56100.0,75.5813,75.762,75.5723,75.762,56100.0
2018-05-30 13:20:00,83.86,83.91,83.83,83.85,47688.0,75.762,75.8071,75.7349,75.7529,47688.0
2018-05-30 13:30:00,83.84,83.93,83.8,83.93,30449.0,75.7439,75.8252,75.7078,75.8252,30449.0
2018-05-30 13:40:00,83.92,83.98,83.89,83.96,34418.0,75.8162,75.8704,75.7891,75.8523,34418.0
2018-05-30 13:50:00,83.96,83.98,83.91,83.91,34071.0,75.8523,75.8704,75.8071,75.8071,34071.0
2018-05-30 14:00:00,83.92,83.95,83.91,83.92,31630.0,75.8162,75.8433,75.8071,75.8162,31630.0
2018-05-30 14:10:00,83.92,83.99,83.91,83.96,60466.0,75.8162,75.8794,75.8071,75.8523,60466.0
2018-05-30 14:20:00,83.95,83.98,83.92,83.95,30988.0,75.8433,75.8704,75.8162,75.8433,30988.0
2018-05-30 14:30:00,83.94,84.02,83.91,83.98,78964.0,75.8343,75.9065,75.8071,75.8704,78964.0
2018-05-30 14:40:00,83.98,84.01,83.91,83.97,32723.0,75.8704,75.8975,75.8071,75.8614,32723.0
2018-05-30 14:50:00,83.97,83.98,83.94,83.97,31328.0,75.8614,75.8704,75.8343,75.8614,31328.0
2018-05-30 15:00:00,83.96,83.98,83.9,83.91,40357.0,75.8523,75.8704,75.7981,75.8071,40357.0
2018-05-30 15:10:00,83.91,83.96,83.89,83.95,42719.0,75.8071,75.8523,75.7891,75.8433,42719.0
2018-05-30 15:20:00,83.94,83.95,83.86,83.91,79299.0,75.8343,75.8433,75.762,75.8071,79299.0
2018-05-30 15:30:00,83.9,83.9,83.77,83.79,127434.0,75.7981,75.7981,75.6807,75.6987,127434.0
2018-05-30 15:40:00,83.78,83.89,83.77,83.88,119815.0,75.6897,75.7891,75.6807,75.78,119815.0
2018-05-30 15:50:00,83.88,83.96,83.87,83.87,231065.0,75.78,75.8523,75.771,75.771,231065.0
2018-05-31 09:30:00,83.88,84.31,83.68,84.29,130774.0,75.78,76.1685,75.5994,76.1505,130774.0
2018-05-31 09:40:00,84.28,84.47,84.1,84.2,58084.0,76.1414,76.3131,75.9788,76.0691,58084.0
2018-05-31 09:50:00,84.2,84.45,84.2,84.37,113408.0,76.0691,76.295,76.0691,76.2227,113408.0
2018-05-31 10:00:00,84.37,84.38,84.11,84.26,93680.0,76.2227,76.2318,75.9878,76.1234,93680.0
2018-05-31 10:10:00,84.26,84.36,84.17,84.2,68058.0,76.1234,76.2137,76.042,76.0691,68058.0
2018-05-31 10:20:00,84.2,84.32,84.18,84.25,61679.0,76.0691,76.1776,76.0511,76.1143,61679.0
2018-05-31 10:30:00,84.24,84.32,84.14,84.16,64207.0,76.1053,76.1776,76.0149,76.033,64207.0
2018-05-31 10:40:00,84.16,84.25,84.11,84.13,85406.0,76.033,76.1143,75.9878,76.0059,85406.0
2018-05-31 10:50:00,84.13,84.19,84.0,84.19,98856.0,76.0059,76.0601,75.8885,76.0601,98856.0
2018-05-31 11:00:00,84.18,84.23,84.14,84.16,56667.0,76.0511,76.0962,76.0149,76.033,56667.0
2018-05-31 11:10:00,84.17,84.24,84.15,84.22,69355.0,76.042,76.1053,76.024,76.0872,69355.0
2018-05-31 11:20:00,84.21,84.45,84.2,84.45,57207.0,76.0782,76.295,76.0691,76.295,57207.0
2018-05-31 11:30:00,84.46,84.5,84.29,84.41,68951.0,76.304,76.3402,76.1505,76.2589,68951.0
2018-05-31 11:40:00,84.42,84.61,84.42,84.55,84781.0,76.2679,76.4396,76.2679,76.3853,84781.0
2018-05-31 11:50:00,84.55,84.66,84.49,84.62,93051.0,76.3853,76.4847,76.3311,76.4486,93051.0
2018-05-31 12:00:00,84.65,84.65,84.57,84.59,79024.0,76.4757,76.4757,76.4034,76.4215,79024.0
2018-05-31 12:10:00,84.58,84.76,84.57,84.76,65067.0,76.4125,76.5751,76.4034,76.5751,65067.0
2018-05-31 12:20:00,84.75,84.83,84.69,84.7,133843.0,76.566,76.6383,76.5118,76.5209,133843.0
2018-05-31 12:30:00,84.7,84.84,84.68,84.83,66082.0,76.5209,76.6473,76.5028,76.6383,66082.0
2018-05-31 12:40:00,84.83,84.87,84.79,84.81,45308.0,76.6383,76.6744,76.6022,76.6202,45308.0
2018-05-31 12:50:00,84.81,84.84,84.71,84.76,139574.0,76.6202,76.6473,76.5299,76.5751,139574.0
2018-05-31 13:00:00,84.77,84.79,84.5,84.52,85332.0,76.5841,76.6022,76.3402,76.3582,85332.0
2018-05-31 13:10:00,84.52,84.6,84.48,84.56,102095.0,76.3582,76.4305,76.3221,76.3944,102095.0
2018-05-31 13:20:00,84.56,84.61,84.5,84.55,42122.0,76.3944,76.4396,76.3402,76.3853,42122.0
2018-05-31 13:30:00,84.55,84.66,84.54,84.61,45880.0,76.3853,76.4847,76.3763,76.4396,45880.0
2018-05-31 13:40:00,84.61,84.8,84.6,84.76,57254.0,76.4396,76.6112,76.4305,76.5751,57254.0
2018-05-31 13:50:00,84.76,84.76,84.49,84.51,73191.0,76.5751,76.5751,76.3311,76.3492,73191.0
2018-05-31 14:00:00,84.51,84.57,84.49,84.54,71789.0,76.3492,76.4034,76.3311,76.3763,71789.0
2018-05-31 14:10:00,84.53,84.63,84.49,84.56,78867.0,76.3673,76.4576,76.3311,76.3944,78867.0
2018-05-31 14:20:00,84.57,84.61,84.5,84.5,59194.0,76.4034,76.4396,76.3402,76.3402,59194.0
2018-05-31 14:30:00,84.5,84.58,84.49,84.53,82084.0,76.3402,76.4125,76.3311,76.3673,82084.0
2018-05-31 14:40:00,84.54,84.7,84.53,84.67,102036.0,76.3763,76.5209,76.3673,76.4938,102036.0
2018-05-31 14:50:00,84.67,84.82,84.66,84.79,112830.0,76.4938,76.6293,76.4847,76.6022,112830.0
2018-05-31 15:00:00,84.79,84.87,84.72,84.83,166008.0,76.6022,76.6744,76.5389,76.6383,166008.0
2018-05-31 15:10:00,84.83,84.99,84.83,84.95,234032.0,76.6383,76.7829,76.6383,76.7467,234032.0
2018-05-31 15:20:00,84.95,84.97,84.8,84.94,165735.0,76.7467,76.7648,76.6112,76.7377,165735.0
2018-05-31 15:30:00,84.95,85.0,84.87,84.98,236658.0,76.7467,76.7919,76.6744,76.7738,236658.0
2018-05-31 15:40:00,84.98,85.0,84.84,84.92,344162.0,76.7738,76.7919,76.6473,76.7196,344162.0
2018-05-31 15:50:00,84.91,85.11,84.83,85.02,898756.0,76.7106,76.8913,76.6383,76.81,898756.0
2018-06-01 09:30:00,85.2,85.43,85.09,85.4,133112.0,76.9726,77.1804,76.8732,77.1533,133112.0
2018-06-01 09:40:00,85.4,85.66,85.32,85.47,143721.0,77.1533,77.3882,77.081,77.2165,143721.0
2018-06-01 09:50:00,85.49,85.57,85.22,85.25,178392.0,77.2346,77.3068,76.9906,77.0178,178392.0
2018-06-01 10:00:00,85.3,85.54,85.29,85.49,60850.0,77.0629,77.2797,77.0539,77.2346,60850.0
2018-06-01 10:10:00,85.5,85.6,85.27,85.45,84732.0,77.2436,77.334,77.0358,77.1984,84732.0
2018-06-01 10:20:00,85.45,85.68,85.36,85.39,72139.0,77.1984,77.4062,77.1171,77.1442,72139.0
2018-06-01 10:30:00,85.36,85.43,85.25,85.35,79893.0,77.1171,77.1804,77.0178,77.1081,79893.0
2018-06-01 10:40:00,85.35,85.42,85.25,85.41,69496.0,77.1081,77.1713,77.0178,77.1623,69496.0
2018-06-01 10:50:00,85.4,85.44,85.32,85.34,57276.0,77.1533,77.1894,77.081,77.0991,57276.0
2018-06-01 11:00:00,85.35,85.4,85.27,85.32,68512.0,77.1081,77.1533,77.0358,77.081,68512.0
2018-06-01 11:10:00,85.32,85.38,85.17,85.22,64852.0,77.081,77.1352,76.9455,76.9906,64852.0
2018-06-01 11:20:00,85.22,85.32,85.19,85.24,83677.0,76.9906,77.081,76.9635,77.0087,83677.0
2018-06-01 11:30:00,85.24,85.33,85.21,85.21,70561.0,77.0087,77.09,76.9816,76.9816,70561.0
2018-06-01 11:40:00,85.21,85.25,84.89,84.9,71898.0,76.9816,77.0178,76.6925,76.7015,71898.0
2018-06-01 11:50:00,84.91,85.01,84.88,84.94,55529.0,76.7106,76.8009,76.6835,76.7377,55529.0
2018-06-01 12:00:00,84.95,84.96,84.86,84.89,44817.0,76.7467,76.7558,76.6654,76.6925,44817.0
2018-06-01 12:10:00,84.9,84.97,84.88,84.92,62372.0,76.7015,76.7648,76.6835,76.7196,62372.0
2018-06-01 12:20:00,84.93,84.94,84.78,84.8,64787.0,76.7287,76.7377,76.5931,76.6112,64787.0
2018-06-01 12:30:00,84.8,84.85,84.76,84.84,101549.0,76.6112,76.6564,76.5751,76.6473,101549.0
2018-06-01 12:40:00,84.85,84.93,84.85,84.9,33307.0,76.6564,76.7287,76.6564,76.7015,33307.0
2018-06-01 12:50:00,84.9,84.91,84.83,84.9,46637.0,76.7015,76.7106,76.6383,76.7015,46637.0
2018-06-01 13:00:00,84.9,84.91,84.8,84.85,99866.0,76.7015,76.7106,76.6112,76.6564,99866.0
2018-06-01 13:10:00,84.84,84.85,84.72,84.77,108704.0,76.6473,76.6564,76.5389,76.5841,108704.0
2018-06-01 13:20:00,84.77,84.86,84.77,84.79,44431.0,76.5841,76.6654,76.5841,76.6022,44431.0
2018-06-01 13:30:00,84.79,84.82,84.7,84.73,51809.0,76.6022,76.6293,76.5209,76.548,51809.0
2018-06-01 13:40:00,84.73,84.76,84.7,84.72,38730.0,76.548,76.5751,76.5209,76.5389,38730.0
2018-06-01 13:50:00,84.73,84.76,84.58,84.58,53394.0,76.548,76.5751,76.4125,76.4125,53394.0
2018-06-01 14:00:00,84.59,84.62,84.56,84.59,67507.0,76.4215,76.4486,76.3944,76.4215,67507.0
2018-06-01 14:10:00,84.58,84.68,84.57,84.68,50560.0,76.4125,76.5028,76.4034,76.5028,50560.0
2018-06-01 14:20:00,84.67,84.72,84.66,84.69,52814.0,76.4938,76.5389,76.4847,76.5118,52814.0
2018-06-01 14:30:00,84.7,84.71,84.6,84.67,50156.0,76.5209,76.5299,76.4305,76.4938,50156.0
2018-06-01 14:40:00,84.66,84.76,84.66,84.75,53904.0,76.4847,76.5751,76.4847,76.566,53904.0
2018-06-01 14:50:00,84.76,84.79,84.73,84.76,48121.0,76.5751,76.6022,76.548,76.5751,48121.0
2018-06-01 15:00:00,84.76,84.76,84.68,84.69,53191.0,76.5751,76.5751,76.5028,76.5118,53191.0
2018-06-01 15:10:00,84.7,84.72,84.67,84.7,46110.0,76.5209,76.5389,76.4938,76.5209,46110.0
2018-06-01 15:20:00,84.7,84.82,84.68,84.79,93977.0,76.5209,76.6293,76.5028,76.6022,93977.0
2018-06-01 15:30:00,84.78,84.83,84.74,84.76,95902.0,76.5931,76.6383,76.557,76.5751,95902.0
2018-06-01 15:40:00,84.75,84.78,84.69,84.73,150470.0,76.566,76.5931,76.5118,76.548,150470.0
2018-06-01 15:50:00,84.72,84.9,84.71,84.85,276838.0,76.5389,76.7015,76.5299,76.6564,276838.0
2018-06-04 09:30:00,84.65,84.89,84.36,84.41,267650.0,76.4757,76.6925,76.2137,76.2589,267650.0
2018-06-04 09:40:00,84.41,85.19,84.38,85.16,207582.0,76.2589,76.9635,76.2318,76.9364,207582.0
2018-06-04 09:50:00,85.16,85.52,85.09,85.39,114785.0,76.9364,77.2617,76.8732,77.1442,114785.0
2018-06-04 10:00:00,85.42,85.43,84.9,85.01,55374.0,77.1713,77.1804,76.7015,76.8009,55374.0
2018-06-04 10:10:00,85.0,85.18,84.99,85.07,66579.0,76.7919,76.9545,76.7829,76.8551,66579.0
2018-06-04 10:20:00,85.07,85.22,85.06,85.08,94195.0,76.8551,76.9906,76.8461,76.8642,94195.0
2018-06-04 10:30:00,85.07,85.19,85.0,85.07,100612.0,76.8551,76.9635,76.7919,76.8551,100612.0
2018-06-04 10:40:00,85.06,85.08,84.89,84.95,47894.0,76.8461,76.8642,76.6925,76.7467,47894.0
2018-06-04 10:50:00,84.96,85.01,84.87,84.95,39536.0,76.7558,76.8009,76.6744,76.7467,39536.0
2018-06-04 11:00:00,84.95,85.03,84.95,84.98,51035.0,76.7467,76.819,76.7467,76.7738,51035.0
2018-06-04 11:10:00,84.99,85.06,84.82,84.83,41290.0,76.7829,76.8461,76.6293,76.6383,41290.0
2018-06-04 11:20:00,84.82,84.84,84.74,84.8,70566.0,76.6293,76.6473,76.557,76.6112,70566.0
2018-06-04 11:30:00,84.79,84.82,84.74,84.77,57051.0,76.6022,76.6293,76.557,76.5841,57051.0
2018-06-04 11:40:00,84.78,84.89,84.72,84.83,49668.0,76.5931,76.6925,76.5389,76.6383,49668.0
2018-06-04 11:50:00,84.83,84.89,84.8,84.87,32755.0,76.6383,76.6925,76.6112,76.6744,32755.0
2018-06-04 12:00:00,84.88,84.97,84.86,84.9,180251.0,76.6835,76.7648,76.6654,76.7015,180251.0
2018-06-04 12:10:00,84.9,85.11,84.89,85.11,45443.0,76.7015,76.8913,76.6925,76.8913,45443.0
2018-06-04 12:20:00,85.11,85.17,85.03,85.06,33044.0,76.8913,76.9455,76.819,76.8461,33044.0
2018-06-04 12:30:00,85.05,85.09,84.98,85.0,24338.0,76.8371,76.8732,76.7738,76.7919,24338.0
2018-06-04 12:40:00,85.0,85.08,84.98,85.08,32317.0,76.7919,76.8642,76.7738,76.8642,32317.0
2018-06-04 12:50:00,85.08,85.27,85.07,85.27,166914.0,76.8642,77.0358,76.8551,77.0358,166914.0
2018-06-04 13:00:00,85.26,85.33,85.18,85.24,158604.0,77.0268,77.09,76.9545,77.0087,158604.0
2018-06-04 13:10:00,85.24,85.25,85.12,85.16,34297.0,77.0087,77.0178,76.9003,76.9364,34297.0
2018-06-04 13:20:00,85.17,85.21,85.1,85.11,40885.0,76.9455,76.9816,76.8822,76.8913,40885.0
2018-06-04 13:30:00,85.1,85.12,84.98,85.0,72073.0,76.8822,76.9003,76.7738,76.7919,72073.0
2018-06-04 13:40:00,85.01,85.11,85.0,85.04,36331.0,76.8009,76.8913,76.7919,76.828,36331.0
2018-06-04 13:50:00,85.04,85.08,84.99,85.07,101347.0,76.828,76.8642,76.7829,76.8551,101347.0
2018-06-04 14:00:00,85.07,85.15,85.07,85.1,135155.0,76.8551,76.9274,76.8551,76.8822,135155.0
2018-06-04 14:10:00,85.11,85.19,85.08,85.17,40970.0,76.8913,76.9635,76.8642,76.9455,40970.0
2018-06-04 14:20:00,85.17,85.21,85.15,85.16,30143.0,76.9455,76.9816,76.9274,76.9364,30143.0
2018-06-04 14:30:00,85.17,85.21,85.09,85.19,134375.0,76.9455,76.9816,76.8732,76.9635,134375.0
2018-06-04 14:40:00,85.17,85.28,85.16,85.26,53544.0,76.9455,77.0449,76.9364,77.0268,53544.0
2018-06-04 14:50:00,85.24,85.26,85.18,85.19,57897.0,77.0087,77.0268,76.9545,76.9635,57897.0
2018-06-04 15:00:00,85.19,85.21,85.18,85.2,61563.0,76.9635,76.9816,76.9545,76.9726,61563.0
2018-06-04 15:10:00,85.2,85.25,85.14,85.2,76360.0,76.9726,77.0178,76.9184,76.9726,76360.0
2018-06-04 15:20:00,85.21,85.27,85.18,85.25,163584.0,76.9816,77.0358,76.9545,77.0178,163584.0
2018-06-04 15:30:00,85.25,85.3,85.17,85.18,152048.0,77.0178,77.0629,76.9455,76.9545,152048.0
2018-06-04 15:40:00,85.18,85.2,85.14,85.15,149655.0,76.9545,76.9726,76.9184,76.9274,149655.0
2018-06-04 15:50:00,85.16,85.16,84.99,85.06,401193.0,76.9364,76.9364,76.7829,76.8461,401193.0
2018-06-05 09:30:00,85.25,85.7,85.09,85.39,159561.0,77.0178,77.4243,76.8732,77.1442,159561.0
2018-06-05 09:40:00,85.37,85.47,85.1,85.19,77840.0,77.1262,77.2165,76.8822,76.9635,77840.0
2018-06-05 09:50:00,85.2,85.29,85.05,85.16,69448.0,76.9726,77.0539,76.8371,76.9364,69448.0
2018-06-05 10:00:00,85.17,85.36,85.14,85.26,60519.0,76.9455,77.1171,76.9184,77.0268,60519.0
2018-06-05 10:10:00,85.25,85.34,85.23,85.28,84266.0,77.0178,77.0991,76.9997,77.0449,84266.0
2018-06-05 10:20:00,85.27,85.29,85.03,85.11,55130.0,77.0358,77.0539,76.819,76.8913,55130.0
2018-06-05 10:30:00,85.13,85.18,85.0,85.04,43916.0,76.9093,76.9545,76.7919,76.828,43916.0
2018-06-05 10:40:00,85.02,85.02,84.92,84.93,51358.0,76.81,76.81,76.7196,76.7287,51358.0
2018-06-05 10:50:00,84.92,84.93,84.77,84.77,70946.0,76.7196,76.7287,76.5841,76.5841,70946.0
2018-06-05 11:00:00,84.79,84.97,84.71,84.71,113403.0,76.6022,76.7648,76.5299,76.5299,113403.0
2018-06-05 11:10:00,84.71,84.91,84.7,84.9,90231.0,76.5299,76.7106,76.5209,76.7015,90231.0
2018-06-05 11:20:00,84.89,84.94,84.75,84.88,95926.0,76.6925,76.7377,76.566,76.6835,95926.0
2018-06-05 11:30:00,84.88,84.88,84.75,84.77,124151.0,76.6835,76.6835,76.566,76.5841,124151.0
2018-06-05 11:40:00,84.76,84.76,84.54,84.7,151628.0,76.5751,76.5751,76.3763,76.5209,151628.0
2018-06-05 11:50:00,84.7,84.82,84.7,84.82,43756.0,76.5209,76.6293,76.5209,76.6293,43756.0
2018-06-05 12:00:00,84.82,84.91,84.79,84.91,38376.0,76.6293,76.7106,76.6022,76.7106,38376.0
2018-06-05 12:10:00,84.91,84.99,84.87,84.89,42341.0,76.7106,76.7829,76.6744,76.6925,42341.0
2018-06-05 12:20:00,84.89,84.91,84.76,84.82,52385.0,76.6925,76.7106,76.5751,76.6293,52385.0
2018-06-05 12:30:00,84.83,84.93,84.82,84.88,24297.0,76.6383,76.7287,76.6293,76.6835,24297.0
2018-06-05 12:40:00,84.89,84.92,84.77,84.79,38159.0,76.6925,76.7196,76.5841,76.6022,38159.0
2018-06-05 12:50:00,84.79,84.81,84.78,84.8,24199.0,76.6022,76.6202,76.5931,76.6112,24199.0
2018-06-05 13:00:00,84.81,84.88,84.8,84.87,32672.0,76.6202,76.6835,76.6112,76.6744,32672.0
2018-06-05 13:10:00,84.86,84.97,84.85,84.92,32143.0,76.6654,76.7648,76.6564,76.7196,32143.0
2018-06-05 13:20:00,84.93,84.98,84.91,84.96,30138.0,76.7287,76.7738,76.7106,76.7558,30138.0
2018-06-05 13:30:00,84.95,84.99,84.92,84.92,33486.0,76.7467,76.7829,76.7196,76.7196,33486.0
2018-06-05 13:40:00,84.92,84.93,84.75,84.77,59036.0,76.7196,76.7287,76.566,76.5841,59036.0
2018-06-05 13:50:00,84.77,84.81,84.74,84.74,56392.0,76.5841,76.6202,76.557,76.557,56392.0
2018-06-05 14:00:00,84.75,84.81,84.72,84.75,47586.0,76.566,76.6202,76.5389,76.566,47586.0
2018-06-05 14:10:00,84.76,84.95,84.73,84.9,156701.0,76.5751,76.7467,76.548,76.7015,156701.0
2018-06-05 14:20:00,84.9,84.91,84.85,84.88,66467.0,76.7015,76.7106,76.6564,76.6835,66467.0
2018-06-05 14:30:00,84.89,84.93,84.85,84.86,43627.0,76.6925,76.7287,76.6564,76.6654,43627.0
2018-06-05 14:40:00,84.86,84.88,84.83,84.86,35301.0,76.6654,76.6835,76.6383,76.6654,35301.0
2018-06-05 14:50:00,84.87,84.92,84.86,84.9,46280.0,76.6744,76.7196,76.6654,76.7015,46280.0
2018-06-05 15:00:00,84.9,84.9,84.86,84.89,42344.0,76.7015,76.7015,76.6654,76.6925,42344.0
2018-06-05 15:10:00,84.88,84.89,84.82,84.84,50905.0,76.6835,76.6925,76.6293,76.6473,50905.0
2018-06-05 15:20:00,84.86,84.86,84.8,84.84,57875.0,76.6654,76.6654,76.6112,76.6473,57875.0
2018-06-05 15:30:00,84.84,84.9,84.81,84.85,60163.0,76.6473,76.7015,76.6202,76.6564,60163.0
2018-06-05 15:40:00,84.85,84.86,84.75,84.8,101055.0,76.6564,76.6654,76.566,76.6112,101055.0
2018-06-05 15:50:00,84.79,84.84,84.74,84.83,277160.0,76.6022,76.6473,76.557,76.6383,277160.0
2018-06-06 09:30:00,84.88,85.16,84.79,85.1,70830.0,76.6835,76.9364,76.6022,76.8822,70830.0
2018-06-06 09:40:00,85.13,85.13,84.78,84.8,35662.0,76.9093,76.9093,76.5931,76.6112,35662.0
2018-06-06 09:50:00,84.78,84.79,84.66,84.79,49544.0,76.5931,76.6022,76.4847,76.6022,49544.0
2018-06-06 10:00:00,84.8,84.93,84.73,84.87,34004.0,76.6112,76.7287,76.548,76.6744,34004.0
2018-06-06 10:10:00,84.87,85.02,84.87,85.01,20676.0,76.6744,76.81,76.6744,76.8009,20676.0
2018-06-06 10:20:00,85.03,85.11,85.0,85.09,18749.0,76.819,76.8913,76.7919,76.8732,18749.0
2018-06-06 10:30:00,85.07,85.26,85.06,85.21,19808.0,76.8551,77.0268,76.8461,76.9816,19808.0
2018-06-06 10:40:00,85.21,85.21,85.08,85.14,19793.0,76.9816,76.9816,76.8642,76.9184,19793.0
2018-06-06 10:50:00,85.16,85.3,85.14,85.27,19345.0,76.9364,77.0629,76.9184,77.0358,19345.0
2018-06-06 11:00:00,85.27,85.38,85.17,85.22,164123.0,77.0358,77.1352,76.9455,76.9906,164123.0
2018-06-06 11:10:00,85.23,85.3,85.06,85.06,39294.0,76.9997,77.0629,76.8461,76.8461,39294.0
2018-06-06 11:20:00,85.06,85.13,85.01,85.09,50055.0,76.8461,76.9093,76.8009,76.8732,50055.0
2018-06-06 11:30:00,85.08,85.19,85.01,85.12,40966.0,76.8642,76.9635,76.8009,76.9003,40966.0
2018-06-06 11:40:00,85.12,85.23,85.11,85.19,24550.0,76.9003,76.9997,76.8913,76.9635,24550.0
2018-06-06 11:50:00,85.2,85.32,85.19,85.32,18359.0,76.9726,77.081,76.9635,77.081,18359.0
2018-06-06 12:00:00,85.33,85.34,85.26,85.31,22786.0,77.09,77.0991,77.0268,77.072,22786.0
2018-06-06 12:10:00,85.31,85.36,85.31,85.36,24003.0,77.072,77.1171,77.072,77.1171,24003.0
2018-06-06 12:20:00,85.35,85.41,85.32,85.39,19468.0,77.1081,77.1623,77.081,77.1442,19468.0
2018-06-06 12:30:00,85.39,85.44,85.35,85.36,24929.0,77.1442,77.1894,77.1081,77.1171,24929.0
2018-06-06 12:40:00,85.37,85.41,85.36,85.37,15499.0,77.1262,77.1623,77.1171,77.1262,15499.0
2018-06-06 12:50:00,85.36,85.48,85.36,85.46,67263.0,77.1171,77.2255,77.1171,77.2075,67263.0
2018-06-06 13:00:00,85.47,85.49,85.42,85.44,33717.0,77.2165,77.2346,77.1713,77.1894,33717.0
2018-06-06 13:10:00,85.44,85.72,85.44,85.67,70677.0,77.1894,77.4424,77.1894,77.3972,70677.0
2018-06-06 13:20:00,85.66,85.66,85.51,85.58,42837.0,77.3882,77.3882,77.2526,77.3159,42837.0
2018-06-06 13:30:00,85.58,85.58,85.52,85.55,28855.0,77.3159,77.3159,77.2617,77.2888,28855.0
2018-06-06 13:40:00,85.55,85.61,85.51,85.57,45128.0,77.2888,77.343,77.2526,77.3068,45128.0
2018-06-06 13:50:00,85.57,85.57,85.46,85.46,33926.0,77.3068,77.3068,77.2075,77.2075,33926.0
2018-06-06 14:00:00,85.46,85.52,85.44,85.5,23287.0,77.2075,77.2617,77.1894,77.2436,23287.0
2018-06-06 14:10:00,85.5,85.53,85.47,85.5,18700.0,77.2436,77.2707,77.2165,77.2436,18700.0
2018-06-06 14:20:00,85.5,85.53,85.48,85.48,18734.0,77.2436,77.2707,77.2255,77.2255,18734.0
2018-06-06 14:30:00,85.48,85.52,85.42,85.48,24765.0,77.2255,77.2617,77.1713,77.2255,24765.0
2018-06-06 14:40:00,85.48,85.57,85.48,85.56,33783.0,77.2255,77.3068,77.2255,77.2978,33783.0
2018-06-06 14:50:00,85.56,85.66,85.54,85.62,33825.0,77.2978,77.3882,77.2797,77.352,33825.0
2018-06-06 15:00:00,85.62,85.7,85.56,85.56,72127.0,77.352,77.4243,77.2978,77.2978,72127.0
2018-06-06 15:10:00,85.56,85.62,85.54,85.6,50878.0,77.2978,77.352,77.2797,77.334,50878.0
2018-06-06 15:20:00,85.59,85.62,85.55,85.55,51113.0,77.3249,77.352,77.2888,77.2888,51113.0
2018-06-06 15:30:00,85.56,85.68,85.52,85.66,58725.0,77.2978,77.4062,77.2617,77.3882,58725.0
2018-06-06 15:40:00,85.65,85.67,85.59,85.63,67785.0,77.3791,77.3972,77.3249,77.3611,67785.0
2018-06-06 15:50:00,85.63,85.93,85.6,85.93,289073.0,77.3611,77.6321,77.334,77.6321,289073.0
2018-06-07 09:30:00,86.2,86.32,86.09,86.13,151265.0,77.876,77.9844,77.7766,77.8128,151265.0
2018-06-07 09:40:00,86.14,86.22,86.01,86.01,117632.0,77.8218,77.8941,77.7044,77.7044,117632.0
2018-06-07 09:50:00,86.02,86.03,85.45,85.55,90822.0,77.7134,77.7224,77.1984,77.2888,90822.0
2018-06-07 10:00:00,85.55,85.68,85.43,85.47,83422.0,77.2888,77.4062,77.1804,77.2165,83422.0
2018-06-07 10:10:00,85.46,85.58,85.32,85.55,48041.0,77.2075,77.3159,77.081,77.2888,48041.0
2018-06-07 10:20:00,85.54,85.57,85.42,85.42,54227.0,77.2797,77.3068,77.1713,77.1713,54227.0
2018-06-07 10:30:00,85.44,85.46,85.35,85.43,56345.0,77.1894,77.2075,77.1081,77.1804,56345.0
2018-06-07 10:40:00,85.44,85.55,85.4,85.52,53317.0,77.1894,77.2888,77.1533,77.2617,53317.0
2018-06-07 10:50:00,85.52,85.61,85.49,85.56,44216.0,77.2617,77.343,77.2346,77.2978,44216.0
2018-06-07 11:00:00,85.57,85.6,85.52,85.57,49296.0,77.3068,77.334,77.2617,77.3068,49296.0
2018-06-07 11:10:00,85.57,85.68,85.55,85.68,65314.0,77.3068,77.4062,77.2888,77.4062,65314.0
2018-06-07 11:20:00,85.67,85.7,85.62,85.7,37306.0,77.3972,77.4243,77.352,77.4243,37306.0
2018-06-07 11:30:00,85.71,85.78,85.69,85.72,38964.0,77.4333,77.4966,77.4153,77.4424,38964.0
2018-06-07 11:40:00,85.73,85.78,85.66,85.68,34134.0,77.4514,77.4966,77.3882,77.4062,34134.0
2018-06-07 11:50:00,85.68,85.7,85.62,85.68,25110.0,77.4062,77.4243,77.352,77.4062,25110.0
2018-06-07 12:00:00,85.67,85.76,85.64,85.74,34585.0,77.3972,77.4785,77.3701,77.4604,34585.0
2018-06-07 12:10:00,85.73,85.79,85.71,85.76,21005.0,77.4514,77.5056,77.4333,77.4785,21005.0
2018-06-07 12:20:00,85.75,85.77,85.68,85.72,26622.0,77.4695,77.4875,77.4062,77.4424,26622.0
2018-06-07 12:30:00,85.71,85.72,85.57,85.6,19017.0,77.4333,77.4424,77.3068,77.334,19017.0
2018-06-07 12:40:00,85.6,85.63,85.57,85.6,19673.0,77.334,77.3611,77.3068,77.334,19673.0
2018-06-07 12:50:00,85.61,85.73,85.56,85.71,27361.0,77.343,77.4514,77.2978,77.4333,27361.0
2018-06-07 13:00:00,85.71,85.74,85.68,85.68,22194.0,77.4333,77.4604,77.4062,77.4062,22194.0
2018-06-07 13:10:00,85.69,85.71,85.6,85.62,23023.0,77.4153,77.4333,77.334,77.352,23023.0
2018-06-07 13:20:00,85.63,85.72,85.6,85.63,21084.0,77.3611,77.4424,77.334,77.3611,21084.0
2018-06-07 13:30:00,85.64,85.73,85.54,85.55,37792.0,77.3701,77.4514,77.2797,77.2888,37792.0
2018-06-07 13:40:00,85.56,85.73,85.53,85.73,39806.0,77.2978,77.4514,77.2707,77.4514,39806.0
2018-06-07 13:50:00,85.73,85.75,85.47,85.47,47579.0,77.4514,77.4695,77.2165,77.2165,47579.0
2018-06-07 14:00:00,85.48,85.62,85.4,85.62,48745.0,77.2255,77.352,77.1533,77.352,48745.0
2018-06-07 14:10:00,85.62,85.71,85.54,85.67,34787.0,77.352,77.4333,77.2797,77.3972,34787.0
2018-06-07 14:20:00,85.65,85.72,85.63,85.7,33483.0,77.3791,77.4424,77.3611,77.4243,33483.0
2018-06-07 14:30:00,85.71,85.73,85.66,85.69,40562.0,77.4333,77.4514,77.3882,77.4153,40562.0
2018-06-07 14:40:00,85.69,85.69,85.59,85.62,38507.0,77.4153,77.4153,77.3249,77.352,38507.0
2018-06-07 14:50:00,85.62,85.65,85.58,85.59,36945.0,77.352,77.3791,77.3159,77.3249,36945.0
2018-06-07 15:00:00,85.59,85.77,85.55,85.68,104833.0,77.3249,77.4875,77.2888,77.4062,104833.0
2018-06-07 15:10:00,85.68,85.69,85.63,85.66,48590.0,77.4062,77.4153,77.3611,77.3882,48590.0
2018-06-07 15:20:00,85.66,85.79,85.65,85.75,53733.0,77.3882,77.5056,77.3791,77.4695,53733.0
2018-06-07 15:30:00,85.74,85.82,85.7,85.8,89809.0,77.4604,77.5327,77.4243,77.5146,89809.0
2018-06-07 15:40:00,85.8,85.85,85.76,85.78,88610.0,77.5146,77.5598,77.4785,77.4966,88610.0
2018-06-07 15:50:00,85.79,85.94,85.78,85.87,198769.0,77.5056,77.6411,77.4966,77.5779,198769.0
2018-06-08 09:30:00,85.83,86.0,85.43,85.94,139276.0,77.5417,77.6953,77.1804,77.6411,139276.0
2018-06-08 09:40:00,85.95,86.15,85.74,86.14,157386.0,77.6502,77.8308,77.4604,77.8218,157386.0
2018-06-08 09:50:00,86.15,86.18,85.78,86.12,88147.0,77.8308,77.8579,77.4966,77.8037,88147.0
2018-06-08 10:00:00,86.09,86.39,85.97,86.31,71672.0,77.7766,78.0477,77.6682,77.9754,71672.0
2018-06-08 10:10:00,86.31,86.4,86.21,86.22,64149.0,77.9754,78.0567,77.885,77.8941,64149.0
2018-06-08 10:20:00,86.22,86.28,86.13,86.14,31396.0,77.8941,77.9483,77.8128,77.8218,31396.0
2018-06-08 10:30:00,86.13,86.14,86.01,86.07,45077.0,77.8128,77.8218,77.7044,77.7586,45077.0
2018-06-08 10:40:00,86.07,86.1,86.03,86.09,48385.0,77.7586,77.7857,77.7224,77.7766,48385.0
2018-06-08 10:50:00,86.1,86.36,86.09,86.36,75691.0,77.7857,78.0206,77.7766,78.0206,75691.0
2018-06-08 11:00:00,86.35,86.42,86.29,86.31,45635.0,78.0115,78.0748,77.9573,77.9754,45635.0
2018-06-08 11:10:00,86.31,86.37,86.26,86.26,28561.0,77.9754,78.0296,77.9302,77.9302,28561.0
2018-06-08 11:20:00,86.25,86.26,86.12,86.16,34863.0,77.9212,77.9302,77.8037,77.8399,34863.0
2018-06-08 11:30:00,86.15,86.26,86.06,86.07,45243.0,77.8308,77.9302,77.7495,77.7586,45243.0
2018-06-08 11:40:00,86.06,86.06,85.86,85.99,56138.0,77.7495,77.7495,77.5688,77.6863,56138.0
2018-06-08 11:50:00,85.98,86.02,85.88,85.95,35456.0,77.6773,77.7134,77.5869,77.6502,35456.0
2018-06-08 12:00:00,85.96,86.0,85.9,85.99,29321.0,77.6592,77.6953,77.605,77.6863,29321.0
2018-06-08 12:10:00,85.99,86.05,85.92,86.03,34466.0,77.6863,77.7405,77.6231,77.7224,34466.0
2018-06-08 12:20:00,86.03,86.25,86.03,86.25,17179.0,77.7224,77.9212,77.7224,77.9212,17179.0
2018-06-08 12:30:00,86.25,86.27,86.18,86.19,20529.0,77.9212,77.9393,77.8579,77.867,20529.0
2018-06-08 12:40:00,86.18,86.19,86.13,86.18,21398.0,77.8579,77.867,77.8128,77.8579,21398.0
2018-06-08 12:50:00,86.18,86.25,86.16,86.22,15322.0,77.8579,77.9212,77.8399,77.8941,15322.0
2018-06-08 13:00:00,86.2,86.2,86.03,86.06,53259.0,77.876,77.876,77.7224,77.7495,53259.0
2018-06-08 13:10:00,86.07,86.08,86.0,86.07,28094.0,77.7586,77.7676,77.6953,77.7586,28094.0
2018-06-08 13:20:00,86.07,86.12,86.05,86.08,20656.0,77.7586,77.8037,77.7405,77.7676,20656.0
2018-06-08 13:30:00,86.09,86.11,86.03,86.05,27514.0,77.7766,77.7947,77.7224,77.7405,27514.0
2018-06-08 13:40:00,86.05,86.13,86.02,86.1,18123.0,77.7405,77.8128,77.7134,77.7857,18123.0
2018-06-08 13:50:00,86.11,86.14,85.98,86.08,34918.0,77.7947,77.8218,77.6773,77.7676,34918.0
2018-06-08 14:00:00,86.1,86.13,86.09,86.1,19999.0,77.7857,77.8128,77.7766,77.7857,19999.0
2018-06-08 14:10:00,86.1,86.21,86.1,86.18,27369.0,77.7857,77.885,77.7857,77.8579,27369.0
2018-06-08 14:20:00,86.18,86.18,86.08,86.08,56054.0,77.8579,77.8579,77.7676,77.7676,56054.0
2018-06-08 14:30:00,86.08,86.08,85.97,86.01,56937.0,77.7676,77.7676,77.6682,77.7044,56937.0
2018-06-08 14:40:00,86.02,86.07,86.01,86.03,28826.0,77.7134,77.7586,77.7044,77.7224,28826.0
2018-06-08 14:50:00,86.03,86.03,85.91,85.94,56653.0,77.7224,77.7224,77.614,77.6411,56653.0
2018-06-08 15:00:00,85.94,85.95,85.84,85.93,49440.0,77.6411,77.6502,77.5508,77.6321,49440.0
2018-06-08 15:10:00,85.92,85.98,85.86,85.87,45044.0,77.6231,77.6773,77.5688,77.5779,45044.0
2018-06-08 15:20:00,85.89,85.96,85.87,85.95,41963.0,77.5959,77.6592,77.5779,77.6502,41963.0
2018-06-08 15:30:00,85.95,86.02,85.94,86.01,35763.0,77.6502,77.7134,77.6411,77.7044,35763.0
2018-06-08 15:40:00,86.0,86.02,85.92,85.93,87800.0,77.6953,77.7134,77.6231,77.6321,87800.0
2018-06-08 15:50:00,85.94,86.2,85.93,86.13,288736.0,77.6411,77.876,77.6321,77.8128,288736.0
2018-06-11 09:30:00,86.31,86.36,86.02,86.11,118448.0,77.9754,78.0206,77.7134,77.7947,118448.0
2018-06-11 09:40:00,86.11,86.24,86.07,86.19,37694.0,77.7947,77.9122,77.7586,77.867,37694.0
2018-06-11 09:50:00,86.18,86.18,85.92,86.03,50924.0,77.8579,77.8579,77.6231,77.7224,50924.0
2018-06-11 10:00:00,86.04,86.22,86.04,86.16,83560.0,77.7315,77.8941,77.7315,77.8399,83560.0
2018-06-11 10:10:00,86.15,86.25,86.12,86.22,49967.0,77.8308,77.9212,77.8037,77.8941,49967.0
2018-06-11 10:20:00,86.23,86.27,86.17,86.19,40278.0,77.9031,77.9393,77.8489,77.867,40278.0
2018-06-11 10:30:00,86.19,86.3,86.18,86.29,41119.0,77.867,77.9664,77.8579,77.9573,41119.0
2018-06-11 10:40:00,86.28,86.49,86.28,86.46,80287.0,77.9483,78.138,77.9483,78.1109,80287.0
2018-06-11 10:50:00,86.45,86.63,86.45,86.61,70774.0,78.1019,78.2645,78.1019,78.2464,70774.0
2018-06-11 11:00:00,86.63,86.7,86.6,86.66,43393.0,78.2645,78.3277,78.2374,78.2916,43393.0
2018-06-11 11:10:00,86.66,86.78,86.59,86.78,56861.0,78.2916,78.4,78.2284,78.4,56861.0
2018-06-11 11:20:00,86.76,86.77,86.5,86.51,47132.0,78.3819,78.391,78.147,78.1561,47132.0
2018-06-11 11:30:00,86.52,86.59,86.5,86.58,37765.0,78.1651,78.2284,78.147,78.2193,37765.0
2018-06-11 11:40:00,86.58,86.61,86.53,86.53,44761.0,78.2193,78.2464,78.1741,78.1741,44761.0
2018-06-11 11:50:00,86.53,86.54,86.46,86.5,42519.0,78.1741,78.1832,78.1109,78.147,42519.0
2018-06-11 12:00:00,86.5,86.51,86.35,86.36,44087.0,78.147,78.1561,78.0115,78.0206,44087.0
2018-06-11 12:10:00,86.36,86.37,86.21,86.23,62400.0,78.0206,78.0296,77.885,77.9031,62400.0
2018-06-11 12:20:00,86.23,86.24,86.17,86.22,66074.0,77.9031,77.9122,77.8489,77.8941,66074.0
2018-06-11 12:30:00,86.23,86.24,86.15,86.2,65795.0,77.9031,77.9122,77.8308,77.876,65795.0
2018-06-11 12:40:00,86.2,86.29,86.15,86.27,55460.0,77.876,77.9573,77.8308,77.9393,55460.0
2018-06-11 12:50:00,86.28,86.38,86.27,86.38,29872.0,77.9483,78.0386,77.9393,78.0386,29872.0
2018-06-11 13:00:00,86.38,86.39,86.24,86.3,136502.0,78.0386,78.0477,77.9122,77.9664,136502.0
2018-06-11 13:10:00,86.31,86.31,86.27,86.29,36240.0,77.9754,77.9754,77.9393,77.9573,36240.0
2018-06-11 13:20:00,86.28,86.3,86.23,86.23,34316.0,77.9483,77.9664,77.9031,77.9031,34316.0
2018-06-11 13:30:00,86.24,86.25,86.22,86.24,99057.0,77.9122,77.9212,77.8941,77.9122,99057.0
2018-06-11 13:40:00,86.24,86.32,86.19,86.31,40726.0,77.9122,77.9844,77.867,77.9754,40726.0
2018-06-11 13:50:00,86.33,86.37,86.27,86.33,46782.0,77.9935,78.0296,77.9393,77.9935,46782.0
2018-06-11 14:00:00,86.32,86.32,86.2,86.22,32519.0,77.9844,77.9844,77.876,77.8941,32519.0
2018-06-11 14:10:00,86.21,86.21,86.14,86.15,22011.0,77.885,77.885,77.8218,77.8308,22011.0
2018-06-11 14:20:00,86.15,86.19,86.13,86.15,26568.0,77.8308,77.867,77.8128,77.8308,26568.0
2018-06-11 14:30:00,86.16,86.21,86.15,86.17,39692.0,77.8399,77.885,77.8308,77.8489,39692.0
2018-06-11 14:40:00,86.17,86.2,86.14,86.18,29316.0,77.8489,77.876,77.8218,77.8579,29316.0
2018-06-11 14:50:00,86.19,86.19,86.13,86.16,17387.0,77.867,77.867,77.8128,77.8399,17387.0
2018-06-11 15:00:00,86.16,86.2,86.13,86.16,51243.0,77.8399,77.876,77.8128,77.8399,51243.0
2018-06-11 15:10:00,86.16,86.17,86.12,86.13,27090.0,77.8399,77.8489,77.8037,77.8128,27090.0
2018-06-11 15:20:00,86.14,86.19,86.13,86.14,47568.0,77.8218,77.867,77.8128,77.8218,47568.0
2018-06-11 15:30:00,86.14,86.15,86.05,86.06,62979.0,77.8218,77.8308,77.7405,77.7495,62979.0
2018-06-11 15:40:00,86.06,86.09,86.0,86.06,109881.0,77.7495,77.7766,77.6953,77.7495,109881.0
2018-06-11 15:50:00,86.05,86.05,85.81,85.87,322896.0,77.7405,77.7405,77.5237,77.5779,322896.0
2018-06-12 09:30:00,85.76,86.02,85.45,85.97,139132.0,77.4785,77.7134,77.1984,77.6682,139132.0
2018-06-12 09:40:00,85.93,85.99,85.73,85.83,40146.0,77.6321,77.6863,77.4514,77.5417,40146.0
2018-06-12 09:50:00,85.82,85.89,85.75,85.89,30048.0,77.5327,77.5959,77.4695,77.5959,30048.0
2018-06-12 10:00:00,85.9,85.96,85.71,85.78,46321.0,77.605,77.6592,77.4333,77.4966,46321.0
2018-06-12 10:10:00,85.77,85.92,85.72,85.75,96744.0,77.4875,77.6231,77.4424,77.4695,96744.0
2018-06-12 10:20:00,85.75,85.76,85.66,85.73,75596.0,77.4695,77.4785,77.3882,77.4514,75596.0
2018-06-12 10:30:00,85.72,85.73,85.64,85.69,58997.0,77.4424,77.4514,77.3701,77.4153,58997.0
2018-06-12 10:40:00,85.7,85.92,85.66,85.75,53498.0,77.4243,77.6231,77.3882,77.4695,53498.0
2018-06-12 10:50:00,85.74,85.84,85.66,85.7,152228.0,77.4604,77.5508,77.3882,77.4243,152228.0
2018-06-12 11:00:00,85.71,85.78,85.61,85.63,105902.0,77.4333,77.4966,77.343,77.3611,105902.0
2018-06-12 11:10:00,85.64,85.69,85.56,85.65,50607.0,77.3701,77.4153,77.2978,77.3791,50607.0
2018-06-12 11:20:00,85.63,85.67,85.6,85.63,27018.0,77.3611,77.3972,77.334,77.3611,27018.0
2018-06-12 11:30:00,85.64,85.65,85.6,85.62,26649.0,77.3701,77.3791,77.334,77.352,26649.0
2018-06-12 11:40:00,85.63,85.82,85.63,85.75,28764.0,77.3611,77.5327,77.3611,77.4695,28764.0
2018-06-12 11:50:00,85.76,85.83,85.74,85.77,50036.0,77.4785,77.5417,77.4604,77.4875,50036.0
2018-06-12 12:00:00,85.78,85.92,85.77,85.88,69110.0,77.4966,77.6231,77.4875,77.5869,69110.0
2018-06-12 12:10:00,85.88,85.89,85.77,85.82,27601.0,77.5869,77.5959,77.4875,77.5327,27601.0
2018-06-12 12:20:00,85.81,85.82,85.76,85.81,21860.0,77.5237,77.5327,77.4785,77.5237,21860.0
2018-06-12 12:30:00,85.81,85.87,85.7,85.72,42731.0,77.5237,77.5779,77.4243,77.4424,42731.0
2018-06-12 12:40:00,85.72,85.81,85.71,85.8,29028.0,77.4424,77.5237,77.4333,77.5146,29028.0
2018-06-12 12:50:00,85.8,85.82,85.71,85.8,123526.0,77.5146,77.5327,77.4333,77.5146,123526.0
2018-06-12 13:00:00,85.79,85.89,85.74,85.75,196375.0,77.5056,77.5959,77.4604,77.4695,196375.0
2018-06-12 13:10:00,85.77,85.82,85.69,85.73,23029.0,77.4875,77.5327,77.4153,77.4514,23029.0
2018-06-12 13:20:00,85.73,85.77,85.69,85.75,18425.0,77.4514,77.4875,77.4153,77.4695,18425.0
2018-06-12 13:30:00,85.75,85.77,85.71,85.72,28627.0,77.4695,77.4875,77.4333,77.4424,28627.0
2018-06-12 13:40:00,85.72,85.72,85.66,85.71,26783.0,77.4424,77.4424,77.3882,77.4333,26783.0
2018-06-12 13:50:00,85.72,85.81,85.72,85.78,27191.0,77.4424,77.5237,77.4424,77.4966,27191.0
2018-06-12 14:00:00,85.79,85.79,85.68,85.68,32286.0,77.5056,77.5056,77.4062,77.4062,32286.0
2018-06-12 14:10:00,85.68,85.78,85.67,85.78,30867.0,77.4062,77.4966,77.3972,77.4966,30867.0
2018-06-12 14:20:00,85.77,85.77,85.68,85.69,32000.0,77.4875,77.4875,77.4062,77.4153,32000.0
2018-06-12 14:30:00,85.69,85.7,85.6,85.61,39458.0,77.4153,77.4243,77.334,77.343,39458.0
2018-06-12 14:40:00,85.62,85.66,85.58,85.61,28460.0,77.352,77.3882,77.3159,77.343,28460.0
2018-06-12 14:50:00,85.61,85.64,85.58,85.63,43809.0,77.343,77.3701,77.3159,77.3611,43809.0
2018-06-12 15:00:00,85.62,85.68,85.6,85.65,46408.0,77.352,77.4062,77.334,77.3791,46408.0
2018-06-12 15:10:00,85.65,85.66,85.61,85.63,37967.0,77.3791,77.3882,77.343,77.3611,37967.0
2018-06-12 15:20:00,85.64,85.68,85.57,85.57,44756.0,77.3701,77.4062,77.3068,77.3068,44756.0
2018-06-12 15:30:00,85.57,85.65,85.57,85.64,39103.0,77.3068,77.3791,77.3068,77.3701,39103.0
2018-06-12 15:40:00,85.65,85.65,85.46,85.46,85961.0,77.3791,77.3791,77.2075,77.2075,85961.0
2018-06-12 15:50:00,85.47,85.55,85.46,85.49,262628.0,77.2165,77.2888,77.2075,77.2346,262628.0
2018-06-13 09:30:00,85.76,85.91,85.6,85.71,98367.0,77.4785,77.614,77.334,77.4333,98367.0
2018-06-13 09:40:00,85.71,85.93,85.7,85.93,46609.0,77.4333,77.6321,77.4243,77.6321,46609.0
2018-06-13 09:50:00,85.95,86.08,85.82,85.82,68663.0,77.6502,77.7676,77.5327,77.5327,68663.0
2018-06-13 10:00:00,85.81,85.9,85.77,85.83,54524.0,77.5237,77.605,77.4875,77.5417,54524.0
2018-06-13 10:10:00,85.82,85.9,85.81,85.85,64695.0,77.5327,77.605,77.5237,77.5598,64695.0
2018-06-13 10:20:00,85.87,85.9,85.78,85.87,113962.0,77.5779,77.605,77.4966,77.5779,113962.0
2018-06-13 10:30:00,85.88,86.28,85.87,86.19,153802.0,77.5869,77.9483,77.5779,77.867,153802.0
2018-06-13 10:40:00,86.17,86.28,86.17,86.18,56833.0,77.8489,77.9483,77.8489,77.8579,56833.0
2018-06-13 10:50:00,86.18,86.19,86.04,86.13,155012.0,77.8579,77.867,77.7315,77.8128,155012.0
2018-06-13 11:00:00,86.13,86.25,86.08,86.22,75119.0,77.8128,77.9212,77.7676,77.8941,75119.0
2018-06-13 11:10:00,86.23,86.23,86.08,86.16,43751.0,77.9031,77.9031,77.7676,77.8399,43751.0
2018-06-13 11:20:00,86.16,86.2,86.15,86.19,35179.0,77.8399,77.876,77.8308,77.867,35179.0
2018-06-13 11:30:00,86.18,86.19,86.09,86.11,40144.0,77.8579,77.867,77.7766,77.7947,40144.0
2018-06-13 11:40:00,86.12,86.22,86.05,86.2,48348.0,77.8037,77.8941,77.7405,77.876,48348.0
2018-06-13 11:50:00,86.19,86.27,86.19,86.27,57548.0,77.867,77.9393,77.867,77.9393,57548.0
2018-06-13 12:00:00,86.27,86.38,86.25,86.37,50215.0,77.9393,78.0386,77.9212,78.0296,50215.0
2018-06-13 12:10:00,86.37,86.38,86.14,86.14,34619.0,78.0296,78.0386,77.8218,77.8218,34619.0
2018-06-13 12:20:00,86.14,86.22,86.12,86.17,43428.0,77.8218,77.8941,77.8037,77.8489,43428.0
2018-06-13 12:30:00,86.17,86.22,86.16,86.18,21314.0,77.8489,77.8941,77.8399,77.8579,21314.0
2018-06-13 12:40:00,86.18,86.23,86.17,86.22,22511.0,77.8579,77.9031,77.8489,77.8941,22511.0
2018-06-13 12:50:00,86.21,86.23,86.18,86.18,21492.0,77.885,77.9031,77.8579,77.8579,21492.0
2018-06-13 13:00:00,86.18,86.21,86.15,86.17,25120.0,77.8579,77.885,77.8308,77.8489,25120.0
2018-06-13 13:10:00,86.18,86.2,86.06,86.07,64602.0,77.8579,77.876,77.7495,77.7586,64602.0
2018-06-13 13:20:00,86.08,86.11,85.95,85.96,28575.0,77.7676,77.7947,77.6502,77.6592,28575.0
2018-06-13 13:30:00,85.95,86.03,85.9,86.0,29003.0,77.6502,77.7224,77.605,77.6953,29003.0
2018-06-13 13:40:00,85.99,86.01,85.9,85.92,23855.0,77.6863,77.7044,77.605,77.6231,23855.0
2018-06-13 13:50:00,85.92,85.98,85.75,85.91,43989.0,77.6231,77.6773,77.4695,77.614,43989.0
2018-06-13 14:00:00,85.92,85.92,85.67,85.75,63280.0,77.6231,77.6231,77.3972,77.4695,63280.0
2018-06-13 14:10:00,85.74,85.9,85.74,85.86,28204.0,77.4604,77.605,77.4604,77.5688,28204.0
2018-06-13 14:20:00,85.87,85.87,85.79,85.83,39863.0,77.5779,77.5779,77.5056,77.5417,39863.0
2018-06-13 14:30:00,85.82,85.87,85.74,85.87,41132.0,77.5327,77.5779,77.4604,77.5779,41132.0
2018-06-13 14:40:00,85.88,85.95,85.85,85.88,39771.0,77.5869,77.6502,77.5598,77.5869,39771.0
2018-06-13 14:50:00,85.88,85.98,85.88,85.97,36700.0,77.5869,77.6773,77.5869,77.6682,36700.0
2018-06-13 15:00:00,85.98,86.03,85.9,85.91,51020.0,77.6773,77.7224,77.605,77.614,51020.0
2018-06-13 15:10:00,85.91,85.96,85.85,85.86,38211.0,77.614,77.6592,77.5598,77.5688,38211.0
2018-06-13 15:20:00,85.86,85.88,85.8,85.81,44916.0,77.5688,77.5869,77.5146,77.5237,44916.0
2018-06-13 15:30:00,85.82,85.83,85.76,85.83,57242.0,77.5327,77.5417,77.4785,77.5417,57242.0
2018-06-13 15:40:00,85.83,85.84,85.73,85.76,111900.0,77.5417,77.5508,77.4514,77.4785,111900.0
2018-06-13 15:50:00,85.75,85.84,85.65,85.72,256715.0,77.4695,77.5508,77.3791,77.4424,256715.0
2018-06-14 09:30:00,85.67,85.76,85.17,85.58,170360.0,77.3972,77.4785,76.9455,77.3159,170360.0
2018-06-14 09:40:00,85.6,85.71,85.49,85.66,82901.0,77.334,77.4333,77.2346,77.3882,82901.0
2018-06-14 09:50:00,85.64,85.81,85.64,85.66,37035.0,77.3701,77.5237,77.3701,77.3882,37035.0
2018-06-14 10:00:00,85.68,85.89,85.65,85.88,51229.0,77.4062,77.5959,77.3791,77.5869,51229.0
2018-06-14 10:10:00,85.89,86.1,85.87,86.07,30601.0,77.5959,77.7857,77.5779,77.7586,30601.0
2018-06-14 10:20:00,86.06,86.2,86.03,86.07,33435.0,77.7495,77.876,77.7224,77.7586,33435.0
2018-06-14 10:30:00,86.06,86.09,85.99,86.02,36691.0,77.7495,77.7766,77.6863,77.7134,36691.0
2018-06-14 10:40:00,86.02,86.15,85.98,86.13,35064.0,77.7134,77.8308,77.6773,77.8128,35064.0
2018-06-14 10:50:00,86.12,86.15,86.0,86.03,30477.0,77.8037,77.8308,77.6953,77.7224,30477.0
2018-06-14 11:00:00,86.02,86.03,85.81,85.83,53358.0,77.7134,77.7224,77.5237,77.5417,53358.0
2018-06-14 11:10:00,85.83,85.93,85.78,85.91,26193.0,77.5417,77.6321,77.4966,77.614,26193.0
2018-06-14 11:20:00,85.91,86.04,85.9,86.02,30151.0,77.614,77.7315,77.605,77.7134,30151.0
2018-06-14 11:30:00,86.02,86.09,85.98,86.0,29019.0,77.7134,77.7766,77.6773,77.6953,29019.0
2018-06-14 11:40:00,86.0,86.1,86.0,86.09,33807.0,77.6953,77.7857,77.6953,77.7766,33807.0
2018-06-14 11:50:00,86.09,86.21,86.08,86.18,34879.0,77.7766,77.885,77.7676,77.8579,34879.0
2018-06-14 12:00:00,86.19,86.19,86.09,86.09,21400.0,77.867,77.867,77.7766,77.7766,21400.0
2018-06-14 12:10:00,86.09,86.11,86.02,86.02,25833.0,77.7766,77.7947,77.7134,77.7134,25833.0
2018-06-14 12:20:00,86.01,86.15,86.01,86.09,27397.0,77.7044,77.8308,77.7044,77.7766,27397.0
2018-06-14 12:30:00,86.08,86.14,86.06,86.11,35560.0,77.7676,77.8218,77.7495,77.7947,35560.0
2018-06-14 12:40:00,86.11,86.23,86.1,86.21,60293.0,77.7947,77.9031,77.7857,77.885,60293.0
2018-06-14 12:50:00,86.21,86.25,86.14,86.17,44120.0,77.885,77.9212,77.8218,77.8489,44120.0
2018-06-14 13:00:00,86.16,86.25,86.16,86.23,25983.0,77.8399,77.9212,77.8399,77.9031,25983.0
2018-06-14 13:10:00,86.24,86.27,86.17,86.21,22856.0,77.9122,77.9393,77.8489,77.885,22856.0
2018-06-14 13:20:00,86.21,86.28,86.21,86.24,64649.0,77.885,77.9483,77.885,77.9122,64649.0
2018-06-14 13:30:00,86.23,86.32,86.17,86.2,46080.0,77.9031,77.9844,77.8489,77.876,46080.0
2018-06-14 13:40:00,86.2,86.24,86.16,86.19,23385.0,77.876,77.9122,77.8399,77.867,23385.0
2018-06-14 13:50:00,86.18,86.22,86.15,86.18,25866.0,77.8579,77.8941,77.8308,77.8579,25866.0
2018-06-14 14:00:00,86.19,86.2,86.12,86.12,36990.0,77.867,77.876,77.8037,77.8037,36990.0
2018-06-14 14:10:00,86.12,86.21,86.11,86.17,45903.0,77.8037,77.885,77.7947,77.8489,45903.0
2018-06-14 14:20:00,86.17,86.25,86.12,86.2,35489.0,77.8489,77.9212,77.8037,77.876,35489.0
2018-06-14 14:30:00,86.2,86.23,86.12,86.17,46700.0,77.876,77.9031,77.8037,77.8489,46700.0
2018-06-14 14:40:00,86.17,86.33,86.16,86.31,59358.0,77.8489,77.9935,77.8399,77.9754,59358.0
2018-06-14 14:50:00,86.32,86.32,86.21,86.23,81736.0,77.9844,77.9844,77.885,77.9031,81736.0
2018-06-14 15:00:00,86.23,86.25,86.17,86.23,68693.0,77.9031,77.9212,77.8489,77.9031,68693.0
2018-06-14 15:10:00,86.23,86.33,86.23,86.28,54064.0,77.9031,77.9935,77.9031,77.9483,54064.0
2018-06-14 15:20:00,86.27,86.46,86.26,86.32,106028.0,77.9393,78.1109,77.9302,77.9844,106028.0
2018-06-14 15:30:00,86.32,86.35,86.29,86.33,92251.0,77.9844,78.0115,77.9573,77.9935,92251.0
2018-06-14 15:40:00,86.33,86.37,86.3,86.36,128765.0,77.9935,78.0296,77.9664,78.0206,128765.0
2018-06-14 15:50:00,86.35,86.41,86.24,86.38,401792.0,78.0115,78.0657,77.9122,78.0386,401792.0
2018-06-15 09:30:00,86.13,86.99,86.13,86.98,800592.0,77.8128,78.5897,77.8128,78.5807,800592.0
2018-06-15 09:40:00,86.98,87.27,86.92,86.95,107134.0,78.5807,78.8427,78.5265,78.5536,107134.0
2018-06-15 09:50:00,86.98,87.02,86.67,86.79,44739.0,78.5807,78.6168,78.3006,78.409,44739.0
2018-06-15 10:00:00,86.78,86.79,86.63,86.73,48607.0,78.4,78.409,78.2645,78.3548,48607.0
2018-06-15 10:10:00,86.73,86.77,86.57,86.72,46742.0,78.3548,78.391,78.2103,78.3458,46742.0
2018-06-15 10:20:00,86.73,86.76,86.45,86.46,41329.0,78.3548,78.3819,78.1019,78.1109,41329.0
2018-06-15 10:30:00,86.45,86.47,86.1,86.15,55786.0,78.1019,78.1199,77.7857,77.8308,55786.0
2018-06-15 10:40:00,86.19,86.44,86.16,86.43,40579.0,77.867,78.0928,77.8399,78.0838,40579.0
2018-06-15 10:50:00,86.43,86.45,86.27,86.41,84349.0,78.0838,78.1019,77.9393,78.0657,84349.0
2018-06-15 11:00:00,86.41,86.59,86.41,86.51,52912.0,78.0657,78.2284,78.0657,78.1561,52912.0
2018-06-15 11:10:00,86.5,86.54,86.39,86.47,33296.0,78.147,78.1832,78.0477,78.1199,33296.0
2018-06-15 11:20:00,86.47,86.5,86.37,86.39,27505.0,78.1199,78.147,78.0296,78.0477,27505.0
2018-06-15 11:30:00,86.4,86.4,86.26,86.36,35162.0,78.0567,78.0567,77.9302,78.0206,35162.0
2018-06-15 11:40:00,86.36,86.42,86.35,86.37,41360.0,78.0206,78.0748,78.0115,78.0296,41360.0
2018-06-15 11:50:00,86.36,86.47,86.35,86.41,40916.0,78.0206,78.1199,78.0115,78.0657,40916.0
2018-06-15 12:00:00,86.41,86.45,86.35,86.37,34175.0,78.0657,78.1019,78.0115,78.0296,34175.0
2018-06-15 12:10:00,86.36,86.4,86.35,86.38,20023.0,78.0206,78.0567,78.0115,78.0386,20023.0
2018-06-15 12:20:00,86.36,86.4,86.28,86.3,34856.0,78.0206,78.0567,77.9483,77.9664,34856.0
2018-06-15 12:30:00,86.3,86.31,86.23,86.27,39134.0,77.9664,77.9754,77.9031,77.9393,39134.0
2018-06-15 12:40:00,86.27,86.33,86.23,86.28,35842.0,77.9393,77.9935,77.9031,77.9483,35842.0
2018-06-15 12:50:00,86.29,86.37,86.29,86.34,14836.0,77.9573,78.0296,77.9573,78.0025,14836.0
2018-06-15 13:00:00,86.35,86.37,86.31,86.36,21575.0,78.0115,78.0296,77.9754,78.0206,21575.0
2018-06-15 13:10:00,86.36,86.37,86.29,86.37,49672.0,78.0206,78.0296,77.9573,78.0296,49672.0
2018-06-15 13:20:00,86.37,86.44,86.36,86.42,45385.0,78.0296,78.0928,78.0206,78.0748,45385.0
2018-06-15 13:30:00,86.42,86.46,86.28,86.3,105702.0,78.0748,78.1109,77.9483,77.9664,105702.0
2018-06-15 13:40:00,86.3,86.31,86.19,86.25,54000.0,77.9664,77.9754,77.867,77.9212,54000.0
2018-06-15 13:50:00,86.26,86.29,86.18,86.22,22390.0,77.9302,77.9573,77.8579,77.8941,22390.0
2018-06-15 14:00:00,86.23,86.25,86.17,86.25,20335.0,77.9031,77.9212,77.8489,77.9212,20335.0
2018-06-15 14:10:00,86.26,86.48,86.25,86.47,34915.0,77.9302,78.129,77.9212,78.1199,34915.0
2018-06-15 14:20:00,86.48,86.58,86.47,86.56,50610.0,78.129,78.2193,78.1199,78.2012,50610.0
2018-06-15 14:30:00,86.56,86.62,86.52,86.57,36347.0,78.2012,78.2555,78.1651,78.2103,36347.0
2018-06-15 14:40:00,86.57,86.68,86.57,86.58,71703.0,78.2103,78.3097,78.2103,78.2193,71703.0
2018-06-15 14:50:00,86.57,86.67,86.55,86.6,44382.0,78.2103,78.3006,78.1922,78.2374,44382.0
2018-06-15 15:00:00,86.6,86.61,86.55,86.61,46222.0,78.2374,78.2464,78.1922,78.2464,46222.0
2018-06-15 15:10:00,86.6,86.63,86.55,86.56,47522.0,78.2374,78.2645,78.1922,78.2012,47522.0
2018-06-15 15:20:00,86.55,86.75,86.54,86.73,63104.0,78.1922,78.3729,78.1832,78.3548,63104.0
2018-06-15 15:30:00,86.73,86.78,86.7,86.75,74643.0,78.3548,78.4,78.3277,78.3729,74643.0
2018-06-15 15:40:00,86.75,86.76,86.65,86.7,160876.0,78.3729,78.3819,78.2826,78.3277,160876.0
2018-06-15 15:50:00,86.71,86.9,86.6,86.88,419104.0,78.3368,78.5084,78.2374,78.4903,419104.0
2018-06-18 09:30:00,85.98,86.05,85.67,85.78,171667.0,77.6773,77.7405,77.3972,77.4966,171667.0
2018-06-18 09:40:00,85.78,85.89,85.55,85.58,170367.0,77.4966,77.5959,77.2888,77.3159,170367.0
2018-06-18 09:50:00,85.56,85.57,85.3,85.34,88359.0,77.2978,77.3068,77.0629,77.0991,88359.0
2018-06-18 10:00:00,85.33,85.39,85.24,85.27,51955.0,77.09,77.1442,77.0087,77.0358,51955.0
2018-06-18 10:10:00,85.26,85.36,85.18,85.2,68351.0,77.0268,77.1171,76.9545,76.9726,68351.0
2018-06-18 10:20:00,85.21,85.42,85.19,85.21,46091.0,76.9816,77.1713,76.9635,76.9816,46091.0
2018-06-18 10:30:00,85.21,85.22,85.01,85.16,48569.0,76.9816,76.9906,76.8009,76.9364,48569.0
2018-06-18 10:40:00,85.17,85.25,85.15,85.18,41738.0,76.9455,77.0178,76.9274,76.9545,41738.0
2018-06-18 10:50:00,85.19,85.21,85.1,85.12,36728.0,76.9635,76.9816,76.8822,76.9003,36728.0
2018-06-18 11:00:00,85.13,85.39,85.12,85.39,69426.0,76.9093,77.1442,76.9003,77.1442,69426.0
2018-06-18 11:10:00,85.39,85.66,85.38,85.61,69668.0,77.1442,77.3882,77.1352,77.343,69668.0
2018-06-18 11:20:00,85.61,85.74,85.59,85.67,62824.0,77.343,77.4604,77.3249,77.3972,62824.0
2018-06-18 11:30:00,85.67,85.72,85.64,85.67,27742.0,77.3972,77.4424,77.3701,77.3972,27742.0
2018-06-18 11:40:00,85.66,85.81,85.64,85.81,40021.0,77.3882,77.5237,77.3701,77.5237,40021.0
2018-06-18 11:50:00,85.8,85.81,85.66,85.69,41318.0,77.5146,77.5237,77.3882,77.4153,41318.0
2018-06-18 12:00:00,85.69,85.85,85.69,85.82,41912.0,77.4153,77.5598,77.4153,77.5327,41912.0
2018-06-18 12:10:00,85.84,85.9,85.79,85.81,74709.0,77.5508,77.605,77.5056,77.5237,74709.0
2018-06-18 12:20:00,85.83,85.85,85.77,85.8,30145.0,77.5417,77.5598,77.4875,77.5146,30145.0
2018-06-18 12:30:00,85.8,85.81,85.72,85.74,19675.0,77.5146,77.5237,77.4424,77.4604,19675.0
2018-06-18 12:40:00,85.74,85.76,85.7,85.74,27120.0,77.4604,77.4785,77.4243,77.4604,27120.0
2018-06-18 12:50:00,85.72,85.87,85.7,85.86,33920.0,77.4424,77.5779,77.4243,77.5688,33920.0
2018-06-18 13:00:00,85.87,85.92,85.77,85.79,78268.0,77.5779,77.6231,77.4875,77.5056,78268.0
2018-06-18 13:10:00,85.79,85.82,85.75,85.77,42493.0,77.5056,77.5327,77.4695,77.4875,42493.0
2018-06-18 13:20:00,85.77,85.86,85.76,85.83,31509.0,77.4875,77.5688,77.4785,77.5417,31509.0
2018-06-18 13:30:00,85.85,85.86,85.78,85.78,19991.0,77.5598,77.5688,77.4966,77.4966,19991.0
2018-06-18 13:40:00,85.79,85.81,85.77,85.79,17602.0,77.5056,77.5237,77.4875,77.5056,17602.0
2018-06-18 13:50:00,85.79,85.81,85.73,85.76,24320.0,77.5056,77.5237,77.4514,77.4785,24320.0
2018-06-18 14:00:00,85.76,85.77,85.69,85.75,29969.0,77.4785,77.4875,77.4153,77.4695,29969.0
2018-06-18 14:10:00,85.75,85.77,85.72,85.77,24220.0,77.4695,77.4875,77.4424,77.4875,24220.0
2018-06-18 14:20:00,85.78,85.83,85.75,85.8,51963.0,77.4966,77.5417,77.4695,77.5146,51963.0
2018-06-18 14:30:00,85.8,85.92,85.78,85.91,32686.0,77.5146,77.6231,77.4966,77.614,32686.0
2018-06-18 14:40:00,85.92,85.95,85.9,85.92,35704.0,77.6231,77.6502,77.605,77.6231,35704.0
2018-06-18 14:50:00,85.93,85.93,85.88,85.9,37049.0,77.6321,77.6321,77.5869,77.605,37049.0
2018-06-18 15:00:00,85.9,85.91,85.85,85.89,36716.0,77.605,77.614,77.5598,77.5959,36716.0
2018-06-18 15:10:00,85.89,85.96,85.88,85.95,29735.0,77.5959,77.6592,77.5869,77.6502,29735.0
2018-06-18 15:20:00,85.96,85.99,85.94,85.95,34729.0,77.6592,77.6863,77.6411,77.6502,34729.0
2018-06-18 15:30:00,85.96,86.0,85.94,85.95,65560.0,77.6592,77.6953,77.6411,77.6502,65560.0
2018-06-18 15:40:00,85.96,86.01,85.89,86.01,104692.0,77.6592,77.7044,77.5959,77.7044,104692.0
2018-06-18 15:50:00,86.01,86.15,85.99,86.11,230688.0,77.7044,77.8308,77.6863,77.7947,230688.0
2018-06-19 09:30:00,85.89,86.08,85.67,86.01,74875.0,77.5959,77.7676,77.3972,77.7044,74875.0
2018-06-19 09:40:00,86.01,86.03,85.87,85.94,35825.0,77.7044,77.7224,77.5779,77.6411,35825.0
2018-06-19 09:50:00,85.95,85.97,85.81,85.86,32292.0,77.6502,77.6682,77.5237,77.5688,32292.0
2018-06-19 10:00:00,85.87,86.08,85.85,86.05,55925.0,77.5779,77.7676,77.5598,77.7405,55925.0
2018-06-19 10:10:00,86.02,86.32,86.02,86.27,37486.0,77.7134,77.9844,77.7134,77.9393,37486.0
2018-06-19 10:20:00,86.26,86.47,86.19,86.44,59406.0,77.9302,78.1199,77.867,78.0928,59406.0
2018-06-19 10:30:00,86.46,86.57,86.43,86.53,53667.0,78.1109,78.2103,78.0838,78.1741,53667.0
2018-06-19 10:40:00,86.5,86.67,86.46,86.66,38267.0,78.147,78.3006,78.1109,78.2916,38267.0
2018-06-19 10:50:00,86.64,86.76,86.64,86.72,32125.0,78.2735,78.3819,78.2735,78.3458,32125.0
2018-06-19 11:00:00,86.71,86.75,86.62,86.63,37271.0,78.3368,78.3729,78.2555,78.2645,37271.0
2018-06-19 11:10:00,86.64,86.65,86.43,86.61,67420.0,78.2735,78.2826,78.0838,78.2464,67420.0
2018-06-19 11:20:00,86.62,86.67,86.51,86.57,41719.0,78.2555,78.3006,78.1561,78.2103,41719.0
2018-06-19 11:30:00,86.57,86.62,86.48,86.52,27673.0,78.2103,78.2555,78.129,78.1651,27673.0
2018-06-19 11:40:00,86.52,86.72,86.5,86.72,28156.0,78.1651,78.3458,78.147,78.3458,28156.0
2018-06-19 11:50:00,86.71,86.77,86.59,86.65,68912.0,78.3368,78.391,78.2284,78.2826,68912.0
2018-06-19 12:00:00,86.65,86.65,86.46,86.48,23720.0,78.2826,78.2826,78.1109,78.129,23720.0
2018-06-19 12:10:00,86.48,86.52,86.45,86.48,21978.0,78.129,78.1651,78.1019,78.129,21978.0
2018-06-19 12:20:00,86.46,86.5,86.37,86.38,19662.0,78.1109,78.147,78.0296,78.0386,19662.0
2018-06-19 12:30:00,86.38,86.41,86.33,86.36,18975.0,78.0386,78.0657,77.9935,78.0206,18975.0
2018-06-19 12:40:00,86.34,86.35,86.29,86.33,22039.0,78.0025,78.0115,77.9573,77.9935,22039.0
2018-06-19 12:50:00,86.32,86.37,86.28,86.33,19890.0,77.9844,78.0296,77.9483,77.9935,19890.0
2018-06-19 13:00:00,86.34,86.37,86.34,86.37,17146.0,78.0025,78.0296,78.0025,78.0296,17146.0
2018-06-19 13:10:00,86.36,86.42,86.35,86.41,21578.0,78.0206,78.0748,78.0115,78.0657,21578.0
2018-06-19 13:20:00,86.4,86.42,86.32,86.37,21649.0,78.0567,78.0748,77.9844,78.0296,21649.0
2018-06-19 13:30:00,86.36,86.36,86.27,86.36,27749.0,78.0206,78.0206,77.9393,78.0206,27749.0
2018-06-19 13:40:00,86.35,86.44,86.34,86.42,19785.0,78.0115,78.0928,78.0025,78.0748,19785.0
2018-06-19 13:50:00,86.44,86.5,86.43,86.49,27317.0,78.0928,78.147,78.0838,78.138,27317.0
2018-06-19 14:00:00,86.5,86.66,86.49,86.65,23596.0,78.147,78.2916,78.138,78.2826,23596.0
2018-06-19 14:10:00,86.66,86.7,86.56,86.67,42086.0,78.2916,78.3277,78.2012,78.3006,42086.0
2018-06-19 14:20:00,86.66,86.68,86.6,86.61,49159.0,78.2916,78.3097,78.2374,78.2464,49159.0
2018-06-19 14:30:00,86.61,86.64,86.58,86.62,32006.0,78.2464,78.2735,78.2193,78.2555,32006.0
2018-06-19 14:40:00,86.61,86.65,86.57,86.62,29658.0,78.2464,78.2826,78.2103,78.2555,29658.0
2018-06-19 14:50:00,86.62,86.7,86.56,86.66,50002.0,78.2555,78.3277,78.2012,78.2916,50002.0
2018-06-19 15:00:00,86.65,86.67,86.55,86.59,88554.0,78.2826,78.3006,78.1922,78.2284,88554.0
2018-06-19 15:10:00,86.6,86.63,86.56,86.56,34881.0,78.2374,78.2645,78.2012,78.2012,34881.0
2018-06-19 15:20:00,86.57,86.61,86.52,86.57,66064.0,78.2103,78.2464,78.1651,78.2103,66064.0
2018-06-19 15:30:00,86.57,86.74,86.57,86.68,109408.0,78.2103,78.3639,78.2103,78.3097,109408.0
2018-06-19 15:40:00,86.67,86.77,86.63,86.77,139080.0,78.3006,78.391,78.2645,78.391,139080.0
2018-06-19 15:50:00,86.77,86.87,86.73,86.8,289681.0,78.391,78.4813,78.3548,78.4181,289681.0
2018-06-20 09:30:00,86.74,86.87,86.64,86.83,154583.0,78.3639,78.4813,78.2735,78.4452,154583.0
2018-06-20 09:40:00,86.84,86.95,86.76,86.9,82861.0,78.4542,78.5536,78.3819,78.5084,82861.0
2018-06-20 09:50:00,86.91,87.01,86.83,86.91,104489.0,78.5175,78.6078,78.4452,78.5175,104489.0
2018-06-20 10:00:00,86.91,86.93,86.77,86.81,69589.0,78.5175,78.5355,78.391,78.4271,69589.0
2018-06-20 10:10:00,86.81,86.88,86.59,86.59,122595.0,78.4271,78.4903,78.2284,78.2284,122595.0
2018-06-20 10:20:00,86.59,86.76,86.59,86.74,49617.0,78.2284,78.3819,78.2284,78.3639,49617.0
2018-06-20 10:30:00,86.75,86.77,86.62,86.64,64944.0,78.3729,78.391,78.2555,78.2735,64944.0
2018-06-20 10:40:00,86.64,86.7,86.61,86.65,54444.0,78.2735,78.3277,78.2464,78.2826,54444.0
2018-06-20 10:50:00,86.69,86.75,86.64,86.74,54968.0,78.3187,78.3729,78.2735,78.3639,54968.0
2018-06-20 11:00:00,86.75,86.75,86.64,86.73,61486.0,78.3729,78.3729,78.2735,78.3548,61486.0
2018-06-20 11:10:00,86.73,86.83,86.72,86.77,85354.0,78.3548,78.4452,78.3458,78.391,85354.0
2018-06-20 11:20:00,86.77,86.89,86.77,86.88,70358.0,78.391,78.4994,78.391,78.4903,70358.0
2018-06-20 11:30:00,86.88,87.07,86.88,86.98,65254.0,78.4903,78.662,78.4903,78.5807,65254.0
2018-06-20 11:40:00,86.98,87.16,86.87,86.88,143594.0,78.5807,78.7433,78.4813,78.4903,143594.0
2018-06-20 11:50:00,86.87,86.92,86.78,86.88,60708.0,78.4813,78.5265,78.4,78.4903,60708.0
2018-06-20 12:00:00,86.88,86.89,86.75,86.77,80527.0,78.4903,78.4994,78.3729,78.391,80527.0
2018-06-20 12:10:00,86.76,86.8,86.72,86.77,76413.0,78.3819,78.4181,78.3458,78.391,76413.0
2018-06-20 12:20:00,86.77,86.8,86.67,86.75,123648.0,78.391,78.4181,78.3006,78.3729,123648.0
2018-06-20 12:30:00,86.75,86.86,86.68,86.85,45369.0,78.3729,78.4723,78.3097,78.4632,45369.0
2018-06-20 12:40:00,86.86,86.91,86.81,86.9,61735.0,78.4723,78.5175,78.4271,78.5084,61735.0
2018-06-20 12:50:00,86.92,86.93,86.84,86.92,55134.0,78.5265,78.5355,78.4542,78.5265,55134.0
2018-06-20 13:00:00,86.92,87.0,86.91,87.0,23445.0,78.5265,78.5988,78.5175,78.5988,23445.0
2018-06-20 13:10:00,86.98,87.01,86.92,87.01,31270.0,78.5807,78.6078,78.5265,78.6078,31270.0
2018-06-20 13:20:00,87.0,87.01,86.95,86.96,19628.0,78.5988,78.6078,78.5536,78.5626,19628.0
2018-06-20 13:30:00,86.97,86.99,86.91,86.98,30729.0,78.5717,78.5897,78.5175,78.5807,30729.0
2018-06-20 13:40:00,86.98,87.02,86.96,87.02,23872.0,78.5807,78.6168,78.5626,78.6168,23872.0
2018-06-20 13:50:00,87.01,87.04,87.0,87.04,20455.0,78.6078,78.6349,78.5988,78.6349,20455.0
2018-06-20 14:00:00,87.03,87.05,86.85,86.87,84305.0,78.6259,78.6439,78.4632,78.4813,84305.0
2018-06-20 14:10:00,86.87,86.87,86.77,86.77,83543.0,78.4813,78.4813,78.391,78.391,83543.0
2018-06-20 14:20:00,86.76,86.79,86.73,86.75,61285.0,78.3819,78.409,78.3548,78.3729,61285.0
2018-06-20 14:30:00,86.75,86.76,86.69,86.7,66687.0,78.3729,78.3819,78.3187,78.3277,66687.0
2018-06-20 14:40:00,86.7,86.7,86.61,86.69,82115.0,78.3277,78.3277,78.2464,78.3187,82115.0
2018-06-20 14:50:00,86.67,86.69,86.49,86.55,87192.0,78.3006,78.3187,78.138,78.1922,87192.0
2018-06-20 15:00:00,86.55,86.66,86.52,86.66,77647.0,78.1922,78.2916,78.1651,78.2916,77647.0
2018-06-20 15:10:00,86.66,86.67,86.61,86.64,64938.0,78.2916,78.3006,78.2464,78.2735,64938.0
2018-06-20 15:20:00,86.64,86.83,86.52,86.76,240252.0,78.2735,78.4452,78.1651,78.3819,240252.0
2018-06-20 15:30:00,86.76,86.76,86.54,86.65,199323.0,78.3819,78.3819,78.1832,78.2826,199323.0
2018-06-20 15:40:00,86.64,86.65,86.38,86.42,233096.0,78.2735,78.2826,78.0386,78.0748,233096.0
2018-06-20 15:50:00,86.43,86.43,86.2,86.3,588211.0,78.0838,78.0838,77.876,77.9664,588211.0
2018-06-21 09:30:00,85.82,86.18,85.54,85.64,144807.0,77.5327,77.8579,77.2797,77.3701,144807.0
2018-06-21 09:40:00,85.65,85.75,85.19,85.38,111933.0,77.3791,77.4695,76.9635,77.1352,111933.0
2018-06-21 09:50:00,85.41,85.73,85.38,85.57,64701.0,77.1623,77.4514,77.1352,77.3068,64701.0
2018-06-21 10:00:00,85.57,85.71,85.5,85.56,65362.0,77.3068,77.4333,77.2436,77.2978,65362.0
2018-06-21 10:10:00,85.58,85.96,85.58,85.88,94489.0,77.3159,77.6592,77.3159,77.5869,94489.0
2018-06-21 10:20:00,85.88,85.88,85.73,85.81,45370.0,77.5869,77.5869,77.4514,77.5237,45370.0
2018-06-21 10:30:00,85.82,85.9,85.77,85.83,49924.0,77.5327,77.605,77.4875,77.5417,49924.0
2018-06-21 10:40:00,85.82,85.83,85.59,85.76,44796.0,77.5327,77.5417,77.3249,77.4785,44796.0
2018-06-21 10:50:00,85.76,85.81,85.64,85.7,38324.0,77.4785,77.5237,77.3701,77.4243,38324.0
2018-06-21 11:00:00,85.69,85.85,85.65,85.74,47740.0,77.4153,77.5598,77.3791,77.4604,47740.0
2018-06-21 11:10:00,85.77,85.94,85.68,85.92,49117.0,77.4875,77.6411,77.4062,77.6231,49117.0
2018-06-21 11:20:00,85.94,85.94,85.73,85.74,39322.0,77.6411,77.6411,77.4514,77.4604,39322.0
2018-06-21 11:30:00,85.75,85.93,85.75,85.91,34102.0,77.4695,77.6321,77.4695,77.614,34102.0
2018-06-21 11:40:00,85.9,85.91,85.83,85.88,21533.0,77.605,77.614,77.5417,77.5869,21533.0
2018-06-21 11:50:00,85.88,85.88,85.75,85.78,29196.0,77.5869,77.5869,77.4695,77.4966,29196.0
2018-06-21 12:00:00,85.77,85.8,85.74,85.76,50821.0,77.4875,77.5146,77.4604,77.4785,50821.0
2018-06-21 12:10:00,85.76,85.82,85.75,85.78,23389.0,77.4785,77.5327,77.4695,77.4966,23389.0
2018-06-21 12:20:00,85.79,85.81,85.74,85.79,30838.0,77.5056,77.5237,77.4604,77.5056,30838.0
2018-06-21 12:30:00,85.81,85.81,85.74,85.75,24909.0,77.5237,77.5237,77.4604,77.4695,24909.0
2018-06-21 12:40:00,85.75,85.87,85.75,85.86,37565.0,77.4695,77.5779,77.4695,77.5688,37565.0
2018-06-21 12:50:00,85.85,85.91,85.71,85.72,30064.0,77.5598,77.614,77.4333,77.4424,30064.0
2018-06-21 13:00:00,85.71,85.83,85.7,85.83,29338.0,77.4333,77.5417,77.4243,77.5417,29338.0
2018-06-21 13:10:00,85.84,85.87,85.82,85.84,22442.0,77.5508,77.5779,77.5327,77.5508,22442.0
2018-06-21 13:20:00,85.84,85.99,85.82,85.91,25458.0,77.5508,77.6863,77.5327,77.614,25458.0
2018-06-21 13:30:00,85.91,85.95,85.84,85.9,26348.0,77.614,77.6502,77.5508,77.605,26348.0
2018-06-21 13:40:00,85.9,85.95,85.83,85.92,49679.0,77.605,77.6502,77.5417,77.6231,49679.0
2018-06-21 13:50:00,85.91,86.08,85.91,86.08,37800.0,77.614,77.7676,77.614,77.7676,37800.0
2018-06-21 14:00:00,86.06,86.18,86.02,86.14,32956.0,77.7495,77.8579,77.7134,77.8218,32956.0
2018-06-21 14:10:00,86.15,86.22,86.12,86.15,40599.0,77.8308,77.8941,77.8037,77.8308,40599.0
2018-06-21 14:20:00,86.15,86.18,86.13,86.14,30105.0,77.8308,77.8579,77.8128,77.8218,30105.0
2018-06-21 14:30:00,86.13,86.28,86.07,86.12,57840.0,77.8128,77.9483,77.7586,77.8037,57840.0
2018-06-21 14:40:00,86.12,86.24,86.07,86.24,27110.0,77.8037,77.9122,77.7586,77.9122,27110.0
2018-06-21 14:50:00,86.24,86.24,86.15,86.16,53142.0,77.9122,77.9122,77.8308,77.8399,53142.0
2018-06-21 15:00:00,86.17,86.22,86.14,86.21,40453.0,77.8489,77.8941,77.8218,77.885,40453.0
2018-06-21 15:10:00,86.2,86.21,86.1,86.15,55236.0,77.876,77.885,77.7857,77.8308,55236.0
2018-06-21 15:20:00,86.15,86.2,86.01,86.16,83802.0,77.8308,77.876,77.7044,77.8399,83802.0
2018-06-21 15:30:00,86.16,86.16,86.01,86.07,95063.0,77.8399,77.8399,77.7044,77.7586,95063.0
2018-06-21 15:40:00,86.06,86.1,86.0,86.08,123302.0,77.7495,77.7857,77.6953,77.7676,123302.0
2018-06-21 15:50:00,86.07,86.17,86.02,86.07,218903.0,77.7586,77.8489,77.7134,77.7586,218903.0
2018-06-22 09:30:00,86.02,86.24,85.95,86.21,98227.0,77.7134,77.9122,77.6502,77.885,98227.0
2018-06-22 09:40:00,86.24,86.29,86.1,86.1,39138.0,77.9122,77.9573,77.7857,77.7857,39138.0
2018-06-22 09:50:00,86.1,86.19,85.97,86.14,30708.0,77.7857,77.867,77.6682,77.8218,30708.0
2018-06-22 10:00:00,86.13,86.21,86.07,86.15,39974.0,77.8128,77.885,77.7586,77.8308,39974.0
2018-06-22 10:10:00,86.15,86.3,86.09,86.11,56212.0,77.8308,77.9664,77.7766,77.7947,56212.0
2018-06-22 10:20:00,86.11,86.2,86.01,86.05,67716.0,77.7947,77.876,77.7044,77.7405,67716.0
2018-06-22 10:30:00,86.02,86.16,85.92,86.16,25939.0,77.7134,77.8399,77.6231,77.8399,25939.0
2018-06-22 10:40:00,86.15,86.32,86.15,86.2,25667.0,77.8308,77.9844,77.8308,77.876,25667.0
2018-06-22 10:50:00,86.18,86.22,86.1,86.17,22040.0,77.8579,77.8941,77.7857,77.8489,22040.0
2018-06-22 11:00:00,86.15,86.19,86.08,86.19,22107.0,77.8308,77.867,77.7676,77.867,22107.0
2018-06-22 11:10:00,86.2,86.26,86.19,86.26,20119.0,77.876,77.9302,77.867,77.9302,20119.0
2018-06-22 11:20:00,86.26,86.3,86.2,86.28,25333.0,77.9302,77.9664,77.876,77.9483,25333.0
2018-06-22 11:30:00,86.29,86.31,86.14,86.18,71919.0,77.9573,77.9754,77.8218,77.8579,71919.0
2018-06-22 11:40:00,86.18,86.27,86.17,86.22,26660.0,77.8579,77.9393,77.8489,77.8941,26660.0
2018-06-22 11:50:00,86.21,86.27,86.19,86.19,25403.0,77.885,77.9393,77.867,77.867,25403.0
2018-06-22 12:00:00,86.18,86.18,86.03,86.03,22058.0,77.8579,77.8579,77.7224,77.7224,22058.0
2018-06-22 12:10:00,86.05,86.05,85.92,85.93,36750.0,77.7405,77.7405,77.6231,77.6321,36750.0
2018-06-22 12:20:00,85.92,86.04,85.91,86.0,20919.0,77.6231,77.7315,77.614,77.6953,20919.0
2018-06-22 12:30:00,86.01,86.01,85.89,86.0,22642.0,77.7044,77.7044,77.5959,77.6953,22642.0
2018-06-22 12:40:00,86.0,86.11,86.0,86.07,19508.0,77.6953,77.7947,77.6953,77.7586,19508.0
2018-06-22 12:50:00,86.06,86.09,86.03,86.07,14227.0,77.7495,77.7766,77.7224,77.7586,14227.0
2018-06-22 13:00:00,86.06,86.11,86.04,86.05,18152.0,77.7495,77.7947,77.7315,77.7405,18152.0
2018-06-22 13:10:00,86.05,86.06,85.95,85.98,29250.0,77.7405,77.7495,77.6502,77.6773,29250.0
2018-06-22 13:20:00,85.98,86.01,85.87,85.89,22021.0,77.6773,77.7044,77.5779,77.5959,22021.0
2018-06-22 13:30:00,85.89,85.96,85.88,85.95,14243.0,77.5959,77.6592,77.5869,77.6502,14243.0
2018-06-22 13:40:00,85.94,86.02,85.92,86.01,15147.0,77.6411,77.7134,77.6231,77.7044,15147.0
2018-06-22 13:50:00,86.01,86.08,86.0,86.03,13033.0,77.7044,77.7676,77.6953,77.7224,13033.0
2018-06-22 14:00:00,86.04,86.11,86.03,86.07,19759.0,77.7315,77.7947,77.7224,77.7586,19759.0
2018-06-22 14:10:00,86.08,86.1,86.04,86.05,16294.0,77.7676,77.7857,77.7315,77.7405,16294.0
2018-06-22 14:20:00,86.05,86.11,85.94,85.95,51886.0,77.7405,77.7947,77.6411,77.6502,51886.0
2018-06-22 14:30:00,85.96,85.97,85.89,85.92,22963.0,77.6592,77.6682,77.5959,77.6231,22963.0
2018-06-22 14:40:00,85.93,86.01,85.93,85.99,19952.0,77.6321,77.7044,77.6321,77.6863,19952.0
2018-06-22 14:50:00,85.99,86.0,85.91,85.92,16588.0,77.6863,77.6953,77.614,77.6231,16588.0
2018-06-22 15:00:00,85.92,86.02,85.91,86.02,31600.0,77.6231,77.7134,77.614,77.7134,31600.0
2018-06-22 15:10:00,86.03,86.4,85.98,86.21,266990.0,77.7224,78.0567,77.6773,77.885,266990.0
2018-06-22 15:20:00,86.21,86.21,86.08,86.11,61649.0,77.885,77.885,77.7676,77.7947,61649.0
2018-06-22 15:30:00,86.11,86.11,86.02,86.07,74359.0,77.7947,77.7947,77.7134,77.7586,74359.0
2018-06-22 15:40:00,86.08,86.14,86.0,86.09,88393.0,77.7676,77.8218,77.6953,77.7766,88393.0
2018-06-22 15:50:00,86.08,86.28,85.8,85.91,385017.0,77.7676,77.9483,77.5146,77.614,385017.0
2018-06-25 09:30:00,86.0,86.61,85.89,86.61,95523.0,77.6953,78.2464,77.5959,78.2464,95523.0
2018-06-25 09:40:00,86.61,86.61,86.26,86.29,47962.0,78.2464,78.2464,77.9302,77.9573,47962.0
2018-06-25 09:50:00,86.32,86.39,86.11,86.15,28427.0,77.9844,78.0477,77.7947,77.8308,28427.0
2018-06-25 10:00:00,86.16,86.28,86.05,86.05,83937.0,77.8399,77.9483,77.7405,77.7405,83937.0
2018-06-25 10:10:00,86.03,86.06,85.84,85.94,48186.0,77.7224,77.7495,77.5508,77.6411,48186.0
2018-06-25 10:20:00,85.93,86.03,85.83,85.99,39489.0,77.6321,77.7224,77.5417,77.6863,39489.0
2018-06-25 10:30:00,85.97,86.01,85.83,85.89,43896.0,77.6682,77.7044,77.5417,77.5959,43896.0
2018-06-25 10:40:00,85.89,86.07,85.88,86.0,32837.0,77.5959,77.7586,77.5869,77.6953,32837.0
2018-06-25 10:50:00,85.99,85.99,85.82,85.92,37109.0,77.6863,77.6863,77.5327,77.6231,37109.0
2018-06-25 11:00:00,85.9,85.98,85.79,85.8,35103.0,77.605,77.6773,77.5056,77.5146,35103.0
2018-06-25 11:10:00,85.81,85.9,85.75,85.77,36947.0,77.5237,77.605,77.4695,77.4875,36947.0
2018-06-25 11:20:00,85.78,85.79,85.62,85.67,32226.0,77.4966,77.5056,77.352,77.3972,32226.0
2018-06-25 11:30:00,85.67,85.7,85.58,85.62,31865.0,77.3972,77.4243,77.3159,77.352,31865.0
2018-06-25 11:40:00,85.61,85.82,85.59,85.75,41290.0,77.343,77.5327,77.3249,77.4695,41290.0
2018-06-25 11:50:00,85.75,85.76,85.67,85.68,27338.0,77.4695,77.4785,77.3972,77.4062,27338.0
2018-06-25 12:00:00,85.68,85.72,85.43,85.44,58151.0,77.4062,77.4424,77.1804,77.1894,58151.0
2018-06-25 12:10:00,85.44,85.54,85.39,85.49,56495.0,77.1894,77.2797,77.1442,77.2346,56495.0
2018-06-25 12:20:00,85.48,85.68,85.47,85.67,44037.0,77.2255,77.4062,77.2165,77.3972,44037.0
2018-06-25 12:30:00,85.68,85.73,85.61,85.62,28248.0,77.4062,77.4514,77.343,77.352,28248.0
2018-06-25 12:40:00,85.65,85.78,85.65,85.72,27435.0,77.3791,77.4966,77.3791,77.4424,27435.0
2018-06-25 12:50:00,85.73,85.82,85.7,85.74,39758.0,77.4514,77.5327,77.4243,77.4604,39758.0
2018-06-25 13:00:00,85.75,85.75,85.63,85.64,29784.0,77.4695,77.4695,77.3611,77.3701,29784.0
2018-06-25 13:10:00,85.64,85.67,85.53,85.57,31762.0,77.3701,77.3972,77.2707,77.3068,31762.0
2018-06-25 13:20:00,85.57,85.63,85.54,85.59,32621.0,77.3068,77.3611,77.2797,77.3249,32621.0
2018-06-25 13:30:00,85.59,85.75,85.56,85.69,26194.0,77.3249,77.4695,77.2978,77.4153,26194.0
2018-06-25 13:40:00,85.68,85.83,85.65,85.81,32341.0,77.4062,77.5417,77.3791,77.5237,32341.0
2018-06-25 13:50:00,85.81,85.82,85.7,85.73,27758.0,77.5237,77.5327,77.4243,77.4514,27758.0
2018-06-25 14:00:00,85.72,85.84,85.71,85.79,50624.0,77.4424,77.5508,77.4333,77.5056,50624.0
2018-06-25 14:10:00,85.79,85.81,85.66,85.67,35981.0,77.5056,77.5237,77.3882,77.3972,35981.0
2018-06-25 14:20:00,85.67,85.69,85.54,85.6,39524.0,77.3972,77.4153,77.2797,77.334,39524.0
2018-06-25 14:30:00,85.61,85.61,85.43,85.43,36636.0,77.343,77.343,77.1804,77.1804,36636.0
2018-06-25 14:40:00,85.42,85.43,85.35,85.35,39756.0,77.1713,77.1804,77.1081,77.1081,39756.0
2018-06-25 14:50:00,85.35,85.35,85.12,85.29,59959.0,77.1081,77.1081,76.9003,77.0539,59959.0
2018-06-25 15:00:00,85.27,85.39,85.26,85.31,41425.0,77.0358,77.1442,77.0268,77.072,41425.0
2018-06-25 15:10:00,85.31,85.49,85.22,85.46,43975.0,77.072,77.2346,76.9906,77.2075,43975.0
2018-06-25 15:20:00,85.45,85.56,85.45,85.52,66754.0,77.1984,77.2978,77.1984,77.2617,66754.0
2018-06-25 15:30:00,85.53,86.04,85.51,85.98,101228.0,77.2707,77.7315,77.2526,77.6773,101228.0
2018-06-25 15:40:00,85.96,86.07,85.9,85.98,99622.0,77.6592,77.7586,77.605,77.6773,99622.0
2018-06-25 15:50:00,85.97,86.08,85.78,85.78,262412.0,77.6682,77.7676,77.4966,77.4966,262412.0
2018-06-26 09:30:00,85.54,85.9,85.54,85.8,43880.0,77.2797,77.605,77.2797,77.5146,43880.0
2018-06-26 09:40:00,85.82,85.96,85.65,85.7,28012.0,77.5327,77.6592,77.3791,77.4243,28012.0
2018-06-26 09:50:00,85.7,86.0,85.67,85.84,42109.0,77.4243,77.6953,77.3972,77.5508,42109.0
2018-06-26 10:00:00,85.84,85.89,85.68,85.79,101039.0,77.5508,77.5959,77.4062,77.5056,101039.0
2018-06-26 10:10:00,85.8,85.8,85.58,85.59,29065.0,77.5146,77.5146,77.3159,77.3249,29065.0
2018-06-26 10:20:00,85.61,85.62,85.44,85.44,36949.0,77.343,77.352,77.1894,77.1894,36949.0
2018-06-26 10:30:00,85.42,85.51,85.34,85.45,44389.0,77.1713,77.2526,77.0991,77.1984,44389.0
2018-06-26 10:40:00,85.46,85.47,85.28,85.38,32495.0,77.2075,77.2165,77.0449,77.1352,32495.0
2018-06-26 10:50:00,85.41,85.44,85.33,85.4,33857.0,77.1623,77.1894,77.09,77.1533,33857.0
2018-06-26 11:00:00,85.39,85.41,85.26,85.33,174437.0,77.1442,77.1623,77.0268,77.09,174437.0
2018-06-26 11:10:00,85.34,85.37,85.28,85.29,56650.0,77.0991,77.1262,77.0449,77.0539,56650.0
2018-06-26 11:20:00,85.3,85.35,85.26,85.28,53614.0,77.0629,77.1081,77.0268,77.0449,53614.0
2018-06-26 11:30:00,85.28,85.49,85.28,85.48,68892.0,77.0449,77.2346,77.0449,77.2255,68892.0
2018-06-26 11:40:00,85.49,85.56,85.46,85.47,63873.0,77.2346,77.2978,77.2075,77.2165,63873.0
2018-06-26 11:50:00,85.47,85.59,85.45,85.59,84166.0,77.2165,77.3249,77.1984,77.3249,84166.0
2018-06-26 12:00:00,85.58,85.6,85.34,85.45,59517.0,77.3159,77.334,77.0991,77.1984,59517.0
2018-06-26 12:10:00,85.47,85.56,85.38,85.43,29699.0,77.2165,77.2978,77.1352,77.1804,29699.0
2018-06-26 12:20:00,85.43,85.47,85.37,85.39,36351.0,77.1804,77.2165,77.1262,77.1442,36351.0
2018-06-26 12:30:00,85.4,85.45,85.36,85.43,20054.0,77.1533,77.1984,77.1171,77.1804,20054.0
2018-06-26 12:40:00,85.42,85.47,85.27,85.35,27907.0,77.1713,77.2165,77.0358,77.1081,27907.0
2018-06-26 12:50:00,85.35,85.42,85.32,85.36,30574.0,77.1081,77.1713,77.081,77.1171,30574.0
2018-06-26 13:00:00,85.35,85.43,85.3,85.41,39521.0,77.1081,77.1804,77.0629,77.1623,39521.0
2018-06-26 13:10:00,85.42,85.51,85.38,85.48,46032.0,77.1713,77.2526,77.1352,77.2255,46032.0
2018-06-26 13:20:00,85.48,85.52,85.45,85.51,21578.0,77.2255,77.2617,77.1984,77.2526,21578.0
2018-06-26 13:30:00,85.5,85.56,85.45,85.54,19167.0,77.2436,77.2978,77.1984,77.2797,19167.0
2018-06-26 13:40:00,85.54,85.61,85.52,85.6,25872.0,77.2797,77.343,77.2617,77.334,25872.0
2018-06-26 13:50:00,85.59,85.64,85.53,85.56,17197.0,77.3249,77.3701,77.2707,77.2978,17197.0
2018-06-26 14:00:00,85.55,85.6,85.47,85.49,32004.0,77.2888,77.334,77.2165,77.2346,32004.0
2018-06-26 14:10:00,85.49,85.49,85.33,85.34,28961.0,77.2346,77.2346,77.09,77.0991,28961.0
2018-06-26 14:20:00,85.33,85.37,85.21,85.22,25092.0,77.09,77.1262,76.9816,76.9906,25092.0
2018-06-26 14:30:00,85.22,85.25,85.19,85.23,28039.0,76.9906,77.0178,76.9635,76.9997,28039.0
2018-06-26 14:40:00,85.23,85.3,85.21,85.25,36234.0,76.9997,77.0629,76.9816,77.0178,36234.0
2018-06-26 14:50:00,85.24,85.27,85.12,85.12,38694.0,77.0087,77.0358,76.9003,76.9003,38694.0
2018-06-26 15:00:00,85.12,85.22,85.1,85.19,43518.0,76.9003,76.9906,76.8822,76.9635,43518.0
2018-06-26 15:10:00,85.19,85.24,85.17,85.23,22990.0,76.9635,77.0087,76.9455,76.9997,22990.0
2018-06-26 15:20:00,85.24,85.25,85.14,85.14,31787.0,77.0087,77.0178,76.9184,76.9184,31787.0
2018-06-26 15:30:00,85.15,85.28,85.14,85.2,49906.0,76.9274,77.0449,76.9184,76.9726,49906.0
2018-06-26 15:40:00,85.2,85.2,84.96,84.98,80397.0,76.9726,76.9726,76.7558,76.7738,80397.0
2018-06-26 15:50:00,84.98,85.14,84.96,85.1,230175.0,76.7738,76.9184,76.7558,76.8822,230175.0
2018-06-27 09:30:00,84.91,84.95,84.64,84.83,188317.0,76.7106,76.7467,76.4667,76.6383,188317.0
2018-06-27 09:40:00,84.81,84.89,84.69,84.89,59887.0,76.6202,76.6925,76.5118,76.6925,59887.0
2018-06-27 09:50:00,84.9,85.49,84.9,85.49,30891.0,76.7015,77.2346,76.7015,77.2346,30891.0
2018-06-27 10:00:00,85.5,85.59,85.39,85.46,50410.0,77.2436,77.3249,77.1442,77.2075,50410.0
2018-06-27 10:10:00,85.46,85.6,85.45,85.51,36755.0,77.2075,77.334,77.1984,77.2526,36755.0
2018-06-27 10:20:00,85.52,85.57,85.4,85.4,42196.0,77.2617,77.3068,77.1533,77.1533,42196.0
2018-06-27 10:30:00,85.41,85.45,85.16,85.19,69479.0,77.1623,77.1984,76.9364,76.9635,69479.0
2018-06-27 10:40:00,85.18,85.22,85.1,85.17,45968.0,76.9545,76.9906,76.8822,76.9455,45968.0
2018-06-27 10:50:00,85.17,85.26,85.15,85.15,43244.0,76.9455,77.0268,76.9274,76.9274,43244.0
2018-06-27 11:00:00,85.16,85.28,85.04,85.06,46585.0,76.9364,77.0449,76.828,76.8461,46585.0
2018-06-27 11:10:00,85.04,85.19,85.03,85.17,26641.0,76.828,76.9635,76.819,76.9455,26641.0
2018-06-27 11:20:00,85.19,85.2,84.93,85.03,34241.0,76.9635,76.9726,76.7287,76.819,34241.0
2018-06-27 11:30:00,85.03,85.1,84.94,85.08,34543.0,76.819,76.8822,76.7377,76.8642,34543.0
2018-06-27 11:40:00,85.07,85.24,85.03,85.22,21821.0,76.8551,77.0087,76.819,76.9906,21821.0
2018-06-27 11:50:00,85.2,85.2,85.13,85.16,23391.0,76.9726,76.9726,76.9093,76.9364,23391.0
2018-06-27 12:00:00,85.16,85.27,85.16,85.23,15018.0,76.9364,77.0358,76.9364,76.9997,15018.0
2018-06-27 12:10:00,85.26,85.43,85.22,85.42,22287.0,77.0268,77.1804,76.9906,77.1713,22287.0
2018-06-27 12:20:00,85.41,85.43,85.31,85.31,21054.0,77.1623,77.1804,77.072,77.072,21054.0
2018-06-27 12:30:00,85.31,85.34,85.2,85.23,19850.0,77.072,77.0991,76.9726,76.9997,19850.0
2018-06-27 12:40:00,85.21,85.23,85.08,85.13,21448.0,76.9816,76.9997,76.8642,76.9093,21448.0
2018-06-27 12:50:00,85.13,85.19,85.06,85.07,16414.0,76.9093,76.9635,76.8461,76.8551,16414.0
2018-06-27 13:00:00,85.07,85.12,84.98,85.0,19702.0,76.8551,76.9003,76.7738,76.7919,19702.0
2018-06-27 13:10:00,85.01,85.04,84.82,84.83,26504.0,76.8009,76.828,76.6293,76.6383,26504.0
2018-06-27 13:20:00,84.85,84.94,84.85,84.92,17666.0,76.6564,76.7377,76.6564,76.7196,17666.0
2018-06-27 13:30:00,84.91,84.93,84.77,84.8,91457.0,76.7106,76.7287,76.5841,76.6112,91457.0
2018-06-27 13:40:00,84.78,84.94,84.77,84.87,38037.0,76.5931,76.7377,76.5841,76.6744,38037.0
2018-06-27 13:50:00,84.87,85.02,84.81,84.95,125643.0,76.6744,76.81,76.6202,76.7467,125643.0
2018-06-27 14:00:00,84.94,85.06,84.88,84.91,39545.0,76.7377,76.8461,76.6835,76.7106,39545.0
2018-06-27 14:10:00,84.92,84.98,84.87,84.9,77947.0,76.7196,76.7738,76.6744,76.7015,77947.0
2018-06-27 14:20:00,84.9,85.02,84.88,84.91,83633.0,76.7015,76.81,76.6835,76.7106,83633.0
2018-06-27 14:30:00,84.91,85.07,84.89,85.07,70086.0,76.7106,76.8551,76.6925,76.8551,70086.0
2018-06-27 14:40:00,85.06,85.16,85.04,85.04,47710.0,76.8461,76.9364,76.828,76.828,47710.0
2018-06-27 14:50:00,85.06,85.06,84.84,84.88,82996.0,76.8461,76.8461,76.6473,76.6835,82996.0
2018-06-27 15:00:00,84.88,84.9,84.8,84.81,49237.0,76.6835,76.7015,76.6112,76.6202,49237.0
2018-06-27 15:10:00,84.8,84.87,84.69,84.77,78025.0,76.6112,76.6744,76.5118,76.5841,78025.0
2018-06-27 15:20:00,84.78,84.94,84.78,84.91,86001.0,76.5931,76.7377,76.5931,76.7106,86001.0
2018-06-27 15:30:00,84.91,84.97,84.83,84.91,58622.0,76.7106,76.7648,76.6383,76.7106,58622.0
2018-06-27 15:40:00,84.91,85.05,84.83,84.85,91897.0,76.7106,76.8371,76.6383,76.6564,91897.0
2018-06-27 15:50:00,84.84,84.95,84.67,84.68,293034.0,76.6473,76.7467,76.4938,76.5028,293034.0
2018-06-28 09:30:00,84.85,85.34,84.81,85.26,85309.0,76.6564,77.0991,76.6202,77.0268,85309.0
2018-06-28 09:40:00,85.32,85.48,85.08,85.12,34577.0,77.081,77.2255,76.8642,76.9003,34577.0
2018-06-28 09:50:00,85.11,85.58,85.09,85.39,46189.0,76.8913,77.3159,76.8732,77.1442,46189.0
2018-06-28 10:00:00,85.39,85.47,85.24,85.29,48532.0,77.1442,77.2165,77.0087,77.0539,48532.0
2018-06-28 10:10:00,85.28,85.31,85.03,85.1,33671.0,77.0449,77.072,76.819,76.8822,33671.0
2018-06-28 10:20:00,85.09,85.28,84.97,85.19,46272.0,76.8732,77.0449,76.7648,76.9635,46272.0
2018-06-28 10:30:00,85.18,85.26,85.02,85.26,34231.0,76.9545,77.0268,76.81,77.0268,34231.0
2018-06-28 10:40:00,85.26,85.5,85.25,85.5,58723.0,77.0268,77.2436,77.0178,77.2436,58723.0
2018-06-28 10:50:00,85.48,85.64,85.39,85.55,43387.0,77.2255,77.3701,77.1442,77.2888,43387.0
2018-06-28 11:00:00,85.58,85.62,85.36,85.47,43885.0,77.3159,77.352,77.1171,77.2165,43885.0
2018-06-28 11:10:00,85.47,85.47,85.17,85.29,48420.0,77.2165,77.2165,76.9455,77.0539,48420.0
2018-06-28 11:20:00,85.28,85.67,85.23,85.67,43721.0,77.0449,77.3972,76.9997,77.3972,43721.0
2018-06-28 11:30:00,85.65,85.72,85.56,85.68,33989.0,77.3791,77.4424,77.2978,77.4062,33989.0
2018-06-28 11:40:00,85.7,85.8,85.63,85.77,77740.0,77.4243,77.5146,77.3611,77.4875,77740.0
2018-06-28 11:50:00,85.78,85.95,85.71,85.95,70079.0,77.4966,77.6502,77.4333,77.6502,70079.0
2018-06-28 12:00:00,85.95,85.96,85.5,85.57,74914.0,77.6502,77.6592,77.2436,77.3068,74914.0
2018-06-28 12:10:00,85.57,85.6,85.38,85.43,62972.0,77.3068,77.334,77.1352,77.1804,62972.0
2018-06-28 12:20:00,85.43,85.46,85.22,85.37,34025.0,77.1804,77.2075,76.9906,77.1262,34025.0
2018-06-28 12:30:00,85.36,85.38,85.18,85.19,33904.0,77.1171,77.1352,76.9545,76.9635,33904.0
2018-06-28 12:40:00,85.19,85.24,84.99,85.04,76082.0,76.9635,77.0087,76.7829,76.828,76082.0
2018-06-28 12:50:00,85.05,85.26,85.02,85.24,56163.0,76.8371,77.0268,76.81,77.0087,56163.0
2018-06-28 13:00:00,85.24,85.38,85.22,85.32,19643.0,77.0087,77.1352,76.9906,77.081,19643.0
2018-06-28 13:10:00,85.33,85.37,85.24,85.27,19760.0,77.09,77.1262,77.0087,77.0358,19760.0
2018-06-28 13:20:00,85.28,85.38,85.27,85.32,27726.0,77.0449,77.1352,77.0358,77.081,27726.0
2018-06-28 13:30:00,85.32,85.43,85.31,85.43,26133.0,77.081,77.1804,77.072,77.1804,26133.0
2018-06-28 13:40:00,85.44,85.44,85.33,85.39,23987.0,77.1894,77.1894,77.09,77.1442,23987.0
2018-06-28 13:50:00,85.39,85.5,85.37,85.42,19551.0,77.1442,77.2436,77.1262,77.1713,19551.0
2018-06-28 14:00:00,85.42,85.5,85.41,85.48,27749.0,77.1713,77.2436,77.1623,77.2255,27749.0
2018-06-28 14:10:00,85.49,85.5,85.37,85.38,34956.0,77.2346,77.2436,77.1262,77.1352,34956.0
2018-06-28 14:20:00,85.39,85.6,85.39,85.54,35264.0,77.1442,77.334,77.1442,77.2797,35264.0
2018-06-28 14:30:00,85.54,85.56,85.44,85.51,27881.0,77.2797,77.2978,77.1894,77.2526,27881.0
2018-06-28 14:40:00,85.52,85.61,85.46,85.6,29790.0,77.2617,77.343,77.2075,77.334,29790.0
2018-06-28 14:50:00,85.59,85.72,85.57,85.71,32552.0,77.3249,77.4424,77.3068,77.4333,32552.0
2018-06-28 15:00:00,85.71,85.71,85.61,85.64,29039.0,77.4333,77.4333,77.343,77.3701,29039.0
2018-06-28 15:10:00,85.66,85.83,85.65,85.81,45176.0,77.3882,77.5417,77.3791,77.5237,45176.0
2018-06-28 15:20:00,85.8,85.81,85.58,85.59,58123.0,77.5146,77.5237,77.3159,77.3249,58123.0
2018-06-28 15:30:00,85.59,85.6,85.49,85.53,62229.0,77.3249,77.334,77.2346,77.2707,62229.0
2018-06-28 15:40:00,85.53,85.54,85.4,85.46,73007.0,77.2707,77.2797,77.1533,77.2075,73007.0
2018-06-28 15:50:00,85.47,85.5,85.35,85.49,163387.0,77.2165,77.2436,77.1081,77.2346,163387.0
2018-06-29 09:30:00,85.84,86.1,85.55,85.57,59706.0,77.5508,77.7857,77.2888,77.3068,59706.0
2018-06-29 09:40:00,85.62,85.72,85.38,85.47,30798.0,77.352,77.4424,77.1352,77.2165,30798.0
2018-06-29 09:50:00,85.49,85.51,85.13,85.13,32525.0,77.2346,77.2526,76.9093,76.9093,32525.0
2018-06-29 10:00:00,85.2,85.58,85.18,85.51,39452.0,76.9726,77.3159,76.9545,77.2526,39452.0
2018-06-29 10:10:00,85.53,85.54,85.19,85.24,81875.0,77.2707,77.2797,76.9635,77.0087,81875.0
2018-06-29 10:20:00,85.25,85.31,85.16,85.29,63723.0,77.0178,77.072,76.9364,77.0539,63723.0
2018-06-29 10:30:00,85.28,85.35,85.16,85.35,33259.0,77.0449,77.1081,76.9364,77.1081,33259.0
2018-06-29 10:40:00,85.36,85.49,85.32,85.39,22963.0,77.1171,77.2346,77.081,77.1442,22963.0
2018-06-29 10:50:00,85.38,85.52,85.33,85.47,37341.0,77.1352,77.2617,77.09,77.2165,37341.0
2018-06-29 11:00:00,85.46,85.5,85.41,85.42,64239.0,77.2075,77.2436,77.1623,77.1713,64239.0
2018-06-29 11:10:00,85.42,85.46,85.34,85.34,76117.0,77.1713,77.2075,77.0991,77.0991,76117.0
2018-06-29 11:20:00,85.34,85.51,85.34,85.48,56994.0,77.0991,77.2526,77.0991,77.2255,56994.0
2018-06-29 11:30:00,85.48,85.77,85.48,85.76,57711.0,77.2255,77.4875,77.2255,77.4785,57711.0
2018-06-29 11:40:00,85.77,86.0,85.77,85.94,65383.0,77.4875,77.6953,77.4875,77.6411,65383.0
2018-06-29 11:50:00,85.95,85.95,85.69,85.73,22333.0,77.6502,77.6502,77.4153,77.4514,22333.0
2018-06-29 12:00:00,85.72,85.92,85.69,85.87,32675.0,77.4424,77.6231,77.4153,77.5779,32675.0
2018-06-29 12:10:00,85.86,85.86,85.78,85.81,22817.0,77.5688,77.5688,77.4966,77.5237,22817.0
2018-06-29 12:20:00,85.81,85.88,85.81,85.88,17422.0,77.5237,77.5869,77.5237,77.5869,17422.0
2018-06-29 12:30:00,85.88,85.89,85.79,85.82,20465.0,77.5869,77.5959,77.5056,77.5327,20465.0
2018-06-29 12:40:00,85.82,85.85,85.78,85.78,18153.0,77.5327,77.5598,77.4966,77.4966,18153.0
2018-06-29 12:50:00,85.78,85.8,85.7,85.8,19984.0,77.4966,77.5146,77.4243,77.5146,19984.0
2018-06-29 13:00:00,85.8,85.87,85.78,85.84,17586.0,77.5146,77.5779,77.4966,77.5508,17586.0
2018-06-29 13:10:00,85.85,85.87,85.82,85.83,29701.0,77.5598,77.5779,77.5327,77.5417,29701.0
2018-06-29 13:20:00,85.82,85.82,85.7,85.74,21606.0,77.5327,77.5327,77.4243,77.4604,21606.0
2018-06-29 13:30:00,85.74,85.74,85.63,85.66,21447.0,77.4604,77.4604,77.3611,77.3882,21447.0
2018-06-29 13:40:00,85.65,85.78,85.65,85.76,18642.0,77.3791,77.4966,77.3791,77.4785,18642.0
2018-06-29 13:50:00,85.78,85.78,85.69,85.73,30652.0,77.4966,77.4966,77.4153,77.4514,30652.0
2018-06-29 14:00:00,85.73,85.75,85.68,85.73,30844.0,77.4514,77.4695,77.4062,77.4514,30844.0
2018-06-29 14:10:00,85.74,85.76,85.69,85.73,21994.0,77.4604,77.4785,77.4153,77.4514,21994.0
2018-06-29 14:20:00,85.73,85.74,85.66,85.69,21658.0,77.4514,77.4604,77.3882,77.4153,21658.0
2018-06-29 14:30:00,85.69,85.76,85.65,85.74,33038.0,77.4153,77.4785,77.3791,77.4604,33038.0
2018-06-29 14:40:00,85.73,85.87,85.67,85.85,38423.0,77.4514,77.5779,77.3972,77.5598,38423.0
2018-06-29 14:50:00,85.85,85.92,85.83,85.91,33446.0,77.5598,77.6231,77.5417,77.614,33446.0
2018-06-29 15:00:00,85.92,86.02,85.91,85.99,60205.0,77.6231,77.7134,77.614,77.6863,60205.0
2018-06-29 15:10:00,85.98,85.99,85.85,85.87,30586.0,77.6773,77.6863,77.5598,77.5779,30586.0
2018-06-29 15:20:00,85.86,85.92,85.76,85.85,51587.0,77.5688,77.6231,77.4785,77.5598,51587.0
2018-06-29 15:30:00,85.84,85.9,85.67,85.68,70507.0,77.5508,77.605,77.3972,77.4062,70507.0
2018-06-29 15:40:00,85.68,85.69,85.52,85.52,111598.0,77.4062,77.4153,77.2617,77.2617,111598.0
2018-06-29 15:50:00,85.51,85.59,85.28,85.34,363855.0,77.2526,77.3249,77.0449,77.0991,363855.0
2018-07-02 09:30:00,85.06,85.42,84.71,84.9,173140.0,76.8461,77.1713,76.5299,76.7015,173140.0
2018-07-02 09:40:00,84.9,85.23,84.89,84.95,71132.0,76.7015,76.9997,76.6925,76.7467,71132.0
2018-07-02 09:50:00,84.91,85.2,84.87,85.17,68814.0,76.7106,76.9726,76.6744,76.9455,68814.0
2018-07-02 10:00:00,85.17,85.34,85.01,85.09,59768.0,76.9455,77.0991,76.8009,76.8732,59768.0
2018-07-02 10:10:00,85.09,85.11,84.87,84.94,41492.0,76.8732,76.8913,76.6744,76.7377,41492.0
2018-07-02 10:20:00,84.9,85.09,84.87,85.03,37888.0,76.7015,76.8732,76.6744,76.819,37888.0
2018-07-02 10:30:00,85.03,85.23,85.03,85.2,29501.0,76.819,76.9997,76.819,76.9726,29501.0
2018-07-02 10:40:00,85.18,85.36,85.18,85.35,30851.0,76.9545,77.1171,76.9545,77.1081,30851.0
2018-07-02 10:50:00,85.35,85.48,85.33,85.47,32863.0,77.1081,77.2255,77.09,77.2165,32863.0
2018-07-02 11:00:00,85.48,85.56,85.39,85.42,27609.0,77.2255,77.2978,77.1442,77.1713,27609.0
2018-07-02 11:10:00,85.42,85.52,85.3,85.52,24838.0,77.1713,77.2617,77.0629,77.2617,24838.0
2018-07-02 11:20:00,85.51,85.55,85.4,85.41,27310.0,77.2526,77.2888,77.1533,77.1623,27310.0
2018-07-02 11:30:00,85.38,85.46,85.37,85.43,30068.0,77.1352,77.2075,77.1262,77.1804,30068.0
2018-07-02 11:40:00,85.42,85.53,85.41,85.49,21290.0,77.1713,77.2707,77.1623,77.2346,21290.0
2018-07-02 11:50:00,85.47,85.52,85.41,85.41,22878.0,77.2165,77.2617,77.1623,77.1623,22878.0
2018-07-02 12:00:00,85.41,85.41,85.21,85.3,19298.0,77.1623,77.1623,76.9816,77.0629,19298.0
2018-07-02 12:10:00,85.3,85.32,85.21,85.26,29619.0,77.0629,77.081,76.9816,77.0268,29619.0
2018-07-02 12:20:00,85.27,85.35,85.27,85.34,15626.0,77.0358,77.1081,77.0358,77.0991,15626.0
2018-07-02 12:30:00,85.34,85.45,85.34,85.4,20942.0,77.0991,77.1984,77.0991,77.1533,20942.0
2018-07-02 12:40:00,85.39,85.5,85.38,85.47,29427.0,77.1442,77.2436,77.1352,77.2165,29427.0
2018-07-02 12:50:00,85.46,85.51,85.44,85.47,25872.0,77.2075,77.2526,77.1894,77.2165,25872.0
2018-07-02 13:00:00,85.48,85.49,85.41,85.47,34607.0,77.2255,77.2346,77.1623,77.2165,34607.0
2018-07-02 13:10:00,85.47,85.47,85.3,85.34,65722.0,77.2165,77.2165,77.0629,77.0991,65722.0
2018-07-02 13:20:00,85.34,85.41,85.31,85.36,59106.0,77.0991,77.1623,77.072,77.1171,59106.0
2018-07-02 13:30:00,85.35,85.5,85.35,85.49,38611.0,77.1081,77.2436,77.1081,77.2346,38611.0
2018-07-02 13:40:00,85.49,85.62,85.46,85.6,41031.0,77.2346,77.352,77.2075,77.334,41031.0
2018-07-02 13:50:00,85.6,85.7,85.57,85.64,45163.0,77.334,77.4243,77.3068,77.3701,45163.0
2018-07-02 14:00:00,85.65,85.73,85.58,85.68,53584.0,77.3791,77.4514,77.3159,77.4062,53584.0
2018-07-02 14:10:00,85.68,85.79,85.63,85.73,68055.0,77.4062,77.5056,77.3611,77.4514,68055.0
2018-07-02 14:20:00,85.72,85.75,85.63,85.75,47466.0,77.4424,77.4695,77.3611,77.4695,47466.0
2018-07-02 14:30:00,85.76,85.83,85.62,85.63,36073.0,77.4785,77.5417,77.352,77.3611,36073.0
2018-07-02 14:40:00,85.62,85.66,85.48,85.48,25586.0,77.352,77.3882,77.2255,77.2255,25586.0
2018-07-02 14:50:00,85.47,85.53,85.43,85.48,28827.0,77.2165,77.2707,77.1804,77.2255,28827.0
2018-07-02 15:00:00,85.49,85.52,85.3,85.35,36624.0,77.2346,77.2617,77.0629,77.1081,36624.0
2018-07-02 15:10:00,85.35,85.54,85.35,85.54,36823.0,77.1081,77.2797,77.1081,77.2797,36823.0
2018-07-02 15:20:00,85.55,85.73,85.55,85.73,37674.0,77.2888,77.4514,77.2888,77.4514,37674.0
2018-07-02 15:30:00,85.71,85.76,85.59,85.76,49020.0,77.4333,77.4785,77.3249,77.4785,49020.0
2018-07-02 15:40:00,85.74,85.85,85.7,85.84,81754.0,77.4604,77.5598,77.4243,77.5508,81754.0
2018-07-02 15:50:00,85.84,85.93,85.78,85.83,187888.0,77.5508,77.6321,77.4966,77.5417,187888.0
2018-07-03 09:30:00,85.81,86.63,85.81,86.49,84414.0,77.5237,78.2645,77.5237,78.138,84414.0
2018-07-03 09:40:00,86.51,86.93,86.36,86.86,75756.0,78.1561,78.5355,78.0206,78.4723,75756.0
2018-07-03 09:50:00,86.83,86.89,86.65,86.83,71226.0,78.4452,78.4994,78.2826,78.4452,71226.0
2018-07-03 10:00:00,86.8,86.94,86.62,86.67,80773.0,78.4181,78.5446,78.2555,78.3006,80773.0
2018-07-03 10:10:00,86.67,86.89,86.6,86.75,56437.0,78.3006,78.4994,78.2374,78.3729,56437.0
2018-07-03 10:20:00,86.75,86.88,86.67,86.85,48040.0,78.3729,78.4903,78.3006,78.4632,48040.0
2018-07-03 10:30:00,86.84,86.94,86.71,86.85,68878.0,78.4542,78.5446,78.3368,78.4632,68878.0
2018-07-03 10:40:00,86.85,87.02,86.84,86.95,65774.0,78.4632,78.6168,78.4542,78.5536,65774.0
2018-07-03 10:50:00,86.93,86.98,86.79,86.93,77289.0,78.5355,78.5807,78.409,78.5355,77289.0
2018-07-03 11:00:00,86.93,86.93,86.74,86.75,83462.0,78.5355,78.5355,78.3639,78.3729,83462.0
2018-07-03 11:10:00,86.75,86.96,86.75,86.94,49915.0,78.3729,78.5626,78.3729,78.5446,49915.0
2018-07-03 11:20:00,86.93,86.98,86.87,86.91,63740.0,78.5355,78.5807,78.4813,78.5175,63740.0
2018-07-03 11:30:00,86.91,86.94,86.76,86.89,83128.0,78.5175,78.5446,78.3819,78.4994,83128.0
2018-07-03 11:40:00,86.89,86.94,86.76,86.85,88424.0,78.4994,78.5446,78.3819,78.4632,88424.0
2018-07-03 11:50:00,86.86,86.93,86.79,86.9,73354.0,78.4723,78.5355,78.409,78.5084,73354.0
2018-07-03 12:00:00,86.9,86.91,86.66,86.68,81928.0,78.5084,78.5175,78.2916,78.3097,81928.0
2018-07-03 12:10:00,86.71,86.73,86.59,86.61,49117.0,78.3368,78.3548,78.2284,78.2464,49117.0
2018-07-03 12:20:00,86.61,86.68,86.58,86.66,60342.0,78.2464,78.3097,78.2193,78.2916,60342.0
2018-07-03 12:30:00,86.64,86.9,86.64,86.7,122070.0,78.2735,78.5084,78.2735,78.3277,122070.0
2018-07-03 12:40:00,86.7,86.78,86.59,86.67,127352.0,78.3277,78.4,78.2284,78.3006,127352.0
2018-07-03 12:50:00,86.67,86.7,86.31,86.58,191255.0,78.3006,78.3277,77.9754,78.2193,191255.0
2018-07-05 09:30:00,86.91,87.19,86.7,86.8,100714.0,78.5175,78.7704,78.3277,78.4181,100714.0
2018-07-05 09:40:00,86.79,86.8,86.51,86.61,48608.0,78.409,78.4181,78.1561,78.2464,48608.0
2018-07-05 09:50:00,86.62,86.75,86.44,86.46,102340.0,78.2555,78.3729,78.0928,78.1109,102340.0
2018-07-05 10:00:00,86.5,86.75,86.5,86.68,41567.0,78.147,78.3729,78.147,78.3097,41567.0
2018-07-05 10:10:00,86.68,86.68,86.22,86.27,66282.0,78.3097,78.3097,77.8941,77.9393,66282.0
2018-07-05 10:20:00,86.27,86.36,86.13,86.25,63861.0,77.9393,78.0206,77.8128,77.9212,63861.0
2018-07-05 10:30:00,86.27,86.33,86.15,86.2,48268.0,77.9393,77.9935,77.8308,77.876,48268.0
2018-07-05 10:40:00,86.22,86.35,86.15,86.3,41824.0,77.8941,78.0115,77.8308,77.9664,41824.0
2018-07-05 10:50:00,86.29,86.34,86.14,86.24,36163.0,77.9573,78.0025,77.8218,77.9122,36163.0
2018-07-05 11:00:00,86.23,86.38,86.2,86.36,52527.0,77.9031,78.0386,77.876,78.0206,52527.0
2018-07-05 11:10:00,86.37,86.43,86.33,86.37,35552.0,78.0296,78.0838,77.9935,78.0296,35552.0
2018-07-05 11:20:00,86.37,86.46,86.35,86.4,43600.0,78.0296,78.1109,78.0115,78.0567,43600.0
2018-07-05 11:30:00,86.4,86.55,86.39,86.48,84533.0,78.0567,78.1922,78.0477,78.129,84533.0
2018-07-05 11:40:00,86.47,86.52,86.46,86.49,49487.0,78.1199,78.1651,78.1109,78.138,49487.0
2018-07-05 11:50:00,86.5,86.67,86.48,86.62,40219.0,78.147,78.3006,78.129,78.2555,40219.0
2018-07-05 12:00:00,86.63,86.95,86.63,86.91,24126.0,78.2645,78.5536,78.2645,78.5175,24126.0
2018-07-05 12:10:00,86.91,86.97,86.87,86.92,34058.0,78.5175,78.5717,78.4813,78.5265,34058.0
2018-07-05 12:20:00,86.94,86.96,86.87,86.88,27998.0,78.5446,78.5626,78.4813,78.4903,27998.0
2018-07-05 12:30:00,86.89,86.89,86.79,86.81,27519.0,78.4994,78.4994,78.409,78.4271,27519.0
2018-07-05 12:40:00,86.81,86.84,86.75,86.75,17736.0,78.4271,78.4542,78.3729,78.3729,17736.0
2018-07-05 12:50:00,86.74,86.79,86.68,86.78,25196.0,78.3639,78.409,78.3097,78.4,25196.0
2018-07-05 13:00:00,86.78,86.9,86.77,86.83,40114.0,78.4,78.5084,78.391,78.4452,40114.0
2018-07-05 13:10:00,86.82,86.91,86.81,86.9,42755.0,78.4361,78.5175,78.4271,78.5084,42755.0
2018-07-05 13:20:00,86.9,86.91,86.85,86.88,35267.0,78.5084,78.5175,78.4632,78.4903,35267.0
2018-07-05 13:30:00,86.87,86.9,86.84,86.89,76283.0,78.4813,78.5084,78.4542,78.4994,76283.0
2018-07-05 13:40:00,86.89,86.91,86.88,86.88,39155.0,78.4994,78.5175,78.4903,78.4903,39155.0
2018-07-05 13:50:00,86.89,86.89,86.75,86.76,25215.0,78.4994,78.4994,78.3729,78.3819,25215.0
2018-07-05 14:00:00,86.76,86.86,86.55,86.55,41385.0,78.3819,78.4723,78.1922,78.1922,41385.0
2018-07-05 14:10:00,86.55,86.55,86.36,86.48,36690.0,78.1922,78.1922,78.0206,78.129,36690.0
2018-07-05 14:20:00,86.48,86.51,86.45,86.47,38705.0,78.129,78.1561,78.1019,78.1199,38705.0
2018-07-05 14:30:00,86.47,86.54,86.44,86.46,32569.0,78.1199,78.1832,78.0928,78.1109,32569.0
2018-07-05 14:40:00,86.46,86.52,86.42,86.48,24106.0,78.1109,78.1651,78.0748,78.129,24106.0
2018-07-05 14:50:00,86.49,86.5,86.44,86.49,27976.0,78.138,78.147,78.0928,78.138,27976.0
2018-07-05 15:00:00,86.49,86.62,86.48,86.57,40385.0,78.138,78.2555,78.129,78.2103,40385.0
2018-07-05 15:10:00,86.58,86.58,86.49,86.52,35867.0,78.2193,78.2193,78.138,78.1651,35867.0
2018-07-05 15:20:00,86.53,86.57,86.45,86.47,37018.0,78.1741,78.2103,78.1019,78.1199,37018.0
2018-07-05 15:30:00,86.47,86.53,86.44,86.53,58625.0,78.1199,78.1741,78.0928,78.1741,58625.0
2018-07-05 15:40:00,86.52,86.58,86.5,86.51,95516.0,78.1651,78.2193,78.147,78.1561,95516.0
2018-07-05 15:50:00,86.5,86.63,86.46,86.56,183436.0,78.147,78.2645,78.1109,78.2012,183436.0
2018-07-06 09:30:00,86.83,87.47,86.82,87.46,105314.0,78.4452,79.0234,78.4361,79.0143,105314.0
2018-07-06 09:40:00,87.45,87.59,87.27,87.37,62255.0,79.0053,79.1318,78.8427,78.933,62255.0
2018-07-06 09:50:00,87.34,87.53,87.31,87.51,42341.0,78.9059,79.0776,78.8788,79.0595,42341.0
2018-07-06 10:00:00,87.49,87.52,87.35,87.36,29970.0,79.0414,79.0685,78.915,78.924,29970.0
2018-07-06 10:10:00,87.36,87.48,87.25,87.28,30401.0,78.924,79.0324,78.8246,78.8517,30401.0
2018-07-06 10:20:00,87.34,87.35,87.15,87.24,83645.0,78.9059,78.915,78.7343,78.8156,83645.0
2018-07-06 10:30:00,87.26,87.31,87.17,87.23,37756.0,78.8337,78.8788,78.7523,78.8066,37756.0
2018-07-06 10:40:00,87.24,87.34,87.07,87.13,41402.0,78.8156,78.9059,78.662,78.7162,41402.0
2018-07-06 10:50:00,87.14,87.26,87.14,87.21,36562.0,78.7252,78.8337,78.7252,78.7885,36562.0
2018-07-06 11:00:00,87.22,87.4,87.22,87.38,52754.0,78.7975,78.9601,78.7975,78.9421,52754.0
2018-07-06 11:10:00,87.39,87.44,87.35,87.42,41776.0,78.9511,78.9963,78.915,78.9782,41776.0
2018-07-06 11:20:00,87.42,87.48,87.39,87.46,35499.0,78.9782,79.0324,78.9511,79.0143,35499.0
2018-07-06 11:30:00,87.47,87.58,87.43,87.56,71058.0,79.0234,79.1228,78.9872,79.1047,71058.0
2018-07-06 11:40:00,87.56,87.71,87.53,87.67,46943.0,79.1047,79.2402,79.0776,79.2041,46943.0
2018-07-06 11:50:00,87.65,87.67,87.52,87.58,21462.0,79.186,79.2041,79.0685,79.1228,21462.0
2018-07-06 12:00:00,87.58,87.65,87.55,87.56,28504.0,79.1228,79.186,79.0956,79.1047,28504.0
2018-07-06 12:10:00,87.57,87.6,87.5,87.55,19790.0,79.1137,79.1408,79.0505,79.0956,19790.0
2018-07-06 12:20:00,87.56,87.65,87.52,87.63,46865.0,79.1047,79.186,79.0685,79.1679,46865.0
2018-07-06 12:30:00,87.6,87.62,87.55,87.58,29009.0,79.1408,79.1589,79.0956,79.1228,29009.0
2018-07-06 12:40:00,87.58,87.58,87.47,87.47,18240.0,79.1228,79.1228,79.0234,79.0234,18240.0
2018-07-06 12:50:00,87.46,87.5,87.45,87.48,14210.0,79.0143,79.0505,79.0053,79.0324,14210.0
2018-07-06 13:00:00,87.48,87.54,87.48,87.51,19504.0,79.0324,79.0866,79.0324,79.0595,19504.0
2018-07-06 13:10:00,87.52,87.52,87.44,87.46,25577.0,79.0685,79.0685,78.9963,79.0143,25577.0
2018-07-06 13:20:00,87.46,87.55,87.45,87.53,18653.0,79.0143,79.0956,79.0053,79.0776,18653.0
2018-07-06 13:30:00,87.54,87.56,87.52,87.56,19378.0,79.0866,79.1047,79.0685,79.1047,19378.0
2018-07-06 13:40:00,87.56,87.59,87.49,87.53,18729.0,79.1047,79.1318,79.0414,79.0776,18729.0
2018-07-06 13:50:00,87.53,87.58,87.49,87.56,17635.0,79.0776,79.1228,79.0414,79.1047,17635.0
2018-07-06 14:00:00,87.57,87.57,87.49,87.5,17783.0,79.1137,79.1137,79.0414,79.0505,17783.0
2018-07-06 14:10:00,87.5,87.53,87.44,87.46,33647.0,79.0505,79.0776,78.9963,79.0143,33647.0
2018-07-06 14:20:00,87.45,87.51,87.45,87.48,16528.0,79.0053,79.0595,79.0053,79.0324,16528.0
2018-07-06 14:30:00,87.47,87.5,87.4,87.4,18894.0,79.0234,79.0505,78.9601,78.9601,18894.0
2018-07-06 14:40:00,87.41,87.45,87.38,87.45,17976.0,78.9692,79.0053,78.9421,79.0053,17976.0
2018-07-06 14:50:00,87.45,87.55,87.45,87.55,32637.0,79.0053,79.0956,79.0053,79.0956,32637.0
2018-07-06 15:00:00,87.56,87.59,87.55,87.58,31996.0,79.1047,79.1318,79.0956,79.1228,31996.0
2018-07-06 15:10:00,87.58,87.6,87.52,87.54,32806.0,79.1228,79.1408,79.0685,79.0866,32806.0
2018-07-06 15:20:00,87.54,87.62,87.51,87.61,41606.0,79.0866,79.1589,79.0595,79.1499,41606.0
2018-07-06 15:30:00,87.6,87.61,87.4,87.46,49817.0,79.1408,79.1499,78.9601,79.0143,49817.0
2018-07-06 15:40:00,87.46,87.47,87.22,87.3,102596.0,79.0143,79.0234,78.7975,78.8698,102596.0
2018-07-06 15:50:00,87.29,87.47,87.27,87.4,169494.0,78.8608,79.0234,78.8427,78.9601,169494.0
2018-07-09 09:30:00,87.6,87.8,87.56,87.7,102143.0,79.1408,79.3215,79.1047,79.2312,102143.0
2018-07-09 09:40:00,87.73,87.77,87.52,87.67,38187.0,79.2583,79.2944,79.0685,79.2041,38187.0
2018-07-09 09:50:00,87.68,87.74,87.58,87.72,29238.0,79.2131,79.2673,79.1228,79.2492,29238.0
2018-07-09 10:00:00,87.72,87.87,87.64,87.67,55556.0,79.2492,79.3847,79.177,79.2041,55556.0
2018-07-09 10:10:00,87.67,87.79,87.62,87.69,33520.0,79.2041,79.3125,79.1589,79.2221,33520.0
2018-07-09 10:20:00,87.69,87.74,87.59,87.64,25318.0,79.2221,79.2673,79.1318,79.177,25318.0
2018-07-09 10:30:00,87.66,87.74,87.58,87.62,27045.0,79.195,79.2673,79.1228,79.1589,27045.0
2018-07-09 10:40:00,87.65,87.75,87.64,87.75,42670.0,79.186,79.2763,79.177,79.2763,42670.0
2018-07-09 10:50:00,87.75,87.9,87.74,87.9,56775.0,79.2763,79.4119,79.2673,79.4119,56775.0
2018-07-09 11:00:00,87.9,87.91,87.77,87.86,40225.0,79.4119,79.4209,79.2944,79.3757,40225.0
2018-07-09 11:10:00,87.84,87.97,87.84,87.93,28443.0,79.3576,79.4751,79.3576,79.439,28443.0
2018-07-09 11:20:00,87.93,88.1,87.93,88.07,78511.0,79.439,79.5925,79.439,79.5654,78511.0
2018-07-09 11:30:00,88.06,88.12,88.02,88.1,26867.0,79.5564,79.6106,79.5203,79.5925,26867.0
2018-07-09 11:40:00,88.1,88.23,88.07,88.21,36361.0,79.5925,79.71,79.5654,79.6919,36361.0
2018-07-09 11:50:00,88.2,88.2,88.0,88.07,42232.0,79.6829,79.6829,79.5022,79.5654,42232.0
2018-07-09 12:00:00,88.08,88.32,88.08,88.29,35167.0,79.5745,79.7913,79.5745,79.7642,35167.0
2018-07-09 12:10:00,88.29,88.31,88.2,88.25,30933.0,79.7642,79.7823,79.6829,79.7281,30933.0
2018-07-09 12:20:00,88.24,88.27,88.2,88.26,28682.0,79.719,79.7461,79.6829,79.7371,28682.0
2018-07-09 12:30:00,88.26,88.29,88.14,88.26,31159.0,79.7371,79.7642,79.6287,79.7371,31159.0
2018-07-09 12:40:00,88.24,88.3,88.23,88.27,28761.0,79.719,79.7732,79.71,79.7461,28761.0
2018-07-09 12:50:00,88.25,88.33,88.23,88.3,59547.0,79.7281,79.8003,79.71,79.7732,59547.0
2018-07-09 13:00:00,88.3,88.32,88.12,88.12,62800.0,79.7732,79.7913,79.6106,79.6106,62800.0
2018-07-09 13:10:00,88.13,88.13,87.96,87.96,73765.0,79.6196,79.6196,79.4661,79.4661,73765.0
2018-07-09 13:20:00,87.97,88.05,87.96,88.0,44614.0,79.4751,79.5474,79.4661,79.5022,44614.0
2018-07-09 13:30:00,88.0,88.06,87.99,88.0,40743.0,79.5022,79.5564,79.4932,79.5022,40743.0
2018-07-09 13:40:00,88.01,88.06,87.98,88.04,34672.0,79.5112,79.5564,79.4841,79.5383,34672.0
2018-07-09 13:50:00,88.04,88.09,88.04,88.07,19771.0,79.5383,79.5835,79.5383,79.5654,19771.0
2018-07-09 14:00:00,88.07,88.09,87.97,87.97,32083.0,79.5654,79.5835,79.4751,79.4751,32083.0
2018-07-09 14:10:00,87.98,88.07,87.92,87.98,45454.0,79.4841,79.5654,79.4299,79.4841,45454.0
2018-07-09 14:20:00,87.98,88.01,87.89,87.9,65574.0,79.4841,79.5112,79.4028,79.4119,65574.0
2018-07-09 14:30:00,87.9,87.98,87.88,87.95,44095.0,79.4119,79.4841,79.3938,79.457,44095.0
2018-07-09 14:40:00,87.95,87.96,87.79,87.8,35589.0,79.457,79.4661,79.3125,79.3215,35589.0
2018-07-09 14:50:00,87.79,87.88,87.78,87.88,38493.0,79.3125,79.3938,79.3034,79.3938,38493.0
2018-07-09 15:00:00,87.89,87.92,87.82,87.9,39405.0,79.4028,79.4299,79.3396,79.4119,39405.0
2018-07-09 15:10:00,87.9,87.95,87.79,87.85,29055.0,79.4119,79.457,79.3125,79.3667,29055.0
2018-07-09 15:20:00,87.85,87.89,87.82,87.89,28528.0,79.3667,79.4028,79.3396,79.4028,28528.0
2018-07-09 15:30:00,87.89,87.95,87.84,87.94,70809.0,79.4028,79.457,79.3576,79.448,70809.0
2018-07-09 15:40:00,87.94,87.95,87.86,87.86,91887.0,79.448,79.457,79.3757,79.3757,91887.0
2018-07-09 15:50:00,87.85,87.95,87.83,87.88,166282.0,79.3667,79.457,79.3486,79.3938,166282.0
2018-07-10 09:30:00,88.08,88.19,87.87,88.12,73405.0,79.5745,79.6738,79.3847,79.6106,73405.0
2018-07-10 09:40:00,88.1,88.13,87.86,87.87,32662.0,79.5925,79.6196,79.3757,79.3847,32662.0
2018-07-10 09:50:00,87.88,88.05,87.85,87.9,38736.0,79.3938,79.5474,79.3667,79.4119,38736.0
2018-07-10 10:00:00,87.91,87.98,87.73,87.95,62277.0,79.4209,79.4841,79.2583,79.457,62277.0
2018-07-10 10:10:00,87.96,87.96,87.84,87.94,45810.0,79.4661,79.4661,79.3576,79.448,45810.0
2018-07-10 10:20:00,87.92,87.99,87.88,87.94,59549.0,79.4299,79.4932,79.3938,79.448,59549.0
2018-07-10 10:30:00,87.93,88.07,87.93,88.02,39278.0,79.439,79.5654,79.439,79.5203,39278.0
2018-07-10 10:40:00,88.01,88.1,88.0,88.04,40574.0,79.5112,79.5925,79.5022,79.5383,40574.0
2018-07-10 10:50:00,88.03,88.11,88.02,88.07,32646.0,79.5293,79.6016,79.5203,79.5654,32646.0
2018-07-10 11:00:00,88.08,88.18,88.07,88.08,30480.0,79.5745,79.6648,79.5654,79.5745,30480.0
2018-07-10 11:10:00,88.09,88.14,88.05,88.13,52585.0,79.5835,79.6287,79.5474,79.6196,52585.0
2018-07-10 11:20:00,88.13,88.14,87.92,87.98,64005.0,79.6196,79.6287,79.4299,79.4841,64005.0
2018-07-10 11:30:00,87.98,88.02,87.97,88.01,21367.0,79.4841,79.5203,79.4751,79.5112,21367.0
2018-07-10 11:40:00,88.02,88.13,87.96,87.96,27460.0,79.5203,79.6196,79.4661,79.4661,27460.0
2018-07-10 11:50:00,87.97,87.98,87.9,87.98,27895.0,79.4751,79.4841,79.4119,79.4841,27895.0
2018-07-10 12:00:00,87.98,87.99,87.88,87.89,37786.0,79.4841,79.4932,79.3938,79.4028,37786.0
2018-07-10 12:10:00,87.9,87.99,87.89,87.97,30156.0,79.4119,79.4932,79.4028,79.4751,30156.0
2018-07-10 12:20:00,87.99,88.03,87.92,87.97,36563.0,79.4932,79.5293,79.4299,79.4751,36563.0
2018-07-10 12:30:00,87.96,87.98,87.87,87.9,22790.0,79.4661,79.4841,79.3847,79.4119,22790.0
2018-07-10 12:40:00,87.91,87.91,87.8,87.8,30023.0,79.4209,79.4209,79.3215,79.3215,30023.0
2018-07-10 12:50:00,87.81,87.86,87.8,87.83,19532.0,79.3305,79.3757,79.3215,79.3486,19532.0
2018-07-10 13:00:00,87.84,87.85,87.76,87.84,19856.0,79.3576,79.3667,79.2854,79.3576,19856.0
2018-07-10 13:10:00,87.83,87.86,87.78,87.85,23566.0,79.3486,79.3757,79.3034,79.3667,23566.0
2018-07-10 13:20:00,87.84,87.88,87.77,87.77,26986.0,79.3576,79.3938,79.2944,79.2944,26986.0
2018-07-10 13:30:00,87.77,87.77,87.67,87.71,22180.0,79.2944,79.2944,79.2041,79.2402,22180.0
2018-07-10 13:40:00,87.73,87.83,87.73,87.8,20464.0,79.2583,79.3486,79.2583,79.3215,20464.0
2018-07-10 13:50:00,87.8,87.83,87.78,87.81,27603.0,79.3215,79.3486,79.3034,79.3305,27603.0
2018-07-10 14:00:00,87.81,87.91,87.8,87.87,31727.0,79.3305,79.4209,79.3215,79.3847,31727.0
2018-07-10 14:10:00,87.88,87.94,87.8,87.9,62933.0,79.3938,79.448,79.3215,79.4119,62933.0
2018-07-10 14:20:00,87.9,88.05,87.89,87.99,32809.0,79.4119,79.5474,79.4028,79.4932,32809.0
2018-07-10 14:30:00,88.0,88.06,87.96,88.05,37184.0,79.5022,79.5564,79.4661,79.5474,37184.0
2018-07-10 14:40:00,88.03,88.08,88.02,88.06,25921.0,79.5293,79.5745,79.5203,79.5564,25921.0
2018-07-10 14:50:00,88.06,88.1,87.99,88.07,29632.0,79.5564,79.5925,79.4932,79.5654,29632.0
2018-07-10 15:00:00,88.07,88.17,88.04,88.17,33733.0,79.5654,79.6558,79.5383,79.6558,33733.0
2018-07-10 15:10:00,88.16,88.17,88.12,88.17,38133.0,79.6467,79.6558,79.6106,79.6558,38133.0
2018-07-10 15:20:00,88.17,88.23,88.12,88.12,34403.0,79.6558,79.71,79.6106,79.6106,34403.0
2018-07-10 15:30:00,88.13,88.13,88.01,88.02,64050.0,79.6196,79.6196,79.5112,79.5203,64050.0
2018-07-10 15:40:00,88.03,88.03,87.89,87.96,100328.0,79.5293,79.5293,79.4028,79.4661,100328.0
2018-07-10 15:50:00,87.97,88.13,87.97,88.06,156244.0,79.4751,79.6196,79.4751,79.5564,156244.0
2018-07-11 09:30:00,87.77,88.06,87.62,88.02,85930.0,79.2944,79.5564,79.1589,79.5203,85930.0
2018-07-11 09:40:00,88.02,88.07,87.82,87.82,109463.0,79.5203,79.5654,79.3396,79.3396,109463.0
2018-07-11 09:50:00,87.81,87.93,87.7,87.7,44760.0,79.3305,79.439,79.2312,79.2312,44760.0
2018-07-11 10:00:00,87.7,87.81,87.58,87.78,43842.0,79.2312,79.3305,79.1228,79.3034,43842.0
2018-07-11 10:10:00,87.8,87.86,87.7,87.71,47432.0,79.3215,79.3757,79.2312,79.2402,47432.0
2018-07-11 10:20:00,87.72,87.8,87.71,87.78,55288.0,79.2492,79.3215,79.2402,79.3034,55288.0
2018-07-11 10:30:00,87.76,87.81,87.54,87.59,52433.0,79.2854,79.3305,79.0866,79.1318,52433.0
2018-07-11 10:40:00,87.57,87.65,87.52,87.55,40610.0,79.1137,79.186,79.0685,79.0956,40610.0
2018-07-11 10:50:00,87.54,87.55,87.45,87.53,36241.0,79.0866,79.0956,79.0053,79.0776,36241.0
2018-07-11 11:00:00,87.54,87.69,87.53,87.61,44022.0,79.0866,79.2221,79.0776,79.1499,44022.0
2018-07-11 11:10:00,87.6,87.61,87.47,87.52,57721.0,79.1408,79.1499,79.0234,79.0685,57721.0
2018-07-11 11:20:00,87.53,87.56,87.4,87.41,41511.0,79.0776,79.1047,78.9601,78.9692,41511.0
2018-07-11 11:30:00,87.39,87.51,87.31,87.48,37024.0,78.9511,79.0595,78.8788,79.0324,37024.0
2018-07-11 11:40:00,87.48,87.51,87.34,87.37,36879.0,79.0324,79.0595,78.9059,78.933,36879.0
2018-07-11 11:50:00,87.38,87.38,87.24,87.26,35389.0,78.9421,78.9421,78.8156,78.8337,35389.0
2018-07-11 12:00:00,87.26,87.32,87.2,87.31,34753.0,78.8337,78.8879,78.7794,78.8788,34753.0
2018-07-11 12:10:00,87.31,87.44,87.27,87.37,32705.0,78.8788,78.9963,78.8427,78.933,32705.0
2018-07-11 12:20:00,87.36,87.4,87.33,87.39,23329.0,78.924,78.9601,78.8969,78.9511,23329.0
2018-07-11 12:30:00,87.38,87.49,87.38,87.47,22231.0,78.9421,79.0414,78.9421,79.0234,22231.0
2018-07-11 12:40:00,87.47,87.51,87.4,87.44,21756.0,79.0234,79.0595,78.9601,78.9963,21756.0
2018-07-11 12:50:00,87.44,87.46,87.39,87.41,26191.0,78.9963,79.0143,78.9511,78.9692,26191.0
2018-07-11 13:00:00,87.42,87.48,87.41,87.45,27730.0,78.9782,79.0324,78.9692,79.0053,27730.0
2018-07-11 13:10:00,87.45,87.53,87.43,87.52,28959.0,79.0053,79.0776,78.9872,79.0685,28959.0
2018-07-11 13:20:00,87.53,87.64,87.52,87.63,18661.0,79.0776,79.177,79.0685,79.1679,18661.0
2018-07-11 13:30:00,87.63,87.73,87.53,87.54,64189.0,79.1679,79.2583,79.0776,79.0866,64189.0
2018-07-11 13:40:00,87.53,87.61,87.53,87.55,29927.0,79.0776,79.1499,79.0776,79.0956,29927.0
2018-07-11 13:50:00,87.55,87.55,87.45,87.45,24230.0,79.0956,79.0956,79.0053,79.0053,24230.0
2018-07-11 14:00:00,87.45,87.6,87.45,87.53,18976.0,79.0053,79.1408,79.0053,79.0776,18976.0
2018-07-11 14:10:00,87.52,87.58,87.44,87.58,30859.0,79.0685,79.1228,78.9963,79.1228,30859.0
2018-07-11 14:20:00,87.57,87.7,87.57,87.68,29219.0,79.1137,79.2312,79.1137,79.2131,29219.0
2018-07-11 14:30:00,87.68,87.72,87.66,87.7,39853.0,79.2131,79.2492,79.195,79.2312,39853.0
2018-07-11 14:40:00,87.7,87.74,87.66,87.73,25440.0,79.2312,79.2673,79.195,79.2583,25440.0
2018-07-11 14:50:00,87.74,87.82,87.74,87.76,35204.0,79.2673,79.3396,79.2673,79.2854,35204.0
2018-07-11 15:00:00,87.75,87.84,87.73,87.83,31580.0,79.2763,79.3576,79.2583,79.3486,31580.0
2018-07-11 15:10:00,87.83,87.84,87.7,87.75,32994.0,79.3486,79.3576,79.2312,79.2763,32994.0
2018-07-11 15:20:00,87.74,87.75,87.61,87.63,49403.0,79.2673,79.2763,79.1499,79.1679,49403.0
2018-07-11 15:30:00,87.64,87.83,87.64,87.77,75469.0,79.177,79.3486,79.177,79.2944,75469.0
2018-07-11 15:40:00,87.77,87.85,87.71,87.84,72595.0,79.2944,79.3667,79.2402,79.3576,72595.0
2018-07-11 15:50:00,87.83,87.83,87.53,87.57,203717.0,79.3486,79.3486,79.0776,79.1137,203717.0
2018-07-12 09:30:00,88.1,88.39,88.07,88.3,110842.0,79.5925,79.8545,79.5654,79.7732,110842.0
2018-07-12 09:40:00,88.3,88.39,88.15,88.16,69331.0,79.7732,79.8545,79.6377,79.6467,69331.0
2018-07-12 09:50:00,88.13,88.18,87.92,88.14,70319.0,79.6196,79.6648,79.4299,79.6287,70319.0
2018-07-12 10:00:00,88.14,88.22,88.01,88.19,51595.0,79.6287,79.701,79.5112,79.6738,51595.0
2018-07-12 10:10:00,88.19,88.29,88.15,88.24,35773.0,79.6738,79.7642,79.6377,79.719,35773.0
2018-07-12 10:20:00,88.24,88.41,88.19,88.39,38325.0,79.719,79.8726,79.6738,79.8545,38325.0
2018-07-12 10:30:00,88.4,88.45,88.29,88.36,41059.0,79.8636,79.9087,79.7642,79.8274,41059.0
2018-07-12 10:40:00,88.35,88.36,88.18,88.21,36496.0,79.8184,79.8274,79.6648,79.6919,36496.0
2018-07-12 10:50:00,88.22,88.44,88.17,88.44,39358.0,79.701,79.8997,79.6558,79.8997,39358.0
2018-07-12 11:00:00,88.46,88.58,88.46,88.54,58871.0,79.9178,80.0262,79.9178,79.99,58871.0
2018-07-12 11:10:00,88.54,88.65,88.53,88.57,41495.0,79.99,80.0894,79.981,80.0172,41495.0
2018-07-12 11:20:00,88.56,88.62,88.53,88.59,38280.0,80.0081,80.0623,79.981,80.0352,38280.0
2018-07-12 11:30:00,88.59,88.65,88.56,88.62,40320.0,80.0352,80.0894,80.0081,80.0623,40320.0
2018-07-12 11:40:00,88.63,88.75,88.59,88.73,40583.0,80.0714,80.1798,80.0352,80.1617,40583.0
2018-07-12 11:50:00,88.73,88.83,88.64,88.82,38451.0,80.1617,80.252,80.0804,80.243,38451.0
2018-07-12 12:00:00,88.84,88.85,88.67,88.69,54638.0,80.2611,80.2701,80.1075,80.1256,54638.0
2018-07-12 12:10:00,88.68,88.73,88.64,88.67,31172.0,80.1165,80.1617,80.0804,80.1075,31172.0
2018-07-12 12:20:00,88.67,88.72,88.65,88.7,32175.0,80.1075,80.1527,80.0894,80.1346,32175.0
2018-07-12 12:30:00,88.7,88.76,88.65,88.69,28280.0,80.1346,80.1888,80.0894,80.1256,28280.0
2018-07-12 12:40:00,88.69,88.7,88.55,88.63,34212.0,80.1256,80.1346,79.9991,80.0714,34212.0
2018-07-12 12:50:00,88.62,88.83,88.62,88.78,43992.0,80.0623,80.252,80.0623,80.2069,43992.0
2018-07-12 13:00:00,88.79,88.8,88.64,88.67,40769.0,80.2159,80.2249,80.0804,80.1075,40769.0
2018-07-12 13:10:00,88.68,88.74,88.62,88.73,22958.0,80.1165,80.1707,80.0623,80.1617,22958.0
2018-07-12 13:20:00,88.73,88.77,88.66,88.77,25802.0,80.1617,80.1978,80.0985,80.1978,25802.0
2018-07-12 13:30:00,88.77,88.8,88.67,88.74,25836.0,80.1978,80.2249,80.1075,80.1707,25836.0
2018-07-12 13:40:00,88.74,88.8,88.74,88.75,33566.0,80.1707,80.2249,80.1707,80.1798,33566.0
2018-07-12 13:50:00,88.75,88.78,88.69,88.7,31997.0,80.1798,80.2069,80.1256,80.1346,31997.0
2018-07-12 14:00:00,88.71,88.75,88.69,88.75,32898.0,80.1436,80.1798,80.1256,80.1798,32898.0
2018-07-12 14:10:00,88.74,88.75,88.69,88.71,47579.0,80.1707,80.1798,80.1256,80.1436,47579.0
2018-07-12 14:20:00,88.71,88.75,88.69,88.72,29828.0,80.1436,80.1798,80.1256,80.1527,29828.0
2018-07-12 14:30:00,88.72,88.73,88.59,88.68,49888.0,80.1527,80.1617,80.0352,80.1165,49888.0
2018-07-12 14:40:00,88.68,88.71,88.63,88.64,25171.0,80.1165,80.1436,80.0714,80.0804,25171.0
2018-07-12 14:50:00,88.64,88.68,88.62,88.66,37855.0,80.0804,80.1165,80.0623,80.0985,37855.0
2018-07-12 15:00:00,88.65,88.75,88.64,88.7,38887.0,80.0894,80.1798,80.0804,80.1346,38887.0
2018-07-12 15:10:00,88.7,88.78,88.64,88.77,32940.0,80.1346,80.2069,80.0804,80.1978,32940.0
2018-07-12 15:20:00,88.77,88.79,88.65,88.78,47774.0,80.1978,80.2159,80.0894,80.2069,47774.0
2018-07-12 15:30:00,88.79,88.85,88.73,88.81,71078.0,80.2159,80.2701,80.1617,80.234,71078.0
2018-07-12 15:40:00,88.8,88.9,88.76,88.89,117376.0,80.2249,80.3153,80.1888,80.3063,117376.0
2018-07-12 15:50:00,88.89,88.99,88.85,88.91,307810.0,80.3063,80.3966,80.2701,80.3243,307810.0
2018-07-13 09:30:00,88.83,89.19,88.54,89.02,242140.0,80.252,80.5773,79.99,80.4237,242140.0
2018-07-13 09:40:00,89.02,89.27,88.93,89.16,52072.0,80.4237,80.6496,80.3424,80.5502,52072.0
2018-07-13 09:50:00,89.17,89.24,88.98,89.09,50940.0,80.5592,80.6225,80.3876,80.4869,50940.0
2018-07-13 10:00:00,89.07,89.17,88.97,89.11,44668.0,80.4689,80.5592,80.3785,80.505,44668.0
2018-07-13 10:10:00,89.11,89.25,88.94,88.96,84391.0,80.505,80.6315,80.3514,80.3695,84391.0
2018-07-13 10:20:00,88.96,89.07,88.9,89.05,48320.0,80.3695,80.4689,80.3153,80.4508,48320.0
2018-07-13 10:30:00,89.04,89.18,89.02,89.14,35737.0,80.4418,80.5682,80.4237,80.5321,35737.0
2018-07-13 10:40:00,89.14,89.28,89.11,89.22,52152.0,80.5321,80.6586,80.505,80.6044,52152.0
2018-07-13 10:50:00,89.23,89.3,89.19,89.25,55150.0,80.6134,80.6767,80.5773,80.6315,55150.0
2018-07-13 11:00:00,89.25,89.35,89.19,89.33,61027.0,80.6315,80.7218,80.5773,80.7038,61027.0
2018-07-13 11:10:00,89.34,89.39,89.22,89.24,62542.0,80.7128,80.758,80.6044,80.6225,62542.0
2018-07-13 11:20:00,89.24,89.42,89.23,89.37,48760.0,80.6225,80.7851,80.6134,80.7399,48760.0
2018-07-13 11:30:00,89.37,89.48,89.35,89.41,73180.0,80.7399,80.8393,80.7218,80.776,73180.0
2018-07-13 11:40:00,89.41,89.41,89.21,89.27,42573.0,80.776,80.776,80.5953,80.6496,42573.0
2018-07-13 11:50:00,89.28,89.33,89.22,89.24,47121.0,80.6586,80.7038,80.6044,80.6225,47121.0
2018-07-13 12:00:00,89.25,89.32,89.25,89.29,42947.0,80.6315,80.6947,80.6315,80.6676,42947.0
2018-07-13 12:10:00,89.29,89.32,89.21,89.31,46512.0,80.6676,80.6947,80.5953,80.6857,46512.0
2018-07-13 12:20:00,89.32,89.32,89.23,89.28,39159.0,80.6947,80.6947,80.6134,80.6586,39159.0
2018-07-13 12:30:00,89.27,89.36,89.26,89.34,29681.0,80.6496,80.7309,80.6405,80.7128,29681.0
2018-07-13 12:40:00,89.34,89.4,89.33,89.37,30443.0,80.7128,80.767,80.7038,80.7399,30443.0
2018-07-13 12:50:00,89.38,89.49,89.33,89.43,34572.0,80.7489,80.8483,80.7038,80.7941,34572.0
2018-07-13 13:00:00,89.44,89.45,89.37,89.42,33974.0,80.8031,80.8122,80.7399,80.7851,33974.0
2018-07-13 13:10:00,89.42,89.49,89.41,89.44,23789.0,80.7851,80.8483,80.776,80.8031,23789.0
2018-07-13 13:20:00,89.44,89.5,89.41,89.48,31452.0,80.8031,80.8573,80.776,80.8393,31452.0
2018-07-13 13:30:00,89.48,89.49,89.4,89.45,39903.0,80.8393,80.8483,80.767,80.8122,39903.0
2018-07-13 13:40:00,89.46,89.5,89.4,89.41,34503.0,80.8212,80.8573,80.767,80.776,34503.0
2018-07-13 13:50:00,89.42,89.57,89.42,89.57,39422.0,80.7851,80.9206,80.7851,80.9206,39422.0
2018-07-13 14:00:00,89.56,89.56,89.44,89.5,43391.0,80.9116,80.9116,80.8031,80.8573,43391.0
2018-07-13 14:10:00,89.49,89.62,89.49,89.58,38593.0,80.8483,80.9658,80.8483,80.9296,38593.0
2018-07-13 14:20:00,89.58,89.68,89.57,89.67,51858.0,80.9296,81.02,80.9206,81.0109,51858.0
2018-07-13 14:30:00,89.66,89.69,89.63,89.65,40550.0,81.0019,81.029,80.9748,80.9929,40550.0
2018-07-13 14:40:00,89.66,89.77,89.65,89.76,50784.0,81.0019,81.1013,80.9929,81.0922,50784.0
2018-07-13 14:50:00,89.76,89.85,89.73,89.76,67234.0,81.0922,81.1735,81.0651,81.0922,67234.0
2018-07-13 15:00:00,89.75,89.83,89.67,89.74,109137.0,81.0832,81.1555,81.0109,81.0742,109137.0
2018-07-13 15:10:00,89.75,89.8,89.67,89.71,89848.0,81.0832,81.1284,81.0109,81.0471,89848.0
2018-07-13 15:20:00,89.7,89.74,89.69,89.73,57994.0,81.038,81.0742,81.029,81.0651,57994.0
2018-07-13 15:30:00,89.73,89.86,89.73,89.85,126173.0,81.0651,81.1826,81.0651,81.1735,126173.0
2018-07-13 15:40:00,89.86,89.87,89.8,89.83,188326.0,81.1826,81.1916,81.1284,81.1555,188326.0
2018-07-13 15:50:00,89.84,89.84,89.63,89.7,327017.0,81.1645,81.1645,80.9748,81.038,327017.0
2018-07-16 09:30:00,89.63,89.63,89.09,89.23,59006.0,80.9748,80.9748,80.4869,80.6134,59006.0
2018-07-16 09:40:00,89.25,89.48,89.18,89.26,55699.0,80.6315,80.8393,80.5682,80.6405,55699.0
2018-07-16 09:50:00,89.28,89.31,88.95,89.03,97382.0,80.6586,80.6857,80.3605,80.4327,97382.0
2018-07-16 10:00:00,89.04,89.16,88.88,88.91,64655.0,80.4418,80.5502,80.2972,80.3243,64655.0
2018-07-16 10:10:00,88.88,89.19,88.85,89.03,95199.0,80.2972,80.5773,80.2701,80.4327,95199.0
2018-07-16 10:20:00,89.04,89.06,88.95,89.04,41221.0,80.4418,80.4598,80.3605,80.4418,41221.0
2018-07-16 10:30:00,89.04,89.52,89.0,89.51,120747.0,80.4418,80.8754,80.4056,80.8664,120747.0
2018-07-16 10:40:00,89.51,89.6,89.45,89.56,131636.0,80.8664,80.9477,80.8122,80.9116,131636.0
2018-07-16 10:50:00,89.57,89.65,89.53,89.55,98329.0,80.9206,80.9929,80.8844,80.9025,98329.0
2018-07-16 11:00:00,89.55,89.68,89.48,89.68,109207.0,80.9025,81.02,80.8393,81.02,109207.0
2018-07-16 11:10:00,89.68,89.84,89.64,89.68,125550.0,81.02,81.1645,80.9838,81.02,125550.0
2018-07-16 11:20:00,89.68,89.8,89.66,89.75,118035.0,81.02,81.1284,81.0019,81.0832,118035.0
2018-07-16 11:30:00,89.75,89.75,89.6,89.64,94975.0,81.0832,81.0832,80.9477,80.9838,94975.0
2018-07-16 11:40:00,89.65,89.7,89.53,89.53,91840.0,80.9929,81.038,80.8844,80.8844,91840.0
2018-07-16 11:50:00,89.53,89.63,89.45,89.58,54013.0,80.8844,80.9748,80.8122,80.9296,54013.0
2018-07-16 12:00:00,89.59,89.66,89.55,89.57,49722.0,80.9387,81.0019,80.9025,80.9206,49722.0
2018-07-16 12:10:00,89.59,89.65,89.57,89.65,38164.0,80.9387,80.9929,80.9206,80.9929,38164.0
2018-07-16 12:20:00,89.65,89.76,89.64,89.75,41920.0,80.9929,81.0922,80.9838,81.0832,41920.0
2018-07-16 12:30:00,89.76,89.77,89.6,89.61,33026.0,81.0922,81.1013,80.9477,80.9567,33026.0
2018-07-16 12:40:00,89.6,89.67,89.59,89.62,30550.0,80.9477,81.0109,80.9387,80.9658,30550.0
2018-07-16 12:50:00,89.62,89.62,89.53,89.53,29252.0,80.9658,80.9658,80.8844,80.8844,29252.0
2018-07-16 13:00:00,89.53,89.55,89.36,89.4,25235.0,80.8844,80.9025,80.7309,80.767,25235.0
2018-07-16 13:10:00,89.41,89.44,89.32,89.35,44517.0,80.776,80.8031,80.6947,80.7218,44517.0
2018-07-16 13:20:00,89.33,89.35,89.21,89.21,31235.0,80.7038,80.7218,80.5953,80.5953,31235.0
2018-07-16 13:30:00,89.22,89.27,89.09,89.13,50195.0,80.6044,80.6496,80.4869,80.5231,50195.0
2018-07-16 13:40:00,89.12,89.14,89.04,89.07,31526.0,80.514,80.5321,80.4418,80.4689,31526.0
2018-07-16 13:50:00,89.07,89.16,89.06,89.15,51592.0,80.4689,80.5502,80.4598,80.5411,51592.0
2018-07-16 14:00:00,89.15,89.16,88.94,89.06,36924.0,80.5411,80.5502,80.3514,80.4598,36924.0
2018-07-16 14:10:00,89.06,89.11,89.01,89.04,52203.0,80.4598,80.505,80.4147,80.4418,52203.0
2018-07-16 14:20:00,89.03,89.04,88.95,89.04,37649.0,80.4327,80.4418,80.3605,80.4418,37649.0
2018-07-16 14:30:00,89.02,89.02,88.84,88.87,46150.0,80.4237,80.4237,80.2611,80.2882,46150.0
2018-07-16 14:40:00,88.87,88.93,88.86,88.92,35386.0,80.2882,80.3424,80.2791,80.3334,35386.0
2018-07-16 14:50:00,88.92,89.0,88.86,88.99,35413.0,80.3334,80.4056,80.2791,80.3966,35413.0
2018-07-16 15:00:00,89.0,89.15,88.95,89.1,64926.0,80.4056,80.5411,80.3605,80.496,64926.0
2018-07-16 15:10:00,89.1,89.11,89.05,89.06,23388.0,80.496,80.505,80.4508,80.4598,23388.0
2018-07-16 15:20:00,89.06,89.09,88.98,89.0,47819.0,80.4598,80.4869,80.3876,80.4056,47819.0
2018-07-16 15:30:00,89.0,89.06,88.99,89.05,42223.0,80.4056,80.4598,80.3966,80.4508,42223.0
2018-07-16 15:40:00,89.05,89.09,88.97,89.02,76122.0,80.4508,80.4869,80.3785,80.4237,76122.0
2018-07-16 15:50:00,89.01,89.1,89.0,89.06,218326.0,80.4147,80.496,80.4056,80.4598,218326.0
2018-07-17 09:30:00,89.36,89.67,89.34,89.6,99642.0,80.7309,81.0109,80.7128,80.9477,99642.0
2018-07-17 09:40:00,89.59,89.67,89.52,89.63,48232.0,80.9387,81.0109,80.8754,80.9748,48232.0
2018-07-17 09:50:00,89.62,89.97,89.62,89.85,79356.0,80.9658,81.282,80.9658,81.1735,79356.0
2018-07-17 10:00:00,89.83,89.97,89.62,89.68,36333.0,81.1555,81.282,80.9658,81.02,36333.0
2018-07-17 10:10:00,89.67,89.68,89.47,89.51,39791.0,81.0109,81.02,80.8302,80.8664,39791.0
2018-07-17 10:20:00,89.5,89.64,89.45,89.57,31172.0,80.8573,80.9838,80.8122,80.9206,31172.0
2018-07-17 10:30:00,89.55,89.72,89.55,89.71,29793.0,80.9025,81.0561,80.9025,81.0471,29793.0
2018-07-17 10:40:00,89.72,89.72,89.59,89.65,35782.0,81.0561,81.0561,80.9387,80.9929,35782.0
2018-07-17 10:50:00,89.63,89.85,89.63,89.8,47020.0,80.9748,81.1735,80.9748,81.1284,47020.0
2018-07-17 11:00:00,89.8,89.84,89.72,89.82,31050.0,81.1284,81.1645,81.0561,81.1464,31050.0
2018-07-17 11:10:00,89.81,89.87,89.76,89.78,33061.0,81.1374,81.1916,81.0922,81.1103,33061.0
2018-07-17 11:20:00,89.76,89.77,89.55,89.55,25887.0,81.0922,81.1013,80.9025,80.9025,25887.0
2018-07-17 11:30:00,89.55,89.56,89.46,89.48,45409.0,80.9025,80.9116,80.8212,80.8393,45409.0
2018-07-17 11:40:00,89.5,89.64,89.49,89.61,26802.0,80.8573,80.9838,80.8483,80.9567,26802.0
2018-07-17 11:50:00,89.61,89.72,89.57,89.71,33719.0,80.9567,81.0561,80.9206,81.0471,33719.0
2018-07-17 12:00:00,89.71,89.72,89.63,89.69,24642.0,81.0471,81.0561,80.9748,81.029,24642.0
2018-07-17 12:10:00,89.69,89.84,89.68,89.82,25436.0,81.029,81.1645,81.02,81.1464,25436.0
2018-07-17 12:20:00,89.84,89.87,89.8,89.86,24866.0,81.1645,81.1916,81.1284,81.1826,24866.0
2018-07-17 12:30:00,89.87,89.87,89.74,89.74,20728.0,81.1916,81.1916,81.0742,81.0742,20728.0
2018-07-17 12:40:00,89.75,89.8,89.73,89.79,25616.0,81.0832,81.1284,81.0651,81.1193,25616.0
2018-07-17 12:50:00,89.8,89.84,89.76,89.78,59106.0,81.1284,81.1645,81.0922,81.1103,59106.0
2018-07-17 13:00:00,89.79,89.84,89.74,89.78,19706.0,81.1193,81.1645,81.0742,81.1103,19706.0
2018-07-17 13:10:00,89.78,89.8,89.74,89.75,17740.0,81.1103,81.1284,81.0742,81.0832,17740.0
2018-07-17 13:20:00,89.74,89.74,89.59,89.64,24970.0,81.0742,81.0742,80.9387,80.9838,24970.0
2018-07-17 13:30:00,89.64,89.71,89.63,89.69,19946.0,80.9838,81.0471,80.9748,81.029,19946.0
2018-07-17 13:40:00,89.7,89.8,89.67,89.8,22083.0,81.038,81.1284,81.0109,81.1284,22083.0
2018-07-17 13:50:00,89.79,89.83,89.77,89.78,25064.0,81.1193,81.1555,81.1013,81.1103,25064.0
2018-07-17 14:00:00,89.79,89.83,89.68,89.81,29351.0,81.1193,81.1555,81.02,81.1374,29351.0
2018-07-17 14:10:00,89.81,89.84,89.79,89.83,55627.0,81.1374,81.1645,81.1193,81.1555,55627.0
2018-07-17 14:20:00,89.82,89.88,89.8,89.83,23580.0,81.1464,81.2007,81.1284,81.1555,23580.0
2018-07-17 14:30:00,89.83,89.84,89.71,89.73,41463.0,81.1555,81.1645,81.0471,81.0651,41463.0
2018-07-17 14:40:00,89.74,89.8,89.74,89.76,27980.0,81.0742,81.1284,81.0742,81.0922,27980.0
2018-07-17 14:50:00,89.76,89.77,89.69,89.73,29418.0,81.0922,81.1013,81.029,81.0651,29418.0
2018-07-17 15:00:00,89.73,89.73,89.61,89.62,33926.0,81.0651,81.0651,80.9567,80.9658,33926.0
2018-07-17 15:10:00,89.62,89.67,89.62,89.66,33461.0,80.9658,81.0109,80.9658,81.0019,33461.0
2018-07-17 15:20:00,89.66,89.75,89.66,89.69,32136.0,81.0019,81.0832,81.0019,81.029,32136.0
2018-07-17 15:30:00,89.69,89.75,89.66,89.7,49517.0,81.029,81.0832,81.0019,81.038,49517.0
2018-07-17 15:40:00,89.71,89.77,89.67,89.7,69242.0,81.0471,81.1013,81.0109,81.038,69242.0
2018-07-17 15:50:00,89.69,89.69,89.52,89.57,135303.0,81.029,81.029,80.8754,80.9206,135303.0
2018-07-18 09:30:00,89.6,89.69,89.2,89.27,206204.0,80.9477,81.029,80.5863,80.6496,206204.0
2018-07-18 09:40:00,89.28,89.33,89.07,89.33,44318.0,80.6586,80.7038,80.4689,80.7038,44318.0
2018-07-18 09:50:00,89.35,89.66,89.35,89.58,98979.0,80.7218,81.0019,80.7218,80.9296,98979.0
2018-07-18 10:00:00,89.58,89.66,89.4,89.63,65804.0,80.9296,81.0019,80.767,80.9748,65804.0
2018-07-18 10:10:00,89.64,89.72,89.59,89.69,50790.0,80.9838,81.0561,80.9387,81.029,50790.0
2018-07-18 10:20:00,89.7,89.78,89.66,89.76,61824.0,81.038,81.1103,81.0019,81.0922,61824.0
2018-07-18 10:30:00,89.75,89.87,89.75,89.83,66804.0,81.0832,81.1916,81.0832,81.1555,66804.0
2018-07-18 10:40:00,89.82,89.85,89.7,89.7,57618.0,81.1464,81.1735,81.038,81.038,57618.0
2018-07-18 10:50:00,89.7,89.8,89.7,89.78,47876.0,81.038,81.1284,81.038,81.1103,47876.0
2018-07-18 11:00:00,89.79,89.83,89.71,89.83,39633.0,81.1193,81.1555,81.0471,81.1555,39633.0
2018-07-18 11:10:00,89.82,89.85,89.74,89.74,34815.0,81.1464,81.1735,81.0742,81.0742,34815.0
2018-07-18 11:20:00,89.73,89.77,89.71,89.75,25433.0,81.0651,81.1013,81.0471,81.0832,25433.0
2018-07-18 11:30:00,89.76,89.76,89.69,89.73,30839.0,81.0922,81.0922,81.029,81.0651,30839.0
2018-07-18 11:40:00,89.72,89.82,89.69,89.81,58000.0,81.0561,81.1464,81.029,81.1374,58000.0
2018-07-18 11:50:00,89.81,90.07,89.8,90.04,138464.0,81.1374,81.3723,81.1284,81.3452,138464.0
2018-07-18 12:00:00,90.05,90.06,89.96,90.01,48074.0,81.3542,81.3633,81.2729,81.3181,48074.0
2018-07-18 12:10:00,90.01,90.03,89.87,89.88,40940.0,81.3181,81.3362,81.1916,81.2007,40940.0
2018-07-18 12:20:00,89.88,89.97,89.88,89.93,33159.0,81.2007,81.282,81.2007,81.2458,33159.0
2018-07-18 12:30:00,89.92,89.94,89.85,89.89,35287.0,81.2368,81.2549,81.1735,81.2097,35287.0
2018-07-18 12:40:00,89.88,90.0,89.88,89.98,31998.0,81.2007,81.3091,81.2007,81.291,31998.0
2018-07-18 12:50:00,89.98,90.09,89.96,90.07,30755.0,81.291,81.3904,81.2729,81.3723,30755.0
2018-07-18 13:00:00,90.07,90.13,90.05,90.08,36253.0,81.3723,81.4265,81.3542,81.3813,36253.0
2018-07-18 13:10:00,90.09,90.09,89.99,90.01,83687.0,81.3904,81.3904,81.3,81.3181,83687.0
2018-07-18 13:20:00,90.01,90.02,89.96,89.99,23661.0,81.3181,81.3271,81.2729,81.3,23661.0
2018-07-18 13:30:00,90.0,90.01,89.95,90.0,33007.0,81.3091,81.3181,81.2639,81.3091,33007.0
2018-07-18 13:40:00,90.01,90.01,89.95,89.98,20590.0,81.3181,81.3181,81.2639,81.291,20590.0
2018-07-18 13:50:00,89.98,90.01,89.95,90.0,26205.0,81.291,81.3181,81.2639,81.3091,26205.0
2018-07-18 14:00:00,90.0,90.0,89.94,89.98,24233.0,81.3091,81.3091,81.2549,81.291,24233.0
2018-07-18 14:10:00,89.98,89.99,89.94,89.94,30619.0,81.291,81.3,81.2549,81.2549,30619.0
2018-07-18 14:20:00,89.94,90.01,89.93,90.0,28329.0,81.2549,81.3181,81.2458,81.3091,28329.0
2018-07-18 14:30:00,90.01,90.03,89.95,89.99,38873.0,81.3181,81.3362,81.2639,81.3,38873.0
2018-07-18 14:40:00,89.99,90.03,89.96,90.02,50284.0,81.3,81.3362,81.2729,81.3271,50284.0
2018-07-18 14:50:00,90.02,90.03,89.97,89.98,32876.0,81.3271,81.3362,81.282,81.291,32876.0
2018-07-18 15:00:00,89.98,89.99,89.95,89.96,30515.0,81.291,81.3,81.2639,81.2729,30515.0
2018-07-18 15:10:00,89.97,90.04,89.94,90.01,42472.0,81.282,81.3452,81.2549,81.3181,42472.0
2018-07-18 15:20:00,90.01,90.04,90.0,90.04,37325.0,81.3181,81.3452,81.3091,81.3452,37325.0
2018-07-18 15:30:00,90.04,90.07,89.99,89.99,49770.0,81.3452,81.3723,81.3,81.3,49770.0
2018-07-18 15:40:00,89.99,90.07,89.96,90.03,86129.0,81.3,81.3723,81.2729,81.3362,86129.0
2018-07-18 15:50:00,90.02,90.11,90.02,90.05,333984.0,81.3271,81.4084,81.3271,81.3542,333984.0
2018-07-19 09:30:00,89.83,89.98,89.15,89.24,141930.0,81.1555,81.291,80.5411,80.6225,141930.0
2018-07-19 09:40:00,89.24,89.31,89.12,89.14,94134.0,80.6225,80.6857,80.514,80.5321,94134.0
2018-07-19 09:50:00,89.13,89.33,89.03,89.27,58205.0,80.5231,80.7038,80.4327,80.6496,58205.0
2018-07-19 10:00:00,89.29,89.3,89.13,89.23,46258.0,80.6676,80.6767,80.5231,80.6134,46258.0
2018-07-19 10:10:00,89.24,89.29,89.13,89.22,36758.0,80.6225,80.6676,80.5231,80.6044,36758.0
2018-07-19 10:20:00,89.21,89.21,89.08,89.1,65066.0,80.5953,80.5953,80.4779,80.496,65066.0
2018-07-19 10:30:00,89.09,89.1,88.87,89.05,56237.0,80.4869,80.496,80.2882,80.4508,56237.0
2018-07-19 10:40:00,89.05,89.09,88.99,88.99,36164.0,80.4508,80.4869,80.3966,80.3966,36164.0
2018-07-19 10:50:00,89.01,89.06,88.96,88.96,58416.0,80.4147,80.4598,80.3695,80.3695,58416.0
2018-07-19 11:00:00,88.96,89.06,88.92,89.05,32484.0,80.3695,80.4598,80.3334,80.4508,32484.0
2018-07-19 11:10:00,89.05,89.18,89.05,89.14,39265.0,80.4508,80.5682,80.4508,80.5321,39265.0
2018-07-19 11:20:00,89.12,89.18,89.1,89.13,34973.0,80.514,80.5682,80.496,80.5231,34973.0
2018-07-19 11:30:00,89.14,89.3,89.1,89.27,33588.0,80.5321,80.6767,80.496,80.6496,33588.0
2018-07-19 11:40:00,89.26,89.29,89.23,89.27,26022.0,80.6405,80.6676,80.6134,80.6496,26022.0
2018-07-19 11:50:00,89.27,89.33,89.26,89.28,41125.0,80.6496,80.7038,80.6405,80.6586,41125.0
2018-07-19 12:00:00,89.29,89.42,89.26,89.4,46460.0,80.6676,80.7851,80.6405,80.767,46460.0
2018-07-19 12:10:00,89.4,89.44,89.33,89.34,38597.0,80.767,80.8031,80.7038,80.7128,38597.0
2018-07-19 12:20:00,89.34,89.37,89.31,89.36,44837.0,80.7128,80.7399,80.6857,80.7309,44837.0
2018-07-19 12:30:00,89.36,89.37,89.22,89.24,54522.0,80.7309,80.7399,80.6044,80.6225,54522.0
2018-07-19 12:40:00,89.24,89.27,89.17,89.23,38572.0,80.6225,80.6496,80.5592,80.6134,38572.0
2018-07-19 12:50:00,89.23,89.26,89.18,89.25,22577.0,80.6134,80.6405,80.5682,80.6315,22577.0
2018-07-19 13:00:00,89.23,89.36,89.16,89.23,48814.0,80.6134,80.7309,80.5502,80.6134,48814.0
2018-07-19 13:10:00,89.23,89.26,89.2,89.26,22980.0,80.6134,80.6405,80.5863,80.6405,22980.0
2018-07-19 13:20:00,89.25,89.35,89.25,89.28,20612.0,80.6315,80.7218,80.6315,80.6586,20612.0
2018-07-19 13:30:00,89.28,89.35,89.25,89.34,26058.0,80.6586,80.7218,80.6315,80.7128,26058.0
2018-07-19 13:40:00,89.35,89.39,89.33,89.33,21792.0,80.7218,80.758,80.7038,80.7038,21792.0
2018-07-19 13:50:00,89.32,89.43,89.29,89.42,37020.0,80.6947,80.7941,80.6676,80.7851,37020.0
2018-07-19 14:00:00,89.43,89.56,89.42,89.54,36159.0,80.7941,80.9116,80.7851,80.8935,36159.0
2018-07-19 14:10:00,89.54,89.57,89.51,89.55,27676.0,80.8935,80.9206,80.8664,80.9025,27676.0
2018-07-19 14:20:00,89.55,89.59,89.54,89.55,33487.0,80.9025,80.9387,80.8935,80.9025,33487.0
2018-07-19 14:30:00,89.56,89.62,89.55,89.61,45393.0,80.9116,80.9658,80.9025,80.9567,45393.0
2018-07-19 14:40:00,89.61,89.62,89.57,89.59,33043.0,80.9567,80.9658,80.9206,80.9387,33043.0
2018-07-19 14:50:00,89.59,89.59,89.49,89.5,46580.0,80.9387,80.9387,80.8483,80.8573,46580.0
2018-07-19 15:00:00,89.5,89.6,89.49,89.55,35237.0,80.8573,80.9477,80.8483,80.9025,35237.0
2018-07-19 15:10:00,89.55,89.55,89.4,89.4,52288.0,80.9025,80.9025,80.767,80.767,52288.0
2018-07-19 15:20:00,89.41,89.48,89.4,89.47,41787.0,80.776,80.8393,80.767,80.8302,41787.0
2018-07-19 15:30:00,89.47,89.54,89.44,89.51,59088.0,80.8302,80.8935,80.8031,80.8664,59088.0
2018-07-19 15:40:00,89.51,89.56,89.46,89.48,112953.0,80.8664,80.9116,80.8212,80.8393,112953.0
2018-07-19 15:50:00,89.48,89.51,89.43,89.44,242517.0,80.8393,80.8664,80.7941,80.8031,242517.0
2018-07-20 09:30:00,89.02,89.37,88.83,88.98,318742.0,80.4237,80.7399,80.252,80.3876,318742.0
2018-07-20 09:40:00,88.97,89.08,88.69,88.72,89249.0,80.3785,80.4779,80.1256,80.1527,89249.0
2018-07-20 09:50:00,88.7,88.8,88.52,88.61,108557.0,80.1346,80.2249,79.972,80.0533,108557.0
2018-07-20 10:00:00,88.59,88.71,88.55,88.56,83684.0,80.0352,80.1436,79.9991,80.0081,83684.0
2018-07-20 10:10:00,88.56,88.74,88.5,88.62,86762.0,80.0081,80.1707,79.9539,80.0623,86762.0
2018-07-20 10:20:00,88.62,88.7,88.5,88.62,77954.0,80.0623,80.1346,79.9539,80.0623,77954.0
2018-07-20 10:30:00,88.61,88.7,88.57,88.66,54234.0,80.0533,80.1346,80.0172,80.0985,54234.0
2018-07-20 10:40:00,88.66,88.68,88.41,88.43,54658.0,80.0985,80.1165,79.8726,79.8907,54658.0
2018-07-20 10:50:00,88.44,88.45,88.26,88.45,110087.0,79.8997,79.9087,79.7371,79.9087,110087.0
2018-07-20 11:00:00,88.45,88.61,88.44,88.57,130706.0,79.9087,80.0533,79.8997,80.0172,130706.0
2018-07-20 11:10:00,88.58,88.65,88.56,88.6,53163.0,80.0262,80.0894,80.0081,80.0443,53163.0
2018-07-20 11:20:00,88.59,88.69,88.52,88.65,52417.0,80.0352,80.1256,79.972,80.0894,52417.0
2018-07-20 11:30:00,88.65,88.72,88.61,88.71,53861.0,80.0894,80.1527,80.0533,80.1436,53861.0
2018-07-20 11:40:00,88.72,88.76,88.65,88.67,56493.0,80.1527,80.1888,80.0894,80.1075,56493.0
2018-07-20 11:50:00,88.67,88.68,88.57,88.58,41060.0,80.1075,80.1165,80.0172,80.0262,41060.0
2018-07-20 12:00:00,88.57,88.65,88.56,88.65,65613.0,80.0172,80.0894,80.0081,80.0894,65613.0
2018-07-20 12:10:00,88.64,88.7,88.6,88.7,29978.0,80.0804,80.1346,80.0443,80.1346,29978.0
2018-07-20 12:20:00,88.7,88.74,88.6,88.6,159527.0,80.1346,80.1707,80.0443,80.0443,159527.0
2018-07-20 12:30:00,88.6,88.68,88.56,88.68,70266.0,80.0443,80.1165,80.0081,80.1165,70266.0
2018-07-20 12:40:00,88.69,88.73,88.66,88.73,34006.0,80.1256,80.1617,80.0985,80.1617,34006.0
2018-07-20 12:50:00,88.73,88.75,88.68,88.68,38883.0,80.1617,80.1798,80.1165,80.1165,38883.0
2018-07-20 13:00:00,88.68,88.78,88.66,88.76,30198.0,80.1165,80.2069,80.0985,80.1888,30198.0
2018-07-20 13:10:00,88.76,88.82,88.76,88.77,30895.0,80.1888,80.243,80.1888,80.1978,30895.0
2018-07-20 13:20:00,88.77,88.79,88.69,88.71,45047.0,80.1978,80.2159,80.1256,80.1436,45047.0
2018-07-20 13:30:00,88.72,88.75,88.7,88.71,27549.0,80.1527,80.1798,80.1346,80.1436,27549.0
2018-07-20 13:40:00,88.72,88.73,88.66,88.66,26562.0,80.1527,80.1617,80.0985,80.0985,26562.0
2018-07-20 13:50:00,88.67,88.7,88.66,88.67,39862.0,80.1075,80.1346,80.0985,80.1075,39862.0
2018-07-20 14:00:00,88.67,88.7,88.6,88.61,36492.0,80.1075,80.1346,80.0443,80.0533,36492.0
2018-07-20 14:10:00,88.6,88.61,88.54,88.56,38983.0,80.0443,80.0533,79.99,80.0081,38983.0
2018-07-20 14:20:00,88.56,88.66,88.54,88.61,50005.0,80.0081,80.0985,79.99,80.0533,50005.0
2018-07-20 14:30:00,88.62,88.64,88.48,88.5,50099.0,80.0623,80.0804,79.9358,79.9539,50099.0
2018-07-20 14:40:00,88.51,88.63,88.51,88.62,29475.0,79.9629,80.0714,79.9629,80.0623,29475.0
2018-07-20 14:50:00,88.63,88.67,88.61,88.65,37750.0,80.0714,80.1075,80.0533,80.0894,37750.0
2018-07-20 15:00:00,88.66,88.68,88.64,88.65,29535.0,80.0985,80.1165,80.0804,80.0894,29535.0
2018-07-20 15:10:00,88.65,88.67,88.57,88.65,56141.0,80.0894,80.1075,80.0172,80.0894,56141.0
2018-07-20 15:20:00,88.65,88.65,88.54,88.55,44290.0,80.0894,80.0894,79.99,79.9991,44290.0
2018-07-20 15:30:00,88.56,88.66,88.55,88.59,80350.0,80.0081,80.0985,79.9991,80.0352,80350.0
2018-07-20 15:40:00,88.59,88.63,88.53,88.57,115146.0,80.0352,80.0714,79.981,80.0172,115146.0
2018-07-20 15:50:00,88.56,88.59,88.4,88.49,333590.0,80.0081,80.0352,79.8636,79.9449,333590.0
2018-07-23 09:30:00,88.3,88.64,88.17,88.59,172604.0,79.7732,80.0804,79.6558,80.0352,172604.0
2018-07-23 09:40:00,88.59,88.83,88.55,88.75,175326.0,80.0352,80.252,79.9991,80.1798,175326.0
2018-07-23 09:50:00,88.75,88.75,88.47,88.64,49966.0,80.1798,80.1798,79.9268,80.0804,49966.0
2018-07-23 10:00:00,88.64,88.74,88.6,88.64,65101.0,80.0804,80.1707,80.0443,80.0804,65101.0
2018-07-23 10:10:00,88.65,88.71,88.61,88.68,67891.0,80.0894,80.1436,80.0533,80.1165,67891.0
2018-07-23 10:20:00,88.67,88.7,88.57,88.61,70636.0,80.1075,80.1346,80.0172,80.0533,70636.0
2018-07-23 10:30:00,88.6,88.66,88.54,88.66,54675.0,80.0443,80.0985,79.99,80.0985,54675.0
2018-07-23 10:40:00,88.66,88.79,88.65,88.77,80167.0,80.0985,80.2159,80.0894,80.1978,80167.0
2018-07-23 10:50:00,88.77,88.87,88.77,88.78,81422.0,80.1978,80.2882,80.1978,80.2069,81422.0
2018-07-23 11:00:00,88.78,88.86,88.74,88.79,66116.0,80.2069,80.2791,80.1707,80.2159,66116.0
2018-07-23 11:10:00,88.8,88.9,88.79,88.87,48064.0,80.2249,80.3153,80.2159,80.2882,48064.0
2018-07-23 11:20:00,88.86,88.95,88.82,88.87,84225.0,80.2791,80.3605,80.243,80.2882,84225.0
2018-07-23 11:30:00,88.87,88.93,88.84,88.89,55964.0,80.2882,80.3424,80.2611,80.3063,55964.0
2018-07-23 11:40:00,88.9,88.99,88.87,88.99,41953.0,80.3153,80.3966,80.2882,80.3966,41953.0
2018-07-23 11:50:00,88.99,88.99,88.92,88.95,39176.0,80.3966,80.3966,80.3334,80.3605,39176.0
2018-07-23 12:00:00,88.96,88.98,88.94,88.95,30339.0,80.3695,80.3876,80.3514,80.3605,30339.0
2018-07-23 12:10:00,88.95,88.95,88.88,88.89,23496.0,80.3605,80.3605,80.2972,80.3063,23496.0
2018-07-23 12:20:00,88.89,88.94,88.86,88.87,33188.0,80.3063,80.3514,80.2791,80.2882,33188.0
2018-07-23 12:30:00,88.87,88.98,88.86,88.91,96593.0,80.2882,80.3876,80.2791,80.3243,96593.0
2018-07-23 12:40:00,88.91,88.92,88.89,88.9,23520.0,80.3243,80.3334,80.3063,80.3153,23520.0
2018-07-23 12:50:00,88.9,88.96,88.87,88.96,32947.0,80.3153,80.3695,80.2882,80.3695,32947.0
2018-07-23 13:00:00,88.95,89.03,88.95,89.01,33989.0,80.3605,80.4327,80.3605,80.4147,33989.0
2018-07-23 13:10:00,89.01,89.16,89.0,89.12,45230.0,80.4147,80.5502,80.4056,80.514,45230.0
2018-07-23 13:20:00,89.11,89.13,89.02,89.1,32544.0,80.505,80.5231,80.4237,80.496,32544.0
2018-07-23 13:30:00,89.11,89.14,89.06,89.07,32765.0,80.505,80.5321,80.4598,80.4689,32765.0
2018-07-23 13:40:00,89.07,89.1,89.02,89.09,26504.0,80.4689,80.496,80.4237,80.4869,26504.0
2018-07-23 13:50:00,89.09,89.1,89.01,89.04,34225.0,80.4869,80.496,80.4147,80.4418,34225.0
2018-07-23 14:00:00,89.05,89.11,89.03,89.06,43517.0,80.4508,80.505,80.4327,80.4598,43517.0
2018-07-23 14:10:00,89.06,89.08,89.01,89.01,42032.0,80.4598,80.4779,80.4147,80.4147,42032.0
2018-07-23 14:20:00,89.01,89.03,88.98,88.99,46469.0,80.4147,80.4327,80.3876,80.3966,46469.0
2018-07-23 14:30:00,88.99,89.0,88.93,88.93,40292.0,80.3966,80.4056,80.3424,80.3424,40292.0
2018-07-23 14:40:00,88.93,88.93,88.86,88.9,50301.0,80.3424,80.3424,80.2791,80.3153,50301.0
2018-07-23 14:50:00,88.9,89.0,88.89,88.94,45883.0,80.3153,80.4056,80.3063,80.3514,45883.0
2018-07-23 15:00:00,88.94,88.95,88.87,88.87,55824.0,80.3514,80.3605,80.2882,80.2882,55824.0
2018-07-23 15:10:00,88.86,88.87,88.81,88.85,59002.0,80.2791,80.2882,80.234,80.2701,59002.0
2018-07-23 15:20:00,88.85,88.86,88.8,88.83,72958.0,80.2701,80.2791,80.2249,80.252,72958.0
2018-07-23 15:30:00,88.83,88.89,88.83,88.87,110032.0,80.252,80.3063,80.252,80.2882,110032.0
2018-07-23 15:40:00,88.87,88.96,88.8,88.81,112635.0,80.2882,80.3695,80.2249,80.234,112635.0
2018-07-23 15:50:00,88.81,89.0,88.78,88.87,350537.0,80.234,80.4056,80.2069,80.2882,350537.0
2018-07-24 09:30:00,91.06,91.3,90.27,90.89,521089.0,82.2667,82.4835,81.553,82.1131,521089.0
2018-07-24 09:40:00,90.92,91.17,90.29,90.48,288766.0,82.1402,82.3661,81.5711,81.7427,288766.0
2018-07-24 09:50:00,90.5,90.85,90.48,90.5,175265.0,81.7608,82.077,81.7427,81.7608,175265.0
2018-07-24 10:00:00,90.53,90.57,90.0,90.05,217468.0,81.7879,81.824,81.3091,81.3542,217468.0
2018-07-24 10:10:00,90.06,90.8,90.03,90.8,296145.0,81.3633,82.0318,81.3362,82.0318,296145.0
2018-07-24 10:20:00,90.81,90.86,90.57,90.64,172654.0,82.0408,82.086,81.824,81.8873,172654.0
2018-07-24 10:30:00,90.65,90.8,90.33,90.39,109075.0,81.8963,82.0318,81.6072,81.6614,109075.0
2018-07-24 10:40:00,90.38,90.63,90.38,90.63,118962.0,81.6524,81.8782,81.6524,81.8782,118962.0
2018-07-24 10:50:00,90.64,90.64,90.43,90.52,131102.0,81.8873,81.8873,81.6975,81.7788,131102.0
2018-07-24 11:00:00,90.53,90.55,90.21,90.42,209684.0,81.7879,81.806,81.4988,81.6885,209684.0
2018-07-24 11:10:00,90.41,90.73,90.4,90.71,121485.0,81.6795,81.9686,81.6704,81.9505,121485.0
2018-07-24 11:20:00,90.72,90.96,90.66,90.84,164474.0,81.9595,82.1764,81.9053,82.0679,164474.0
2018-07-24 11:30:00,90.82,90.99,90.75,90.91,131288.0,82.0499,82.2035,81.9866,82.1312,131288.0
2018-07-24 11:40:00,90.91,90.99,90.81,90.92,84266.0,82.1312,82.2035,82.0408,82.1402,84266.0
2018-07-24 11:50:00,90.91,90.95,90.77,90.85,72983.0,82.1312,82.1673,82.0047,82.077,72983.0
2018-07-24 12:00:00,90.87,91.01,90.78,90.8,144426.0,82.0951,82.2215,82.0137,82.0318,144426.0
2018-07-24 12:10:00,90.8,90.93,90.72,90.89,108822.0,82.0318,82.1493,81.9595,82.1131,108822.0
2018-07-24 12:20:00,90.9,91.02,90.9,91.0,161320.0,82.1222,82.2306,82.1222,82.2125,161320.0
2018-07-24 12:30:00,91.0,91.11,90.88,90.9,130621.0,82.2125,82.3119,82.1041,82.1222,130621.0
2018-07-24 12:40:00,90.91,91.19,90.9,91.17,117143.0,82.1312,82.3841,82.1222,82.3661,117143.0
2018-07-24 12:50:00,91.17,91.48,91.11,91.45,130628.0,82.3661,82.6461,82.3119,82.619,130628.0
2018-07-24 13:00:00,91.45,91.64,91.41,91.49,142573.0,82.619,82.7907,82.5829,82.6552,142573.0
2018-07-24 13:10:00,91.48,91.53,91.2,91.27,83600.0,82.6461,82.6913,82.3932,82.4564,83600.0
2018-07-24 13:20:00,91.27,91.89,91.27,91.89,157174.0,82.4564,83.0166,82.4564,83.0166,157174.0
2018-07-24 13:30:00,91.89,92.2,91.87,92.06,257872.0,83.0166,83.2966,82.9985,83.1701,257872.0
2018-07-24 13:40:00,92.04,92.42,92.04,92.26,167734.0,83.1521,83.4954,83.1521,83.3508,167734.0
2018-07-24 13:50:00,92.26,92.79,92.26,92.65,222160.0,83.3508,83.8296,83.3508,83.7032,222160.0
2018-07-24 14:00:00,92.64,92.65,92.32,92.41,117329.0,83.6941,83.7032,83.405,83.4863,117329.0
2018-07-24 14:10:00,92.42,92.86,92.4,92.63,272637.0,83.4954,83.8929,83.4773,83.6851,272637.0
2018-07-24 14:20:00,92.63,92.7,92.53,92.64,120381.0,83.6851,83.7483,83.5948,83.6941,120381.0
2018-07-24 14:30:00,92.63,93.09,92.61,92.95,213802.0,83.6851,84.1007,83.667,83.9742,213802.0
2018-07-24 14:40:00,92.96,93.36,92.92,93.16,210690.0,83.9832,84.3446,83.9471,84.1639,210690.0
2018-07-24 14:50:00,93.16,93.31,92.85,92.88,204179.0,84.1639,84.2994,83.8838,83.911,204179.0
2018-07-24 15:00:00,92.87,92.94,92.76,92.9,204158.0,83.9019,83.9652,83.8025,83.929,204158.0
2018-07-24 15:10:00,92.89,93.02,92.83,92.95,233723.0,83.92,84.0374,83.8658,83.9742,233723.0
2018-07-24 15:20:00,92.95,93.1,92.89,93.1,208837.0,83.9742,84.1097,83.92,84.1097,208837.0
2018-07-24 15:30:00,93.11,93.68,93.07,93.47,386928.0,84.1187,84.6337,84.0826,84.444,386928.0
2018-07-24 15:40:00,93.47,93.53,93.17,93.37,380491.0,84.444,84.4982,84.1729,84.3536,380491.0
2018-07-24 15:50:00,93.37,93.76,93.32,93.35,809886.0,84.3536,84.706,84.3085,84.3356,809886.0
2018-07-25 09:30:00,93.16,93.47,93.03,93.4,230953.0,84.1639,84.444,84.0465,84.3807,230953.0
2018-07-25 09:40:00,93.37,94.06,93.18,94.03,175565.0,84.3536,84.977,84.182,84.9499,175565.0
2018-07-25 09:50:00,94.05,94.22,93.79,93.93,134805.0,84.968,85.1216,84.7331,84.8596,134805.0
2018-07-25 10:00:00,93.94,94.2,93.85,94.07,142717.0,84.8686,85.1035,84.7873,84.986,142717.0
2018-07-25 10:10:00,94.1,94.1,93.51,93.53,160721.0,85.0131,85.0131,84.4801,84.4982,160721.0
2018-07-25 10:20:00,93.56,93.73,93.42,93.42,122156.0,84.5253,84.6789,84.3988,84.3988,122156.0
2018-07-25 10:30:00,93.41,93.57,93.23,93.55,105419.0,84.3898,84.5343,84.2272,84.5163,105419.0
2018-07-25 10:40:00,93.55,93.59,93.31,93.4,86073.0,84.5163,84.5524,84.2994,84.3807,86073.0
2018-07-25 10:50:00,93.37,93.55,93.33,93.53,82207.0,84.3536,84.5163,84.3175,84.4982,82207.0
2018-07-25 11:00:00,93.53,93.7,93.49,93.65,178964.0,84.4982,84.6518,84.462,84.6066,178964.0
2018-07-25 11:10:00,93.65,93.89,93.65,93.68,77909.0,84.6066,84.8234,84.6066,84.6337,77909.0
2018-07-25 11:20:00,93.68,94.0,93.66,93.72,147209.0,84.6337,84.9228,84.6156,84.6698,147209.0
2018-07-25 11:30:00,93.73,94.05,93.68,94.01,134070.0,84.6789,84.968,84.6337,84.9318,134070.0
2018-07-25 11:40:00,94.0,94.5,93.99,94.15,191701.0,84.9228,85.3745,84.9138,85.0583,191701.0
2018-07-25 11:50:00,94.16,94.33,94.13,94.24,60017.0,85.0673,85.2209,85.0402,85.1396,60017.0
2018-07-25 12:00:00,94.24,94.4,94.2,94.29,78878.0,85.1396,85.2842,85.1035,85.1848,78878.0
2018-07-25 12:10:00,94.27,94.43,94.25,94.25,55246.0,85.1667,85.3113,85.1487,85.1487,55246.0
2018-07-25 12:20:00,94.26,94.56,94.25,94.43,128115.0,85.1577,85.4287,85.1487,85.3113,128115.0
2018-07-25 12:30:00,94.43,94.49,94.36,94.45,46426.0,85.3113,85.3655,85.248,85.3293,46426.0
2018-07-25 12:40:00,94.45,94.57,94.44,94.54,64935.0,85.3293,85.4378,85.3203,85.4107,64935.0
2018-07-25 12:50:00,94.53,94.73,94.52,94.69,117908.0,85.4016,85.5823,85.3926,85.5462,117908.0
2018-07-25 13:00:00,94.68,94.71,94.58,94.69,60035.0,85.5371,85.5642,85.4468,85.5462,60035.0
2018-07-25 13:10:00,94.7,94.87,94.68,94.86,114149.0,85.5552,85.7088,85.5371,85.6998,114149.0
2018-07-25 13:20:00,94.86,94.93,94.78,94.86,164378.0,85.6998,85.763,85.6275,85.6998,164378.0
2018-07-25 13:30:00,94.86,95.04,94.8,94.98,170661.0,85.6998,85.8624,85.6455,85.8082,170661.0
2018-07-25 13:40:00,94.98,95.48,94.98,95.41,264138.0,85.8082,86.2599,85.8082,86.1966,264138.0
2018-07-25 13:50:00,95.42,95.8,95.31,95.37,448952.0,86.2057,86.549,86.1063,86.1605,448952.0
2018-07-25 14:00:00,95.4,95.42,94.96,95.15,212926.0,86.1876,86.2057,85.7901,85.9617,212926.0
2018-07-25 14:10:00,95.13,95.68,95.09,95.56,231666.0,85.9437,86.4406,85.9075,86.3322,231666.0
2018-07-25 14:20:00,95.56,95.59,95.02,95.08,177215.0,86.3322,86.3593,85.8443,85.8985,177215.0
2018-07-25 14:30:00,95.08,95.31,94.91,95.3,174024.0,85.8985,86.1063,85.7449,86.0973,174024.0
2018-07-25 14:40:00,95.3,95.36,95.16,95.25,160379.0,86.0973,86.1515,85.9708,86.0521,160379.0
2018-07-25 14:50:00,95.26,95.44,95.22,95.34,141919.0,86.0611,86.2237,86.025,86.1334,141919.0
2018-07-25 15:00:00,95.33,95.45,95.31,95.4,110222.0,86.1244,86.2328,86.1063,86.1876,110222.0
2018-07-25 15:10:00,95.39,95.62,95.39,95.44,168682.0,86.1786,86.3864,86.1786,86.2237,168682.0
2018-07-25 15:20:00,95.45,95.88,95.44,95.67,362363.0,86.2328,86.6213,86.2237,86.4315,362363.0
2018-07-25 15:30:00,95.66,96.0,95.54,95.92,286972.0,86.4225,86.7297,86.3141,86.6574,286972.0
2018-07-25 15:40:00,95.72,96.32,95.71,96.31,420833.0,86.4767,87.0188,86.4677,87.0097,420833.0
2018-07-25 15:50:00,96.31,96.65,95.71,96.44,832100.0,87.0097,87.3169,86.4677,87.1272,832100.0
2018-07-26 09:30:00,96.64,96.96,96.47,96.91,197315.0,87.3079,87.597,87.1543,87.5518,197315.0
2018-07-26 09:40:00,96.89,96.89,96.34,96.76,114749.0,87.5337,87.5337,87.0368,87.4163,114749.0
2018-07-26 09:50:00,96.76,96.85,96.52,96.79,156254.0,87.4163,87.4976,87.1995,87.4434,156254.0
2018-07-26 10:00:00,96.78,96.78,96.24,96.24,156415.0,87.4343,87.4343,86.9465,86.9465,156415.0
2018-07-26 10:10:00,96.25,96.34,96.04,96.17,184055.0,86.9555,87.0368,86.7658,86.8833,184055.0
2018-07-26 10:20:00,96.18,96.25,95.87,96.03,144280.0,86.8923,86.9555,86.6122,86.7568,144280.0
2018-07-26 10:30:00,96.03,96.16,95.69,95.71,126651.0,86.7568,86.8742,86.4496,86.4677,126651.0
2018-07-26 10:40:00,95.75,95.77,95.37,95.62,230640.0,86.5038,86.5219,86.1605,86.3864,230640.0
2018-07-26 10:50:00,95.61,95.66,95.32,95.4,139514.0,86.3773,86.4225,86.1153,86.1876,139514.0
2018-07-26 11:00:00,95.4,95.48,95.29,95.38,96706.0,86.1876,86.2599,86.0882,86.1695,96706.0
2018-07-26 11:10:00,95.38,95.44,95.24,95.34,90390.0,86.1695,86.2237,86.0431,86.1334,90390.0
2018-07-26 11:20:00,95.32,95.32,95.1,95.11,80116.0,86.1153,86.1153,85.9166,85.9256,80116.0
2018-07-26 11:30:00,95.1,95.13,94.83,95.03,83319.0,85.9166,85.9437,85.6726,85.8533,83319.0
2018-07-26 11:40:00,95.04,95.06,94.95,95.03,93712.0,85.8624,85.8804,85.7811,85.8533,93712.0
2018-07-26 11:50:00,95.03,95.35,95.01,95.29,159585.0,85.8533,86.1424,85.8353,86.0882,159585.0
2018-07-26 12:00:00,95.29,95.44,95.25,95.25,66092.0,86.0882,86.2237,86.0521,86.0521,66092.0
2018-07-26 12:10:00,95.25,95.37,95.16,95.29,56096.0,86.0521,86.1605,85.9708,86.0882,56096.0
2018-07-26 12:20:00,95.3,95.32,95.23,95.23,42075.0,86.0973,86.1153,86.034,86.034,42075.0
2018-07-26 12:30:00,95.24,95.28,95.19,95.26,48983.0,86.0431,86.0792,85.9979,86.0611,48983.0
2018-07-26 12:40:00,95.26,95.34,95.22,95.29,41158.0,86.0611,86.1334,86.025,86.0882,41158.0
2018-07-26 12:50:00,95.29,95.32,95.22,95.22,49144.0,86.0882,86.1153,86.025,86.025,49144.0
2018-07-26 13:00:00,95.22,95.29,95.16,95.23,61033.0,86.025,86.0882,85.9708,86.034,61033.0
2018-07-26 13:10:00,95.24,95.3,95.15,95.27,65471.0,86.0431,86.0973,85.9617,86.0702,65471.0
2018-07-26 13:20:00,95.27,95.37,95.27,95.29,47875.0,86.0702,86.1605,86.0702,86.0882,47875.0
2018-07-26 13:30:00,95.29,95.32,95.22,95.3,42594.0,86.0882,86.1153,86.025,86.0973,42594.0
2018-07-26 13:40:00,95.29,95.36,95.25,95.29,42277.0,86.0882,86.1515,86.0521,86.0882,42277.0
2018-07-26 13:50:00,95.3,95.32,95.24,95.27,52947.0,86.0973,86.1153,86.0431,86.0702,52947.0
2018-07-26 14:00:00,95.27,95.32,95.25,95.29,68342.0,86.0702,86.1153,86.0521,86.0882,68342.0
2018-07-26 14:10:00,95.3,95.45,95.28,95.39,65414.0,86.0973,86.2328,86.0792,86.1786,65414.0
2018-07-26 14:20:00,95.39,95.4,95.32,95.35,67785.0,86.1786,86.1876,86.1153,86.1424,67785.0
2018-07-26 14:30:00,95.35,95.35,95.29,95.32,65924.0,86.1424,86.1424,86.0882,86.1153,65924.0
2018-07-26 14:40:00,95.32,95.33,95.13,95.13,83995.0,86.1153,86.1244,85.9437,85.9437,83995.0
2018-07-26 14:50:00,95.13,95.23,95.13,95.2,69335.0,85.9437,86.034,85.9437,86.0069,69335.0
2018-07-26 15:00:00,95.2,95.31,95.11,95.3,109391.0,86.0069,86.1063,85.9256,86.0973,109391.0
2018-07-26 15:10:00,95.3,95.37,95.17,95.31,137411.0,86.0973,86.1605,85.9798,86.1063,137411.0
2018-07-26 15:20:00,95.3,95.41,95.24,95.25,65502.0,86.0973,86.1966,86.0431,86.0521,65502.0
2018-07-26 15:30:00,95.26,95.4,95.25,95.26,111753.0,86.0611,86.1876,86.0521,86.0611,111753.0
2018-07-26 15:40:00,95.26,95.27,95.14,95.16,150851.0,86.0611,86.0702,85.9527,85.9708,150851.0
2018-07-26 15:50:00,95.15,95.26,95.12,95.18,298957.0,85.9617,86.0611,85.9346,85.9889,298957.0
2018-07-27 09:30:00,95.65,95.65,95.05,95.53,127888.0,86.4135,86.4135,85.8714,86.3051,127888.0
2018-07-27 09:40:00,95.54,95.76,95.41,95.64,89065.0,86.3141,86.5128,86.1966,86.4044,89065.0
2018-07-27 09:50:00,95.64,95.83,95.63,95.65,65766.0,86.4044,86.5761,86.3954,86.4135,65766.0
2018-07-27 10:00:00,95.68,95.72,95.36,95.4,59810.0,86.4406,86.4767,86.1515,86.1876,59810.0
2018-07-27 10:10:00,95.4,95.51,95.07,95.07,128255.0,86.1876,86.287,85.8895,85.8895,128255.0
2018-07-27 10:20:00,95.08,95.27,95.02,95.17,158054.0,85.8985,86.0702,85.8443,85.9798,158054.0
2018-07-27 10:30:00,95.17,95.85,95.15,95.69,320196.0,85.9798,86.5942,85.9617,86.4496,320196.0
2018-07-27 10:40:00,95.69,96.32,95.69,96.14,145391.0,86.4496,87.0188,86.4496,86.8561,145391.0
2018-07-27 10:50:00,96.12,96.42,96.02,96.39,86520.0,86.8381,87.1091,86.7477,87.082,86520.0
2018-07-27 11:00:00,96.38,96.4,96.02,96.22,63931.0,87.073,87.091,86.7477,86.9284,63931.0
2018-07-27 11:10:00,96.23,96.46,96.21,96.41,69392.0,86.9375,87.1452,86.9194,87.1001,69392.0
2018-07-27 11:20:00,96.41,96.61,96.37,96.41,67046.0,87.1001,87.2808,87.0639,87.1001,67046.0
2018-07-27 11:30:00,96.42,96.52,96.32,96.5,47020.0,87.1091,87.1995,87.0188,87.1814,47020.0
2018-07-27 11:40:00,96.5,96.52,96.4,96.49,43634.0,87.1814,87.1995,87.091,87.1723,43634.0
2018-07-27 11:50:00,96.5,96.57,96.45,96.52,39162.0,87.1814,87.2446,87.1362,87.1995,39162.0
2018-07-27 12:00:00,96.53,96.53,96.4,96.41,43688.0,87.2085,87.2085,87.091,87.1001,43688.0
2018-07-27 12:10:00,96.42,96.7,96.41,96.69,37015.0,87.1091,87.3621,87.1001,87.353,37015.0
2018-07-27 12:20:00,96.69,96.69,96.52,96.63,35547.0,87.353,87.353,87.1995,87.2988,35547.0
2018-07-27 12:30:00,96.62,96.65,96.5,96.52,42018.0,87.2898,87.3169,87.1814,87.1995,42018.0
2018-07-27 12:40:00,96.51,96.74,96.51,96.66,120700.0,87.1904,87.3982,87.1904,87.3259,120700.0
2018-07-27 12:50:00,96.66,96.86,96.58,96.81,58041.0,87.3259,87.5066,87.2537,87.4614,58041.0
2018-07-27 13:00:00,96.8,96.95,96.65,96.81,86489.0,87.4524,87.5879,87.3169,87.4614,86489.0
2018-07-27 13:10:00,96.81,96.81,96.61,96.72,60500.0,87.4614,87.4614,87.2808,87.3801,60500.0
2018-07-27 13:20:00,96.72,96.82,96.66,96.77,39811.0,87.3801,87.4705,87.3259,87.4253,39811.0
2018-07-27 13:30:00,96.77,96.85,96.67,96.85,48484.0,87.4253,87.4976,87.335,87.4976,48484.0
2018-07-27 13:40:00,96.86,96.95,96.85,96.93,41483.0,87.5066,87.5879,87.4976,87.5699,41483.0
2018-07-27 13:50:00,96.94,96.96,96.79,96.91,66757.0,87.5789,87.597,87.4434,87.5518,66757.0
2018-07-27 14:00:00,96.92,96.92,96.82,96.83,39665.0,87.5608,87.5608,87.4705,87.4795,39665.0
2018-07-27 14:10:00,96.84,96.87,96.66,96.68,37693.0,87.4886,87.5157,87.3259,87.344,37693.0
2018-07-27 14:20:00,96.69,96.71,96.62,96.68,38551.0,87.353,87.3711,87.2898,87.344,38551.0
2018-07-27 14:30:00,96.67,96.76,96.63,96.63,45040.0,87.335,87.4163,87.2988,87.2988,45040.0
2018-07-27 14:40:00,96.62,96.73,96.61,96.63,38750.0,87.2898,87.3892,87.2808,87.2988,38750.0
2018-07-27 14:50:00,96.63,96.68,96.58,96.62,38343.0,87.2988,87.344,87.2537,87.2898,38343.0
2018-07-27 15:00:00,96.63,96.79,96.63,96.75,67248.0,87.2988,87.4434,87.2988,87.4072,67248.0
2018-07-27 15:10:00,96.74,96.81,96.7,96.76,46057.0,87.3982,87.4614,87.3621,87.4163,46057.0
2018-07-27 15:20:00,96.77,96.87,96.71,96.75,50837.0,87.4253,87.5157,87.3711,87.4072,50837.0
2018-07-27 15:30:00,96.75,96.79,96.67,96.71,83383.0,87.4072,87.4434,87.335,87.3711,83383.0
2018-07-27 15:40:00,96.7,96.74,96.65,96.69,121212.0,87.3621,87.3982,87.3169,87.353,121212.0
2018-07-27 15:50:00,96.69,96.74,96.6,96.61,333201.0,87.353,87.3982,87.2717,87.2808,333201.0
2018-07-30 09:30:00,96.38,96.77,96.25,96.69,136975.0,87.073,87.4253,86.9555,87.353,136975.0
2018-07-30 09:40:00,96.67,97.0,96.65,96.86,79384.0,87.335,87.6331,87.3169,87.5066,79384.0
2018-07-30 09:50:00,96.87,97.07,96.82,97.07,64605.0,87.5157,87.6963,87.4705,87.6963,64605.0
2018-07-30 10:00:00,97.06,97.08,96.57,96.57,81711.0,87.6873,87.7054,87.2446,87.2446,81711.0
2018-07-30 10:10:00,96.59,96.6,96.32,96.44,108167.0,87.2627,87.2717,87.0188,87.1272,108167.0
2018-07-30 10:20:00,96.45,96.58,96.38,96.46,80943.0,87.1362,87.2537,87.073,87.1452,80943.0
2018-07-30 10:30:00,96.47,96.52,96.33,96.49,50509.0,87.1543,87.1995,87.0278,87.1723,50509.0
2018-07-30 10:40:00,96.49,96.69,96.39,96.59,97584.0,87.1723,87.353,87.082,87.2627,97584.0
2018-07-30 10:50:00,96.59,96.67,96.39,96.63,73576.0,87.2627,87.335,87.082,87.2988,73576.0
2018-07-30 11:00:00,96.63,96.82,96.59,96.72,87282.0,87.2988,87.4705,87.2627,87.3801,87282.0
2018-07-30 11:10:00,96.73,96.76,96.62,96.66,57255.0,87.3892,87.4163,87.2898,87.3259,57255.0
2018-07-30 11:20:00,96.67,96.84,96.63,96.79,54058.0,87.335,87.4886,87.2988,87.4434,54058.0
2018-07-30 11:30:00,96.79,96.83,96.71,96.8,56643.0,87.4434,87.4795,87.3711,87.4524,56643.0
2018-07-30 11:40:00,96.8,96.94,96.79,96.9,104949.0,87.4524,87.5789,87.4434,87.5428,104949.0
2018-07-30 11:50:00,96.91,97.0,96.83,96.83,58103.0,87.5518,87.6331,87.4795,87.4795,58103.0
2018-07-30 12:00:00,96.82,96.87,96.66,96.82,54818.0,87.4705,87.5157,87.3259,87.4705,54818.0
2018-07-30 12:10:00,96.82,96.86,96.73,96.78,42282.0,87.4705,87.5066,87.3892,87.4343,42282.0
2018-07-30 12:20:00,96.78,97.04,96.76,97.01,74220.0,87.4343,87.6692,87.4163,87.6421,74220.0
2018-07-30 12:30:00,97.0,97.26,97.0,97.23,124363.0,87.6331,87.868,87.6331,87.8409,124363.0
2018-07-30 12:40:00,97.23,97.35,97.17,97.26,81561.0,87.8409,87.9493,87.7867,87.868,81561.0
2018-07-30 12:50:00,97.25,97.31,97.18,97.23,85497.0,87.859,87.9132,87.7957,87.8409,85497.0
2018-07-30 13:00:00,97.23,97.44,97.22,97.42,94399.0,87.8409,88.0306,87.8319,88.0125,94399.0
2018-07-30 13:10:00,97.42,97.43,97.29,97.34,48430.0,88.0125,88.0216,87.8951,87.9403,48430.0
2018-07-30 13:20:00,97.34,97.45,97.23,97.39,50223.0,87.9403,88.0396,87.8409,87.9854,50223.0
2018-07-30 13:30:00,97.39,97.52,97.36,97.5,54552.0,87.9854,88.1029,87.9583,88.0848,54552.0
2018-07-30 13:40:00,97.49,97.62,97.45,97.56,138571.0,88.0758,88.1932,88.0396,88.139,138571.0
2018-07-30 13:50:00,97.56,97.81,97.56,97.63,67608.0,88.139,88.3649,88.139,88.2023,67608.0
2018-07-30 14:00:00,97.64,97.64,97.48,97.51,37798.0,88.2113,88.2113,88.0667,88.0939,37798.0
2018-07-30 14:10:00,97.5,97.57,97.49,97.51,54594.0,88.0848,88.1481,88.0758,88.0939,54594.0
2018-07-30 14:20:00,97.51,97.54,97.49,97.5,50733.0,88.0939,88.121,88.0758,88.0848,50733.0
2018-07-30 14:30:00,97.5,97.58,97.43,97.46,64770.0,88.0848,88.1571,88.0216,88.0487,64770.0
2018-07-30 14:40:00,97.46,97.64,97.44,97.61,47499.0,88.0487,88.2113,88.0306,88.1842,47499.0
2018-07-30 14:50:00,97.6,97.71,97.59,97.65,54346.0,88.1752,88.2745,88.1661,88.2203,54346.0
2018-07-30 15:00:00,97.66,97.86,97.65,97.74,94419.0,88.2294,88.4101,88.2203,88.3016,94419.0
2018-07-30 15:10:00,97.74,97.75,97.51,97.56,101382.0,88.3016,88.3107,88.0939,88.139,101382.0
2018-07-30 15:20:00,97.57,97.67,97.55,97.6,72656.0,88.1481,88.2384,88.13,88.1752,72656.0
2018-07-30 15:30:00,97.61,97.97,97.59,97.94,167814.0,88.1842,88.5094,88.1661,88.4823,167814.0
2018-07-30 15:40:00,97.94,98.03,97.82,98.0,280898.0,88.4823,88.5636,88.3739,88.5365,280898.0
2018-07-30 15:50:00,98.0,98.12,97.95,98.03,465206.0,88.5365,88.6449,88.4914,88.5636,465206.0
2018-07-31 09:30:00,98.25,98.34,97.53,97.74,180193.0,88.7624,88.8437,88.1119,88.3016,180193.0
2018-07-31 09:40:00,97.75,98.2,97.72,98.16,126596.0,88.3107,88.7172,88.2836,88.6811,126596.0
2018-07-31 09:50:00,98.18,98.3,98.06,98.13,132648.0,88.6992,88.8076,88.5907,88.654,132648.0
2018-07-31 10:00:00,98.15,98.34,98.03,98.06,130369.0,88.6721,88.8437,88.5636,88.5907,130369.0
2018-07-31 10:10:00,98.08,98.37,98.08,98.3,147992.0,88.6088,88.8708,88.6088,88.8076,147992.0
2018-07-31 10:20:00,98.31,98.48,98.12,98.15,110053.0,88.8166,88.9702,88.6449,88.6721,110053.0
2018-07-31 10:30:00,98.15,98.36,98.12,98.29,66557.0,88.6721,88.8618,88.6449,88.7985,66557.0
2018-07-31 10:40:00,98.29,98.46,98.22,98.42,131206.0,88.7985,88.9521,88.7353,88.916,131206.0
2018-07-31 10:50:00,98.42,98.56,98.35,98.54,116761.0,88.916,89.0425,88.8527,89.0244,116761.0
2018-07-31 11:00:00,98.56,98.7,98.5,98.62,63094.0,89.0425,89.1689,88.9883,89.0967,63094.0
2018-07-31 11:10:00,98.61,98.74,98.57,98.73,69105.0,89.0876,89.2051,89.0515,89.196,69105.0
2018-07-31 11:20:00,98.73,98.85,98.54,98.54,120059.0,89.196,89.3045,89.0244,89.0244,120059.0
2018-07-31 11:30:00,98.55,98.7,98.4,98.58,205414.0,89.0334,89.1689,88.8979,89.0605,205414.0
2018-07-31 11:40:00,98.59,98.7,98.58,98.62,61089.0,89.0696,89.1689,89.0605,89.0967,61089.0
2018-07-31 11:50:00,98.63,98.81,98.59,98.8,66237.0,89.1057,89.2683,89.0696,89.2593,66237.0
2018-07-31 12:00:00,98.8,98.84,98.69,98.8,64059.0,89.2593,89.2954,89.1599,89.2593,64059.0
2018-07-31 12:10:00,98.8,98.93,98.79,98.91,50721.0,89.2593,89.3767,89.2502,89.3587,50721.0
2018-07-31 12:20:00,98.91,98.98,98.91,98.95,47077.0,89.3587,89.4219,89.3587,89.3948,47077.0
2018-07-31 12:30:00,98.94,99.03,98.91,98.98,58793.0,89.3858,89.4671,89.3587,89.4219,58793.0
2018-07-31 12:40:00,98.96,99.17,98.95,99.17,61580.0,89.4038,89.5936,89.3948,89.5936,61580.0
2018-07-31 12:50:00,99.16,99.2,98.8,98.81,83528.0,89.5845,89.6207,89.2593,89.2683,83528.0
2018-07-31 13:00:00,98.81,99.1,98.8,98.99,119770.0,89.2683,89.5303,89.2593,89.4309,119770.0
2018-07-31 13:10:00,98.99,98.99,98.81,98.92,43999.0,89.4309,89.4309,89.2683,89.3677,43999.0
2018-07-31 13:20:00,98.92,98.93,98.81,98.88,38330.0,89.3677,89.3767,89.2683,89.3316,38330.0
2018-07-31 13:30:00,98.89,98.97,98.81,98.91,65996.0,89.3406,89.4129,89.2683,89.3587,65996.0
2018-07-31 13:40:00,98.92,99.03,98.91,98.99,36773.0,89.3677,89.4671,89.3587,89.4309,36773.0
2018-07-31 13:50:00,98.98,99.06,98.95,99.06,45727.0,89.4219,89.4942,89.3948,89.4942,45727.0
2018-07-31 14:00:00,99.06,99.09,98.96,98.98,128412.0,89.4942,89.5213,89.4038,89.4219,128412.0
2018-07-31 14:10:00,98.98,99.01,98.93,98.96,36072.0,89.4219,89.449,89.3767,89.4038,36072.0
2018-07-31 14:20:00,98.96,98.96,98.83,98.85,56180.0,89.4038,89.4038,89.2864,89.3045,56180.0
2018-07-31 14:30:00,98.86,98.91,98.83,98.86,43537.0,89.3135,89.3587,89.2864,89.3135,43537.0
2018-07-31 14:40:00,98.85,98.85,98.6,98.64,100901.0,89.3045,89.3045,89.0786,89.1147,100901.0
2018-07-31 14:50:00,98.63,98.72,98.62,98.68,56654.0,89.1057,89.187,89.0967,89.1509,56654.0
2018-07-31 15:00:00,98.67,98.75,98.65,98.74,79216.0,89.1418,89.2141,89.1238,89.2051,79216.0
2018-07-31 15:10:00,98.74,98.83,98.72,98.81,55174.0,89.2051,89.2864,89.187,89.2683,55174.0
2018-07-31 15:20:00,98.81,98.85,98.75,98.76,46088.0,89.2683,89.3045,89.2141,89.2231,46088.0
2018-07-31 15:30:00,98.76,98.83,98.68,98.7,89342.0,89.2231,89.2864,89.1509,89.1689,89342.0
2018-07-31 15:40:00,98.7,98.84,98.64,98.7,171524.0,89.1689,89.2954,89.1147,89.1689,171524.0
2018-07-31 15:50:00,98.71,98.91,98.66,98.79,305938.0,89.178,89.3587,89.1328,89.2502,305938.0
2018-08-01 09:30:00,98.74,99.03,98.66,98.9,115413.0,89.2051,89.4671,89.1328,89.3496,115413.0
2018-08-01 09:40:00,98.92,99.02,98.73,98.75,110584.0,89.3677,89.458,89.196,89.2141,110584.0
2018-08-01 09:50:00,98.75,99.04,98.71,99.01,76818.0,89.2141,89.4761,89.178,89.449,76818.0
2018-08-01 10:00:00,99.0,99.05,98.79,98.81,82631.0,89.44,89.4851,89.2502,89.2683,82631.0
2018-08-01 10:10:00,98.78,98.78,98.52,98.59,97339.0,89.2412,89.2412,89.0063,89.0696,97339.0
2018-08-01 10:20:00,98.6,98.75,98.43,98.69,126518.0,89.0786,89.2141,88.925,89.1599,126518.0
2018-08-01 10:30:00,98.68,98.79,98.65,98.77,70719.0,89.1509,89.2502,89.1238,89.2322,70719.0
2018-08-01 10:40:00,98.78,98.94,98.75,98.85,67719.0,89.2412,89.3858,89.2141,89.3045,67719.0
2018-08-01 10:50:00,98.83,98.85,98.7,98.79,178683.0,89.2864,89.3045,89.1689,89.2502,178683.0
2018-08-01 11:00:00,98.81,99.05,98.78,99.05,48897.0,89.2683,89.4851,89.2412,89.4851,48897.0
2018-08-01 11:10:00,99.04,99.17,98.96,99.17,41599.0,89.4761,89.5936,89.4038,89.5936,41599.0
2018-08-01 11:20:00,99.17,99.2,98.99,99.12,94511.0,89.5936,89.6207,89.4309,89.5484,94511.0
2018-08-01 11:30:00,99.12,99.29,99.01,99.21,52424.0,89.5484,89.702,89.449,89.6297,52424.0
2018-08-01 11:40:00,99.2,99.35,99.15,99.25,90370.0,89.6207,89.7562,89.5755,89.6658,90370.0
2018-08-01 11:50:00,99.24,99.24,99.02,99.02,39892.0,89.6568,89.6568,89.458,89.458,39892.0
2018-08-01 12:00:00,99.01,99.01,98.73,98.76,48247.0,89.449,89.449,89.196,89.2231,48247.0
2018-08-01 12:10:00,98.75,98.85,98.68,98.85,108420.0,89.2141,89.3045,89.1509,89.3045,108420.0
2018-08-01 12:20:00,98.83,98.84,98.75,98.83,60948.0,89.2864,89.2954,89.2141,89.2864,60948.0
2018-08-01 12:30:00,98.83,98.89,98.77,98.87,34939.0,89.2864,89.3406,89.2322,89.3225,34939.0
2018-08-01 12:40:00,98.87,98.97,98.85,98.94,29177.0,89.3225,89.4129,89.3045,89.3858,29177.0
2018-08-01 12:50:00,98.94,99.06,98.92,98.94,28597.0,89.3858,89.4942,89.3677,89.3858,28597.0
2018-08-01 13:00:00,98.95,99.22,98.95,99.2,35767.0,89.3948,89.6387,89.3948,89.6207,35767.0
2018-08-01 13:10:00,99.21,99.31,99.16,99.29,62531.0,89.6297,89.72,89.5845,89.702,62531.0
2018-08-01 13:20:00,99.29,99.31,99.15,99.15,32403.0,89.702,89.72,89.5755,89.5755,32403.0
2018-08-01 13:30:00,99.17,99.22,99.09,99.11,31460.0,89.5936,89.6387,89.5213,89.5393,31460.0
2018-08-01 13:40:00,99.1,99.11,98.87,98.88,50582.0,89.5303,89.5393,89.3225,89.3316,50582.0
2018-08-01 13:50:00,98.89,98.92,98.64,98.73,162249.0,89.3406,89.3677,89.1147,89.196,162249.0
2018-08-01 14:00:00,98.71,98.79,98.54,98.65,122721.0,89.178,89.2502,89.0244,89.1238,122721.0
2018-08-01 14:10:00,98.65,98.67,98.57,98.63,78935.0,89.1238,89.1418,89.0515,89.1057,78935.0
2018-08-01 14:20:00,98.64,98.79,98.57,98.75,60511.0,89.1147,89.2502,89.0515,89.2141,60511.0
2018-08-01 14:30:00,98.75,98.94,98.75,98.83,37959.0,89.2141,89.3858,89.2141,89.2864,37959.0
2018-08-01 14:40:00,98.83,98.92,98.78,98.92,35982.0,89.2864,89.3677,89.2412,89.3677,35982.0
2018-08-01 14:50:00,98.93,98.97,98.84,98.93,40965.0,89.3767,89.4129,89.2954,89.3767,40965.0
2018-08-01 15:00:00,98.94,98.98,98.82,98.89,38333.0,89.3858,89.4219,89.2774,89.3406,38333.0
2018-08-01 15:10:00,98.89,98.92,98.71,98.73,48092.0,89.3406,89.3677,89.178,89.196,48092.0
2018-08-01 15:20:00,98.74,98.79,98.51,98.58,83327.0,89.2051,89.2502,88.9973,89.0605,83327.0
2018-08-01 15:30:00,98.58,98.74,98.58,98.72,76200.0,89.0605,89.2051,89.0605,89.187,76200.0
2018-08-01 15:40:00,98.71,98.82,98.69,98.73,137673.0,89.178,89.2774,89.1599,89.196,137673.0
2018-08-01 15:50:00,98.72,98.77,98.62,98.7,330306.0,89.187,89.2322,89.0967,89.1689,330306.0
2018-08-02 09:30:00,97.95,98.58,97.84,98.51,126361.0,88.4914,89.0605,88.392,88.9973,126361.0
2018-08-02 09:40:00,98.5,98.7,98.29,98.36,60238.0,88.9883,89.1689,88.7985,88.8618,60238.0
2018-08-02 09:50:00,98.37,98.69,98.29,98.6,45196.0,88.8708,89.1599,88.7985,89.0786,45196.0
2018-08-02 10:00:00,98.63,98.92,98.62,98.86,47348.0,89.1057,89.3677,89.0967,89.3135,47348.0
2018-08-02 10:10:00,98.87,99.25,98.77,99.2,122420.0,89.3225,89.6658,89.2322,89.6207,122420.0
2018-08-02 10:20:00,99.19,99.59,99.1,99.3,222867.0,89.6116,89.973,89.5303,89.711,222867.0
2018-08-02 10:30:00,99.3,99.55,99.26,99.54,58282.0,89.711,89.9369,89.6749,89.9278,58282.0
2018-08-02 10:40:00,99.53,99.56,99.23,99.3,57241.0,89.9188,89.9459,89.6478,89.711,57241.0
2018-08-02 10:50:00,99.31,99.35,99.24,99.26,92121.0,89.72,89.7562,89.6568,89.6749,92121.0
2018-08-02 11:00:00,99.26,99.54,99.24,99.53,67428.0,89.6749,89.9278,89.6568,89.9188,67428.0
2018-08-02 11:10:00,99.53,99.79,99.51,99.71,101653.0,89.9188,90.1537,89.9007,90.0814,101653.0
2018-08-02 11:20:00,99.71,99.8,99.7,99.7,104536.0,90.0814,90.1627,90.0724,90.0724,104536.0
2018-08-02 11:30:00,99.69,99.72,99.51,99.71,69654.0,90.0633,90.0904,89.9007,90.0814,69654.0
2018-08-02 11:40:00,99.72,99.92,99.72,99.91,75910.0,90.0904,90.2711,90.0904,90.2621,75910.0
2018-08-02 11:50:00,99.91,100.12,99.88,100.11,124881.0,90.2621,90.4518,90.235,90.4428,124881.0
2018-08-02 12:00:00,100.1,100.39,100.02,100.24,67255.0,90.4337,90.6957,90.3615,90.5602,67255.0
2018-08-02 12:10:00,100.23,100.23,99.98,100.01,33928.0,90.5512,90.5512,90.3253,90.3524,33928.0
2018-08-02 12:20:00,100.01,100.13,99.93,100.12,37048.0,90.3524,90.4608,90.2802,90.4518,37048.0
2018-08-02 12:30:00,100.13,100.19,100.09,100.13,37833.0,90.4608,90.5151,90.4247,90.4608,37833.0
2018-08-02 12:40:00,100.13,100.26,99.84,99.91,80460.0,90.4608,90.5783,90.1989,90.2621,80460.0
2018-08-02 12:50:00,99.9,99.94,99.79,99.84,41786.0,90.2531,90.2892,90.1537,90.1989,41786.0
2018-08-02 13:00:00,99.85,99.87,99.45,99.53,78523.0,90.2079,90.226,89.8465,89.9188,78523.0
2018-08-02 13:10:00,99.53,99.64,99.48,99.55,70088.0,89.9188,90.0182,89.8736,89.9369,70088.0
2018-08-02 13:20:00,99.55,99.63,99.38,99.41,84921.0,89.9369,90.0091,89.7833,89.8104,84921.0
2018-08-02 13:30:00,99.41,99.59,99.36,99.57,46804.0,89.8104,89.973,89.7652,89.9549,46804.0
2018-08-02 13:40:00,99.57,99.88,99.54,99.84,146836.0,89.9549,90.235,89.9278,90.1989,146836.0
2018-08-02 13:50:00,99.85,99.95,99.81,99.84,63179.0,90.2079,90.2982,90.1718,90.1989,63179.0
2018-08-02 14:00:00,99.84,99.84,99.6,99.68,63840.0,90.1989,90.1989,89.982,90.0543,63840.0
2018-08-02 14:10:00,99.68,99.71,99.52,99.52,61078.0,90.0543,90.0814,89.9098,89.9098,61078.0
2018-08-02 14:20:00,99.51,99.57,99.5,99.52,119724.0,89.9007,89.9549,89.8917,89.9098,119724.0
2018-08-02 14:30:00,99.51,99.55,99.34,99.41,85631.0,89.9007,89.9369,89.7471,89.8104,85631.0
2018-08-02 14:40:00,99.41,99.47,99.29,99.3,86980.0,89.8104,89.8646,89.702,89.711,86980.0
2018-08-02 14:50:00,99.29,99.37,99.24,99.25,87442.0,89.702,89.7742,89.6568,89.6658,87442.0
2018-08-02 15:00:00,99.25,99.32,99.14,99.17,64360.0,89.6658,89.7291,89.5664,89.5936,64360.0
2018-08-02 15:10:00,99.17,99.33,99.08,99.32,53106.0,89.5936,89.7381,89.5122,89.7291,53106.0
2018-08-02 15:20:00,99.33,99.35,99.23,99.3,50352.0,89.7381,89.7562,89.6478,89.711,50352.0
2018-08-02 15:30:00,99.3,99.48,99.24,99.46,118117.0,89.711,89.8736,89.6568,89.8555,118117.0
2018-08-02 15:40:00,99.46,99.6,99.45,99.54,137364.0,89.8555,89.982,89.8465,89.9278,137364.0
2018-08-02 15:50:00,99.53,99.65,99.48,99.49,306325.0,89.9188,90.0272,89.8736,89.8827,306325.0
2018-08-03 09:30:00,99.18,99.92,98.88,99.63,139723.0,89.6026,90.2711,89.3316,90.0091,139723.0
2018-08-03 09:40:00,99.63,99.73,99.43,99.51,167300.0,90.0091,90.0995,89.8284,89.9007,167300.0
2018-08-03 09:50:00,99.5,99.57,99.16,99.17,74532.0,89.8917,89.9549,89.5845,89.5936,74532.0
2018-08-03 10:00:00,99.17,99.46,99.17,99.37,135238.0,89.5936,89.8555,89.5936,89.7742,135238.0
2018-08-03 10:10:00,99.37,99.49,99.23,99.3,408652.0,89.7742,89.8827,89.6478,89.711,408652.0
2018-08-03 10:20:00,99.31,99.59,99.27,99.49,104374.0,89.72,89.973,89.6839,89.8827,104374.0
2018-08-03 10:30:00,99.51,99.79,99.49,99.71,138050.0,89.9007,90.1537,89.8827,90.0814,138050.0
2018-08-03 10:40:00,99.71,99.72,99.43,99.56,169958.0,90.0814,90.0904,89.8284,89.9459,169958.0
2018-08-03 10:50:00,99.57,99.64,99.5,99.56,78387.0,89.9549,90.0182,89.8917,89.9459,78387.0
2018-08-03 11:00:00,99.56,99.65,99.47,99.61,288873.0,89.9459,90.0272,89.8646,89.9911,288873.0
2018-08-03 11:10:00,99.62,100.04,99.62,99.91,159108.0,90.0001,90.3795,90.0001,90.2621,159108.0
2018-08-03 11:20:00,99.91,100.18,99.91,100.11,99273.0,90.2621,90.506,90.2621,90.4428,99273.0
2018-08-03 11:30:00,100.11,100.35,100.02,100.31,71724.0,90.4428,90.6596,90.3615,90.6235,71724.0
2018-08-03 11:40:00,100.33,100.63,100.33,100.54,78652.0,90.6415,90.9126,90.6415,90.8313,78652.0
2018-08-03 11:50:00,100.53,100.53,100.17,100.29,63815.0,90.8222,90.8222,90.497,90.6054,63815.0
2018-08-03 12:00:00,100.27,100.37,100.13,100.31,56380.0,90.5873,90.6777,90.4608,90.6235,56380.0
2018-08-03 12:10:00,100.31,100.4,100.3,100.36,62338.0,90.6235,90.7048,90.6144,90.6686,62338.0
2018-08-03 12:20:00,100.35,100.38,100.21,100.26,40400.0,90.6596,90.6867,90.5331,90.5783,40400.0
2018-08-03 12:30:00,100.26,100.26,100.15,100.18,37920.0,90.5783,90.5783,90.4789,90.506,37920.0
2018-08-03 12:40:00,100.18,100.3,100.17,100.28,45993.0,90.506,90.6144,90.497,90.5964,45993.0
2018-08-03 12:50:00,100.3,100.32,100.08,100.12,41996.0,90.6144,90.6325,90.4157,90.4518,41996.0
2018-08-03 13:00:00,100.12,100.13,99.95,99.98,79114.0,90.4518,90.4608,90.2982,90.3253,79114.0
2018-08-03 13:10:00,99.98,100.08,99.98,100.05,65813.0,90.3253,90.4157,90.3253,90.3886,65813.0
2018-08-03 13:20:00,100.05,100.17,100.05,100.07,32550.0,90.3886,90.497,90.3886,90.4066,32550.0
2018-08-03 13:30:00,100.07,100.2,100.06,100.19,23868.0,90.4066,90.5241,90.3976,90.5151,23868.0
2018-08-03 13:40:00,100.19,100.27,100.14,100.27,33928.0,90.5151,90.5873,90.4699,90.5873,33928.0
2018-08-03 13:50:00,100.27,100.36,100.25,100.33,30659.0,90.5873,90.6686,90.5693,90.6415,30659.0
2018-08-03 14:00:00,100.34,100.39,100.3,100.32,26319.0,90.6506,90.6957,90.6144,90.6325,26319.0
2018-08-03 14:10:00,100.32,100.32,100.13,100.23,61677.0,90.6325,90.6325,90.4608,90.5512,61677.0
2018-08-03 14:20:00,100.23,100.31,100.23,100.26,29298.0,90.5512,90.6235,90.5512,90.5783,29298.0
2018-08-03 14:30:00,100.26,100.37,100.22,100.34,55719.0,90.5783,90.6777,90.5422,90.6506,55719.0
2018-08-03 14:40:00,100.35,100.47,100.32,100.46,59406.0,90.6596,90.768,90.6325,90.759,59406.0
2018-08-03 14:50:00,100.47,100.7,100.46,100.5,116255.0,90.768,90.9758,90.759,90.7951,116255.0
2018-08-03 15:00:00,100.5,100.53,100.48,100.51,39727.0,90.7951,90.8222,90.7771,90.8042,39727.0
2018-08-03 15:10:00,100.51,100.51,100.42,100.44,73856.0,90.8042,90.8042,90.7228,90.7409,73856.0
2018-08-03 15:20:00,100.45,100.58,100.37,100.44,106247.0,90.7499,90.8674,90.6777,90.7409,106247.0
2018-08-03 15:30:00,100.43,100.5,100.36,100.45,93121.0,90.7319,90.7951,90.6686,90.7499,93121.0
2018-08-03 15:40:00,100.45,100.53,100.38,100.42,119696.0,90.7499,90.8222,90.6867,90.7228,119696.0
2018-08-03 15:50:00,100.43,100.61,100.38,100.6,366428.0,90.7319,90.8945,90.6867,90.8855,366428.0
2018-08-06 09:30:00,100.4,100.55,100.22,100.42,196544.0,90.7048,90.8403,90.5422,90.7228,196544.0
2018-08-06 09:40:00,100.43,100.88,100.43,100.76,60897.0,90.7319,91.1384,90.7319,91.03,60897.0
2018-08-06 09:50:00,100.76,100.92,100.58,100.91,139733.0,91.03,91.1746,90.8674,91.1655,139733.0
2018-08-06 10:00:00,100.89,101.18,100.85,101.18,136244.0,91.1475,91.4095,91.1113,91.4095,136244.0
2018-08-06 10:10:00,101.18,101.52,101.08,101.48,90758.0,91.4095,91.7166,91.3191,91.6805,90758.0
2018-08-06 10:20:00,101.47,101.64,101.36,101.56,105754.0,91.6715,91.825,91.5721,91.7528,105754.0
2018-08-06 10:30:00,101.54,101.96,101.48,101.71,119074.0,91.7347,92.1141,91.6805,91.8883,119074.0
2018-08-06 10:40:00,101.71,102.03,101.61,101.9,102330.0,91.8883,92.1774,91.7979,92.0599,102330.0
2018-08-06 10:50:00,101.91,102.11,101.8,102.02,94922.0,92.069,92.2496,91.9696,92.1683,94922.0
2018-08-06 11:00:00,101.98,102.04,101.82,101.97,84378.0,92.1322,92.1864,91.9877,92.1232,84378.0
2018-08-06 11:10:00,101.98,102.04,101.77,101.8,60460.0,92.1322,92.1864,91.9425,91.9696,60460.0
2018-08-06 11:20:00,101.8,102.1,101.73,102.0,388769.0,91.9696,92.2406,91.9063,92.1503,388769.0
2018-08-06 11:30:00,102.03,102.18,101.93,101.94,52828.0,92.1774,92.3129,92.087,92.0961,52828.0
2018-08-06 11:40:00,101.95,102.15,101.95,102.1,52103.0,92.1051,92.2858,92.1051,92.2406,52103.0
2018-08-06 11:50:00,102.11,102.37,102.08,102.36,90343.0,92.2496,92.4845,92.2225,92.4755,90343.0
2018-08-06 12:00:00,102.35,102.59,102.33,102.46,106859.0,92.4665,92.6833,92.4484,92.5659,106859.0
2018-08-06 12:10:00,102.46,102.51,102.25,102.31,61012.0,92.5659,92.611,92.3761,92.4303,61012.0
2018-08-06 12:20:00,102.3,102.58,102.3,102.41,51147.0,92.4213,92.6743,92.4213,92.5207,51147.0
2018-08-06 12:30:00,102.41,102.45,102.3,102.3,81895.0,92.5207,92.5568,92.4213,92.4213,81895.0
2018-08-06 12:40:00,102.3,102.36,102.22,102.23,53039.0,92.4213,92.4755,92.349,92.3581,53039.0
2018-08-06 12:50:00,102.23,102.26,102.17,102.2,56075.0,92.3581,92.3852,92.3039,92.331,56075.0
2018-08-06 13:00:00,102.19,102.26,102.08,102.08,77312.0,92.3219,92.3852,92.2225,92.2225,77312.0
2018-08-06 13:10:00,102.08,102.16,102.03,102.15,61115.0,92.2225,92.2948,92.1774,92.2858,61115.0
2018-08-06 13:20:00,102.16,102.25,102.1,102.25,45695.0,92.2948,92.3761,92.2406,92.3761,45695.0
2018-08-06 13:30:00,102.24,102.24,102.1,102.11,53031.0,92.3671,92.3671,92.2406,92.2496,53031.0
2018-08-06 13:40:00,102.1,102.12,101.91,102.0,61021.0,92.2406,92.2587,92.069,92.1503,61021.0
2018-08-06 13:50:00,102.0,102.07,101.97,102.04,48748.0,92.1503,92.2135,92.1232,92.1864,48748.0
2018-08-06 14:00:00,102.05,102.1,101.99,102.09,57919.0,92.1954,92.2406,92.1412,92.2316,57919.0
2018-08-06 14:10:00,102.09,102.21,102.03,102.2,66250.0,92.2316,92.34,92.1774,92.331,66250.0
2018-08-06 14:20:00,102.2,102.23,102.13,102.22,63005.0,92.331,92.3581,92.2677,92.349,63005.0
2018-08-06 14:30:00,102.23,102.34,102.22,102.31,51599.0,92.3581,92.4574,92.349,92.4303,51599.0
2018-08-06 14:40:00,102.31,102.48,102.29,102.48,81484.0,92.4303,92.5839,92.4123,92.5839,81484.0
2018-08-06 14:50:00,102.48,102.58,102.32,102.33,117738.0,92.5839,92.6743,92.4394,92.4484,117738.0
2018-08-06 15:00:00,102.33,102.33,102.06,102.12,75544.0,92.4484,92.4484,92.2045,92.2587,75544.0
2018-08-06 15:10:00,102.12,102.17,102.04,102.17,66532.0,92.2587,92.3039,92.1864,92.3039,66532.0
2018-08-06 15:20:00,102.16,102.21,102.15,102.19,66192.0,92.2948,92.34,92.2858,92.3219,66192.0
2018-08-06 15:30:00,102.19,102.19,102.14,102.16,133407.0,92.3219,92.3219,92.2768,92.2948,133407.0
2018-08-06 15:40:00,102.15,102.21,102.13,102.18,182795.0,92.2858,92.34,92.2677,92.3129,182795.0
2018-08-06 15:50:00,102.18,102.21,101.96,102.01,328384.0,92.3129,92.34,92.1141,92.1593,328384.0
2018-08-07 09:30:00,101.79,102.74,101.7,102.74,139325.0,91.9605,92.8188,91.8792,92.8188,139325.0
2018-08-07 09:40:00,102.73,103.09,102.68,102.86,128410.0,92.8098,93.135,92.7646,92.9272,128410.0
2018-08-07 09:50:00,102.87,103.17,102.74,103.09,154527.0,92.9363,93.2073,92.8188,93.135,154527.0
2018-08-07 10:00:00,103.09,103.22,102.99,103.13,140128.0,93.135,93.2525,93.0447,93.1712,140128.0
2018-08-07 10:10:00,103.11,103.4,103.11,103.32,173065.0,93.1531,93.4151,93.1531,93.3428,173065.0
2018-08-07 10:20:00,103.32,103.64,103.32,103.6,151687.0,93.3428,93.6319,93.3428,93.5958,151687.0
2018-08-07 10:30:00,103.6,103.81,103.55,103.74,131093.0,93.5958,93.7855,93.5506,93.7222,131093.0
2018-08-07 10:40:00,103.74,103.74,103.4,103.49,104371.0,93.7222,93.7222,93.4151,93.4964,104371.0
2018-08-07 10:50:00,103.5,103.65,103.42,103.46,110226.0,93.5054,93.6409,93.4331,93.4693,110226.0
2018-08-07 11:00:00,103.46,103.66,103.44,103.55,159474.0,93.4693,93.65,93.4512,93.5506,159474.0
2018-08-07 11:10:00,103.56,103.56,103.24,103.31,100336.0,93.5596,93.5596,93.2705,93.3338,100336.0
2018-08-07 11:20:00,103.32,103.32,103.03,103.12,93550.0,93.3428,93.3428,93.0808,93.1621,93550.0
2018-08-07 11:30:00,103.13,103.13,102.72,102.81,127454.0,93.1712,93.1712,92.8007,92.8821,127454.0
2018-08-07 11:40:00,102.81,103.03,102.81,102.85,58832.0,92.8821,93.0808,92.8821,92.9182,58832.0
2018-08-07 11:50:00,102.85,103.09,102.84,103.03,122705.0,92.9182,93.135,92.9092,93.0808,122705.0
2018-08-07 12:00:00,103.03,103.14,102.92,102.93,64963.0,93.0808,93.1802,92.9814,92.9905,64963.0
2018-08-07 12:10:00,102.93,102.94,102.61,102.63,100528.0,92.9905,92.9995,92.7014,92.7194,100528.0
2018-08-07 12:20:00,102.63,102.64,102.09,102.23,259388.0,92.7194,92.7285,92.2316,92.3581,259388.0
2018-08-07 12:30:00,102.25,102.25,102.03,102.13,86265.0,92.3761,92.3761,92.1774,92.2677,86265.0
2018-08-07 12:40:00,102.14,102.23,101.93,102.03,138662.0,92.2768,92.3581,92.087,92.1774,138662.0
2018-08-07 12:50:00,102.02,102.11,101.93,101.97,161624.0,92.1683,92.2496,92.087,92.1232,161624.0
2018-08-07 13:00:00,101.98,102.04,101.91,102.01,95419.0,92.1322,92.1864,92.069,92.1593,95419.0
2018-08-07 13:10:00,102.0,102.07,101.95,101.97,65135.0,92.1503,92.2135,92.1051,92.1232,65135.0
2018-08-07 13:20:00,101.96,102.02,101.68,101.87,62275.0,92.1141,92.1683,91.8612,92.0328,62275.0
2018-08-07 13:30:00,101.87,102.03,101.86,101.88,76277.0,92.0328,92.1774,92.0238,92.0419,76277.0
2018-08-07 13:40:00,101.87,101.96,101.83,101.94,46997.0,92.0328,92.1141,91.9967,92.0961,46997.0
2018-08-07 13:50:00,101.94,102.07,101.93,101.99,66804.0,92.0961,92.2135,92.087,92.1412,66804.0
2018-08-07 14:00:00,101.98,102.11,101.92,102.0,118685.0,92.1322,92.2496,92.078,92.1503,118685.0
2018-08-07 14:10:00,101.99,102.13,101.94,102.0,117686.0,92.1412,92.2677,92.0961,92.1503,117686.0
2018-08-07 14:20:00,102.01,102.12,102.0,102.02,65813.0,92.1593,92.2587,92.1503,92.1683,65813.0
2018-08-07 14:30:00,102.02,102.02,101.92,102.01,73514.0,92.1683,92.1683,92.078,92.1593,73514.0
2018-08-07 14:40:00,102.01,102.02,101.88,101.98,63730.0,92.1593,92.1683,92.0419,92.1322,63730.0
2018-08-07 14:50:00,101.97,102.0,101.87,101.96,52940.0,92.1232,92.1503,92.0328,92.1141,52940.0
2018-08-07 15:00:00,101.97,102.0,101.9,101.97,71525.0,92.1232,92.1503,92.0599,92.1232,71525.0
2018-08-07 15:10:00,101.97,102.01,101.94,101.96,87514.0,92.1232,92.1593,92.0961,92.1141,87514.0
2018-08-07 15:20:00,101.97,101.99,101.92,101.95,75618.0,92.1232,92.1412,92.078,92.1051,75618.0
2018-08-07 15:30:00,101.94,101.99,101.93,101.97,98425.0,92.0961,92.1412,92.087,92.1232,98425.0
2018-08-07 15:40:00,101.98,101.98,101.89,101.92,130792.0,92.1322,92.1322,92.0509,92.078,130792.0
2018-08-07 15:50:00,101.93,102.0,101.89,101.95,163912.0,92.087,92.1503,92.0509,92.1051,163912.0
2018-08-08 09:30:00,101.85,102.23,101.43,102.18,224539.0,92.0148,92.3581,91.6353,92.3129,224539.0
2018-08-08 09:40:00,102.16,102.3,101.82,102.02,84382.0,92.2948,92.4213,91.9877,92.1683,84382.0
2018-08-08 09:50:00,102.03,102.28,102.02,102.12,51198.0,92.1774,92.4032,92.1683,92.2587,51198.0
2018-08-08 10:00:00,102.14,102.22,101.85,102.2,122191.0,92.2768,92.349,92.0148,92.331,122191.0
2018-08-08 10:10:00,102.19,102.35,102.04,102.25,84065.0,92.3219,92.4665,92.1864,92.3761,84065.0
2018-08-08 10:20:00,102.28,102.37,102.25,102.28,70038.0,92.4032,92.4845,92.3761,92.4032,70038.0
2018-08-08 10:30:00,102.28,102.29,101.99,102.13,72601.0,92.4032,92.4123,92.1412,92.2677,72601.0
2018-08-08 10:40:00,102.12,102.18,101.9,102.05,134329.0,92.2587,92.3129,92.0599,92.1954,134329.0
2018-08-08 10:50:00,102.06,102.17,102.05,102.05,45354.0,92.2045,92.3039,92.1954,92.1954,45354.0
2018-08-08 11:00:00,102.06,102.31,102.03,102.31,64410.0,92.2045,92.4303,92.1774,92.4303,64410.0
2018-08-08 11:10:00,102.31,102.35,102.12,102.14,46356.0,92.4303,92.4665,92.2587,92.2768,46356.0
2018-08-08 11:20:00,102.13,102.39,102.13,102.2,218579.0,92.2677,92.5026,92.2677,92.331,218579.0
2018-08-08 11:30:00,102.19,102.59,102.16,102.59,48084.0,92.3219,92.6833,92.2948,92.6833,48084.0
2018-08-08 11:40:00,102.59,102.64,102.42,102.55,58653.0,92.6833,92.7285,92.5297,92.6472,58653.0
2018-08-08 11:50:00,102.56,102.61,102.46,102.57,38064.0,92.6562,92.7014,92.5659,92.6652,38064.0
2018-08-08 12:00:00,102.58,102.67,102.54,102.57,75292.0,92.6743,92.7556,92.6381,92.6652,75292.0
2018-08-08 12:10:00,102.58,102.6,102.45,102.45,83659.0,92.6743,92.6923,92.5568,92.5568,83659.0
2018-08-08 12:20:00,102.45,102.46,102.11,102.15,121681.0,92.5568,92.5659,92.2496,92.2858,121681.0
2018-08-08 12:30:00,102.16,102.36,102.16,102.29,97373.0,92.2948,92.4755,92.2948,92.4123,97373.0
2018-08-08 12:40:00,102.27,102.41,102.24,102.38,21769.0,92.3942,92.5207,92.3671,92.4936,21769.0
2018-08-08 12:50:00,102.39,102.42,102.36,102.39,36962.0,92.5026,92.5297,92.4755,92.5026,36962.0
2018-08-08 13:00:00,102.4,102.57,102.39,102.52,42921.0,92.5116,92.6652,92.5026,92.6201,42921.0
2018-08-08 13:10:00,102.53,102.57,102.44,102.44,38137.0,92.6291,92.6652,92.5478,92.5478,38137.0
2018-08-08 13:20:00,102.45,102.51,102.32,102.5,62996.0,92.5568,92.611,92.4394,92.602,62996.0
2018-08-08 13:30:00,102.5,102.52,102.34,102.34,55778.0,92.602,92.6201,92.4574,92.4574,55778.0
2018-08-08 13:40:00,102.34,102.42,102.28,102.29,57102.0,92.4574,92.5297,92.4032,92.4123,57102.0
2018-08-08 13:50:00,102.28,102.32,102.2,102.2,47054.0,92.4032,92.4394,92.331,92.331,47054.0
2018-08-08 14:00:00,102.2,102.3,102.19,102.27,41947.0,92.331,92.4213,92.3219,92.3942,41947.0
2018-08-08 14:10:00,102.27,102.31,102.21,102.26,41196.0,92.3942,92.4303,92.34,92.3852,41196.0
2018-08-08 14:20:00,102.26,102.26,102.15,102.22,40427.0,92.3852,92.3852,92.2858,92.349,40427.0
2018-08-08 14:30:00,102.22,102.27,102.17,102.2,75594.0,92.349,92.3942,92.3039,92.331,75594.0
2018-08-08 14:40:00,102.2,102.51,102.18,102.43,94983.0,92.331,92.611,92.3129,92.5387,94983.0
2018-08-08 14:50:00,102.43,102.55,102.35,102.5,106155.0,92.5387,92.6472,92.4665,92.602,106155.0
2018-08-08 15:00:00,102.51,102.52,102.44,102.46,42544.0,92.611,92.6201,92.5478,92.5659,42544.0
2018-08-08 15:10:00,102.47,102.48,102.39,102.43,41749.0,92.5749,92.5839,92.5026,92.5387,41749.0
2018-08-08 15:20:00,102.42,102.45,102.32,102.41,93421.0,92.5297,92.5568,92.4394,92.5207,93421.0
2018-08-08 15:30:00,102.41,102.53,102.37,102.52,75903.0,92.5207,92.6291,92.4845,92.6201,75903.0
2018-08-08 15:40:00,102.52,102.57,102.37,102.4,134960.0,92.6201,92.6652,92.4845,92.5116,134960.0
2018-08-08 15:50:00,102.4,102.46,102.26,102.27,318754.0,92.5116,92.5659,92.3852,92.3942,318754.0
2018-08-09 09:30:00,102.06,102.72,101.94,102.14,131364.0,92.2045,92.8007,92.0961,92.2768,131364.0
2018-08-09 09:40:00,102.13,102.3,101.92,102.01,82661.0,92.2677,92.4213,92.078,92.1593,82661.0
2018-08-09 09:50:00,102.04,102.23,101.92,102.2,84760.0,92.1864,92.3581,92.078,92.331,84760.0
2018-08-09 10:00:00,102.19,102.29,102.14,102.24,49623.0,92.3219,92.4123,92.2768,92.3671,49623.0
2018-08-09 10:10:00,102.23,102.53,102.22,102.53,64205.0,92.3581,92.6291,92.349,92.6291,64205.0
2018-08-09 10:20:00,102.53,102.61,102.33,102.37,52066.0,92.6291,92.7014,92.4484,92.4845,52066.0
2018-08-09 10:30:00,102.38,102.44,102.29,102.37,72052.0,92.4936,92.5478,92.4123,92.4845,72052.0
2018-08-09 10:40:00,102.38,102.4,102.16,102.27,125345.0,92.4936,92.5116,92.2948,92.3942,125345.0
2018-08-09 10:50:00,102.28,102.36,102.25,102.28,48189.0,92.4032,92.4755,92.3761,92.4032,48189.0
2018-08-09 11:00:00,102.28,102.39,102.25,102.35,43812.0,92.4032,92.5026,92.3761,92.4665,43812.0
2018-08-09 11:10:00,102.37,102.44,102.34,102.35,33477.0,92.4845,92.5478,92.4574,92.4665,33477.0
2018-08-09 11:20:00,102.36,102.37,102.25,102.27,85506.0,92.4755,92.4845,92.3761,92.3942,85506.0
2018-08-09 11:30:00,102.28,102.35,102.23,102.23,30020.0,92.4032,92.4665,92.3581,92.3581,30020.0
2018-08-09 11:40:00,102.23,102.31,102.01,102.05,34347.0,92.3581,92.4303,92.1593,92.1954,34347.0
2018-08-09 11:50:00,102.04,102.14,102.02,102.03,72184.0,92.1864,92.2768,92.1683,92.1774,72184.0
2018-08-09 12:00:00,102.03,102.13,102.02,102.11,41688.0,92.1774,92.2677,92.1683,92.2496,41688.0
2018-08-09 12:10:00,102.08,102.15,102.05,102.15,39396.0,92.2225,92.2858,92.1954,92.2858,39396.0
2018-08-09 12:20:00,102.13,102.21,102.11,102.19,29263.0,92.2677,92.34,92.2496,92.3219,29263.0
2018-08-09 12:30:00,102.19,102.27,102.19,102.23,28436.0,92.3219,92.3942,92.3219,92.3581,28436.0
2018-08-09 12:40:00,102.24,102.27,102.15,102.27,36213.0,92.3671,92.3942,92.2858,92.3942,36213.0
2018-08-09 12:50:00,102.26,102.27,102.22,102.23,22983.0,92.3852,92.3942,92.349,92.3581,22983.0
2018-08-09 13:00:00,102.23,102.27,102.21,102.25,32022.0,92.3581,92.3942,92.34,92.3761,32022.0
2018-08-09 13:10:00,102.24,102.28,102.18,102.21,31755.0,92.3671,92.4032,92.3129,92.34,31755.0
2018-08-09 13:20:00,102.2,102.27,102.2,102.24,31129.0,92.331,92.3942,92.331,92.3671,31129.0
2018-08-09 13:30:00,102.24,102.27,102.2,102.24,26582.0,92.3671,92.3942,92.331,92.3671,26582.0
2018-08-09 13:40:00,102.24,102.31,102.22,102.22,29894.0,92.3671,92.4303,92.349,92.349,29894.0
2018-08-09 13:50:00,102.22,102.25,102.17,102.21,142105.0,92.349,92.3761,92.3039,92.34,142105.0
2018-08-09 14:00:00,102.2,102.27,102.17,102.19,66433.0,92.331,92.3942,92.3039,92.3219,66433.0
2018-08-09 14:10:00,102.19,102.21,102.12,102.15,66156.0,92.3219,92.34,92.2587,92.2858,66156.0
2018-08-09 14:20:00,102.15,102.24,102.13,102.22,109701.0,92.2858,92.3671,92.2677,92.349,109701.0
2018-08-09 14:30:00,102.23,102.29,102.22,102.25,46288.0,92.3581,92.4123,92.349,92.3761,46288.0
2018-08-09 14:40:00,102.25,102.28,102.2,102.21,33653.0,92.3761,92.4032,92.331,92.34,33653.0
2018-08-09 14:50:00,102.22,102.22,102.04,102.06,75433.0,92.349,92.349,92.1864,92.2045,75433.0
2018-08-09 15:00:00,102.06,102.3,102.04,102.21,122009.0,92.2045,92.4213,92.1864,92.34,122009.0
2018-08-09 15:10:00,102.22,102.32,102.22,102.28,63764.0,92.349,92.4394,92.349,92.4032,63764.0
2018-08-09 15:20:00,102.26,102.28,102.2,102.27,69204.0,92.3852,92.4032,92.331,92.3942,69204.0
2018-08-09 15:30:00,102.27,102.37,102.26,102.33,61978.0,92.3942,92.4845,92.3852,92.4484,61978.0
2018-08-09 15:40:00,102.32,102.37,102.25,102.27,180770.0,92.4394,92.4845,92.3761,92.3942,180770.0
2018-08-09 15:50:00,102.28,102.29,102.16,102.2,266637.0,92.4032,92.4123,92.2948,92.331,266637.0
2018-08-10 09:30:00,102.15,102.7,102.14,102.62,63141.0,92.2858,92.7827,92.2768,92.7104,63141.0
2018-08-10 09:40:00,102.68,103.19,102.68,103.1,187985.0,92.7646,93.2254,92.7646,93.144,187985.0
2018-08-10 09:50:00,103.1,103.1,102.62,102.7,57524.0,93.144,93.144,92.7104,92.7827,57524.0
2018-08-10 10:00:00,102.72,102.9,102.71,102.88,37738.0,92.8007,92.9634,92.7917,92.9453,37738.0
2018-08-10 10:10:00,102.88,102.91,102.7,102.86,84315.0,92.9453,92.9724,92.7827,92.9272,84315.0
2018-08-10 10:20:00,102.86,102.89,102.74,102.86,53118.0,92.9272,92.9543,92.8188,92.9272,53118.0
2018-08-10 10:30:00,102.86,102.89,102.77,102.81,71218.0,92.9272,92.9543,92.8459,92.8821,71218.0
2018-08-10 10:40:00,102.81,102.86,102.58,102.65,50033.0,92.8821,92.9272,92.6743,92.7375,50033.0
2018-08-10 10:50:00,102.65,102.78,102.61,102.76,63386.0,92.7375,92.8549,92.7014,92.8369,63386.0
2018-08-10 11:00:00,102.77,102.85,102.73,102.75,55403.0,92.8459,92.9182,92.8098,92.8278,55403.0
2018-08-10 11:10:00,102.74,102.74,102.47,102.56,26730.0,92.8188,92.8188,92.5749,92.6562,26730.0
2018-08-10 11:20:00,102.59,102.71,102.31,102.35,47161.0,92.6833,92.7917,92.4303,92.4665,47161.0
2018-08-10 11:30:00,102.36,102.49,102.27,102.29,81332.0,92.4755,92.593,92.3942,92.4123,81332.0
2018-08-10 11:40:00,102.28,102.54,102.26,102.47,53759.0,92.4032,92.6381,92.3852,92.5749,53759.0
2018-08-10 11:50:00,102.47,102.55,102.34,102.36,32044.0,92.5749,92.6472,92.4574,92.4755,32044.0
2018-08-10 12:00:00,102.35,102.35,102.2,102.25,34389.0,92.4665,92.4665,92.331,92.3761,34389.0
2018-08-10 12:10:00,102.25,102.31,102.23,102.3,22007.0,92.3761,92.4303,92.3581,92.4213,22007.0
2018-08-10 12:20:00,102.3,102.44,102.3,102.42,38723.0,92.4213,92.5478,92.4213,92.5297,38723.0
2018-08-10 12:30:00,102.43,102.47,102.4,102.4,25054.0,92.5387,92.5749,92.5116,92.5116,25054.0
2018-08-10 12:40:00,102.4,102.44,102.33,102.35,17194.0,92.5116,92.5478,92.4484,92.4665,17194.0
2018-08-10 12:50:00,102.34,102.4,102.32,102.4,13800.0,92.4574,92.5116,92.4394,92.5116,13800.0
2018-08-10 13:00:00,102.39,102.39,102.32,102.38,18250.0,92.5026,92.5026,92.4394,92.4936,18250.0
2018-08-10 13:10:00,102.38,102.42,102.26,102.26,24417.0,92.4936,92.5297,92.3852,92.3852,24417.0
2018-08-10 13:20:00,102.25,102.33,102.25,102.3,14639.0,92.3761,92.4484,92.3761,92.4213,14639.0
2018-08-10 13:30:00,102.31,102.35,102.17,102.17,31203.0,92.4303,92.4665,92.3039,92.3039,31203.0
2018-08-10 13:40:00,102.18,102.26,102.17,102.26,38454.0,92.3129,92.3852,92.3039,92.3852,38454.0
2018-08-10 13:50:00,102.26,102.27,102.19,102.19,37986.0,92.3852,92.3942,92.3219,92.3219,37986.0
2018-08-10 14:00:00,102.19,102.3,102.19,102.28,41018.0,92.3219,92.4213,92.3219,92.4032,41018.0
2018-08-10 14:10:00,102.28,102.3,102.26,102.28,26616.0,92.4032,92.4213,92.3852,92.4032,26616.0
2018-08-10 14:20:00,102.28,102.3,101.98,102.02,60953.0,92.4032,92.4213,92.1322,92.1683,60953.0
2018-08-10 14:30:00,102.0,102.16,102.0,102.13,47384.0,92.1503,92.2948,92.1503,92.2677,47384.0
2018-08-10 14:40:00,102.13,102.24,102.11,102.21,39635.0,92.2677,92.3671,92.2496,92.34,39635.0
2018-08-10 14:50:00,102.22,102.29,102.19,102.19,31507.0,92.349,92.4123,92.3219,92.3219,31507.0
2018-08-10 15:00:00,102.19,102.19,102.04,102.13,48097.0,92.3219,92.3219,92.1864,92.2677,48097.0
2018-08-10 15:10:00,102.13,102.27,102.1,102.24,56434.0,92.2677,92.3942,92.2406,92.3671,56434.0
2018-08-10 15:20:00,102.24,102.38,102.23,102.27,70280.0,92.3671,92.4936,92.3581,92.3942,70280.0
2018-08-10 15:30:00,102.27,102.34,102.23,102.3,64281.0,92.3942,92.4574,92.3581,92.4213,64281.0
2018-08-10 15:40:00,102.29,102.34,102.22,102.25,112599.0,92.4123,92.4574,92.349,92.3761,112599.0
2018-08-10 15:50:00,102.25,102.35,102.23,102.27,169117.0,92.3761,92.4665,92.3581,92.3942,169117.0
2018-08-13 09:30:00,102.45,102.66,102.28,102.36,131585.0,92.5568,92.7465,92.4032,92.4755,131585.0
2018-08-13 09:40:00,102.3,102.41,102.21,102.37,60116.0,92.4213,92.5207,92.34,92.4845,60116.0
2018-08-13 09:50:00,102.37,102.61,102.32,102.61,30123.0,92.4845,92.7014,92.4394,92.7014,30123.0
2018-08-13 10:00:00,102.61,102.61,102.41,102.5,38613.0,92.7014,92.7014,92.5207,92.602,38613.0
2018-08-13 10:10:00,102.49,102.51,102.27,102.36,120890.0,92.593,92.611,92.3942,92.4755,120890.0
2018-08-13 10:20:00,102.37,102.41,102.25,102.31,122051.0,92.4845,92.5207,92.3761,92.4303,122051.0
2018-08-13 10:30:00,102.32,102.46,102.3,102.44,61922.0,92.4394,92.5659,92.4213,92.5478,61922.0
2018-08-13 10:40:00,102.45,102.52,102.41,102.48,47092.0,92.5568,92.6201,92.5207,92.5839,47092.0
2018-08-13 10:50:00,102.48,102.56,102.48,102.55,44146.0,92.5839,92.6562,92.5839,92.6472,44146.0
2018-08-13 11:00:00,102.56,102.62,102.39,102.4,40829.0,92.6562,92.7104,92.5026,92.5116,40829.0
2018-08-13 11:10:00,102.41,102.41,102.29,102.36,43222.0,92.5207,92.5207,92.4123,92.4755,43222.0
2018-08-13 11:20:00,102.36,102.39,102.24,102.25,46090.0,92.4755,92.5026,92.3671,92.3761,46090.0
2018-08-13 11:30:00,102.27,102.38,102.24,102.27,106748.0,92.3942,92.4936,92.3671,92.3942,106748.0
2018-08-13 11:40:00,102.27,102.28,102.15,102.18,75760.0,92.3942,92.4032,92.2858,92.3129,75760.0
2018-08-13 11:50:00,102.17,102.23,102.11,102.22,69256.0,92.3039,92.3581,92.2496,92.349,69256.0
2018-08-13 12:00:00,102.22,102.24,102.17,102.18,35560.0,92.349,92.3671,92.3039,92.3129,35560.0
2018-08-13 12:10:00,102.18,102.33,102.18,102.29,36103.0,92.3129,92.4484,92.3129,92.4123,36103.0
2018-08-13 12:20:00,102.28,102.35,102.25,102.28,24627.0,92.4032,92.4665,92.3761,92.4032,24627.0
2018-08-13 12:30:00,102.29,102.35,102.25,102.33,18444.0,92.4123,92.4665,92.3761,92.4484,18444.0
2018-08-13 12:40:00,102.34,102.34,102.21,102.23,19994.0,92.4574,92.4574,92.34,92.3581,19994.0
2018-08-13 12:50:00,102.23,102.31,102.21,102.27,33370.0,92.3581,92.4303,92.34,92.3942,33370.0
2018-08-13 13:00:00,102.25,102.26,102.14,102.24,59453.0,92.3761,92.3852,92.2768,92.3671,59453.0
2018-08-13 13:10:00,102.24,102.36,102.23,102.35,33683.0,92.3671,92.4755,92.3581,92.4665,33683.0
2018-08-13 13:20:00,102.35,102.37,102.3,102.34,21474.0,92.4665,92.4845,92.4213,92.4574,21474.0
2018-08-13 13:30:00,102.36,102.43,102.34,102.35,23974.0,92.4755,92.5387,92.4574,92.4665,23974.0
2018-08-13 13:40:00,102.34,102.44,102.34,102.4,15415.0,92.4574,92.5478,92.4574,92.5116,15415.0
2018-08-13 13:50:00,102.4,102.56,102.4,102.5,22474.0,92.5116,92.6562,92.5116,92.602,22474.0
2018-08-13 14:00:00,102.48,102.54,102.48,102.5,40533.0,92.5839,92.6381,92.5839,92.602,40533.0
2018-08-13 14:10:00,102.5,102.59,102.5,102.53,27094.0,92.602,92.6833,92.602,92.6291,27094.0
2018-08-13 14:20:00,102.54,102.64,102.53,102.61,20492.0,92.6381,92.7285,92.6291,92.7014,20492.0
2018-08-13 14:30:00,102.63,102.68,102.52,102.57,34436.0,92.7194,92.7646,92.6201,92.6652,34436.0
2018-08-13 14:40:00,102.57,102.59,102.52,102.56,36031.0,92.6652,92.6833,92.6201,92.6562,36031.0
2018-08-13 14:50:00,102.54,102.6,102.5,102.54,26986.0,92.6381,92.6923,92.602,92.6381,26986.0
2018-08-13 15:00:00,102.54,102.54,102.42,102.44,54385.0,92.6381,92.6381,92.5297,92.5478,54385.0
2018-08-13 15:10:00,102.45,102.61,102.44,102.55,44398.0,92.5568,92.7014,92.5478,92.6472,44398.0
2018-08-13 15:20:00,102.56,102.59,102.5,102.51,32190.0,92.6562,92.6833,92.602,92.611,32190.0
2018-08-13 15:30:00,102.51,102.6,102.45,102.57,62403.0,92.611,92.6923,92.5568,92.6652,62403.0
2018-08-13 15:40:00,102.56,102.61,102.49,102.49,101113.0,92.6562,92.7014,92.593,92.593,101113.0
2018-08-13 15:50:00,102.48,102.58,102.42,102.45,180867.0,92.5839,92.6743,92.5297,92.5568,180867.0
2018-08-14 09:30:00,101.77,102.18,101.27,101.97,319242.0,92.4473,92.8198,91.9931,92.629,319242.0
2018-08-14 09:40:00,101.96,102.3,101.86,102.24,122742.0,92.6199,92.9288,92.5291,92.8743,122742.0
2018-08-14 09:50:00,102.26,102.28,101.94,102.08,96539.0,92.8925,92.9106,92.6018,92.7289,96539.0
2018-08-14 10:00:00,102.09,102.16,101.91,102.06,102548.0,92.738,92.8016,92.5745,92.7108,102548.0
2018-08-14 10:10:00,102.06,102.3,102.05,102.22,126914.0,92.7108,92.9288,92.7017,92.8561,126914.0
2018-08-14 10:20:00,102.22,102.31,102.05,102.31,184447.0,92.8561,92.9379,92.7017,92.9379,184447.0
2018-08-14 10:30:00,102.33,102.51,102.24,102.43,63668.0,92.956,93.1196,92.8743,93.0469,63668.0
2018-08-14 10:40:00,102.43,102.56,102.42,102.51,35659.0,93.0469,93.165,93.0378,93.1196,35659.0
2018-08-14 10:50:00,102.5,102.84,102.42,102.64,65633.0,93.1105,93.4193,93.0378,93.2376,65633.0
2018-08-14 11:00:00,102.63,102.64,102.48,102.56,23904.0,93.2286,93.2376,93.0923,93.165,23904.0
2018-08-14 11:10:00,102.54,102.57,102.29,102.29,30853.0,93.1468,93.1741,92.9197,92.9197,30853.0
2018-08-14 11:20:00,102.32,102.5,102.32,102.41,35806.0,92.947,93.1105,92.947,93.0287,35806.0
2018-08-14 11:30:00,102.42,102.52,102.4,102.46,41660.0,93.0378,93.1286,93.0196,93.0741,41660.0
2018-08-14 11:40:00,102.47,102.59,102.47,102.51,34956.0,93.0832,93.1922,93.0832,93.1196,34956.0
2018-08-14 11:50:00,102.52,102.52,102.35,102.41,22463.0,93.1286,93.1286,92.9742,93.0287,22463.0
2018-08-14 12:00:00,102.41,102.53,102.4,102.42,38021.0,93.0287,93.1377,93.0196,93.0378,38021.0
2018-08-14 12:10:00,102.41,102.51,102.39,102.49,21390.0,93.0287,93.1196,93.0105,93.1014,21390.0
2018-08-14 12:20:00,102.5,102.55,102.43,102.54,33205.0,93.1105,93.1559,93.0469,93.1468,33205.0
2018-08-14 12:30:00,102.53,102.72,102.53,102.59,26301.0,93.1377,93.3103,93.1377,93.1922,26301.0
2018-08-14 12:40:00,102.59,102.66,102.55,102.55,21675.0,93.1922,93.2558,93.1559,93.1559,21675.0
2018-08-14 12:50:00,102.56,102.64,102.52,102.61,42441.0,93.165,93.2376,93.1286,93.2104,42441.0
2018-08-14 13:00:00,102.61,102.74,102.61,102.72,28443.0,93.2104,93.3285,93.2104,93.3103,28443.0
2018-08-14 13:10:00,102.72,102.73,102.61,102.64,15325.0,93.3103,93.3194,93.2104,93.2376,15325.0
2018-08-14 13:20:00,102.63,102.63,102.53,102.59,21257.0,93.2286,93.2286,93.1377,93.1922,21257.0
2018-08-14 13:30:00,102.59,102.62,102.52,102.61,33737.0,93.1922,93.2195,93.1286,93.2104,33737.0
2018-08-14 13:40:00,102.6,102.61,102.54,102.58,31213.0,93.2013,93.2104,93.1468,93.1831,31213.0
2018-08-14 13:50:00,102.58,102.63,102.5,102.63,24896.0,93.1831,93.2286,93.1105,93.2286,24896.0
2018-08-14 14:00:00,102.62,102.67,102.53,102.54,39807.0,93.2195,93.2649,93.1377,93.1468,39807.0
2018-08-14 14:10:00,102.53,102.67,102.52,102.67,25315.0,93.1377,93.2649,93.1286,93.2649,25315.0
2018-08-14 14:20:00,102.68,102.68,102.56,102.65,27015.0,93.274,93.274,93.165,93.2467,27015.0
2018-08-14 14:30:00,102.64,102.67,102.63,102.63,21855.0,93.2376,93.2649,93.2286,93.2286,21855.0
2018-08-14 14:40:00,102.62,102.66,102.61,102.62,17374.0,93.2195,93.2558,93.2104,93.2195,17374.0
2018-08-14 14:50:00,102.63,102.7,102.62,102.7,21570.0,93.2286,93.2921,93.2195,93.2921,21570.0
2018-08-14 15:00:00,102.69,102.75,102.65,102.65,27455.0,93.2831,93.3376,93.2467,93.2467,27455.0
2018-08-14 15:10:00,102.67,102.68,102.62,102.64,33141.0,93.2649,93.274,93.2195,93.2376,33141.0
2018-08-14 15:20:00,102.64,102.67,102.6,102.61,39049.0,93.2376,93.2649,93.2013,93.2104,39049.0
2018-08-14 15:30:00,102.61,102.65,102.58,102.63,65439.0,93.2104,93.2467,93.1831,93.2286,65439.0
2018-08-14 15:40:00,102.63,102.64,102.53,102.54,92167.0,93.2286,93.2376,93.1377,93.1468,92167.0
2018-08-14 15:50:00,102.55,102.56,102.42,102.47,200252.0,93.1559,93.165,93.0378,93.0832,200252.0
2018-08-15 09:30:00,102.28,102.73,102.08,102.66,62409.0,92.9106,93.3194,92.7289,93.2558,62409.0
2018-08-15 09:40:00,102.66,102.77,102.4,102.48,104049.0,93.2558,93.3557,93.0196,93.0923,104049.0
2018-08-15 09:50:00,102.48,102.68,102.46,102.66,76376.0,93.0923,93.274,93.0741,93.2558,76376.0
2018-08-15 10:00:00,102.64,102.66,102.31,102.38,67338.0,93.2376,93.2558,92.9379,93.0015,67338.0
2018-08-15 10:10:00,102.39,102.42,102.29,102.33,44106.0,93.0105,93.0378,92.9197,92.956,44106.0
2018-08-15 10:20:00,102.37,102.48,102.36,102.39,54258.0,92.9924,93.0923,92.9833,93.0105,54258.0
2018-08-15 10:30:00,102.39,102.73,102.39,102.66,36449.0,93.0105,93.3194,93.0105,93.2558,36449.0
2018-08-15 10:40:00,102.67,102.72,102.44,102.44,25180.0,93.2649,93.3103,93.056,93.056,25180.0
2018-08-15 10:50:00,102.44,102.68,102.44,102.67,35925.0,93.056,93.274,93.056,93.2649,35925.0
2018-08-15 11:00:00,102.66,102.77,102.57,102.76,36763.0,93.2558,93.3557,93.1741,93.3467,36763.0
2018-08-15 11:10:00,102.75,103.1,102.74,103.05,115214.0,93.3376,93.6555,93.3285,93.6101,115214.0
2018-08-15 11:20:00,103.03,103.11,102.85,102.86,69707.0,93.5919,93.6646,93.4284,93.4375,69707.0
2018-08-15 11:30:00,102.87,102.94,102.67,102.68,25468.0,93.4466,93.5102,93.2649,93.274,25468.0
2018-08-15 11:40:00,102.67,102.81,102.55,102.81,36428.0,93.2649,93.3921,93.1559,93.3921,36428.0
2018-08-15 11:50:00,102.81,102.82,102.52,102.53,22520.0,93.3921,93.4012,93.1286,93.1377,22520.0
2018-08-15 12:00:00,102.53,102.87,102.53,102.85,68102.0,93.1377,93.4466,93.1377,93.4284,68102.0
2018-08-15 12:10:00,102.85,102.88,102.79,102.85,23834.0,93.4284,93.4557,93.3739,93.4284,23834.0
2018-08-15 12:20:00,102.87,103.0,102.71,102.98,44407.0,93.4466,93.5647,93.3012,93.5465,44407.0
2018-08-15 12:30:00,102.98,103.02,102.89,102.97,32678.0,93.5465,93.5828,93.4647,93.5374,32678.0
2018-08-15 12:40:00,102.98,102.99,102.8,102.81,28197.0,93.5465,93.5556,93.383,93.3921,28197.0
2018-08-15 12:50:00,102.83,102.88,102.77,102.88,28900.0,93.4102,93.4557,93.3557,93.4557,28900.0
2018-08-15 13:00:00,102.89,102.94,102.8,102.94,23391.0,93.4647,93.5102,93.383,93.5102,23391.0
2018-08-15 13:10:00,102.95,102.98,102.89,102.89,15334.0,93.5192,93.5465,93.4647,93.4647,15334.0
2018-08-15 13:20:00,102.89,102.94,102.79,102.89,24062.0,93.4647,93.5102,93.3739,93.4647,24062.0
2018-08-15 13:30:00,102.9,102.93,102.68,102.73,56678.0,93.4738,93.5011,93.274,93.3194,56678.0
2018-08-15 13:40:00,102.75,102.94,102.73,102.91,61134.0,93.3376,93.5102,93.3194,93.4829,61134.0
2018-08-15 13:50:00,102.91,103.0,102.9,102.97,24509.0,93.4829,93.5647,93.4738,93.5374,24509.0
2018-08-15 14:00:00,102.96,103.12,102.95,103.03,44708.0,93.5283,93.6737,93.5192,93.5919,44708.0
2018-08-15 14:10:00,103.03,103.13,102.96,103.03,43678.0,93.5919,93.6828,93.5283,93.5919,43678.0
2018-08-15 14:20:00,103.03,103.11,102.98,103.04,37764.0,93.5919,93.6646,93.5465,93.601,37764.0
2018-08-15 14:30:00,103.03,103.18,103.01,103.11,26560.0,93.5919,93.7282,93.5737,93.6646,26560.0
2018-08-15 14:40:00,103.11,103.19,103.05,103.08,154690.0,93.6646,93.7373,93.6101,93.6373,154690.0
2018-08-15 14:50:00,103.07,103.37,103.06,103.37,53058.0,93.6283,93.9008,93.6192,93.9008,53058.0
2018-08-15 15:00:00,103.36,103.41,103.21,103.21,123496.0,93.8917,93.9371,93.7554,93.7554,123496.0
2018-08-15 15:10:00,103.21,103.33,103.2,103.27,57080.0,93.7554,93.8644,93.7463,93.8099,57080.0
2018-08-15 15:20:00,103.27,103.31,103.23,103.27,52514.0,93.8099,93.8463,93.7736,93.8099,52514.0
2018-08-15 15:30:00,103.28,103.39,103.26,103.34,67245.0,93.819,93.9189,93.8008,93.8735,67245.0
2018-08-15 15:40:00,103.32,103.4,103.28,103.37,115094.0,93.8554,93.928,93.819,93.9008,115094.0
2018-08-15 15:50:00,103.36,103.44,103.29,103.34,340371.0,93.8917,93.9644,93.8281,93.8735,340371.0
2018-08-16 09:30:00,103.25,103.67,103.25,103.46,89529.0,93.7918,94.1733,93.7918,93.9825,89529.0
2018-08-16 09:40:00,103.48,103.76,103.44,103.76,133207.0,94.0007,94.255,93.9644,94.255,133207.0
2018-08-16 09:50:00,103.79,104.12,103.79,104.02,111189.0,94.2823,94.5821,94.2823,94.4912,111189.0
2018-08-16 10:00:00,104.03,104.17,103.99,104.0,101334.0,94.5003,94.6275,94.464,94.4731,101334.0
2018-08-16 10:10:00,104.01,104.24,103.95,104.22,55225.0,94.4821,94.6911,94.4276,94.6729,55225.0
2018-08-16 10:20:00,104.23,104.45,104.17,104.44,45152.0,94.682,94.8818,94.6275,94.8728,45152.0
2018-08-16 10:30:00,104.45,104.54,104.38,104.51,108425.0,94.8818,94.9636,94.8182,94.9363,108425.0
2018-08-16 10:40:00,104.5,104.65,104.49,104.64,72439.0,94.9273,95.0635,94.9182,95.0544,72439.0
2018-08-16 10:50:00,104.65,104.83,104.61,104.83,73096.0,95.0635,95.227,95.0272,95.227,73096.0
2018-08-16 11:00:00,104.82,104.94,104.71,104.79,124211.0,95.2179,95.327,95.118,95.1907,124211.0
2018-08-16 11:10:00,104.79,104.85,104.45,104.46,337529.0,95.1907,95.2452,94.8818,94.8909,337529.0
2018-08-16 11:20:00,104.45,104.5,104.35,104.44,88832.0,94.8818,94.9273,94.791,94.8728,88832.0
2018-08-16 11:30:00,104.44,104.44,104.19,104.23,46644.0,94.8728,94.8728,94.6457,94.682,46644.0
2018-08-16 11:40:00,104.23,104.43,104.2,104.39,80898.0,94.682,94.8637,94.6547,94.8273,80898.0
2018-08-16 11:50:00,104.38,104.65,104.38,104.62,60193.0,94.8182,95.0635,94.8182,95.0363,60193.0
2018-08-16 12:00:00,104.62,104.86,104.54,104.79,66618.0,95.0363,95.2543,94.9636,95.1907,66618.0
2018-08-16 12:10:00,104.8,104.81,104.57,104.58,52297.0,95.1998,95.2089,94.9908,94.9999,52297.0
2018-08-16 12:20:00,104.57,104.57,104.45,104.45,69613.0,94.9908,94.9908,94.8818,94.8818,69613.0
2018-08-16 12:30:00,104.45,104.53,104.43,104.53,36062.0,94.8818,94.9545,94.8637,94.9545,36062.0
2018-08-16 12:40:00,104.53,104.56,104.42,104.5,37568.0,94.9545,94.9818,94.8546,94.9273,37568.0
2018-08-16 12:50:00,104.49,104.54,104.34,104.38,31938.0,94.9182,94.9636,94.7819,94.8182,31938.0
2018-08-16 13:00:00,104.4,104.43,104.35,104.39,82034.0,94.8364,94.8637,94.791,94.8273,82034.0
2018-08-16 13:10:00,104.38,104.46,104.37,104.45,30072.0,94.8182,94.8909,94.8092,94.8818,30072.0
2018-08-16 13:20:00,104.46,104.59,104.46,104.52,26972.0,94.8909,95.009,94.8909,94.9454,26972.0
2018-08-16 13:30:00,104.53,104.58,104.48,104.58,21765.0,94.9545,94.9999,94.9091,94.9999,21765.0
2018-08-16 13:40:00,104.59,104.73,104.58,104.69,71855.0,95.009,95.1362,94.9999,95.0999,71855.0
2018-08-16 13:50:00,104.67,104.67,104.52,104.53,27523.0,95.0817,95.0817,94.9454,94.9545,27523.0
2018-08-16 14:00:00,104.53,104.55,104.45,104.55,29973.0,94.9545,94.9727,94.8818,94.9727,29973.0
2018-08-16 14:10:00,104.56,104.72,104.55,104.67,42743.0,94.9818,95.1271,94.9727,95.0817,42743.0
2018-08-16 14:20:00,104.67,104.89,104.64,104.77,55489.0,95.0817,95.2815,95.0544,95.1725,55489.0
2018-08-16 14:30:00,104.76,104.76,104.61,104.62,40106.0,95.1634,95.1634,95.0272,95.0363,40106.0
2018-08-16 14:40:00,104.62,104.65,104.56,104.61,60153.0,95.0363,95.0635,94.9818,95.0272,60153.0
2018-08-16 14:50:00,104.61,104.61,104.43,104.45,79001.0,95.0272,95.0272,94.8637,94.8818,79001.0
2018-08-16 15:00:00,104.47,104.49,104.37,104.37,70303.0,94.9,94.9182,94.8092,94.8092,70303.0
2018-08-16 15:10:00,104.38,104.58,104.37,104.47,54133.0,94.8182,94.9999,94.8092,94.9,54133.0
2018-08-16 15:20:00,104.47,104.7,104.46,104.65,57493.0,94.9,95.1089,94.8909,95.0635,57493.0
2018-08-16 15:30:00,104.64,104.7,104.56,104.57,96968.0,95.0544,95.1089,94.9818,94.9908,96968.0
2018-08-16 15:40:00,104.57,104.57,104.36,104.36,154370.0,94.9908,94.9908,94.8001,94.8001,154370.0
2018-08-16 15:50:00,104.36,104.39,104.25,104.36,342260.0,94.8001,94.8273,94.7002,94.8001,342260.0
2018-08-17 09:30:00,104.43,104.94,103.96,104.81,166088.0,94.8637,95.327,94.4367,95.2089,166088.0
2018-08-17 09:40:00,104.79,104.91,104.52,104.53,71304.0,95.1907,95.2997,94.9454,94.9545,71304.0
2018-08-17 09:50:00,104.52,104.57,104.35,104.35,49685.0,94.9454,94.9908,94.791,94.791,49685.0
2018-08-17 10:00:00,104.37,104.57,104.3,104.57,45401.0,94.8092,94.9908,94.7456,94.9908,45401.0
2018-08-17 10:10:00,104.58,104.63,104.48,104.53,42494.0,94.9999,95.0453,94.9091,94.9545,42494.0
2018-08-17 10:20:00,104.53,104.72,104.44,104.65,50365.0,94.9545,95.1271,94.8728,95.0635,50365.0
2018-08-17 10:30:00,104.66,104.8,104.56,104.66,40712.0,95.0726,95.1998,94.9818,95.0726,40712.0
2018-08-17 10:40:00,104.67,104.77,104.63,104.65,37116.0,95.0817,95.1725,95.0453,95.0635,37116.0
2018-08-17 10:50:00,104.64,104.8,104.62,104.74,30905.0,95.0544,95.1998,95.0363,95.1453,30905.0
2018-08-17 11:00:00,104.76,104.94,104.76,104.9,28488.0,95.1634,95.327,95.1634,95.2906,28488.0
2018-08-17 11:10:00,104.91,105.01,104.87,104.98,158911.0,95.2997,95.3905,95.2634,95.3633,158911.0
2018-08-17 11:20:00,104.98,105.01,104.95,105.0,85770.0,95.3633,95.3905,95.336,95.3815,85770.0
2018-08-17 11:30:00,105.0,105.21,104.99,105.21,35681.0,95.3815,95.5722,95.3724,95.5722,35681.0
2018-08-17 11:40:00,105.22,105.33,105.17,105.25,45790.0,95.5813,95.6812,95.5359,95.6086,45790.0
2018-08-17 11:50:00,105.26,105.51,105.25,105.5,47117.0,95.6176,95.8447,95.6086,95.8357,47117.0
2018-08-17 12:00:00,105.51,105.55,105.34,105.53,41826.0,95.8447,95.8811,95.6903,95.8629,41826.0
2018-08-17 12:10:00,105.53,105.58,105.45,105.49,40868.0,95.8629,95.9083,95.7902,95.8266,40868.0
2018-08-17 12:20:00,105.48,105.54,105.36,105.39,83847.0,95.8175,95.872,95.7085,95.7357,83847.0
2018-08-17 12:30:00,105.38,105.4,105.29,105.39,54118.0,95.7266,95.7448,95.6449,95.7357,54118.0
2018-08-17 12:40:00,105.38,105.4,105.3,105.3,48746.0,95.7266,95.7448,95.654,95.654,48746.0
2018-08-17 12:50:00,105.29,105.38,105.19,105.27,63444.0,95.6449,95.7266,95.554,95.6267,63444.0
2018-08-17 13:00:00,105.27,105.35,105.21,105.28,34819.0,95.6267,95.6994,95.5722,95.6358,34819.0
2018-08-17 13:10:00,105.28,105.38,105.25,105.38,141629.0,95.6358,95.7266,95.6086,95.7266,141629.0
2018-08-17 13:20:00,105.37,105.44,105.34,105.38,47533.0,95.7176,95.7811,95.6903,95.7266,47533.0
2018-08-17 13:30:00,105.39,105.48,105.35,105.43,25784.0,95.7357,95.8175,95.6994,95.7721,25784.0
2018-08-17 13:40:00,105.43,105.46,105.33,105.41,26866.0,95.7721,95.7993,95.6812,95.7539,26866.0
2018-08-17 13:50:00,105.41,105.55,105.4,105.5,44422.0,95.7539,95.8811,95.7448,95.8357,44422.0
2018-08-17 14:00:00,105.5,105.92,105.47,105.73,96876.0,95.8357,96.2172,95.8084,96.0446,96876.0
2018-08-17 14:10:00,105.72,105.78,105.63,105.67,63421.0,96.0355,96.09,95.9537,95.9901,63421.0
2018-08-17 14:20:00,105.66,105.78,105.62,105.65,22727.0,95.981,96.09,95.9447,95.9719,22727.0
2018-08-17 14:30:00,105.65,105.72,105.6,105.61,44835.0,95.9719,96.0355,95.9265,95.9356,44835.0
2018-08-17 14:40:00,105.62,105.7,105.59,105.63,51196.0,95.9447,96.0173,95.9174,95.9537,51196.0
2018-08-17 14:50:00,105.63,105.87,105.63,105.78,40238.0,95.9537,96.1718,95.9537,96.09,40238.0
2018-08-17 15:00:00,105.77,105.81,105.68,105.69,32867.0,96.0809,96.1173,95.9992,96.0082,32867.0
2018-08-17 15:10:00,105.69,105.71,105.62,105.65,53544.0,96.0082,96.0264,95.9447,95.9719,53544.0
2018-08-17 15:20:00,105.64,105.68,105.52,105.55,61147.0,95.9628,95.9992,95.8538,95.8811,61147.0
2018-08-17 15:30:00,105.55,105.83,105.52,105.66,74776.0,95.8811,96.1354,95.8538,95.981,74776.0
2018-08-17 15:40:00,105.66,105.75,105.65,105.69,159540.0,95.981,96.0628,95.9719,96.0082,159540.0
2018-08-17 15:50:00,105.68,105.7,105.47,105.54,295671.0,95.9992,96.0173,95.8084,95.872,295671.0
2018-08-20 09:30:00,105.58,106.31,105.58,106.25,92320.0,95.9083,96.5715,95.9083,96.5169,92320.0
2018-08-20 09:40:00,106.23,106.38,106.12,106.15,65808.0,96.4988,96.635,96.3989,96.4261,65808.0
2018-08-20 09:50:00,106.14,106.28,106.02,106.28,56473.0,96.417,96.5442,96.308,96.5442,56473.0
2018-08-20 10:00:00,106.28,106.28,106.06,106.21,53968.0,96.5442,96.5442,96.3444,96.4806,53968.0
2018-08-20 10:10:00,106.2,106.26,106.14,106.15,44323.0,96.4715,96.526,96.417,96.4261,44323.0
2018-08-20 10:20:00,106.14,106.21,106.04,106.05,38572.0,96.417,96.4806,96.3262,96.3353,38572.0
2018-08-20 10:30:00,106.06,106.06,105.86,105.88,47439.0,96.3444,96.3444,96.1627,96.1808,47439.0
2018-08-20 10:40:00,105.85,105.89,105.79,105.84,25869.0,96.1536,96.1899,96.0991,96.1445,25869.0
2018-08-20 10:50:00,105.85,105.96,105.82,105.94,39513.0,96.1536,96.2535,96.1263,96.2353,39513.0
2018-08-20 11:00:00,105.94,106.01,105.9,105.98,36503.0,96.2353,96.2989,96.199,96.2717,36503.0
2018-08-20 11:10:00,105.97,106.04,105.86,106.04,31793.0,96.2626,96.3262,96.1627,96.3262,31793.0
2018-08-20 11:20:00,106.04,106.06,105.82,105.85,29495.0,96.3262,96.3444,96.1263,96.1536,29495.0
2018-08-20 11:30:00,105.85,105.85,105.65,105.76,30385.0,96.1536,96.1536,95.9719,96.0718,30385.0
2018-08-20 11:40:00,105.75,105.92,105.75,105.91,38700.0,96.0628,96.2172,96.0628,96.2081,38700.0
2018-08-20 11:50:00,105.92,105.95,105.83,105.94,25172.0,96.2172,96.2444,96.1354,96.2353,25172.0
2018-08-20 12:00:00,105.93,106.01,105.9,105.96,24510.0,96.2263,96.2989,96.199,96.2535,24510.0
2018-08-20 12:10:00,105.96,106.0,105.93,105.96,32615.0,96.2535,96.2898,96.2263,96.2535,32615.0
2018-08-20 12:20:00,105.96,106.0,105.93,105.95,30655.0,96.2535,96.2898,96.2263,96.2444,30655.0
2018-08-20 12:30:00,105.96,105.98,105.9,105.98,33858.0,96.2535,96.2717,96.199,96.2717,33858.0
2018-08-20 12:40:00,105.96,105.99,105.93,105.97,15275.0,96.2535,96.2808,96.2263,96.2626,15275.0
2018-08-20 12:50:00,105.97,106.06,105.95,106.04,29469.0,96.2626,96.3444,96.2444,96.3262,29469.0
2018-08-20 13:00:00,106.05,106.07,106.0,106.03,32777.0,96.3353,96.3534,96.2898,96.3171,32777.0
2018-08-20 13:10:00,106.04,106.07,106.0,106.07,20552.0,96.3262,96.3534,96.2898,96.3534,20552.0
2018-08-20 13:20:00,106.07,106.07,105.99,106.03,31129.0,96.3534,96.3534,96.2808,96.3171,31129.0
2018-08-20 13:30:00,106.03,106.03,105.95,105.98,27208.0,96.3171,96.3171,96.2444,96.2717,27208.0
2018-08-20 13:40:00,105.98,105.99,105.92,105.96,16626.0,96.2717,96.2808,96.2172,96.2535,16626.0
2018-08-20 13:50:00,105.95,105.97,105.87,105.88,23815.0,96.2444,96.2626,96.1718,96.1808,23815.0
2018-08-20 14:00:00,105.89,105.9,105.82,105.83,28276.0,96.1899,96.199,96.1263,96.1354,28276.0
2018-08-20 14:10:00,105.83,105.85,105.78,105.79,29207.0,96.1354,96.1536,96.09,96.0991,29207.0
2018-08-20 14:20:00,105.79,105.8,105.75,105.78,34308.0,96.0991,96.1082,96.0628,96.09,34308.0
2018-08-20 14:30:00,105.79,105.79,105.68,105.71,39212.0,96.0991,96.0991,95.9992,96.0264,39212.0
2018-08-20 14:40:00,105.71,105.72,105.66,105.71,44582.0,96.0264,96.0355,95.981,96.0264,44582.0
2018-08-20 14:50:00,105.71,105.82,105.7,105.77,29348.0,96.0264,96.1263,96.0173,96.0809,29348.0
2018-08-20 15:00:00,105.77,105.78,105.73,105.74,29780.0,96.0809,96.09,96.0446,96.0537,29780.0
2018-08-20 15:10:00,105.76,105.85,105.76,105.84,29269.0,96.0718,96.1536,96.0718,96.1445,29269.0
2018-08-20 15:20:00,105.84,105.9,105.83,105.84,42430.0,96.1445,96.199,96.1354,96.1445,42430.0
2018-08-20 15:30:00,105.84,105.86,105.76,105.76,51284.0,96.1445,96.1627,96.0718,96.0718,51284.0
2018-08-20 15:40:00,105.76,105.86,105.75,105.85,77848.0,96.0718,96.1627,96.0628,96.1536,77848.0
2018-08-20 15:50:00,105.83,105.84,105.72,105.81,205561.0,96.1354,96.1445,96.0355,96.1173,205561.0
2018-08-21 09:30:00,106.02,106.13,105.54,105.97,93916.0,96.308,96.4079,95.872,96.2626,93916.0
2018-08-21 09:40:00,105.97,106.02,105.65,105.65,48795.0,96.2626,96.308,95.9719,95.9719,48795.0
2018-08-21 09:50:00,105.65,105.67,105.21,105.44,97063.0,95.9719,95.9901,95.5722,95.7811,97063.0
2018-08-21 10:00:00,105.5,105.56,105.09,105.17,73273.0,95.8357,95.8902,95.4632,95.5359,73273.0
2018-08-21 10:10:00,105.18,105.28,105.11,105.13,108803.0,95.545,95.6358,95.4814,95.4995,108803.0
2018-08-21 10:20:00,105.14,105.2,105.03,105.08,71531.0,95.5086,95.5631,95.4087,95.4541,71531.0
2018-08-21 10:30:00,105.05,105.11,104.79,104.81,55280.0,95.4269,95.4814,95.1907,95.2089,55280.0
2018-08-21 10:40:00,104.8,104.91,104.72,104.86,51873.0,95.1998,95.2997,95.1271,95.2543,51873.0
2018-08-21 10:50:00,104.85,104.97,104.8,104.84,93582.0,95.2452,95.3542,95.1998,95.2361,93582.0
2018-08-21 11:00:00,104.87,104.9,104.74,104.81,64719.0,95.2634,95.2906,95.1453,95.2089,64719.0
2018-08-21 11:10:00,104.81,104.84,104.75,104.79,69763.0,95.2089,95.2361,95.1544,95.1907,69763.0
2018-08-21 11:20:00,104.79,104.87,104.74,104.81,42213.0,95.1907,95.2634,95.1453,95.2089,42213.0
2018-08-21 11:30:00,104.82,104.84,104.78,104.81,66032.0,95.2179,95.2361,95.1816,95.2089,66032.0
2018-08-21 11:40:00,104.81,105.02,104.8,105.02,90754.0,95.2089,95.3996,95.1998,95.3996,90754.0
2018-08-21 11:50:00,105.03,105.1,104.99,105.02,70945.0,95.4087,95.4723,95.3724,95.3996,70945.0
2018-08-21 12:00:00,105.03,105.31,105.02,105.26,63058.0,95.4087,95.6631,95.3996,95.6176,63058.0
2018-08-21 12:10:00,105.28,105.32,105.26,105.26,19269.0,95.6358,95.6721,95.6176,95.6176,19269.0
2018-08-21 12:20:00,105.26,105.26,105.13,105.26,38883.0,95.6176,95.6176,95.4995,95.6176,38883.0
2018-08-21 12:30:00,105.26,105.38,105.24,105.3,26856.0,95.6176,95.7266,95.5995,95.654,26856.0
2018-08-21 12:40:00,105.3,105.41,105.27,105.35,39953.0,95.654,95.7539,95.6267,95.6994,39953.0
2018-08-21 12:50:00,105.33,105.38,105.29,105.37,22926.0,95.6812,95.7266,95.6449,95.7176,22926.0
2018-08-21 13:00:00,105.38,105.41,105.27,105.28,46862.0,95.7266,95.7539,95.6267,95.6358,46862.0
2018-08-21 13:10:00,105.28,105.31,105.21,105.29,21542.0,95.6358,95.6631,95.5722,95.6449,21542.0
2018-08-21 13:20:00,105.3,105.35,105.28,105.33,20802.0,95.654,95.6994,95.6358,95.6812,20802.0
2018-08-21 13:30:00,105.33,105.38,105.32,105.35,21776.0,95.6812,95.7266,95.6721,95.6994,21776.0
2018-08-21 13:40:00,105.35,105.36,105.3,105.3,19747.0,95.6994,95.7085,95.654,95.654,19747.0
2018-08-21 13:50:00,105.31,105.35,105.28,105.29,27118.0,95.6631,95.6994,95.6358,95.6449,27118.0
2018-08-21 14:00:00,105.3,105.32,105.27,105.29,24741.0,95.654,95.6721,95.6267,95.6449,24741.0
2018-08-21 14:10:00,105.3,105.35,105.25,105.26,29325.0,95.654,95.6994,95.6086,95.6176,29325.0
2018-08-21 14:20:00,105.26,105.28,105.17,105.17,67942.0,95.6176,95.6358,95.5359,95.5359,67942.0
2018-08-21 14:30:00,105.17,105.17,105.08,105.1,55422.0,95.5359,95.5359,95.4541,95.4723,55422.0
2018-08-21 14:40:00,105.09,105.15,105.03,105.05,38326.0,95.4632,95.5177,95.4087,95.4269,38326.0
2018-08-21 14:50:00,105.04,105.13,105.04,105.08,31095.0,95.4178,95.4995,95.4178,95.4541,31095.0
2018-08-21 15:00:00,105.08,105.13,105.06,105.09,30232.0,95.4541,95.4995,95.436,95.4632,30232.0
2018-08-21 15:10:00,105.1,105.2,105.07,105.16,32281.0,95.4723,95.5631,95.445,95.5268,32281.0
2018-08-21 15:20:00,105.15,105.22,105.12,105.13,25440.0,95.5177,95.5813,95.4905,95.4995,25440.0
2018-08-21 15:30:00,105.12,105.18,105.09,105.18,57701.0,95.4905,95.545,95.4632,95.545,57701.0
2018-08-21 15:40:00,105.16,105.18,104.99,105.04,87285.0,95.5268,95.545,95.3724,95.4178,87285.0
2018-08-21 15:50:00,105.03,105.2,105.01,105.07,145227.0,95.4087,95.5631,95.3905,95.445,145227.0
2018-08-22 09:30:00,104.8,104.89,104.15,104.83,89712.0,95.1998,95.2815,94.6093,95.227,89712.0
2018-08-22 09:40:00,104.83,105.06,104.66,105.04,31399.0,95.227,95.436,95.0726,95.4178,31399.0
2018-08-22 09:50:00,105.04,105.2,104.91,105.04,43006.0,95.4178,95.5631,95.2997,95.4178,43006.0
2018-08-22 10:00:00,105.04,105.04,104.82,104.96,43382.0,95.4178,95.4178,95.2179,95.3451,43382.0
2018-08-22 10:10:00,104.94,105.06,104.87,104.98,34915.0,95.327,95.436,95.2634,95.3633,34915.0
2018-08-22 10:20:00,104.98,105.01,104.91,104.94,36270.0,95.3633,95.3905,95.2997,95.327,36270.0
2018-08-22 10:30:00,104.94,105.05,104.8,104.82,56584.0,95.327,95.4269,95.1998,95.2179,56584.0
2018-08-22 10:40:00,104.83,105.04,104.82,104.95,27190.0,95.227,95.4178,95.2179,95.336,27190.0
2018-08-22 10:50:00,104.96,104.97,104.8,104.88,25131.0,95.3451,95.3542,95.1998,95.2724,25131.0
2018-08-22 11:00:00,104.87,105.03,104.87,104.99,31132.0,95.2634,95.4087,95.2634,95.3724,31132.0
2018-08-22 11:10:00,105.01,105.34,104.99,105.33,18018.0,95.3905,95.6903,95.3724,95.6812,18018.0
2018-08-22 11:20:00,105.34,105.41,105.29,105.38,23240.0,95.6903,95.7539,95.6449,95.7266,23240.0
2018-08-22 11:30:00,105.38,105.4,105.28,105.34,25986.0,95.7266,95.7448,95.6358,95.6903,25986.0
2018-08-22 11:40:00,105.35,105.45,105.35,105.38,21919.0,95.6994,95.7902,95.6994,95.7266,21919.0
2018-08-22 11:50:00,105.36,105.39,105.23,105.27,22834.0,95.7085,95.7357,95.5904,95.6267,22834.0
2018-08-22 12:00:00,105.27,105.48,105.27,105.46,24911.0,95.6267,95.8175,95.6267,95.7993,24911.0
2018-08-22 12:10:00,105.47,105.5,105.43,105.5,21658.0,95.8084,95.8357,95.7721,95.8357,21658.0
2018-08-22 12:20:00,105.5,105.52,105.47,105.48,15873.0,95.8357,95.8538,95.8084,95.8175,15873.0
2018-08-22 12:30:00,105.5,105.58,105.41,105.51,65676.0,95.8357,95.9083,95.7539,95.8447,65676.0
2018-08-22 12:40:00,105.51,105.63,105.47,105.57,27166.0,95.8447,95.9537,95.8084,95.8992,27166.0
2018-08-22 12:50:00,105.56,105.57,105.28,105.34,43324.0,95.8902,95.8992,95.6358,95.6903,43324.0
2018-08-22 13:00:00,105.32,105.34,105.29,105.32,32776.0,95.6721,95.6903,95.6449,95.6721,32776.0
2018-08-22 13:10:00,105.32,105.39,105.28,105.37,17293.0,95.6721,95.7357,95.6358,95.7176,17293.0
2018-08-22 13:20:00,105.35,105.46,105.34,105.45,13632.0,95.6994,95.7993,95.6903,95.7902,13632.0
2018-08-22 13:30:00,105.46,105.52,105.45,105.51,17582.0,95.7993,95.8538,95.7902,95.8447,17582.0
2018-08-22 13:40:00,105.51,105.53,105.46,105.48,26171.0,95.8447,95.8629,95.7993,95.8175,26171.0
2018-08-22 13:50:00,105.49,105.59,105.48,105.58,22813.0,95.8266,95.9174,95.8175,95.9083,22813.0
2018-08-22 14:00:00,105.57,105.63,105.52,105.54,27680.0,95.8992,95.9537,95.8538,95.872,27680.0
2018-08-22 14:10:00,105.53,105.58,105.41,105.43,31815.0,95.8629,95.9083,95.7539,95.7721,31815.0
2018-08-22 14:20:00,105.42,105.47,105.39,105.41,23799.0,95.763,95.8084,95.7357,95.7539,23799.0
2018-08-22 14:30:00,105.41,105.44,105.36,105.38,18858.0,95.7539,95.7811,95.7085,95.7266,18858.0
2018-08-22 14:40:00,105.38,105.38,105.33,105.34,16875.0,95.7266,95.7266,95.6812,95.6903,16875.0
2018-08-22 14:50:00,105.34,105.37,105.24,105.25,35743.0,95.6903,95.7176,95.5995,95.6086,35743.0
2018-08-22 15:00:00,105.26,105.29,105.18,105.19,28083.0,95.6176,95.6449,95.545,95.554,28083.0
2018-08-22 15:10:00,105.19,105.21,105.13,105.14,32042.0,95.554,95.5722,95.4995,95.5086,32042.0
2018-08-22 15:20:00,105.15,105.17,105.1,105.1,43370.0,95.5177,95.5359,95.4723,95.4723,43370.0
2018-08-22 15:30:00,105.11,105.12,105.06,105.11,77903.0,95.4814,95.4905,95.436,95.4814,77903.0
2018-08-22 15:40:00,105.11,105.22,105.09,105.09,67753.0,95.4814,95.5813,95.4632,95.4632,67753.0
2018-08-22 15:50:00,105.09,105.11,105.02,105.03,135272.0,95.4632,95.4814,95.3996,95.4087,135272.0
2018-08-23 09:30:00,104.99,105.11,104.87,104.88,53582.0,95.3724,95.4814,95.2634,95.2724,53582.0
2018-08-23 09:40:00,104.86,105.11,104.82,105.1,45809.0,95.2543,95.4814,95.2179,95.4723,45809.0
2018-08-23 09:50:00,105.11,105.25,105.09,105.15,34764.0,95.4814,95.6086,95.4632,95.5177,34764.0
2018-08-23 10:00:00,105.15,105.19,104.98,104.98,39944.0,95.5177,95.554,95.3633,95.3633,39944.0
2018-08-23 10:10:00,104.99,105.02,104.86,104.9,50736.0,95.3724,95.3996,95.2543,95.2906,50736.0
2018-08-23 10:20:00,104.91,105.07,104.9,105.03,47661.0,95.2997,95.445,95.2906,95.4087,47661.0
2018-08-23 10:30:00,105.02,105.05,104.94,104.95,35284.0,95.3996,95.4269,95.327,95.336,35284.0
2018-08-23 10:40:00,104.95,105.0,104.92,104.97,38760.0,95.336,95.3815,95.3088,95.3542,38760.0
2018-08-23 10:50:00,104.98,105.04,104.94,104.97,32090.0,95.3633,95.4178,95.327,95.3542,32090.0
2018-08-23 11:00:00,104.97,105.02,104.9,104.92,38763.0,95.3542,95.3996,95.2906,95.3088,38763.0
2018-08-23 11:10:00,104.92,104.92,104.7,104.71,46807.0,95.3088,95.3088,95.1089,95.118,46807.0
2018-08-23 11:20:00,104.69,104.76,104.66,104.7,42696.0,95.0999,95.1634,95.0726,95.1089,42696.0
2018-08-23 11:30:00,104.7,104.73,104.53,104.64,45588.0,95.1089,95.1362,94.9545,95.0544,45588.0
2018-08-23 11:40:00,104.65,104.68,104.43,104.47,49284.0,95.0635,95.0908,94.8637,94.9,49284.0
2018-08-23 11:50:00,104.47,104.63,104.47,104.53,42875.0,94.9,95.0453,94.9,94.9545,42875.0
2018-08-23 12:00:00,104.53,104.56,104.44,104.47,29325.0,94.9545,94.9818,94.8728,94.9,29325.0
2018-08-23 12:10:00,104.48,104.54,104.39,104.51,33872.0,94.9091,94.9636,94.8273,94.9363,33872.0
2018-08-23 12:20:00,104.51,104.57,104.51,104.54,19400.0,94.9363,94.9908,94.9363,94.9636,19400.0
2018-08-23 12:30:00,104.55,104.55,104.44,104.45,27262.0,94.9727,94.9727,94.8728,94.8818,27262.0
2018-08-23 12:40:00,104.46,104.53,104.45,104.47,21837.0,94.8909,94.9545,94.8818,94.9,21837.0
2018-08-23 12:50:00,104.47,104.48,104.42,104.45,22235.0,94.9,94.9091,94.8546,94.8818,22235.0
2018-08-23 13:00:00,104.44,104.47,104.42,104.43,24374.0,94.8728,94.9,94.8546,94.8637,24374.0
2018-08-23 13:10:00,104.42,104.51,104.4,104.51,22331.0,94.8546,94.9363,94.8364,94.9363,22331.0
2018-08-23 13:20:00,104.52,104.64,104.52,104.63,16369.0,94.9454,95.0544,94.9454,95.0453,16369.0
2018-08-23 13:30:00,104.64,104.68,104.59,104.64,18354.0,95.0544,95.0908,95.009,95.0544,18354.0
2018-08-23 13:40:00,104.65,104.68,104.63,104.68,12203.0,95.0635,95.0908,95.0453,95.0908,12203.0
2018-08-23 13:50:00,104.68,104.72,104.61,104.63,15500.0,95.0908,95.1271,95.0272,95.0453,15500.0
2018-08-23 14:00:00,104.64,104.69,104.63,104.67,19982.0,95.0544,95.0999,95.0453,95.0817,19982.0
2018-08-23 14:10:00,104.67,104.8,104.67,104.76,18859.0,95.0817,95.1998,95.0817,95.1634,18859.0
2018-08-23 14:20:00,104.76,104.84,104.76,104.79,24442.0,95.1634,95.2361,95.1634,95.1907,24442.0
2018-08-23 14:30:00,104.8,104.88,104.78,104.87,24197.0,95.1998,95.2724,95.1816,95.2634,24197.0
2018-08-23 14:40:00,104.86,104.99,104.86,104.96,24082.0,95.2543,95.3724,95.2543,95.3451,24082.0
2018-08-23 14:50:00,104.95,105.0,104.94,104.94,24333.0,95.336,95.3815,95.327,95.327,24333.0
2018-08-23 15:00:00,104.95,105.02,104.94,104.98,24335.0,95.336,95.3996,95.327,95.3633,24335.0
2018-08-23 15:10:00,104.98,105.05,104.97,104.98,31202.0,95.3633,95.4269,95.3542,95.3633,31202.0
2018-08-23 15:20:00,104.98,105.03,104.95,104.99,39634.0,95.3633,95.4087,95.336,95.3724,39634.0
2018-08-23 15:30:00,104.99,105.01,104.83,104.87,63663.0,95.3724,95.3905,95.227,95.2634,63663.0
2018-08-23 15:40:00,104.86,104.88,104.68,104.71,123486.0,95.2543,95.2724,95.0908,95.118,123486.0
2018-08-23 15:50:00,104.7,104.83,104.68,104.82,229236.0,95.1089,95.227,95.0908,95.2179,229236.0
2018-08-24 09:30:00,105.57,105.72,105.21,105.34,144715.0,95.8992,96.0355,95.5722,95.6903,144715.0
2018-08-24 09:40:00,105.3,105.38,105.06,105.15,61751.0,95.654,95.7266,95.436,95.5177,61751.0
2018-08-24 09:50:00,105.14,105.14,104.96,105.04,37800.0,95.5086,95.5086,95.3451,95.4178,37800.0
2018-08-24 10:00:00,105.04,105.09,104.82,104.82,59629.0,95.4178,95.4632,95.2179,95.2179,59629.0
2018-08-24 10:10:00,104.81,104.83,104.61,104.67,86653.0,95.2089,95.227,95.0272,95.0817,86653.0
2018-08-24 10:20:00,104.66,104.89,104.53,104.84,69377.0,95.0726,95.2815,94.9545,95.2361,69377.0
2018-08-24 10:30:00,104.86,105.21,104.79,105.18,52991.0,95.2543,95.5722,95.1907,95.545,52991.0
2018-08-24 10:40:00,105.2,105.33,105.12,105.14,98992.0,95.5631,95.6812,95.4905,95.5086,98992.0
2018-08-24 10:50:00,105.14,105.15,104.94,105.07,33051.0,95.5086,95.5177,95.327,95.445,33051.0
2018-08-24 11:00:00,105.1,105.12,104.97,104.97,41392.0,95.4723,95.4905,95.3542,95.3542,41392.0
2018-08-24 11:10:00,104.96,104.97,104.83,104.9,27449.0,95.3451,95.3542,95.227,95.2906,27449.0
2018-08-24 11:20:00,104.9,104.96,104.85,104.9,34224.0,95.2906,95.3451,95.2452,95.2906,34224.0
2018-08-24 11:30:00,104.91,105.07,104.9,105.0,31066.0,95.2997,95.445,95.2906,95.3815,31066.0
2018-08-24 11:40:00,104.99,105.02,104.92,104.98,25733.0,95.3724,95.3996,95.3088,95.3633,25733.0
2018-08-24 11:50:00,104.97,105.05,104.97,104.97,31343.0,95.3542,95.4269,95.3542,95.3542,31343.0
2018-08-24 12:00:00,104.98,105.08,104.97,105.04,18068.0,95.3633,95.4541,95.3542,95.4178,18068.0
2018-08-24 12:10:00,105.05,105.06,105.02,105.04,17845.0,95.4269,95.436,95.3996,95.4178,17845.0
2018-08-24 12:20:00,105.04,105.16,105.02,105.14,33999.0,95.4178,95.5268,95.3996,95.5086,33999.0
2018-08-24 12:30:00,105.14,105.14,105.08,105.1,24870.0,95.5086,95.5086,95.4541,95.4723,24870.0
2018-08-24 12:40:00,105.1,105.25,105.08,105.21,25019.0,95.4723,95.6086,95.4541,95.5722,25019.0
2018-08-24 12:50:00,105.21,105.28,105.21,105.28,23280.0,95.5722,95.6358,95.5722,95.6358,23280.0
2018-08-24 13:00:00,105.28,105.41,105.27,105.39,56304.0,95.6358,95.7539,95.6267,95.7357,56304.0
2018-08-24 13:10:00,105.4,105.5,105.31,105.48,49871.0,95.7448,95.8357,95.6631,95.8175,49871.0
2018-08-24 13:20:00,105.47,105.51,105.43,105.43,47984.0,95.8084,95.8447,95.7721,95.7721,47984.0
2018-08-24 13:30:00,105.43,105.44,105.38,105.4,30850.0,95.7721,95.7811,95.7266,95.7448,30850.0
2018-08-24 13:40:00,105.39,105.6,105.33,105.58,61088.0,95.7357,95.9265,95.6812,95.9083,61088.0
2018-08-24 13:50:00,105.59,105.64,105.54,105.62,47128.0,95.9174,95.9628,95.872,95.9447,47128.0
2018-08-24 14:00:00,105.61,105.68,105.59,105.66,56694.0,95.9356,95.9992,95.9174,95.981,56694.0
2018-08-24 14:10:00,105.65,105.81,105.63,105.81,55049.0,95.9719,96.1173,95.9537,96.1173,55049.0
2018-08-24 14:20:00,105.81,105.91,105.77,105.9,55476.0,96.1173,96.2081,96.0809,96.199,55476.0
2018-08-24 14:30:00,105.9,105.9,105.83,105.87,57188.0,96.199,96.199,96.1354,96.1718,57188.0
2018-08-24 14:40:00,105.88,105.99,105.87,105.95,70189.0,96.1808,96.2808,96.1718,96.2444,70189.0
2018-08-24 14:50:00,105.95,106.04,105.88,105.88,85312.0,96.2444,96.3262,96.1808,96.1808,85312.0
2018-08-24 15:00:00,105.88,105.88,105.75,105.79,36510.0,96.1808,96.1808,96.0628,96.0991,36510.0
2018-08-24 15:10:00,105.79,105.85,105.77,105.79,49774.0,96.0991,96.1536,96.0809,96.0991,49774.0
2018-08-24 15:20:00,105.79,105.83,105.72,105.77,52132.0,96.0991,96.1354,96.0355,96.0809,52132.0
2018-08-24 15:30:00,105.76,105.76,105.6,105.64,88185.0,96.0718,96.0718,95.9265,95.9628,88185.0
2018-08-24 15:40:00,105.64,105.79,105.63,105.75,98752.0,95.9628,96.0991,95.9537,96.0628,98752.0
2018-08-24 15:50:00,105.76,105.81,105.71,105.78,210820.0,96.0718,96.1173,96.0264,96.09,210820.0
2018-08-27 09:30:00,106.15,106.49,105.8,105.92,79399.0,96.4261,96.735,96.1082,96.2172,79399.0
2018-08-27 09:40:00,105.93,105.93,105.49,105.51,36521.0,96.2263,96.2263,95.8266,95.8447,36521.0
2018-08-27 09:50:00,105.51,105.57,105.25,105.51,86980.0,95.8447,95.8992,95.6086,95.8447,86980.0
2018-08-27 10:00:00,105.52,105.52,105.17,105.44,82024.0,95.8538,95.8538,95.5359,95.7811,82024.0
2018-08-27 10:10:00,105.43,105.49,105.22,105.25,61030.0,95.7721,95.8266,95.5813,95.6086,61030.0
2018-08-27 10:20:00,105.25,105.42,105.2,105.2,65630.0,95.6086,95.763,95.5631,95.5631,65630.0
2018-08-27 10:30:00,105.23,105.23,104.94,105.04,58446.0,95.5904,95.5904,95.327,95.4178,58446.0
2018-08-27 10:40:00,105.04,105.28,105.04,105.28,28912.0,95.4178,95.6358,95.4178,95.6358,28912.0
2018-08-27 10:50:00,105.27,105.27,105.14,105.2,30437.0,95.6267,95.6267,95.5086,95.5631,30437.0
2018-08-27 11:00:00,105.2,105.26,105.17,105.22,53849.0,95.5631,95.6176,95.5359,95.5813,53849.0
2018-08-27 11:10:00,105.23,105.34,105.21,105.31,141730.0,95.5904,95.6903,95.5722,95.6631,141730.0
2018-08-27 11:20:00,105.3,105.32,105.25,105.3,68187.0,95.654,95.6721,95.6086,95.654,68187.0
2018-08-27 11:30:00,105.3,105.32,105.06,105.06,74107.0,95.654,95.6721,95.436,95.436,74107.0
2018-08-27 11:40:00,105.07,105.18,105.05,105.17,40209.0,95.445,95.545,95.4269,95.5359,40209.0
2018-08-27 11:50:00,105.17,105.23,105.02,105.21,43451.0,95.5359,95.5904,95.3996,95.5722,43451.0
2018-08-27 12:00:00,105.22,105.24,105.16,105.18,34528.0,95.5813,95.5995,95.5268,95.545,34528.0
2018-08-27 12:10:00,105.18,105.3,105.15,105.18,20589.0,95.545,95.654,95.5177,95.545,20589.0
2018-08-27 12:20:00,105.18,105.3,105.15,105.23,22755.0,95.545,95.654,95.5177,95.5904,22755.0
2018-08-27 12:30:00,105.24,105.29,105.18,105.2,42871.0,95.5995,95.6449,95.545,95.5631,42871.0
2018-08-27 12:40:00,105.21,105.34,105.19,105.28,125654.0,95.5722,95.6903,95.554,95.6358,125654.0
2018-08-27 12:50:00,105.29,105.38,105.24,105.33,47384.0,95.6449,95.7266,95.5995,95.6812,47384.0
2018-08-27 13:00:00,105.31,105.4,105.25,105.27,26877.0,95.6631,95.7448,95.6086,95.6267,26877.0
2018-08-27 13:10:00,105.29,105.37,105.28,105.33,23676.0,95.6449,95.7176,95.6358,95.6812,23676.0
2018-08-27 13:20:00,105.33,105.33,105.23,105.25,16821.0,95.6812,95.6812,95.5904,95.6086,16821.0
2018-08-27 13:30:00,105.24,105.27,105.18,105.22,15365.0,95.5995,95.6267,95.545,95.5813,15365.0
2018-08-27 13:40:00,105.23,105.25,105.21,105.25,15423.0,95.5904,95.6086,95.5722,95.6086,15423.0
2018-08-27 13:50:00,105.25,105.28,105.21,105.23,16925.0,95.6086,95.6358,95.5722,95.5904,16925.0
2018-08-27 14:00:00,105.21,105.24,105.14,105.14,20766.0,95.5722,95.5995,95.5086,95.5086,20766.0
2018-08-27 14:10:00,105.13,105.16,105.08,105.12,23895.0,95.4995,95.5268,95.4541,95.4905,23895.0
2018-08-27 14:20:00,105.11,105.31,105.11,105.28,34636.0,95.4814,95.6631,95.4814,95.6358,34636.0
2018-08-27 14:30:00,105.28,105.34,105.25,105.27,57368.0,95.6358,95.6903,95.6086,95.6267,57368.0
2018-08-27 14:40:00,105.27,105.3,105.2,105.24,32276.0,95.6267,95.654,95.5631,95.5995,32276.0
2018-08-27 14:50:00,105.23,105.24,105.15,105.15,26686.0,95.5904,95.5995,95.5177,95.5177,26686.0
2018-08-27 15:00:00,105.15,105.18,105.08,105.1,32526.0,95.5177,95.545,95.4541,95.4723,32526.0
2018-08-27 15:10:00,105.1,105.12,105.04,105.08,35999.0,95.4723,95.4905,95.4178,95.4541,35999.0
2018-08-27 15:20:00,105.08,105.1,105.04,105.09,53117.0,95.4541,95.4723,95.4178,95.4632,53117.0
2018-08-27 15:30:00,105.09,105.15,105.01,105.06,64900.0,95.4632,95.5177,95.3905,95.436,64900.0
2018-08-27 15:40:00,105.07,105.09,105.01,105.06,110437.0,95.445,95.4632,95.3905,95.436,110437.0
2018-08-27 15:50:00,105.07,105.14,105.05,105.11,117808.0,95.445,95.5086,95.4269,95.4814,117808.0
2018-08-28 09:30:00,105.03,105.17,104.59,104.83,81571.0,95.4087,95.5359,95.009,95.227,81571.0
2018-08-28 09:40:00,104.85,105.15,104.59,105.1,62331.0,95.2452,95.5177,95.009,95.4723,62331.0
2018-08-28 09:50:00,105.1,105.22,105.05,105.16,30817.0,95.4723,95.5813,95.4269,95.5268,30817.0
2018-08-28 10:00:00,105.14,105.25,105.04,105.21,25869.0,95.5086,95.6086,95.4178,95.5722,25869.0
2018-08-28 10:10:00,105.21,105.22,105.08,105.11,30463.0,95.5722,95.5813,95.4541,95.4814,30463.0
2018-08-28 10:20:00,105.14,105.25,105.07,105.24,31907.0,95.5086,95.6086,95.445,95.5995,31907.0
2018-08-28 10:30:00,105.23,105.33,105.18,105.27,94406.0,95.5904,95.6812,95.545,95.6267,94406.0
2018-08-28 10:40:00,105.26,105.27,104.88,104.9,40767.0,95.6176,95.6267,95.2724,95.2906,40767.0
2018-08-28 10:50:00,104.9,105.26,104.89,105.26,32509.0,95.2906,95.6176,95.2815,95.6176,32509.0
2018-08-28 11:00:00,105.27,105.32,105.22,105.31,50634.0,95.6267,95.6721,95.5813,95.6631,50634.0
2018-08-28 11:10:00,105.29,105.35,105.22,105.27,50584.0,95.6449,95.6994,95.5813,95.6267,50584.0
2018-08-28 11:20:00,105.27,105.39,105.23,105.34,40018.0,95.6267,95.7357,95.5904,95.6903,40018.0
2018-08-28 11:30:00,105.34,105.59,105.31,105.49,183832.0,95.6903,95.9174,95.6631,95.8266,183832.0
2018-08-28 11:40:00,105.5,105.54,105.43,105.48,56458.0,95.8357,95.872,95.7721,95.8175,56458.0
2018-08-28 11:50:00,105.49,105.5,105.31,105.32,34218.0,95.8266,95.8357,95.6631,95.6721,34218.0
2018-08-28 12:00:00,105.32,105.35,105.29,105.33,31403.0,95.6721,95.6994,95.6449,95.6812,31403.0
2018-08-28 12:10:00,105.33,105.42,105.31,105.39,45730.0,95.6812,95.763,95.6631,95.7357,45730.0
2018-08-28 12:20:00,105.39,105.57,105.37,105.54,63229.0,95.7357,95.8992,95.7176,95.872,63229.0
2018-08-28 12:30:00,105.54,105.54,105.36,105.37,55142.0,95.872,95.872,95.7085,95.7176,55142.0
2018-08-28 12:40:00,105.37,105.41,105.3,105.39,31286.0,95.7176,95.7539,95.654,95.7357,31286.0
2018-08-28 12:50:00,105.38,105.39,105.31,105.33,25023.0,95.7266,95.7357,95.6631,95.6812,25023.0
2018-08-28 13:00:00,105.33,105.38,105.31,105.37,17591.0,95.6812,95.7266,95.6631,95.7176,17591.0
2018-08-28 13:10:00,105.36,105.39,105.3,105.36,28963.0,95.7085,95.7357,95.654,95.7085,28963.0
2018-08-28 13:20:00,105.37,105.39,105.24,105.3,25557.0,95.7176,95.7357,95.5995,95.654,25557.0
2018-08-28 13:30:00,105.3,105.36,105.25,105.29,29947.0,95.654,95.7085,95.6086,95.6449,29947.0
2018-08-28 13:40:00,105.28,105.3,105.23,105.3,41185.0,95.6358,95.654,95.5904,95.654,41185.0
2018-08-28 13:50:00,105.29,105.3,105.23,105.26,22876.0,95.6449,95.654,95.5904,95.6176,22876.0
2018-08-28 14:00:00,105.24,105.31,105.24,105.3,22273.0,95.5995,95.6631,95.5995,95.654,22273.0
2018-08-28 14:10:00,105.3,105.31,105.2,105.21,28121.0,95.654,95.6631,95.5631,95.5722,28121.0
2018-08-28 14:20:00,105.2,105.23,105.14,105.15,29388.0,95.5631,95.5904,95.5086,95.5177,29388.0
2018-08-28 14:30:00,105.14,105.15,105.11,105.13,22862.0,95.5086,95.5177,95.4814,95.4995,22862.0
2018-08-28 14:40:00,105.13,105.17,105.1,105.1,30061.0,95.4995,95.5359,95.4723,95.4723,30061.0
2018-08-28 14:50:00,105.12,105.14,105.05,105.07,45171.0,95.4905,95.5086,95.4269,95.445,45171.0
2018-08-28 15:00:00,105.08,105.13,105.01,105.08,34555.0,95.4541,95.4995,95.3905,95.4541,34555.0
2018-08-28 15:10:00,105.08,105.09,105.01,105.01,49441.0,95.4541,95.4632,95.3905,95.3905,49441.0
2018-08-28 15:20:00,105.01,105.02,104.94,105.0,54259.0,95.3905,95.3996,95.327,95.3815,54259.0
2018-08-28 15:30:00,105.0,105.1,104.94,105.04,75532.0,95.3815,95.4723,95.327,95.4178,75532.0
2018-08-28 15:40:00,105.04,105.09,105.0,105.05,85480.0,95.4178,95.4632,95.3815,95.4269,85480.0
2018-08-28 15:50:00,105.05,105.2,105.03,105.18,203318.0,95.4269,95.5631,95.4087,95.545,203318.0
2018-08-29 09:30:00,104.4,104.91,104.28,104.67,114499.0,94.8364,95.2997,94.7274,95.0817,114499.0
2018-08-29 09:40:00,104.63,104.69,104.34,104.42,77733.0,95.0453,95.0999,94.7819,94.8546,77733.0
2018-08-29 09:50:00,104.43,104.76,104.41,104.74,63672.0,94.8637,95.1634,94.8455,95.1453,63672.0
2018-08-29 10:00:00,104.67,104.92,104.65,104.91,51752.0,95.0817,95.3088,95.0635,95.2997,51752.0
2018-08-29 10:10:00,104.92,105.04,104.85,105.0,59426.0,95.3088,95.4178,95.2452,95.3815,59426.0
2018-08-29 10:20:00,105.01,105.28,105.0,105.22,125615.0,95.3905,95.6358,95.3815,95.5813,125615.0
2018-08-29 10:30:00,105.23,105.24,105.07,105.14,40683.0,95.5904,95.5995,95.445,95.5086,40683.0
2018-08-29 10:40:00,105.14,105.25,105.1,105.22,39957.0,95.5086,95.6086,95.4723,95.5813,39957.0
2018-08-29 10:50:00,105.22,105.22,105.1,105.14,35804.0,95.5813,95.5813,95.4723,95.5086,35804.0
2018-08-29 11:00:00,105.14,105.16,105.01,105.02,36329.0,95.5086,95.5268,95.3905,95.3996,36329.0
2018-08-29 11:10:00,105.02,105.21,105.01,105.2,30583.0,95.3996,95.5722,95.3905,95.5631,30583.0
2018-08-29 11:20:00,105.22,105.25,105.17,105.23,60653.0,95.5813,95.6086,95.5359,95.5904,60653.0
2018-08-29 11:30:00,105.22,105.28,105.18,105.24,60890.0,95.5813,95.6358,95.545,95.5995,60890.0
2018-08-29 11:40:00,105.21,105.26,105.17,105.17,32920.0,95.5722,95.6176,95.5359,95.5359,32920.0
2018-08-29 11:50:00,105.17,105.21,105.11,105.17,42340.0,95.5359,95.5722,95.4814,95.5359,42340.0
2018-08-29 12:00:00,105.18,105.2,105.13,105.18,37589.0,95.545,95.5631,95.4995,95.545,37589.0
2018-08-29 12:10:00,105.17,105.21,105.13,105.18,34395.0,95.5359,95.5722,95.4995,95.545,34395.0
2018-08-29 12:20:00,105.19,105.22,105.15,105.19,38458.0,95.554,95.5813,95.5177,95.554,38458.0
2018-08-29 12:30:00,105.19,105.25,105.18,105.23,33560.0,95.554,95.6086,95.545,95.5904,33560.0
2018-08-29 12:40:00,105.24,105.28,105.16,105.17,35922.0,95.5995,95.6358,95.5268,95.5359,35922.0
2018-08-29 12:50:00,105.18,105.28,105.17,105.27,34419.0,95.545,95.6358,95.5359,95.6267,34419.0
2018-08-29 13:00:00,105.27,105.29,105.26,105.29,54400.0,95.6267,95.6449,95.6176,95.6449,54400.0
2018-08-29 13:10:00,105.29,105.33,105.2,105.24,44834.0,95.6449,95.6812,95.5631,95.5995,44834.0
2018-08-29 13:20:00,105.24,105.25,105.13,105.25,25154.0,95.5995,95.6086,95.4995,95.6086,25154.0
2018-08-29 13:30:00,105.25,105.25,105.19,105.22,19233.0,95.6086,95.6086,95.554,95.5813,19233.0
2018-08-29 13:40:00,105.21,105.23,105.09,105.11,37364.0,95.5722,95.5904,95.4632,95.4814,37364.0
2018-08-29 13:50:00,105.11,105.21,105.1,105.18,27364.0,95.4814,95.5722,95.4723,95.545,27364.0
2018-08-29 14:00:00,105.18,105.28,105.13,105.24,38233.0,95.545,95.6358,95.4995,95.5995,38233.0
2018-08-29 14:10:00,105.25,105.28,105.24,105.26,48541.0,95.6086,95.6358,95.5995,95.6176,48541.0
2018-08-29 14:20:00,105.26,105.37,105.23,105.35,74908.0,95.6176,95.7176,95.5904,95.6994,74908.0
2018-08-29 14:30:00,105.35,105.41,105.26,105.37,118652.0,95.6994,95.7539,95.6176,95.7176,118652.0
2018-08-29 14:40:00,105.39,105.52,105.39,105.47,31363.0,95.7357,95.8538,95.7357,95.8084,31363.0
2018-08-29 14:50:00,105.48,105.53,105.43,105.49,29930.0,95.8175,95.8629,95.7721,95.8266,29930.0
2018-08-29 15:00:00,105.49,105.5,105.4,105.47,65368.0,95.8266,95.8357,95.7448,95.8084,65368.0
2018-08-29 15:10:00,105.47,105.52,105.4,105.41,42725.0,95.8084,95.8538,95.7448,95.7539,42725.0
2018-08-29 15:20:00,105.41,105.53,105.41,105.5,35302.0,95.7539,95.8629,95.7539,95.8357,35302.0
2018-08-29 15:30:00,105.49,105.59,105.49,105.52,66819.0,95.8266,95.9174,95.8266,95.8538,66819.0
2018-08-29 15:40:00,105.52,105.54,105.39,105.41,101885.0,95.8538,95.872,95.7357,95.7539,101885.0
2018-08-29 15:50:00,105.41,105.44,105.28,105.33,200075.0,95.7539,95.7811,95.6358,95.6812,200075.0
2018-08-30 09:30:00,105.18,105.6,104.94,105.49,76891.0,95.545,95.9265,95.327,95.8266,76891.0
2018-08-30 09:40:00,105.48,105.65,105.42,105.46,84886.0,95.8175,95.9719,95.763,95.7993,84886.0
2018-08-30 09:50:00,105.45,105.51,105.36,105.4,71657.0,95.7902,95.8447,95.7085,95.7448,71657.0
2018-08-30 10:00:00,105.41,105.74,105.41,105.6,53545.0,95.7539,96.0537,95.7539,95.9265,53545.0
2018-08-30 10:10:00,105.6,105.6,105.36,105.6,75194.0,95.9265,95.9265,95.7085,95.9265,75194.0
2018-08-30 10:20:00,105.6,105.63,105.49,105.49,48433.0,95.9265,95.9537,95.8266,95.8266,48433.0
2018-08-30 10:30:00,105.48,105.55,105.36,105.41,45562.0,95.8175,95.8811,95.7085,95.7539,45562.0
2018-08-30 10:40:00,105.41,105.5,105.39,105.45,47233.0,95.7539,95.8357,95.7357,95.7902,47233.0
2018-08-30 10:50:00,105.45,105.49,105.4,105.45,49054.0,95.7902,95.8266,95.7448,95.7902,49054.0
2018-08-30 11:00:00,105.46,105.53,105.43,105.47,52643.0,95.7993,95.8629,95.7721,95.8084,52643.0
2018-08-30 11:10:00,105.47,105.5,105.27,105.38,113493.0,95.8084,95.8357,95.6267,95.7266,113493.0
2018-08-30 11:20:00,105.38,105.43,105.34,105.36,45266.0,95.7266,95.7721,95.6903,95.7085,45266.0
2018-08-30 11:30:00,105.35,105.43,105.33,105.36,43440.0,95.6994,95.7721,95.6812,95.7085,43440.0
2018-08-30 11:40:00,105.35,105.46,105.34,105.37,58992.0,95.6994,95.7993,95.6903,95.7176,58992.0
2018-08-30 11:50:00,105.38,105.4,105.29,105.33,34937.0,95.7266,95.7448,95.6449,95.6812,34937.0
2018-08-30 12:00:00,105.33,105.4,105.29,105.29,30489.0,95.6812,95.7448,95.6449,95.6449,30489.0
2018-08-30 12:10:00,105.29,105.38,105.25,105.35,37338.0,95.6449,95.7266,95.6086,95.6994,37338.0
2018-08-30 12:20:00,105.35,105.41,105.34,105.37,21928.0,95.6994,95.7539,95.6903,95.7176,21928.0
2018-08-30 12:30:00,105.37,105.43,105.34,105.4,23551.0,95.7176,95.7721,95.6903,95.7448,23551.0
2018-08-30 12:40:00,105.4,105.42,105.37,105.4,23638.0,95.7448,95.763,95.7176,95.7448,23638.0
2018-08-30 12:50:00,105.4,105.48,105.37,105.4,28883.0,95.7448,95.8175,95.7176,95.7448,28883.0
2018-08-30 13:00:00,105.39,105.41,105.36,105.4,24326.0,95.7357,95.7539,95.7085,95.7448,24326.0
2018-08-30 13:10:00,105.4,105.4,105.31,105.33,69932.0,95.7448,95.7448,95.6631,95.6812,69932.0
2018-08-30 13:20:00,105.34,105.37,105.3,105.32,27949.0,95.6903,95.7176,95.654,95.6721,27949.0
2018-08-30 13:30:00,105.32,105.39,105.3,105.37,23040.0,95.6721,95.7357,95.654,95.7176,23040.0
2018-08-30 13:40:00,105.38,105.41,105.36,105.39,24303.0,95.7266,95.7539,95.7085,95.7357,24303.0
2018-08-30 13:50:00,105.39,105.42,105.33,105.36,63844.0,95.7357,95.763,95.6812,95.7085,63844.0
2018-08-30 14:00:00,105.35,105.4,105.33,105.35,63198.0,95.6994,95.7448,95.6812,95.6994,63198.0
2018-08-30 14:10:00,105.36,105.4,105.08,105.09,51317.0,95.7085,95.7448,95.4541,95.4632,51317.0
2018-08-30 14:20:00,105.08,105.28,105.05,105.21,66226.0,95.4541,95.6358,95.4269,95.5722,66226.0
2018-08-30 14:30:00,105.21,105.33,105.21,105.29,26180.0,95.5722,95.6812,95.5722,95.6449,26180.0
2018-08-30 14:40:00,105.29,105.34,105.25,105.34,78274.0,95.6449,95.6903,95.6086,95.6903,78274.0
2018-08-30 14:50:00,105.32,105.32,105.21,105.27,47800.0,95.6721,95.6721,95.5722,95.6267,47800.0
2018-08-30 15:00:00,105.27,105.32,105.11,105.31,57256.0,95.6267,95.6721,95.4814,95.6631,57256.0
2018-08-30 15:10:00,105.31,105.4,105.27,105.38,48335.0,95.6631,95.7448,95.6267,95.7266,48335.0
2018-08-30 15:20:00,105.38,105.43,105.34,105.4,53568.0,95.7266,95.7721,95.6903,95.7448,53568.0
2018-08-30 15:30:00,105.41,105.47,105.29,105.36,73635.0,95.7539,95.8084,95.6449,95.7085,73635.0
2018-08-30 15:40:00,105.37,105.44,105.33,105.43,191408.0,95.7176,95.7811,95.6812,95.7721,191408.0
2018-08-30 15:50:00,105.41,105.58,105.38,105.48,160390.0,95.7539,95.9083,95.7266,95.8175,160390.0
2018-08-31 09:30:00,105.14,105.29,104.47,104.73,141521.0,95.5086,95.6449,94.9,95.1362,141521.0
2018-08-31 09:40:00,104.95,104.96,104.67,104.67,55554.0,95.336,95.3451,95.0817,95.0817,55554.0
2018-08-31 09:50:00,104.66,104.83,104.63,104.75,54031.0,95.0726,95.227,95.0453,95.1544,54031.0
2018-08-31 10:00:00,104.77,105.15,104.77,105.08,46948.0,95.1725,95.5177,95.1725,95.4541,46948.0
2018-08-31 10:10:00,105.07,105.13,104.98,105.07,48619.0,95.445,95.4995,95.3633,95.445,48619.0
2018-08-31 10:20:00,105.12,105.22,105.02,105.1,37760.0,95.4905,95.5813,95.3996,95.4723,37760.0
2018-08-31 10:30:00,105.11,105.18,105.04,105.11,36391.0,95.4814,95.545,95.4178,95.4814,36391.0
2018-08-31 10:40:00,105.11,105.13,104.93,104.98,32936.0,95.4814,95.4995,95.3179,95.3633,32936.0
2018-08-31 10:50:00,105.0,105.04,104.9,105.01,39348.0,95.3815,95.4178,95.2906,95.3905,39348.0
2018-08-31 11:00:00,105.0,105.21,105.0,105.07,61802.0,95.3815,95.5722,95.3815,95.445,61802.0
2018-08-31 11:10:00,105.08,105.2,104.98,104.98,57501.0,95.4541,95.5631,95.3633,95.3633,57501.0
2018-08-31 11:20:00,104.98,105.01,104.8,104.82,28964.0,95.3633,95.3905,95.1998,95.2179,28964.0
2018-08-31 11:30:00,104.82,104.87,104.74,104.86,44179.0,95.2179,95.2634,95.1453,95.2543,44179.0
2018-08-31 11:40:00,104.86,104.86,104.72,104.82,35086.0,95.2543,95.2543,95.1271,95.2179,35086.0
2018-08-31 11:50:00,104.81,104.96,104.81,104.89,11166.0,95.2089,95.3451,95.2089,95.2815,11166.0
2018-08-31 12:00:00,104.89,104.92,104.84,104.92,21457.0,95.2815,95.3088,95.2361,95.3088,21457.0
2018-08-31 12:10:00,104.93,105.0,104.91,104.97,12710.0,95.3179,95.3815,95.2997,95.3542,12710.0
2018-08-31 12:20:00,104.95,105.0,104.92,104.98,21717.0,95.336,95.3815,95.3088,95.3633,21717.0
2018-08-31 12:30:00,104.98,105.0,104.81,104.85,21719.0,95.3633,95.3815,95.2089,95.2452,21719.0
2018-08-31 12:40:00,104.87,104.96,104.87,104.92,13367.0,95.2634,95.3451,95.2634,95.3088,13367.0
2018-08-31 12:50:00,104.92,104.97,104.91,104.95,17040.0,95.3088,95.3542,95.2997,95.336,17040.0
2018-08-31 13:00:00,104.96,104.98,104.89,104.98,14460.0,95.3451,95.3633,95.2815,95.3633,14460.0
2018-08-31 13:10:00,104.98,105.0,104.93,104.95,23702.0,95.3633,95.3815,95.3179,95.336,23702.0
2018-08-31 13:20:00,104.95,105.02,104.94,104.99,20049.0,95.336,95.3996,95.327,95.3724,20049.0
2018-08-31 13:30:00,104.98,104.98,104.91,104.91,16724.0,95.3633,95.3633,95.2997,95.2997,16724.0
2018-08-31 13:40:00,104.9,104.96,104.89,104.95,9529.0,95.2906,95.3451,95.2815,95.336,9529.0
2018-08-31 13:50:00,104.95,104.98,104.92,104.95,13898.0,95.336,95.3633,95.3088,95.336,13898.0
2018-08-31 14:00:00,104.97,104.98,104.91,104.97,33718.0,95.3542,95.3633,95.2997,95.3542,33718.0
2018-08-31 14:10:00,104.96,104.97,104.93,104.94,18998.0,95.3451,95.3542,95.3179,95.327,18998.0
2018-08-31 14:20:00,104.96,104.98,104.92,104.96,19442.0,95.3451,95.3633,95.3088,95.3451,19442.0
2018-08-31 14:30:00,104.96,105.0,104.93,104.99,38004.0,95.3451,95.3815,95.3179,95.3724,38004.0
2018-08-31 14:40:00,104.99,105.08,104.99,105.08,13525.0,95.3724,95.4541,95.3724,95.4541,13525.0
2018-08-31 14:50:00,105.08,105.09,104.97,104.97,35224.0,95.4541,95.4632,95.3542,95.3542,35224.0
2018-08-31 15:00:00,104.99,105.14,104.99,105.14,16937.0,95.3724,95.5086,95.3724,95.5086,16937.0
2018-08-31 15:10:00,105.14,105.26,105.12,105.23,26966.0,95.5086,95.6176,95.4905,95.5904,26966.0
2018-08-31 15:20:00,105.23,105.28,105.18,105.23,41482.0,95.5904,95.6358,95.545,95.5904,41482.0
2018-08-31 15:30:00,105.24,105.52,105.24,105.52,58570.0,95.5995,95.8538,95.5995,95.8538,58570.0
2018-08-31 15:40:00,105.5,105.58,105.48,105.51,97090.0,95.8357,95.9083,95.8175,95.8447,97090.0
2018-08-31 15:50:00,105.52,105.86,105.49,105.59,488748.0,95.8538,96.1627,95.8266,95.9174,488748.0
2018-09-04 09:30:00,105.31,105.7,105.15,105.23,110019.0,95.6631,96.0173,95.5177,95.5904,110019.0
2018-09-04 09:40:00,105.23,105.25,104.94,104.97,53072.0,95.5904,95.6086,95.327,95.3542,53072.0
2018-09-04 09:50:00,104.96,105.35,104.84,105.2,69310.0,95.3451,95.6994,95.2361,95.5631,69310.0
2018-09-04 10:00:00,105.22,105.44,105.22,105.29,44991.0,95.5813,95.7811,95.5813,95.6449,44991.0
2018-09-04 10:10:00,105.29,105.31,105.03,105.13,62430.0,95.6449,95.6631,95.4087,95.4995,62430.0
2018-09-04 10:20:00,105.14,105.24,105.07,105.2,45561.0,95.5086,95.5995,95.445,95.5631,45561.0
2018-09-04 10:30:00,105.19,105.21,104.96,104.96,44993.0,95.554,95.5722,95.3451,95.3451,44993.0
2018-09-04 10:40:00,104.95,105.25,104.92,105.24,30789.0,95.336,95.6086,95.3088,95.5995,30789.0
2018-09-04 10:50:00,105.26,105.26,105.03,105.03,33270.0,95.6176,95.6176,95.4087,95.4087,33270.0
2018-09-04 11:00:00,105.03,105.05,104.93,105.0,34065.0,95.4087,95.4269,95.3179,95.3815,34065.0
2018-09-04 11:10:00,105.02,105.04,104.84,104.95,44189.0,95.3996,95.4178,95.2361,95.336,44189.0
2018-09-04 11:20:00,104.94,104.98,104.67,104.71,71891.0,95.327,95.3633,95.0817,95.118,71891.0
2018-09-04 11:30:00,104.71,104.75,104.65,104.69,43798.0,95.118,95.1544,95.0635,95.0999,43798.0
2018-09-04 11:40:00,104.67,104.69,104.51,104.53,39322.0,95.0817,95.0999,94.9363,94.9545,39322.0
2018-09-04 11:50:00,104.51,104.62,104.5,104.56,41507.0,94.9363,95.0363,94.9273,94.9818,41507.0
2018-09-04 12:00:00,104.58,104.6,104.49,104.5,73329.0,94.9999,95.0181,94.9182,94.9273,73329.0
2018-09-04 12:10:00,104.5,104.52,104.44,104.46,27354.0,94.9273,94.9454,94.8728,94.8909,27354.0
2018-09-04 12:20:00,104.44,104.55,104.42,104.54,26903.0,94.8728,94.9727,94.8546,94.9636,26903.0
2018-09-04 12:30:00,104.54,104.55,104.46,104.47,34118.0,94.9636,94.9727,94.8909,94.9,34118.0
2018-09-04 12:40:00,104.48,104.52,104.38,104.51,50090.0,94.9091,94.9454,94.8182,94.9363,50090.0
2018-09-04 12:50:00,104.52,104.52,104.42,104.42,23904.0,94.9454,94.9454,94.8546,94.8546,23904.0
2018-09-04 13:00:00,104.44,104.52,104.42,104.5,33923.0,94.8728,94.9454,94.8546,94.9273,33923.0
2018-09-04 13:10:00,104.5,104.51,104.43,104.48,27439.0,94.9273,94.9363,94.8637,94.9091,27439.0
2018-09-04 13:20:00,104.48,104.56,104.47,104.49,34786.0,94.9091,94.9818,94.9,94.9182,34786.0
2018-09-04 13:30:00,104.51,104.57,104.46,104.55,37946.0,94.9363,94.9908,94.8909,94.9727,37946.0
2018-09-04 13:40:00,104.53,104.66,104.51,104.65,20139.0,94.9545,95.0726,94.9363,95.0635,20139.0
2018-09-04 13:50:00,104.65,104.73,104.62,104.63,32119.0,95.0635,95.1362,95.0363,95.0453,32119.0
2018-09-04 14:00:00,104.63,104.64,104.54,104.55,40828.0,95.0453,95.0544,94.9636,94.9727,40828.0
2018-09-04 14:10:00,104.56,104.62,104.55,104.55,39487.0,94.9818,95.0363,94.9727,94.9727,39487.0
2018-09-04 14:20:00,104.55,104.67,104.54,104.67,38524.0,94.9727,95.0817,94.9636,95.0817,38524.0
2018-09-04 14:30:00,104.66,104.79,104.58,104.75,139082.0,95.0726,95.1907,94.9999,95.1544,139082.0
2018-09-04 14:40:00,104.75,104.77,104.68,104.69,31097.0,95.1544,95.1725,95.0908,95.0999,31097.0
2018-09-04 14:50:00,104.69,104.86,104.68,104.82,32700.0,95.0999,95.2543,95.0908,95.2179,32700.0
2018-09-04 15:00:00,104.83,104.86,104.82,104.84,37613.0,95.227,95.2543,95.2179,95.2361,37613.0
2018-09-04 15:10:00,104.85,104.85,104.68,104.69,57018.0,95.2452,95.2452,95.0908,95.0999,57018.0
2018-09-04 15:20:00,104.68,104.71,104.65,104.69,49634.0,95.0908,95.118,95.0635,95.0999,49634.0
2018-09-04 15:30:00,104.7,104.71,104.56,104.56,91218.0,95.1089,95.118,94.9818,94.9818,91218.0
2018-09-04 15:40:00,104.56,104.57,104.48,104.48,150290.0,94.9818,94.9908,94.9091,94.9091,150290.0
2018-09-04 15:50:00,104.49,104.7,104.44,104.63,278317.0,94.9182,95.1089,94.8728,95.0453,278317.0
2018-09-05 09:30:00,104.85,105.55,104.7,105.29,77862.0,95.2452,95.8811,95.1089,95.6449,77862.0
2018-09-05 09:40:00,105.29,105.47,105.18,105.29,37005.0,95.6449,95.8084,95.545,95.6449,37005.0
2018-09-05 09:50:00,105.29,105.29,104.97,105.0,46635.0,95.6449,95.6449,95.3542,95.3815,46635.0
2018-09-05 10:00:00,104.99,105.17,104.96,105.15,58941.0,95.3724,95.5359,95.3451,95.5177,58941.0
2018-09-05 10:10:00,105.19,105.27,105.12,105.12,43606.0,95.554,95.6267,95.4905,95.4905,43606.0
2018-09-05 10:20:00,105.11,105.27,105.0,105.25,38960.0,95.4814,95.6267,95.3815,95.6086,38960.0
2018-09-05 10:30:00,105.27,105.48,105.23,105.43,46433.0,95.6267,95.8175,95.5904,95.7721,46433.0
2018-09-05 10:40:00,105.42,105.46,105.33,105.45,44305.0,95.763,95.7993,95.6812,95.7902,44305.0
2018-09-05 10:50:00,105.45,105.57,105.4,105.45,41439.0,95.7902,95.8992,95.7448,95.7902,41439.0
2018-09-05 11:00:00,105.45,105.57,105.44,105.48,30876.0,95.7902,95.8992,95.7811,95.8175,30876.0
2018-09-05 11:10:00,105.46,105.75,105.41,105.7,48530.0,95.7993,96.0628,95.7539,96.0173,48530.0
2018-09-05 11:20:00,105.7,105.71,105.41,105.42,34832.0,96.0173,96.0264,95.7539,95.763,34832.0
2018-09-05 11:30:00,105.42,105.45,105.24,105.3,35603.0,95.763,95.7902,95.5995,95.654,35603.0
2018-09-05 11:40:00,105.3,105.44,105.27,105.36,43597.0,95.654,95.7811,95.6267,95.7085,43597.0
2018-09-05 11:50:00,105.38,105.54,105.37,105.49,49496.0,95.7266,95.872,95.7176,95.8266,49496.0
2018-09-05 12:00:00,105.5,105.5,105.33,105.38,50485.0,95.8357,95.8357,95.6812,95.7266,50485.0
2018-09-05 12:10:00,105.36,105.42,105.31,105.36,48369.0,95.7085,95.763,95.6631,95.7085,48369.0
2018-09-05 12:20:00,105.37,105.44,105.29,105.36,76011.0,95.7176,95.7811,95.6449,95.7085,76011.0
2018-09-05 12:30:00,105.36,105.41,105.28,105.28,91534.0,95.7085,95.7539,95.6358,95.6358,91534.0
2018-09-05 12:40:00,105.29,105.38,105.27,105.36,19752.0,95.6449,95.7266,95.6267,95.7085,19752.0
2018-09-05 12:50:00,105.36,105.41,105.25,105.31,56117.0,95.7085,95.7539,95.6086,95.6631,56117.0
2018-09-05 13:00:00,105.31,105.37,105.27,105.31,78073.0,95.6631,95.7176,95.6267,95.6631,78073.0
2018-09-05 13:10:00,105.31,105.4,105.3,105.33,115994.0,95.6631,95.7448,95.654,95.6812,115994.0
2018-09-05 13:20:00,105.34,105.37,105.27,105.3,110048.0,95.6903,95.7176,95.6267,95.654,110048.0
2018-09-05 13:30:00,105.31,105.57,105.3,105.54,87257.0,95.6631,95.8992,95.654,95.872,87257.0
2018-09-05 13:40:00,105.56,105.61,105.5,105.51,23784.0,95.8902,95.9356,95.8357,95.8447,23784.0
2018-09-05 13:50:00,105.51,105.56,105.4,105.44,34512.0,95.8447,95.8902,95.7448,95.7811,34512.0
2018-09-05 14:00:00,105.45,105.56,105.34,105.56,67280.0,95.7902,95.8902,95.6903,95.8902,67280.0
2018-09-05 14:10:00,105.57,105.59,105.41,105.58,47149.0,95.8992,95.9174,95.7539,95.9083,47149.0
2018-09-05 14:20:00,105.58,105.69,105.53,105.66,34680.0,95.9083,96.0082,95.8629,95.981,34680.0
2018-09-05 14:30:00,105.65,105.78,105.59,105.77,31085.0,95.9719,96.09,95.9174,96.0809,31085.0
2018-09-05 14:40:00,105.78,105.9,105.75,105.89,26603.0,96.09,96.199,96.0628,96.1899,26603.0
2018-09-05 14:50:00,105.89,105.96,105.83,105.96,29270.0,96.1899,96.2535,96.1354,96.2535,29270.0
2018-09-05 15:00:00,105.95,106.1,105.94,106.06,63630.0,96.2444,96.3807,96.2353,96.3444,63630.0
2018-09-05 15:10:00,106.06,106.11,106.02,106.03,46401.0,96.3444,96.3898,96.308,96.3171,46401.0
2018-09-05 15:20:00,106.03,106.06,105.8,105.86,58166.0,96.3171,96.3444,96.1082,96.1627,58166.0
2018-09-05 15:30:00,105.86,105.9,105.82,105.87,69093.0,96.1627,96.199,96.1263,96.1718,69093.0
2018-09-05 15:40:00,105.87,105.89,105.61,105.62,148476.0,96.1718,96.1899,95.9356,95.9447,148476.0
2018-09-05 15:50:00,105.61,105.75,105.55,105.72,267993.0,95.9356,96.0628,95.8811,96.0355,267993.0
2018-09-06 09:30:00,105.67,105.75,105.29,105.44,72758.0,95.9901,96.0628,95.6449,95.7811,72758.0
2018-09-06 09:40:00,105.44,105.46,104.83,105.08,87498.0,95.7811,95.7993,95.227,95.4541,87498.0
2018-09-06 09:50:00,105.09,105.09,104.76,105.08,68431.0,95.4632,95.4632,95.1634,95.4541,68431.0
2018-09-06 10:00:00,105.03,105.24,104.98,105.13,67168.0,95.4087,95.5995,95.3633,95.4995,67168.0
2018-09-06 10:10:00,105.13,105.15,104.36,104.44,133228.0,95.4995,95.5177,94.8001,94.8728,133228.0
2018-09-06 10:20:00,104.45,104.57,104.3,104.57,61467.0,94.8818,94.9908,94.7456,94.9908,61467.0
2018-09-06 10:30:00,104.58,104.81,104.55,104.78,54730.0,94.9999,95.2089,94.9727,95.1816,54730.0
2018-09-06 10:40:00,104.77,104.78,104.15,104.32,81847.0,95.1725,95.1816,94.6093,94.7637,81847.0
2018-09-06 10:50:00,104.33,104.34,104.07,104.17,58495.0,94.7728,94.7819,94.5366,94.6275,58495.0
2018-09-06 11:00:00,104.15,104.2,103.65,103.91,115051.0,94.6093,94.6547,94.1551,94.3913,115051.0
2018-09-06 11:10:00,103.92,103.99,103.84,103.92,59393.0,94.4004,94.464,94.3277,94.4004,59393.0
2018-09-06 11:20:00,103.93,104.27,103.91,104.13,72772.0,94.4095,94.7183,94.3913,94.5912,72772.0
2018-09-06 11:30:00,104.13,104.19,104.07,104.12,46197.0,94.5912,94.6457,94.5366,94.5821,46197.0
2018-09-06 11:40:00,104.12,104.24,104.08,104.11,86894.0,94.5821,94.6911,94.5457,94.573,86894.0
2018-09-06 11:50:00,104.12,104.26,103.98,104.26,104869.0,94.5821,94.7092,94.4549,94.7092,104869.0
2018-09-06 12:00:00,104.27,104.46,104.23,104.44,22820.0,94.7183,94.8909,94.682,94.8728,22820.0
2018-09-06 12:10:00,104.44,104.6,104.42,104.58,26235.0,94.8728,95.0181,94.8546,94.9999,26235.0
2018-09-06 12:20:00,104.59,104.66,104.55,104.63,20307.0,95.009,95.0726,94.9727,95.0453,20307.0
2018-09-06 12:30:00,104.63,104.75,104.63,104.67,27781.0,95.0453,95.1544,95.0453,95.0817,27781.0
2018-09-06 12:40:00,104.67,104.77,104.65,104.67,17713.0,95.0817,95.1725,95.0635,95.0817,17713.0
2018-09-06 12:50:00,104.66,104.72,104.6,104.7,24339.0,95.0726,95.1271,95.0181,95.1089,24339.0
2018-09-06 13:00:00,104.7,104.76,104.64,104.73,21850.0,95.1089,95.1634,95.0544,95.1362,21850.0
2018-09-06 13:10:00,104.73,104.86,104.7,104.78,20080.0,95.1362,95.2543,95.1089,95.1816,20080.0
2018-09-06 13:20:00,104.77,104.79,104.58,104.62,39305.0,95.1725,95.1907,94.9999,95.0363,39305.0
2018-09-06 13:30:00,104.62,104.73,104.54,104.68,20088.0,95.0363,95.1362,94.9636,95.0908,20088.0
2018-09-06 13:40:00,104.67,104.79,104.67,104.78,13595.0,95.0817,95.1907,95.0817,95.1816,13595.0
2018-09-06 13:50:00,104.79,104.79,104.72,104.77,20907.0,95.1907,95.1907,95.1271,95.1725,20907.0
2018-09-06 14:00:00,104.76,104.84,104.71,104.8,29940.0,95.1634,95.2361,95.118,95.1998,29940.0
2018-09-06 14:10:00,104.8,104.91,104.79,104.91,25267.0,95.1998,95.2997,95.1907,95.2997,25267.0
2018-09-06 14:20:00,104.91,104.92,104.8,104.86,31588.0,95.2997,95.3088,95.1998,95.2543,31588.0
2018-09-06 14:30:00,104.86,104.96,104.86,104.95,30397.0,95.2543,95.3451,95.2543,95.336,30397.0
2018-09-06 14:40:00,104.96,105.18,104.96,105.18,48062.0,95.3451,95.545,95.3451,95.545,48062.0
2018-09-06 14:50:00,105.18,105.19,105.09,105.13,43754.0,95.545,95.554,95.4632,95.4995,43754.0
2018-09-06 15:00:00,105.13,105.31,105.12,105.29,34873.0,95.4995,95.6631,95.4905,95.6449,34873.0
2018-09-06 15:10:00,105.3,105.36,105.28,105.32,21250.0,95.654,95.7085,95.6358,95.6721,21250.0
2018-09-06 15:20:00,105.31,105.44,105.27,105.43,37334.0,95.6631,95.7811,95.6267,95.7721,37334.0
2018-09-06 15:30:00,105.44,105.51,105.44,105.5,135963.0,95.7811,95.8447,95.7811,95.8357,135963.0
2018-09-06 15:40:00,105.49,105.52,105.45,105.48,111124.0,95.8266,95.8538,95.7902,95.8175,111124.0
2018-09-06 15:50:00,105.47,105.61,105.35,105.36,334365.0,95.8084,95.9356,95.6994,95.7085,334365.0
2018-09-07 09:30:00,105.15,105.77,105.1,105.67,85005.0,95.5177,96.0809,95.4723,95.9901,85005.0
2018-09-07 09:40:00,105.67,105.73,104.81,104.89,94649.0,95.9901,96.0446,95.2089,95.2815,94649.0
2018-09-07 09:50:00,104.87,105.45,104.8,105.35,101490.0,95.2634,95.7902,95.1998,95.6994,101490.0
2018-09-07 10:00:00,105.35,105.73,105.23,105.64,48540.0,95.6994,96.0446,95.5904,95.9628,48540.0
2018-09-07 10:10:00,105.67,105.79,105.45,105.56,38239.0,95.9901,96.0991,95.7902,95.8902,38239.0
2018-09-07 10:20:00,105.55,106.04,105.55,105.82,94320.0,95.8811,96.3262,95.8811,96.1263,94320.0
2018-09-07 10:30:00,105.84,106.04,105.84,105.94,39803.0,96.1445,96.3262,96.1445,96.2353,39803.0
2018-09-07 10:40:00,105.94,106.2,105.94,106.17,72838.0,96.2353,96.4715,96.2353,96.4443,72838.0
2018-09-07 10:50:00,106.15,106.19,105.95,106.04,71210.0,96.4261,96.4624,96.2444,96.3262,71210.0
2018-09-07 11:00:00,106.01,106.07,105.79,106.05,50638.0,96.2989,96.3534,96.0991,96.3353,50638.0
2018-09-07 11:10:00,106.05,106.07,105.89,106.03,67194.0,96.3353,96.3534,96.1899,96.3171,67194.0
2018-09-07 11:20:00,106.04,106.26,106.0,106.23,43039.0,96.3262,96.526,96.2898,96.4988,43039.0
2018-09-07 11:30:00,106.22,106.34,106.19,106.31,56397.0,96.4897,96.5987,96.4624,96.5715,56397.0
2018-09-07 11:40:00,106.33,106.37,106.26,106.3,43536.0,96.5896,96.626,96.526,96.5624,43536.0
2018-09-07 11:50:00,106.31,106.4,106.31,106.34,48195.0,96.5715,96.6532,96.5715,96.5987,48195.0
2018-09-07 12:00:00,106.35,106.39,105.9,106.01,85264.0,96.6078,96.6441,96.199,96.2989,85264.0
2018-09-07 12:10:00,106.02,106.38,106.02,106.38,57634.0,96.308,96.635,96.308,96.635,57634.0
2018-09-07 12:20:00,106.38,106.49,106.24,106.3,36702.0,96.635,96.735,96.5079,96.5624,36702.0
2018-09-07 12:30:00,106.29,106.46,106.29,106.41,38199.0,96.5533,96.7077,96.5533,96.6623,38199.0
2018-09-07 12:40:00,106.41,106.64,106.36,106.64,67128.0,96.6623,96.8712,96.6169,96.8712,67128.0
2018-09-07 12:50:00,106.64,106.71,106.55,106.67,42514.0,96.8712,96.9348,96.7895,96.8985,42514.0
2018-09-07 13:00:00,106.67,106.69,106.58,106.62,32303.0,96.8985,96.9166,96.8167,96.8531,32303.0
2018-09-07 13:10:00,106.61,106.72,106.6,106.6,37039.0,96.844,96.9439,96.8349,96.8349,37039.0
2018-09-07 13:20:00,106.6,106.61,106.4,106.59,54763.0,96.8349,96.844,96.6532,96.8258,54763.0
2018-09-07 13:30:00,106.61,106.64,106.34,106.39,44866.0,96.844,96.8712,96.5987,96.6441,44866.0
2018-09-07 13:40:00,106.38,106.64,106.36,106.63,57221.0,96.635,96.8712,96.6169,96.8621,57221.0
2018-09-07 13:50:00,106.62,106.73,106.53,106.62,82254.0,96.8531,96.953,96.7713,96.8531,82254.0
2018-09-07 14:00:00,106.61,106.75,106.61,106.65,66635.0,96.844,96.9711,96.844,96.8803,66635.0
2018-09-07 14:10:00,106.64,106.86,106.64,106.86,58755.0,96.8712,97.0711,96.8712,97.0711,58755.0
2018-09-07 14:20:00,106.85,106.91,106.77,106.88,45359.0,97.062,97.1165,96.9893,97.0892,45359.0
2018-09-07 14:30:00,106.9,106.91,106.82,106.9,58185.0,97.1074,97.1165,97.0347,97.1074,58185.0
2018-09-07 14:40:00,106.91,106.94,106.77,106.81,40471.0,97.1165,97.1437,96.9893,97.0256,40471.0
2018-09-07 14:50:00,106.81,106.94,106.77,106.92,62962.0,97.0256,97.1437,96.9893,97.1256,62962.0
2018-09-07 15:00:00,106.93,106.96,106.85,106.91,80059.0,97.1347,97.1619,97.062,97.1165,80059.0
2018-09-07 15:10:00,106.92,107.1,106.92,107.09,83616.0,97.1256,97.2891,97.1256,97.28,83616.0
2018-09-07 15:20:00,107.09,107.09,106.96,107.04,117926.0,97.28,97.28,97.1619,97.2346,117926.0
2018-09-07 15:30:00,107.04,107.18,106.89,106.97,142003.0,97.2346,97.3618,97.0983,97.171,142003.0
2018-09-07 15:40:00,106.95,107.01,106.88,106.98,121647.0,97.1528,97.2073,97.0892,97.1801,121647.0
2018-09-07 15:50:00,106.96,107.24,106.93,107.03,470054.0,97.1619,97.4163,97.1347,97.2255,470054.0
2018-09-10 09:30:00,107.5,107.84,107.39,107.47,129610.0,97.6524,97.9613,97.5525,97.6252,129610.0
2018-09-10 09:40:00,107.42,107.58,107.29,107.45,52254.0,97.5798,97.7251,97.4617,97.607,52254.0
2018-09-10 09:50:00,107.41,107.55,107.27,107.28,79634.0,97.5707,97.6979,97.4435,97.4526,79634.0
2018-09-10 10:00:00,107.3,107.35,107.16,107.17,73758.0,97.4708,97.5162,97.3436,97.3527,73758.0
2018-09-10 10:10:00,107.17,107.21,106.9,106.96,87344.0,97.3527,97.389,97.1074,97.1619,87344.0
2018-09-10 10:20:00,106.95,107.05,106.94,106.97,72678.0,97.1528,97.2437,97.1437,97.171,72678.0
2018-09-10 10:30:00,106.98,107.01,106.9,106.98,89759.0,97.1801,97.2073,97.1074,97.1801,89759.0
2018-09-10 10:40:00,106.98,107.19,106.91,107.12,149139.0,97.1801,97.3708,97.1165,97.3073,149139.0
2018-09-10 10:50:00,107.13,107.28,107.1,107.24,45665.0,97.3163,97.4526,97.2891,97.4163,45665.0
2018-09-10 11:00:00,107.25,107.28,107.13,107.15,34144.0,97.4253,97.4526,97.3163,97.3345,34144.0
2018-09-10 11:10:00,107.14,107.24,107.0,107.1,42946.0,97.3254,97.4163,97.1982,97.2891,42946.0
2018-09-10 11:20:00,107.1,107.14,106.94,106.95,37492.0,97.2891,97.3254,97.1437,97.1528,37492.0
2018-09-10 11:30:00,106.95,106.95,106.8,106.89,38898.0,97.1528,97.1528,97.0166,97.0983,38898.0
2018-09-10 11:40:00,106.9,106.9,106.77,106.9,29152.0,97.1074,97.1074,96.9893,97.1074,29152.0
2018-09-10 11:50:00,106.9,106.92,106.77,106.92,33611.0,97.1074,97.1256,96.9893,97.1256,33611.0
2018-09-10 12:00:00,106.9,106.91,106.81,106.84,22047.0,97.1074,97.1165,97.0256,97.0529,22047.0
2018-09-10 12:10:00,106.83,106.95,106.82,106.87,17960.0,97.0438,97.1528,97.0347,97.0802,17960.0
2018-09-10 12:20:00,106.87,107.02,106.87,106.94,33602.0,97.0802,97.2164,97.0802,97.1437,33602.0
2018-09-10 12:30:00,106.94,107.03,106.89,106.91,41942.0,97.1437,97.2255,97.0983,97.1165,41942.0
2018-09-10 12:40:00,106.92,106.94,106.81,106.86,32235.0,97.1256,97.1437,97.0256,97.0711,32235.0
2018-09-10 12:50:00,106.85,106.89,106.78,106.85,25431.0,97.062,97.0983,96.9984,97.062,25431.0
2018-09-10 13:00:00,106.84,106.85,106.78,106.8,35469.0,97.0529,97.062,96.9984,97.0166,35469.0
2018-09-10 13:10:00,106.8,106.81,106.71,106.8,34419.0,97.0166,97.0256,96.9348,97.0166,34419.0
2018-09-10 13:20:00,106.8,106.85,106.75,106.81,31796.0,97.0166,97.062,96.9711,97.0256,31796.0
2018-09-10 13:30:00,106.81,106.84,106.76,106.76,21644.0,97.0256,97.0529,96.9802,96.9802,21644.0
2018-09-10 13:40:00,106.75,106.79,106.69,106.73,22878.0,96.9711,97.0075,96.9166,96.953,22878.0
2018-09-10 13:50:00,106.73,106.81,106.71,106.81,24821.0,96.953,97.0256,96.9348,97.0256,24821.0
2018-09-10 14:00:00,106.81,106.82,106.69,106.76,42396.0,97.0256,97.0347,96.9166,96.9802,42396.0
2018-09-10 14:10:00,106.77,106.8,106.71,106.75,21894.0,96.9893,97.0166,96.9348,96.9711,21894.0
2018-09-10 14:20:00,106.76,106.82,106.73,106.74,31425.0,96.9802,97.0347,96.953,96.9621,31425.0
2018-09-10 14:30:00,106.73,106.76,106.63,106.68,100320.0,96.953,96.9802,96.8621,96.9076,100320.0
2018-09-10 14:40:00,106.68,106.71,106.52,106.71,124158.0,96.9076,96.9348,96.7622,96.9348,124158.0
2018-09-10 14:50:00,106.71,106.74,106.63,106.7,43404.0,96.9348,96.9621,96.8621,96.9257,43404.0
2018-09-10 15:00:00,106.71,106.74,106.66,106.69,24396.0,96.9348,96.9621,96.8894,96.9166,24396.0
2018-09-10 15:10:00,106.7,106.73,106.64,106.68,32671.0,96.9257,96.953,96.8712,96.9076,32671.0
2018-09-10 15:20:00,106.68,106.75,106.66,106.72,49266.0,96.9076,96.9711,96.8894,96.9439,49266.0
2018-09-10 15:30:00,106.73,106.76,106.54,106.55,92957.0,96.953,96.9802,96.7804,96.7895,92957.0
2018-09-10 15:40:00,106.54,106.57,106.39,106.54,158481.0,96.7804,96.8076,96.6441,96.7804,158481.0
2018-09-10 15:50:00,106.54,106.54,106.4,106.43,185616.0,96.7804,96.7804,96.6532,96.6805,185616.0
2018-09-11 09:30:00,106.41,106.62,106.21,106.21,62087.0,96.6623,96.8531,96.4806,96.4806,62087.0
2018-09-11 09:40:00,106.22,106.22,105.9,105.97,50459.0,96.4897,96.4897,96.199,96.2626,50459.0
2018-09-11 09:50:00,105.93,106.15,105.93,106.14,60619.0,96.2263,96.4261,96.2263,96.417,60619.0
2018-09-11 10:00:00,106.1,106.12,105.95,106.05,55786.0,96.3807,96.3989,96.2444,96.3353,55786.0
2018-09-11 10:10:00,106.06,106.09,105.97,106.05,36045.0,96.3444,96.3716,96.2626,96.3353,36045.0
2018-09-11 10:20:00,106.06,106.1,105.83,105.86,44463.0,96.3444,96.3807,96.1354,96.1627,44463.0
2018-09-11 10:30:00,105.85,105.86,105.73,105.85,34270.0,96.1536,96.1627,96.0446,96.1536,34270.0
2018-09-11 10:40:00,105.87,105.88,105.68,105.74,28776.0,96.1718,96.1808,95.9992,96.0537,28776.0
2018-09-11 10:50:00,105.73,105.76,105.66,105.7,31851.0,96.0446,96.0718,95.981,96.0173,31851.0
2018-09-11 11:00:00,105.7,105.7,105.63,105.65,92164.0,96.0173,96.0173,95.9537,95.9719,92164.0
2018-09-11 11:10:00,105.65,105.7,105.55,105.64,301503.0,95.9719,96.0173,95.8811,95.9628,301503.0
2018-09-11 11:20:00,105.64,106.04,105.63,105.91,232782.0,95.9628,96.3262,95.9537,96.2081,232782.0
2018-09-11 11:30:00,105.91,106.01,105.86,105.88,44753.0,96.2081,96.2989,96.1627,96.1808,44753.0
2018-09-11 11:40:00,105.89,105.9,105.73,105.74,44449.0,96.1899,96.199,96.0446,96.0537,44449.0
2018-09-11 11:50:00,105.75,105.9,105.75,105.86,57179.0,96.0628,96.199,96.0628,96.1627,57179.0
2018-09-11 12:00:00,105.87,105.89,105.68,105.69,53503.0,96.1718,96.1899,95.9992,96.0082,53503.0
2018-09-11 12:10:00,105.71,105.8,105.69,105.79,28764.0,96.0264,96.1082,96.0082,96.0991,28764.0
2018-09-11 12:20:00,105.79,105.8,105.75,105.77,37763.0,96.0991,96.1082,96.0628,96.0809,37763.0
2018-09-11 12:30:00,105.78,105.78,105.61,105.63,67723.0,96.09,96.09,95.9356,95.9537,67723.0
2018-09-11 12:40:00,105.62,105.65,105.54,105.65,77271.0,95.9447,95.9719,95.872,95.9719,77271.0
2018-09-11 12:50:00,105.65,105.7,105.55,105.56,30770.0,95.9719,96.0173,95.8811,95.8902,30770.0
2018-09-11 13:00:00,105.56,105.63,105.54,105.59,29888.0,95.8902,95.9537,95.872,95.9174,29888.0
2018-09-11 13:10:00,105.6,105.77,105.58,105.74,36038.0,95.9265,96.0809,95.9083,96.0537,36038.0
2018-09-11 13:20:00,105.73,105.78,105.69,105.72,30547.0,96.0446,96.09,96.0082,96.0355,30547.0
2018-09-11 13:30:00,105.71,105.75,105.68,105.75,26513.0,96.0264,96.0628,95.9992,96.0628,26513.0
2018-09-11 13:40:00,105.75,105.76,105.66,105.67,41040.0,96.0628,96.0718,95.981,95.9901,41040.0
2018-09-11 13:50:00,105.68,105.68,105.56,105.62,60405.0,95.9992,95.9992,95.8902,95.9447,60405.0
2018-09-11 14:00:00,105.62,105.7,105.59,105.64,114989.0,95.9447,96.0173,95.9174,95.9628,114989.0
2018-09-11 14:10:00,105.65,105.77,105.64,105.73,53738.0,95.9719,96.0809,95.9628,96.0446,53738.0
2018-09-11 14:20:00,105.72,105.76,105.68,105.71,46309.0,96.0355,96.0718,95.9992,96.0264,46309.0
2018-09-11 14:30:00,105.71,105.75,105.68,105.69,42846.0,96.0264,96.0628,95.9992,96.0082,42846.0
2018-09-11 14:40:00,105.69,105.74,105.64,105.74,31588.0,96.0082,96.0537,95.9628,96.0537,31588.0
2018-09-11 14:50:00,105.74,105.79,105.69,105.69,69733.0,96.0537,96.0991,96.0082,96.0082,69733.0
2018-09-11 15:00:00,105.7,105.76,105.69,105.73,85114.0,96.0173,96.0718,96.0082,96.0446,85114.0
2018-09-11 15:10:00,105.74,105.78,105.69,105.7,89960.0,96.0537,96.09,96.0082,96.0173,89960.0
2018-09-11 15:20:00,105.71,105.73,105.67,105.72,60605.0,96.0264,96.0446,95.9901,96.0355,60605.0
2018-09-11 15:30:00,105.71,105.71,105.64,105.67,104535.0,96.0264,96.0264,95.9628,95.9901,104535.0
2018-09-11 15:40:00,105.67,105.73,105.52,105.57,125840.0,95.9901,96.0446,95.8538,95.8992,125840.0
2018-09-11 15:50:00,105.57,105.67,105.51,105.65,246789.0,95.8992,95.9901,95.8447,95.9719,246789.0
2018-09-12 09:30:00,105.81,106.49,105.62,106.31,87894.0,96.1173,96.735,95.9447,96.5715,87894.0
2018-09-12 09:40:00,106.27,106.42,105.99,105.99,70909.0,96.5351,96.6714,96.2808,96.2808,70909.0
2018-09-12 09:50:00,105.99,106.09,105.87,105.95,45803.0,96.2808,96.3716,96.1718,96.2444,45803.0
2018-09-12 10:00:00,105.94,106.0,105.81,105.91,62442.0,96.2353,96.2898,96.1173,96.2081,62442.0
2018-09-12 10:10:00,105.89,106.04,105.87,105.99,41585.0,96.1899,96.3262,96.1718,96.2808,41585.0
2018-09-12 10:20:00,105.99,106.18,105.97,106.09,64362.0,96.2808,96.4534,96.2626,96.3716,64362.0
2018-09-12 10:30:00,106.09,106.1,105.88,105.98,86275.0,96.3716,96.3807,96.1808,96.2717,86275.0
2018-09-12 10:40:00,105.99,106.06,105.94,105.98,43109.0,96.2808,96.3444,96.2353,96.2717,43109.0
2018-09-12 10:50:00,105.99,106.13,105.96,105.96,181575.0,96.2808,96.4079,96.2535,96.2535,181575.0
2018-09-12 11:00:00,105.96,106.05,105.92,106.01,36024.0,96.2535,96.3353,96.2172,96.2989,36024.0
2018-09-12 11:10:00,106.01,106.23,105.95,106.01,65960.0,96.2989,96.4988,96.2444,96.2989,65960.0
2018-09-12 11:20:00,106.01,106.1,105.98,106.08,110354.0,96.2989,96.3807,96.2717,96.3625,110354.0
2018-09-12 11:30:00,106.08,106.43,106.05,106.37,40719.0,96.3625,96.6805,96.3353,96.626,40719.0
2018-09-12 11:40:00,106.36,106.39,106.22,106.3,27837.0,96.6169,96.6441,96.4897,96.5624,27837.0
2018-09-12 11:50:00,106.29,106.29,106.13,106.16,31972.0,96.5533,96.5533,96.4079,96.4352,31972.0
2018-09-12 12:00:00,106.16,106.16,105.92,105.96,27486.0,96.4352,96.4352,96.2172,96.2535,27486.0
2018-09-12 12:10:00,105.93,105.93,105.8,105.91,30018.0,96.2263,96.2263,96.1082,96.2081,30018.0
2018-09-12 12:20:00,105.9,105.95,105.88,105.9,60527.0,96.199,96.2444,96.1808,96.199,60527.0
2018-09-12 12:30:00,105.9,105.93,105.8,105.81,44304.0,96.199,96.2263,96.1082,96.1173,44304.0
2018-09-12 12:40:00,105.8,105.8,105.58,105.67,36230.0,96.1082,96.1082,95.9083,95.9901,36230.0
2018-09-12 12:50:00,105.65,105.7,105.62,105.69,26913.0,95.9719,96.0173,95.9447,96.0082,26913.0
2018-09-12 13:00:00,105.69,105.72,105.65,105.67,15167.0,96.0082,96.0355,95.9719,95.9901,15167.0
2018-09-12 13:10:00,105.68,105.8,105.65,105.79,21779.0,95.9992,96.1082,95.9719,96.0991,21779.0
2018-09-12 13:20:00,105.8,105.82,105.69,105.7,51722.0,96.1082,96.1263,96.0082,96.0173,51722.0
2018-09-12 13:30:00,105.7,105.73,105.67,105.72,20430.0,96.0173,96.0446,95.9901,96.0355,20430.0
2018-09-12 13:40:00,105.71,105.81,105.71,105.74,78932.0,96.0264,96.1173,96.0264,96.0537,78932.0
2018-09-12 13:50:00,105.74,105.78,105.61,105.69,60554.0,96.0537,96.09,95.9356,96.0082,60554.0
2018-09-12 14:00:00,105.69,105.71,105.64,105.67,69576.0,96.0082,96.0264,95.9628,95.9901,69576.0
2018-09-12 14:10:00,105.67,105.69,105.64,105.68,64197.0,95.9901,96.0082,95.9628,95.9992,64197.0
2018-09-12 14:20:00,105.67,105.68,105.51,105.56,47961.0,95.9901,95.9992,95.8447,95.8902,47961.0
2018-09-12 14:30:00,105.57,105.79,105.56,105.72,56697.0,95.8992,96.0991,95.8902,96.0355,56697.0
2018-09-12 14:40:00,105.73,105.73,105.58,105.72,46368.0,96.0446,96.0446,95.9083,96.0355,46368.0
2018-09-12 14:50:00,105.73,105.78,105.68,105.74,62417.0,96.0446,96.09,95.9992,96.0537,62417.0
2018-09-12 15:00:00,105.74,105.85,105.74,105.77,122640.0,96.0537,96.1536,96.0537,96.0809,122640.0
2018-09-12 15:10:00,105.77,105.8,105.71,105.78,91168.0,96.0809,96.1082,96.0264,96.09,91168.0
2018-09-12 15:20:00,105.79,105.97,105.77,105.94,90891.0,96.0991,96.2626,96.0809,96.2353,90891.0
2018-09-12 15:30:00,105.95,106.05,105.93,106.0,377071.0,96.2444,96.3353,96.2263,96.2898,377071.0
2018-09-12 15:40:00,105.99,106.27,105.98,106.1,154774.0,96.2808,96.5351,96.2717,96.3807,154774.0
2018-09-12 15:50:00,106.09,106.13,105.9,105.9,294502.0,96.3716,96.4079,96.199,96.199,294502.0
2018-09-13 09:30:00,106.16,106.57,105.82,106.5,156801.0,96.4352,96.8076,96.1263,96.744,156801.0
2018-09-13 09:40:00,106.56,106.56,106.24,106.3,35970.0,96.7986,96.7986,96.5079,96.5624,35970.0
2018-09-13 09:50:00,106.3,106.32,106.13,106.22,156211.0,96.5624,96.5805,96.4079,96.4897,156211.0
2018-09-13 10:00:00,106.27,106.3,106.16,106.22,67808.0,96.5351,96.5624,96.4352,96.4897,67808.0
2018-09-13 10:10:00,106.2,106.31,106.07,106.28,47823.0,96.4715,96.5715,96.3534,96.5442,47823.0
2018-09-13 10:20:00,106.28,106.34,106.18,106.32,114048.0,96.5442,96.5987,96.4534,96.5805,114048.0
2018-09-13 10:30:00,106.33,106.46,106.21,106.28,191114.0,96.5896,96.7077,96.4806,96.5442,191114.0
2018-09-13 10:40:00,106.29,106.37,106.25,106.33,49659.0,96.5533,96.626,96.5169,96.5896,49659.0
2018-09-13 10:50:00,106.34,106.39,106.25,106.31,80432.0,96.5987,96.6441,96.5169,96.5715,80432.0
2018-09-13 11:00:00,106.3,106.35,106.24,106.24,58021.0,96.5624,96.6078,96.5079,96.5079,58021.0
2018-09-13 11:10:00,106.26,106.27,106.12,106.25,18586.0,96.526,96.5351,96.3989,96.5169,18586.0
2018-09-13 11:20:00,106.24,106.29,106.01,106.04,37631.0,96.5079,96.5533,96.2989,96.3262,37631.0
2018-09-13 11:30:00,106.05,106.11,105.96,106.04,152486.0,96.3353,96.3898,96.2535,96.3262,152486.0
2018-09-13 11:40:00,106.02,106.02,105.89,105.89,44176.0,96.308,96.308,96.1899,96.1899,44176.0
2018-09-13 11:50:00,105.88,106.06,105.86,106.02,83339.0,96.1808,96.3444,96.1627,96.308,83339.0
2018-09-13 12:00:00,106.02,106.05,105.93,105.95,70241.0,96.308,96.3353,96.2263,96.2444,70241.0
2018-09-13 12:10:00,105.94,105.99,105.92,105.93,27475.0,96.2353,96.2808,96.2172,96.2263,27475.0
2018-09-13 12:20:00,105.92,106.0,105.91,105.92,31135.0,96.2172,96.2898,96.2081,96.2172,31135.0
2018-09-13 12:30:00,105.93,106.03,105.93,106.01,19711.0,96.2263,96.3171,96.2263,96.2989,19711.0
2018-09-13 12:40:00,106.01,106.3,106.0,106.22,157319.0,96.2989,96.5624,96.2898,96.4897,157319.0
2018-09-13 12:50:00,106.23,106.32,106.22,106.3,35905.0,96.4988,96.5805,96.4897,96.5624,35905.0
2018-09-13 13:00:00,106.3,106.31,106.26,106.29,60892.0,96.5624,96.5715,96.526,96.5533,60892.0
2018-09-13 13:10:00,106.29,106.35,106.23,106.35,48720.0,96.5533,96.6078,96.4988,96.6078,48720.0
2018-09-13 13:20:00,106.34,106.35,106.32,106.34,90466.0,96.5987,96.6078,96.5805,96.5987,90466.0
2018-09-13 13:30:00,106.34,106.45,106.33,106.45,83627.0,96.5987,96.6986,96.5896,96.6986,83627.0
2018-09-13 13:40:00,106.45,106.58,106.38,106.43,224608.0,96.6986,96.8167,96.635,96.6805,224608.0
2018-09-13 13:50:00,106.43,106.56,106.39,106.41,49132.0,96.6805,96.7986,96.6441,96.6623,49132.0
2018-09-13 14:00:00,106.4,106.45,106.28,106.42,50478.0,96.6532,96.6986,96.5442,96.6714,50478.0
2018-09-13 14:10:00,106.43,106.45,106.39,106.42,61371.0,96.6805,96.6986,96.6441,96.6714,61371.0
2018-09-13 14:20:00,106.4,106.46,106.38,106.41,60466.0,96.6532,96.7077,96.635,96.6623,60466.0
2018-09-13 14:30:00,106.4,106.46,106.39,106.44,185894.0,96.6532,96.7077,96.6441,96.6895,185894.0
2018-09-13 14:40:00,106.43,106.6,106.43,106.59,95387.0,96.6805,96.8349,96.6805,96.8258,95387.0
2018-09-13 14:50:00,106.59,106.6,106.48,106.48,97434.0,96.8258,96.8349,96.7259,96.7259,97434.0
2018-09-13 15:00:00,106.49,106.58,106.48,106.55,68728.0,96.735,96.8167,96.7259,96.7895,68728.0
2018-09-13 15:10:00,106.54,106.54,106.45,106.5,86147.0,96.7804,96.7804,96.6986,96.744,86147.0
2018-09-13 15:20:00,106.5,106.54,106.47,106.52,84635.0,96.744,96.7804,96.7168,96.7622,84635.0
2018-09-13 15:30:00,106.51,106.52,106.4,106.41,111297.0,96.7531,96.7622,96.6532,96.6623,111297.0
2018-09-13 15:40:00,106.41,106.71,106.41,106.68,245202.0,96.6623,96.9348,96.6623,96.9076,245202.0
2018-09-13 15:50:00,106.68,106.7,106.5,106.6,653653.0,96.9076,96.9257,96.744,96.8349,653653.0
2018-09-14 09:30:00,106.57,106.69,105.92,105.99,74270.0,96.8076,96.9166,96.2172,96.2808,74270.0
2018-09-14 09:40:00,105.96,106.01,105.53,105.73,78612.0,96.2535,96.2989,95.8629,96.0446,78612.0
2018-09-14 09:50:00,105.72,105.83,105.68,105.7,37038.0,96.0355,96.1354,95.9992,96.0173,37038.0
2018-09-14 10:00:00,105.71,105.71,105.4,105.44,56175.0,96.0264,96.0264,95.7448,95.7811,56175.0
2018-09-14 10:10:00,105.42,105.67,105.42,105.65,83440.0,95.763,95.9901,95.763,95.9719,83440.0
2018-09-14 10:20:00,105.66,105.66,105.52,105.65,40989.0,95.981,95.981,95.8538,95.9719,40989.0
2018-09-14 10:30:00,105.65,105.81,105.65,105.76,41554.0,95.9719,96.1173,95.9719,96.0718,41554.0
2018-09-14 10:40:00,105.76,105.81,105.7,105.8,59573.0,96.0718,96.1173,96.0173,96.1082,59573.0
2018-09-14 10:50:00,105.79,105.79,105.72,105.75,42289.0,96.0991,96.0991,96.0355,96.0628,42289.0
2018-09-14 11:00:00,105.74,105.85,105.74,105.84,58223.0,96.0537,96.1536,96.0537,96.1445,58223.0
2018-09-14 11:10:00,105.84,105.85,105.75,105.77,56163.0,96.1445,96.1536,96.0628,96.0809,56163.0
2018-09-14 11:20:00,105.77,105.9,105.75,105.82,36904.0,96.0809,96.199,96.0628,96.1263,36904.0
2018-09-14 11:30:00,105.82,105.93,105.74,105.79,56748.0,96.1263,96.2263,96.0537,96.0991,56748.0
2018-09-14 11:40:00,105.77,105.84,105.75,105.78,27135.0,96.0809,96.1445,96.0628,96.09,27135.0
2018-09-14 11:50:00,105.78,105.9,105.74,105.86,26574.0,96.09,96.199,96.0537,96.1627,26574.0
2018-09-14 12:00:00,105.87,105.88,105.7,105.79,45355.0,96.1718,96.1808,96.0173,96.0991,45355.0
2018-09-14 12:10:00,105.79,105.96,105.76,105.92,23372.0,96.0991,96.2535,96.0718,96.2172,23372.0
2018-09-14 12:20:00,105.93,106.01,105.91,105.97,38639.0,96.2263,96.2989,96.2081,96.2626,38639.0
2018-09-14 12:30:00,105.97,105.99,105.92,105.98,31614.0,96.2626,96.2808,96.2172,96.2717,31614.0
2018-09-14 12:40:00,105.98,106.01,105.87,105.89,30649.0,96.2717,96.2989,96.1718,96.1899,30649.0
2018-09-14 12:50:00,105.89,105.95,105.85,105.86,27254.0,96.1899,96.2444,96.1536,96.1627,27254.0
2018-09-14 13:00:00,105.86,105.92,105.82,105.88,24659.0,96.1627,96.2172,96.1263,96.1808,24659.0
2018-09-14 13:10:00,105.87,105.96,105.86,105.95,27307.0,96.1718,96.2535,96.1627,96.2444,27307.0
2018-09-14 13:20:00,105.96,105.97,105.87,105.95,32364.0,96.2535,96.2626,96.1718,96.2444,32364.0
2018-09-14 13:30:00,105.95,105.98,105.93,105.93,30963.0,96.2444,96.2717,96.2263,96.2263,30963.0
2018-09-14 13:40:00,105.93,105.97,105.89,105.89,29050.0,96.2263,96.2626,96.1899,96.1899,29050.0
2018-09-14 13:50:00,105.9,105.94,105.85,105.89,25576.0,96.199,96.2353,96.1536,96.1899,25576.0
2018-09-14 14:00:00,105.89,105.93,105.84,105.84,30090.0,96.1899,96.2263,96.1445,96.1445,30090.0
2018-09-14 14:10:00,105.85,105.91,105.85,105.87,34572.0,96.1536,96.2081,96.1536,96.1718,34572.0
2018-09-14 14:20:00,105.86,105.9,105.83,105.86,30004.0,96.1627,96.199,96.1354,96.1627,30004.0
2018-09-14 14:30:00,105.86,105.89,105.83,105.85,28915.0,96.1627,96.1899,96.1354,96.1536,28915.0
2018-09-14 14:40:00,105.84,105.89,105.81,105.89,35893.0,96.1445,96.1899,96.1173,96.1899,35893.0
2018-09-14 14:50:00,105.9,105.9,105.84,105.85,36526.0,96.199,96.199,96.1445,96.1536,36526.0
2018-09-14 15:00:00,105.84,105.86,105.8,105.83,34732.0,96.1445,96.1627,96.1082,96.1354,34732.0
2018-09-14 15:10:00,105.83,105.86,105.75,105.82,47521.0,96.1354,96.1627,96.0628,96.1263,47521.0
2018-09-14 15:20:00,105.82,105.82,105.73,105.73,48867.0,96.1263,96.1263,96.0446,96.0446,48867.0
2018-09-14 15:30:00,105.73,105.81,105.67,105.81,127064.0,96.0446,96.1173,95.9901,96.1173,127064.0
2018-09-14 15:40:00,105.81,105.84,105.73,105.81,160865.0,96.1173,96.1445,96.0446,96.1173,160865.0
2018-09-14 15:50:00,105.81,105.83,105.74,105.77,249875.0,96.1173,96.1354,96.0537,96.0809,249875.0
2018-09-17 09:30:00,105.61,105.81,105.05,105.35,87034.0,95.9356,96.1173,95.4269,95.6994,87034.0
2018-09-17 09:40:00,105.35,105.7,105.32,105.62,64739.0,95.6994,96.0173,95.6721,95.9447,64739.0
2018-09-17 09:50:00,105.58,105.58,105.09,105.29,193231.0,95.9083,95.9083,95.4632,95.6449,193231.0
2018-09-17 10:00:00,105.28,105.75,105.12,105.7,169235.0,95.6358,96.0628,95.4905,96.0173,169235.0
2018-09-17 10:10:00,105.73,105.99,105.7,105.96,32862.0,96.0446,96.2808,96.0173,96.2535,32862.0
2018-09-17 10:20:00,106.0,106.13,105.96,106.0,42715.0,96.2898,96.4079,96.2535,96.2898,42715.0
2018-09-17 10:30:00,105.98,106.12,105.98,106.08,41798.0,96.2717,96.3989,96.2717,96.3625,41798.0
2018-09-17 10:40:00,106.1,106.39,106.1,106.14,154788.0,96.3807,96.6441,96.3807,96.417,154788.0
2018-09-17 10:50:00,106.14,106.28,106.14,106.28,46012.0,96.417,96.5442,96.417,96.5442,46012.0
2018-09-17 11:00:00,106.29,106.32,106.09,106.2,64662.0,96.5533,96.5805,96.3716,96.4715,64662.0
2018-09-17 11:10:00,106.19,106.27,106.14,106.16,92035.0,96.4624,96.5351,96.417,96.4352,92035.0
2018-09-17 11:20:00,106.14,106.2,105.99,105.99,110561.0,96.417,96.4715,96.2808,96.2808,110561.0
2018-09-17 11:30:00,106.01,106.05,105.94,106.03,143728.0,96.2989,96.3353,96.2353,96.3171,143728.0
2018-09-17 11:40:00,106.04,106.2,106.03,106.12,77250.0,96.3262,96.4715,96.3171,96.3989,77250.0
2018-09-17 11:50:00,106.14,106.37,106.02,106.33,218791.0,96.417,96.626,96.308,96.5896,218791.0
2018-09-17 12:00:00,106.34,106.36,106.3,106.36,103827.0,96.5987,96.6169,96.5624,96.6169,103827.0
2018-09-17 12:10:00,106.37,106.63,106.35,106.56,132012.0,96.626,96.8621,96.6078,96.7986,132012.0
2018-09-17 12:20:00,106.57,106.66,106.5,106.52,85488.0,96.8076,96.8894,96.744,96.7622,85488.0
2018-09-17 12:30:00,106.52,106.73,106.47,106.69,98840.0,96.7622,96.953,96.7168,96.9166,98840.0
2018-09-17 12:40:00,106.7,106.76,106.68,106.73,37360.0,96.9257,96.9802,96.9076,96.953,37360.0
2018-09-17 12:50:00,106.75,106.77,106.65,106.72,51107.0,96.9711,96.9893,96.8803,96.9439,51107.0
2018-09-17 13:00:00,106.71,106.72,106.5,106.54,83586.0,96.9348,96.9439,96.744,96.7804,83586.0
2018-09-17 13:10:00,106.54,106.54,106.22,106.25,95022.0,96.7804,96.7804,96.4897,96.5169,95022.0
2018-09-17 13:20:00,106.26,106.29,106.07,106.07,49948.0,96.526,96.5533,96.3534,96.3534,49948.0
2018-09-17 13:30:00,106.07,106.14,105.95,106.0,155376.0,96.3534,96.417,96.2444,96.2898,155376.0
2018-09-17 13:40:00,106.01,106.03,105.97,106.01,58460.0,96.2989,96.3171,96.2626,96.2989,58460.0
2018-09-17 13:50:00,106.01,106.03,105.98,106.03,62830.0,96.2989,96.3171,96.2717,96.3171,62830.0
2018-09-17 14:00:00,106.02,106.05,105.89,105.93,129172.0,96.308,96.3353,96.1899,96.2263,129172.0
2018-09-17 14:10:00,105.93,106.02,105.89,105.97,74973.0,96.2263,96.308,96.1899,96.2626,74973.0
2018-09-17 14:20:00,105.97,106.09,105.94,106.08,56738.0,96.2626,96.3716,96.2353,96.3625,56738.0
2018-09-17 14:30:00,106.07,106.22,106.07,106.16,53262.0,96.3534,96.4897,96.3534,96.4352,53262.0
2018-09-17 14:40:00,106.15,106.16,106.0,106.0,132993.0,96.4261,96.4352,96.2898,96.2898,132993.0
2018-09-17 14:50:00,106.01,106.15,105.94,105.96,182901.0,96.2989,96.4261,96.2353,96.2535,182901.0
2018-09-17 15:00:00,105.96,106.06,105.93,105.98,127240.0,96.2535,96.3444,96.2263,96.2717,127240.0
2018-09-17 15:10:00,105.98,106.0,105.85,105.85,65183.0,96.2717,96.2898,96.1536,96.1536,65183.0
2018-09-17 15:20:00,105.85,105.87,105.73,105.73,90025.0,96.1536,96.1718,96.0446,96.0446,90025.0
2018-09-17 15:30:00,105.73,105.74,105.57,105.58,169089.0,96.0446,96.0537,95.8992,95.9083,169089.0
2018-09-17 15:40:00,105.58,105.64,105.5,105.56,287846.0,95.9083,95.9628,95.8357,95.8902,287846.0
2018-09-17 15:50:00,105.55,105.74,105.5,105.72,308638.0,95.8811,96.0537,95.8357,96.0355,308638.0
2018-09-18 09:30:00,105.87,106.12,105.11,105.67,123823.0,96.1718,96.3989,95.4814,95.9901,123823.0
2018-09-18 09:40:00,105.6,106.05,105.39,105.82,147875.0,95.9265,96.3353,95.7357,96.1263,147875.0
2018-09-18 09:50:00,105.84,106.35,105.7,105.97,56459.0,96.1445,96.6078,96.0173,96.2626,56459.0
2018-09-18 10:00:00,105.95,106.2,105.9,106.16,64474.0,96.2444,96.4715,96.199,96.4352,64474.0
2018-09-18 10:10:00,106.15,106.23,106.05,106.11,62697.0,96.4261,96.4988,96.3353,96.3898,62697.0
2018-09-18 10:20:00,106.1,106.22,106.07,106.2,219284.0,96.3807,96.4897,96.3534,96.4715,219284.0
2018-09-18 10:30:00,106.21,106.44,106.21,106.43,70607.0,96.4806,96.6895,96.4806,96.6805,70607.0
2018-09-18 10:40:00,106.4,106.52,106.3,106.42,61819.0,96.6532,96.7622,96.5624,96.6714,61819.0
2018-09-18 10:50:00,106.41,106.61,106.33,106.45,123003.0,96.6623,96.844,96.5896,96.6986,123003.0
2018-09-18 11:00:00,106.45,106.62,106.38,106.59,103425.0,96.6986,96.8531,96.635,96.8258,103425.0
2018-09-18 11:10:00,106.59,106.74,106.39,106.63,107557.0,96.8258,96.9621,96.6441,96.8621,107557.0
2018-09-18 11:20:00,106.64,106.64,106.49,106.6,54841.0,96.8712,96.8712,96.735,96.8349,54841.0
2018-09-18 11:30:00,106.59,106.6,106.43,106.52,43607.0,96.8258,96.8349,96.6805,96.7622,43607.0
2018-09-18 11:40:00,106.52,106.56,106.44,106.56,62366.0,96.7622,96.7986,96.6895,96.7986,62366.0
2018-09-18 11:50:00,106.55,106.72,106.51,106.67,109607.0,96.7895,96.9439,96.7531,96.8985,109607.0
2018-09-18 12:00:00,106.68,106.77,106.65,106.65,118195.0,96.9076,96.9893,96.8803,96.8803,118195.0
2018-09-18 12:10:00,106.65,106.71,106.58,106.71,79932.0,96.8803,96.9348,96.8167,96.9348,79932.0
2018-09-18 12:20:00,106.73,106.94,106.73,106.78,71432.0,96.953,97.1437,96.953,96.9984,71432.0
2018-09-18 12:30:00,106.78,106.81,106.73,106.8,47970.0,96.9984,97.0256,96.953,97.0166,47970.0
2018-09-18 12:40:00,106.8,106.86,106.71,106.86,36114.0,97.0166,97.0711,96.9348,97.0711,36114.0
2018-09-18 12:50:00,106.86,106.97,106.81,106.97,69151.0,97.0711,97.171,97.0256,97.171,69151.0
2018-09-18 13:00:00,106.95,106.98,106.88,106.92,21397.0,97.1528,97.1801,97.0892,97.1256,21397.0
2018-09-18 13:10:00,106.92,107.19,106.9,107.1,37957.0,97.1256,97.3708,97.1074,97.2891,37957.0
2018-09-18 13:20:00,107.09,107.13,106.98,107.06,30837.0,97.28,97.3163,97.1801,97.2527,30837.0
2018-09-18 13:30:00,107.06,107.06,106.89,106.93,33043.0,97.2527,97.2527,97.0983,97.1347,33043.0
2018-09-18 13:40:00,106.93,106.99,106.9,106.92,21839.0,97.1347,97.1892,97.1074,97.1256,21839.0
2018-09-18 13:50:00,106.92,106.99,106.85,106.94,29997.0,97.1256,97.1892,97.062,97.1437,29997.0
2018-09-18 14:00:00,106.93,106.94,106.78,106.83,26851.0,97.1347,97.1437,96.9984,97.0438,26851.0
2018-09-18 14:10:00,106.83,107.0,106.82,106.99,24946.0,97.0438,97.1982,97.0347,97.1892,24946.0
2018-09-18 14:20:00,106.99,107.0,106.94,106.98,28766.0,97.1892,97.1982,97.1437,97.1801,28766.0
2018-09-18 14:30:00,106.97,107.12,106.96,107.12,37607.0,97.171,97.3073,97.1619,97.3073,37607.0
2018-09-18 14:40:00,107.12,107.13,107.04,107.1,28792.0,97.3073,97.3163,97.2346,97.2891,28792.0
2018-09-18 14:50:00,107.1,107.12,107.01,107.02,24283.0,97.2891,97.3073,97.2073,97.2164,24283.0
2018-09-18 15:00:00,107.01,107.03,106.96,107.01,30697.0,97.2073,97.2255,97.1619,97.2073,30697.0
2018-09-18 15:10:00,107.01,107.04,106.97,106.97,45417.0,97.2073,97.2346,97.171,97.171,45417.0
2018-09-18 15:20:00,106.96,107.06,106.96,107.04,42064.0,97.1619,97.2527,97.1619,97.2346,42064.0
2018-09-18 15:30:00,107.04,107.04,106.99,107.03,58501.0,97.2346,97.2346,97.1892,97.2255,58501.0
2018-09-18 15:40:00,107.03,107.11,106.9,106.94,115229.0,97.2255,97.2982,97.1074,97.1437,115229.0
2018-09-18 15:50:00,106.93,107.02,106.88,106.88,231889.0,97.1347,97.2164,97.0892,97.0892,231889.0
2018-09-19 09:30:00,106.88,106.88,106.52,106.67,57305.0,97.0892,97.0892,96.7622,96.8985,57305.0
2018-09-19 09:40:00,106.66,106.74,106.09,106.19,52629.0,96.8894,96.9621,96.3716,96.4624,52629.0
2018-09-19 09:50:00,106.24,106.36,106.02,106.36,47599.0,96.5079,96.6169,96.308,96.6169,47599.0
2018-09-19 10:00:00,106.37,106.69,106.33,106.59,95102.0,96.626,96.9166,96.5896,96.8258,95102.0
2018-09-19 10:10:00,106.59,106.9,106.58,106.86,84288.0,96.8258,97.1074,96.8167,97.0711,84288.0
2018-09-19 10:20:00,106.86,107.04,106.82,106.86,63054.0,97.0711,97.2346,97.0347,97.0711,63054.0
2018-09-19 10:30:00,106.88,106.92,106.65,106.67,64973.0,97.0892,97.1256,96.8803,96.8985,64973.0
2018-09-19 10:40:00,106.68,106.75,106.58,106.65,81544.0,96.9076,96.9711,96.8167,96.8803,81544.0
2018-09-19 10:50:00,106.63,106.74,106.56,106.7,51860.0,96.8621,96.9621,96.7986,96.9257,51860.0
2018-09-19 11:00:00,106.69,106.84,106.64,106.84,52109.0,96.9166,97.0529,96.8712,97.0529,52109.0
2018-09-19 11:10:00,106.85,106.93,106.77,106.92,54485.0,97.062,97.1347,96.9893,97.1256,54485.0
2018-09-19 11:20:00,106.92,107.07,106.87,107.01,44914.0,97.1256,97.2618,97.0802,97.2073,44914.0
2018-09-19 11:30:00,107.0,107.02,106.87,106.87,51761.0,97.1982,97.2164,97.0802,97.0802,51761.0
2018-09-19 11:40:00,106.88,106.94,106.79,106.79,56744.0,97.0892,97.1437,97.0075,97.0075,56744.0
2018-09-19 11:50:00,106.78,106.83,106.55,106.55,40608.0,96.9984,97.0438,96.7895,96.7895,40608.0
2018-09-19 12:00:00,106.56,106.56,106.41,106.43,31985.0,96.7986,96.7986,96.6623,96.6805,31985.0
2018-09-19 12:10:00,106.42,106.46,106.33,106.36,35034.0,96.6714,96.7077,96.5896,96.6169,35034.0
2018-09-19 12:20:00,106.36,106.51,106.36,106.47,48665.0,96.6169,96.7531,96.6169,96.7168,48665.0
2018-09-19 12:30:00,106.47,106.52,106.43,106.46,35291.0,96.7168,96.7622,96.6805,96.7077,35291.0
2018-09-19 12:40:00,106.45,106.48,106.35,106.35,34420.0,96.6986,96.7259,96.6078,96.6078,34420.0
2018-09-19 12:50:00,106.35,106.38,106.23,106.26,59684.0,96.6078,96.635,96.4988,96.526,59684.0
2018-09-19 13:00:00,106.25,106.26,106.09,106.14,36667.0,96.5169,96.526,96.3716,96.417,36667.0
2018-09-19 13:10:00,106.15,106.21,106.06,106.08,35162.0,96.4261,96.4806,96.3444,96.3625,35162.0
2018-09-19 13:20:00,106.07,106.09,105.8,105.88,49282.0,96.3534,96.3716,96.1082,96.1808,49282.0
2018-09-19 13:30:00,105.88,105.88,105.76,105.81,36249.0,96.1808,96.1808,96.0718,96.1173,36249.0
2018-09-19 13:40:00,105.82,105.88,105.81,105.84,38755.0,96.1263,96.1808,96.1173,96.1445,38755.0
2018-09-19 13:50:00,105.84,106.1,105.84,106.08,86295.0,96.1445,96.3807,96.1445,96.3625,86295.0
2018-09-19 14:00:00,106.07,106.07,105.98,106.01,32488.0,96.3534,96.3534,96.2717,96.2989,32488.0
2018-09-19 14:10:00,106.02,106.18,106.01,106.18,35163.0,96.308,96.4534,96.2989,96.4534,35163.0
2018-09-19 14:20:00,106.18,106.18,106.06,106.11,32695.0,96.4534,96.4534,96.3444,96.3898,32695.0
2018-09-19 14:30:00,106.1,106.15,106.07,106.07,35023.0,96.3807,96.4261,96.3534,96.3534,35023.0
2018-09-19 14:40:00,106.07,106.1,106.06,106.1,25904.0,96.3534,96.3807,96.3444,96.3807,25904.0
2018-09-19 14:50:00,106.1,106.16,105.86,105.87,49956.0,96.3807,96.4352,96.1627,96.1718,49956.0
2018-09-19 15:00:00,105.88,105.96,105.82,105.95,62624.0,96.1808,96.2535,96.1263,96.2444,62624.0
2018-09-19 15:10:00,105.94,105.95,105.72,105.73,64004.0,96.2353,96.2444,96.0355,96.0446,64004.0
2018-09-19 15:20:00,105.74,105.74,105.66,105.69,45506.0,96.0537,96.0537,95.981,96.0082,45506.0
2018-09-19 15:30:00,105.7,105.7,105.5,105.58,106829.0,96.0173,96.0173,95.8357,95.9083,106829.0
2018-09-19 15:40:00,105.58,105.86,105.57,105.84,134083.0,95.9083,96.1627,95.8992,96.1445,134083.0
2018-09-19 15:50:00,105.84,105.9,105.75,105.76,241253.0,96.1445,96.199,96.0628,96.0718,241253.0
2018-09-20 09:30:00,105.72,105.78,105.32,105.43,111425.0,96.0355,96.09,95.6721,95.7721,111425.0
2018-09-20 09:40:00,105.46,105.56,104.93,104.93,131543.0,95.7993,95.8902,95.3179,95.3179,131543.0
2018-09-20 09:50:00,104.93,104.93,104.22,104.45,170591.0,95.3179,95.3179,94.6729,94.8818,170591.0
2018-09-20 10:00:00,104.41,105.21,104.25,105.08,172852.0,94.8455,95.5722,94.7002,95.4541,172852.0
2018-09-20 10:10:00,105.05,105.32,105.0,105.19,71498.0,95.4269,95.6721,95.3815,95.554,71498.0
2018-09-20 10:20:00,105.19,105.31,105.01,105.27,116509.0,95.554,95.6631,95.3905,95.6267,116509.0
2018-09-20 10:30:00,105.26,105.39,105.07,105.38,106216.0,95.6176,95.7357,95.445,95.7266,106216.0
2018-09-20 10:40:00,105.39,105.52,105.22,105.31,77551.0,95.7357,95.8538,95.5813,95.6631,77551.0
2018-09-20 10:50:00,105.31,105.54,105.28,105.51,90035.0,95.6631,95.872,95.6358,95.8447,90035.0
2018-09-20 11:00:00,105.51,105.75,105.49,105.67,99013.0,95.8447,96.0628,95.8266,95.9901,99013.0
2018-09-20 11:10:00,105.66,105.8,105.63,105.73,93619.0,95.981,96.1082,95.9537,96.0446,93619.0
2018-09-20 11:20:00,105.75,105.83,105.75,105.8,67961.0,96.0628,96.1354,96.0628,96.1082,67961.0
2018-09-20 11:30:00,105.81,105.84,105.35,105.75,174835.0,96.1173,96.1445,95.6994,96.0628,174835.0
2018-09-20 11:40:00,105.79,105.97,105.71,105.82,67223.0,96.0991,96.2626,96.0264,96.1263,67223.0
2018-09-20 11:50:00,105.81,105.94,105.79,105.86,42020.0,96.1173,96.2353,96.0991,96.1627,42020.0
2018-09-20 12:00:00,105.86,105.9,105.8,105.81,17894.0,96.1627,96.199,96.1082,96.1173,17894.0
2018-09-20 12:10:00,105.8,105.8,105.66,105.77,24681.0,96.1082,96.1082,95.981,96.0809,24681.0
2018-09-20 12:20:00,105.76,105.78,105.71,105.72,25685.0,96.0718,96.09,96.0264,96.0355,25685.0
2018-09-20 12:30:00,105.72,105.73,105.57,105.71,38600.0,96.0355,96.0446,95.8992,96.0264,38600.0
2018-09-20 12:40:00,105.7,105.82,105.63,105.69,71313.0,96.0173,96.1263,95.9537,96.0082,71313.0
2018-09-20 12:50:00,105.68,105.81,105.68,105.77,32029.0,95.9992,96.1173,95.9992,96.0809,32029.0
2018-09-20 13:00:00,105.77,105.78,105.7,105.72,30198.0,96.0809,96.09,96.0173,96.0355,30198.0
2018-09-20 13:10:00,105.72,105.72,105.62,105.65,29507.0,96.0355,96.0355,95.9447,95.9719,29507.0
2018-09-20 13:20:00,105.65,105.67,105.59,105.59,39550.0,95.9719,95.9901,95.9174,95.9174,39550.0
2018-09-20 13:30:00,105.58,105.8,105.51,105.79,80213.0,95.9083,96.1082,95.8447,96.0991,80213.0
2018-09-20 13:40:00,105.8,105.81,105.68,105.73,31119.0,96.1082,96.1173,95.9992,96.0446,31119.0
2018-09-20 13:50:00,105.74,105.86,105.74,105.84,35701.0,96.0537,96.1627,96.0537,96.1445,35701.0
2018-09-20 14:00:00,105.85,105.99,105.81,105.96,30693.0,96.1536,96.2808,96.1173,96.2535,30693.0
2018-09-20 14:10:00,105.97,106.0,105.91,105.97,34252.0,96.2626,96.2898,96.2081,96.2626,34252.0
2018-09-20 14:20:00,105.98,105.99,105.92,105.93,32500.0,96.2717,96.2808,96.2172,96.2263,32500.0
2018-09-20 14:30:00,105.92,105.95,105.85,105.91,37033.0,96.2172,96.2444,96.1536,96.2081,37033.0
2018-09-20 14:40:00,105.91,105.97,105.82,105.95,34916.0,96.2081,96.2626,96.1263,96.2444,34916.0
2018-09-20 14:50:00,105.96,106.0,105.92,105.96,40083.0,96.2535,96.2898,96.2172,96.2535,40083.0
2018-09-20 15:00:00,105.97,106.0,105.88,105.93,45681.0,96.2626,96.2898,96.1808,96.2263,45681.0
2018-09-20 15:10:00,105.94,106.0,105.93,105.97,38167.0,96.2353,96.2898,96.2263,96.2626,38167.0
2018-09-20 15:20:00,105.97,106.0,105.93,105.97,48084.0,96.2626,96.2898,96.2263,96.2626,48084.0
2018-09-20 15:30:00,105.98,105.98,105.89,105.92,69271.0,96.2717,96.2717,96.1899,96.2172,69271.0
2018-09-20 15:40:00,105.93,106.01,105.91,105.95,106427.0,96.2263,96.2989,96.2081,96.2444,106427.0
2018-09-20 15:50:00,105.95,106.11,105.95,106.08,199796.0,96.2444,96.3898,96.2444,96.3625,199796.0
2018-09-21 09:30:00,106.23,106.32,105.63,105.63,1035055.0,96.4988,96.5805,95.9537,95.9537,1035055.0
2018-09-21 09:40:00,105.62,105.77,105.35,105.52,71522.0,95.9447,96.0809,95.6994,95.8538,71522.0
2018-09-21 09:50:00,105.47,105.76,105.42,105.71,39076.0,95.8084,96.0718,95.763,96.0264,39076.0
2018-09-21 10:00:00,105.72,105.87,105.69,105.85,37049.0,96.0355,96.1718,96.0082,96.1536,37049.0
2018-09-21 10:10:00,105.87,106.05,105.84,106.01,29774.0,96.1718,96.3353,96.1445,96.2989,29774.0
2018-09-21 10:20:00,105.99,106.15,105.97,106.11,43880.0,96.2808,96.4261,96.2626,96.3898,43880.0
2018-09-21 10:30:00,106.12,106.38,106.12,106.3,50245.0,96.3989,96.635,96.3989,96.5624,50245.0
2018-09-21 10:40:00,106.3,106.38,106.21,106.36,49387.0,96.5624,96.635,96.4806,96.6169,49387.0
2018-09-21 10:50:00,106.36,106.52,106.33,106.41,44170.0,96.6169,96.7622,96.5896,96.6623,44170.0
2018-09-21 11:00:00,106.4,106.65,106.34,106.6,36288.0,96.6532,96.8803,96.5987,96.8349,36288.0
2018-09-21 11:10:00,106.59,106.65,106.53,106.53,29988.0,96.8258,96.8803,96.7713,96.7713,29988.0
2018-09-21 11:20:00,106.53,106.55,106.24,106.29,32897.0,96.7713,96.7895,96.5079,96.5533,32897.0
2018-09-21 11:30:00,106.28,106.51,106.28,106.5,35971.0,96.5442,96.7531,96.5442,96.744,35971.0
2018-09-21 11:40:00,106.49,106.54,106.37,106.53,33901.0,96.735,96.7804,96.626,96.7713,33901.0
2018-09-21 11:50:00,106.51,106.59,106.49,106.55,28397.0,96.7531,96.8258,96.735,96.7895,28397.0
2018-09-21 12:00:00,106.56,106.67,106.52,106.6,21484.0,96.7986,96.8985,96.7622,96.8349,21484.0
2018-09-21 12:10:00,106.61,106.68,106.6,106.65,22129.0,96.844,96.9076,96.8349,96.8803,22129.0
2018-09-21 12:20:00,106.65,106.68,106.58,106.6,31023.0,96.8803,96.9076,96.8167,96.8349,31023.0
2018-09-21 12:30:00,106.61,106.64,106.55,106.64,23209.0,96.844,96.8712,96.7895,96.8712,23209.0
2018-09-21 12:40:00,106.66,106.75,106.65,106.73,28702.0,96.8894,96.9711,96.8803,96.953,28702.0
2018-09-21 12:50:00,106.74,106.75,106.67,106.67,16397.0,96.9621,96.9711,96.8985,96.8985,16397.0
2018-09-21 13:00:00,106.67,106.69,106.56,106.56,37395.0,96.8985,96.9166,96.7986,96.7986,37395.0
2018-09-21 13:10:00,106.56,106.76,106.53,106.75,40507.0,96.7986,96.9802,96.7713,96.9711,40507.0
2018-09-21 13:20:00,106.74,106.78,106.72,106.74,30984.0,96.9621,96.9984,96.9439,96.9621,30984.0
2018-09-21 13:30:00,106.74,106.74,106.67,106.7,27545.0,96.9621,96.9621,96.8985,96.9257,27545.0
2018-09-21 13:40:00,106.69,106.72,106.66,106.7,20200.0,96.9166,96.9439,96.8894,96.9257,20200.0
2018-09-21 13:50:00,106.69,106.76,106.61,106.76,24083.0,96.9166,96.9802,96.844,96.9802,24083.0
2018-09-21 14:00:00,106.76,106.79,106.73,106.77,22647.0,96.9802,97.0075,96.953,96.9893,22647.0
2018-09-21 14:10:00,106.77,106.78,106.64,106.72,46215.0,96.9893,96.9984,96.8712,96.9439,46215.0
2018-09-21 14:20:00,106.73,106.84,106.72,106.83,26544.0,96.953,97.0529,96.9439,97.0438,26544.0
2018-09-21 14:30:00,106.83,106.87,106.77,106.84,32533.0,97.0438,97.0802,96.9893,97.0529,32533.0
2018-09-21 14:40:00,106.83,106.85,106.71,106.73,36557.0,97.0438,97.062,96.9348,96.953,36557.0
2018-09-21 14:50:00,106.74,106.83,106.71,106.79,35518.0,96.9621,97.0438,96.9348,97.0075,35518.0
2018-09-21 15:00:00,106.79,106.85,106.76,106.84,42859.0,97.0075,97.062,96.9802,97.0529,42859.0
2018-09-21 15:10:00,106.83,106.85,106.71,106.75,57482.0,97.0438,97.062,96.9348,96.9711,57482.0
2018-09-21 15:20:00,106.74,106.75,106.6,106.62,39442.0,96.9621,96.9711,96.8349,96.8531,39442.0
2018-09-21 15:30:00,106.62,106.62,106.45,106.48,75090.0,96.8531,96.8531,96.6986,96.7259,75090.0
2018-09-21 15:40:00,106.49,106.59,106.45,106.56,115155.0,96.735,96.8258,96.6986,96.7986,115155.0
2018-09-21 15:50:00,106.55,106.63,106.25,106.29,292813.0,96.7895,96.8621,96.5169,96.5533,292813.0
2018-09-24 09:30:00,105.95,106.41,105.59,106.17,73027.0,96.2444,96.6623,95.9174,96.4443,73027.0
2018-09-24 09:40:00,106.17,106.67,106.17,106.23,46279.0,96.4443,96.8985,96.4443,96.4988,46279.0
2018-09-24 09:50:00,106.22,106.47,106.22,106.38,46985.0,96.4897,96.7168,96.4897,96.635,46985.0
2018-09-24 10:00:00,106.38,106.39,106.11,106.3,43272.0,96.635,96.6441,96.3898,96.5624,43272.0
2018-09-24 10:10:00,106.3,106.41,106.19,106.33,49265.0,96.5624,96.6623,96.4624,96.5896,49265.0
2018-09-24 10:20:00,106.33,106.39,105.91,105.91,54415.0,96.5896,96.6441,96.2081,96.2081,54415.0
2018-09-24 10:30:00,105.89,105.98,105.76,105.83,72536.0,96.1899,96.2717,96.0718,96.1354,72536.0
2018-09-24 10:40:00,105.81,105.91,105.73,105.84,42482.0,96.1173,96.2081,96.0446,96.1445,42482.0
2018-09-24 10:50:00,105.84,106.06,105.84,106.0,45984.0,96.1445,96.3444,96.1445,96.2898,45984.0
2018-09-24 11:00:00,106.01,106.08,105.92,106.01,37858.0,96.2989,96.3625,96.2172,96.2989,37858.0
2018-09-24 11:10:00,106.0,106.1,105.94,106.1,36625.0,96.2898,96.3807,96.2353,96.3807,36625.0
2018-09-24 11:20:00,106.08,106.1,106.01,106.04,50418.0,96.3625,96.3807,96.2989,96.3262,50418.0
2018-09-24 11:30:00,106.06,106.1,105.9,105.94,23873.0,96.3444,96.3807,96.199,96.2353,23873.0
2018-09-24 11:40:00,105.96,105.98,105.85,105.93,31626.0,96.2535,96.2717,96.1536,96.2263,31626.0
2018-09-24 11:50:00,105.93,106.01,105.92,105.96,31079.0,96.2263,96.2989,96.2172,96.2535,31079.0
2018-09-24 12:00:00,105.98,106.05,105.91,106.01,25447.0,96.2717,96.3353,96.2081,96.2989,25447.0
2018-09-24 12:10:00,106.02,106.06,105.96,105.99,23980.0,96.308,96.3444,96.2535,96.2808,23980.0
2018-09-24 12:20:00,105.99,106.02,105.95,105.95,32052.0,96.2808,96.308,96.2444,96.2444,32052.0
2018-09-24 12:30:00,105.95,105.98,105.91,105.92,50252.0,96.2444,96.2717,96.2081,96.2172,50252.0
2018-09-24 12:40:00,105.92,106.02,105.88,105.96,25185.0,96.2172,96.308,96.1808,96.2535,25185.0
2018-09-24 12:50:00,105.96,105.96,105.78,105.83,32207.0,96.2535,96.2535,96.09,96.1354,32207.0
2018-09-24 13:00:00,105.83,105.86,105.72,105.73,32658.0,96.1354,96.1627,96.0355,96.0446,32658.0
2018-09-24 13:10:00,105.73,105.81,105.7,105.7,28133.0,96.0446,96.1173,96.0173,96.0173,28133.0
2018-09-24 13:20:00,105.72,105.79,105.63,105.63,36712.0,96.0355,96.0991,95.9537,95.9537,36712.0
2018-09-24 13:30:00,105.63,105.81,105.59,105.81,30509.0,95.9537,96.1173,95.9174,96.1173,30509.0
2018-09-24 13:40:00,105.82,105.91,105.81,105.87,20396.0,96.1263,96.2081,96.1173,96.1718,20396.0
2018-09-24 13:50:00,105.87,105.95,105.83,105.87,30581.0,96.1718,96.2444,96.1354,96.1718,30581.0
2018-09-24 14:00:00,105.86,105.88,105.7,105.7,28088.0,96.1627,96.1808,96.0173,96.0173,28088.0
2018-09-24 14:10:00,105.71,105.81,105.71,105.72,31507.0,96.0264,96.1173,96.0264,96.0355,31507.0
2018-09-24 14:20:00,105.72,105.82,105.71,105.73,28874.0,96.0355,96.1263,96.0264,96.0446,28874.0
2018-09-24 14:30:00,105.73,105.78,105.71,105.76,30367.0,96.0446,96.09,96.0264,96.0718,30367.0
2018-09-24 14:40:00,105.75,105.83,105.75,105.78,23383.0,96.0628,96.1354,96.0628,96.09,23383.0
2018-09-24 14:50:00,105.78,105.84,105.72,105.78,35207.0,96.09,96.1445,96.0355,96.09,35207.0
2018-09-24 15:00:00,105.78,105.81,105.75,105.81,27562.0,96.09,96.1173,96.0628,96.1173,27562.0
2018-09-24 15:10:00,105.79,105.81,105.67,105.72,41191.0,96.0991,96.1173,95.9901,96.0355,41191.0
2018-09-24 15:20:00,105.71,105.73,105.68,105.69,51351.0,96.0264,96.0446,95.9992,96.0082,51351.0
2018-09-24 15:30:00,105.7,105.71,105.65,105.69,67328.0,96.0173,96.0264,95.9719,96.0082,67328.0
2018-09-24 15:40:00,105.68,105.83,105.63,105.81,181572.0,95.9992,96.1354,95.9537,96.1173,181572.0
2018-09-24 15:50:00,105.81,105.85,105.6,105.61,315723.0,96.1173,96.1536,95.9265,95.9356,315723.0
2018-09-25 09:30:00,106.01,106.76,105.67,106.3,161988.0,96.2989,96.9802,95.9901,96.5624,161988.0
2018-09-25 09:40:00,106.36,106.65,106.36,106.53,119300.0,96.6169,96.8803,96.6169,96.7713,119300.0
2018-09-25 09:50:00,106.53,106.58,106.35,106.43,92435.0,96.7713,96.8167,96.6078,96.6805,92435.0
2018-09-25 10:00:00,106.46,106.46,106.05,106.33,88729.0,96.7077,96.7077,96.3353,96.5896,88729.0
2018-09-25 10:10:00,106.32,106.55,106.24,106.46,78455.0,96.5805,96.7895,96.5079,96.7077,78455.0
2018-09-25 10:20:00,106.47,106.5,106.39,106.43,60649.0,96.7168,96.744,96.6441,96.6805,60649.0
2018-09-25 10:30:00,106.43,106.53,106.37,106.49,57421.0,96.6805,96.7713,96.626,96.735,57421.0
2018-09-25 10:40:00,106.49,106.58,106.43,106.55,36446.0,96.735,96.8167,96.6805,96.7895,36446.0
2018-09-25 10:50:00,106.53,106.56,106.36,106.37,43778.0,96.7713,96.7986,96.6169,96.626,43778.0
2018-09-25 11:00:00,106.38,106.48,106.33,106.45,45014.0,96.635,96.7259,96.5896,96.6986,45014.0
2018-09-25 11:10:00,106.46,106.6,106.46,106.56,54746.0,96.7077,96.8349,96.7077,96.7986,54746.0
2018-09-25 11:20:00,106.55,106.58,106.39,106.49,47605.0,96.7895,96.8167,96.6441,96.735,47605.0
2018-09-25 11:30:00,106.48,106.61,106.47,106.51,50380.0,96.7259,96.844,96.7168,96.7531,50380.0
2018-09-25 11:40:00,106.51,106.53,106.37,106.39,51541.0,96.7531,96.7713,96.626,96.6441,51541.0
2018-09-25 11:50:00,106.39,106.44,106.33,106.34,44501.0,96.6441,96.6895,96.5896,96.5987,44501.0
2018-09-25 12:00:00,106.34,106.39,106.29,106.39,39176.0,96.5987,96.6441,96.5533,96.6441,39176.0
2018-09-25 12:10:00,106.39,106.4,106.29,106.3,31236.0,96.6441,96.6532,96.5533,96.5624,31236.0
2018-09-25 12:20:00,106.3,106.39,106.29,106.37,35012.0,96.5624,96.6441,96.5533,96.626,35012.0
2018-09-25 12:30:00,106.37,106.41,106.34,106.34,31507.0,96.626,96.6623,96.5987,96.5987,31507.0
2018-09-25 12:40:00,106.35,106.37,106.24,106.24,32306.0,96.6078,96.626,96.5079,96.5079,32306.0
2018-09-25 12:50:00,106.24,106.26,106.19,106.25,31548.0,96.5079,96.526,96.4624,96.5169,31548.0
2018-09-25 13:00:00,106.25,106.26,106.19,106.23,27263.0,96.5169,96.526,96.4624,96.4988,27263.0
2018-09-25 13:10:00,106.22,106.25,106.2,106.23,30251.0,96.4897,96.5169,96.4715,96.4988,30251.0
2018-09-25 13:20:00,106.23,106.25,106.17,106.19,34294.0,96.4988,96.5169,96.4443,96.4624,34294.0
2018-09-25 13:30:00,106.18,106.22,106.14,106.22,25623.0,96.4534,96.4897,96.417,96.4897,25623.0
2018-09-25 13:40:00,106.22,106.24,106.09,106.15,40640.0,96.4897,96.5079,96.3716,96.4261,40640.0
2018-09-25 13:50:00,106.15,106.19,106.13,106.17,24006.0,96.4261,96.4624,96.4079,96.4443,24006.0
2018-09-25 14:00:00,106.16,106.18,106.13,106.16,30703.0,96.4352,96.4534,96.4079,96.4352,30703.0
2018-09-25 14:10:00,106.16,106.23,106.15,106.21,46313.0,96.4352,96.4988,96.4261,96.4806,46313.0
2018-09-25 14:20:00,106.21,106.24,106.14,106.16,28128.0,96.4806,96.5079,96.417,96.4352,28128.0
2018-09-25 14:30:00,106.16,106.16,105.95,106.02,55189.0,96.4352,96.4352,96.2444,96.308,55189.0
2018-09-25 14:40:00,106.02,106.03,105.87,105.91,51038.0,96.308,96.3171,96.1718,96.2081,51038.0
2018-09-25 14:50:00,105.9,105.97,105.88,105.89,60217.0,96.199,96.2626,96.1808,96.1899,60217.0
2018-09-25 15:00:00,105.89,105.94,105.86,105.92,53712.0,96.1899,96.2353,96.1627,96.2172,53712.0
2018-09-25 15:10:00,105.91,105.95,105.82,105.82,71895.0,96.2081,96.2444,96.1263,96.1263,71895.0
2018-09-25 15:20:00,105.83,105.92,105.82,105.92,72400.0,96.1354,96.2172,96.1263,96.2172,72400.0
2018-09-25 15:30:00,105.92,106.0,105.92,105.94,102148.0,96.2172,96.2898,96.2172,96.2353,102148.0
2018-09-25 15:40:00,105.94,105.95,105.72,105.79,158979.0,96.2353,96.2444,96.0355,96.0991,158979.0
2018-09-25 15:50:00,105.79,105.81,105.54,105.7,296614.0,96.0991,96.1173,95.872,96.0173,296614.0
2018-09-26 09:30:00,106.06,106.33,106.0,106.29,115301.0,96.3444,96.5896,96.2898,96.5533,115301.0
2018-09-26 09:40:00,106.29,106.41,106.19,106.4,85971.0,96.5533,96.6623,96.4624,96.6532,85971.0
2018-09-26 09:50:00,106.4,106.68,106.33,106.39,114879.0,96.6532,96.9076,96.5896,96.6441,114879.0
2018-09-26 10:00:00,106.35,106.52,106.33,106.44,83428.0,96.6078,96.7622,96.5896,96.6895,83428.0
2018-09-26 10:10:00,106.45,106.47,106.31,106.33,65641.0,96.6986,96.7168,96.5715,96.5896,65641.0
2018-09-26 10:20:00,106.33,106.4,106.24,106.4,119408.0,96.5896,96.6532,96.5079,96.6532,119408.0
2018-09-26 10:30:00,106.38,106.78,106.38,106.75,120886.0,96.635,96.9984,96.635,96.9711,120886.0
2018-09-26 10:40:00,106.73,106.87,106.65,106.83,52274.0,96.953,97.0802,96.8803,97.0438,52274.0
2018-09-26 10:50:00,106.82,106.89,106.78,106.84,34105.0,97.0347,97.0983,96.9984,97.0529,34105.0
2018-09-26 11:00:00,106.84,106.94,106.81,106.94,37093.0,97.0529,97.1437,97.0256,97.1437,37093.0
2018-09-26 11:10:00,106.94,106.97,106.78,106.78,68155.0,97.1437,97.171,96.9984,96.9984,68155.0
2018-09-26 11:20:00,106.77,106.86,106.71,106.72,46591.0,96.9893,97.0711,96.9348,96.9439,46591.0
2018-09-26 11:30:00,106.71,106.91,106.7,106.85,51806.0,96.9348,97.1165,96.9257,97.062,51806.0
2018-09-26 11:40:00,106.83,106.86,106.71,106.75,25414.0,97.0438,97.0711,96.9348,96.9711,25414.0
2018-09-26 11:50:00,106.73,106.8,106.68,106.77,99501.0,96.953,97.0166,96.9076,96.9893,99501.0
2018-09-26 12:00:00,106.79,107.06,106.79,107.06,95410.0,97.0075,97.2527,97.0075,97.2527,95410.0
2018-09-26 12:10:00,107.06,107.24,107.05,107.19,70560.0,97.2527,97.4163,97.2437,97.3708,70560.0
2018-09-26 12:20:00,107.19,107.37,107.18,107.28,73196.0,97.3708,97.5344,97.3618,97.4526,73196.0
2018-09-26 12:30:00,107.28,107.34,107.19,107.19,28408.0,97.4526,97.5071,97.3708,97.3708,28408.0
2018-09-26 12:40:00,107.19,107.23,107.1,107.15,22530.0,97.3708,97.4072,97.2891,97.3345,22530.0
2018-09-26 12:50:00,107.14,107.16,107.05,107.09,21880.0,97.3254,97.3436,97.2437,97.28,21880.0
2018-09-26 13:00:00,107.08,107.09,107.03,107.03,20459.0,97.2709,97.28,97.2255,97.2255,20459.0
2018-09-26 13:10:00,107.03,107.03,106.94,106.97,23734.0,97.2255,97.2255,97.1437,97.171,23734.0
2018-09-26 13:20:00,106.97,107.03,106.95,107.0,45541.0,97.171,97.2255,97.1528,97.1982,45541.0
2018-09-26 13:30:00,106.99,107.0,106.89,106.93,20963.0,97.1892,97.1982,97.0983,97.1347,20963.0
2018-09-26 13:40:00,106.92,106.96,106.91,106.92,19133.0,97.1256,97.1619,97.1165,97.1256,19133.0
2018-09-26 13:50:00,106.92,106.94,106.87,106.9,22570.0,97.1256,97.1437,97.0802,97.1074,22570.0
2018-09-26 14:00:00,106.91,107.13,106.86,106.86,45202.0,97.1165,97.3163,97.0711,97.0711,45202.0
2018-09-26 14:10:00,106.87,106.89,106.54,106.58,69209.0,97.0802,97.0983,96.7804,96.8167,69209.0
2018-09-26 14:20:00,106.58,106.74,106.57,106.73,61286.0,96.8167,96.9621,96.8076,96.953,61286.0
2018-09-26 14:30:00,106.74,106.8,106.63,106.64,43086.0,96.9621,97.0166,96.8621,96.8712,43086.0
2018-09-26 14:40:00,106.64,106.64,106.48,106.59,78094.0,96.8712,96.8712,96.7259,96.8258,78094.0
2018-09-26 14:50:00,106.58,106.65,106.46,106.5,63449.0,96.8167,96.8803,96.7077,96.744,63449.0
2018-09-26 15:00:00,106.49,106.63,106.41,106.62,60833.0,96.735,96.8621,96.6623,96.8531,60833.0
2018-09-26 15:10:00,106.64,106.71,106.54,106.71,54338.0,96.8712,96.9348,96.7804,96.9348,54338.0
2018-09-26 15:20:00,106.71,106.75,106.54,106.59,63915.0,96.9348,96.9711,96.7804,96.8258,63915.0
2018-09-26 15:30:00,106.59,106.62,106.4,106.47,90865.0,96.8258,96.8531,96.6532,96.7168,90865.0
2018-09-26 15:40:00,106.48,106.54,106.09,106.22,176398.0,96.7259,96.7804,96.3716,96.4897,176398.0
2018-09-26 15:50:00,106.21,106.34,106.16,106.33,394809.0,96.4806,96.5987,96.4352,96.5896,394809.0
2018-09-27 09:30:00,106.49,106.76,106.21,106.42,50639.0,96.735,96.9802,96.4806,96.6714,50639.0
2018-09-27 09:40:00,106.49,106.56,106.43,106.53,21782.0,96.735,96.7986,96.6805,96.7713,21782.0
2018-09-27 09:50:00,106.54,106.54,106.34,106.48,42070.0,96.7804,96.7804,96.5987,96.7259,42070.0
2018-09-27 10:00:00,106.49,106.82,106.46,106.79,25720.0,96.735,97.0347,96.7077,97.0075,25720.0
2018-09-27 10:10:00,106.79,106.96,106.7,106.95,27265.0,97.0075,97.1619,96.9257,97.1528,27265.0
2018-09-27 10:20:00,106.92,106.96,106.83,106.91,31458.0,97.1256,97.1619,97.0438,97.1165,31458.0
2018-09-27 10:30:00,106.89,106.89,106.8,106.85,19173.0,97.0983,97.0983,97.0166,97.062,19173.0
2018-09-27 10:40:00,106.84,106.9,106.76,106.76,39069.0,97.0529,97.1074,96.9802,96.9802,39069.0
2018-09-27 10:50:00,106.77,106.92,106.73,106.92,50252.0,96.9893,97.1256,96.953,97.1256,50252.0
2018-09-27 11:00:00,106.92,107.05,106.89,106.94,34126.0,97.1256,97.2437,97.0983,97.1437,34126.0
2018-09-27 11:10:00,106.92,107.12,106.92,107.1,42286.0,97.1256,97.3073,97.1256,97.2891,42286.0
2018-09-27 11:20:00,107.12,107.17,107.07,107.14,27286.0,97.3073,97.3527,97.2618,97.3254,27286.0
2018-09-27 11:30:00,107.15,107.15,107.02,107.07,59434.0,97.3345,97.3345,97.2164,97.2618,59434.0
2018-09-27 11:40:00,107.06,107.13,107.05,107.1,28138.0,97.2527,97.3163,97.2437,97.2891,28138.0
2018-09-27 11:50:00,107.1,107.16,107.1,107.16,35379.0,97.2891,97.3436,97.2891,97.3436,35379.0
2018-09-27 12:00:00,107.16,107.16,107.09,107.15,25962.0,97.3436,97.3436,97.28,97.3345,25962.0
2018-09-27 12:10:00,107.14,107.15,107.05,107.08,13341.0,97.3254,97.3345,97.2437,97.2709,13341.0
2018-09-27 12:20:00,107.06,107.09,106.97,106.98,21621.0,97.2527,97.28,97.171,97.1801,21621.0
2018-09-27 12:30:00,107.0,107.03,106.91,107.01,38601.0,97.1982,97.2255,97.1165,97.2073,38601.0
2018-09-27 12:40:00,107.01,107.02,106.9,106.92,21953.0,97.2073,97.2164,97.1074,97.1256,21953.0
2018-09-27 12:50:00,106.92,107.0,106.92,106.92,21788.0,97.1256,97.1982,97.1256,97.1256,21788.0
2018-09-27 13:00:00,106.9,106.96,106.87,106.88,16070.0,97.1074,97.1619,97.0802,97.0892,16070.0
2018-09-27 13:10:00,106.89,106.91,106.87,106.89,12823.0,97.0983,97.1165,97.0802,97.0983,12823.0
2018-09-27 13:20:00,106.9,106.9,106.8,106.82,35279.0,97.1074,97.1074,97.0166,97.0347,35279.0
2018-09-27 13:30:00,106.83,106.91,106.82,106.89,19487.0,97.0438,97.1165,97.0347,97.0983,19487.0
2018-09-27 13:40:00,106.9,106.92,106.8,106.85,51609.0,97.1074,97.1256,97.0166,97.062,51609.0
2018-09-27 13:50:00,106.87,106.91,106.81,106.89,51527.0,97.0802,97.1165,97.0256,97.0983,51527.0
2018-09-27 14:00:00,106.9,106.91,106.83,106.9,28747.0,97.1074,97.1165,97.0438,97.1074,28747.0
2018-09-27 14:10:00,106.9,106.94,106.87,106.93,18359.0,97.1074,97.1437,97.0802,97.1347,18359.0
2018-09-27 14:20:00,106.93,107.03,106.92,107.03,22007.0,97.1347,97.2255,97.1256,97.2255,22007.0
2018-09-27 14:30:00,107.03,107.04,106.97,106.97,27862.0,97.2255,97.2346,97.171,97.171,27862.0
2018-09-27 14:40:00,106.97,107.01,106.86,106.9,48485.0,97.171,97.2073,97.0711,97.1074,48485.0
2018-09-27 14:50:00,106.89,106.9,106.81,106.83,48582.0,97.0983,97.1074,97.0256,97.0438,48582.0
2018-09-27 15:00:00,106.82,106.88,106.82,106.83,36622.0,97.0347,97.0892,97.0347,97.0438,36622.0
2018-09-27 15:10:00,106.83,106.87,106.79,106.79,20135.0,97.0438,97.0802,97.0075,97.0075,20135.0
2018-09-27 15:20:00,106.8,106.83,106.7,106.71,17123.0,97.0166,97.0438,96.9257,96.9348,17123.0
2018-09-27 15:30:00,106.71,106.71,106.55,106.58,34566.0,96.9348,96.9348,96.7895,96.8167,34566.0
2018-09-27 15:40:00,106.58,106.7,106.56,106.63,95251.0,96.8167,96.9257,96.7986,96.8621,95251.0
2018-09-27 15:50:00,106.63,106.84,106.59,106.71,243858.0,96.8621,97.0529,96.8258,96.9348,243858.0
2018-09-28 09:30:00,106.77,106.85,106.3,106.76,51038.0,96.9893,97.062,96.5624,96.9802,51038.0
2018-09-28 09:40:00,106.76,106.82,106.69,106.74,41038.0,96.9802,97.0347,96.9166,96.9621,41038.0
2018-09-28 09:50:00,106.75,106.91,106.72,106.84,37107.0,96.9711,97.1165,96.9439,97.0529,37107.0
2018-09-28 10:00:00,106.78,107.12,106.78,106.97,53299.0,96.9984,97.3073,96.9984,97.171,53299.0
2018-09-28 10:10:00,106.95,107.04,106.88,107.0,23412.0,97.1528,97.2346,97.0892,97.1982,23412.0
2018-09-28 10:20:00,107.01,107.2,107.01,107.11,90995.0,97.2073,97.3799,97.2073,97.2982,90995.0
2018-09-28 10:30:00,107.12,107.29,107.1,107.26,41845.0,97.3073,97.4617,97.2891,97.4344,41845.0
2018-09-28 10:40:00,107.27,107.36,107.26,107.34,43269.0,97.4435,97.5253,97.4344,97.5071,43269.0
2018-09-28 10:50:00,107.35,107.53,107.32,107.48,87591.0,97.5162,97.6797,97.4889,97.6343,87591.0
2018-09-28 11:00:00,107.49,107.73,107.47,107.73,72855.0,97.6434,97.8614,97.6252,97.8614,72855.0
2018-09-28 11:10:00,107.72,107.74,107.48,107.57,71155.0,97.8523,97.8705,97.6343,97.716,71155.0
2018-09-28 11:20:00,107.58,107.59,107.38,107.48,31417.0,97.7251,97.7342,97.5434,97.6343,31417.0
2018-09-28 11:30:00,107.5,107.52,107.25,107.27,32777.0,97.6524,97.6706,97.4253,97.4435,32777.0
2018-09-28 11:40:00,107.27,107.3,107.13,107.17,25644.0,97.4435,97.4708,97.3163,97.3527,25644.0
2018-09-28 11:50:00,107.17,107.2,107.08,107.16,28699.0,97.3527,97.3799,97.2709,97.3436,28699.0
2018-09-28 12:00:00,107.16,107.19,107.05,107.12,30858.0,97.3436,97.3708,97.2437,97.3073,30858.0
2018-09-28 12:10:00,107.13,107.15,107.05,107.11,23998.0,97.3163,97.3345,97.2437,97.2982,23998.0
2018-09-28 12:20:00,107.09,107.21,107.09,107.21,23221.0,97.28,97.389,97.28,97.389,23221.0
2018-09-28 12:30:00,107.2,107.3,107.17,107.28,38761.0,97.3799,97.4708,97.3527,97.4526,38761.0
2018-09-28 12:40:00,107.26,107.34,107.12,107.17,33034.0,97.4344,97.5071,97.3073,97.3527,33034.0
2018-09-28 12:50:00,107.17,107.29,107.14,107.27,24363.0,97.3527,97.4617,97.3254,97.4435,24363.0
2018-09-28 13:00:00,107.26,107.27,107.21,107.24,10463.0,97.4344,97.4435,97.389,97.4163,10463.0
2018-09-28 13:10:00,107.23,107.25,107.16,107.17,18500.0,97.4072,97.4253,97.3436,97.3527,18500.0
2018-09-28 13:20:00,107.19,107.27,107.19,107.26,7029.0,97.3708,97.4435,97.3708,97.4344,7029.0
2018-09-28 13:30:00,107.26,107.39,107.26,107.39,17280.0,97.4344,97.5525,97.4344,97.5525,17280.0
2018-09-28 13:40:00,107.4,107.4,107.34,107.39,14579.0,97.5616,97.5616,97.5071,97.5525,14579.0
2018-09-28 13:50:00,107.38,107.5,107.37,107.45,23046.0,97.5434,97.6524,97.5344,97.607,23046.0
2018-09-28 14:00:00,107.45,107.48,107.31,107.38,22666.0,97.607,97.6343,97.4798,97.5434,22666.0
2018-09-28 14:10:00,107.38,107.44,107.36,107.41,24234.0,97.5434,97.5979,97.5253,97.5707,24234.0
2018-09-28 14:20:00,107.41,107.52,107.4,107.49,22625.0,97.5707,97.6706,97.5616,97.6434,22625.0
2018-09-28 14:30:00,107.5,107.57,107.47,107.52,38417.0,97.6524,97.716,97.6252,97.6706,38417.0
2018-09-28 14:40:00,107.52,107.56,107.41,107.43,19750.0,97.6706,97.7069,97.5707,97.5889,19750.0
2018-09-28 14:50:00,107.42,107.44,107.34,107.38,22025.0,97.5798,97.5979,97.5071,97.5434,22025.0
2018-09-28 15:00:00,107.38,107.46,107.34,107.44,24118.0,97.5434,97.6161,97.5071,97.5979,24118.0
2018-09-28 15:10:00,107.44,107.48,107.43,107.46,22327.0,97.5979,97.6343,97.5889,97.6161,22327.0
2018-09-28 15:20:00,107.45,107.53,107.44,107.5,28240.0,97.607,97.6797,97.5979,97.6524,28240.0
2018-09-28 15:30:00,107.51,107.51,107.35,107.38,91887.0,97.6615,97.6615,97.5162,97.5434,91887.0
2018-09-28 15:40:00,107.38,107.42,107.23,107.29,121183.0,97.5434,97.5798,97.4072,97.4617,121183.0
2018-09-28 15:50:00,107.28,107.34,107.21,107.29,267776.0,97.4526,97.5071,97.389,97.4617,267776.0
2018-10-01 09:30:00,107.67,107.67,107.03,107.28,97291.0,97.8069,97.8069,97.2255,97.4526,97291.0
2018-10-01 09:40:00,107.24,107.71,107.24,107.5,38459.0,97.4163,97.8432,97.4163,97.6524,38459.0
2018-10-01 09:50:00,107.5,107.63,107.32,107.32,36607.0,97.6524,97.7705,97.4889,97.4889,36607.0
2018-10-01 10:00:00,107.35,107.4,107.12,107.29,57197.0,97.5162,97.5616,97.3073,97.4617,57197.0
2018-10-01 10:10:00,107.29,107.58,107.29,107.54,58339.0,97.4617,97.7251,97.4617,97.6888,58339.0
2018-10-01 10:20:00,107.55,107.64,107.47,107.64,55640.0,97.6979,97.7796,97.6252,97.7796,55640.0
2018-10-01 10:30:00,107.64,107.64,107.37,107.49,46852.0,97.7796,97.7796,97.5344,97.6434,46852.0
2018-10-01 10:40:00,107.49,107.53,107.45,107.5,29926.0,97.6434,97.6797,97.607,97.6524,29926.0
2018-10-01 10:50:00,107.5,107.59,107.48,107.58,77892.0,97.6524,97.7342,97.6343,97.7251,77892.0
2018-10-01 11:00:00,107.57,107.58,107.42,107.43,33401.0,97.716,97.7251,97.5798,97.5889,33401.0
2018-10-01 11:10:00,107.44,107.48,107.38,107.43,30293.0,97.5979,97.6343,97.5434,97.5889,30293.0
2018-10-01 11:20:00,107.44,107.46,107.31,107.38,47622.0,97.5979,97.6161,97.4798,97.5434,47622.0
2018-10-01 11:30:00,107.39,107.49,107.32,107.49,35875.0,97.5525,97.6434,97.4889,97.6434,35875.0
2018-10-01 11:40:00,107.48,107.53,107.46,107.51,68725.0,97.6343,97.6797,97.6161,97.6615,68725.0
2018-10-01 11:50:00,107.52,107.53,107.47,107.47,37829.0,97.6706,97.6797,97.6252,97.6252,37829.0
2018-10-01 12:00:00,107.46,107.47,107.34,107.34,36122.0,97.6161,97.6252,97.5071,97.5071,36122.0
2018-10-01 12:10:00,107.34,107.55,107.34,107.54,31699.0,97.5071,97.6979,97.5071,97.6888,31699.0
2018-10-01 12:20:00,107.55,107.55,107.38,107.51,35579.0,97.6979,97.6979,97.5434,97.6615,35579.0
2018-10-01 12:30:00,107.51,107.52,107.41,107.43,22898.0,97.6615,97.6706,97.5707,97.5889,22898.0
2018-10-01 12:40:00,107.43,107.45,107.16,107.17,324124.0,97.5889,97.607,97.3436,97.3527,324124.0
2018-10-01 12:50:00,107.18,107.29,107.12,107.13,39774.0,97.3618,97.4617,97.3073,97.3163,39774.0
2018-10-01 13:00:00,107.13,107.21,107.11,107.17,36234.0,97.3163,97.389,97.2982,97.3527,36234.0
2018-10-01 13:10:00,107.16,107.25,107.1,107.2,32705.0,97.3436,97.4253,97.2891,97.3799,32705.0
2018-10-01 13:20:00,107.2,107.21,107.13,107.16,27336.0,97.3799,97.389,97.3163,97.3436,27336.0
2018-10-01 13:30:00,107.15,107.21,107.11,107.2,22261.0,97.3345,97.389,97.2982,97.3799,22261.0
2018-10-01 13:40:00,107.21,107.25,107.18,107.19,22676.0,97.389,97.4253,97.3618,97.3708,22676.0
2018-10-01 13:50:00,107.19,107.23,107.12,107.15,31595.0,97.3708,97.4072,97.3073,97.3345,31595.0
2018-10-01 14:00:00,107.15,107.23,107.1,107.2,58313.0,97.3345,97.4072,97.2891,97.3799,58313.0
2018-10-01 14:10:00,107.21,107.21,107.12,107.15,32726.0,97.389,97.389,97.3073,97.3345,32726.0
2018-10-01 14:20:00,107.15,107.26,107.11,107.26,40595.0,97.3345,97.4344,97.2982,97.4344,40595.0
2018-10-01 14:30:00,107.26,107.33,107.24,107.32,40049.0,97.4344,97.498,97.4163,97.4889,40049.0
2018-10-01 14:40:00,107.31,107.39,107.28,107.38,27646.0,97.4798,97.5525,97.4526,97.5434,27646.0
2018-10-01 14:50:00,107.39,107.51,107.38,107.5,36561.0,97.5525,97.6615,97.5434,97.6524,36561.0
2018-10-01 15:00:00,107.5,107.57,107.5,107.53,42874.0,97.6524,97.716,97.6524,97.6797,42874.0
2018-10-01 15:10:00,107.54,107.6,107.51,107.59,48573.0,97.6888,97.7433,97.6615,97.7342,48573.0
2018-10-01 15:20:00,107.59,107.59,107.42,107.47,66245.0,97.7342,97.7342,97.5798,97.6252,66245.0
2018-10-01 15:30:00,107.48,107.48,107.37,107.45,61191.0,97.6343,97.6343,97.5344,97.607,61191.0
2018-10-01 15:40:00,107.44,107.48,107.27,107.46,95255.0,97.5979,97.6343,97.4435,97.6161,95255.0
2018-10-01 15:50:00,107.46,107.63,107.45,107.61,153921.0,97.6161,97.7705,97.607,97.7524,153921.0
2018-10-02 09:30:00,107.5,107.75,107.33,107.45,83966.0,97.6524,97.8795,97.498,97.607,83966.0
2018-10-02 09:40:00,107.46,107.54,107.33,107.33,46877.0,97.6161,97.6888,97.498,97.498,46877.0
2018-10-02 09:50:00,107.28,107.35,107.21,107.29,62712.0,97.4526,97.5162,97.389,97.4617,62712.0
2018-10-02 10:00:00,107.3,107.52,107.27,107.52,118277.0,97.4708,97.6706,97.4435,97.6706,118277.0
2018-10-02 10:10:00,107.5,107.55,107.35,107.37,49115.0,97.6524,97.6979,97.5162,97.5344,49115.0
2018-10-02 10:20:00,107.37,107.51,107.3,107.41,46520.0,97.5344,97.6615,97.4708,97.5707,46520.0
2018-10-02 10:30:00,107.4,107.42,107.32,107.34,62163.0,97.5616,97.5798,97.4889,97.5071,62163.0
2018-10-02 10:40:00,107.33,107.34,107.19,107.27,60080.0,97.498,97.5071,97.3708,97.4435,60080.0
2018-10-02 10:50:00,107.27,107.32,107.21,107.3,35957.0,97.4435,97.4889,97.389,97.4708,35957.0
2018-10-02 11:00:00,107.28,107.49,107.28,107.49,37739.0,97.4526,97.6434,97.4526,97.6434,37739.0
2018-10-02 11:10:00,107.49,107.57,107.45,107.54,39965.0,97.6434,97.716,97.607,97.6888,39965.0
2018-10-02 11:20:00,107.53,107.54,107.46,107.51,48726.0,97.6797,97.6888,97.6161,97.6615,48726.0
2018-10-02 11:30:00,107.51,107.54,107.48,107.5,53737.0,97.6615,97.6888,97.6343,97.6524,53737.0
2018-10-02 11:40:00,107.51,107.78,107.5,107.71,66537.0,97.6615,97.9068,97.6524,97.8432,66537.0
2018-10-02 11:50:00,107.7,108.14,107.69,108.0,96541.0,97.8341,98.2338,97.825,98.1066,96541.0
2018-10-02 12:00:00,108.02,108.1,107.96,107.99,52429.0,98.1248,98.1975,98.0703,98.0976,52429.0
2018-10-02 12:10:00,107.99,108.0,107.85,107.89,35737.0,98.0976,98.1066,97.9704,98.0067,35737.0
2018-10-02 12:20:00,107.89,107.9,107.82,107.88,36734.0,98.0067,98.0158,97.9431,97.9976,36734.0
2018-10-02 12:30:00,107.88,107.9,107.86,107.88,34721.0,97.9976,98.0158,97.9795,97.9976,34721.0
2018-10-02 12:40:00,107.87,107.88,107.69,107.72,88594.0,97.9885,97.9976,97.825,97.8523,88594.0
2018-10-02 12:50:00,107.72,107.86,107.7,107.85,31640.0,97.8523,97.9795,97.8341,97.9704,31640.0
2018-10-02 13:00:00,107.84,107.89,107.48,107.62,122118.0,97.9613,98.0067,97.6343,97.7614,122118.0
2018-10-02 13:10:00,107.62,107.67,107.46,107.64,59218.0,97.7614,97.8069,97.6161,97.7796,59218.0
2018-10-02 13:20:00,107.64,107.78,107.63,107.78,38347.0,97.7796,97.9068,97.7705,97.9068,38347.0
2018-10-02 13:30:00,107.78,107.87,107.73,107.87,55907.0,97.9068,97.9885,97.8614,97.9885,55907.0
2018-10-02 13:40:00,107.87,107.9,107.81,107.83,44140.0,97.9885,98.0158,97.934,97.9522,44140.0
2018-10-02 13:50:00,107.83,107.83,107.74,107.77,35492.0,97.9522,97.9522,97.8705,97.8977,35492.0
2018-10-02 14:00:00,107.77,107.79,107.69,107.72,24015.0,97.8977,97.9159,97.825,97.8523,24015.0
2018-10-02 14:10:00,107.72,107.76,107.65,107.67,32069.0,97.8523,97.8886,97.7887,97.8069,32069.0
2018-10-02 14:20:00,107.66,107.72,107.64,107.64,60222.0,97.7978,97.8523,97.7796,97.7796,60222.0
2018-10-02 14:30:00,107.64,107.68,107.57,107.61,42700.0,97.7796,97.816,97.716,97.7524,42700.0
2018-10-02 14:40:00,107.61,107.83,107.61,107.72,81791.0,97.7524,97.9522,97.7524,97.8523,81791.0
2018-10-02 14:50:00,107.73,107.75,107.62,107.65,47797.0,97.8614,97.8795,97.7614,97.7887,47797.0
2018-10-02 15:00:00,107.65,107.7,107.62,107.7,54927.0,97.7887,97.8341,97.7614,97.8341,54927.0
2018-10-02 15:10:00,107.71,107.74,107.62,107.62,41671.0,97.8432,97.8705,97.7614,97.7614,41671.0
2018-10-02 15:20:00,107.62,107.67,107.58,107.61,87437.0,97.7614,97.8069,97.7251,97.7524,87437.0
2018-10-02 15:30:00,107.62,107.76,107.61,107.68,178414.0,97.7614,97.8886,97.7524,97.816,178414.0
2018-10-02 15:40:00,107.68,107.97,107.68,107.97,155545.0,97.816,98.0794,97.816,98.0794,155545.0
2018-10-02 15:50:00,107.97,108.04,107.86,107.96,579070.0,98.0794,98.143,97.9795,98.0703,579070.0
2018-10-03 09:30:00,108.47,109.17,108.46,109.07,112075.0,98.5336,99.1695,98.5245,99.0786,112075.0
2018-10-03 09:40:00,109.07,109.22,108.9,109.12,257864.0,99.0786,99.2149,98.9242,99.124,257864.0
2018-10-03 09:50:00,109.1,109.61,109.04,109.26,121106.0,99.1059,99.5692,99.0514,99.2512,121106.0
2018-10-03 10:00:00,109.28,109.48,109.14,109.48,79095.0,99.2694,99.4511,99.1422,99.4511,79095.0
2018-10-03 10:10:00,109.49,109.52,109.21,109.45,69882.0,99.4601,99.4874,99.2058,99.4238,69882.0
2018-10-03 10:20:00,109.44,109.55,109.25,109.53,70480.0,99.4147,99.5147,99.2421,99.4965,70480.0
2018-10-03 10:30:00,109.54,109.55,108.91,108.92,100542.0,99.5056,99.5147,98.9333,98.9424,100542.0
2018-10-03 10:40:00,108.92,109.05,108.82,108.88,85865.0,98.9424,99.0605,98.8515,98.906,85865.0
2018-10-03 10:50:00,108.88,108.96,108.79,108.85,47956.0,98.906,98.9787,98.8243,98.8788,47956.0
2018-10-03 11:00:00,108.86,108.95,108.78,108.93,83415.0,98.8879,98.9696,98.8152,98.9514,83415.0
2018-10-03 11:10:00,108.93,109.05,108.92,109.03,155660.0,98.9514,99.0605,98.9424,99.0423,155660.0
2018-10-03 11:20:00,109.02,109.17,108.89,109.02,152227.0,99.0332,99.1695,98.9151,99.0332,152227.0
2018-10-03 11:30:00,109.01,109.05,108.62,108.77,74334.0,99.0241,99.0605,98.6698,98.8061,74334.0
2018-10-03 11:40:00,108.77,108.78,108.66,108.72,29190.0,98.8061,98.8152,98.7062,98.7607,29190.0
2018-10-03 11:50:00,108.72,108.9,108.68,108.88,29132.0,98.7607,98.9242,98.7243,98.906,29132.0
2018-10-03 12:00:00,108.91,108.95,108.9,108.9,30676.0,98.9333,98.9696,98.9242,98.9242,30676.0
2018-10-03 12:10:00,108.91,109.0,108.88,108.99,45066.0,98.9333,99.015,98.906,99.0059,45066.0
2018-10-03 12:20:00,109.0,109.02,108.95,109.01,31392.0,99.015,99.0332,98.9696,99.0241,31392.0
2018-10-03 12:30:00,109.01,109.04,108.95,108.97,39221.0,99.0241,99.0514,98.9696,98.9878,39221.0
2018-10-03 12:40:00,108.97,108.99,108.78,108.84,46690.0,98.9878,99.0059,98.8152,98.8697,46690.0
2018-10-03 12:50:00,108.84,108.93,108.82,108.9,41451.0,98.8697,98.9514,98.8515,98.9242,41451.0
2018-10-03 13:00:00,108.9,108.91,108.86,108.9,32202.0,98.9242,98.9333,98.8879,98.9242,32202.0
2018-10-03 13:10:00,108.9,108.97,108.86,108.87,29287.0,98.9242,98.9878,98.8879,98.8969,29287.0
2018-10-03 13:20:00,108.87,108.98,108.86,108.96,34031.0,98.8969,98.9969,98.8879,98.9787,34031.0
2018-10-03 13:30:00,108.97,109.01,108.91,108.92,77543.0,98.9878,99.0241,98.9333,98.9424,77543.0
2018-10-03 13:40:00,108.91,108.97,108.81,108.83,64144.0,98.9333,98.9878,98.8424,98.8606,64144.0
2018-10-03 13:50:00,108.82,108.87,108.73,108.81,42228.0,98.8515,98.8969,98.7698,98.8424,42228.0
2018-10-03 14:00:00,108.81,108.97,108.8,108.97,85257.0,98.8424,98.9878,98.8334,98.9878,85257.0
2018-10-03 14:10:00,108.96,108.97,108.82,108.85,47786.0,98.9787,98.9878,98.8515,98.8788,47786.0
2018-10-03 14:20:00,108.85,108.86,108.78,108.82,41052.0,98.8788,98.8879,98.8152,98.8515,41052.0
2018-10-03 14:30:00,108.84,108.86,108.24,108.53,173037.0,98.8697,98.8879,98.3247,98.5881,173037.0
2018-10-03 14:40:00,108.51,108.6,108.49,108.52,43976.0,98.5699,98.6517,98.5518,98.579,43976.0
2018-10-03 14:50:00,108.53,108.71,108.29,108.33,291301.0,98.5881,98.7516,98.3701,98.4064,291301.0
2018-10-03 15:00:00,108.34,108.59,108.34,108.57,41660.0,98.4155,98.6426,98.4155,98.6244,41660.0
2018-10-03 15:10:00,108.56,108.58,108.48,108.51,133381.0,98.6153,98.6335,98.5427,98.5699,133381.0
2018-10-03 15:20:00,108.52,108.66,108.46,108.66,197471.0,98.579,98.7062,98.5245,98.7062,197471.0
2018-10-03 15:30:00,108.64,108.67,108.27,108.45,312194.0,98.688,98.7153,98.3519,98.5154,312194.0
2018-10-03 15:40:00,108.45,108.59,108.41,108.57,336216.0,98.5154,98.6426,98.4791,98.6244,336216.0
2018-10-03 15:50:00,108.58,108.65,108.53,108.62,292624.0,98.6335,98.6971,98.5881,98.6698,292624.0
2018-10-04 09:30:00,113.62,115.68,113.51,114.52,1299121.0,103.2118,105.0831,103.1119,104.0294,1299121.0
2018-10-04 09:40:00,114.48,114.58,113.62,114.09,1001313.0,103.993,104.0839,103.2118,103.6388,1001313.0
2018-10-04 09:50:00,114.08,114.19,113.8,114.01,508046.0,103.6297,103.7296,103.3753,103.5661,508046.0
2018-10-04 10:00:00,114.02,114.08,113.66,113.86,347851.0,103.5752,103.6297,103.2482,103.4298,347851.0
2018-10-04 10:10:00,113.85,113.93,113.28,113.36,246499.0,103.4207,103.4934,102.903,102.9756,246499.0
2018-10-04 10:20:00,113.34,113.42,112.91,113.15,247134.0,102.9575,103.0301,102.5669,102.7849,247134.0
2018-10-04 10:30:00,113.13,113.27,112.86,112.88,215548.0,102.7667,102.8939,102.5214,102.5396,215548.0
2018-10-04 10:40:00,112.88,113.01,112.49,112.52,337333.0,102.5396,102.6577,102.1853,102.2126,337333.0
2018-10-04 10:50:00,112.53,112.74,112.22,112.62,280223.0,102.2217,102.4124,101.9401,102.3034,280223.0
2018-10-04 11:00:00,112.59,112.64,112.23,112.35,205810.0,102.2762,102.3216,101.9491,102.0582,205810.0
2018-10-04 11:10:00,112.34,112.56,112.1,112.18,209786.0,102.0491,102.2489,101.8311,101.9037,209786.0
2018-10-04 11:20:00,112.18,112.41,112.18,112.25,120542.0,101.9037,102.1127,101.9037,101.9673,120542.0
2018-10-04 11:30:00,112.25,112.33,112.1,112.24,135191.0,101.9673,102.04,101.8311,101.9582,135191.0
2018-10-04 11:40:00,112.25,112.47,112.22,112.32,146567.0,101.9673,102.1672,101.9401,102.0309,146567.0
2018-10-04 11:50:00,112.34,112.42,112.19,112.23,161431.0,102.0491,102.1217,101.9128,101.9491,161431.0
2018-10-04 12:00:00,112.23,112.37,111.93,111.94,250368.0,101.9491,102.0763,101.6766,101.6857,250368.0
2018-10-04 12:10:00,111.94,112.04,111.52,111.59,118967.0,101.6857,101.7766,101.3042,101.3678,118967.0
2018-10-04 12:20:00,111.58,111.6,111.03,111.26,150921.0,101.3587,101.3769,100.8591,101.068,150921.0
2018-10-04 12:30:00,111.26,111.77,111.24,111.76,102030.0,101.068,101.5313,101.0498,101.5222,102030.0
2018-10-04 12:40:00,111.76,112.03,111.73,111.8,139210.0,101.5222,101.7675,101.495,101.5585,139210.0
2018-10-04 12:50:00,111.8,111.99,111.68,111.96,149614.0,101.5585,101.7311,101.4495,101.7039,149614.0
2018-10-04 13:00:00,111.97,111.97,111.54,111.58,113972.0,101.713,101.713,101.3224,101.3587,113972.0
2018-10-04 13:10:00,111.57,111.73,111.57,111.66,89134.0,101.3496,101.495,101.3496,101.4314,89134.0
2018-10-04 13:20:00,111.65,111.83,111.61,111.75,102521.0,101.4223,101.5858,101.3859,101.5131,102521.0
2018-10-04 13:30:00,111.75,111.77,111.55,111.66,157800.0,101.5131,101.5313,101.3314,101.4314,157800.0
2018-10-04 13:40:00,111.66,111.93,111.65,111.89,94391.0,101.4314,101.6766,101.4223,101.6403,94391.0
2018-10-04 13:50:00,111.91,112.1,111.88,112.07,86844.0,101.6585,101.8311,101.6312,101.8038,86844.0
2018-10-04 14:00:00,112.07,112.13,111.99,112.04,79880.0,101.8038,101.8583,101.7311,101.7766,79880.0
2018-10-04 14:10:00,112.04,112.17,111.96,111.98,177880.0,101.7766,101.8946,101.7039,101.7221,177880.0
2018-10-04 14:20:00,111.99,112.19,111.94,112.01,165576.0,101.7311,101.9128,101.6857,101.7493,165576.0
2018-10-04 14:30:00,112.02,112.35,112.0,112.33,76517.0,101.7584,102.0582,101.7402,102.04,76517.0
2018-10-04 14:40:00,112.33,112.45,112.16,112.42,143464.0,102.04,102.149,101.8856,102.1217,143464.0
2018-10-04 14:50:00,112.43,112.63,112.4,112.52,122604.0,102.1308,102.3125,102.1036,102.2126,122604.0
2018-10-04 15:00:00,112.53,112.89,112.5,112.82,172454.0,102.2217,102.5487,102.1944,102.4851,172454.0
2018-10-04 15:10:00,112.82,113.02,112.81,112.86,156421.0,102.4851,102.6668,102.476,102.5214,156421.0
2018-10-04 15:20:00,112.85,112.97,112.82,112.87,145936.0,102.5124,102.6214,102.4851,102.5305,145936.0
2018-10-04 15:30:00,112.86,112.9,112.65,112.7,260656.0,102.5214,102.5578,102.3307,102.3761,260656.0
2018-10-04 15:40:00,112.7,113.04,112.66,113.02,289552.0,102.3761,102.6849,102.3398,102.6668,289552.0
2018-10-04 15:50:00,113.03,113.14,112.89,112.98,816962.0,102.6759,102.7758,102.5487,102.6304,816962.0
2018-10-05 09:30:00,114.09,115.23,114.09,115.08,503045.0,103.6388,104.6743,103.6388,104.5381,503045.0
2018-10-05 09:40:00,115.09,115.41,114.62,114.71,393793.0,104.5472,104.8378,104.1202,104.202,393793.0
2018-10-05 09:50:00,114.68,115.12,114.62,115.02,402327.0,104.1747,104.5744,104.1202,104.4836,402327.0
2018-10-05 10:00:00,115.04,115.32,114.93,115.01,318049.0,104.5017,104.7561,104.4018,104.4745,318049.0
2018-10-05 10:10:00,115.02,115.15,114.4,114.95,236873.0,104.4836,104.6017,103.9204,104.42,236873.0
2018-10-05 10:20:00,114.94,115.45,114.8,115.39,162986.0,104.4109,104.8742,104.2837,104.8197,162986.0
2018-10-05 10:30:00,115.38,115.42,114.94,115.03,130915.0,104.8106,104.8469,104.4109,104.4927,130915.0
2018-10-05 10:40:00,115.04,115.1,114.87,114.97,222887.0,104.5017,104.5562,104.3473,104.4382,222887.0
2018-10-05 10:50:00,114.96,115.03,114.48,114.62,589222.0,104.4291,104.4927,103.993,104.1202,589222.0
2018-10-05 11:00:00,114.6,114.61,114.15,114.19,73689.0,104.102,104.1111,103.6933,103.7296,73689.0
2018-10-05 11:10:00,114.19,114.46,114.13,114.35,132954.0,103.7296,103.9749,103.6751,103.8749,132954.0
2018-10-05 11:20:00,114.36,114.59,114.27,114.59,93095.0,103.884,104.093,103.8023,104.093,93095.0
2018-10-05 11:30:00,114.6,114.82,114.55,114.78,168952.0,104.102,104.3019,104.0566,104.2656,168952.0
2018-10-05 11:40:00,114.77,114.85,114.7,114.75,85382.0,104.2565,104.3291,104.1929,104.2383,85382.0
2018-10-05 11:50:00,114.75,114.77,114.63,114.73,187586.0,104.2383,104.2565,104.1293,104.2201,187586.0
2018-10-05 12:00:00,114.73,114.94,114.7,114.74,140934.0,104.2201,104.4109,104.1929,104.2292,140934.0
2018-10-05 12:10:00,114.73,114.76,114.31,114.58,197435.0,104.2201,104.2474,103.8386,104.0839,197435.0
2018-10-05 12:20:00,114.58,114.71,114.4,114.4,115692.0,104.0839,104.202,103.9204,103.9204,115692.0
2018-10-05 12:30:00,114.37,114.71,114.32,114.65,95799.0,103.8931,104.202,103.8477,104.1475,95799.0
2018-10-05 12:40:00,114.65,114.66,114.47,114.54,63013.0,104.1475,104.1565,103.984,104.0475,63013.0
2018-10-05 12:50:00,114.55,114.64,114.44,114.49,67322.0,104.0566,104.1384,103.9567,104.0021,67322.0
2018-10-05 13:00:00,114.47,114.5,114.35,114.47,50576.0,103.984,104.0112,103.8749,103.984,50576.0
2018-10-05 13:10:00,114.47,114.56,114.46,114.53,73356.0,103.984,104.0657,103.9749,104.0385,73356.0
2018-10-05 13:20:00,114.53,114.6,114.41,114.52,152111.0,104.0385,104.102,103.9294,104.0294,152111.0
2018-10-05 13:30:00,114.52,114.61,114.19,114.29,179358.0,104.0294,104.1111,103.7296,103.8204,179358.0
2018-10-05 13:40:00,114.31,114.45,114.29,114.45,63902.0,103.8386,103.9658,103.8204,103.9658,63902.0
2018-10-05 13:50:00,114.46,114.68,114.41,114.47,81130.0,103.9749,104.1747,103.9294,103.984,81130.0
2018-10-05 14:00:00,114.46,114.62,114.39,114.39,99470.0,103.9749,104.1202,103.9113,103.9113,99470.0
2018-10-05 14:10:00,114.39,114.63,114.31,114.62,118845.0,103.9113,104.1293,103.8386,104.1202,118845.0
2018-10-05 14:20:00,114.62,114.64,114.48,114.54,93579.0,104.1202,104.1384,103.993,104.0475,93579.0
2018-10-05 14:30:00,114.53,114.68,114.48,114.59,84248.0,104.0385,104.1747,103.993,104.093,84248.0
2018-10-05 14:40:00,114.58,114.67,114.48,114.62,60590.0,104.0839,104.1656,103.993,104.1202,60590.0
2018-10-05 14:50:00,114.62,114.7,114.59,114.65,37137.0,104.1202,104.1929,104.093,104.1475,37137.0
2018-10-05 15:00:00,114.65,114.94,114.61,114.85,75104.0,104.1475,104.4109,104.1111,104.3291,75104.0
2018-10-05 15:10:00,114.86,115.05,114.83,115.0,125536.0,104.3382,104.5108,104.311,104.4654,125536.0
2018-10-05 15:20:00,115.0,115.11,114.99,115.01,118627.0,104.4654,104.5653,104.4563,104.4745,118627.0
2018-10-05 15:30:00,115.02,115.08,114.94,114.96,588253.0,104.4836,104.5381,104.4109,104.4291,588253.0
2018-10-05 15:40:00,114.95,115.22,114.87,115.02,260668.0,104.42,104.6652,104.3473,104.4836,260668.0
2018-10-05 15:50:00,115.01,115.11,114.94,115.02,468629.0,104.4745,104.5653,104.4109,104.4836,468629.0
2018-10-08 09:30:00,114.85,115.29,114.8,115.0,212337.0,104.3291,104.7288,104.2837,104.4654,212337.0
2018-10-08 09:40:00,115.01,115.13,114.81,114.81,109452.0,104.4745,104.5835,104.2928,104.2928,109452.0
2018-10-08 09:50:00,114.83,115.43,114.77,115.43,151181.0,104.311,104.856,104.2565,104.856,151181.0
2018-10-08 10:00:00,115.43,115.93,115.41,115.83,192757.0,104.856,105.3102,104.8378,105.2194,192757.0
2018-10-08 10:10:00,115.82,116.55,115.8,116.44,167940.0,105.2103,105.8734,105.1921,105.7735,167940.0
2018-10-08 10:20:00,116.44,116.5,116.24,116.29,195613.0,105.7735,105.828,105.5918,105.6372,195613.0
2018-10-08 10:30:00,116.29,116.61,116.29,116.34,188164.0,105.6372,105.9279,105.6372,105.6827,188164.0
2018-10-08 10:40:00,116.36,116.38,116.06,116.07,176082.0,105.7008,105.719,105.4283,105.4374,176082.0
2018-10-08 10:50:00,116.05,116.17,115.86,116.01,126135.0,105.4192,105.5282,105.2466,105.3829,126135.0
2018-10-08 11:00:00,115.99,116.04,115.67,115.75,253302.0,105.3647,105.4101,105.074,105.1467,253302.0
2018-10-08 11:10:00,115.75,115.98,115.75,115.86,95085.0,105.1467,105.3556,105.1467,105.2466,95085.0
2018-10-08 11:20:00,115.83,116.04,115.75,115.81,135135.0,105.2194,105.4101,105.1467,105.2012,135135.0
2018-10-08 11:30:00,115.82,115.99,115.55,115.84,443621.0,105.2103,105.3647,104.965,105.2285,443621.0
2018-10-08 11:40:00,115.84,115.86,115.2,115.31,125829.0,105.2285,105.2466,104.6471,104.747,125829.0
2018-10-08 11:50:00,115.27,115.55,115.26,115.52,47408.0,104.7107,104.965,104.7016,104.9378,47408.0
2018-10-08 12:00:00,115.5,115.51,115.24,115.37,53938.0,104.9196,104.9287,104.6834,104.8015,53938.0
2018-10-08 12:10:00,115.37,115.43,115.31,115.39,28245.0,104.8015,104.856,104.747,104.8197,28245.0
2018-10-08 12:20:00,115.37,115.6,115.35,115.46,76170.0,104.8015,105.0104,104.7833,104.8833,76170.0
2018-10-08 12:30:00,115.45,115.45,115.27,115.35,58781.0,104.8742,104.8742,104.7107,104.7833,58781.0
2018-10-08 12:40:00,115.35,115.37,114.93,114.96,49986.0,104.7833,104.8015,104.4018,104.4291,49986.0
2018-10-08 12:50:00,114.95,115.1,114.93,115.05,65475.0,104.42,104.5562,104.4018,104.5108,65475.0
2018-10-08 13:00:00,115.03,115.32,114.97,115.31,59128.0,104.4927,104.7561,104.4382,104.747,59128.0
2018-10-08 13:10:00,115.3,115.3,114.99,115.13,106266.0,104.7379,104.7379,104.4563,104.5835,106266.0
2018-10-08 13:20:00,115.12,115.17,114.9,114.93,94424.0,104.5744,104.6198,104.3746,104.4018,94424.0
2018-10-08 13:30:00,114.94,115.04,114.91,114.95,228842.0,104.4109,104.5017,104.3836,104.42,228842.0
2018-10-08 13:40:00,114.98,115.02,114.94,114.94,77741.0,104.4472,104.4836,104.4109,104.4109,77741.0
2018-10-08 13:50:00,114.95,115.02,114.93,114.93,68159.0,104.42,104.4836,104.4018,104.4018,68159.0
2018-10-08 14:00:00,114.93,115.23,114.83,115.22,65184.0,104.4018,104.6743,104.311,104.6652,65184.0
2018-10-08 14:10:00,115.21,115.28,115.15,115.16,40205.0,104.6562,104.7198,104.6017,104.6107,40205.0
2018-10-08 14:20:00,115.16,115.33,115.14,115.24,35840.0,104.6107,104.7652,104.5926,104.6834,35840.0
2018-10-08 14:30:00,115.24,115.39,115.24,115.35,37955.0,104.6834,104.8197,104.6834,104.7833,37955.0
2018-10-08 14:40:00,115.35,115.57,115.33,115.54,54768.0,104.7833,104.9832,104.7652,104.9559,54768.0
2018-10-08 14:50:00,115.53,115.56,115.42,115.43,75184.0,104.9469,104.9741,104.8469,104.856,75184.0
2018-10-08 15:00:00,115.43,115.61,115.43,115.57,65234.0,104.856,105.0195,104.856,104.9832,65234.0
2018-10-08 15:10:00,115.56,115.59,115.42,115.44,77970.0,104.9741,105.0014,104.8469,104.8651,77970.0
2018-10-08 15:20:00,115.44,115.57,115.41,115.55,88610.0,104.8651,104.9832,104.8378,104.965,88610.0
2018-10-08 15:30:00,115.55,115.63,115.48,115.56,107038.0,104.965,105.0377,104.9014,104.9741,107038.0
2018-10-08 15:40:00,115.56,115.77,115.54,115.7,225199.0,104.9741,105.1649,104.9559,105.1013,225199.0
2018-10-08 15:50:00,115.68,115.81,115.46,115.47,509139.0,105.0831,105.2012,104.8833,104.8923,509139.0
2018-10-09 09:30:00,115.09,115.51,114.81,114.85,155703.0,104.5472,104.9287,104.2928,104.3291,155703.0
2018-10-09 09:40:00,114.82,114.83,114.23,114.36,144028.0,104.3019,104.311,103.7659,103.884,144028.0
2018-10-09 09:50:00,114.37,114.88,114.35,114.57,91119.0,103.8931,104.3564,103.8749,104.0748,91119.0
2018-10-09 10:00:00,114.6,114.81,114.59,114.77,60246.0,104.102,104.2928,104.093,104.2565,60246.0
2018-10-09 10:10:00,114.75,115.34,114.75,115.33,135251.0,104.2383,104.7743,104.2383,104.7652,135251.0
2018-10-09 10:20:00,115.34,115.36,115.14,115.31,99134.0,104.7743,104.7924,104.5926,104.747,99134.0
2018-10-09 10:30:00,115.31,115.36,115.24,115.29,95473.0,104.747,104.7924,104.6834,104.7288,95473.0
2018-10-09 10:40:00,115.29,115.41,115.24,115.41,76038.0,104.7288,104.8378,104.6834,104.8378,76038.0
2018-10-09 10:50:00,115.41,115.51,115.14,115.14,80802.0,104.8378,104.9287,104.5926,104.5926,80802.0
2018-10-09 11:00:00,115.13,115.24,115.01,115.03,56616.0,104.5835,104.6834,104.4745,104.4927,56616.0
2018-10-09 11:10:00,115.04,115.18,114.93,115.01,105847.0,104.5017,104.6289,104.4018,104.4745,105847.0
2018-10-09 11:20:00,115.01,115.29,114.95,115.17,80289.0,104.4745,104.7288,104.42,104.6198,80289.0
2018-10-09 11:30:00,115.18,115.24,115.05,115.1,103681.0,104.6289,104.6834,104.5108,104.5562,103681.0
2018-10-09 11:40:00,115.11,115.18,115.05,115.08,145864.0,104.5653,104.6289,104.5108,104.5381,145864.0
2018-10-09 11:50:00,115.08,115.24,115.04,115.23,108002.0,104.5381,104.6834,104.5017,104.6743,108002.0
2018-10-09 12:00:00,115.24,115.31,115.17,115.21,85304.0,104.6834,104.747,104.6198,104.6562,85304.0
2018-10-09 12:10:00,115.21,115.24,115.15,115.17,52298.0,104.6562,104.6834,104.6017,104.6198,52298.0
2018-10-09 12:20:00,115.17,115.22,115.06,115.09,55285.0,104.6198,104.6652,104.5199,104.5472,55285.0
2018-10-09 12:30:00,115.09,115.12,114.95,115.11,47630.0,104.5472,104.5744,104.42,104.5653,47630.0
2018-10-09 12:40:00,115.12,115.12,114.86,114.92,73392.0,104.5744,104.5744,104.3382,104.3927,73392.0
2018-10-09 12:50:00,114.93,114.99,114.88,114.97,48169.0,104.4018,104.4563,104.3564,104.4382,48169.0
2018-10-09 13:00:00,114.96,115.05,114.85,115.03,124803.0,104.4291,104.5108,104.3291,104.4927,124803.0
2018-10-09 13:10:00,115.03,115.21,115.0,115.09,76983.0,104.4927,104.6562,104.4654,104.5472,76983.0
2018-10-09 13:20:00,115.1,115.2,115.06,115.19,63117.0,104.5562,104.6471,104.5199,104.638,63117.0
2018-10-09 13:30:00,115.2,115.26,115.06,115.07,46061.0,104.6471,104.7016,104.5199,104.529,46061.0
2018-10-09 13:40:00,115.07,115.21,115.01,115.21,36784.0,104.529,104.6562,104.4745,104.6562,36784.0
2018-10-09 13:50:00,115.2,115.4,115.17,115.34,39905.0,104.6471,104.8288,104.6198,104.7743,39905.0
2018-10-09 14:00:00,115.35,115.37,115.21,115.31,50286.0,104.7833,104.8015,104.6562,104.747,50286.0
2018-10-09 14:10:00,115.31,115.59,115.28,115.57,61630.0,104.747,105.0014,104.7198,104.9832,61630.0
2018-10-09 14:20:00,115.58,115.73,115.56,115.71,48350.0,104.9923,105.1285,104.9741,105.1104,48350.0
2018-10-09 14:30:00,115.74,115.76,115.59,115.72,56872.0,105.1376,105.1558,105.0014,105.1194,56872.0
2018-10-09 14:40:00,115.72,115.93,115.71,115.8,80106.0,105.1194,105.3102,105.1104,105.1921,80106.0
2018-10-09 14:50:00,115.81,115.93,115.81,115.86,93686.0,105.2012,105.3102,105.2012,105.2466,93686.0
2018-10-09 15:00:00,115.87,116.0,115.78,115.78,66918.0,105.2557,105.3738,105.174,105.174,66918.0
2018-10-09 15:10:00,115.79,115.8,115.64,115.66,54922.0,105.183,105.1921,105.0468,105.0649,54922.0
2018-10-09 15:20:00,115.66,115.67,115.28,115.34,116938.0,105.0649,105.074,104.7198,104.7743,116938.0
2018-10-09 15:30:00,115.35,115.57,115.35,115.57,88198.0,104.7833,104.9832,104.7833,104.9832,88198.0
2018-10-09 15:40:00,115.56,115.73,115.47,115.61,329216.0,104.9741,105.1285,104.8923,105.0195,329216.0
2018-10-09 15:50:00,115.6,115.64,115.43,115.46,412025.0,105.0104,105.0468,104.856,104.8833,412025.0
2018-10-10 09:30:00,114.96,115.32,114.61,115.05,108308.0,104.4291,104.7561,104.1111,104.5108,108308.0
2018-10-10 09:40:00,115.08,115.37,114.95,115.06,94370.0,104.5381,104.8015,104.42,104.5199,94370.0
2018-10-10 09:50:00,115.07,115.08,114.69,115.01,87835.0,104.529,104.5381,104.1838,104.4745,87835.0
2018-10-10 10:00:00,114.97,115.12,114.57,115.1,106868.0,104.4382,104.5744,104.0748,104.5562,106868.0
2018-10-10 10:10:00,115.14,115.18,114.84,115.15,73565.0,104.5926,104.6289,104.3201,104.6017,73565.0
2018-10-10 10:20:00,115.18,115.3,114.84,114.94,162910.0,104.6289,104.7379,104.3201,104.4109,162910.0
2018-10-10 10:30:00,114.93,115.03,114.72,114.86,96024.0,104.4018,104.4927,104.2111,104.3382,96024.0
2018-10-10 10:40:00,114.86,114.92,114.56,114.64,110006.0,104.3382,104.3927,104.0657,104.1384,110006.0
2018-10-10 10:50:00,114.65,114.81,114.57,114.63,51611.0,104.1475,104.2928,104.0748,104.1293,51611.0
2018-10-10 11:00:00,114.6,114.61,114.38,114.53,109561.0,104.102,104.1111,103.9022,104.0385,109561.0
2018-10-10 11:10:00,114.53,114.75,114.47,114.6,89036.0,104.0385,104.2383,103.984,104.102,89036.0
2018-10-10 11:20:00,114.6,114.95,114.48,114.89,151886.0,104.102,104.42,103.993,104.3655,151886.0
2018-10-10 11:30:00,114.89,114.9,114.38,114.39,132752.0,104.3655,104.3746,103.9022,103.9113,132752.0
2018-10-10 11:40:00,114.4,114.59,114.3,114.38,69014.0,103.9204,104.093,103.8295,103.9022,69014.0
2018-10-10 11:50:00,114.4,114.43,114.15,114.22,85219.0,103.9204,103.9476,103.6933,103.7569,85219.0
2018-10-10 12:00:00,114.21,114.31,114.05,114.14,51302.0,103.7478,103.8386,103.6024,103.6842,51302.0
2018-10-10 12:10:00,114.13,114.37,114.06,114.34,81901.0,103.6751,103.8931,103.6115,103.8659,81901.0
2018-10-10 12:20:00,114.34,114.46,114.32,114.4,124821.0,103.8659,103.9749,103.8477,103.9204,124821.0
2018-10-10 12:30:00,114.39,114.54,114.37,114.48,213242.0,103.9113,104.0475,103.8931,103.993,213242.0
2018-10-10 12:40:00,114.48,114.57,114.42,114.51,110958.0,103.993,104.0748,103.9385,104.0203,110958.0
2018-10-10 12:50:00,114.52,114.71,114.52,114.61,159364.0,104.0294,104.202,104.0294,104.1111,159364.0
2018-10-10 13:00:00,114.58,114.73,114.54,114.7,93694.0,104.0839,104.2201,104.0475,104.1929,93694.0
2018-10-10 13:10:00,114.71,114.83,114.64,114.83,73137.0,104.202,104.311,104.1384,104.311,73137.0
2018-10-10 13:20:00,114.83,114.86,114.75,114.75,114706.0,104.311,104.3382,104.2383,104.2383,114706.0
2018-10-10 13:30:00,114.75,114.76,114.55,114.63,156157.0,104.2383,104.2474,104.0566,104.1293,156157.0
2018-10-10 13:40:00,114.64,114.64,114.42,114.58,100137.0,104.1384,104.1384,103.9385,104.0839,100137.0
2018-10-10 13:50:00,114.57,114.62,114.1,114.16,99058.0,104.0748,104.1202,103.6478,103.7024,99058.0
2018-10-10 14:00:00,114.17,114.21,113.68,113.7,90034.0,103.7114,103.7478,103.2663,103.2845,90034.0
2018-10-10 14:10:00,113.7,114.09,113.67,113.99,103727.0,103.2845,103.6388,103.2572,103.5479,103727.0
2018-10-10 14:20:00,113.98,114.16,113.87,114.06,83502.0,103.5388,103.7024,103.4389,103.6115,83502.0
2018-10-10 14:30:00,114.03,114.24,114.01,114.1,98125.0,103.5843,103.775,103.5661,103.6478,98125.0
2018-10-10 14:40:00,114.09,114.23,114.06,114.17,55302.0,103.6388,103.7659,103.6115,103.7114,55302.0
2018-10-10 14:50:00,114.16,114.32,114.13,114.28,46785.0,103.7024,103.8477,103.6751,103.8114,46785.0
2018-10-10 15:00:00,114.26,114.3,114.12,114.17,65442.0,103.7932,103.8295,103.666,103.7114,65442.0
2018-10-10 15:10:00,114.17,114.19,113.68,113.78,118179.0,103.7114,103.7296,103.2663,103.3572,118179.0
2018-10-10 15:20:00,113.79,114.2,113.78,114.17,68075.0,103.3662,103.7387,103.3572,103.7114,68075.0
2018-10-10 15:30:00,114.16,114.16,113.64,113.66,125863.0,103.7024,103.7024,103.23,103.2482,125863.0
2018-10-10 15:40:00,113.66,114.04,113.42,113.99,206486.0,103.2482,103.5933,103.0301,103.5479,206486.0
2018-10-10 15:50:00,113.98,113.99,113.25,113.35,378268.0,103.5388,103.5479,102.8757,102.9666,378268.0
2018-10-11 09:30:00,113.09,113.32,110.31,110.89,337853.0,102.7304,102.9393,100.205,100.7319,337853.0
2018-10-11 09:40:00,110.9,112.14,110.9,111.57,138182.0,100.741,101.8674,100.741,101.3496,138182.0
2018-10-11 09:50:00,111.59,111.73,110.95,110.96,181927.0,101.3678,101.495,100.7864,100.7955,181927.0
2018-10-11 10:00:00,110.96,111.5,110.93,111.36,215457.0,100.7955,101.286,100.7682,101.1588,215457.0
2018-10-11 10:10:00,111.36,111.38,110.37,110.54,170762.0,101.1588,101.177,100.2595,100.414,170762.0
2018-10-11 10:20:00,110.57,110.67,110.11,110.35,171935.0,100.4412,100.5321,100.0234,100.2414,171935.0
2018-10-11 10:30:00,110.35,110.36,109.84,110.18,181144.0,100.2414,100.2505,99.7781,100.0869,181144.0
2018-10-11 10:40:00,110.2,110.62,110.03,110.03,53331.0,100.1051,100.4866,99.9507,99.9507,53331.0
2018-10-11 10:50:00,110.05,110.25,109.94,110.02,116649.0,99.9688,100.1505,99.8689,99.9416,116649.0
2018-10-11 11:00:00,110.01,110.03,109.36,109.46,173645.0,99.9325,99.9507,99.3421,99.4329,173645.0
2018-10-11 11:10:00,109.46,109.53,108.95,109.39,181790.0,99.4329,99.4965,98.9696,99.3693,181790.0
2018-10-11 11:20:00,109.39,110.05,109.39,109.97,101101.0,99.3693,99.9688,99.3693,99.8962,101101.0
2018-10-11 11:30:00,109.98,110.1,109.7,109.88,125647.0,99.9053,100.0143,99.6509,99.8144,125647.0
2018-10-11 11:40:00,109.89,110.41,109.88,110.39,114746.0,99.8235,100.2959,99.8144,100.2777,114746.0
2018-10-11 11:50:00,110.39,110.39,110.01,110.06,158653.0,100.2777,100.2777,99.9325,99.9779,158653.0
2018-10-11 12:00:00,110.07,110.09,109.69,110.09,96964.0,99.987,100.0052,99.6418,100.0052,96964.0
2018-10-11 12:10:00,110.1,110.5,110.06,110.48,78188.0,100.0143,100.3776,99.9779,100.3595,78188.0
2018-10-11 12:20:00,110.47,110.97,110.47,110.78,59497.0,100.3504,100.8046,100.3504,100.632,59497.0
2018-10-11 12:30:00,110.77,110.83,110.58,110.58,50891.0,100.6229,100.6774,100.4503,100.4503,50891.0
2018-10-11 12:40:00,110.59,110.67,110.39,110.45,42693.0,100.4594,100.5321,100.2777,100.3322,42693.0
2018-10-11 12:50:00,110.43,110.5,110.32,110.41,48127.0,100.314,100.3776,100.2141,100.2959,48127.0
2018-10-11 13:00:00,110.39,110.39,109.89,109.92,72098.0,100.2777,100.2777,99.8235,99.8508,72098.0
2018-10-11 13:10:00,109.95,110.2,109.88,110.06,86319.0,99.878,100.1051,99.8144,99.9779,86319.0
2018-10-11 13:20:00,110.07,110.07,109.58,109.64,68422.0,99.987,99.987,99.5419,99.5964,68422.0
2018-10-11 13:30:00,109.67,109.83,109.53,109.67,61048.0,99.6237,99.769,99.4965,99.6237,61048.0
2018-10-11 13:40:00,109.68,109.74,109.21,109.27,71815.0,99.6327,99.6872,99.2058,99.2603,71815.0
2018-10-11 13:50:00,109.25,109.73,109.07,109.73,92372.0,99.2421,99.6782,99.0786,99.6782,92372.0
2018-10-11 14:00:00,109.72,109.75,109.35,109.35,84137.0,99.6691,99.6963,99.333,99.333,84137.0
2018-10-11 14:10:00,109.37,109.37,108.79,108.92,156918.0,99.3511,99.3511,98.8243,98.9424,156918.0
2018-10-11 14:20:00,108.89,109.18,108.63,108.63,128751.0,98.9151,99.1785,98.6789,98.6789,128751.0
2018-10-11 14:30:00,108.65,108.66,107.59,107.96,235541.0,98.6971,98.7062,97.7342,98.0703,235541.0
2018-10-11 14:40:00,107.97,108.35,106.58,108.04,283534.0,98.0794,98.4246,96.8167,98.143,283534.0
2018-10-11 14:50:00,107.98,108.83,107.88,108.28,160592.0,98.0885,98.8606,97.9976,98.361,160592.0
2018-10-11 15:00:00,108.28,108.51,107.95,107.97,116756.0,98.361,98.5699,98.0612,98.0794,116756.0
2018-10-11 15:10:00,107.99,109.32,107.89,109.32,110802.0,98.0976,99.3057,98.0067,99.3057,110802.0
2018-10-11 15:20:00,109.36,109.37,108.84,108.84,107470.0,99.3421,99.3511,98.8697,98.8697,107470.0
2018-10-11 15:30:00,108.83,108.93,108.29,108.65,175182.0,98.8606,98.9514,98.3701,98.6971,175182.0
2018-10-11 15:40:00,108.62,108.63,107.98,108.02,273112.0,98.6698,98.6789,98.0885,98.1248,273112.0
2018-10-11 15:50:00,108.02,108.49,107.86,107.92,367648.0,98.1248,98.5518,97.9795,98.034,367648.0
2018-10-12 09:30:00,109.0,109.3,108.43,109.0,144357.0,99.015,99.2876,98.4972,99.015,144357.0
2018-10-12 09:40:00,109.01,109.2,108.8,108.98,55933.0,99.0241,99.1967,98.8334,98.9969,55933.0
2018-10-12 09:50:00,109.04,109.65,109.04,109.6,65678.0,99.0514,99.6055,99.0514,99.5601,65678.0
2018-10-12 10:00:00,109.62,110.3,109.5,110.18,125927.0,99.5782,100.1959,99.4692,100.0869,125927.0
2018-10-12 10:10:00,110.19,110.41,110.05,110.33,156797.0,100.096,100.2959,99.9688,100.2232,156797.0
2018-10-12 10:20:00,110.31,110.37,109.95,110.05,102491.0,100.205,100.2595,99.878,99.9688,102491.0
2018-10-12 10:30:00,110.02,110.5,109.93,110.42,59057.0,99.9416,100.3776,99.8598,100.305,59057.0
2018-10-12 10:40:00,110.39,110.62,110.27,110.39,65041.0,100.2777,100.4866,100.1687,100.2777,65041.0
2018-10-12 10:50:00,110.4,110.69,110.38,110.41,96514.0,100.2868,100.5502,100.2686,100.2959,96514.0
2018-10-12 11:00:00,110.39,110.62,110.23,110.25,57644.0,100.2777,100.4866,100.1324,100.1505,57644.0
2018-10-12 11:10:00,110.24,110.58,110.22,110.49,37280.0,100.1414,100.4503,100.1233,100.3685,37280.0
2018-10-12 11:20:00,110.46,110.6,110.14,110.26,36656.0,100.3413,100.4685,100.0506,100.1596,36656.0
2018-10-12 11:30:00,110.24,110.37,110.19,110.26,42368.0,100.1414,100.2595,100.096,100.1596,42368.0
2018-10-12 11:40:00,110.24,110.24,109.79,110.05,64619.0,100.1414,100.1414,99.7327,99.9688,64619.0
2018-10-12 11:50:00,110.04,110.37,109.91,110.31,65996.0,99.9598,100.2595,99.8417,100.205,65996.0
2018-10-12 12:00:00,110.27,110.3,109.92,110.02,81642.0,100.1687,100.1959,99.8508,99.9416,81642.0
2018-10-12 12:10:00,110.03,110.19,109.87,109.95,84830.0,99.9507,100.096,99.8053,99.878,84830.0
2018-10-12 12:20:00,109.92,110.11,109.77,109.91,77198.0,99.8508,100.0234,99.7145,99.8417,77198.0
2018-10-12 12:30:00,109.92,109.96,109.16,109.16,107641.0,99.8508,99.8871,99.1604,99.1604,107641.0
2018-10-12 12:40:00,109.12,109.37,109.0,109.2,72613.0,99.124,99.3511,99.015,99.1967,72613.0
2018-10-12 12:50:00,109.18,109.77,109.18,109.75,42615.0,99.1785,99.7145,99.1785,99.6963,42615.0
2018-10-12 13:00:00,109.74,110.14,109.66,110.09,54244.0,99.6872,100.0506,99.6146,100.0052,54244.0
2018-10-12 13:10:00,110.08,110.25,109.92,109.92,43477.0,99.9961,100.1505,99.8508,99.8508,43477.0
2018-10-12 13:20:00,109.99,110.13,109.81,109.85,43824.0,99.9143,100.0415,99.7508,99.7872,43824.0
2018-10-12 13:30:00,109.83,109.83,109.3,109.55,43844.0,99.769,99.769,99.2876,99.5147,43844.0
2018-10-12 13:40:00,109.56,110.17,109.41,110.17,44942.0,99.5237,100.0779,99.3875,100.0779,44942.0
2018-10-12 13:50:00,110.16,110.16,109.68,109.69,47559.0,100.0688,100.0688,99.6327,99.6418,47559.0
2018-10-12 14:00:00,109.68,109.87,109.48,109.82,56023.0,99.6327,99.8053,99.4511,99.7599,56023.0
2018-10-12 14:10:00,109.83,109.99,109.45,109.88,44071.0,99.769,99.9143,99.4238,99.8144,44071.0
2018-10-12 14:20:00,109.91,109.98,109.57,109.88,43661.0,99.8417,99.9053,99.5328,99.8144,43661.0
2018-10-12 14:30:00,109.88,109.88,109.68,109.79,37698.0,99.8144,99.8144,99.6327,99.7327,37698.0
2018-10-12 14:40:00,109.77,109.84,109.5,109.64,52766.0,99.7145,99.7781,99.4692,99.5964,52766.0
2018-10-12 14:50:00,109.65,110.3,109.62,110.19,58027.0,99.6055,100.1959,99.5782,100.096,58027.0
2018-10-12 15:00:00,110.2,110.24,109.8,110.21,62804.0,100.1051,100.1414,99.7417,100.1142,62804.0
2018-10-12 15:10:00,110.23,110.42,110.01,110.05,68879.0,100.1324,100.305,99.9325,99.9688,68879.0
2018-10-12 15:20:00,110.1,110.71,110.1,110.65,73732.0,100.0143,100.5684,100.0143,100.5139,73732.0
2018-10-12 15:30:00,110.65,110.82,110.34,110.39,122484.0,100.5139,100.6683,100.2323,100.2777,122484.0
2018-10-12 15:40:00,110.39,110.88,110.38,110.62,257421.0,100.2777,100.7228,100.2686,100.4866,257421.0
2018-10-12 15:50:00,110.64,111.02,110.43,110.48,394410.0,100.5048,100.85,100.314,100.3595,394410.0
2018-10-15 09:30:00,110.5,110.68,109.98,110.21,106781.0,100.3776,100.5411,99.9053,100.1142,106781.0
2018-10-15 09:40:00,110.15,110.7,110.1,110.35,66890.0,100.0597,100.5593,100.0143,100.2414,66890.0
2018-10-15 09:50:00,110.41,110.88,110.35,110.66,108518.0,100.2959,100.7228,100.2414,100.523,108518.0
2018-10-15 10:00:00,110.66,110.75,110.21,110.56,65422.0,100.523,100.6047,100.1142,100.4321,65422.0
2018-10-15 10:10:00,110.47,110.79,110.46,110.7,37764.0,100.3504,100.6411,100.3413,100.5593,37764.0
2018-10-15 10:20:00,110.68,111.16,110.63,110.99,57638.0,100.5411,100.9772,100.4957,100.8227,57638.0
2018-10-15 10:30:00,111.0,111.29,110.9,111.11,53496.0,100.8318,101.0953,100.741,100.9317,53496.0
2018-10-15 10:40:00,111.11,111.29,111.08,111.15,63846.0,100.9317,101.0953,100.9045,100.9681,63846.0
2018-10-15 10:50:00,111.12,111.14,110.8,110.8,58943.0,100.9408,100.959,100.6501,100.6501,58943.0
2018-10-15 11:00:00,110.82,110.95,110.66,110.94,53054.0,100.6683,100.7864,100.523,100.7773,53054.0
2018-10-15 11:10:00,110.92,110.92,110.75,110.76,40081.0,100.7592,100.7592,100.6047,100.6138,40081.0
2018-10-15 11:20:00,110.77,111.02,110.72,111.01,53747.0,100.6229,100.85,100.5775,100.8409,53747.0
2018-10-15 11:30:00,111.02,111.08,110.9,110.91,47201.0,100.85,100.9045,100.741,100.7501,47201.0
2018-10-15 11:40:00,110.9,111.26,110.8,111.02,62376.0,100.741,101.068,100.6501,100.85,62376.0
2018-10-15 11:50:00,111.01,111.13,110.64,110.64,92663.0,100.8409,100.9499,100.5048,100.5048,92663.0
2018-10-15 12:00:00,110.63,110.63,110.33,110.37,55566.0,100.4957,100.4957,100.2232,100.2595,55566.0
2018-10-15 12:10:00,110.35,110.5,110.2,110.46,29702.0,100.2414,100.3776,100.1051,100.3413,29702.0
2018-10-15 12:20:00,110.48,110.64,110.48,110.52,29766.0,100.3595,100.5048,100.3595,100.3958,29766.0
2018-10-15 12:30:00,110.5,110.72,110.48,110.67,33847.0,100.3776,100.5775,100.3595,100.5321,33847.0
2018-10-15 12:40:00,110.67,110.69,110.6,110.69,34737.0,100.5321,100.5502,100.4685,100.5502,34737.0
2018-10-15 12:50:00,110.69,110.9,110.69,110.75,25349.0,100.5502,100.741,100.5502,100.6047,25349.0
2018-10-15 13:00:00,110.75,111.19,110.75,111.14,41546.0,100.6047,101.0044,100.6047,100.959,41546.0
2018-10-15 13:10:00,111.16,111.32,111.15,111.28,26179.0,100.9772,101.1225,100.9681,101.0862,26179.0
2018-10-15 13:20:00,111.26,111.26,111.05,111.07,32233.0,101.068,101.068,100.8772,100.8954,32233.0
2018-10-15 13:30:00,111.07,111.38,111.0,111.33,43931.0,100.8954,101.177,100.8318,101.1316,43931.0
2018-10-15 13:40:00,111.32,111.58,111.29,111.38,41923.0,101.1225,101.3587,101.0953,101.177,41923.0
2018-10-15 13:50:00,111.4,111.44,111.07,111.24,39496.0,101.1952,101.2315,100.8954,101.0498,39496.0
2018-10-15 14:00:00,111.25,111.26,110.98,111.16,43716.0,101.0589,101.068,100.8137,100.9772,43716.0
2018-10-15 14:10:00,111.18,111.18,110.99,111.1,57104.0,100.9953,100.9953,100.8227,100.9227,57104.0
2018-10-15 14:20:00,111.1,111.25,111.05,111.09,31345.0,100.9227,101.0589,100.8772,100.9136,31345.0
2018-10-15 14:30:00,111.1,111.26,111.04,111.2,44845.0,100.9227,101.068,100.8682,101.0135,44845.0
2018-10-15 14:40:00,111.2,111.66,111.19,111.64,41349.0,101.0135,101.4314,101.0044,101.4132,41349.0
2018-10-15 14:50:00,111.66,111.81,111.6,111.63,66505.0,101.4314,101.5676,101.3769,101.4041,66505.0
2018-10-15 15:00:00,111.64,111.68,111.31,111.38,66951.0,101.4132,101.4495,101.1134,101.177,66951.0
2018-10-15 15:10:00,111.36,111.48,111.22,111.23,82478.0,101.1588,101.2679,101.0317,101.0408,82478.0
2018-10-15 15:20:00,111.23,111.37,111.15,111.18,71366.0,101.0408,101.1679,100.9681,100.9953,71366.0
2018-10-15 15:30:00,111.17,111.2,110.99,111.14,105461.0,100.9863,101.0135,100.8227,100.959,105461.0
2018-10-15 15:40:00,111.14,111.25,110.9,111.17,169988.0,100.959,101.0589,100.741,100.9863,169988.0
2018-10-15 15:50:00,111.14,111.2,110.63,110.63,356099.0,100.959,101.0135,100.4957,100.4957,356099.0
2018-10-16 09:30:00,110.84,111.22,110.29,110.68,127438.0,100.6865,101.0317,100.1869,100.5411,127438.0
2018-10-16 09:40:00,110.74,110.83,110.48,110.73,69608.0,100.5956,100.6774,100.3595,100.5866,69608.0
2018-10-16 09:50:00,110.7,110.79,110.5,110.68,55503.0,100.5593,100.6411,100.3776,100.5411,55503.0
2018-10-16 10:00:00,110.73,111.15,110.7,110.91,60455.0,100.5866,100.9681,100.5593,100.7501,60455.0
2018-10-16 10:10:00,110.9,111.0,110.52,110.55,279291.0,100.741,100.8318,100.3958,100.423,279291.0
2018-10-16 10:20:00,110.54,110.68,110.26,110.26,90088.0,100.414,100.5411,100.1596,100.1596,90088.0
2018-10-16 10:30:00,110.22,110.38,110.06,110.28,66378.0,100.1233,100.2686,99.9779,100.1778,66378.0
2018-10-16 10:40:00,110.28,110.56,110.25,110.33,57683.0,100.1778,100.4321,100.1505,100.2232,57683.0
2018-10-16 10:50:00,110.34,110.62,110.34,110.55,48973.0,100.2323,100.4866,100.2323,100.423,48973.0
2018-10-16 11:00:00,110.54,110.57,110.45,110.45,50744.0,100.414,100.4412,100.3322,100.3322,50744.0
2018-10-16 11:10:00,110.45,110.7,110.34,110.61,60138.0,100.3322,100.5593,100.2323,100.4775,60138.0
2018-10-16 11:20:00,110.6,110.69,110.42,110.48,59342.0,100.4685,100.5502,100.305,100.3595,59342.0
2018-10-16 11:30:00,110.48,110.54,110.35,110.45,62335.0,100.3595,100.414,100.2414,100.3322,62335.0
2018-10-16 11:40:00,110.47,110.52,110.11,110.13,90114.0,100.3504,100.3958,100.0234,100.0415,90114.0
2018-10-16 11:50:00,110.14,110.24,110.05,110.12,61904.0,100.0506,100.1414,99.9688,100.0324,61904.0
2018-10-16 12:00:00,110.12,110.26,110.1,110.26,89386.0,100.0324,100.1596,100.0143,100.1596,89386.0
2018-10-16 12:10:00,110.25,110.26,110.07,110.1,52877.0,100.1505,100.1596,99.987,100.0143,52877.0
2018-10-16 12:20:00,110.1,110.11,109.93,110.09,56513.0,100.0143,100.0234,99.8598,100.0052,56513.0
2018-10-16 12:30:00,110.08,110.28,110.01,110.24,76103.0,99.9961,100.1778,99.9325,100.1414,76103.0
2018-10-16 12:40:00,110.22,110.34,110.13,110.16,53625.0,100.1233,100.2323,100.0415,100.0688,53625.0
2018-10-16 12:50:00,110.17,110.25,110.03,110.24,46600.0,100.0779,100.1505,99.9507,100.1414,46600.0
2018-10-16 13:00:00,110.24,110.32,110.23,110.24,49123.0,100.1414,100.2141,100.1324,100.1414,49123.0
2018-10-16 13:10:00,110.25,110.42,110.21,110.39,44114.0,100.1505,100.305,100.1142,100.2777,44114.0
2018-10-16 13:20:00,110.4,110.42,110.31,110.39,39699.0,100.2868,100.305,100.205,100.2777,39699.0
2018-10-16 13:30:00,110.41,110.53,110.41,110.5,44919.0,100.2959,100.4049,100.2959,100.3776,44919.0
2018-10-16 13:40:00,110.52,110.59,110.5,110.58,40473.0,100.3958,100.4594,100.3776,100.4503,40473.0
2018-10-16 13:50:00,110.58,110.62,110.35,110.37,51121.0,100.4503,100.4866,100.2414,100.2595,51121.0
2018-10-16 14:00:00,110.37,110.83,110.36,110.76,58942.0,100.2595,100.6774,100.2505,100.6138,58942.0
2018-10-16 14:10:00,110.8,110.9,110.71,110.82,41741.0,100.6501,100.741,100.5684,100.6683,41741.0
2018-10-16 14:20:00,110.81,110.86,110.69,110.86,77936.0,100.6592,100.7046,100.5502,100.7046,77936.0
2018-10-16 14:30:00,110.89,110.95,110.79,110.9,53604.0,100.7319,100.7864,100.6411,100.741,53604.0
2018-10-16 14:40:00,110.92,111.09,110.87,111.0,54820.0,100.7592,100.9136,100.7137,100.8318,54820.0
2018-10-16 14:50:00,110.99,111.01,110.85,110.86,57894.0,100.8227,100.8409,100.6956,100.7046,57894.0
2018-10-16 15:00:00,110.87,110.96,110.68,110.96,140513.0,100.7137,100.7955,100.5411,100.7955,140513.0
2018-10-16 15:10:00,110.94,110.97,110.79,110.79,72608.0,100.7773,100.8046,100.6411,100.6411,72608.0
2018-10-16 15:20:00,110.78,110.78,110.59,110.64,121068.0,100.632,100.632,100.4594,100.5048,121068.0
2018-10-16 15:30:00,110.64,110.95,110.6,110.95,122095.0,100.5048,100.7864,100.4685,100.7864,122095.0
2018-10-16 15:40:00,110.95,111.21,110.94,111.19,158934.0,100.7864,101.0226,100.7773,101.0044,158934.0
2018-10-16 15:50:00,111.19,111.21,110.93,111.03,285371.0,101.0044,101.0226,100.7682,100.8591,285371.0
2018-10-17 09:30:00,110.98,111.71,110.86,111.36,99374.0,100.8137,101.4768,100.7046,101.1588,99374.0
2018-10-17 09:40:00,111.42,111.7,111.18,111.28,49129.0,101.2133,101.4677,100.9953,101.0862,49129.0
2018-10-17 09:50:00,111.3,111.68,111.27,111.27,56442.0,101.1043,101.4495,101.0771,101.0771,56442.0
2018-10-17 10:00:00,111.26,111.49,111.15,111.38,66680.0,101.068,101.2769,100.9681,101.177,66680.0
2018-10-17 10:10:00,111.41,111.57,111.05,111.2,80080.0,101.2043,101.3496,100.8772,101.0135,80080.0
2018-10-17 10:20:00,111.19,111.45,111.16,111.25,67272.0,101.0044,101.2406,100.9772,101.0589,67272.0
2018-10-17 10:30:00,111.22,111.38,111.16,111.29,66460.0,101.0317,101.177,100.9772,101.0953,66460.0
2018-10-17 10:40:00,111.27,111.31,111.08,111.26,48222.0,101.0771,101.1134,100.9045,101.068,48222.0
2018-10-17 10:50:00,111.27,111.39,111.18,111.28,43164.0,101.0771,101.1861,100.9953,101.0862,43164.0
2018-10-17 11:00:00,111.28,111.49,111.1,111.46,50595.0,101.0862,101.2769,100.9227,101.2497,50595.0
2018-10-17 11:10:00,111.46,111.5,111.28,111.45,36928.0,101.2497,101.286,101.0862,101.2406,36928.0
2018-10-17 11:20:00,111.44,111.89,111.44,111.88,70563.0,101.2315,101.6403,101.2315,101.6312,70563.0
2018-10-17 11:30:00,111.9,112.15,111.78,112.13,128147.0,101.6494,101.8765,101.5404,101.8583,128147.0
2018-10-17 11:40:00,112.14,112.45,112.07,112.38,94173.0,101.8674,102.149,101.8038,102.0854,94173.0
2018-10-17 11:50:00,112.38,112.73,112.31,112.71,61207.0,102.0854,102.4033,102.0218,102.3852,61207.0
2018-10-17 12:00:00,112.72,112.81,112.61,112.64,49135.0,102.3943,102.476,102.2943,102.3216,49135.0
2018-10-17 12:10:00,112.64,112.98,112.51,112.96,61223.0,102.3216,102.6304,102.2035,102.6123,61223.0
2018-10-17 12:20:00,112.95,112.97,112.69,112.72,30559.0,102.6032,102.6214,102.367,102.3943,30559.0
2018-10-17 12:30:00,112.75,112.93,112.68,112.86,63249.0,102.4215,102.585,102.3579,102.5214,63249.0
2018-10-17 12:40:00,112.88,113.04,112.73,112.73,49822.0,102.5396,102.6849,102.4033,102.4033,49822.0
2018-10-17 12:50:00,112.72,112.91,112.69,112.81,34559.0,102.3943,102.5669,102.367,102.476,34559.0
2018-10-17 13:00:00,112.84,113.19,112.8,113.15,66549.0,102.5033,102.8212,102.4669,102.7849,66549.0
2018-10-17 13:10:00,113.16,113.24,113.05,113.24,43857.0,102.794,102.8666,102.694,102.8666,43857.0
2018-10-17 13:20:00,113.23,113.29,113.11,113.24,52433.0,102.8575,102.912,102.7485,102.8666,52433.0
2018-10-17 13:30:00,113.24,113.28,113.1,113.19,72153.0,102.8666,102.903,102.7395,102.8212,72153.0
2018-10-17 13:40:00,113.18,113.2,112.96,112.97,43819.0,102.8121,102.8303,102.6123,102.6214,43819.0
2018-10-17 13:50:00,112.95,113.03,112.91,112.97,37713.0,102.6032,102.6759,102.5669,102.6214,37713.0
2018-10-17 14:00:00,112.96,113.24,112.82,113.24,59208.0,102.6123,102.8666,102.4851,102.8666,59208.0
2018-10-17 14:10:00,113.23,113.25,112.91,112.95,99044.0,102.8575,102.8757,102.5669,102.6032,99044.0
2018-10-17 14:20:00,112.94,112.96,112.6,112.83,42282.0,102.5941,102.6123,102.2853,102.4942,42282.0
2018-10-17 14:30:00,112.78,112.98,112.74,112.94,40177.0,102.4488,102.6304,102.4124,102.5941,40177.0
2018-10-17 14:40:00,112.95,113.22,112.92,113.06,103594.0,102.6032,102.8485,102.5759,102.7031,103594.0
2018-10-17 14:50:00,113.05,113.43,113.04,113.29,89921.0,102.694,103.0392,102.6849,102.912,89921.0
2018-10-17 15:00:00,113.29,113.29,113.0,113.17,137883.0,102.912,102.912,102.6486,102.803,137883.0
2018-10-17 15:10:00,113.16,113.32,113.02,113.11,80928.0,102.794,102.9393,102.6668,102.7485,80928.0
2018-10-17 15:20:00,113.11,113.34,113.1,113.34,84875.0,102.7485,102.9575,102.7395,102.9575,84875.0
2018-10-17 15:30:00,113.34,113.38,113.01,113.18,157198.0,102.9575,102.9938,102.6577,102.8121,157198.0
2018-10-17 15:40:00,113.18,113.45,113.1,113.41,303166.0,102.8121,103.0574,102.7395,103.0211,303166.0
2018-10-17 15:50:00,113.4,113.77,113.33,113.59,503284.0,103.012,103.3481,102.9484,103.1846,503284.0
2018-10-18 09:30:00,113.93,114.25,113.37,113.61,126882.0,103.4934,103.7841,102.9847,103.2027,126882.0
2018-10-18 09:40:00,113.65,113.69,113.02,113.07,52529.0,103.2391,103.2754,102.6668,102.7122,52529.0
2018-10-18 09:50:00,113.06,113.3,112.93,113.13,40165.0,102.7031,102.9211,102.585,102.7667,40165.0
2018-10-18 10:00:00,113.18,113.2,112.98,113.07,57752.0,102.8121,102.8303,102.6304,102.7122,57752.0
2018-10-18 10:10:00,113.01,113.27,112.99,113.09,66077.0,102.6577,102.8939,102.6395,102.7304,66077.0
2018-10-18 10:20:00,113.12,113.44,113.12,113.4,55417.0,102.7576,103.0483,102.7576,103.012,55417.0
2018-10-18 10:30:00,113.4,113.77,113.35,113.76,46175.0,103.012,103.3481,102.9666,103.339,46175.0
2018-10-18 10:40:00,113.78,113.84,113.66,113.69,46056.0,103.3572,103.4117,103.2482,103.2754,46056.0
2018-10-18 10:50:00,113.69,113.75,113.56,113.56,56343.0,103.2754,103.3299,103.1573,103.1573,56343.0
2018-10-18 11:00:00,113.57,113.6,113.4,113.54,53485.0,103.1664,103.1936,103.012,103.1391,53485.0
2018-10-18 11:10:00,113.57,113.68,113.49,113.62,67912.0,103.1664,103.2663,103.0937,103.2118,67912.0
2018-10-18 11:20:00,113.6,113.79,113.48,113.58,58498.0,103.1936,103.3662,103.0846,103.1755,58498.0
2018-10-18 11:30:00,113.57,113.69,113.37,113.69,172854.0,103.1664,103.2754,102.9847,103.2754,172854.0
2018-10-18 11:40:00,113.67,113.73,113.34,113.52,118052.0,103.2572,103.3117,102.9575,103.121,118052.0
2018-10-18 11:50:00,113.52,113.58,113.31,113.43,72119.0,103.121,103.1755,102.9302,103.0392,72119.0
2018-10-18 12:00:00,113.43,113.53,113.29,113.34,40179.0,103.0392,103.1301,102.912,102.9575,40179.0
2018-10-18 12:10:00,113.29,113.37,113.05,113.08,30381.0,102.912,102.9847,102.694,102.7213,30381.0
2018-10-18 12:20:00,113.06,113.36,113.06,113.17,26607.0,102.7031,102.9756,102.7031,102.803,26607.0
2018-10-18 12:30:00,113.16,113.35,113.04,113.34,30549.0,102.794,102.9666,102.6849,102.9575,30549.0
2018-10-18 12:40:00,113.41,113.56,113.4,113.45,25650.0,103.0211,103.1573,103.012,103.0574,25650.0
2018-10-18 12:50:00,113.45,113.45,113.27,113.28,21701.0,103.0574,103.0574,102.8939,102.903,21701.0
2018-10-18 13:00:00,113.27,113.31,113.02,113.07,34470.0,102.8939,102.9302,102.6668,102.7122,34470.0
2018-10-18 13:10:00,113.06,113.11,112.73,112.73,26893.0,102.7031,102.7485,102.4033,102.4033,26893.0
2018-10-18 13:20:00,112.73,112.82,112.48,112.66,33401.0,102.4033,102.4851,102.1762,102.3398,33401.0
2018-10-18 13:30:00,112.65,112.78,112.53,112.72,38303.0,102.3307,102.4488,102.2217,102.3943,38303.0
2018-10-18 13:40:00,112.72,112.73,112.41,112.58,30755.0,102.3943,102.4033,102.1127,102.2671,30755.0
2018-10-18 13:50:00,112.62,112.64,112.44,112.48,25635.0,102.3034,102.3216,102.1399,102.1762,25635.0
2018-10-18 14:00:00,112.48,112.87,112.44,112.75,44571.0,102.1762,102.5305,102.1399,102.4215,44571.0
2018-10-18 14:10:00,112.73,112.82,112.54,112.55,26131.0,102.4033,102.4851,102.2308,102.2398,26131.0
2018-10-18 14:20:00,112.52,112.88,112.52,112.76,35296.0,102.2126,102.5396,102.2126,102.4306,35296.0
2018-10-18 14:30:00,112.76,113.09,112.67,112.84,62394.0,102.4306,102.7304,102.3488,102.5033,62394.0
2018-10-18 14:40:00,112.82,113.22,112.81,113.07,27100.0,102.4851,102.8485,102.476,102.7122,27100.0
2018-10-18 14:50:00,113.09,113.28,113.05,113.1,23277.0,102.7304,102.903,102.694,102.7395,23277.0
2018-10-18 15:00:00,113.09,113.19,112.8,112.85,29576.0,102.7304,102.8212,102.4669,102.5124,29576.0
2018-10-18 15:10:00,112.84,113.26,112.81,113.12,36602.0,102.5033,102.8848,102.476,102.7576,36602.0
2018-10-18 15:20:00,113.13,113.49,113.11,113.37,49404.0,102.7667,103.0937,102.7485,102.9847,49404.0
2018-10-18 15:30:00,113.37,113.42,113.12,113.42,131844.0,102.9847,103.0301,102.7576,103.0301,131844.0
2018-10-18 15:40:00,113.42,113.55,113.23,113.37,214251.0,103.0301,103.1482,102.8575,102.9847,214251.0
2018-10-18 15:50:00,113.36,113.36,113.1,113.31,267605.0,102.9756,102.9756,102.7395,102.9302,267605.0
2018-10-19 09:30:00,112.88,113.36,112.08,113.1,390299.0,102.5396,102.9756,101.8129,102.7395,390299.0
2018-10-19 09:40:00,113.05,113.05,112.59,112.91,56996.0,102.694,102.694,102.2762,102.5669,56996.0
2018-10-19 09:50:00,112.9,113.03,112.76,112.92,64256.0,102.5578,102.6759,102.4306,102.5759,64256.0
2018-10-19 10:00:00,112.91,113.09,112.88,112.9,122898.0,102.5669,102.7304,102.5396,102.5578,122898.0
2018-10-19 10:10:00,112.86,112.97,112.75,112.81,75689.0,102.5214,102.6214,102.4215,102.476,75689.0
2018-10-19 10:20:00,112.82,113.01,112.76,112.91,69105.0,102.4851,102.6577,102.4306,102.5669,69105.0
2018-10-19 10:30:00,112.9,113.04,112.85,112.86,74774.0,102.5578,102.6849,102.5124,102.5214,74774.0
2018-10-19 10:40:00,112.86,113.11,112.85,113.01,47597.0,102.5214,102.7485,102.5124,102.6577,47597.0
2018-10-19 10:50:00,113.01,113.09,112.83,113.07,74069.0,102.6577,102.7304,102.4942,102.7122,74069.0
2018-10-19 11:00:00,113.08,113.11,112.81,112.9,49381.0,102.7213,102.7485,102.476,102.5578,49381.0
2018-10-19 11:10:00,112.95,112.99,112.74,112.74,52289.0,102.6032,102.6395,102.4124,102.4124,52289.0
2018-10-19 11:20:00,112.78,112.89,112.65,112.85,35869.0,102.4488,102.5487,102.3307,102.5124,35869.0
2018-10-19 11:30:00,112.85,112.97,112.77,112.96,45060.0,102.5124,102.6214,102.4397,102.6123,45060.0
2018-10-19 11:40:00,112.96,112.96,112.76,112.82,53233.0,102.6123,102.6123,102.4306,102.4851,53233.0
2018-10-19 11:50:00,112.83,112.91,112.72,112.76,73402.0,102.4942,102.5669,102.3943,102.4306,73402.0
2018-10-19 12:00:00,112.75,112.82,112.64,112.73,52416.0,102.4215,102.4851,102.3216,102.4033,52416.0
2018-10-19 12:10:00,112.75,112.77,112.6,112.69,61309.0,102.4215,102.4397,102.2853,102.367,61309.0
2018-10-19 12:20:00,112.68,112.7,112.5,112.54,113807.0,102.3579,102.3761,102.1944,102.2308,113807.0
2018-10-19 12:30:00,112.55,112.6,112.37,112.43,39660.0,102.2398,102.2853,102.0763,102.1308,39660.0
2018-10-19 12:40:00,112.42,112.49,112.33,112.4,41115.0,102.1217,102.1853,102.04,102.1036,41115.0
2018-10-19 12:50:00,112.4,112.52,112.27,112.42,54768.0,102.1036,102.2126,101.9855,102.1217,54768.0
2018-10-19 13:00:00,112.42,112.43,112.27,112.39,51946.0,102.1217,102.1308,101.9855,102.0945,51946.0
2018-10-19 13:10:00,112.42,112.62,112.34,112.51,98703.0,102.1217,102.3034,102.0491,102.2035,98703.0
2018-10-19 13:20:00,112.51,112.56,112.45,112.54,74966.0,102.2035,102.2489,102.149,102.2308,74966.0
2018-10-19 13:30:00,112.54,112.54,112.35,112.38,36230.0,102.2308,102.2308,102.0582,102.0854,36230.0
2018-10-19 13:40:00,112.37,112.43,112.23,112.34,62169.0,102.0763,102.1308,101.9491,102.0491,62169.0
2018-10-19 13:50:00,112.31,112.46,112.31,112.42,31223.0,102.0218,102.1581,102.0218,102.1217,31223.0
2018-10-19 14:00:00,112.42,112.42,110.66,111.91,246690.0,102.1217,102.1217,100.523,101.6585,246690.0
2018-10-19 14:10:00,111.89,112.06,111.83,112.02,43537.0,101.6403,101.7947,101.5858,101.7584,43537.0
2018-10-19 14:20:00,112.0,112.21,111.91,112.14,60204.0,101.7402,101.931,101.6585,101.8674,60204.0
2018-10-19 14:30:00,112.12,112.26,112.05,112.13,42327.0,101.8492,101.9764,101.7856,101.8583,42327.0
2018-10-19 14:40:00,112.13,112.31,112.07,112.3,27301.0,101.8583,102.0218,101.8038,102.0127,27301.0
2018-10-19 14:50:00,112.28,112.34,112.12,112.13,52007.0,101.9946,102.0491,101.8492,101.8583,52007.0
2018-10-19 15:00:00,112.13,112.18,111.86,111.97,49543.0,101.8583,101.9037,101.613,101.713,49543.0
2018-10-19 15:10:00,111.97,112.2,111.92,112.18,44796.0,101.713,101.9219,101.6675,101.9037,44796.0
2018-10-19 15:20:00,112.17,112.26,112.03,112.24,75769.0,101.8946,101.9764,101.7675,101.9582,75769.0
2018-10-19 15:30:00,112.23,112.26,112.07,112.12,114082.0,101.9491,101.9764,101.8038,101.8492,114082.0
2018-10-19 15:40:00,112.11,112.29,112.06,112.23,142400.0,101.8401,102.0037,101.7947,101.9491,142400.0
2018-10-19 15:50:00,112.22,112.27,111.88,111.92,262831.0,101.9401,101.9855,101.6312,101.6675,262831.0
2018-10-22 09:30:00,112.0,112.4,111.43,112.02,95831.0,101.7402,102.1036,101.2224,101.7584,95831.0
2018-10-22 09:40:00,111.98,112.7,111.93,112.45,63869.0,101.7221,102.3761,101.6766,102.149,63869.0
2018-10-22 09:50:00,112.48,112.5,111.98,112.21,51081.0,102.1762,102.1944,101.7221,101.931,51081.0
2018-10-22 10:00:00,112.16,112.2,112.02,112.07,45591.0,101.8856,101.9219,101.7584,101.8038,45591.0
2018-10-22 10:10:00,112.07,112.17,111.46,111.57,59094.0,101.8038,101.8946,101.2497,101.3496,59094.0
2018-10-22 10:20:00,111.55,111.89,111.52,111.88,40773.0,101.3314,101.6403,101.3042,101.6312,40773.0
2018-10-22 10:30:00,111.87,111.88,111.71,111.8,47143.0,101.6221,101.6312,101.4768,101.5585,47143.0
2018-10-22 10:40:00,111.79,112.08,111.71,112.06,58521.0,101.5495,101.8129,101.4768,101.7947,58521.0
2018-10-22 10:50:00,112.04,112.36,112.02,112.35,58499.0,101.7766,102.0672,101.7584,102.0582,58499.0
2018-10-22 11:00:00,112.34,112.36,112.11,112.14,68857.0,102.0491,102.0672,101.8401,101.8674,68857.0
2018-10-22 11:10:00,112.14,112.54,112.05,112.54,93653.0,101.8674,102.2308,101.7856,102.2308,93653.0
2018-10-22 11:20:00,112.52,112.72,112.48,112.56,66560.0,102.2126,102.3943,102.1762,102.2489,66560.0
2018-10-22 11:30:00,112.56,112.6,112.2,112.23,82003.0,102.2489,102.2853,101.9219,101.9491,82003.0
2018-10-22 11:40:00,112.22,112.49,112.1,112.37,50462.0,101.9401,102.1853,101.8311,102.0763,50462.0
2018-10-22 11:50:00,112.35,112.39,112.05,112.11,53913.0,102.0582,102.0945,101.7856,101.8401,53913.0
2018-10-22 12:00:00,112.12,112.33,112.05,112.25,22073.0,101.8492,102.04,101.7856,101.9673,22073.0
2018-10-22 12:10:00,112.24,112.29,112.06,112.12,22603.0,101.9582,102.0037,101.7947,101.8492,22603.0
2018-10-22 12:20:00,112.13,112.13,111.95,112.12,20019.0,101.8583,101.8583,101.6948,101.8492,20019.0
2018-10-22 12:30:00,112.11,112.16,111.87,111.91,33670.0,101.8401,101.8856,101.6221,101.6585,33670.0
2018-10-22 12:40:00,111.95,112.15,111.95,112.09,26952.0,101.6948,101.8765,101.6948,101.822,26952.0
2018-10-22 12:50:00,112.05,112.23,112.04,112.17,30372.0,101.7856,101.9491,101.7766,101.8946,30372.0
2018-10-22 13:00:00,112.17,112.18,112.05,112.14,70355.0,101.8946,101.9037,101.7856,101.8674,70355.0
2018-10-22 13:10:00,112.12,112.16,112.06,112.06,45835.0,101.8492,101.8856,101.7947,101.7947,45835.0
2018-10-22 13:20:00,112.07,112.09,111.8,111.85,30119.0,101.8038,101.822,101.5585,101.604,30119.0
2018-10-22 13:30:00,111.86,111.88,111.77,111.83,35568.0,101.613,101.6312,101.5313,101.5858,35568.0
2018-10-22 13:40:00,111.85,111.94,111.68,111.69,29069.0,101.604,101.6857,101.4495,101.4586,29069.0
2018-10-22 13:50:00,111.68,111.71,111.49,111.51,36280.0,101.4495,101.4768,101.2769,101.2951,36280.0
2018-10-22 14:00:00,111.52,111.59,111.46,111.48,36573.0,101.3042,101.3678,101.2497,101.2679,36573.0
2018-10-22 14:10:00,111.48,111.6,111.37,111.53,39313.0,101.2679,101.3769,101.1679,101.3133,39313.0
2018-10-22 14:20:00,111.54,111.6,111.48,111.56,50592.0,101.3224,101.3769,101.2679,101.3405,50592.0
2018-10-22 14:30:00,111.55,111.8,111.54,111.77,28906.0,101.3314,101.5585,101.3224,101.5313,28906.0
2018-10-22 14:40:00,111.78,111.9,111.71,111.85,34512.0,101.5404,101.6494,101.4768,101.604,34512.0
2018-10-22 14:50:00,111.87,111.94,111.82,111.86,40606.0,101.6221,101.6857,101.5767,101.613,40606.0
2018-10-22 15:00:00,111.84,111.98,111.82,111.89,46762.0,101.5949,101.7221,101.5767,101.6403,46762.0
2018-10-22 15:10:00,111.89,111.93,111.83,111.88,48760.0,101.6403,101.6766,101.5858,101.6312,48760.0
2018-10-22 15:20:00,111.88,111.98,111.85,111.96,43594.0,101.6312,101.7221,101.604,101.7039,43594.0
2018-10-22 15:30:00,111.95,112.13,111.89,112.02,100027.0,101.6948,101.8583,101.6403,101.7584,100027.0
2018-10-22 15:40:00,112.01,112.14,111.88,112.05,135686.0,101.7493,101.8674,101.6312,101.7856,135686.0
2018-10-22 15:50:00,112.04,112.14,111.95,112.02,200392.0,101.7766,101.8674,101.6948,101.7584,200392.0
2018-10-23 09:30:00,110.7,111.46,110.41,110.72,126619.0,100.5593,101.2497,100.2959,100.5775,126619.0
2018-10-23 09:40:00,110.72,110.84,110.38,110.55,125921.0,100.5775,100.6865,100.2686,100.423,125921.0
2018-10-23 09:50:00,110.56,110.57,109.68,109.7,111398.0,100.4321,100.4412,99.6327,99.6509,111398.0
2018-10-23 10:00:00,109.77,109.9,109.2,109.73,138212.0,99.7145,99.8326,99.1967,99.6782,138212.0
2018-10-23 10:10:00,109.72,109.98,109.36,109.46,50251.0,99.6691,99.9053,99.3421,99.4329,50251.0
2018-10-23 10:20:00,109.48,109.74,109.17,109.33,140409.0,99.4511,99.6872,99.1695,99.3148,140409.0
2018-10-23 10:30:00,109.36,109.51,109.19,109.29,77122.0,99.3421,99.4783,99.1876,99.2785,77122.0
2018-10-23 10:40:00,109.33,109.8,109.13,109.73,43793.0,99.3148,99.7417,99.1331,99.6782,43793.0
2018-10-23 10:50:00,109.72,109.94,109.47,109.51,93956.0,99.6691,99.8689,99.442,99.4783,93956.0
2018-10-23 11:00:00,109.5,109.59,109.26,109.49,64945.0,99.4692,99.551,99.2512,99.4601,64945.0
2018-10-23 11:10:00,109.52,109.73,109.51,109.72,52442.0,99.4874,99.6782,99.4783,99.6691,52442.0
2018-10-23 11:20:00,109.72,109.8,109.48,109.5,63443.0,99.6691,99.7417,99.4511,99.4692,63443.0
2018-10-23 11:30:00,109.51,109.55,109.25,109.25,54823.0,99.4783,99.5147,99.2421,99.2421,54823.0
2018-10-23 11:40:00,109.24,109.48,109.22,109.41,43278.0,99.233,99.4511,99.2149,99.3875,43278.0
2018-10-23 11:50:00,109.42,109.43,109.09,109.09,39257.0,99.3966,99.4056,99.0968,99.0968,39257.0
2018-10-23 12:00:00,109.11,109.41,109.06,109.39,62660.0,99.115,99.3875,99.0695,99.3693,62660.0
2018-10-23 12:10:00,109.4,109.63,109.39,109.63,35022.0,99.3784,99.5873,99.3693,99.5873,35022.0
2018-10-23 12:20:00,109.64,109.79,109.53,109.61,66099.0,99.5964,99.7327,99.4965,99.5692,66099.0
2018-10-23 12:30:00,109.61,109.8,109.55,109.61,28931.0,99.5692,99.7417,99.5147,99.5692,28931.0
2018-10-23 12:40:00,109.6,109.74,109.54,109.7,39107.0,99.5601,99.6872,99.5056,99.6509,39107.0
2018-10-23 12:50:00,109.7,109.91,109.64,109.84,27880.0,99.6509,99.8417,99.5964,99.7781,27880.0
2018-10-23 13:00:00,109.83,110.31,109.82,110.29,47043.0,99.769,100.205,99.7599,100.1869,47043.0
2018-10-23 13:10:00,110.26,110.34,110.12,110.16,50686.0,100.1596,100.2323,100.0324,100.0688,50686.0
2018-10-23 13:20:00,110.1,110.45,110.1,110.29,26259.0,100.0143,100.3322,100.0143,100.1869,26259.0
2018-10-23 13:30:00,110.29,110.49,110.12,110.2,61694.0,100.1869,100.3685,100.0324,100.1051,61694.0
2018-10-23 13:40:00,110.23,110.23,110.07,110.11,35036.0,100.1324,100.1324,99.987,100.0234,35036.0
2018-10-23 13:50:00,110.1,110.3,109.95,110.03,27753.0,100.0143,100.1959,99.878,99.9507,27753.0
2018-10-23 14:00:00,110.09,110.28,110.08,110.26,28294.0,100.0052,100.1778,99.9961,100.1596,28294.0
2018-10-23 14:10:00,110.28,110.56,110.28,110.55,44105.0,100.1778,100.4321,100.1778,100.423,44105.0
2018-10-23 14:20:00,110.53,110.54,110.23,110.29,74164.0,100.4049,100.414,100.1324,100.1869,74164.0
2018-10-23 14:30:00,110.28,110.52,110.28,110.44,98964.0,100.1778,100.3958,100.1778,100.3231,98964.0
2018-10-23 14:40:00,110.44,110.52,110.18,110.43,94655.0,100.3231,100.3958,100.0869,100.314,94655.0
2018-10-23 14:50:00,110.43,110.65,110.39,110.51,45589.0,100.314,100.5139,100.2777,100.3867,45589.0
2018-10-23 15:00:00,110.48,110.74,110.46,110.62,57300.0,100.3595,100.5956,100.3413,100.4866,57300.0
2018-10-23 15:10:00,110.62,110.69,110.46,110.49,61046.0,100.4866,100.5502,100.3413,100.3685,61046.0
2018-10-23 15:20:00,110.49,110.85,110.47,110.48,104263.0,100.3685,100.6956,100.3504,100.3595,104263.0
2018-10-23 15:30:00,110.49,110.78,110.41,110.48,84120.0,100.3685,100.632,100.2959,100.3595,84120.0
2018-10-23 15:40:00,110.49,110.58,110.29,110.44,114396.0,100.3685,100.4503,100.1869,100.3231,114396.0
2018-10-23 15:50:00,110.42,110.46,110.2,110.36,287152.0,100.305,100.3413,100.1051,100.2505,287152.0
2018-10-24 09:30:00,110.22,110.67,109.6,110.61,112092.0,100.1233,100.5321,99.5601,100.4775,112092.0
2018-10-24 09:40:00,110.62,110.97,110.57,110.65,91713.0,100.4866,100.8046,100.4412,100.5139,91713.0
2018-10-24 09:50:00,110.63,110.83,110.43,110.56,92190.0,100.4957,100.6774,100.314,100.4321,92190.0
2018-10-24 10:00:00,110.55,110.72,110.49,110.59,69659.0,100.423,100.5775,100.3685,100.4594,69659.0
2018-10-24 10:10:00,110.59,110.77,110.5,110.72,58447.0,100.4594,100.6229,100.3776,100.5775,58447.0
2018-10-24 10:20:00,110.69,111.07,110.61,111.07,57466.0,100.5502,100.8954,100.4775,100.8954,57466.0
2018-10-24 10:30:00,111.07,111.12,110.85,110.91,122000.0,100.8954,100.9408,100.6956,100.7501,122000.0
2018-10-24 10:40:00,110.89,111.15,110.66,110.72,59072.0,100.7319,100.9681,100.523,100.5775,59072.0
2018-10-24 10:50:00,110.74,110.8,110.59,110.59,50340.0,100.5956,100.6501,100.4594,100.4594,50340.0
2018-10-24 11:00:00,110.62,110.63,110.13,110.16,137165.0,100.4866,100.4957,100.0415,100.0688,137165.0
2018-10-24 11:10:00,110.17,110.52,110.17,110.23,116637.0,100.0779,100.3958,100.0779,100.1324,116637.0
2018-10-24 11:20:00,110.21,110.45,110.11,110.34,99073.0,100.1142,100.3322,100.0234,100.2323,99073.0
2018-10-24 11:30:00,110.36,110.46,110.27,110.31,50140.0,100.2505,100.3413,100.1687,100.205,50140.0
2018-10-24 11:40:00,110.32,110.67,110.27,110.59,47995.0,100.2141,100.5321,100.1687,100.4594,47995.0
2018-10-24 11:50:00,110.61,110.97,110.47,110.88,48409.0,100.4775,100.8046,100.3504,100.7228,48409.0
2018-10-24 12:00:00,110.84,110.85,110.5,110.55,122450.0,100.6865,100.6956,100.3776,100.423,122450.0
2018-10-24 12:10:00,110.54,110.68,110.28,110.38,149678.0,100.414,100.5411,100.1778,100.2686,149678.0
2018-10-24 12:20:00,110.39,110.41,110.1,110.27,71982.0,100.2777,100.2959,100.0143,100.1687,71982.0
2018-10-24 12:30:00,110.28,110.28,109.55,109.58,103342.0,100.1778,100.1778,99.5147,99.5419,103342.0
2018-10-24 12:40:00,109.6,109.75,109.55,109.62,90542.0,99.5601,99.6963,99.5147,99.5782,90542.0
2018-10-24 12:50:00,109.61,109.7,109.44,109.47,67271.0,99.5692,99.6509,99.4147,99.442,67271.0
2018-10-24 13:00:00,109.43,109.48,108.9,109.0,115087.0,99.4056,99.4511,98.9242,99.015,115087.0
2018-10-24 13:10:00,108.97,109.19,108.88,109.19,94786.0,98.9878,99.1876,98.906,99.1876,94786.0
2018-10-24 13:20:00,109.14,109.27,108.93,109.03,50090.0,99.1422,99.2603,98.9514,99.0423,50090.0
2018-10-24 13:30:00,109.04,109.08,108.55,108.61,120767.0,99.0514,99.0877,98.6063,98.6608,120767.0
2018-10-24 13:40:00,108.61,108.99,108.58,108.96,52068.0,98.6608,99.0059,98.6335,98.9787,52068.0
2018-10-24 13:50:00,108.97,109.01,108.64,108.71,52769.0,98.9878,99.0241,98.688,98.7516,52769.0
2018-10-24 14:00:00,108.72,108.74,108.29,108.29,97149.0,98.7607,98.7789,98.3701,98.3701,97149.0
2018-10-24 14:10:00,108.33,108.55,108.21,108.34,159872.0,98.4064,98.6063,98.2974,98.4155,159872.0
2018-10-24 14:20:00,108.33,109.11,108.28,108.94,128607.0,98.4064,99.115,98.361,98.9605,128607.0
2018-10-24 14:30:00,108.98,109.07,108.69,109.0,208369.0,98.9969,99.0786,98.7334,99.015,208369.0
2018-10-24 14:40:00,109.0,109.03,108.45,108.61,143400.0,99.015,99.0423,98.5154,98.6608,143400.0
2018-10-24 14:50:00,108.59,108.59,108.09,108.29,147226.0,98.6426,98.6426,98.1884,98.3701,147226.0
2018-10-24 15:00:00,108.29,108.29,107.77,107.91,243220.0,98.3701,98.3701,97.8977,98.0249,243220.0
2018-10-24 15:10:00,107.9,108.14,107.85,107.85,128156.0,98.0158,98.2338,97.9704,97.9704,128156.0
2018-10-24 15:20:00,107.85,107.86,107.29,107.32,302522.0,97.9704,97.9795,97.4617,97.4889,302522.0
2018-10-24 15:30:00,107.3,107.5,107.16,107.25,251896.0,97.4708,97.6524,97.3436,97.4253,251896.0
2018-10-24 15:40:00,107.24,107.36,106.57,106.71,457375.0,97.4163,97.5253,96.8076,96.9348,457375.0
2018-10-24 15:50:00,106.7,106.73,106.19,106.37,612808.0,96.9257,96.953,96.4624,96.626,612808.0
2018-10-25 09:30:00,106.43,106.43,104.17,104.53,242333.0,96.6805,96.6805,94.6275,94.9545,242333.0
2018-10-25 09:40:00,104.51,105.32,104.43,105.26,227686.0,94.9363,95.6721,94.8637,95.6176,227686.0
2018-10-25 09:50:00,105.29,106.52,105.24,106.5,115210.0,95.6449,96.7622,95.5995,96.744,115210.0
2018-10-25 10:00:00,106.58,107.3,106.49,106.96,108221.0,96.8167,97.4708,96.735,97.1619,108221.0
2018-10-25 10:10:00,106.94,107.38,106.89,107.0,124314.0,97.1437,97.5434,97.0983,97.1982,124314.0
2018-10-25 10:20:00,107.0,107.35,106.97,107.25,86998.0,97.1982,97.5162,97.171,97.4253,86998.0
2018-10-25 10:30:00,107.27,107.74,107.25,107.46,49561.0,97.4435,97.8705,97.4253,97.6161,49561.0
2018-10-25 10:40:00,107.45,107.62,107.33,107.5,67452.0,97.607,97.7614,97.498,97.6524,67452.0
2018-10-25 10:50:00,107.51,107.9,107.45,107.69,80733.0,97.6615,98.0158,97.607,97.825,80733.0
2018-10-25 11:00:00,107.67,107.81,107.53,107.75,74749.0,97.8069,97.934,97.6797,97.8795,74749.0
2018-10-25 11:10:00,107.77,108.03,107.48,107.93,106987.0,97.8977,98.1339,97.6343,98.0431,106987.0
2018-10-25 11:20:00,107.97,108.37,107.97,108.22,77293.0,98.0794,98.4427,98.0794,98.3065,77293.0
2018-10-25 11:30:00,108.22,108.32,108.05,108.23,40078.0,98.3065,98.3973,98.1521,98.3156,40078.0
2018-10-25 11:40:00,108.21,108.59,108.19,108.59,82114.0,98.2974,98.6426,98.2792,98.6426,82114.0
2018-10-25 11:50:00,108.56,108.58,108.25,108.28,68211.0,98.6153,98.6335,98.3337,98.361,68211.0
2018-10-25 12:00:00,108.26,108.74,108.24,108.65,43221.0,98.3428,98.7789,98.3247,98.6971,43221.0
2018-10-25 12:10:00,108.68,108.73,108.3,108.38,90155.0,98.7243,98.7698,98.3792,98.4518,90155.0
2018-10-25 12:20:00,108.34,108.57,108.23,108.54,58954.0,98.4155,98.6244,98.3156,98.5972,58954.0
2018-10-25 12:30:00,108.52,108.73,108.5,108.69,42611.0,98.579,98.7698,98.5608,98.7334,42611.0
2018-10-25 12:40:00,108.68,108.82,108.54,108.56,27393.0,98.7243,98.8515,98.5972,98.6153,27393.0
2018-10-25 12:50:00,108.56,108.61,108.5,108.51,27629.0,98.6153,98.6608,98.5608,98.5699,27629.0
2018-10-25 13:00:00,108.53,108.57,108.05,108.08,99761.0,98.5881,98.6244,98.1521,98.1793,99761.0
2018-10-25 13:10:00,108.09,108.13,107.94,108.04,57610.0,98.1884,98.2247,98.0521,98.143,57610.0
2018-10-25 13:20:00,108.03,108.39,108.03,108.31,81301.0,98.1339,98.4609,98.1339,98.3882,81301.0
2018-10-25 13:30:00,108.31,108.51,108.28,108.42,52630.0,98.3882,98.5699,98.361,98.4882,52630.0
2018-10-25 13:40:00,108.41,108.47,108.28,108.44,32620.0,98.4791,98.5336,98.361,98.5063,32620.0
2018-10-25 13:50:00,108.46,108.46,108.15,108.15,62740.0,98.5245,98.5245,98.2429,98.2429,62740.0
2018-10-25 14:00:00,108.13,108.19,108.03,108.1,44021.0,98.2247,98.2792,98.1339,98.1975,44021.0
2018-10-25 14:10:00,108.12,108.17,107.78,107.81,48216.0,98.2156,98.2611,97.9068,97.934,48216.0
2018-10-25 14:20:00,107.81,108.13,107.61,108.05,62549.0,97.934,98.2247,97.7524,98.1521,62549.0
2018-10-25 14:30:00,108.06,108.52,108.04,108.5,46427.0,98.1611,98.579,98.143,98.5608,46427.0
2018-10-25 14:40:00,108.5,108.69,108.48,108.6,21228.0,98.5608,98.7334,98.5427,98.6517,21228.0
2018-10-25 14:50:00,108.6,108.63,108.44,108.55,34150.0,98.6517,98.6789,98.5063,98.6063,34150.0
2018-10-25 15:00:00,108.56,108.61,108.41,108.41,39516.0,98.6153,98.6608,98.4791,98.4791,39516.0
2018-10-25 15:10:00,108.41,108.69,108.39,108.63,45034.0,98.4791,98.7334,98.4609,98.6789,45034.0
2018-10-25 15:20:00,108.62,108.64,108.37,108.51,55211.0,98.6698,98.688,98.4427,98.5699,55211.0
2018-10-25 15:30:00,108.51,108.6,108.0,108.04,76222.0,98.5699,98.6517,98.1066,98.143,76222.0
2018-10-25 15:40:00,108.06,108.12,107.72,107.88,144154.0,98.1611,98.2156,97.8523,97.9976,144154.0
2018-10-25 15:50:00,107.86,107.98,107.54,107.9,226346.0,97.9795,98.0885,97.6888,98.0158,226346.0
2018-10-26 09:30:00,107.05,107.47,106.79,106.87,101541.0,97.2437,97.6252,97.0075,97.0802,101541.0
2018-10-26 09:40:00,106.86,107.03,106.57,106.77,46621.0,97.0711,97.2255,96.8076,96.9893,46621.0
2018-10-26 09:50:00,106.72,106.72,106.37,106.54,37187.0,96.9439,96.9439,96.626,96.7804,37187.0
2018-10-26 10:00:00,106.56,106.57,105.75,106.08,64661.0,96.7986,96.8076,96.0628,96.3625,64661.0
2018-10-26 10:10:00,106.11,106.4,106.11,106.21,46492.0,96.3898,96.6532,96.3898,96.4806,46492.0
2018-10-26 10:20:00,106.21,106.61,106.07,106.23,50971.0,96.4806,96.844,96.3534,96.4988,50971.0
2018-10-26 10:30:00,106.24,106.24,105.89,106.1,55587.0,96.5079,96.5079,96.1899,96.3807,55587.0
2018-10-26 10:40:00,106.06,106.16,105.65,105.84,55218.0,96.3444,96.4352,95.9719,96.1445,55218.0
2018-10-26 10:50:00,105.84,106.05,105.34,105.34,55768.0,96.1445,96.3353,95.6903,95.6903,55768.0
2018-10-26 11:00:00,105.32,105.9,105.24,105.53,83088.0,95.6721,96.199,95.5995,95.8629,83088.0
2018-10-26 11:10:00,105.53,105.66,105.35,105.48,160070.0,95.8629,95.981,95.6994,95.8175,160070.0
2018-10-26 11:20:00,105.52,105.6,105.06,105.33,119422.0,95.8538,95.9265,95.436,95.6812,119422.0
2018-10-26 11:30:00,105.41,106.07,105.39,105.81,162578.0,95.7539,96.3534,95.7357,96.1173,162578.0
2018-10-26 11:40:00,105.83,105.98,105.45,105.59,44475.0,96.1354,96.2717,95.7902,95.9174,44475.0
2018-10-26 11:50:00,105.59,105.92,105.56,105.66,41068.0,95.9174,96.2172,95.8902,95.981,41068.0
2018-10-26 12:00:00,105.67,106.0,105.51,105.93,36173.0,95.9901,96.2898,95.8447,96.2263,36173.0
2018-10-26 12:10:00,105.93,106.02,105.78,105.99,29961.0,96.2263,96.308,96.09,96.2808,29961.0
2018-10-26 12:20:00,106.01,106.21,105.86,105.98,62629.0,96.2989,96.4806,96.1627,96.2717,62629.0
2018-10-26 12:30:00,105.98,106.24,105.87,106.09,51780.0,96.2717,96.5079,96.1718,96.3716,51780.0
2018-10-26 12:40:00,106.12,106.47,106.06,106.45,160072.0,96.3989,96.7168,96.3444,96.6986,160072.0
2018-10-26 12:50:00,106.45,106.55,106.33,106.43,151231.0,96.6986,96.7895,96.5896,96.6805,151231.0
2018-10-26 13:00:00,106.43,106.73,106.39,106.41,227608.0,96.6805,96.953,96.6441,96.6623,227608.0
2018-10-26 13:10:00,106.41,106.72,106.4,106.69,69577.0,96.6623,96.9439,96.6532,96.9166,69577.0
2018-10-26 13:20:00,106.66,106.74,106.49,106.58,46299.0,96.8894,96.9621,96.735,96.8167,46299.0
2018-10-26 13:30:00,106.54,106.56,106.21,106.34,42554.0,96.7804,96.7986,96.4806,96.5987,42554.0
2018-10-26 13:40:00,106.33,106.77,106.33,106.69,32387.0,96.5896,96.9893,96.5896,96.9166,32387.0
2018-10-26 13:50:00,106.69,106.87,106.49,106.82,27035.0,96.9166,97.0802,96.735,97.0347,27035.0
2018-10-26 14:00:00,106.82,106.93,106.47,106.57,33570.0,97.0347,97.1347,96.7168,96.8076,33570.0
2018-10-26 14:10:00,106.55,106.67,106.27,106.28,35568.0,96.7895,96.8985,96.5351,96.5442,35568.0
2018-10-26 14:20:00,106.3,106.58,106.06,106.44,32436.0,96.5624,96.8167,96.3444,96.6895,32436.0
2018-10-26 14:30:00,106.44,106.72,106.37,106.56,41299.0,96.6895,96.9439,96.626,96.7986,41299.0
2018-10-26 14:40:00,106.64,106.69,106.11,106.17,49855.0,96.8712,96.9166,96.3898,96.4443,49855.0
2018-10-26 14:50:00,106.17,106.21,105.49,105.64,51781.0,96.4443,96.4806,95.8266,95.9628,51781.0
2018-10-26 15:00:00,105.64,105.86,105.3,105.78,180637.0,95.9628,96.1627,95.654,96.09,180637.0
2018-10-26 15:10:00,105.78,106.01,105.49,106.0,64416.0,96.09,96.2989,95.8266,96.2898,64416.0
2018-10-26 15:20:00,105.98,106.36,105.98,106.24,70852.0,96.2717,96.6169,96.2717,96.5079,70852.0
2018-10-26 15:30:00,106.22,106.48,105.92,106.21,116766.0,96.4897,96.7259,96.2172,96.4806,116766.0
2018-10-26 15:40:00,106.18,106.96,106.01,106.73,148526.0,96.4534,97.1619,96.2989,96.953,148526.0
2018-10-26 15:50:00,106.75,107.21,105.95,106.34,379680.0,96.9711,97.389,96.2444,96.5987,379680.0
2018-10-29 09:30:00,107.45,108.48,107.45,107.99,56363.0,97.607,98.5427,97.607,98.0976,56363.0
2018-10-29 09:40:00,107.95,108.63,107.95,108.36,33189.0,98.0612,98.6789,98.0612,98.4337,33189.0
2018-10-29 09:50:00,108.45,108.75,108.21,108.67,52805.0,98.5154,98.7879,98.2974,98.7153,52805.0
2018-10-29 10:00:00,108.61,109.08,108.59,108.92,29741.0,98.6608,99.0877,98.6426,98.9424,29741.0
2018-10-29 10:10:00,108.9,109.05,108.74,109.05,34431.0,98.9242,99.0605,98.7789,99.0605,34431.0
2018-10-29 10:20:00,109.03,109.03,108.71,108.74,23333.0,99.0423,99.0423,98.7516,98.7789,23333.0
2018-10-29 10:30:00,108.78,108.83,108.37,108.41,26514.0,98.8152,98.8606,98.4427,98.4791,26514.0
2018-10-29 10:40:00,108.44,108.63,108.36,108.47,19569.0,98.5063,98.6789,98.4337,98.5336,19569.0
2018-10-29 10:50:00,108.47,108.79,108.47,108.65,71188.0,98.5336,98.8243,98.5336,98.6971,71188.0
2018-10-29 11:00:00,108.65,108.84,108.61,108.63,93284.0,98.6971,98.8697,98.6608,98.6789,93284.0
2018-10-29 11:10:00,108.64,108.72,108.23,108.31,62733.0,98.688,98.7607,98.3156,98.3882,62733.0
2018-10-29 11:20:00,108.32,108.48,108.32,108.43,45320.0,98.3973,98.5427,98.3973,98.4972,45320.0
2018-10-29 11:30:00,108.45,108.66,108.37,108.63,40505.0,98.5154,98.7062,98.4427,98.6789,40505.0
2018-10-29 11:40:00,108.63,108.63,108.41,108.42,63785.0,98.6789,98.6789,98.4791,98.4882,63785.0
2018-10-29 11:50:00,108.41,108.62,108.37,108.38,76408.0,98.4791,98.6698,98.4427,98.4518,76408.0
2018-10-29 12:00:00,108.37,108.43,108.22,108.22,141248.0,98.4427,98.4972,98.3065,98.3065,141248.0
2018-10-29 12:10:00,108.24,108.38,108.15,108.29,41248.0,98.3247,98.4518,98.2429,98.3701,41248.0
2018-10-29 12:20:00,108.28,108.37,108.14,108.37,79043.0,98.361,98.4427,98.2338,98.4427,79043.0
2018-10-29 12:30:00,108.33,108.37,108.2,108.27,31341.0,98.4064,98.4427,98.2883,98.3519,31341.0
2018-10-29 12:40:00,108.25,108.37,108.02,108.02,115035.0,98.3337,98.4427,98.1248,98.1248,115035.0
2018-10-29 12:50:00,108.01,108.12,107.7,107.88,150193.0,98.1157,98.2156,97.8341,97.9976,150193.0
2018-10-29 13:00:00,107.89,108.3,107.89,108.26,72741.0,98.0067,98.3792,98.0067,98.3428,72741.0
2018-10-29 13:10:00,108.24,108.42,108.15,108.32,12545.0,98.3247,98.4882,98.2429,98.3973,12545.0
2018-10-29 13:20:00,108.32,108.38,108.13,108.18,14795.0,98.3973,98.4518,98.2247,98.2701,14795.0
2018-10-29 13:30:00,108.14,108.47,108.12,108.43,27893.0,98.2338,98.5336,98.2156,98.4972,27893.0
2018-10-29 13:40:00,108.43,108.55,108.25,108.26,34366.0,98.4972,98.6063,98.3337,98.3428,34366.0
2018-10-29 13:50:00,108.24,108.49,107.92,107.94,49547.0,98.3247,98.5518,98.034,98.0521,49547.0
2018-10-29 14:00:00,107.9,107.94,107.44,107.54,63780.0,98.0158,98.0521,97.5979,97.6888,63780.0
2018-10-29 14:10:00,107.57,107.57,107.09,107.41,88119.0,97.716,97.716,97.28,97.5707,88119.0
2018-10-29 14:20:00,107.42,107.54,107.29,107.4,21847.0,97.5798,97.6888,97.4617,97.5616,21847.0
2018-10-29 14:30:00,107.4,107.56,107.33,107.38,25376.0,97.5616,97.7069,97.498,97.5434,25376.0
2018-10-29 14:40:00,107.39,107.7,107.37,107.55,29705.0,97.5525,97.8341,97.5344,97.6979,29705.0
2018-10-29 14:50:00,107.53,107.57,107.3,107.48,38207.0,97.6797,97.716,97.4708,97.6343,38207.0
2018-10-29 15:00:00,107.49,107.5,107.16,107.26,52471.0,97.6434,97.6524,97.3436,97.4344,52471.0
2018-10-29 15:10:00,107.27,107.32,106.81,107.1,97669.0,97.4435,97.4889,97.0256,97.2891,97669.0
2018-10-29 15:20:00,107.08,107.2,106.73,107.04,101224.0,97.2709,97.3799,96.953,97.2346,101224.0
2018-10-29 15:30:00,107.02,107.08,106.68,106.91,86344.0,97.2164,97.2709,96.9076,97.1165,86344.0
2018-10-29 15:40:00,106.9,107.51,106.31,107.3,170034.0,97.1074,97.6615,96.5715,97.4708,170034.0
2018-10-29 15:50:00,107.28,107.52,106.7,107.43,404444.0,97.4526,97.6706,96.9257,97.5889,404444.0
2018-10-30 09:30:00,107.23,107.76,107.08,107.48,88268.0,97.4072,97.8886,97.2709,97.6343,88268.0
2018-10-30 09:40:00,107.54,107.93,107.52,107.75,42876.0,97.6888,98.0431,97.6706,97.8795,42876.0
2018-10-30 09:50:00,107.71,108.33,107.54,108.2,38471.0,97.8432,98.4064,97.6888,98.2883,38471.0
2018-10-30 10:00:00,108.28,108.37,107.9,107.95,61008.0,98.361,98.4427,98.0158,98.0612,61008.0
2018-10-30 10:10:00,107.96,108.43,107.96,108.26,40489.0,98.0703,98.4972,98.0703,98.3428,40489.0
2018-10-30 10:20:00,108.27,108.51,108.26,108.32,42741.0,98.3519,98.5699,98.3428,98.3973,42741.0
2018-10-30 10:30:00,108.37,108.37,107.79,107.96,93957.0,98.4427,98.4427,97.9159,98.0703,93957.0
2018-10-30 10:40:00,107.88,107.96,107.58,107.63,39018.0,97.9976,98.0703,97.7251,97.7705,39018.0
2018-10-30 10:50:00,107.7,107.8,107.37,107.46,48939.0,97.8341,97.925,97.5344,97.6161,48939.0
2018-10-30 11:00:00,107.48,107.74,107.2,107.71,47223.0,97.6343,97.8705,97.3799,97.8432,47223.0
2018-10-30 11:10:00,107.67,107.69,107.25,107.49,47183.0,97.8069,97.825,97.4253,97.6434,47183.0
2018-10-30 11:20:00,107.45,108.14,107.42,108.05,48200.0,97.607,98.2338,97.5798,98.1521,48200.0
2018-10-30 11:30:00,108.06,108.14,107.81,107.87,45562.0,98.1611,98.2338,97.934,97.9885,45562.0
2018-10-30 11:40:00,107.87,108.12,107.79,108.08,28224.0,97.9885,98.2156,97.9159,98.1793,28224.0
2018-10-30 11:50:00,108.08,108.08,107.58,107.67,21061.0,98.1793,98.1793,97.7251,97.8069,21061.0
2018-10-30 12:00:00,107.69,108.12,107.61,108.06,41201.0,97.825,98.2156,97.7524,98.1611,41201.0
2018-10-30 12:10:00,108.09,108.13,107.79,107.9,35576.0,98.1884,98.2247,97.9159,98.0158,35576.0
2018-10-30 12:20:00,107.9,108.06,107.8,108.0,21481.0,98.0158,98.1611,97.925,98.1066,21481.0
2018-10-30 12:30:00,108.0,108.13,107.92,108.13,57078.0,98.1066,98.2247,98.034,98.2247,57078.0
2018-10-30 12:40:00,108.13,108.13,107.85,108.11,17443.0,98.2247,98.2247,97.9704,98.2066,17443.0
2018-10-30 12:50:00,108.1,108.11,107.57,107.59,24056.0,98.1975,98.2066,97.716,97.7342,24056.0
2018-10-30 13:00:00,107.56,107.74,107.5,107.66,17515.0,97.7069,97.8705,97.6524,97.7978,17515.0
2018-10-30 13:10:00,107.64,107.68,107.44,107.59,31939.0,97.7796,97.816,97.5979,97.7342,31939.0
2018-10-30 13:20:00,107.53,107.72,107.42,107.46,14114.0,97.6797,97.8523,97.5798,97.6161,14114.0
2018-10-30 13:30:00,107.5,107.56,107.35,107.45,15770.0,97.6524,97.7069,97.5162,97.607,15770.0
2018-10-30 13:40:00,107.51,107.85,107.46,107.82,27351.0,97.6615,97.9704,97.6161,97.9431,27351.0
2018-10-30 13:50:00,107.81,108.0,107.7,107.98,16169.0,97.934,98.1066,97.8341,98.0885,16169.0
2018-10-30 14:00:00,107.95,108.01,107.49,107.49,20818.0,98.0612,98.1157,97.6434,97.6434,20818.0
2018-10-30 14:10:00,107.47,107.61,107.41,107.48,17927.0,97.6252,97.7524,97.5707,97.6343,17927.0
2018-10-30 14:20:00,107.49,107.77,107.46,107.65,22778.0,97.6434,97.8977,97.6161,97.7887,22778.0
2018-10-30 14:30:00,107.62,107.86,107.52,107.62,19007.0,97.7614,97.9795,97.6706,97.7614,19007.0
2018-10-30 14:40:00,107.65,107.69,107.48,107.64,33374.0,97.7887,97.825,97.6343,97.7796,33374.0
2018-10-30 14:50:00,107.64,108.19,107.61,108.05,41110.0,97.7796,98.2792,97.7524,98.1521,41110.0
2018-10-30 15:00:00,108.1,108.1,107.65,107.85,27105.0,98.1975,98.1975,97.7887,97.9704,27105.0
2018-10-30 15:10:00,107.87,108.28,107.86,108.06,42660.0,97.9885,98.361,97.9795,98.1611,42660.0
2018-10-30 15:20:00,108.03,108.37,107.93,108.19,47447.0,98.1339,98.4427,98.0431,98.2792,47447.0
2018-10-30 15:30:00,108.18,108.28,107.98,107.99,106354.0,98.2701,98.361,98.0885,98.0976,106354.0
2018-10-30 15:40:00,108.01,108.18,107.78,108.06,215297.0,98.1157,98.2701,97.9068,98.1611,215297.0
2018-10-30 15:50:00,108.08,108.48,108.08,108.3,342684.0,98.1793,98.5427,98.1793,98.3792,342684.0
2018-10-31 09:30:00,109.59,109.7,108.45,109.08,74737.0,99.551,99.6509,98.5154,99.0877,74737.0
2018-10-31 09:40:00,109.16,109.65,109.06,109.44,41540.0,99.1604,99.6055,99.0695,99.4147,41540.0
2018-10-31 09:50:00,109.51,109.7,109.35,109.67,59387.0,99.4783,99.6509,99.333,99.6237,59387.0
2018-10-31 10:00:00,109.66,109.84,109.55,109.68,52866.0,99.6146,99.7781,99.5147,99.6327,52866.0
2018-10-31 10:10:00,109.7,109.94,109.62,109.88,38133.0,99.6509,99.8689,99.5782,99.8144,38133.0
2018-10-31 10:20:00,109.9,110.04,109.76,110.02,39451.0,99.8326,99.9598,99.7054,99.9416,39451.0
2018-10-31 10:30:00,110.02,110.32,109.97,110.2,37040.0,99.9416,100.2141,99.8962,100.1051,37040.0
2018-10-31 10:40:00,110.2,110.43,110.2,110.31,66460.0,100.1051,100.314,100.1051,100.205,66460.0
2018-10-31 10:50:00,110.28,110.28,109.78,109.78,59956.0,100.1778,100.1778,99.7236,99.7236,59956.0
2018-10-31 11:00:00,109.79,109.82,109.62,109.73,39655.0,99.7327,99.7599,99.5782,99.6782,39655.0
2018-10-31 11:10:00,109.73,109.91,109.73,109.8,34786.0,99.6782,99.8417,99.6782,99.7417,34786.0
2018-10-31 11:20:00,109.83,109.9,109.77,109.77,23048.0,99.769,99.8326,99.7145,99.7145,23048.0
2018-10-31 11:30:00,109.77,109.77,109.56,109.75,26742.0,99.7145,99.7145,99.5237,99.6963,26742.0
2018-10-31 11:40:00,109.78,109.81,109.55,109.65,28660.0,99.7236,99.7508,99.5147,99.6055,28660.0
2018-10-31 11:50:00,109.65,109.75,109.52,109.64,72955.0,99.6055,99.6963,99.4874,99.5964,72955.0
2018-10-31 12:00:00,109.63,109.68,109.2,109.41,114048.0,99.5873,99.6327,99.1967,99.3875,114048.0
2018-10-31 12:10:00,109.39,109.52,109.24,109.39,19499.0,99.3693,99.4874,99.233,99.3693,19499.0
2018-10-31 12:20:00,109.34,109.56,109.23,109.4,18828.0,99.3239,99.5237,99.224,99.3784,18828.0
2018-10-31 12:30:00,109.4,109.5,109.33,109.46,27091.0,99.3784,99.4692,99.3148,99.4329,27091.0
2018-10-31 12:40:00,109.45,109.49,109.3,109.45,63525.0,99.4238,99.4601,99.2876,99.4238,63525.0
2018-10-31 12:50:00,109.44,109.49,109.3,109.31,94004.0,99.4147,99.4601,99.2876,99.2966,94004.0
2018-10-31 13:00:00,109.3,109.57,109.28,109.51,124743.0,99.2876,99.5328,99.2694,99.4783,124743.0
2018-10-31 13:10:00,109.55,109.77,109.51,109.52,38060.0,99.5147,99.7145,99.4783,99.4874,38060.0
2018-10-31 13:20:00,109.53,109.56,109.35,109.36,33665.0,99.4965,99.5237,99.333,99.3421,33665.0
2018-10-31 13:30:00,109.36,109.4,109.29,109.35,41500.0,99.3421,99.3784,99.2785,99.333,41500.0
2018-10-31 13:40:00,109.33,109.66,109.32,109.53,46841.0,99.3148,99.6146,99.3057,99.4965,46841.0
2018-10-31 13:50:00,109.5,109.67,109.49,109.62,33419.0,99.4692,99.6237,99.4601,99.5782,33419.0
2018-10-31 14:00:00,109.63,109.7,109.53,109.62,65547.0,99.5873,99.6509,99.4965,99.5782,65547.0
2018-10-31 14:10:00,109.63,109.66,109.58,109.6,79080.0,99.5873,99.6146,99.5419,99.5601,79080.0
2018-10-31 14:20:00,109.58,109.59,109.32,109.44,55508.0,99.5419,99.551,99.3057,99.4147,55508.0
2018-10-31 14:30:00,109.47,109.66,109.4,109.64,139600.0,99.442,99.6146,99.3784,99.5964,139600.0
2018-10-31 14:40:00,109.66,109.82,109.62,109.64,49100.0,99.6146,99.7599,99.5782,99.5964,49100.0
2018-10-31 14:50:00,109.61,109.65,109.49,109.54,58577.0,99.5692,99.6055,99.4601,99.5056,58577.0
2018-10-31 15:00:00,109.55,109.71,109.34,109.34,85082.0,99.5147,99.66,99.3239,99.3239,85082.0
2018-10-31 15:10:00,109.36,109.43,109.18,109.24,74969.0,99.3421,99.4056,99.1785,99.233,74969.0
2018-10-31 15:20:00,109.24,109.28,108.97,109.1,75229.0,99.233,99.2694,98.9878,99.1059,75229.0
2018-10-31 15:30:00,109.09,109.16,108.8,108.8,143984.0,99.0968,99.1604,98.8334,98.8334,143984.0
2018-10-31 15:40:00,108.79,108.99,108.48,108.53,174363.0,98.8243,99.0059,98.5427,98.5881,174363.0
2018-10-31 15:50:00,108.54,108.61,108.35,108.4,373400.0,98.5972,98.6608,98.4246,98.47,373400.0
2018-11-01 09:30:00,108.74,109.23,108.7,108.91,97039.0,98.7789,99.224,98.7425,98.9333,97039.0
2018-11-01 09:40:00,108.94,108.96,108.26,108.34,53996.0,98.9605,98.9787,98.3428,98.4155,53996.0
2018-11-01 09:50:00,108.3,108.63,108.25,108.33,48885.0,98.3792,98.6789,98.3337,98.4064,48885.0
2018-11-01 10:00:00,108.3,108.53,108.1,108.31,60964.0,98.3792,98.5881,98.1975,98.3882,60964.0
2018-11-01 10:10:00,108.29,108.51,108.2,108.24,63537.0,98.3701,98.5699,98.2883,98.3247,63537.0
2018-11-01 10:20:00,108.26,108.46,108.1,108.37,46459.0,98.3428,98.5245,98.1975,98.4427,46459.0
2018-11-01 10:30:00,108.42,108.53,108.33,108.35,67912.0,98.4882,98.5881,98.4064,98.4246,67912.0
2018-11-01 10:40:00,108.35,108.42,108.26,108.39,54517.0,98.4246,98.4882,98.3428,98.4609,54517.0
2018-11-01 10:50:00,108.37,108.51,108.26,108.29,73358.0,98.4427,98.5699,98.3428,98.3701,73358.0
2018-11-01 11:00:00,108.29,108.41,108.1,108.14,60711.0,98.3701,98.4791,98.1975,98.2338,60711.0
2018-11-01 11:10:00,108.15,108.23,108.02,108.21,49809.0,98.2429,98.3156,98.1248,98.2974,49809.0
2018-11-01 11:20:00,108.18,108.23,108.06,108.15,48847.0,98.2701,98.3156,98.1611,98.2429,48847.0
2018-11-01 11:30:00,108.15,108.2,107.91,108.03,78366.0,98.2429,98.2883,98.0249,98.1339,78366.0
2018-11-01 11:40:00,108.02,108.03,107.81,107.95,45587.0,98.1248,98.1339,97.934,98.0612,45587.0
2018-11-01 11:50:00,107.91,108.07,107.81,108.0,61570.0,98.0249,98.1702,97.934,98.1066,61570.0
2018-11-01 12:00:00,107.99,108.23,107.89,108.18,59893.0,98.0976,98.3156,98.0067,98.2701,59893.0
2018-11-01 12:10:00,108.17,108.18,107.79,107.81,70378.0,98.2611,98.2701,97.9159,97.934,70378.0
2018-11-01 12:20:00,107.84,107.94,107.83,107.86,40776.0,97.9613,98.0521,97.9522,97.9795,40776.0
2018-11-01 12:30:00,107.87,108.0,107.84,107.89,153437.0,97.9885,98.1066,97.9613,98.0067,153437.0
2018-11-01 12:40:00,107.89,108.01,107.85,108.0,94616.0,98.0067,98.1157,97.9704,98.1066,94616.0
2018-11-01 12:50:00,108.0,108.01,107.9,107.97,50392.0,98.1066,98.1157,98.0158,98.0794,50392.0
2018-11-01 13:00:00,107.96,108.03,107.72,107.75,60714.0,98.0703,98.1339,97.8523,97.8795,60714.0
2018-11-01 13:10:00,107.74,107.83,107.64,107.78,36168.0,97.8705,97.9522,97.7796,97.9068,36168.0
2018-11-01 13:20:00,107.76,107.8,107.69,107.75,47022.0,97.8886,97.925,97.825,97.8795,47022.0
2018-11-01 13:30:00,107.74,107.86,107.72,107.81,35864.0,97.8705,97.9795,97.8523,97.934,35864.0
2018-11-01 13:40:00,107.81,107.9,107.71,107.74,33722.0,97.934,98.0158,97.8432,97.8705,33722.0
2018-11-01 13:50:00,107.74,107.91,107.69,107.75,27591.0,97.8705,98.0249,97.825,97.8795,27591.0
2018-11-01 14:00:00,107.75,107.79,107.46,107.51,66485.0,97.8795,97.9159,97.6161,97.6615,66485.0
2018-11-01 14:10:00,107.5,107.61,107.43,107.54,52529.0,97.6524,97.7524,97.5889,97.6888,52529.0
2018-11-01 14:20:00,107.54,107.63,107.42,107.42,57764.0,97.6888,97.7705,97.5798,97.5798,57764.0
2018-11-01 14:30:00,107.44,107.48,107.33,107.37,50646.0,97.5979,97.6343,97.498,97.5344,50646.0
2018-11-01 14:40:00,107.37,107.61,107.36,107.58,46002.0,97.5344,97.7524,97.5253,97.7251,46002.0
2018-11-01 14:50:00,107.56,107.71,107.47,107.71,82940.0,97.7069,97.8432,97.6252,97.8432,82940.0
2018-11-01 15:00:00,107.69,107.72,107.57,107.7,48792.0,97.825,97.8523,97.716,97.8341,48792.0
2018-11-01 15:10:00,107.7,107.75,107.63,107.68,49995.0,97.8341,97.8795,97.7705,97.816,49995.0
2018-11-01 15:20:00,107.68,107.73,107.61,107.69,50481.0,97.816,97.8614,97.7524,97.825,50481.0
2018-11-01 15:30:00,107.67,107.73,107.58,107.72,90926.0,97.8069,97.8614,97.7251,97.8523,90926.0
2018-11-01 15:40:00,107.72,108.03,107.69,107.87,179772.0,97.8523,98.1339,97.825,97.9885,179772.0
2018-11-01 15:50:00,107.87,107.91,107.59,107.86,434528.0,97.9885,98.0249,97.7342,97.9795,434528.0
2018-11-02 09:30:00,108.14,108.39,107.67,108.23,185828.0,98.2338,98.4609,97.8069,98.3156,185828.0
2018-11-02 09:40:00,108.19,108.29,107.91,108.03,85218.0,98.2792,98.3701,98.0249,98.1339,85218.0
2018-11-02 09:50:00,108.0,108.09,107.64,107.84,47474.0,98.1066,98.1884,97.7796,97.9613,47474.0
2018-11-02 10:00:00,107.92,107.97,107.71,107.86,48520.0,98.034,98.0794,97.8432,97.9795,48520.0
2018-11-02 10:10:00,107.88,107.97,107.72,107.9,41709.0,97.9976,98.0794,97.8523,98.0158,41709.0
2018-11-02 10:20:00,107.9,107.94,107.3,107.3,31747.0,98.0158,98.0521,97.4708,97.4708,31747.0
2018-11-02 10:30:00,107.34,107.45,107.07,107.09,39340.0,97.5071,97.607,97.2618,97.28,39340.0
2018-11-02 10:40:00,107.12,107.26,106.92,107.1,41809.0,97.3073,97.4344,97.1256,97.2891,41809.0
2018-11-02 10:50:00,107.07,107.21,106.85,107.01,40011.0,97.2618,97.389,97.062,97.2073,40011.0
2018-11-02 11:00:00,107.05,107.18,106.83,107.1,36361.0,97.2437,97.3618,97.0438,97.2891,36361.0
2018-11-02 11:10:00,107.11,107.24,106.97,107.05,56452.0,97.2982,97.4163,97.171,97.2437,56452.0
2018-11-02 11:20:00,107.0,107.03,106.7,106.88,49231.0,97.1982,97.2255,96.9257,97.0892,49231.0
2018-11-02 11:30:00,106.86,107.01,106.75,106.88,38481.0,97.0711,97.2073,96.9711,97.0892,38481.0
2018-11-02 11:40:00,106.89,106.92,106.55,106.65,35992.0,97.0983,97.1256,96.7895,96.8803,35992.0
2018-11-02 11:50:00,106.64,106.84,106.56,106.83,41256.0,96.8712,97.0529,96.7986,97.0438,41256.0
2018-11-02 12:00:00,106.84,106.88,106.68,106.7,32961.0,97.0529,97.0892,96.9076,96.9257,32961.0
2018-11-02 12:10:00,106.68,106.72,106.57,106.64,36226.0,96.9076,96.9439,96.8076,96.8712,36226.0
2018-11-02 12:20:00,106.63,106.64,106.47,106.58,40702.0,96.8621,96.8712,96.7168,96.8167,40702.0
2018-11-02 12:30:00,106.6,106.6,106.18,106.36,64419.0,96.8349,96.8349,96.4534,96.6169,64419.0
2018-11-02 12:40:00,106.39,106.53,106.23,106.36,43026.0,96.6441,96.7713,96.4988,96.6169,43026.0
2018-11-02 12:50:00,106.37,106.37,105.95,106.19,42326.0,96.626,96.626,96.2444,96.4624,42326.0
2018-11-02 13:00:00,106.17,106.31,106.09,106.31,32841.0,96.4443,96.5715,96.3716,96.5715,32841.0
2018-11-02 13:10:00,106.29,106.44,106.24,106.43,45950.0,96.5533,96.6895,96.5079,96.6805,45950.0
2018-11-02 13:20:00,106.43,106.49,106.29,106.39,59197.0,96.6805,96.735,96.5533,96.6441,59197.0
2018-11-02 13:30:00,106.37,106.38,106.24,106.33,42298.0,96.626,96.635,96.5079,96.5896,42298.0
2018-11-02 13:40:00,106.31,106.47,106.19,106.34,46593.0,96.5715,96.7168,96.4624,96.5987,46593.0
2018-11-02 13:50:00,106.35,106.37,106.12,106.18,48514.0,96.6078,96.626,96.3989,96.4534,48514.0
2018-11-02 14:00:00,106.17,106.18,105.96,106.0,45230.0,96.4443,96.4534,96.2535,96.2898,45230.0
2018-11-02 14:10:00,106.0,106.16,105.95,106.16,34191.0,96.2898,96.4352,96.2444,96.4352,34191.0
2018-11-02 14:20:00,106.16,106.69,105.93,106.61,78984.0,96.4352,96.9166,96.2263,96.844,78984.0
2018-11-02 14:30:00,106.61,106.61,105.98,105.98,107572.0,96.844,96.844,96.2717,96.2717,107572.0
2018-11-02 14:40:00,106.0,106.19,105.96,106.11,74460.0,96.2898,96.4624,96.2535,96.3898,74460.0
2018-11-02 14:50:00,106.09,106.33,106.08,106.24,89377.0,96.3716,96.5896,96.3625,96.5079,89377.0
2018-11-02 15:00:00,106.26,106.32,106.12,106.21,110377.0,96.526,96.5805,96.3989,96.4806,110377.0
2018-11-02 15:10:00,106.19,106.48,106.14,106.35,74182.0,96.4624,96.7259,96.417,96.6078,74182.0
2018-11-02 15:20:00,106.36,106.49,106.31,106.39,64910.0,96.6169,96.735,96.5715,96.6441,64910.0
2018-11-02 15:30:00,106.37,106.59,106.22,106.59,108338.0,96.626,96.8258,96.4897,96.8258,108338.0
2018-11-02 15:40:00,106.58,106.66,106.46,106.61,171659.0,96.8167,96.8894,96.7077,96.844,171659.0
2018-11-02 15:50:00,106.62,106.86,106.58,106.75,304542.0,96.8531,97.0711,96.8167,96.9711,304542.0
2018-11-05 09:30:00,110.43,110.91,109.76,110.33,472488.0,100.314,100.7501,99.7054,100.2232,472488.0
2018-11-05 09:40:00,110.39,110.4,109.93,109.97,338377.0,100.2777,100.2868,99.8598,99.8962,338377.0
2018-11-05 09:50:00,109.95,110.49,109.83,110.28,224360.0,99.878,100.3685,99.769,100.1778,224360.0
2018-11-05 10:00:00,110.23,110.34,109.96,110.3,297990.0,100.1324,100.2323,99.8871,100.1959,297990.0
2018-11-05 10:10:00,110.3,110.44,110.0,110.21,126578.0,100.1959,100.3231,99.9234,100.1142,126578.0
2018-11-05 10:20:00,110.18,110.3,109.99,110.23,191374.0,100.0869,100.1959,99.9143,100.1324,191374.0
2018-11-05 10:30:00,110.25,110.37,110.09,110.24,166025.0,100.1505,100.2595,100.0052,100.1414,166025.0
2018-11-05 10:40:00,110.23,110.3,110.13,110.18,119956.0,100.1324,100.1959,100.0415,100.0869,119956.0
2018-11-05 10:50:00,110.18,110.59,110.13,110.26,122214.0,100.0869,100.4594,100.0415,100.1596,122214.0
2018-11-05 11:00:00,110.26,110.53,110.09,110.53,75861.0,100.1596,100.4049,100.0052,100.4049,75861.0
2018-11-05 11:10:00,110.52,110.81,110.46,110.79,87229.0,100.3958,100.6592,100.3413,100.6411,87229.0
2018-11-05 11:20:00,110.79,111.0,110.62,110.83,125021.0,100.6411,100.8318,100.4866,100.6774,125021.0
2018-11-05 11:30:00,110.82,110.96,110.66,110.89,56709.0,100.6683,100.7955,100.523,100.7319,56709.0
2018-11-05 11:40:00,110.92,111.4,110.92,111.25,90344.0,100.7592,101.1952,100.7592,101.0589,90344.0
2018-11-05 11:50:00,111.27,111.55,111.25,111.49,119974.0,101.0771,101.3314,101.0589,101.2769,119974.0
2018-11-05 12:00:00,111.48,111.52,111.35,111.41,67765.0,101.2679,101.3042,101.1498,101.2043,67765.0
2018-11-05 12:10:00,111.41,111.48,111.35,111.42,54395.0,101.2043,101.2679,101.1498,101.2133,54395.0
2018-11-05 12:20:00,111.41,111.59,111.35,111.45,56226.0,101.2043,101.3678,101.1498,101.2406,56226.0
2018-11-05 12:30:00,111.45,111.71,111.4,111.62,96314.0,101.2406,101.4768,101.1952,101.395,96314.0
2018-11-05 12:40:00,111.61,111.87,111.56,111.68,123710.0,101.3859,101.6221,101.3405,101.4495,123710.0
2018-11-05 12:50:00,111.69,111.9,111.57,111.9,87278.0,101.4586,101.6494,101.3496,101.6494,87278.0
2018-11-05 13:00:00,111.88,111.92,111.82,111.86,65128.0,101.6312,101.6675,101.5767,101.613,65128.0
2018-11-05 13:10:00,111.85,112.08,111.62,111.69,108926.0,101.604,101.8129,101.395,101.4586,108926.0
2018-11-05 13:20:00,111.7,111.87,111.6,111.86,82033.0,101.4677,101.6221,101.3769,101.613,82033.0
2018-11-05 13:30:00,111.82,111.95,111.79,111.93,64704.0,101.5767,101.6948,101.5495,101.6766,64704.0
2018-11-05 13:40:00,111.93,112.02,111.67,111.81,51592.0,101.6766,101.7584,101.4404,101.5676,51592.0
2018-11-05 13:50:00,111.79,111.79,111.44,111.51,139239.0,101.5495,101.5495,101.2315,101.2951,139239.0
2018-11-05 14:00:00,111.52,111.57,111.27,111.44,90608.0,101.3042,101.3496,101.0771,101.2315,90608.0
2018-11-05 14:10:00,111.44,111.6,111.39,111.58,46577.0,101.2315,101.3769,101.1861,101.3587,46577.0
2018-11-05 14:20:00,111.57,111.8,111.46,111.56,160861.0,101.3496,101.5585,101.2497,101.3405,160861.0
2018-11-05 14:30:00,111.55,111.59,111.4,111.43,80568.0,101.3314,101.3678,101.1952,101.2224,80568.0
2018-11-05 14:40:00,111.45,111.55,111.31,111.37,98439.0,101.2406,101.3314,101.1134,101.1679,98439.0
2018-11-05 14:50:00,111.38,111.49,111.18,111.18,89525.0,101.177,101.2769,100.9953,100.9953,89525.0
2018-11-05 15:00:00,111.19,111.26,111.01,111.16,70126.0,101.0044,101.068,100.8409,100.9772,70126.0
2018-11-05 15:10:00,111.16,111.23,110.73,110.82,207791.0,100.9772,101.0408,100.5866,100.6683,207791.0
2018-11-05 15:20:00,110.82,110.87,110.67,110.84,101468.0,100.6683,100.7137,100.5321,100.6865,101468.0
2018-11-05 15:30:00,110.84,111.1,110.8,110.94,475424.0,100.6865,100.9227,100.6501,100.7773,475424.0
2018-11-05 15:40:00,110.93,111.01,110.69,110.86,397353.0,100.7682,100.8409,100.5502,100.7046,397353.0
2018-11-05 15:50:00,110.86,110.86,109.97,110.11,455629.0,100.7046,100.7046,99.8962,100.0234,455629.0
2018-11-06 09:30:00,109.0,109.3,106.83,107.58,364603.0,99.015,99.2876,97.0438,97.7251,364603.0
2018-11-06 09:40:00,107.64,108.06,107.13,107.38,220285.0,97.7796,98.1611,97.3163,97.5434,220285.0
2018-11-06 09:50:00,107.3,107.8,107.09,107.3,110502.0,97.4708,97.925,97.28,97.4708,110502.0
2018-11-06 10:00:00,107.33,107.41,106.26,106.26,154031.0,97.498,97.5707,96.526,96.526,154031.0
2018-11-06 10:10:00,106.26,106.28,105.43,105.53,194515.0,96.526,96.5442,95.7721,95.8629,194515.0
2018-11-06 10:20:00,105.5,105.94,105.0,105.23,240060.0,95.8357,96.2353,95.3815,95.5904,240060.0
2018-11-06 10:30:00,105.29,105.64,104.95,105.32,145499.0,95.6449,95.9628,95.336,95.6721,145499.0
2018-11-06 10:40:00,105.35,106.16,105.35,106.06,159379.0,95.6994,96.4352,95.6994,96.3444,159379.0
2018-11-06 10:50:00,106.03,106.55,105.97,106.54,195809.0,96.3171,96.7895,96.2626,96.7804,195809.0
2018-11-06 11:00:00,106.49,106.89,106.45,106.66,84080.0,96.735,97.0983,96.6986,96.8894,84080.0
2018-11-06 11:10:00,106.64,106.7,105.92,106.09,115130.0,96.8712,96.9257,96.2172,96.3716,115130.0
2018-11-06 11:20:00,106.09,106.2,105.83,106.0,98906.0,96.3716,96.4715,96.1354,96.2898,98906.0
2018-11-06 11:30:00,105.99,106.37,105.93,106.37,86485.0,96.2808,96.626,96.2263,96.626,86485.0
2018-11-06 11:40:00,106.36,106.43,106.14,106.32,92591.0,96.6169,96.6805,96.417,96.5805,92591.0
2018-11-06 11:50:00,106.32,106.44,106.07,106.19,92302.0,96.5805,96.6895,96.3534,96.4624,92302.0
2018-11-06 12:00:00,106.19,106.26,105.77,105.93,139548.0,96.4624,96.526,96.0809,96.2263,139548.0
2018-11-06 12:10:00,105.94,106.05,105.71,105.86,87618.0,96.2353,96.3353,96.0264,96.1627,87618.0
2018-11-06 12:20:00,105.85,106.09,105.68,106.07,88576.0,96.1536,96.3716,95.9992,96.3534,88576.0
2018-11-06 12:30:00,106.11,106.11,105.86,105.96,68007.0,96.3898,96.3898,96.1627,96.2535,68007.0
2018-11-06 12:40:00,105.99,106.11,105.83,106.05,94506.0,96.2808,96.3898,96.1354,96.3353,94506.0
2018-11-06 12:50:00,106.04,106.16,105.91,105.92,113865.0,96.3262,96.4352,96.2081,96.2172,113865.0
2018-11-06 13:00:00,105.92,105.95,105.77,105.92,78485.0,96.2172,96.2444,96.0809,96.2172,78485.0
2018-11-06 13:10:00,105.96,106.14,105.9,105.91,105447.0,96.2535,96.417,96.199,96.2081,105447.0
2018-11-06 13:20:00,105.92,106.01,105.91,105.98,47940.0,96.2172,96.2989,96.2081,96.2717,47940.0
2018-11-06 13:30:00,105.97,106.03,105.77,106.0,200642.0,96.2626,96.3171,96.0809,96.2898,200642.0
2018-11-06 13:40:00,106.0,106.01,105.87,105.88,44961.0,96.2898,96.2989,96.1718,96.1808,44961.0
2018-11-06 13:50:00,105.88,105.92,105.74,105.8,65707.0,96.1808,96.2172,96.0537,96.1082,65707.0
2018-11-06 14:00:00,105.78,105.82,105.51,105.58,169324.0,96.09,96.1263,95.8447,95.9083,169324.0
2018-11-06 14:10:00,105.59,106.13,105.58,105.9,170939.0,95.9174,96.4079,95.9083,96.199,170939.0
2018-11-06 14:20:00,105.9,106.05,105.72,105.73,75449.0,96.199,96.3353,96.0355,96.0446,75449.0
2018-11-06 14:30:00,105.7,105.95,105.61,105.83,106759.0,96.0173,96.2444,95.9356,96.1354,106759.0
2018-11-06 14:40:00,105.87,105.97,105.74,105.93,67596.0,96.1718,96.2626,96.0537,96.2263,67596.0
2018-11-06 14:50:00,105.95,106.08,105.78,105.81,75954.0,96.2444,96.3625,96.09,96.1173,75954.0
2018-11-06 15:00:00,105.78,105.97,105.7,105.89,172421.0,96.09,96.2626,96.0173,96.1899,172421.0
2018-11-06 15:10:00,105.89,105.99,105.71,105.85,174239.0,96.1899,96.2808,96.0264,96.1536,174239.0
2018-11-06 15:20:00,105.86,106.02,105.77,105.93,115633.0,96.1627,96.308,96.0809,96.2263,115633.0
2018-11-06 15:30:00,105.91,106.38,105.86,106.32,132489.0,96.2081,96.635,96.1627,96.5805,132489.0
2018-11-06 15:40:00,106.32,106.34,105.54,105.75,261812.0,96.5805,96.5987,95.872,96.0628,261812.0
2018-11-06 15:50:00,105.78,105.96,105.64,105.88,525904.0,96.09,96.2535,95.9628,96.1808,525904.0
2018-11-07 09:30:00,106.85,108.5,106.72,108.35,211752.0,97.062,98.5608,96.9439,98.4246,211752.0
2018-11-07 09:40:00,108.35,109.1,108.28,108.86,123678.0,98.4246,99.1059,98.361,98.8879,123678.0
2018-11-07 09:50:00,108.84,109.02,108.73,108.93,75493.0,98.8697,99.0332,98.7698,98.9514,75493.0
2018-11-07 10:00:00,108.95,109.1,108.65,109.02,116325.0,98.9696,99.1059,98.6971,99.0332,116325.0
2018-11-07 10:10:00,109.03,109.42,108.87,109.31,133229.0,99.0423,99.3966,98.8969,99.2966,133229.0
2018-11-07 10:20:00,109.3,109.88,109.27,109.88,98393.0,99.2876,99.8144,99.2603,99.8144,98393.0
2018-11-07 10:30:00,109.85,110.24,109.64,110.21,134501.0,99.7872,100.1414,99.5964,100.1142,134501.0
2018-11-07 10:40:00,110.21,110.31,109.84,109.95,125569.0,100.1142,100.205,99.7781,99.878,125569.0
2018-11-07 10:50:00,109.97,110.1,109.65,109.9,129676.0,99.8962,100.0143,99.6055,99.8326,129676.0
2018-11-07 11:00:00,109.9,109.95,109.44,109.45,79123.0,99.8326,99.878,99.4147,99.4238,79123.0
2018-11-07 11:10:00,109.5,109.79,109.46,109.78,71622.0,99.4692,99.7327,99.4329,99.7236,71622.0
2018-11-07 11:20:00,109.76,109.79,109.5,109.7,76028.0,99.7054,99.7327,99.4692,99.6509,76028.0
2018-11-07 11:30:00,109.72,109.76,109.44,109.58,74142.0,99.6691,99.7054,99.4147,99.5419,74142.0
2018-11-07 11:40:00,109.58,109.85,109.54,109.83,59960.0,99.5419,99.7872,99.5056,99.769,59960.0
2018-11-07 11:50:00,109.85,109.95,109.73,109.93,66682.0,99.7872,99.878,99.6782,99.8598,66682.0
2018-11-07 12:00:00,109.94,110.05,109.89,110.05,110846.0,99.8689,99.9688,99.8235,99.9688,110846.0
2018-11-07 12:10:00,110.06,110.78,110.06,110.54,116640.0,99.9779,100.632,99.9779,100.414,116640.0
2018-11-07 12:20:00,110.58,110.59,110.34,110.41,97392.0,100.4503,100.4594,100.2323,100.2959,97392.0
2018-11-07 12:30:00,110.44,110.68,110.34,110.34,96717.0,100.3231,100.5411,100.2323,100.2323,96717.0
2018-11-07 12:40:00,110.34,110.39,110.01,110.12,68147.0,100.2323,100.2777,99.9325,100.0324,68147.0
2018-11-07 12:50:00,110.12,110.55,110.12,110.5,72013.0,100.0324,100.423,100.0324,100.3776,72013.0
2018-11-07 13:00:00,110.52,110.59,110.26,110.26,64422.0,100.3958,100.4594,100.1596,100.1596,64422.0
2018-11-07 13:10:00,110.27,110.38,110.1,110.25,64370.0,100.1687,100.2686,100.0143,100.1505,64370.0
2018-11-07 13:20:00,110.25,110.32,110.11,110.16,73411.0,100.1505,100.2141,100.0234,100.0688,73411.0
2018-11-07 13:30:00,110.17,110.3,110.01,110.07,123276.0,100.0779,100.1959,99.9325,99.987,123276.0
2018-11-07 13:40:00,110.07,110.2,109.79,109.79,82046.0,99.987,100.1051,99.7327,99.7327,82046.0
2018-11-07 13:50:00,109.8,110.0,109.7,109.88,207904.0,99.7417,99.9234,99.6509,99.8144,207904.0
2018-11-07 14:00:00,109.87,110.14,109.87,110.08,94816.0,99.8053,100.0506,99.8053,99.9961,94816.0
2018-11-07 14:10:00,110.09,110.24,110.06,110.12,78349.0,100.0052,100.1414,99.9779,100.0324,78349.0
2018-11-07 14:20:00,110.14,110.25,109.99,110.01,78996.0,100.0506,100.1505,99.9143,99.9325,78996.0
2018-11-07 14:30:00,110.0,110.31,109.98,110.2,86700.0,99.9234,100.205,99.9053,100.1051,86700.0
2018-11-07 14:40:00,110.21,110.23,110.01,110.08,79999.0,100.1142,100.1324,99.9325,99.9961,79999.0
2018-11-07 14:50:00,110.1,110.23,110.04,110.17,66339.0,100.0143,100.1324,99.9598,100.0779,66339.0
2018-11-07 15:00:00,110.17,110.22,109.79,109.9,94439.0,100.0779,100.1233,99.7327,99.8326,94439.0
2018-11-07 15:10:00,109.91,110.17,109.89,110.06,79529.0,99.8417,100.0779,99.8235,99.9779,79529.0
2018-11-07 15:20:00,110.04,110.22,109.94,110.18,135786.0,99.9598,100.1233,99.8689,100.0869,135786.0
2018-11-07 15:30:00,110.18,110.2,109.88,109.99,177941.0,100.0869,100.1051,99.8144,99.9143,177941.0
2018-11-07 15:40:00,109.99,110.06,109.9,110.01,206100.0,99.9143,99.9779,99.8326,99.9325,206100.0
2018-11-07 15:50:00,110.01,110.03,109.62,109.71,652590.0,99.9325,99.9507,99.5782,99.66,652590.0
2018-11-08 09:30:00,109.49,110.42,109.01,110.33,96806.0,99.4601,100.305,99.0241,100.2232,96806.0
2018-11-08 09:40:00,110.33,110.39,109.85,109.97,51515.0,100.2232,100.2777,99.7872,99.8962,51515.0
2018-11-08 09:50:00,110.01,110.21,109.83,110.15,80242.0,99.9325,100.1142,99.769,100.0597,80242.0
2018-11-08 10:00:00,110.17,110.23,109.91,110.03,105599.0,100.0779,100.1324,99.8417,99.9507,105599.0
2018-11-08 10:10:00,110.06,110.1,109.95,110.07,110859.0,99.9779,100.0143,99.878,99.987,110859.0
2018-11-08 10:20:00,110.05,110.14,109.9,109.9,97705.0,99.9688,100.0506,99.8326,99.8326,97705.0
2018-11-08 10:30:00,109.9,109.9,109.38,109.59,56865.0,99.8326,99.8326,99.3602,99.551,56865.0
2018-11-08 10:40:00,109.62,110.16,109.62,110.09,54862.0,99.5782,100.0688,99.5782,100.0052,54862.0
2018-11-08 10:50:00,110.09,110.14,109.99,110.08,83614.0,100.0052,100.0506,99.9143,99.9961,83614.0
2018-11-08 11:00:00,110.07,110.13,109.79,110.07,72056.0,99.987,100.0415,99.7327,99.987,72056.0
2018-11-08 11:10:00,110.07,110.13,109.96,110.03,61883.0,99.987,100.0415,99.8871,99.9507,61883.0
2018-11-08 11:20:00,110.04,110.04,109.8,109.83,34018.0,99.9598,99.9598,99.7417,99.769,34018.0
2018-11-08 11:30:00,109.83,110.05,109.82,110.03,40096.0,99.769,99.9688,99.7599,99.9507,40096.0
2018-11-08 11:40:00,110.03,110.19,110.0,110.12,89053.0,99.9507,100.096,99.9234,100.0324,89053.0
2018-11-08 11:50:00,110.14,110.61,110.09,110.56,51193.0,100.0506,100.4775,100.0052,100.4321,51193.0
2018-11-08 12:00:00,110.57,110.67,110.48,110.67,38590.0,100.4412,100.5321,100.3595,100.5321,38590.0
2018-11-08 12:10:00,110.65,110.81,110.59,110.79,30383.0,100.5139,100.6592,100.4594,100.6411,30383.0
2018-11-08 12:20:00,110.8,110.94,110.75,110.91,32374.0,100.6501,100.7773,100.6047,100.7501,32374.0
2018-11-08 12:30:00,110.91,110.92,110.85,110.88,29084.0,100.7501,100.7592,100.6956,100.7228,29084.0
2018-11-08 12:40:00,110.9,110.94,110.85,110.9,32667.0,100.741,100.7773,100.6956,100.741,32667.0
2018-11-08 12:50:00,110.89,110.92,110.83,110.89,33375.0,100.7319,100.7592,100.6774,100.7319,33375.0
2018-11-08 13:00:00,110.89,110.89,110.64,110.67,30740.0,100.7319,100.7319,100.5048,100.5321,30740.0
2018-11-08 13:10:00,110.66,110.69,110.46,110.56,36690.0,100.523,100.5502,100.3413,100.4321,36690.0
2018-11-08 13:20:00,110.56,110.6,110.3,110.32,47466.0,100.4321,100.4685,100.1959,100.2141,47466.0
2018-11-08 13:30:00,110.31,110.37,110.18,110.26,54155.0,100.205,100.2595,100.0869,100.1596,54155.0
2018-11-08 13:40:00,110.27,110.3,110.23,110.28,39264.0,100.1687,100.1959,100.1324,100.1778,39264.0
2018-11-08 13:50:00,110.26,110.33,110.17,110.22,60903.0,100.1596,100.2232,100.0779,100.1233,60903.0
2018-11-08 14:00:00,110.22,110.37,110.11,110.28,126085.0,100.1233,100.2595,100.0234,100.1778,126085.0
2018-11-08 14:10:00,110.28,110.69,110.24,110.39,85401.0,100.1778,100.5502,100.1414,100.2777,85401.0
2018-11-08 14:20:00,110.4,110.4,110.2,110.22,84620.0,100.2868,100.2868,100.1051,100.1233,84620.0
2018-11-08 14:30:00,110.23,110.34,110.05,110.07,47112.0,100.1324,100.2323,99.9688,99.987,47112.0
2018-11-08 14:40:00,110.07,110.25,109.96,110.25,78547.0,99.987,100.1505,99.8871,100.1505,78547.0
2018-11-08 14:50:00,110.24,110.36,110.17,110.29,42826.0,100.1414,100.2505,100.0779,100.1869,42826.0
2018-11-08 15:00:00,110.28,110.32,110.18,110.26,65648.0,100.1778,100.2141,100.0869,100.1596,65648.0
2018-11-08 15:10:00,110.24,110.31,110.16,110.3,99792.0,100.1414,100.205,100.0688,100.1959,99792.0
2018-11-08 15:20:00,110.29,110.36,110.19,110.19,77014.0,100.1869,100.2505,100.096,100.096,77014.0
2018-11-08 15:30:00,110.21,110.3,110.05,110.2,83380.0,100.1142,100.1959,99.9688,100.1051,83380.0
2018-11-08 15:40:00,110.2,110.25,110.12,110.16,111556.0,100.1051,100.1505,100.0324,100.0688,111556.0
2018-11-08 15:50:00,110.17,110.2,109.93,110.07,369171.0,100.0779,100.1051,99.8598,99.987,369171.0
2018-11-09 09:30:00,110.42,111.3,110.0,110.6,113002.0,100.305,101.1043,99.9234,100.4685,113002.0
2018-11-09 09:40:00,110.61,110.8,109.7,109.94,63335.0,100.4775,100.6501,99.6509,99.8689,63335.0
2018-11-09 09:50:00,109.96,110.1,109.82,110.1,74654.0,99.8871,100.0143,99.7599,100.0143,74654.0
2018-11-09 10:00:00,110.07,110.13,109.77,109.85,82000.0,99.987,100.0415,99.7145,99.7872,82000.0
2018-11-09 10:10:00,109.84,110.11,109.84,110.0,91287.0,99.7781,100.0234,99.7781,99.9234,91287.0
2018-11-09 10:20:00,110.01,110.52,109.96,110.51,89580.0,99.9325,100.3958,99.8871,100.3867,89580.0
2018-11-09 10:30:00,110.49,110.67,110.34,110.62,41265.0,100.3685,100.5321,100.2323,100.4866,41265.0
2018-11-09 10:40:00,110.63,110.7,110.25,110.25,56614.0,100.4957,100.5593,100.1505,100.1505,56614.0
2018-11-09 10:50:00,110.28,110.34,110.11,110.28,53512.0,100.1778,100.2323,100.0234,100.1778,53512.0
2018-11-09 11:00:00,110.3,110.48,110.24,110.48,83390.0,100.1959,100.3595,100.1414,100.3595,83390.0
2018-11-09 11:10:00,110.48,110.84,110.44,110.69,114316.0,100.3595,100.6865,100.3231,100.5502,114316.0
2018-11-09 11:20:00,110.7,111.03,110.65,110.97,112625.0,100.5593,100.8591,100.5139,100.8046,112625.0
2018-11-09 11:30:00,110.97,111.26,110.93,111.23,107990.0,100.8046,101.068,100.7682,101.0408,107990.0
2018-11-09 11:40:00,111.24,111.24,110.89,111.16,95148.0,101.0498,101.0498,100.7319,100.9772,95148.0
2018-11-09 11:50:00,111.15,111.15,110.96,111.12,59262.0,100.9681,100.9681,100.7955,100.9408,59262.0
2018-11-09 12:00:00,111.09,111.36,111.04,111.36,40360.0,100.9136,101.1588,100.8682,101.1588,40360.0
2018-11-09 12:10:00,111.34,111.51,111.32,111.43,54162.0,101.1407,101.2951,101.1225,101.2224,54162.0
2018-11-09 12:20:00,111.43,111.9,111.33,111.86,91136.0,101.2224,101.6494,101.1316,101.613,91136.0
2018-11-09 12:30:00,111.86,111.91,111.71,111.74,72645.0,101.613,101.6585,101.4768,101.504,72645.0
2018-11-09 12:40:00,111.74,111.8,111.54,111.73,105675.0,101.504,101.5585,101.3224,101.495,105675.0
2018-11-09 12:50:00,111.73,111.82,111.51,111.53,70695.0,101.495,101.5767,101.2951,101.3133,70695.0
2018-11-09 13:00:00,111.53,111.76,111.46,111.75,60298.0,101.3133,101.5222,101.2497,101.5131,60298.0
2018-11-09 13:10:00,111.76,111.86,111.71,111.8,58324.0,101.5222,101.613,101.4768,101.5585,58324.0
2018-11-09 13:20:00,111.79,111.9,111.7,111.9,37564.0,101.5495,101.6494,101.4677,101.6494,37564.0
2018-11-09 13:30:00,111.9,111.96,111.77,111.77,62706.0,101.6494,101.7039,101.5313,101.5313,62706.0
2018-11-09 13:40:00,111.78,111.86,111.66,111.86,62477.0,101.5404,101.613,101.4314,101.613,62477.0
2018-11-09 13:50:00,111.86,112.2,111.84,112.19,62085.0,101.613,101.9219,101.5949,101.9128,62085.0
2018-11-09 14:00:00,112.18,112.24,112.02,112.03,74238.0,101.9037,101.9582,101.7584,101.7675,74238.0
2018-11-09 14:10:00,112.02,112.15,112.0,112.06,92390.0,101.7584,101.8765,101.7402,101.7947,92390.0
2018-11-09 14:20:00,112.08,112.17,112.02,112.11,65120.0,101.8129,101.8946,101.7584,101.8401,65120.0
2018-11-09 14:30:00,112.1,112.23,112.07,112.19,83307.0,101.8311,101.9491,101.8038,101.9128,83307.0
2018-11-09 14:40:00,112.2,112.28,112.05,112.06,99127.0,101.9219,101.9946,101.7856,101.7947,99127.0
2018-11-09 14:50:00,112.09,112.27,112.0,112.2,52314.0,101.822,101.9855,101.7402,101.9219,52314.0
2018-11-09 15:00:00,112.2,112.33,112.16,112.21,106510.0,101.9219,102.04,101.8856,101.931,106510.0
2018-11-09 15:10:00,112.21,112.38,112.1,112.3,208496.0,101.931,102.0854,101.8311,102.0127,208496.0
2018-11-09 15:20:00,112.3,112.54,112.28,112.38,255290.0,102.0127,102.2308,101.9946,102.0854,255290.0
2018-11-09 15:30:00,112.38,112.44,112.0,112.19,123647.0,102.0854,102.1399,101.7402,101.9128,123647.0
2018-11-09 15:40:00,112.17,112.37,111.98,111.98,179432.0,101.8946,102.0763,101.7221,101.7221,179432.0
2018-11-09 15:50:00,111.99,112.34,111.94,112.19,457835.0,101.7311,102.0491,101.6857,101.9128,457835.0
2018-11-12 09:30:00,112.21,112.8,112.21,112.68,109803.0,101.931,102.4669,101.931,102.3579,109803.0
2018-11-12 09:40:00,112.61,113.5,112.6,113.47,93584.0,102.2943,103.1028,102.2853,103.0756,93584.0
2018-11-12 09:50:00,113.47,113.9,113.41,113.48,137736.0,103.0756,103.4662,103.0211,103.0846,137736.0
2018-11-12 10:00:00,113.45,113.69,113.2,113.66,103956.0,103.0574,103.2754,102.8303,103.2482,103956.0
2018-11-12 10:10:00,113.65,113.85,113.63,113.79,80106.0,103.2391,103.4207,103.2209,103.3662,80106.0
2018-11-12 10:20:00,113.76,114.14,113.6,114.05,82693.0,103.339,103.6842,103.1936,103.6024,82693.0
2018-11-12 10:30:00,114.05,114.3,113.78,114.26,133573.0,103.6024,103.8295,103.3572,103.7932,133573.0
2018-11-12 10:40:00,114.26,114.71,114.0,114.62,221149.0,103.7932,104.202,103.557,104.1202,221149.0
2018-11-12 10:50:00,114.6,114.65,114.13,114.19,99225.0,104.102,104.1475,103.6751,103.7296,99225.0
2018-11-12 11:00:00,114.18,114.22,113.85,113.86,113067.0,103.7205,103.7569,103.4207,103.4298,113067.0
2018-11-12 11:10:00,113.85,114.12,113.73,113.84,115693.0,103.4207,103.666,103.3117,103.4117,115693.0
2018-11-12 11:20:00,113.85,113.89,113.37,113.38,79928.0,103.4207,103.4571,102.9847,102.9938,79928.0
2018-11-12 11:30:00,113.36,113.42,113.18,113.42,82343.0,102.9756,103.0301,102.8121,103.0301,82343.0
2018-11-12 11:40:00,113.4,113.53,113.02,113.02,63649.0,103.012,103.1301,102.6668,102.6668,63649.0
2018-11-12 11:50:00,113.06,113.19,112.98,113.09,40276.0,102.7031,102.8212,102.6304,102.7304,40276.0
2018-11-12 12:00:00,113.1,113.12,112.9,113.1,44316.0,102.7395,102.7576,102.5578,102.7395,44316.0
2018-11-12 12:10:00,113.07,113.28,112.97,113.28,40475.0,102.7122,102.903,102.6214,102.903,40475.0
2018-11-12 12:20:00,113.28,113.52,113.26,113.46,108461.0,102.903,103.121,102.8848,103.0665,108461.0
2018-11-12 12:30:00,113.47,113.63,113.38,113.58,80364.0,103.0756,103.2209,102.9938,103.1755,80364.0
2018-11-12 12:40:00,113.58,113.64,113.32,113.51,71102.0,103.1755,103.23,102.9393,103.1119,71102.0
2018-11-12 12:50:00,113.53,113.56,113.29,113.3,70405.0,103.1301,103.1573,102.912,102.9211,70405.0
2018-11-12 13:00:00,113.3,113.41,113.29,113.34,73336.0,102.9211,103.0211,102.912,102.9575,73336.0
2018-11-12 13:10:00,113.32,113.52,113.24,113.3,102357.0,102.9393,103.121,102.8666,102.9211,102357.0
2018-11-12 13:20:00,113.33,113.84,113.29,113.64,81312.0,102.9484,103.4117,102.912,103.23,81312.0
2018-11-12 13:30:00,113.64,113.74,113.5,113.54,197616.0,103.23,103.3208,103.1028,103.1391,197616.0
2018-11-12 13:40:00,113.53,113.61,113.19,113.32,155447.0,103.1301,103.2027,102.8212,102.9393,155447.0
2018-11-12 13:50:00,113.32,113.71,113.31,113.53,65580.0,102.9393,103.2936,102.9302,103.1301,65580.0
2018-11-12 14:00:00,113.51,113.59,113.42,113.52,53050.0,103.1119,103.1846,103.0301,103.121,53050.0
2018-11-12 14:10:00,113.5,113.7,113.45,113.63,65286.0,103.1028,103.2845,103.0574,103.2209,65286.0
2018-11-12 14:20:00,113.63,113.66,113.45,113.5,99336.0,103.2209,103.2482,103.0574,103.1028,99336.0
2018-11-12 14:30:00,113.51,113.67,113.4,113.46,159246.0,103.1119,103.2572,103.012,103.0665,159246.0
2018-11-12 14:40:00,113.47,113.62,113.38,113.53,56925.0,103.0756,103.2118,102.9938,103.1301,56925.0
2018-11-12 14:50:00,113.54,113.56,112.96,113.0,47359.0,103.1391,103.1573,102.6123,102.6486,47359.0
2018-11-12 15:00:00,112.98,113.08,112.83,112.97,109082.0,102.6304,102.7213,102.4942,102.6214,109082.0
2018-11-12 15:10:00,112.97,113.25,112.89,113.25,86444.0,102.6214,102.8757,102.5487,102.8757,86444.0
2018-11-12 15:20:00,113.24,113.48,113.2,113.48,84174.0,102.8666,103.0846,102.8303,103.0846,84174.0
2018-11-12 15:30:00,113.47,113.48,113.11,113.23,118423.0,103.0756,103.0846,102.7485,102.8575,118423.0
2018-11-12 15:40:00,113.23,113.37,113.07,113.29,158037.0,102.8575,102.9847,102.7122,102.912,158037.0
2018-11-12 15:50:00,113.3,113.32,112.87,113.19,369154.0,102.9211,102.9393,102.5305,102.8212,369154.0
2018-11-13 09:30:00,114.25,114.25,113.04,113.13,120739.0,103.7841,103.7841,102.6849,102.7667,120739.0
2018-11-13 09:40:00,113.13,113.3,113.02,113.09,71490.0,102.7667,102.9211,102.6668,102.7304,71490.0
2018-11-13 09:50:00,113.11,113.3,113.07,113.3,46932.0,102.7485,102.9211,102.7122,102.9211,46932.0
2018-11-13 10:00:00,113.29,113.55,113.07,113.43,56684.0,102.912,103.1482,102.7122,103.0392,56684.0
2018-11-13 10:10:00,113.44,113.6,113.24,113.53,77676.0,103.0483,103.1936,102.8666,103.1301,77676.0
2018-11-13 10:20:00,113.52,113.52,112.64,112.76,99558.0,103.121,103.121,102.3216,102.4306,99558.0
2018-11-13 10:30:00,112.75,112.8,112.41,112.45,136088.0,102.4215,102.4669,102.1127,102.149,136088.0
2018-11-13 10:40:00,112.45,112.62,112.21,112.37,124916.0,102.149,102.3034,101.931,102.0763,124916.0
2018-11-13 10:50:00,112.38,112.43,111.97,112.12,126635.0,102.0854,102.1308,101.713,101.8492,126635.0
2018-11-13 11:00:00,112.1,112.7,112.07,112.67,62600.0,101.8311,102.3761,101.8038,102.3488,62600.0
2018-11-13 11:10:00,112.69,113.1,112.53,113.05,71514.0,102.367,102.7395,102.2217,102.694,71514.0
2018-11-13 11:20:00,113.01,113.09,112.74,112.77,37653.0,102.6577,102.7304,102.4124,102.4397,37653.0
2018-11-13 11:30:00,112.74,112.77,112.26,112.32,48925.0,102.4124,102.4397,101.9764,102.0309,48925.0
2018-11-13 11:40:00,112.31,112.54,112.22,112.46,64244.0,102.0218,102.2308,101.9401,102.1581,64244.0
2018-11-13 11:50:00,112.47,112.51,112.23,112.25,55939.0,102.1672,102.2035,101.9491,101.9673,55939.0
2018-11-13 12:00:00,112.26,112.46,112.2,112.45,60252.0,101.9764,102.1581,101.9219,102.149,60252.0
2018-11-13 12:10:00,112.44,112.48,112.22,112.33,38110.0,102.1399,102.1762,101.9401,102.04,38110.0
2018-11-13 12:20:00,112.35,112.51,112.32,112.42,27253.0,102.0582,102.2035,102.0309,102.1217,27253.0
2018-11-13 12:30:00,112.41,112.42,112.13,112.14,72724.0,102.1127,102.1217,101.8583,101.8674,72724.0
2018-11-13 12:40:00,112.13,112.18,111.92,112.09,72960.0,101.8583,101.9037,101.6675,101.822,72960.0
2018-11-13 12:50:00,112.1,112.17,112.01,112.07,32790.0,101.8311,101.8946,101.7493,101.8038,32790.0
2018-11-13 13:00:00,112.07,112.15,112.01,112.06,30384.0,101.8038,101.8765,101.7493,101.7947,30384.0
2018-11-13 13:10:00,112.07,112.11,111.83,111.99,47356.0,101.8038,101.8401,101.5858,101.7311,47356.0
2018-11-13 13:20:00,112.01,112.25,112.0,112.2,71972.0,101.7493,101.9673,101.7402,101.9219,71972.0
2018-11-13 13:30:00,112.22,112.47,112.2,112.47,61077.0,101.9401,102.1672,101.9219,102.1672,61077.0
2018-11-13 13:40:00,112.45,112.47,112.19,112.24,23946.0,102.149,102.1672,101.9128,101.9582,23946.0
2018-11-13 13:50:00,112.24,112.42,112.23,112.25,20378.0,101.9582,102.1217,101.9491,101.9673,20378.0
2018-11-13 14:00:00,112.29,112.37,112.23,112.29,30153.0,102.0037,102.0763,101.9491,102.0037,30153.0
2018-11-13 14:10:00,112.27,112.39,112.09,112.13,35021.0,101.9855,102.0945,101.822,101.8583,35021.0
2018-11-13 14:20:00,112.14,112.25,111.91,112.25,87941.0,101.8674,101.9673,101.6585,101.9673,87941.0
2018-11-13 14:30:00,112.26,112.35,112.19,112.2,48178.0,101.9764,102.0582,101.9128,101.9219,48178.0
2018-11-13 14:40:00,112.24,112.33,112.0,112.18,101268.0,101.9582,102.04,101.7402,101.9037,101268.0
2018-11-13 14:50:00,112.14,112.38,112.06,112.12,101058.0,101.8674,102.0854,101.7947,101.8492,101058.0
2018-11-13 15:00:00,112.1,112.43,112.09,112.17,109555.0,101.8311,102.1308,101.822,101.8946,109555.0
2018-11-13 15:10:00,112.16,112.19,111.91,112.03,106960.0,101.8856,101.9128,101.6585,101.7675,106960.0
2018-11-13 15:20:00,112.01,112.24,111.87,112.11,289414.0,101.7493,101.9582,101.6221,101.8401,289414.0
2018-11-13 15:30:00,112.11,112.36,111.86,112.22,109118.0,101.8401,102.0672,101.613,101.9401,109118.0
2018-11-13 15:40:00,112.22,112.66,112.13,112.59,191849.0,101.9401,102.3398,101.8583,102.2762,191849.0
2018-11-13 15:50:00,112.6,112.65,112.31,112.39,249369.0,102.2853,102.3307,102.0218,102.0945,249369.0
2018-11-14 09:30:00,112.36,112.65,111.0,111.23,128938.0,102.5901,102.8549,101.3483,101.5583,128938.0
2018-11-14 09:40:00,111.27,111.68,111.12,111.43,152283.0,101.5949,101.9692,101.4579,101.7409,152283.0
2018-11-14 09:50:00,111.43,111.53,111.16,111.23,47165.0,101.7409,101.8322,101.4944,101.5583,47165.0
2018-11-14 10:00:00,111.2,111.21,110.82,110.86,44812.0,101.5309,101.5401,101.184,101.2205,44812.0
2018-11-14 10:10:00,110.84,111.31,110.75,111.09,60521.0,101.2022,101.6314,101.1201,101.4305,60521.0
2018-11-14 10:20:00,111.06,111.2,110.94,111.06,62552.0,101.4031,101.5309,101.2935,101.4031,62552.0
2018-11-14 10:30:00,111.09,111.33,111.09,111.22,79816.0,101.4305,101.6496,101.4305,101.5492,79816.0
2018-11-14 10:40:00,111.2,111.42,111.15,111.23,46028.0,101.5309,101.7318,101.4853,101.5583,46028.0
2018-11-14 10:50:00,111.21,111.26,110.95,111.0,132775.0,101.5401,101.5857,101.3027,101.3483,132775.0
2018-11-14 11:00:00,110.97,110.97,110.6,110.67,53038.0,101.3209,101.3209,100.9831,101.047,53038.0
2018-11-14 11:10:00,110.64,110.69,110.41,110.45,138994.0,101.0196,101.0653,100.8096,100.8462,138994.0
2018-11-14 11:20:00,110.45,110.54,110.13,110.44,54526.0,100.8462,100.9283,100.554,100.837,54526.0
2018-11-14 11:30:00,110.42,110.58,110.23,110.26,58962.0,100.8188,100.9649,100.6453,100.6727,58962.0
2018-11-14 11:40:00,110.25,110.34,110.16,110.24,42768.0,100.6635,100.7457,100.5814,100.6544,42768.0
2018-11-14 11:50:00,110.24,110.61,110.22,110.59,45976.0,100.6544,100.9922,100.6362,100.974,45976.0
2018-11-14 12:00:00,110.58,110.72,110.58,110.59,37949.0,100.9649,101.0927,100.9649,100.974,37949.0
2018-11-14 12:10:00,110.58,110.79,110.53,110.76,43319.0,100.9649,101.1566,100.9192,101.1292,43319.0
2018-11-14 12:20:00,110.79,111.0,110.77,110.78,51545.0,101.1566,101.3483,101.1383,101.1475,51545.0
2018-11-14 12:30:00,110.77,110.79,110.46,110.6,88919.0,101.1383,101.1566,100.8553,100.9831,88919.0
2018-11-14 12:40:00,110.58,110.69,110.48,110.65,40516.0,100.9649,101.0653,100.8735,101.0288,40516.0
2018-11-14 12:50:00,110.64,110.74,110.45,110.5,64152.0,101.0196,101.1109,100.8462,100.8918,64152.0
2018-11-14 13:00:00,110.5,110.61,110.17,110.47,160124.0,100.8918,100.9922,100.5905,100.8644,160124.0
2018-11-14 13:10:00,110.49,110.59,110.2,110.53,48505.0,100.8827,100.974,100.6179,100.9192,48505.0
2018-11-14 13:20:00,110.5,110.57,110.32,110.48,31856.0,100.8918,100.9557,100.7275,100.8735,31856.0
2018-11-14 13:30:00,110.45,110.53,110.13,110.18,86373.0,100.8462,100.9192,100.554,100.5996,86373.0
2018-11-14 13:40:00,110.2,110.2,109.93,109.97,82376.0,100.6179,100.6179,100.3714,100.4079,82376.0
2018-11-14 13:50:00,109.97,110.07,109.89,110.01,66351.0,100.4079,100.4992,100.3348,100.4444,66351.0
2018-11-14 14:00:00,109.98,110.01,109.79,109.92,78610.0,100.417,100.4444,100.2435,100.3622,78610.0
2018-11-14 14:10:00,109.93,110.46,109.89,110.32,89830.0,100.3714,100.8553,100.3348,100.7275,89830.0
2018-11-14 14:20:00,110.36,110.57,110.17,110.31,54279.0,100.764,100.9557,100.5905,100.7183,54279.0
2018-11-14 14:30:00,110.31,110.61,110.2,110.47,88348.0,100.7183,100.9922,100.6179,100.8644,88348.0
2018-11-14 14:40:00,110.44,110.63,110.34,110.54,82825.0,100.837,101.0105,100.7457,100.9283,82825.0
2018-11-14 14:50:00,110.53,111.19,110.5,111.11,91183.0,100.9192,101.5218,100.8918,101.4488,91183.0
2018-11-14 15:00:00,111.08,111.6,110.91,111.23,148593.0,101.4214,101.8962,101.2662,101.5583,148593.0
2018-11-14 15:10:00,111.24,111.41,111.21,111.32,158521.0,101.5675,101.7227,101.5401,101.6405,158521.0
2018-11-14 15:20:00,111.32,111.32,110.77,110.86,163376.0,101.6405,101.6405,101.1383,101.2205,163376.0
2018-11-14 15:30:00,110.84,110.86,110.33,110.35,161091.0,101.2022,101.2205,100.7366,100.7549,161091.0
2018-11-14 15:40:00,110.33,110.45,110.19,110.33,215588.0,100.7366,100.8462,100.6088,100.7366,215588.0
2018-11-14 15:50:00,110.34,110.34,109.74,109.8,575436.0,100.7457,100.7457,100.1979,100.2527,575436.0
2018-11-15 09:30:00,109.18,109.24,108.54,109.01,124598.0,99.6866,99.7414,99.1022,99.5314,124598.0
2018-11-15 09:40:00,108.95,109.34,108.92,109.22,55447.0,99.4766,99.8327,99.4492,99.7231,55447.0
2018-11-15 09:50:00,109.21,109.21,108.93,108.93,44172.0,99.714,99.714,99.4583,99.4583,44172.0
2018-11-15 10:00:00,108.91,109.24,108.87,108.95,85425.0,99.4401,99.7414,99.4035,99.4766,85425.0
2018-11-15 10:10:00,108.9,109.13,108.87,109.08,49001.0,99.4309,99.6409,99.4035,99.5953,49001.0
2018-11-15 10:20:00,109.07,109.14,108.58,108.67,56118.0,99.5861,99.6501,99.1388,99.2209,56118.0
2018-11-15 10:30:00,108.66,108.88,108.58,108.84,78858.0,99.2118,99.4127,99.1388,99.3761,78858.0
2018-11-15 10:40:00,108.84,109.17,108.83,108.96,67378.0,99.3761,99.6775,99.367,99.4857,67378.0
2018-11-15 10:50:00,108.98,109.45,108.93,109.45,77898.0,99.504,99.9331,99.4583,99.9331,77898.0
2018-11-15 11:00:00,109.46,110.02,109.45,109.66,111421.0,99.9422,100.4535,99.9331,100.1248,111421.0
2018-11-15 11:10:00,109.67,109.98,109.62,109.97,90662.0,100.134,100.417,100.0883,100.4079,90662.0
2018-11-15 11:20:00,109.98,110.1,109.8,109.98,83168.0,100.417,100.5266,100.2527,100.417,83168.0
2018-11-15 11:30:00,109.97,110.33,109.92,110.21,72262.0,100.4079,100.7366,100.3622,100.627,72262.0
2018-11-15 11:40:00,110.21,110.42,110.06,110.19,77494.0,100.627,100.8188,100.4901,100.6088,77494.0
2018-11-15 11:50:00,110.2,110.44,110.17,110.39,79312.0,100.6179,100.837,100.5905,100.7914,79312.0
2018-11-15 12:00:00,110.4,110.62,110.13,110.21,57591.0,100.8005,101.0014,100.554,100.627,57591.0
2018-11-15 12:10:00,110.22,110.38,110.02,110.36,42051.0,100.6362,100.7822,100.4535,100.764,42051.0
2018-11-15 12:20:00,110.36,110.58,110.34,110.55,52568.0,100.764,100.9649,100.7457,100.9375,52568.0
2018-11-15 12:30:00,110.57,110.78,110.49,110.77,47872.0,100.9557,101.1475,100.8827,101.1383,47872.0
2018-11-15 12:40:00,110.76,110.79,110.64,110.76,61214.0,101.1292,101.1566,101.0196,101.1292,61214.0
2018-11-15 12:50:00,110.75,110.81,110.31,110.46,51572.0,101.1201,101.1749,100.7183,100.8553,51572.0
2018-11-15 13:00:00,110.46,110.52,110.28,110.38,74165.0,100.8553,100.9101,100.6909,100.7822,74165.0
2018-11-15 13:10:00,110.38,110.99,110.37,110.86,62753.0,100.7822,101.3392,100.7731,101.2205,62753.0
2018-11-15 13:20:00,110.86,111.38,110.85,111.32,79348.0,101.2205,101.6953,101.2114,101.6405,79348.0
2018-11-15 13:30:00,111.34,111.55,111.34,111.37,118224.0,101.6588,101.8505,101.6588,101.6862,118224.0
2018-11-15 13:40:00,111.37,111.64,111.36,111.51,102425.0,101.6862,101.9327,101.677,101.814,102425.0
2018-11-15 13:50:00,111.47,111.73,111.46,111.57,54869.0,101.7775,102.0149,101.7683,101.8688,54869.0
2018-11-15 14:00:00,111.58,111.72,111.55,111.6,48538.0,101.8779,102.0057,101.8505,101.8962,48538.0
2018-11-15 14:10:00,111.62,111.65,111.47,111.53,48693.0,101.9144,101.9418,101.7775,101.8322,48693.0
2018-11-15 14:20:00,111.54,111.8,111.49,111.76,54712.0,101.8414,102.0788,101.7957,102.0422,54712.0
2018-11-15 14:30:00,111.75,112.12,111.75,111.92,70032.0,102.0331,102.3709,102.0331,102.1883,70032.0
2018-11-15 14:40:00,111.92,112.04,111.85,111.98,81911.0,102.1883,102.2979,102.1244,102.2431,81911.0
2018-11-15 14:50:00,111.98,112.13,111.92,112.08,141249.0,102.2431,102.3801,102.1883,102.3344,141249.0
2018-11-15 15:00:00,112.09,112.1,111.34,111.65,118332.0,102.3436,102.3527,101.6588,101.9418,118332.0
2018-11-15 15:10:00,111.67,111.85,111.58,111.6,98042.0,101.9601,102.1244,101.8779,101.8962,98042.0
2018-11-15 15:20:00,111.59,111.76,111.47,111.72,135837.0,101.887,102.0422,101.7775,102.0057,135837.0
2018-11-15 15:30:00,111.72,112.03,111.7,112.0,122843.0,102.0057,102.2888,101.9875,102.2614,122843.0
2018-11-15 15:40:00,111.99,112.16,111.97,112.01,257261.0,102.2523,102.4075,102.234,102.2705,257261.0
2018-11-15 15:50:00,112.01,112.23,112.0,112.21,351237.0,102.2705,102.4714,102.2614,102.4531,351237.0
2018-11-16 09:30:00,111.68,113.23,111.67,113.01,286645.0,101.9692,103.3844,101.9601,103.1836,286645.0
2018-11-16 09:40:00,113.01,113.23,112.89,113.1,102187.0,103.1836,103.3844,103.074,103.2657,102187.0
2018-11-16 09:50:00,113.1,113.54,112.97,113.32,137386.0,103.2657,103.6675,103.147,103.4666,137386.0
2018-11-16 10:00:00,113.32,113.74,113.23,113.64,69411.0,103.4666,103.8501,103.3844,103.7588,69411.0
2018-11-16 10:10:00,113.62,113.89,113.57,113.64,100676.0,103.7405,103.987,103.6949,103.7588,100676.0
2018-11-16 10:20:00,113.65,113.73,113.47,113.52,55483.0,103.7679,103.841,103.6036,103.6492,55483.0
2018-11-16 10:30:00,113.55,113.93,113.49,113.83,95577.0,103.6766,104.0236,103.6218,103.9323,95577.0
2018-11-16 10:40:00,113.84,113.99,113.55,113.62,97636.0,103.9414,104.0783,103.6766,103.7405,97636.0
2018-11-16 10:50:00,113.61,113.61,113.4,113.4,38718.0,103.7314,103.7314,103.5396,103.5396,38718.0
2018-11-16 11:00:00,113.42,113.7,113.37,113.52,63311.0,103.5579,103.8136,103.5123,103.6492,63311.0
2018-11-16 11:10:00,113.51,113.52,113.29,113.36,41395.0,103.6401,103.6492,103.4392,103.5031,41395.0
2018-11-16 11:20:00,113.38,113.51,113.18,113.46,51774.0,103.5214,103.6401,103.3388,103.5944,51774.0
2018-11-16 11:30:00,113.48,113.5,113.31,113.32,70606.0,103.6127,103.631,103.4575,103.4666,70606.0
2018-11-16 11:40:00,113.32,113.36,113.0,113.0,51546.0,103.4666,103.5031,103.1744,103.1744,51546.0
2018-11-16 11:50:00,112.98,113.05,112.78,112.84,55172.0,103.1562,103.2201,102.9736,103.0283,55172.0
2018-11-16 12:00:00,112.85,113.36,112.79,113.3,61083.0,103.0375,103.5031,102.9827,103.4483,61083.0
2018-11-16 12:10:00,113.29,113.34,113.0,113.13,30650.0,103.4392,103.4849,103.1744,103.2931,30650.0
2018-11-16 12:20:00,113.13,113.18,112.82,112.86,110117.0,103.2931,103.3388,103.0101,103.0466,110117.0
2018-11-16 12:30:00,112.86,113.57,112.85,113.22,78998.0,103.0466,103.6949,103.0375,103.3753,78998.0
2018-11-16 12:40:00,113.25,113.71,113.2,113.49,68707.0,103.4027,103.8227,103.357,103.6218,68707.0
2018-11-16 12:50:00,113.48,113.54,113.38,113.52,98302.0,103.6127,103.6675,103.5214,103.6492,98302.0
2018-11-16 13:00:00,113.52,113.55,113.14,113.18,44712.0,103.6492,103.6766,103.3023,103.3388,44712.0
2018-11-16 13:10:00,113.18,113.47,113.17,113.39,42544.0,103.3388,103.6036,103.3296,103.5305,42544.0
2018-11-16 13:20:00,113.36,113.47,113.28,113.37,73701.0,103.5031,103.6036,103.4301,103.5123,73701.0
2018-11-16 13:30:00,113.38,113.44,113.28,113.39,38448.0,103.5214,103.5762,103.4301,103.5305,38448.0
2018-11-16 13:40:00,113.37,113.46,113.29,113.44,44253.0,103.5123,103.5944,103.4392,103.5762,44253.0
2018-11-16 13:50:00,113.45,113.47,113.3,113.43,36539.0,103.5853,103.6036,103.4483,103.567,36539.0
2018-11-16 14:00:00,113.42,113.61,113.42,113.59,45387.0,103.5579,103.7314,103.5579,103.7131,45387.0
2018-11-16 14:10:00,113.6,113.71,113.47,113.55,43919.0,103.7223,103.8227,103.6036,103.6766,43919.0
2018-11-16 14:20:00,113.56,113.63,113.35,113.56,50695.0,103.6857,103.7496,103.494,103.6857,50695.0
2018-11-16 14:30:00,113.58,113.89,113.56,113.83,52970.0,103.704,103.987,103.6857,103.9323,52970.0
2018-11-16 14:40:00,113.82,113.91,113.78,113.9,54007.0,103.9231,104.0053,103.8866,103.9962,54007.0
2018-11-16 14:50:00,113.91,113.93,113.63,113.75,68914.0,104.0053,104.0236,103.7496,103.8592,68914.0
2018-11-16 15:00:00,113.75,113.9,113.67,113.77,118629.0,103.8592,103.9962,103.7862,103.8775,118629.0
2018-11-16 15:10:00,113.79,113.86,113.7,113.86,70689.0,103.8957,103.9597,103.8136,103.9597,70689.0
2018-11-16 15:20:00,113.86,113.97,113.85,113.95,70596.0,103.9597,104.0601,103.9505,104.0418,70596.0
2018-11-16 15:30:00,113.94,113.95,113.83,113.92,136046.0,104.0327,104.0418,103.9323,104.0144,136046.0
2018-11-16 15:40:00,113.92,114.3,113.92,113.98,304396.0,104.0144,104.3614,104.0144,104.0692,304396.0
2018-11-16 15:50:00,113.99,114.02,113.69,113.88,308817.0,104.0783,104.1057,103.8044,103.9779,308817.0
2018-11-19 09:30:00,113.0,114.67,113.0,114.51,134793.0,103.1744,104.6992,103.1744,104.5531,134793.0
2018-11-19 09:40:00,114.51,114.88,114.37,114.52,92361.0,104.5531,104.891,104.4253,104.5623,92361.0
2018-11-19 09:50:00,114.54,114.67,114.26,114.53,64870.0,104.5805,104.6992,104.3249,104.5714,64870.0
2018-11-19 10:00:00,114.53,114.65,114.44,114.46,80475.0,104.5714,104.681,104.4892,104.5075,80475.0
2018-11-19 10:10:00,114.44,114.92,114.43,114.86,114171.0,104.4892,104.9275,104.4801,104.8727,114171.0
2018-11-19 10:20:00,114.86,115.18,114.58,115.15,122696.0,104.8727,105.1649,104.617,105.1375,122696.0
2018-11-19 10:30:00,115.18,115.38,114.61,114.83,92443.0,105.1649,105.3475,104.6444,104.8453,92443.0
2018-11-19 10:40:00,114.79,114.96,114.65,114.72,59989.0,104.8088,104.964,104.681,104.7449,59989.0
2018-11-19 10:50:00,114.71,115.07,114.71,114.86,71256.0,104.7357,105.0644,104.7357,104.8727,71256.0
2018-11-19 11:00:00,114.84,115.07,114.74,114.97,63171.0,104.8544,105.0644,104.7631,104.9731,63171.0
2018-11-19 11:10:00,114.94,114.97,114.25,114.34,76690.0,104.9457,104.9731,104.3157,104.3979,76690.0
2018-11-19 11:20:00,114.34,114.34,114.15,114.27,50469.0,104.3979,104.3979,104.2244,104.334,50469.0
2018-11-19 11:30:00,114.26,114.5,114.16,114.36,61233.0,104.3249,104.544,104.2336,104.4162,61233.0
2018-11-19 11:40:00,114.36,114.51,114.26,114.4,53530.0,104.4162,104.5531,104.3249,104.4527,53530.0
2018-11-19 11:50:00,114.38,114.41,114.0,114.15,62548.0,104.4344,104.4618,104.0875,104.2244,62548.0
2018-11-19 12:00:00,114.15,114.25,113.68,113.75,70537.0,104.2244,104.3157,103.7953,103.8592,70537.0
2018-11-19 12:10:00,113.75,114.33,113.75,114.24,89078.0,103.8592,104.3888,103.8592,104.3066,89078.0
2018-11-19 12:20:00,114.23,114.27,114.0,114.17,64835.0,104.2975,104.334,104.0875,104.2427,64835.0
2018-11-19 12:30:00,114.17,114.63,114.12,114.63,65525.0,104.2427,104.6627,104.197,104.6627,65525.0
2018-11-19 12:40:00,114.67,114.92,114.64,114.91,46113.0,104.6992,104.9275,104.6718,104.9184,46113.0
2018-11-19 12:50:00,114.87,115.05,114.57,114.86,59527.0,104.8818,105.0462,104.6079,104.8727,59527.0
2018-11-19 13:00:00,114.84,115.15,114.77,114.77,50555.0,104.8544,105.1375,104.7905,104.7905,50555.0
2018-11-19 13:10:00,114.8,114.96,114.68,114.88,37503.0,104.8179,104.964,104.7083,104.891,37503.0
2018-11-19 13:20:00,114.88,114.99,114.8,114.9,39594.0,104.891,104.9914,104.8179,104.9092,39594.0
2018-11-19 13:30:00,114.91,115.23,114.85,115.15,68202.0,104.9184,105.2105,104.8636,105.1375,68202.0
2018-11-19 13:40:00,115.17,115.46,115.16,115.33,83539.0,105.1557,105.4205,105.1466,105.3018,83539.0
2018-11-19 13:50:00,115.33,115.35,114.87,114.89,68247.0,105.3018,105.3201,104.8818,104.9001,68247.0
2018-11-19 14:00:00,114.89,115.12,114.86,115.04,103629.0,104.9001,105.1101,104.8727,105.037,103629.0
2018-11-19 14:10:00,115.01,115.11,114.92,115.02,66742.0,105.0097,105.101,104.9275,105.0188,66742.0
2018-11-19 14:20:00,115.02,115.33,114.98,115.24,65816.0,105.0188,105.3018,104.9823,105.2197,65816.0
2018-11-19 14:30:00,115.22,115.42,115.02,115.42,63338.0,105.2014,105.384,105.0188,105.384,63338.0
2018-11-19 14:40:00,115.42,115.66,115.39,115.56,126246.0,105.384,105.6031,105.3566,105.5118,126246.0
2018-11-19 14:50:00,115.57,115.83,115.46,115.77,57528.0,105.521,105.7584,105.4205,105.7036,57528.0
2018-11-19 15:00:00,115.74,115.89,115.64,115.7,113282.0,105.6762,105.8131,105.5849,105.6397,113282.0
2018-11-19 15:10:00,115.71,116.1,115.67,115.83,136524.0,105.6488,106.0049,105.6123,105.7584,136524.0
2018-11-19 15:20:00,115.83,115.98,115.68,115.75,96168.0,105.7584,105.8953,105.6214,105.6853,96168.0
2018-11-19 15:30:00,115.75,115.82,115.62,115.8,110476.0,105.6853,105.7492,105.5666,105.731,110476.0
2018-11-19 15:40:00,115.77,115.77,115.41,115.46,168614.0,105.7036,105.7036,105.3749,105.4205,168614.0
2018-11-19 15:50:00,115.46,115.83,115.42,115.81,331660.0,105.4205,105.7584,105.384,105.7401,331660.0
2018-11-20 09:30:00,114.88,116.2,114.88,115.55,171146.0,104.891,106.0962,104.891,105.5027,171146.0
2018-11-20 09:40:00,115.55,115.64,114.54,115.14,165770.0,105.5027,105.5849,104.5805,105.1284,165770.0
2018-11-20 09:50:00,115.11,115.24,114.64,114.94,110433.0,105.101,105.2197,104.6718,104.9457,110433.0
2018-11-20 10:00:00,114.94,115.08,114.55,114.8,103181.0,104.9457,105.0736,104.5897,104.8179,103181.0
2018-11-20 10:10:00,114.76,115.51,114.69,115.46,113569.0,104.7814,105.4662,104.7175,105.4205,113569.0
2018-11-20 10:20:00,115.44,115.52,115.08,115.09,93374.0,105.4023,105.4753,105.0736,105.0827,93374.0
2018-11-20 10:30:00,115.1,115.26,114.87,114.96,67558.0,105.0918,105.2379,104.8818,104.964,67558.0
2018-11-20 10:40:00,114.93,114.98,114.61,114.61,54946.0,104.9366,104.9823,104.6444,104.6444,54946.0
2018-11-20 10:50:00,114.6,114.99,114.57,114.78,54455.0,104.6353,104.9914,104.6079,104.7997,54455.0
2018-11-20 11:00:00,114.76,114.79,114.35,114.73,47086.0,104.7814,104.8088,104.407,104.754,47086.0
2018-11-20 11:10:00,114.73,114.74,114.32,114.39,90975.0,104.754,104.7631,104.3797,104.4436,90975.0
2018-11-20 11:20:00,114.39,114.67,114.38,114.62,70247.0,104.4436,104.6992,104.4344,104.6536,70247.0
2018-11-20 11:30:00,114.66,114.72,114.47,114.61,59923.0,104.6901,104.7449,104.5166,104.6444,59923.0
2018-11-20 11:40:00,114.59,115.06,114.56,115.02,71285.0,104.6262,105.0553,104.5988,105.0188,71285.0
2018-11-20 11:50:00,115.0,115.17,114.8,114.9,103835.0,105.0005,105.1557,104.8179,104.9092,103835.0
2018-11-20 12:00:00,114.9,115.34,114.89,115.06,96072.0,104.9092,105.311,104.9001,105.0553,96072.0
2018-11-20 12:10:00,115.04,115.09,114.9,115.02,69005.0,105.037,105.0827,104.9092,105.0188,69005.0
2018-11-20 12:20:00,115.02,115.27,114.9,115.2,59411.0,105.0188,105.247,104.9092,105.1831,59411.0
2018-11-20 12:30:00,115.19,115.34,114.97,115.02,38693.0,105.174,105.311,104.9731,105.0188,38693.0
2018-11-20 12:40:00,115.03,115.2,114.97,115.16,45562.0,105.0279,105.1831,104.9731,105.1466,45562.0
2018-11-20 12:50:00,115.15,115.32,114.9,114.93,49904.0,105.1375,105.2927,104.9092,104.9366,49904.0
2018-11-20 13:00:00,114.92,115.18,114.87,115.03,51614.0,104.9275,105.1649,104.8818,105.0279,51614.0
2018-11-20 13:10:00,115.04,115.06,114.84,114.85,41159.0,105.037,105.0553,104.8544,104.8636,41159.0
2018-11-20 13:20:00,114.86,114.93,114.77,114.92,37336.0,104.8727,104.9366,104.7905,104.9275,37336.0
2018-11-20 13:30:00,114.9,114.97,114.78,114.96,42704.0,104.9092,104.9731,104.7997,104.964,42704.0
2018-11-20 13:40:00,114.94,115.09,114.88,114.96,61832.0,104.9457,105.0827,104.891,104.964,61832.0
2018-11-20 13:50:00,114.95,114.98,114.7,114.72,59010.0,104.9549,104.9823,104.7266,104.7449,59010.0
2018-11-20 14:00:00,114.69,114.81,114.34,114.44,58285.0,104.7175,104.827,104.3979,104.4892,58285.0
2018-11-20 14:10:00,114.43,114.91,114.42,114.8,77599.0,104.4801,104.9184,104.471,104.8179,77599.0
2018-11-20 14:20:00,114.78,114.82,114.55,114.59,73425.0,104.7997,104.8362,104.5897,104.6262,73425.0
2018-11-20 14:30:00,114.61,115.03,114.57,115.0,96244.0,104.6444,105.0279,104.6079,105.0005,96244.0
2018-11-20 14:40:00,114.99,115.02,114.57,114.71,76842.0,104.9914,105.0188,104.6079,104.7357,76842.0
2018-11-20 14:50:00,114.73,114.87,114.67,114.79,65931.0,104.754,104.8818,104.6992,104.8088,65931.0
2018-11-20 15:00:00,114.79,114.97,114.41,114.54,73178.0,104.8088,104.9731,104.4618,104.5805,73178.0
2018-11-20 15:10:00,114.53,114.76,114.38,114.65,89659.0,104.5714,104.7814,104.4344,104.681,89659.0
2018-11-20 15:20:00,114.65,115.01,114.62,114.89,89738.0,104.681,105.0097,104.6536,104.9001,89738.0
2018-11-20 15:30:00,114.9,115.04,114.84,114.99,168568.0,104.9092,105.037,104.8544,104.9914,168568.0
2018-11-20 15:40:00,114.98,115.0,114.48,114.59,145505.0,104.9823,105.0005,104.5257,104.6262,145505.0
2018-11-20 15:50:00,114.58,114.84,114.53,114.69,373527.0,104.617,104.8544,104.5714,104.7175,373527.0
2018-11-21 09:30:00,114.28,114.28,113.41,113.41,159845.0,104.3431,104.3431,103.5488,103.5488,159845.0
2018-11-21 09:40:00,113.39,113.43,112.75,112.9,101236.0,103.5305,103.567,102.9462,103.0831,101236.0
2018-11-21 09:50:00,112.92,113.08,112.67,113.02,98033.0,103.1014,103.2475,102.8731,103.1927,98033.0
2018-11-21 10:00:00,113.03,113.14,112.6,112.68,101129.0,103.2018,103.3023,102.8092,102.8823,101129.0
2018-11-21 10:10:00,112.68,112.68,112.13,112.36,113897.0,102.8823,102.8823,102.3801,102.5901,113897.0
2018-11-21 10:20:00,112.36,113.04,112.3,112.85,123382.0,102.5901,103.211,102.5353,103.0375,123382.0
2018-11-21 10:30:00,112.84,112.97,112.57,112.59,64621.0,103.0283,103.147,102.7818,102.8001,64621.0
2018-11-21 10:40:00,112.58,112.59,112.26,112.38,75675.0,102.7909,102.8001,102.4988,102.6083,75675.0
2018-11-21 10:50:00,112.38,112.55,112.31,112.53,66754.0,102.6083,102.7636,102.5444,102.7453,66754.0
2018-11-21 11:00:00,112.52,112.82,112.47,112.76,55977.0,102.7362,103.0101,102.6905,102.9553,55977.0
2018-11-21 11:10:00,112.77,112.94,112.68,112.71,62492.0,102.9644,103.1196,102.8823,102.9096,62492.0
2018-11-21 11:20:00,112.7,112.83,112.57,112.65,68664.0,102.9005,103.0192,102.7818,102.8549,68664.0
2018-11-21 11:30:00,112.64,112.68,112.52,112.59,42505.0,102.8457,102.8823,102.7362,102.8001,42505.0
2018-11-21 11:40:00,112.6,112.6,112.41,112.45,36531.0,102.8092,102.8092,102.6357,102.6723,36531.0
2018-11-21 11:50:00,112.44,112.5,112.25,112.35,49475.0,102.6631,102.7179,102.4896,102.5809,49475.0
2018-11-21 12:00:00,112.36,112.5,112.29,112.32,59489.0,102.5901,102.7179,102.5262,102.5536,59489.0
2018-11-21 12:10:00,112.29,112.44,112.22,112.28,43603.0,102.5262,102.6631,102.4623,102.517,43603.0
2018-11-21 12:20:00,112.29,112.34,112.24,112.3,38772.0,102.5262,102.5718,102.4805,102.5353,38772.0
2018-11-21 12:30:00,112.3,112.38,112.16,112.38,33416.0,102.5353,102.6083,102.4075,102.6083,33416.0
2018-11-21 12:40:00,112.42,112.57,112.42,112.55,35555.0,102.6449,102.7818,102.6449,102.7636,35555.0
2018-11-21 12:50:00,112.55,113.02,112.54,113.01,71262.0,102.7636,103.1927,102.7544,103.1836,71262.0
2018-11-21 13:00:00,113.01,113.01,112.77,112.77,38723.0,103.1836,103.1836,102.9644,102.9644,38723.0
2018-11-21 13:10:00,112.77,113.0,112.66,113.0,43425.0,102.9644,103.1744,102.864,103.1744,43425.0
2018-11-21 13:20:00,113.0,113.0,112.72,112.88,46141.0,103.1744,103.1744,102.9188,103.0649,46141.0
2018-11-21 13:30:00,112.86,113.0,112.82,112.94,33372.0,103.0466,103.1744,103.0101,103.1196,33372.0
2018-11-21 13:40:00,112.95,112.95,112.8,112.84,33436.0,103.1288,103.1288,102.9918,103.0283,33436.0
2018-11-21 13:50:00,112.82,112.82,112.52,112.52,53809.0,103.0101,103.0101,102.7362,102.7362,53809.0
2018-11-21 14:00:00,112.52,112.52,112.25,112.37,68141.0,102.7362,102.7362,102.4896,102.5992,68141.0
2018-11-21 14:10:00,112.38,112.56,112.37,112.51,58949.0,102.6083,102.7727,102.5992,102.727,58949.0
2018-11-21 14:20:00,112.52,112.61,112.51,112.59,32378.0,102.7362,102.8183,102.727,102.8001,32378.0
2018-11-21 14:30:00,112.59,112.68,112.55,112.66,47427.0,102.8001,102.8823,102.7636,102.864,47427.0
2018-11-21 14:40:00,112.66,112.7,112.56,112.59,34968.0,102.864,102.9005,102.7727,102.8001,34968.0
2018-11-21 14:50:00,112.59,112.72,112.58,112.72,44791.0,102.8001,102.9188,102.7909,102.9188,44791.0
2018-11-21 15:00:00,112.73,112.87,112.68,112.85,53380.0,102.9279,103.0557,102.8823,103.0375,53380.0
2018-11-21 15:10:00,112.85,112.85,112.55,112.59,46085.0,103.0375,103.0375,102.7636,102.8001,46085.0
2018-11-21 15:20:00,112.58,112.61,112.45,112.45,56356.0,102.7909,102.8183,102.6723,102.6723,56356.0
2018-11-21 15:30:00,112.43,112.45,112.24,112.36,100615.0,102.654,102.6723,102.4805,102.5901,100615.0
2018-11-21 15:40:00,112.36,112.41,112.22,112.28,152671.0,102.5901,102.6357,102.4623,102.517,152671.0
2018-11-21 15:50:00,112.29,112.44,112.21,112.24,230131.0,102.5262,102.6631,102.4531,102.4805,230131.0
2018-11-23 09:30:00,111.86,112.28,111.4,112.21,89010.0,102.1336,102.517,101.7136,102.4531,89010.0
2018-11-23 09:40:00,112.22,112.95,112.12,112.72,52204.0,102.4623,103.1288,102.3709,102.9188,52204.0
2018-11-23 09:50:00,112.73,113.1,112.71,112.99,50924.0,102.9279,103.2657,102.9096,103.1653,50924.0
2018-11-23 10:00:00,112.99,113.21,112.78,113.01,88731.0,103.1653,103.3662,102.9736,103.1836,88731.0
2018-11-23 10:10:00,113.01,113.31,112.97,113.24,45309.0,103.1836,103.4575,103.147,103.3936,45309.0
2018-11-23 10:20:00,113.22,113.26,112.96,113.04,44682.0,103.3753,103.4118,103.1379,103.211,44682.0
2018-11-23 10:30:00,113.03,113.12,112.95,113.01,72863.0,103.2018,103.284,103.1288,103.1836,72863.0
2018-11-23 10:40:00,113.01,113.28,112.99,113.11,73371.0,103.1836,103.4301,103.1653,103.2749,73371.0
2018-11-23 10:50:00,113.14,113.52,113.1,113.52,70245.0,103.3023,103.6492,103.2657,103.6492,70245.0
2018-11-23 11:00:00,113.5,113.6,113.18,113.24,61938.0,103.631,103.7223,103.3388,103.3936,61938.0
2018-11-23 11:10:00,113.25,113.62,113.14,113.51,66669.0,103.4027,103.7405,103.3023,103.6401,66669.0
2018-11-23 11:20:00,113.5,113.81,113.49,113.52,46057.0,103.631,103.914,103.6218,103.6492,46057.0
2018-11-23 11:30:00,113.53,113.62,113.23,113.33,60767.0,103.6583,103.7405,103.3844,103.4757,60767.0
2018-11-23 11:40:00,113.34,113.35,113.05,113.19,49831.0,103.4849,103.494,103.2201,103.3479,49831.0
2018-11-23 11:50:00,113.19,113.2,112.69,112.71,50789.0,103.3479,103.357,102.8914,102.9096,50789.0
2018-11-23 12:00:00,112.68,112.97,112.59,112.6,57489.0,102.8823,103.147,102.8001,102.8092,57489.0
2018-11-23 12:10:00,112.6,112.87,112.59,112.87,53975.0,102.8092,103.0557,102.8001,103.0557,53975.0
2018-11-23 12:20:00,112.87,113.03,112.77,112.82,46995.0,103.0557,103.2018,102.9644,103.0101,46995.0
2018-11-23 12:30:00,112.84,112.85,112.65,112.77,82528.0,103.0283,103.0375,102.8549,102.9644,82528.0
2018-11-23 12:40:00,112.76,112.98,112.74,112.97,92342.0,102.9553,103.1562,102.937,103.147,92342.0
2018-11-23 12:50:00,112.95,112.96,112.81,112.85,129539.0,103.1288,103.1379,103.0009,103.0375,129539.0
2018-11-26 09:30:00,111.26,113.56,110.97,112.93,154997.0,101.5857,103.6857,101.3209,103.1105,154997.0
2018-11-26 09:40:00,112.84,113.48,112.73,112.78,68573.0,103.0283,103.6127,102.9279,102.9736,68573.0
2018-11-26 09:50:00,112.83,113.6,112.68,113.5,75999.0,103.0192,103.7223,102.8823,103.631,75999.0
2018-11-26 10:00:00,113.48,113.49,113.12,113.12,71896.0,103.6127,103.6218,103.284,103.284,71896.0
2018-11-26 10:10:00,113.14,113.31,112.77,112.79,54985.0,103.3023,103.4575,102.9644,102.9827,54985.0
2018-11-26 10:20:00,112.79,112.94,112.62,112.69,50051.0,102.9827,103.1196,102.8275,102.8914,50051.0
2018-11-26 10:30:00,112.69,112.72,112.43,112.53,57487.0,102.8914,102.9188,102.654,102.7453,57487.0
2018-11-26 10:40:00,112.52,112.55,112.16,112.47,102616.0,102.7362,102.7636,102.4075,102.6905,102616.0
2018-11-26 10:50:00,112.44,112.5,112.37,112.46,44505.0,102.6631,102.7179,102.5992,102.6814,44505.0
2018-11-26 11:00:00,112.46,112.51,112.03,112.07,54712.0,102.6814,102.727,102.2888,102.3253,54712.0
2018-11-26 11:10:00,112.09,112.35,111.99,112.29,45491.0,102.3436,102.5809,102.2523,102.5262,45491.0
2018-11-26 11:20:00,112.25,112.34,112.2,112.26,43014.0,102.4896,102.5718,102.444,102.4988,43014.0
2018-11-26 11:30:00,112.23,112.24,111.89,111.99,75879.0,102.4714,102.4805,102.1609,102.2523,75879.0
2018-11-26 11:40:00,112.0,112.07,111.93,112.01,43763.0,102.2614,102.3253,102.1975,102.2705,43763.0
2018-11-26 11:50:00,112.01,112.15,111.91,112.1,48159.0,102.2705,102.3983,102.1792,102.3527,48159.0
2018-11-26 12:00:00,112.11,112.11,112.03,112.07,70202.0,102.3618,102.3618,102.2888,102.3253,70202.0
2018-11-26 12:10:00,112.06,112.1,111.62,111.62,61721.0,102.3162,102.3527,101.9144,101.9144,61721.0
2018-11-26 12:20:00,111.64,111.65,111.52,111.61,43213.0,101.9327,101.9418,101.8231,101.9053,43213.0
2018-11-26 12:30:00,111.61,111.65,111.46,111.53,49201.0,101.9053,101.9418,101.7683,101.8322,49201.0
2018-11-26 12:40:00,111.52,111.66,111.47,111.61,69239.0,101.8231,101.9509,101.7775,101.9053,69239.0
2018-11-26 12:50:00,111.6,111.8,111.53,111.75,28008.0,101.8962,102.0788,101.8322,102.0331,28008.0
2018-11-26 13:00:00,111.77,111.85,111.61,111.85,38612.0,102.0514,102.1244,101.9053,102.1244,38612.0
2018-11-26 13:10:00,111.86,111.95,111.73,111.79,45842.0,102.1336,102.2157,102.0149,102.0696,45842.0
2018-11-26 13:20:00,111.79,111.86,111.75,111.81,33859.0,102.0696,102.1336,102.0331,102.0879,33859.0
2018-11-26 13:30:00,111.82,111.91,111.79,111.89,47811.0,102.097,102.1792,102.0696,102.1609,47811.0
2018-11-26 13:40:00,111.9,112.22,111.89,112.19,27610.0,102.1701,102.4623,102.1609,102.4349,27610.0
2018-11-26 13:50:00,112.18,112.29,112.15,112.22,30459.0,102.4257,102.5262,102.3983,102.4623,30459.0
2018-11-26 14:00:00,112.21,112.27,112.13,112.27,34415.0,102.4531,102.5079,102.3801,102.5079,34415.0
2018-11-26 14:10:00,112.27,112.56,112.26,112.55,40135.0,102.5079,102.7727,102.4988,102.7636,40135.0
2018-11-26 14:20:00,112.54,112.72,112.47,112.66,40006.0,102.7544,102.9188,102.6905,102.864,40006.0
2018-11-26 14:30:00,112.64,112.76,112.55,112.63,38522.0,102.8457,102.9553,102.7636,102.8366,38522.0
2018-11-26 14:40:00,112.63,112.66,112.49,112.55,27876.0,102.8366,102.864,102.7088,102.7636,27876.0
2018-11-26 14:50:00,112.56,112.71,112.54,112.71,32409.0,102.7727,102.9096,102.7544,102.9096,32409.0
2018-11-26 15:00:00,112.72,112.74,112.55,112.58,49656.0,102.9188,102.937,102.7636,102.7909,49656.0
2018-11-26 15:10:00,112.57,112.57,112.4,112.46,44551.0,102.7818,102.7818,102.6266,102.6814,44551.0
2018-11-26 15:20:00,112.47,112.49,112.38,112.41,42679.0,102.6905,102.7088,102.6083,102.6357,42679.0
2018-11-26 15:30:00,112.39,112.6,112.38,112.47,76992.0,102.6175,102.8092,102.6083,102.6905,76992.0
2018-11-26 15:40:00,112.46,112.53,112.4,112.5,82427.0,102.6814,102.7453,102.6266,102.7179,82427.0
2018-11-26 15:50:00,112.49,112.54,112.36,112.4,173205.0,102.7088,102.7544,102.5901,102.6266,173205.0
2018-11-27 09:30:00,112.28,112.93,111.71,112.27,150524.0,102.517,103.1105,101.9966,102.5079,150524.0
2018-11-27 09:40:00,112.26,112.43,111.86,112.14,119034.0,102.4988,102.654,102.1336,102.3892,119034.0
2018-11-27 09:50:00,112.13,112.15,111.89,112.11,67865.0,102.3801,102.3983,102.1609,102.3618,67865.0
2018-11-27 10:00:00,112.09,112.56,111.74,112.51,79280.0,102.3436,102.7727,102.024,102.727,79280.0
2018-11-27 10:10:00,112.53,113.0,112.49,112.92,128074.0,102.7453,103.1744,102.7088,103.1014,128074.0
2018-11-27 10:20:00,112.92,112.93,112.7,112.84,57725.0,103.1014,103.1105,102.9005,103.0283,57725.0
2018-11-27 10:30:00,112.81,113.08,112.69,113.01,75556.0,103.0009,103.2475,102.8914,103.1836,75556.0
2018-11-27 10:40:00,112.98,113.37,112.98,113.3,56962.0,103.1562,103.5123,103.1562,103.4483,56962.0
2018-11-27 10:50:00,113.3,113.63,113.25,113.32,67266.0,103.4483,103.7496,103.4027,103.4666,67266.0
2018-11-27 11:00:00,113.32,113.46,113.18,113.22,61480.0,103.4666,103.5944,103.3388,103.3753,61480.0
2018-11-27 11:10:00,113.23,113.38,113.02,113.21,54324.0,103.3844,103.5214,103.1927,103.3662,54324.0
2018-11-27 11:20:00,113.18,113.36,113.07,113.33,43653.0,103.3388,103.5031,103.2383,103.4757,43653.0
2018-11-27 11:30:00,113.32,113.54,113.31,113.43,43290.0,103.4666,103.6675,103.4575,103.567,43290.0
2018-11-27 11:40:00,113.43,113.45,113.09,113.2,41975.0,103.567,103.5853,103.2566,103.357,41975.0
2018-11-27 11:50:00,113.19,113.43,113.11,113.32,43691.0,103.3479,103.567,103.2749,103.4666,43691.0
2018-11-27 12:00:00,113.34,113.35,113.15,113.23,39037.0,103.4849,103.494,103.3114,103.3844,39037.0
2018-11-27 12:10:00,113.22,113.36,113.22,113.33,60764.0,103.3753,103.5031,103.3753,103.4757,60764.0
2018-11-27 12:20:00,113.32,113.32,113.05,113.18,32814.0,103.4666,103.4666,103.2201,103.3388,32814.0
2018-11-27 12:30:00,113.2,113.56,113.17,113.56,42526.0,103.357,103.6857,103.3296,103.6857,42526.0
2018-11-27 12:40:00,113.53,113.64,113.42,113.45,38901.0,103.6583,103.7588,103.5579,103.5853,38901.0
2018-11-27 12:50:00,113.46,113.52,113.35,113.46,49047.0,103.5944,103.6492,103.494,103.5944,49047.0
2018-11-27 13:00:00,113.47,113.62,113.44,113.46,29663.0,103.6036,103.7405,103.5762,103.5944,29663.0
2018-11-27 13:10:00,113.46,113.66,113.33,113.56,54509.0,103.5944,103.777,103.4757,103.6857,54509.0
2018-11-27 13:20:00,113.59,113.63,113.42,113.52,35900.0,103.7131,103.7496,103.5579,103.6492,35900.0
2018-11-27 13:30:00,113.53,113.81,113.53,113.75,35874.0,103.6583,103.914,103.6583,103.8592,35874.0
2018-11-27 13:40:00,113.71,113.77,113.64,113.77,28364.0,103.8227,103.8775,103.7588,103.8775,28364.0
2018-11-27 13:50:00,113.75,113.78,113.57,113.77,23076.0,103.8592,103.8866,103.6949,103.8775,23076.0
2018-11-27 14:00:00,113.77,113.97,113.7,113.79,48892.0,103.8775,104.0601,103.8136,103.8957,48892.0
2018-11-27 14:10:00,113.79,113.85,113.66,113.66,25674.0,103.8957,103.9505,103.777,103.777,25674.0
2018-11-27 14:20:00,113.65,113.72,113.64,113.66,37552.0,103.7679,103.8318,103.7588,103.777,37552.0
2018-11-27 14:30:00,113.68,113.83,113.65,113.7,61167.0,103.7953,103.9323,103.7679,103.8136,61167.0
2018-11-27 14:40:00,113.7,113.7,113.59,113.6,46493.0,103.8136,103.8136,103.7131,103.7223,46493.0
2018-11-27 14:50:00,113.6,113.6,113.43,113.48,44897.0,103.7223,103.7223,103.567,103.6127,44897.0
2018-11-27 15:00:00,113.48,113.61,113.42,113.55,81939.0,103.6127,103.7314,103.5579,103.6766,81939.0
2018-11-27 15:10:00,113.55,113.6,113.45,113.51,53247.0,103.6766,103.7223,103.5853,103.6401,53247.0
2018-11-27 15:20:00,113.53,113.61,113.51,113.59,54794.0,103.6583,103.7314,103.6401,103.7131,54794.0
2018-11-27 15:30:00,113.6,113.8,113.53,113.78,65921.0,103.7223,103.9049,103.6583,103.8866,65921.0
2018-11-27 15:40:00,113.79,114.05,113.78,114.04,115661.0,103.8957,104.1331,103.8866,104.124,115661.0
2018-11-27 15:50:00,114.03,114.25,113.97,114.23,312113.0,104.1149,104.3157,104.0601,104.2975,312113.0
2018-11-28 09:30:00,114.73,114.89,113.76,113.89,108334.0,104.754,104.9001,103.8683,103.987,108334.0
2018-11-28 09:40:00,113.89,114.85,113.86,114.8,128745.0,103.987,104.8636,103.9597,104.8179,128745.0
2018-11-28 09:50:00,114.77,115.19,114.76,114.99,103157.0,104.7905,105.174,104.7814,104.9914,103157.0
2018-11-28 10:00:00,115.0,115.04,114.47,114.47,55819.0,105.0005,105.037,104.5166,104.5166,55819.0
2018-11-28 10:10:00,114.46,114.49,114.21,114.44,36981.0,104.5075,104.5349,104.2792,104.4892,36981.0
2018-11-28 10:20:00,114.45,114.9,114.44,114.84,45809.0,104.4983,104.9092,104.4892,104.8544,45809.0
2018-11-28 10:30:00,114.88,114.97,114.75,114.92,54294.0,104.891,104.9731,104.7723,104.9275,54294.0
2018-11-28 10:40:00,114.92,115.0,114.65,114.9,71220.0,104.9275,105.0005,104.681,104.9092,71220.0
2018-11-28 10:50:00,114.91,115.01,114.8,114.8,91009.0,104.9184,105.0097,104.8179,104.8179,91009.0
2018-11-28 11:00:00,114.8,114.94,114.63,114.64,48921.0,104.8179,104.9457,104.6627,104.6718,48921.0
2018-11-28 11:10:00,114.59,114.7,114.3,114.3,64161.0,104.6262,104.7266,104.3614,104.3614,64161.0
2018-11-28 11:20:00,114.3,114.4,114.19,114.31,58810.0,104.3614,104.4527,104.261,104.3705,58810.0
2018-11-28 11:30:00,114.31,114.34,114.2,114.23,42932.0,104.3705,104.3979,104.2701,104.2975,42932.0
2018-11-28 11:40:00,114.22,114.39,114.09,114.39,48840.0,104.2883,104.4436,104.1697,104.4436,48840.0
2018-11-28 11:50:00,114.4,114.71,114.33,114.68,57614.0,104.4527,104.7357,104.3888,104.7083,57614.0
2018-11-28 12:00:00,114.69,115.18,114.69,114.99,150468.0,104.7175,105.1649,104.7175,104.9914,150468.0
2018-11-28 12:10:00,115.01,115.04,114.69,114.89,137037.0,105.0097,105.037,104.7175,104.9001,137037.0
2018-11-28 12:20:00,114.89,115.1,114.86,115.0,103716.0,104.9001,105.0918,104.8727,105.0005,103716.0
2018-11-28 12:30:00,115.01,115.15,114.93,115.1,148279.0,105.0097,105.1375,104.9366,105.0918,148279.0
2018-11-28 12:40:00,115.08,115.33,114.98,115.28,50825.0,105.0736,105.3018,104.9823,105.2562,50825.0
2018-11-28 12:50:00,115.26,115.45,115.21,115.35,101358.0,105.2379,105.4114,105.1923,105.3201,101358.0
2018-11-28 13:00:00,115.35,115.36,114.92,115.0,66315.0,105.3201,105.3292,104.9275,105.0005,66315.0
2018-11-28 13:10:00,115.0,115.34,114.98,115.3,44705.0,105.0005,105.311,104.9823,105.2744,44705.0
2018-11-28 13:20:00,115.29,115.31,115.16,115.24,43010.0,105.2653,105.2836,105.1466,105.2197,43010.0
2018-11-28 13:30:00,115.25,115.56,115.22,115.46,71024.0,105.2288,105.5118,105.2014,105.4205,71024.0
2018-11-28 13:40:00,115.46,115.64,115.39,115.59,45804.0,105.4205,105.5849,105.3566,105.5392,45804.0
2018-11-28 13:50:00,115.58,115.68,115.42,115.5,41145.0,105.5301,105.6214,105.384,105.457,41145.0
2018-11-28 14:00:00,115.5,115.62,115.39,115.58,73811.0,105.457,105.5666,105.3566,105.5301,73811.0
2018-11-28 14:10:00,115.61,115.83,115.56,115.65,68644.0,105.5575,105.7584,105.5118,105.594,68644.0
2018-11-28 14:20:00,115.64,115.74,115.49,115.7,64438.0,105.5849,105.6762,105.4479,105.6397,64438.0
2018-11-28 14:30:00,115.71,115.72,115.46,115.52,89616.0,105.6488,105.6579,105.4205,105.4753,89616.0
2018-11-28 14:40:00,115.53,115.64,115.5,115.53,54484.0,105.4844,105.5849,105.457,105.4844,54484.0
2018-11-28 14:50:00,115.54,115.57,115.45,115.47,66383.0,105.4936,105.521,105.4114,105.4297,66383.0
2018-11-28 15:00:00,115.46,115.58,115.41,115.52,94190.0,105.4205,105.5301,105.3749,105.4753,94190.0
2018-11-28 15:10:00,115.52,115.58,115.43,115.49,67476.0,105.4753,105.5301,105.3931,105.4479,67476.0
2018-11-28 15:20:00,115.48,115.59,115.47,115.57,94379.0,105.4388,105.5392,105.4297,105.521,94379.0
2018-11-28 15:30:00,115.56,115.58,115.47,115.58,146754.0,105.5118,105.5301,105.4297,105.5301,146754.0
2018-11-28 15:40:00,115.59,115.69,115.53,115.58,131543.0,105.5392,105.6305,105.4844,105.5301,131543.0
2018-11-28 15:50:00,115.57,115.78,115.46,115.54,433809.0,105.521,105.7127,105.4205,105.4936,433809.0
2018-11-29 09:30:00,115.3,115.5,114.97,115.08,102723.0,105.2744,105.457,104.9731,105.0736,102723.0
2018-11-29 09:40:00,115.06,115.29,115.0,115.22,62977.0,105.0553,105.2653,105.0005,105.2014,62977.0
2018-11-29 09:50:00,115.24,115.51,115.21,115.27,52818.0,105.2197,105.4662,105.1923,105.247,52818.0
2018-11-29 10:00:00,115.27,115.7,115.19,115.64,87919.0,105.247,105.6397,105.174,105.5849,87919.0
2018-11-29 10:10:00,115.69,115.89,115.59,115.79,78754.0,105.6305,105.8131,105.5392,105.7218,78754.0
2018-11-29 10:20:00,115.77,115.88,115.72,115.74,45736.0,105.7036,105.804,105.6579,105.6762,45736.0
2018-11-29 10:30:00,115.74,116.07,115.57,115.87,80881.0,105.6762,105.9775,105.521,105.7949,80881.0
2018-11-29 10:40:00,115.9,115.99,115.78,115.95,57971.0,105.8223,105.9044,105.7127,105.8679,57971.0
2018-11-29 10:50:00,115.94,116.34,115.94,115.98,103310.0,105.8588,106.224,105.8588,105.8953,103310.0
2018-11-29 11:00:00,115.95,116.08,115.91,116.06,45238.0,105.8679,105.9866,105.8314,105.9684,45238.0
2018-11-29 11:10:00,116.06,116.06,115.75,115.81,59172.0,105.9684,105.9684,105.6853,105.7401,59172.0
2018-11-29 11:20:00,115.8,116.09,115.71,115.98,86126.0,105.731,105.9957,105.6488,105.8953,86126.0
2018-11-29 11:30:00,116.02,116.26,115.88,116.26,70609.0,105.9318,106.151,105.804,106.151,70609.0
2018-11-29 11:40:00,116.22,116.44,116.22,116.43,94839.0,106.1144,106.3153,106.1144,106.3062,94839.0
2018-11-29 11:50:00,116.42,116.93,116.39,116.86,89139.0,106.2971,106.7627,106.2697,106.6988,89139.0
2018-11-29 12:00:00,116.86,116.88,116.72,116.81,64719.0,106.6988,106.7171,106.571,106.6531,64719.0
2018-11-29 12:10:00,116.81,116.91,116.73,116.9,53954.0,106.6531,106.7444,106.5801,106.7353,53954.0
2018-11-29 12:20:00,116.89,117.11,116.82,117.08,71483.0,106.7262,106.9271,106.6623,106.8997,71483.0
2018-11-29 12:30:00,117.08,117.13,116.99,117.12,50943.0,106.8997,106.9453,106.8175,106.9362,50943.0
2018-11-29 12:40:00,117.11,117.43,117.1,117.4,108073.0,106.9271,107.2192,106.9179,107.1918,108073.0
2018-11-29 12:50:00,117.41,117.62,117.35,117.46,91581.0,107.201,107.3927,107.1462,107.2466,91581.0
2018-11-29 13:00:00,117.46,117.65,117.43,117.61,85147.0,107.2466,107.4201,107.2192,107.3836,85147.0
2018-11-29 13:10:00,117.62,117.65,117.5,117.61,61195.0,107.3927,107.4201,107.2831,107.3836,61195.0
2018-11-29 13:20:00,117.61,117.78,117.56,117.76,46381.0,107.3836,107.5388,107.3379,107.5205,46381.0
2018-11-29 13:30:00,117.74,117.93,117.62,117.86,158475.0,107.5023,107.6758,107.3927,107.6118,158475.0
2018-11-29 13:40:00,117.87,117.87,117.48,117.76,218629.0,107.621,107.621,107.2649,107.5205,218629.0
2018-11-29 13:50:00,117.76,117.81,117.59,117.61,60918.0,107.5205,107.5662,107.3653,107.3836,60918.0
2018-11-29 14:00:00,117.63,117.65,117.23,117.41,68770.0,107.4018,107.4201,107.0366,107.201,68770.0
2018-11-29 14:10:00,117.42,117.69,117.37,117.66,72459.0,107.2101,107.4566,107.1644,107.4292,72459.0
2018-11-29 14:20:00,117.68,117.83,117.64,117.71,53808.0,107.4475,107.5845,107.411,107.4749,53808.0
2018-11-29 14:30:00,117.7,117.74,117.66,117.69,41470.0,107.4658,107.5023,107.4292,107.4566,41470.0
2018-11-29 14:40:00,117.69,117.77,117.65,117.72,73433.0,107.4566,107.5297,107.4201,107.484,73433.0
2018-11-29 14:50:00,117.72,117.76,117.63,117.73,64719.0,107.484,107.5205,107.4018,107.4931,64719.0
2018-11-29 15:00:00,117.71,117.81,117.69,117.74,53815.0,107.4749,107.5662,107.4566,107.5023,53815.0
2018-11-29 15:10:00,117.75,117.78,117.53,117.54,52559.0,107.5114,107.5388,107.3105,107.3197,52559.0
2018-11-29 15:20:00,117.54,117.61,117.41,117.48,52311.0,107.3197,107.3836,107.201,107.2649,52311.0
2018-11-29 15:30:00,117.48,117.53,117.34,117.37,154295.0,107.2649,107.3105,107.1371,107.1644,154295.0
2018-11-29 15:40:00,117.36,117.42,117.0,117.03,191140.0,107.1553,107.2101,106.8266,106.854,191140.0
2018-11-29 15:50:00,117.02,117.1,116.88,116.99,388740.0,106.8449,106.9179,106.7171,106.8175,388740.0
2018-11-30 09:30:00,117.61,117.82,117.16,117.58,87243.0,107.3836,107.5753,106.9727,107.3562,87243.0
2018-11-30 09:40:00,117.63,118.09,117.63,117.78,64147.0,107.4018,107.8218,107.4018,107.5388,64147.0
2018-11-30 09:50:00,117.74,117.85,117.55,117.83,157098.0,107.5023,107.6027,107.3288,107.5845,157098.0
2018-11-30 10:00:00,117.84,117.84,117.21,117.25,218314.0,107.5936,107.5936,107.0184,107.0549,218314.0
2018-11-30 10:10:00,117.25,117.33,116.98,117.01,116335.0,107.0549,107.1279,106.8084,106.8358,116335.0
2018-11-30 10:20:00,117.0,117.07,116.76,116.93,85012.0,106.8266,106.8905,106.6075,106.7627,85012.0
2018-11-30 10:30:00,116.94,117.04,116.73,116.87,131929.0,106.7718,106.8631,106.5801,106.7079,131929.0
2018-11-30 10:40:00,116.87,117.03,116.85,116.88,95761.0,106.7079,106.854,106.6897,106.7171,95761.0
2018-11-30 10:50:00,116.88,116.94,116.6,116.83,74969.0,106.7171,106.7718,106.4614,106.6714,74969.0
2018-11-30 11:00:00,116.81,116.93,116.63,116.64,69931.0,106.6531,106.7627,106.4888,106.4979,69931.0
2018-11-30 11:10:00,116.63,116.66,116.22,116.44,100286.0,106.4888,106.5162,106.1144,106.3153,100286.0
2018-11-30 11:20:00,116.44,116.64,116.37,116.44,73355.0,106.3153,106.4979,106.2514,106.3153,73355.0
2018-11-30 11:30:00,116.42,116.65,116.37,116.58,68777.0,106.2971,106.5071,106.2514,106.4431,68777.0
2018-11-30 11:40:00,116.59,116.68,116.47,116.55,53321.0,106.4523,106.5344,106.3427,106.4157,53321.0
2018-11-30 11:50:00,116.55,116.59,116.28,116.3,95736.0,106.4157,106.4523,106.1692,106.1875,95736.0
2018-11-30 12:00:00,116.28,116.6,116.25,116.57,48845.0,106.1692,106.4614,106.1418,106.434,48845.0
2018-11-30 12:10:00,116.56,116.65,116.48,116.61,63324.0,106.4249,106.5071,106.3518,106.4705,63324.0
2018-11-30 12:20:00,116.61,116.73,116.6,116.63,55607.0,106.4705,106.5801,106.4614,106.4888,55607.0
2018-11-30 12:30:00,116.63,116.68,116.55,116.59,48602.0,106.4888,106.5344,106.4157,106.4523,48602.0
2018-11-30 12:40:00,116.6,116.82,116.59,116.81,66949.0,106.4614,106.6623,106.4523,106.6531,66949.0
2018-11-30 12:50:00,116.81,116.91,116.77,116.84,39882.0,106.6531,106.7444,106.6166,106.6805,39882.0
2018-11-30 13:00:00,116.83,116.85,116.72,116.82,72332.0,106.6714,106.6897,106.571,106.6623,72332.0
2018-11-30 13:10:00,116.83,116.93,116.82,116.86,48595.0,106.6714,106.7627,106.6623,106.6988,48595.0
2018-11-30 13:20:00,116.86,117.02,116.86,116.98,112833.0,106.6988,106.8449,106.6988,106.8084,112833.0
2018-11-30 13:30:00,116.99,117.21,116.97,117.12,78259.0,106.8175,107.0184,106.7992,106.9362,78259.0
2018-11-30 13:40:00,117.11,117.22,117.09,117.15,75205.0,106.9271,107.0275,106.9088,106.9636,75205.0
2018-11-30 13:50:00,117.15,117.26,117.15,117.25,58936.0,106.9636,107.064,106.9636,107.0549,58936.0
2018-11-30 14:00:00,117.25,117.3,117.18,117.22,56820.0,107.0549,107.1005,106.991,107.0275,56820.0
2018-11-30 14:10:00,117.23,117.45,117.23,117.4,56950.0,107.0366,107.2375,107.0366,107.1918,56950.0
2018-11-30 14:20:00,117.42,117.67,117.39,117.66,79289.0,107.2101,107.4384,107.1827,107.4292,79289.0
2018-11-30 14:30:00,117.65,117.69,117.48,117.56,59254.0,107.4201,107.4566,107.2649,107.3379,59254.0
2018-11-30 14:40:00,117.55,117.71,117.53,117.71,49938.0,107.3288,107.4749,107.3105,107.4749,49938.0
2018-11-30 14:50:00,117.72,117.88,117.7,117.83,56171.0,107.484,107.6301,107.4658,107.5845,56171.0
2018-11-30 15:00:00,117.84,118.02,117.83,118.02,80242.0,107.5936,107.7579,107.5845,107.7579,80242.0
2018-11-30 15:10:00,118.02,118.09,117.94,118.08,73191.0,107.7579,107.8218,107.6849,107.8127,73191.0
2018-11-30 15:20:00,118.08,118.2,117.77,117.88,280258.0,107.8127,107.9223,107.5297,107.6301,280258.0
2018-11-30 15:30:00,117.88,117.89,117.64,117.82,318626.0,107.6301,107.6392,107.411,107.5753,318626.0
2018-11-30 15:40:00,117.82,118.18,117.78,118.15,266915.0,107.5753,107.904,107.5388,107.8766,266915.0
2018-11-30 15:50:00,118.14,118.71,118.07,118.49,666317.0,107.8675,108.3879,107.8036,108.1871,666317.0
2018-12-03 09:30:00,118.64,118.65,117.67,117.98,228391.0,108.324,108.3332,107.4384,107.7214,228391.0
2018-12-03 09:40:00,117.98,118.11,117.67,117.91,90532.0,107.7214,107.8401,107.4384,107.6575,90532.0
2018-12-03 09:50:00,117.93,118.31,117.8,118.29,88432.0,107.6758,108.0227,107.5571,108.0045,88432.0
2018-12-03 10:00:00,118.32,118.57,118.13,118.16,74846.0,108.0318,108.2601,107.8584,107.8858,74846.0
2018-12-03 10:10:00,118.15,118.27,117.93,118.26,75496.0,107.8766,107.9862,107.6758,107.9771,75496.0
2018-12-03 10:20:00,118.25,118.69,118.25,118.52,88079.0,107.9679,108.3697,107.9679,108.2145,88079.0
2018-12-03 10:30:00,118.49,118.67,118.42,118.63,64471.0,108.1871,108.3514,108.1231,108.3149,64471.0
2018-12-03 10:40:00,118.6,118.64,118.41,118.41,78602.0,108.2875,108.324,108.114,108.114,78602.0
2018-12-03 10:50:00,118.42,118.5,118.1,118.42,140395.0,108.1231,108.1962,107.831,108.1231,140395.0
2018-12-03 11:00:00,118.43,118.56,118.32,118.48,71643.0,108.1323,108.251,108.0318,108.1779,71643.0
2018-12-03 11:10:00,118.44,118.47,118.25,118.45,57697.0,108.1414,108.1688,107.9679,108.1505,57697.0
2018-12-03 11:20:00,118.43,118.5,118.03,118.19,78453.0,108.1323,108.1962,107.7671,107.9131,78453.0
2018-12-03 11:30:00,118.2,118.33,118.14,118.17,57890.0,107.9223,108.041,107.8675,107.8949,57890.0
2018-12-03 11:40:00,118.17,118.17,118.03,118.09,38658.0,107.8949,107.8949,107.7671,107.8218,38658.0
2018-12-03 11:50:00,118.08,118.19,118.0,118.18,75813.0,107.8127,107.9131,107.7397,107.904,75813.0
2018-12-03 12:00:00,118.17,118.43,118.16,118.41,52954.0,107.8949,108.1323,107.8858,108.114,52954.0
2018-12-03 12:10:00,118.41,118.43,118.18,118.2,49472.0,108.114,108.1323,107.904,107.9223,49472.0
2018-12-03 12:20:00,118.21,118.32,118.08,118.3,48702.0,107.9314,108.0318,107.8127,108.0136,48702.0
2018-12-03 12:30:00,118.31,118.35,118.18,118.23,51549.0,108.0227,108.0592,107.904,107.9497,51549.0
2018-12-03 12:40:00,118.23,118.24,117.99,118.05,50065.0,107.9497,107.9588,107.7305,107.7853,50065.0
2018-12-03 12:50:00,118.06,118.09,117.98,118.01,52870.0,107.7945,107.8218,107.7214,107.7488,52870.0
2018-12-03 13:00:00,118.02,118.17,118.01,118.13,78299.0,107.7579,107.8949,107.7488,107.8584,78299.0
2018-12-03 13:10:00,118.14,118.27,118.12,118.14,63706.0,107.8675,107.9862,107.8492,107.8675,63706.0
2018-12-03 13:20:00,118.14,118.31,118.14,118.21,43174.0,107.8675,108.0227,107.8675,107.9314,43174.0
2018-12-03 13:30:00,118.2,118.21,118.02,118.02,39824.0,107.9223,107.9314,107.7579,107.7579,39824.0
2018-12-03 13:40:00,118.03,118.05,117.88,117.89,74325.0,107.7671,107.7853,107.6301,107.6392,74325.0
2018-12-03 13:50:00,117.89,117.92,117.75,117.77,50290.0,107.6392,107.6666,107.5114,107.5297,50290.0
2018-12-03 14:00:00,117.77,117.85,117.59,117.63,50135.0,107.5297,107.6027,107.3653,107.4018,50135.0
2018-12-03 14:10:00,117.62,117.67,117.54,117.6,49296.0,107.3927,107.4384,107.3197,107.3744,49296.0
2018-12-03 14:20:00,117.61,117.8,117.59,117.72,79814.0,107.3836,107.5571,107.3653,107.484,79814.0
2018-12-03 14:30:00,117.72,117.84,117.69,117.74,139002.0,107.484,107.5936,107.4566,107.5023,139002.0
2018-12-03 14:40:00,117.75,117.83,117.59,117.79,75990.0,107.5114,107.5845,107.3653,107.5479,75990.0
2018-12-03 14:50:00,117.78,117.84,117.59,117.8,71052.0,107.5388,107.5936,107.3653,107.5571,71052.0
2018-12-03 15:00:00,117.8,118.07,117.8,118.0,71961.0,107.5571,107.8036,107.5571,107.7397,71961.0
2018-12-03 15:10:00,118.0,118.36,118.0,118.27,64687.0,107.7397,108.0684,107.7397,107.9862,64687.0
2018-12-03 15:20:00,118.29,118.33,118.12,118.17,89542.0,108.0045,108.041,107.8492,107.8949,89542.0
2018-12-03 15:30:00,118.17,118.63,118.17,118.56,96936.0,107.8949,108.3149,107.8949,108.251,96936.0
2018-12-03 15:40:00,118.56,118.67,118.44,118.51,129589.0,108.251,108.3514,108.1414,108.2053,129589.0
2018-12-03 15:50:00,118.5,118.65,118.24,118.56,276292.0,108.1962,108.3332,107.9588,108.251,276292.0
2018-12-04 09:30:00,118.65,119.75,118.44,119.75,148797.0,108.3332,109.3375,108.1414,109.3375,148797.0
2018-12-04 09:40:00,119.74,119.84,119.38,119.61,53707.0,109.3284,109.4197,108.9997,109.2097,53707.0
2018-12-04 09:50:00,119.61,119.76,119.09,119.19,86892.0,109.2097,109.3466,108.7349,108.8262,86892.0
2018-12-04 10:00:00,119.18,119.48,118.99,119.02,111113.0,108.8171,109.091,108.6436,108.671,111113.0
2018-12-04 10:10:00,119.01,119.02,118.44,118.53,117140.0,108.6618,108.671,108.1414,108.2236,117140.0
2018-12-04 10:20:00,118.54,118.86,118.5,118.5,94688.0,108.2327,108.5249,108.1962,108.1962,94688.0
2018-12-04 10:30:00,118.5,118.63,118.33,118.38,73871.0,108.1962,108.3149,108.041,108.0866,73871.0
2018-12-04 10:40:00,118.35,118.41,118.16,118.28,101117.0,108.0592,108.114,107.8858,107.9953,101117.0
2018-12-04 10:50:00,118.27,118.41,118.18,118.27,85285.0,107.9862,108.114,107.904,107.9862,85285.0
2018-12-04 11:00:00,118.24,118.42,118.17,118.36,72867.0,107.9588,108.1231,107.8949,108.0684,72867.0
2018-12-04 11:10:00,118.36,118.39,118.21,118.25,81443.0,108.0684,108.0958,107.9314,107.9679,81443.0
2018-12-04 11:20:00,118.26,118.63,118.25,118.48,162294.0,107.9771,108.3149,107.9679,108.1779,162294.0
2018-12-04 11:30:00,118.47,118.61,118.41,118.51,87727.0,108.1688,108.2966,108.114,108.2053,87727.0
2018-12-04 11:40:00,118.49,118.68,118.47,118.68,94832.0,108.1871,108.3605,108.1688,108.3605,94832.0
2018-12-04 11:50:00,118.68,118.68,118.47,118.52,48064.0,108.3605,108.3605,108.1688,108.2145,48064.0
2018-12-04 12:00:00,118.52,118.52,117.88,118.27,193513.0,108.2145,108.2145,107.6301,107.9862,193513.0
2018-12-04 12:10:00,118.28,118.29,118.01,118.2,204478.0,107.9953,108.0045,107.7488,107.9223,204478.0
2018-12-04 12:20:00,118.2,118.25,118.07,118.13,133765.0,107.9223,107.9679,107.8036,107.8584,133765.0
2018-12-04 12:30:00,118.11,118.11,117.64,117.93,137155.0,107.8401,107.8401,107.411,107.6758,137155.0
2018-12-04 12:40:00,117.97,118.05,117.82,117.89,45203.0,107.7123,107.7853,107.5753,107.6392,45203.0
2018-12-04 12:50:00,117.88,117.99,117.81,117.84,31873.0,107.6301,107.7305,107.5662,107.5936,31873.0
2018-12-04 13:00:00,117.8,117.99,117.8,117.86,47422.0,107.5571,107.7305,107.5571,107.6118,47422.0
2018-12-04 13:10:00,117.84,117.94,117.6,117.65,35477.0,107.5936,107.6849,107.3744,107.4201,35477.0
2018-12-04 13:20:00,117.63,117.71,117.29,117.41,48144.0,107.4018,107.4749,107.0914,107.201,48144.0
2018-12-04 13:30:00,117.41,117.58,117.02,117.15,137139.0,107.201,107.3562,106.8449,106.9636,137139.0
2018-12-04 13:40:00,117.15,117.53,116.96,117.39,135248.0,106.9636,107.3105,106.7901,107.1827,135248.0
2018-12-04 13:50:00,117.36,117.55,117.24,117.41,69747.0,107.1553,107.3288,107.0458,107.201,69747.0
2018-12-04 14:00:00,117.39,117.44,117.17,117.33,66206.0,107.1827,107.2284,106.9818,107.1279,66206.0
2018-12-04 14:10:00,117.29,117.45,117.25,117.31,54122.0,107.0914,107.2375,107.0549,107.1097,54122.0
2018-12-04 14:20:00,117.31,117.35,117.19,117.24,83159.0,107.1097,107.1462,107.0001,107.0458,83159.0
2018-12-04 14:30:00,117.25,117.51,117.24,117.4,60487.0,107.0549,107.2923,107.0458,107.1918,60487.0
2018-12-04 14:40:00,117.39,117.62,117.29,117.54,57698.0,107.1827,107.3927,107.0914,107.3197,57698.0
2018-12-04 14:50:00,117.53,117.56,117.14,117.2,59124.0,107.3105,107.3379,106.9544,107.0092,59124.0
2018-12-04 15:00:00,117.17,117.25,117.0,117.2,108857.0,106.9818,107.0549,106.8266,107.0092,108857.0
2018-12-04 15:10:00,117.14,117.23,116.83,116.94,63012.0,106.9544,107.0366,106.6714,106.7718,63012.0
2018-12-04 15:20:00,116.96,117.05,116.61,116.67,81066.0,106.7901,106.8723,106.4705,106.5253,81066.0
2018-12-04 15:30:00,116.69,117.04,116.59,116.69,71689.0,106.5436,106.8631,106.4523,106.5436,71689.0
2018-12-04 15:40:00,116.67,116.75,116.41,116.71,112891.0,106.5253,106.5984,106.2879,106.5618,112891.0
2018-12-04 15:50:00,116.73,116.82,116.32,116.58,280314.0,106.5801,106.6623,106.2057,106.4431,280314.0
2018-12-06 09:30:00,115.32,115.9,115.22,115.75,166202.0,105.2927,105.8223,105.2014,105.6853,166202.0
2018-12-06 09:40:00,115.73,115.99,115.49,115.75,91222.0,105.667,105.9044,105.4479,105.6853,91222.0
2018-12-06 09:50:00,115.76,115.77,115.26,115.41,89655.0,105.6944,105.7036,105.2379,105.3749,89655.0
2018-12-06 10:00:00,115.41,115.5,115.19,115.42,68457.0,105.3749,105.457,105.174,105.384,68457.0
2018-12-06 10:10:00,115.42,115.61,115.13,115.18,71594.0,105.384,105.5575,105.1192,105.1649,71594.0
2018-12-06 10:20:00,115.19,115.47,115.07,115.47,62540.0,105.174,105.4297,105.0644,105.4297,62540.0
2018-12-06 10:30:00,115.49,115.61,115.11,115.15,57911.0,105.4479,105.5575,105.101,105.1375,57911.0
2018-12-06 10:40:00,115.18,115.29,114.39,114.43,74042.0,105.1649,105.2653,104.4436,104.4801,74042.0
2018-12-06 10:50:00,114.39,114.46,114.05,114.1,90843.0,104.4436,104.5075,104.1331,104.1788,90843.0
2018-12-06 11:00:00,114.1,114.59,114.02,114.31,59463.0,104.1788,104.6262,104.1057,104.3705,59463.0
2018-12-06 11:10:00,114.33,114.36,113.93,113.98,76995.0,104.3888,104.4162,104.0236,104.0692,76995.0
2018-12-06 11:20:00,113.96,113.96,112.98,113.41,103762.0,104.051,104.051,103.1562,103.5488,103762.0
2018-12-06 11:30:00,113.38,113.7,113.34,113.52,85539.0,103.5214,103.8136,103.4849,103.6492,85539.0
2018-12-06 11:40:00,113.53,113.81,113.38,113.79,75866.0,103.6583,103.914,103.5214,103.8957,75866.0
2018-12-06 11:50:00,113.81,114.02,113.73,113.91,72308.0,103.914,104.1057,103.841,104.0053,72308.0
2018-12-06 12:00:00,113.89,114.0,113.72,113.82,66759.0,103.987,104.0875,103.8318,103.9231,66759.0
2018-12-06 12:10:00,113.82,114.11,113.68,113.94,75567.0,103.9231,104.1879,103.7953,104.0327,75567.0
2018-12-06 12:20:00,113.92,114.11,113.83,114.1,60592.0,104.0144,104.1879,103.9323,104.1788,60592.0
2018-12-06 12:30:00,114.09,114.33,114.02,114.14,45550.0,104.1697,104.3888,104.1057,104.2153,45550.0
2018-12-06 12:40:00,114.17,114.71,114.17,114.61,39322.0,104.2427,104.7357,104.2427,104.6444,39322.0
2018-12-06 12:50:00,114.59,114.72,114.48,114.6,38180.0,104.6262,104.7449,104.5257,104.6353,38180.0
2018-12-06 13:00:00,114.59,114.64,114.15,114.21,36474.0,104.6262,104.6718,104.2244,104.2792,36474.0
2018-12-06 13:10:00,114.23,114.24,113.97,113.99,82278.0,104.2975,104.3066,104.0601,104.0783,82278.0
2018-12-06 13:20:00,113.99,114.19,113.85,114.02,50939.0,104.0783,104.261,103.9505,104.1057,50939.0
2018-12-06 13:30:00,114.0,114.0,113.68,113.8,45201.0,104.0875,104.0875,103.7953,103.9049,45201.0
2018-12-06 13:40:00,113.81,114.2,113.81,114.17,54868.0,103.914,104.2701,103.914,104.2427,54868.0
2018-12-06 13:50:00,114.2,114.43,114.03,114.43,43636.0,104.2701,104.4801,104.1149,104.4801,43636.0
2018-12-06 14:00:00,114.47,114.53,114.18,114.23,69019.0,104.5166,104.5714,104.2518,104.2975,69019.0
2018-12-06 14:10:00,114.24,114.24,113.9,114.0,41612.0,104.3066,104.3066,103.9962,104.0875,41612.0
2018-12-06 14:20:00,113.99,114.22,113.91,114.2,40000.0,104.0783,104.2883,104.0053,104.2701,40000.0
2018-12-06 14:30:00,114.22,114.25,113.95,114.06,48180.0,104.2883,104.3157,104.0418,104.1423,48180.0
2018-12-06 14:40:00,114.08,114.12,113.61,113.83,65575.0,104.1605,104.197,103.7314,103.9323,65575.0
2018-12-06 14:50:00,113.82,114.36,113.8,114.25,116058.0,103.9231,104.4162,103.9049,104.3157,116058.0
2018-12-06 15:00:00,114.25,114.55,114.09,114.36,109748.0,104.3157,104.5897,104.1697,104.4162,109748.0
2018-12-06 15:10:00,114.34,114.57,114.24,114.57,80024.0,104.3979,104.6079,104.3066,104.6079,80024.0
2018-12-06 15:20:00,114.56,114.82,114.45,114.79,84685.0,104.5988,104.8362,104.4983,104.8088,84685.0
2018-12-06 15:30:00,114.76,115.29,114.75,115.15,112337.0,104.7814,105.2653,104.7723,105.1375,112337.0
2018-12-06 15:40:00,115.13,115.53,114.96,115.49,128206.0,105.1192,105.4844,104.964,105.4479,128206.0
2018-12-06 15:50:00,115.48,115.82,115.34,115.81,413769.0,105.4388,105.7492,105.311,105.7401,413769.0
2018-12-07 09:30:00,115.53,115.78,114.61,114.9,105269.0,105.4844,105.7127,104.6444,104.9092,105269.0
2018-12-07 09:40:00,114.89,115.05,114.65,114.67,58777.0,104.9001,105.0462,104.681,104.6992,58777.0
2018-12-07 09:50:00,114.67,115.03,114.48,115.0,54869.0,104.6992,105.0279,104.5257,105.0005,54869.0
2018-12-07 10:00:00,115.01,115.03,114.58,114.75,49686.0,105.0097,105.0279,104.617,104.7723,49686.0
2018-12-07 10:10:00,114.76,114.8,114.1,114.15,57762.0,104.7814,104.8179,104.1788,104.2244,57762.0
2018-12-07 10:20:00,114.17,114.3,113.97,114.25,42557.0,104.2427,104.3614,104.0601,104.3157,42557.0
2018-12-07 10:30:00,114.27,114.4,113.79,114.05,61411.0,104.334,104.4527,103.8957,104.1331,61411.0
2018-12-07 10:40:00,114.04,114.25,113.92,114.0,54902.0,104.124,104.3157,104.0144,104.0875,54902.0
2018-12-07 10:50:00,113.94,114.05,113.77,114.04,66899.0,104.0327,104.1331,103.8775,104.124,66899.0
2018-12-07 11:00:00,114.04,114.1,113.72,114.03,76883.0,104.124,104.1788,103.8318,104.1149,76883.0
2018-12-07 11:10:00,114.03,114.07,113.41,113.56,74142.0,104.1149,104.1514,103.5488,103.6857,74142.0
2018-12-07 11:20:00,113.58,113.62,113.21,113.41,62271.0,103.704,103.7405,103.3662,103.5488,62271.0
2018-12-07 11:30:00,113.4,113.5,113.23,113.45,49697.0,103.5396,103.631,103.3844,103.5853,49697.0
2018-12-07 11:40:00,113.42,113.7,113.39,113.63,59589.0,103.5579,103.8136,103.5305,103.7496,59589.0
2018-12-07 11:50:00,113.62,113.65,113.29,113.31,72470.0,103.7405,103.7679,103.4392,103.4575,72470.0
2018-12-07 12:00:00,113.3,113.58,113.27,113.45,59118.0,103.4483,103.704,103.421,103.5853,59118.0
2018-12-07 12:10:00,113.45,113.79,113.42,113.59,65794.0,103.5853,103.8957,103.5579,103.7131,65794.0
2018-12-07 12:20:00,113.58,113.85,113.54,113.59,36324.0,103.704,103.9505,103.6675,103.7131,36324.0
2018-12-07 12:30:00,113.59,113.6,113.03,113.13,39197.0,103.7131,103.7223,103.2018,103.2931,39197.0
2018-12-07 12:40:00,113.17,113.46,113.06,113.42,34038.0,103.3296,103.5944,103.2292,103.5579,34038.0
2018-12-07 12:50:00,113.44,114.1,113.42,113.97,40146.0,103.5762,104.1788,103.5579,104.0601,40146.0
2018-12-07 13:00:00,113.97,114.2,113.84,113.84,35998.0,104.0601,104.2701,103.9414,103.9414,35998.0
2018-12-07 13:10:00,113.82,113.9,113.62,113.66,30792.0,103.9231,103.9962,103.7405,103.777,30792.0
2018-12-07 13:20:00,113.64,113.96,113.62,113.95,25760.0,103.7588,104.051,103.7405,104.0418,25760.0
2018-12-07 13:30:00,113.96,113.96,113.53,113.72,28502.0,104.051,104.051,103.6583,103.8318,28502.0
2018-12-07 13:40:00,113.71,113.89,113.67,113.69,29378.0,103.8227,103.987,103.7862,103.8044,29378.0
2018-12-07 13:50:00,113.67,113.73,113.42,113.42,26144.0,103.7862,103.841,103.5579,103.5579,26144.0
2018-12-07 14:00:00,113.38,113.38,113.11,113.14,34576.0,103.5214,103.5214,103.2749,103.3023,34576.0
2018-12-07 14:10:00,113.11,113.31,112.96,113.31,50158.0,103.2749,103.4575,103.1379,103.4575,50158.0
2018-12-07 14:20:00,113.29,113.4,112.89,113.05,126464.0,103.4392,103.5396,103.074,103.2201,126464.0
2018-12-07 14:30:00,113.06,113.14,112.93,113.06,60128.0,103.2292,103.3023,103.1105,103.2292,60128.0
2018-12-07 14:40:00,113.04,113.2,112.77,113.12,49665.0,103.211,103.357,102.9644,103.284,49665.0
2018-12-07 14:50:00,113.14,113.33,112.9,113.01,61648.0,103.3023,103.4757,103.0831,103.1836,61648.0
2018-12-07 15:00:00,113.0,113.29,112.82,113.29,73225.0,103.1744,103.4392,103.0101,103.4392,73225.0
2018-12-07 15:10:00,113.3,113.49,113.18,113.47,83251.0,103.4483,103.6218,103.3388,103.6036,83251.0
2018-12-07 15:20:00,113.47,113.75,113.29,113.65,69640.0,103.6036,103.8592,103.4392,103.7679,69640.0
2018-12-07 15:30:00,113.64,114.27,113.55,113.83,95638.0,103.7588,104.334,103.6766,103.9323,95638.0
2018-12-07 15:40:00,113.82,113.84,113.36,113.36,175506.0,103.9231,103.9414,103.5031,103.5031,175506.0
2018-12-07 15:50:00,113.38,113.84,113.36,113.57,274966.0,103.5214,103.9414,103.5031,103.6949,274966.0
2018-12-10 09:30:00,113.6,113.65,112.47,113.08,120080.0,103.7223,103.7679,102.6905,103.2475,120080.0
2018-12-10 09:40:00,113.09,113.58,112.63,112.69,37245.0,103.2566,103.704,102.8366,102.8914,37245.0
2018-12-10 09:50:00,112.73,112.78,112.34,112.4,60533.0,102.9279,102.9736,102.5718,102.6266,60533.0
2018-12-10 10:00:00,112.38,112.48,112.11,112.3,66938.0,102.6083,102.6996,102.3618,102.5353,66938.0
2018-12-10 10:10:00,112.27,112.88,112.2,112.8,42486.0,102.5079,103.0649,102.444,102.9918,42486.0
2018-12-10 10:20:00,112.84,113.12,112.73,112.89,33149.0,103.0283,103.284,102.9279,103.074,33149.0
2018-12-10 10:30:00,112.87,113.04,112.54,112.59,32532.0,103.0557,103.211,102.7544,102.8001,32532.0
2018-12-10 10:40:00,112.53,112.67,112.37,112.37,47679.0,102.7453,102.8731,102.5992,102.5992,47679.0
2018-12-10 10:50:00,112.36,112.38,111.76,111.87,72850.0,102.5901,102.6083,102.0422,102.1427,72850.0
2018-12-10 11:00:00,111.86,111.91,111.02,111.44,70486.0,102.1336,102.1792,101.3666,101.7501,70486.0
2018-12-10 11:10:00,111.46,111.66,111.23,111.36,55215.0,101.7683,101.9509,101.5583,101.677,55215.0
2018-12-10 11:20:00,111.36,111.65,111.3,111.53,49902.0,101.677,101.9418,101.6222,101.8322,49902.0
2018-12-10 11:30:00,111.54,112.1,111.47,112.03,52873.0,101.8414,102.3527,101.7775,102.2888,52873.0
2018-12-10 11:40:00,112.01,112.58,111.98,112.38,42464.0,102.2705,102.7909,102.2431,102.6083,42464.0
2018-12-10 11:50:00,112.42,112.66,112.24,112.46,48894.0,102.6449,102.864,102.4805,102.6814,48894.0
2018-12-10 12:00:00,112.46,112.51,112.07,112.34,42883.0,102.6814,102.727,102.3253,102.5718,42883.0
2018-12-10 12:10:00,112.34,112.63,112.21,112.23,55458.0,102.5718,102.8366,102.4531,102.4714,55458.0
2018-12-10 12:20:00,112.23,112.4,112.13,112.22,35876.0,102.4714,102.6266,102.3801,102.4623,35876.0
2018-12-10 12:30:00,112.25,112.91,112.2,112.71,53031.0,102.4896,103.0923,102.444,102.9096,53031.0
2018-12-10 12:40:00,112.75,112.92,112.64,112.86,54483.0,102.9462,103.1014,102.8457,103.0466,54483.0
2018-12-10 12:50:00,112.86,112.87,112.62,112.65,35501.0,103.0466,103.0557,102.8275,102.8549,35501.0
2018-12-10 13:00:00,112.68,112.75,112.55,112.66,29296.0,102.8823,102.9462,102.7636,102.864,29296.0
2018-12-10 13:10:00,112.69,113.05,112.55,112.93,49435.0,102.8914,103.2201,102.7636,103.1105,49435.0
2018-12-10 13:20:00,112.93,112.97,112.66,112.89,37064.0,103.1105,103.147,102.864,103.074,37064.0
2018-12-10 13:30:00,112.86,113.26,112.8,113.12,203259.0,103.0466,103.4118,102.9918,103.284,203259.0
2018-12-10 13:40:00,113.12,113.25,112.97,113.23,31431.0,103.284,103.4027,103.147,103.3844,31431.0
2018-12-10 13:50:00,113.23,113.43,113.01,113.05,50443.0,103.3844,103.567,103.1836,103.2201,50443.0
2018-12-10 14:00:00,113.05,113.25,113.02,113.15,33473.0,103.2201,103.4027,103.1927,103.3114,33473.0
2018-12-10 14:10:00,113.16,113.27,113.04,113.18,30161.0,103.3205,103.421,103.211,103.3388,30161.0
2018-12-10 14:20:00,113.19,113.44,113.01,113.31,90318.0,103.3479,103.5762,103.1836,103.4575,90318.0
2018-12-10 14:30:00,113.34,113.65,113.31,113.56,110076.0,103.4849,103.7679,103.4575,103.6857,110076.0
2018-12-10 14:40:00,113.55,113.84,113.48,113.63,128913.0,103.6766,103.9414,103.6127,103.7496,128913.0
2018-12-10 14:50:00,113.6,113.87,113.57,113.7,186824.0,103.7223,103.9688,103.6949,103.8136,186824.0
2018-12-10 15:00:00,113.72,113.72,113.35,113.51,84382.0,103.8318,103.8318,103.494,103.6401,84382.0
2018-12-10 15:10:00,113.49,113.61,113.41,113.61,51667.0,103.6218,103.7314,103.5488,103.7314,51667.0
2018-12-10 15:20:00,113.59,113.98,113.59,113.98,78686.0,103.7131,104.0692,103.7131,104.0692,78686.0
2018-12-10 15:30:00,113.98,114.65,113.96,114.5,163102.0,104.0692,104.681,104.051,104.544,163102.0
2018-12-10 15:40:00,114.51,114.6,114.15,114.31,121856.0,104.5531,104.6353,104.2244,104.3705,121856.0
2018-12-10 15:50:00,114.31,114.33,114.09,114.09,196809.0,104.3705,104.3888,104.1697,104.1697,196809.0
2018-12-11 09:30:00,114.84,115.11,114.51,114.97,158547.0,104.8544,105.101,104.5531,104.9731,158547.0
2018-12-11 09:40:00,114.97,115.36,114.91,115.1,67909.0,104.9731,105.3292,104.9184,105.0918,67909.0
2018-12-11 09:50:00,115.09,115.24,115.0,115.06,72997.0,105.0827,105.2197,105.0005,105.0553,72997.0
2018-12-11 10:00:00,115.08,115.33,115.05,115.19,69257.0,105.0736,105.3018,105.0462,105.174,69257.0
2018-12-11 10:10:00,115.17,115.4,114.99,115.37,49904.0,105.1557,105.3657,104.9914,105.3384,49904.0
2018-12-11 10:20:00,115.36,115.62,115.29,115.44,48151.0,105.3292,105.5666,105.2653,105.4023,48151.0
2018-12-11 10:30:00,115.4,115.45,115.14,115.21,92556.0,105.3657,105.4114,105.1284,105.1923,92556.0
2018-12-11 10:40:00,115.21,115.33,114.83,115.01,68169.0,105.1923,105.3018,104.8453,105.0097,68169.0
2018-12-11 10:50:00,114.97,114.99,114.52,114.9,117943.0,104.9731,104.9914,104.5623,104.9092,117943.0
2018-12-11 11:00:00,114.88,114.88,114.43,114.69,51505.0,104.891,104.891,104.4801,104.7175,51505.0
2018-12-11 11:10:00,114.67,114.88,114.65,114.79,51155.0,104.6992,104.891,104.681,104.8088,51155.0
2018-12-11 11:20:00,114.81,115.05,114.78,114.92,40822.0,104.827,105.0462,104.7997,104.9275,40822.0
2018-12-11 11:30:00,114.91,115.01,114.43,114.48,168823.0,104.9184,105.0097,104.4801,104.5257,168823.0
2018-12-11 11:40:00,114.45,114.53,114.31,114.38,28214.0,104.4983,104.5714,104.3705,104.4344,28214.0
2018-12-11 11:50:00,114.38,114.69,114.38,114.64,106880.0,104.4344,104.7175,104.4344,104.6718,106880.0
2018-12-11 12:00:00,114.62,114.65,113.92,114.16,44674.0,104.6536,104.681,104.0144,104.2336,44674.0
2018-12-11 12:10:00,114.13,114.16,113.93,114.03,23866.0,104.2062,104.2336,104.0236,104.1149,23866.0
2018-12-11 12:20:00,114.02,114.21,114.01,114.09,23061.0,104.1057,104.2792,104.0966,104.1697,23061.0
2018-12-11 12:30:00,114.08,114.33,114.03,114.3,26935.0,104.1605,104.3888,104.1149,104.3614,26935.0
2018-12-11 12:40:00,114.31,114.68,114.31,114.64,26236.0,104.3705,104.7083,104.3705,104.6718,26236.0
2018-12-11 12:50:00,114.69,114.74,114.55,114.67,33201.0,104.7175,104.7631,104.5897,104.6992,33201.0
2018-12-11 13:00:00,114.67,114.82,114.64,114.82,36391.0,104.6992,104.8362,104.6718,104.8362,36391.0
2018-12-11 13:10:00,114.82,114.83,114.11,114.35,144774.0,104.8362,104.8453,104.1879,104.407,144774.0
2018-12-11 13:20:00,114.32,114.48,114.31,114.41,28264.0,104.3797,104.5257,104.3705,104.4618,28264.0
2018-12-11 13:30:00,114.38,114.39,114.23,114.37,26012.0,104.4344,104.4436,104.2975,104.4253,26012.0
2018-12-11 13:40:00,114.37,114.37,113.95,114.03,29279.0,104.4253,104.4253,104.0418,104.1149,29279.0
2018-12-11 13:50:00,114.04,114.18,114.0,114.07,26072.0,104.124,104.2518,104.0875,104.1514,26072.0
2018-12-11 14:00:00,114.06,114.27,114.05,114.09,39400.0,104.1423,104.334,104.1331,104.1697,39400.0
2018-12-11 14:10:00,114.08,114.35,113.97,114.31,34213.0,104.1605,104.407,104.0601,104.3705,34213.0
2018-12-11 14:20:00,114.31,114.83,114.27,114.73,33493.0,104.3705,104.8453,104.334,104.754,33493.0
2018-12-11 14:30:00,114.72,114.92,114.68,114.71,37342.0,104.7449,104.9275,104.7083,104.7357,37342.0
2018-12-11 14:40:00,114.73,114.97,114.67,114.78,46625.0,104.754,104.9731,104.6992,104.7997,46625.0
2018-12-11 14:50:00,114.79,114.96,114.73,114.83,42298.0,104.8088,104.964,104.754,104.8453,42298.0
2018-12-11 15:00:00,114.85,114.92,114.59,114.88,36169.0,104.8636,104.9275,104.6262,104.891,36169.0
2018-12-11 15:10:00,114.9,115.36,114.9,115.06,67275.0,104.9092,105.3292,104.9092,105.0553,67275.0
2018-12-11 15:20:00,115.06,115.09,114.78,114.79,51466.0,105.0553,105.0827,104.7997,104.8088,51466.0
2018-12-11 15:30:00,114.8,114.99,114.57,114.67,92112.0,104.8179,104.9914,104.6079,104.6992,92112.0
2018-12-11 15:40:00,114.65,114.67,114.45,114.47,70675.0,104.681,104.6992,104.4983,104.5166,70675.0
2018-12-11 15:50:00,114.46,114.67,114.33,114.52,236893.0,104.5075,104.6992,104.3888,104.5623,236893.0
2018-12-12 09:30:00,115.48,115.74,114.72,114.88,135247.0,105.4388,105.6762,104.7449,104.891,135247.0
2018-12-12 09:40:00,114.81,115.15,114.75,114.93,70171.0,104.827,105.1375,104.7723,104.9366,70171.0
2018-12-12 09:50:00,114.95,115.1,114.89,115.06,67334.0,104.9549,105.0918,104.9001,105.0553,67334.0
2018-12-12 10:00:00,115.1,115.46,114.91,115.45,81961.0,105.0918,105.4205,104.9184,105.4114,81961.0
2018-12-12 10:10:00,115.47,115.47,114.98,115.19,86486.0,105.4297,105.4297,104.9823,105.174,86486.0
2018-12-12 10:20:00,115.19,115.3,114.93,115.03,64853.0,105.174,105.2744,104.9366,105.0279,64853.0
2018-12-12 10:30:00,115.02,115.12,114.92,114.94,53527.0,105.0188,105.1101,104.9275,104.9457,53527.0
2018-12-12 10:40:00,114.93,115.12,114.85,115.06,42588.0,104.9366,105.1101,104.8636,105.0553,42588.0
2018-12-12 10:50:00,115.07,115.2,114.9,115.19,77207.0,105.0644,105.1831,104.9092,105.174,77207.0
2018-12-12 11:00:00,115.19,115.25,114.99,115.2,56278.0,105.174,105.2288,104.9914,105.1831,56278.0
2018-12-12 11:10:00,115.2,115.46,115.18,115.31,45810.0,105.1831,105.4205,105.1649,105.2836,45810.0
2018-12-12 11:20:00,115.3,115.32,115.1,115.14,32856.0,105.2744,105.2927,105.0918,105.1284,32856.0
2018-12-12 11:30:00,115.16,115.19,114.86,114.89,38610.0,105.1466,105.174,104.8727,104.9001,38610.0
2018-12-12 11:40:00,114.9,115.21,114.87,115.21,29266.0,104.9092,105.1923,104.8818,105.1923,29266.0
2018-12-12 11:50:00,115.17,115.31,115.06,115.3,38301.0,105.1557,105.2836,105.0553,105.2744,38301.0
2018-12-12 12:00:00,115.31,115.61,115.27,115.57,44135.0,105.2836,105.5575,105.247,105.521,44135.0
2018-12-12 12:10:00,115.57,115.62,115.36,115.4,43509.0,105.521,105.5666,105.3292,105.3657,43509.0
2018-12-12 12:20:00,115.39,115.46,115.31,115.46,34607.0,105.3566,105.4205,105.2836,105.4205,34607.0
2018-12-12 12:30:00,115.47,115.51,115.38,115.42,25004.0,105.4297,105.4662,105.3475,105.384,25004.0
2018-12-12 12:40:00,115.43,115.48,115.35,115.48,28242.0,105.3931,105.4388,105.3201,105.4388,28242.0
2018-12-12 12:50:00,115.5,115.62,115.43,115.6,48043.0,105.457,105.5666,105.3931,105.5484,48043.0
2018-12-12 13:00:00,115.61,115.62,115.52,115.57,29169.0,105.5575,105.5666,105.4753,105.521,29169.0
2018-12-12 13:10:00,115.57,115.74,115.56,115.69,39234.0,105.521,105.6762,105.5118,105.6305,39234.0
2018-12-12 13:20:00,115.68,115.68,115.56,115.61,28130.0,105.6214,105.6214,105.5118,105.5575,28130.0
2018-12-12 13:30:00,115.61,115.61,115.46,115.51,29512.0,105.5575,105.5575,105.4205,105.4662,29512.0
2018-12-12 13:40:00,115.51,115.53,115.45,115.53,16140.0,105.4662,105.4844,105.4114,105.4844,16140.0
2018-12-12 13:50:00,115.52,115.56,115.36,115.48,27611.0,105.4753,105.5118,105.3292,105.4388,27611.0
2018-12-12 14:00:00,115.47,115.48,115.15,115.19,35574.0,105.4297,105.4388,105.1375,105.174,35574.0
2018-12-12 14:10:00,115.18,115.19,115.02,115.06,38364.0,105.1649,105.174,105.0188,105.0553,38364.0
2018-12-12 14:20:00,115.07,115.17,114.88,114.97,33671.0,105.0644,105.1557,104.891,104.9731,33671.0
2018-12-12 14:30:00,114.95,115.02,114.78,114.92,33332.0,104.9549,105.0188,104.7997,104.9275,33332.0
2018-12-12 14:40:00,114.92,114.93,114.6,114.7,40260.0,104.9275,104.9366,104.6353,104.7266,40260.0
2018-12-12 14:50:00,114.69,114.89,114.6,114.83,115178.0,104.7175,104.9001,104.6353,104.8453,115178.0
2018-12-12 15:00:00,114.85,115.2,114.74,115.18,99050.0,104.8636,105.1831,104.7631,105.1649,99050.0
2018-12-12 15:10:00,115.17,115.31,114.81,114.89,44559.0,105.1557,105.2836,104.827,104.9001,44559.0
2018-12-12 15:20:00,114.91,114.91,114.69,114.76,145208.0,104.9184,104.9184,104.7175,104.7814,145208.0
2018-12-12 15:30:00,114.76,114.94,114.75,114.86,117259.0,104.7814,104.9457,104.7723,104.8727,117259.0
2018-12-12 15:40:00,114.87,114.91,114.58,114.64,139837.0,104.8818,104.9184,104.617,104.6718,139837.0
2018-12-12 15:50:00,114.63,114.63,114.27,114.34,309817.0,104.6627,104.6627,104.334,104.3979,309817.0
2018-12-13 09:30:00,114.62,115.15,114.47,114.96,123058.0,104.6536,105.1375,104.5166,104.964,123058.0
2018-12-13 09:40:00,114.98,115.07,114.72,115.02,57180.0,104.9823,105.0644,104.7449,105.0188,57180.0
2018-12-13 09:50:00,115.03,115.03,114.4,114.48,59474.0,105.0279,105.0279,104.4527,104.5257,59474.0
2018-12-13 10:00:00,114.52,114.98,114.52,114.92,46368.0,104.5623,104.9823,104.5623,104.9275,46368.0
2018-12-13 10:10:00,114.92,115.06,114.83,114.89,59485.0,104.9275,105.0553,104.8453,104.9001,59485.0
2018-12-13 10:20:00,114.91,114.95,114.7,114.82,53711.0,104.9184,104.9549,104.7266,104.8362,53711.0
2018-12-13 10:30:00,114.81,114.98,114.68,114.8,28747.0,104.827,104.9823,104.7083,104.8179,28747.0
2018-12-13 10:40:00,114.74,114.74,114.41,114.52,31223.0,104.7631,104.7631,104.4618,104.5623,31223.0
2018-12-13 10:50:00,114.53,114.59,114.26,114.32,59367.0,104.5714,104.6262,104.3249,104.3797,59367.0
2018-12-13 11:00:00,114.3,114.42,114.25,114.27,54249.0,104.3614,104.471,104.3157,104.334,54249.0
2018-12-13 11:10:00,114.25,114.31,113.93,113.97,66711.0,104.3157,104.3705,104.0236,104.0601,66711.0
2018-12-13 11:20:00,113.98,114.1,113.84,114.05,50021.0,104.0692,104.1788,103.9414,104.1331,50021.0
2018-12-13 11:30:00,114.02,114.22,113.99,114.2,44641.0,104.1057,104.2883,104.0783,104.2701,44641.0
2018-12-13 11:40:00,114.16,114.75,114.04,114.65,39154.0,104.2336,104.7723,104.124,104.681,39154.0
2018-12-13 11:50:00,114.61,114.72,114.44,114.47,46506.0,104.6444,104.7449,104.4892,104.5166,46506.0
2018-12-13 12:00:00,114.43,114.93,114.32,114.91,33843.0,104.4801,104.9366,104.3797,104.9184,33843.0
2018-12-13 12:10:00,114.91,115.02,114.76,114.96,27312.0,104.9184,105.0188,104.7814,104.964,27312.0
2018-12-13 12:20:00,114.96,114.99,114.75,114.75,25947.0,104.964,104.9914,104.7723,104.7723,25947.0
2018-12-13 12:30:00,114.75,114.87,114.65,114.82,33827.0,104.7723,104.8818,104.681,104.8362,33827.0
2018-12-13 12:40:00,114.82,114.88,114.78,114.87,17873.0,104.8362,104.891,104.7997,104.8818,17873.0
2018-12-13 12:50:00,114.85,114.9,114.63,114.7,17332.0,104.8636,104.9092,104.6627,104.7266,17332.0
2018-12-13 13:00:00,114.71,114.74,114.36,114.5,18191.0,104.7357,104.7631,104.4162,104.544,18191.0
2018-12-13 13:10:00,114.53,114.75,114.44,114.53,21333.0,104.5714,104.7723,104.4892,104.5714,21333.0
2018-12-13 13:20:00,114.55,114.61,114.41,114.54,23364.0,104.5897,104.6444,104.4618,104.5805,23364.0
2018-12-13 13:30:00,114.56,114.92,114.53,114.82,36678.0,104.5988,104.9275,104.5714,104.8362,36678.0
2018-12-13 13:40:00,114.84,114.91,114.63,114.65,35677.0,104.8544,104.9184,104.6627,104.681,35677.0
2018-12-13 13:50:00,114.64,114.66,114.47,114.57,25157.0,104.6718,104.6901,104.5166,104.6079,25157.0
2018-12-13 14:00:00,114.6,114.62,114.45,114.47,43702.0,104.6353,104.6536,104.4983,104.5166,43702.0
2018-12-13 14:10:00,114.48,114.6,114.46,114.57,21826.0,104.5257,104.6353,104.5075,104.6079,21826.0
2018-12-13 14:20:00,114.6,114.65,114.36,114.46,31900.0,104.6353,104.681,104.4162,104.5075,31900.0
2018-12-13 14:30:00,114.49,114.59,114.38,114.4,47790.0,104.5349,104.6262,104.4344,104.4527,47790.0
2018-12-13 14:40:00,114.45,114.58,114.36,114.52,61209.0,104.4983,104.617,104.4162,104.5623,61209.0
2018-12-13 14:50:00,114.52,114.81,114.52,114.65,51718.0,104.5623,104.827,104.5623,104.681,51718.0
2018-12-13 15:00:00,114.65,114.68,114.61,114.62,28838.0,104.681,104.7083,104.6444,104.6536,28838.0
2018-12-13 15:10:00,114.61,114.86,114.6,114.83,64343.0,104.6444,104.8727,104.6353,104.8453,64343.0
2018-12-13 15:20:00,114.82,114.84,114.6,114.63,97016.0,104.8362,104.8544,104.6353,104.6627,97016.0
2018-12-13 15:30:00,114.63,114.71,114.55,114.65,75072.0,104.6627,104.7357,104.5897,104.681,75072.0
2018-12-13 15:40:00,114.64,115.04,114.61,114.71,139451.0,104.6718,105.037,104.6444,104.7357,139451.0
2018-12-13 15:50:00,114.7,114.92,114.61,114.83,265183.0,104.7266,104.9275,104.6444,104.8453,265183.0
2018-12-14 09:30:00,114.29,114.4,113.38,113.65,160971.0,104.3523,104.4527,103.5214,103.7679,160971.0
2018-12-14 09:40:00,113.63,114.48,113.62,114.22,102876.0,103.7496,104.5257,103.7405,104.2883,102876.0
2018-12-14 09:50:00,114.21,114.51,114.05,114.44,101166.0,104.2792,104.5531,104.1331,104.4892,101166.0
2018-12-14 10:00:00,114.44,114.58,114.18,114.34,99509.0,104.4892,104.617,104.2518,104.3979,99509.0
2018-12-14 10:10:00,114.32,114.33,113.56,113.65,116563.0,104.3797,104.3888,103.6857,103.7679,116563.0
2018-12-14 10:20:00,113.63,113.68,113.32,113.38,64824.0,103.7496,103.7953,103.4666,103.5214,64824.0
2018-12-14 10:30:00,113.37,113.38,112.97,113.14,77666.0,103.5123,103.5214,103.147,103.3023,77666.0
2018-12-14 10:40:00,113.11,113.42,113.0,113.22,54737.0,103.2749,103.5579,103.1744,103.3753,54737.0
2018-12-14 10:50:00,113.23,113.66,113.23,113.35,106449.0,103.3844,103.777,103.3844,103.494,106449.0
2018-12-14 11:00:00,113.34,113.58,113.12,113.43,69351.0,103.4849,103.704,103.284,103.567,69351.0
2018-12-14 11:10:00,113.41,113.41,112.85,112.86,109569.0,103.5488,103.5488,103.0375,103.0466,109569.0
2018-12-14 11:20:00,112.86,112.92,112.37,112.41,63574.0,103.0466,103.1014,102.5992,102.6357,63574.0
2018-12-14 11:30:00,112.38,112.66,112.07,112.32,67732.0,102.6083,102.864,102.3253,102.5536,67732.0
2018-12-14 11:40:00,112.29,112.68,112.29,112.53,61233.0,102.5262,102.8823,102.5262,102.7453,61233.0
2018-12-14 11:50:00,112.53,112.58,112.16,112.18,69974.0,102.7453,102.7909,102.4075,102.4257,69974.0
2018-12-14 12:00:00,112.18,112.42,112.12,112.14,80560.0,102.4257,102.6449,102.3709,102.3892,80560.0
2018-12-14 12:10:00,112.16,112.27,111.91,112.09,73084.0,102.4075,102.5079,102.1792,102.3436,73084.0
2018-12-14 12:20:00,112.11,112.22,112.07,112.16,55479.0,102.3618,102.4623,102.3253,102.4075,55479.0
2018-12-14 12:30:00,112.18,112.35,112.14,112.17,77070.0,102.4257,102.5809,102.3892,102.4166,77070.0
2018-12-14 12:40:00,112.14,112.63,112.11,112.45,118598.0,102.3892,102.8366,102.3618,102.6723,118598.0
2018-12-14 12:50:00,112.45,112.48,112.19,112.2,114138.0,102.6723,102.6996,102.4349,102.444,114138.0
2018-12-14 13:00:00,112.17,112.34,111.93,112.28,52898.0,102.4166,102.5718,102.1975,102.517,52898.0
2018-12-14 13:10:00,112.27,112.33,111.9,111.98,62738.0,102.5079,102.5627,102.1701,102.2431,62738.0
2018-12-14 13:20:00,111.97,112.01,111.77,111.84,47893.0,102.234,102.2705,102.0514,102.1153,47893.0
2018-12-14 13:30:00,111.83,111.85,111.43,111.57,65901.0,102.1062,102.1244,101.7409,101.8688,65901.0
2018-12-14 13:40:00,111.56,111.94,111.56,111.91,40112.0,101.8596,102.2066,101.8596,102.1792,40112.0
2018-12-14 13:50:00,111.94,112.02,111.75,111.8,55538.0,102.2066,102.2796,102.0331,102.0788,55538.0
2018-12-14 14:00:00,111.8,111.88,111.55,111.74,53731.0,102.0788,102.1518,101.8505,102.024,53731.0
2018-12-14 14:10:00,111.73,111.88,111.64,111.78,43989.0,102.0149,102.1518,101.9327,102.0605,43989.0
2018-12-14 14:20:00,111.77,112.02,111.76,111.85,98334.0,102.0514,102.2796,102.0422,102.1244,98334.0
2018-12-14 14:30:00,111.85,111.86,111.42,111.46,80716.0,102.1244,102.1336,101.7318,101.7683,80716.0
2018-12-14 14:40:00,111.47,111.75,111.41,111.62,82468.0,101.7775,102.0331,101.7227,101.9144,82468.0
2018-12-14 14:50:00,111.64,111.92,111.52,111.8,73376.0,101.9327,102.1883,101.8231,102.0788,73376.0
2018-12-14 15:00:00,111.81,111.88,111.57,111.67,92412.0,102.0879,102.1518,101.8688,101.9601,92412.0
2018-12-14 15:10:00,111.69,111.99,111.68,111.81,160982.0,101.9783,102.2523,101.9692,102.0879,160982.0
2018-12-14 15:20:00,111.83,111.83,111.47,111.49,165844.0,102.1062,102.1062,101.7775,101.7957,165844.0
2018-12-14 15:30:00,111.5,111.53,111.24,111.41,173617.0,101.8049,101.8322,101.5675,101.7227,173617.0
2018-12-14 15:40:00,111.41,111.73,111.3,111.67,202803.0,101.7227,102.0149,101.6222,101.9601,202803.0
2018-12-14 15:50:00,111.67,112.0,111.6,111.96,314224.0,101.9601,102.2614,101.8962,102.2249,314224.0
2018-12-17 09:30:00,111.21,111.3,110.29,110.33,121215.0,101.5401,101.6222,100.7001,100.7366,121215.0
2018-12-17 09:40:00,110.33,110.39,109.53,109.98,169465.0,100.7366,100.7914,100.0062,100.417,169465.0
2018-12-17 09:50:00,109.93,110.0,109.38,109.94,102943.0,100.3714,100.4353,99.8692,100.3805,102943.0
2018-12-17 10:00:00,109.94,109.99,109.65,109.89,168121.0,100.3805,100.4262,100.1157,100.3348,168121.0
2018-12-17 10:10:00,109.83,110.35,109.73,109.99,115802.0,100.2801,100.7549,100.1888,100.4262,115802.0
2018-12-17 10:20:00,109.99,110.07,109.83,109.99,80645.0,100.4262,100.4992,100.2801,100.4262,80645.0
2018-12-17 10:30:00,109.98,110.09,109.66,109.7,94296.0,100.417,100.5175,100.1248,100.1614,94296.0
2018-12-17 10:40:00,109.7,110.12,109.59,109.61,90608.0,100.1614,100.5449,100.0609,100.0792,90608.0
2018-12-17 10:50:00,109.6,110.06,109.54,110.06,75845.0,100.0701,100.4901,100.0153,100.4901,75845.0
2018-12-17 11:00:00,110.08,110.54,109.84,110.52,113725.0,100.5083,100.9283,100.2892,100.9101,113725.0
2018-12-17 11:10:00,110.51,110.63,110.03,110.08,88064.0,100.9009,101.0105,100.4627,100.5083,88064.0
2018-12-17 11:20:00,110.09,110.24,109.74,109.82,94848.0,100.5175,100.6544,100.1979,100.2709,94848.0
2018-12-17 11:30:00,109.82,109.95,109.7,109.84,69711.0,100.2709,100.3896,100.1614,100.2892,69711.0
2018-12-17 11:40:00,109.85,109.89,109.6,109.86,68813.0,100.2983,100.3348,100.0701,100.3075,68813.0
2018-12-17 11:50:00,109.86,109.9,109.4,109.66,101115.0,100.3075,100.344,99.8875,100.1248,101115.0
2018-12-17 12:00:00,109.67,110.02,109.66,109.92,98958.0,100.134,100.4535,100.1248,100.3622,98958.0
2018-12-17 12:10:00,109.92,109.93,109.4,109.46,61445.0,100.3622,100.3714,99.8875,99.9422,61445.0
2018-12-17 12:20:00,109.46,109.52,109.1,109.19,59850.0,99.9422,99.997,99.6135,99.6957,59850.0
2018-12-17 12:30:00,109.18,109.18,108.79,109.02,76701.0,99.6866,99.6866,99.3305,99.5405,76701.0
2018-12-17 12:40:00,109.03,109.14,108.86,109.14,48934.0,99.5496,99.6501,99.3944,99.6501,48934.0
2018-12-17 12:50:00,109.11,109.11,108.63,108.7,58364.0,99.6227,99.6227,99.1844,99.2483,58364.0
2018-12-17 13:00:00,108.7,109.1,108.64,109.05,60908.0,99.2483,99.6135,99.1935,99.5679,60908.0
2018-12-17 13:10:00,109.05,109.23,109.0,109.17,36462.0,99.5679,99.7322,99.5222,99.6775,36462.0
2018-12-17 13:20:00,109.14,109.47,109.04,109.13,40853.0,99.6501,99.9514,99.5588,99.6409,40853.0
2018-12-17 13:30:00,109.1,109.22,108.87,109.02,59932.0,99.6135,99.7231,99.4035,99.5405,59932.0
2018-12-17 13:40:00,109.03,109.28,108.91,109.0,49164.0,99.5496,99.7779,99.4401,99.5222,49164.0
2018-12-17 13:50:00,109.04,109.21,108.9,108.94,53221.0,99.5588,99.714,99.4309,99.4675,53221.0
2018-12-17 14:00:00,108.91,108.96,108.73,108.87,49156.0,99.4401,99.4857,99.2757,99.4035,49156.0
2018-12-17 14:10:00,108.84,109.1,108.73,109.08,45399.0,99.3761,99.6135,99.2757,99.5953,45399.0
2018-12-17 14:20:00,109.08,109.18,108.86,108.93,69308.0,99.5953,99.6866,99.3944,99.4583,69308.0
2018-12-17 14:30:00,108.93,109.17,108.92,109.12,180557.0,99.4583,99.6775,99.4492,99.6318,180557.0
2018-12-17 14:40:00,109.13,109.36,109.03,109.06,55958.0,99.6409,99.8509,99.5496,99.577,55958.0
2018-12-17 14:50:00,109.07,109.17,108.82,109.11,91082.0,99.5861,99.6775,99.3579,99.6227,91082.0
2018-12-17 15:00:00,109.13,109.15,108.83,108.83,79140.0,99.6409,99.6592,99.367,99.367,79140.0
2018-12-17 15:10:00,108.82,109.15,108.5,108.59,127339.0,99.3579,99.6592,99.0657,99.1479,127339.0
2018-12-17 15:20:00,108.57,108.59,108.07,108.16,104457.0,99.1296,99.1479,98.6731,98.7553,104457.0
2018-12-17 15:30:00,108.17,108.2,107.78,107.82,192754.0,98.7644,98.7918,98.4083,98.4448,192754.0
2018-12-17 15:40:00,107.8,108.29,107.72,108.05,278839.0,98.4266,98.874,98.3535,98.6548,278839.0
2018-12-17 15:50:00,108.04,108.56,108.02,108.36,424811.0,98.6457,99.1205,98.6274,98.9379,424811.0
2018-12-18 09:30:00,109.43,109.66,108.38,108.64,173044.0,99.9148,100.1248,98.9561,99.1935,173044.0
2018-12-18 09:40:00,108.61,108.68,108.29,108.45,120914.0,99.1661,99.2301,98.874,99.0201,120914.0
2018-12-18 09:50:00,108.48,108.73,108.3,108.56,128348.0,99.0475,99.2757,98.8831,99.1205,128348.0
2018-12-18 10:00:00,108.55,108.55,108.23,108.36,138980.0,99.1114,99.1114,98.8192,98.9379,138980.0
2018-12-18 10:10:00,108.34,108.54,108.14,108.27,66718.0,98.9196,99.1022,98.737,98.8557,66718.0
2018-12-18 10:20:00,108.31,108.34,107.86,108.27,88195.0,98.8922,98.9196,98.4814,98.8557,88195.0
2018-12-18 10:30:00,108.23,108.3,107.99,108.19,71166.0,98.8192,98.8831,98.6001,98.7827,71166.0
2018-12-18 10:40:00,108.16,108.23,107.58,107.7,72918.0,98.7553,98.8192,98.2257,98.3353,72918.0
2018-12-18 10:50:00,107.7,108.04,107.33,107.49,91060.0,98.3353,98.6457,97.9974,98.1435,91060.0
2018-12-18 11:00:00,107.5,107.58,107.26,107.38,141881.0,98.1527,98.2257,97.9335,98.0431,141881.0
2018-12-18 11:10:00,107.39,107.4,106.96,107.06,126019.0,98.0522,98.0614,97.6596,97.7509,126019.0
2018-12-18 11:20:00,107.08,107.21,106.87,107.17,96430.0,97.7692,97.8879,97.5774,97.8514,96430.0
2018-12-18 11:30:00,107.16,107.3,106.97,107.29,99960.0,97.8422,97.9701,97.6687,97.9609,99960.0
2018-12-18 11:40:00,107.29,107.77,107.19,107.62,92938.0,97.9609,98.3992,97.8696,98.2622,92938.0
2018-12-18 11:50:00,107.61,107.91,107.56,107.73,67947.0,98.2531,98.527,98.2074,98.3627,67947.0
2018-12-18 12:00:00,107.71,108.08,107.71,107.92,85059.0,98.3444,98.6822,98.3444,98.5361,85059.0
2018-12-18 12:10:00,107.96,108.09,107.62,108.02,88028.0,98.5727,98.6914,98.2622,98.6274,88028.0
2018-12-18 12:20:00,108.02,108.22,107.36,107.36,63510.0,98.6274,98.8101,98.0248,98.0248,63510.0
2018-12-18 12:30:00,107.38,107.82,107.38,107.82,48667.0,98.0431,98.4448,98.0431,98.4448,48667.0
2018-12-18 12:40:00,107.82,107.82,107.62,107.7,31199.0,98.4448,98.4448,98.2622,98.3353,31199.0
2018-12-18 12:50:00,107.71,107.76,107.37,107.38,66162.0,98.3444,98.3901,98.034,98.0431,66162.0
2018-12-18 13:00:00,107.38,107.61,107.25,107.51,57425.0,98.0431,98.2531,97.9244,98.1618,57425.0
2018-12-18 13:10:00,107.5,107.58,107.12,107.17,55947.0,98.1527,98.2257,97.8057,97.8514,55947.0
2018-12-18 13:20:00,107.15,107.27,107.04,107.06,68746.0,97.8331,97.9427,97.7327,97.7509,68746.0
2018-12-18 13:30:00,107.06,107.14,106.81,107.11,71737.0,97.7509,97.824,97.5227,97.7966,71737.0
2018-12-18 13:40:00,107.11,107.22,106.98,107.22,35487.0,97.7966,97.897,97.6779,97.897,35487.0
2018-12-18 13:50:00,107.21,107.21,106.65,106.82,60044.0,97.8879,97.8879,97.3766,97.5318,60044.0
2018-12-18 14:00:00,106.82,107.23,106.81,107.23,53866.0,97.5318,97.9061,97.5227,97.9061,53866.0
2018-12-18 14:10:00,107.23,107.24,106.8,106.85,75840.0,97.9061,97.9153,97.5135,97.5592,75840.0
2018-12-18 14:20:00,106.88,107.09,106.67,107.08,104904.0,97.5866,97.7783,97.3948,97.7692,104904.0
2018-12-18 14:30:00,107.1,107.14,106.78,106.92,104909.0,97.7874,97.824,97.4953,97.6231,104909.0
2018-12-18 14:40:00,106.92,106.95,106.19,106.45,115150.0,97.6231,97.6505,96.9566,97.194,115150.0
2018-12-18 14:50:00,106.45,106.5,105.9,105.92,149679.0,97.194,97.2396,96.6918,96.71,149679.0
2018-12-18 15:00:00,105.94,106.13,105.67,105.94,132970.0,96.7283,96.9018,96.4818,96.7283,132970.0
2018-12-18 15:10:00,105.95,106.36,105.85,106.11,124396.0,96.7374,97.1118,96.6461,96.8835,124396.0
2018-12-18 15:20:00,106.11,106.21,105.77,105.98,161273.0,96.8835,96.9748,96.5731,96.7648,161273.0
2018-12-18 15:30:00,105.99,106.56,105.99,106.42,193435.0,96.774,97.2944,96.774,97.1666,193435.0
2018-12-18 15:40:00,106.42,107.19,106.4,107.15,254021.0,97.1666,97.8696,97.1483,97.8331,254021.0
2018-12-18 15:50:00,107.12,107.14,106.25,106.5,757740.0,97.8057,97.824,97.0114,97.2396,757740.0
2018-12-19 09:30:00,111.54,111.54,109.07,109.48,405803.0,101.8414,101.8414,99.5861,99.9605,405803.0
2018-12-19 09:40:00,109.48,109.97,109.02,109.32,173834.0,99.9605,100.4079,99.5405,99.8144,173834.0
2018-12-19 09:50:00,109.43,110.0,109.4,109.7,216018.0,99.9148,100.4353,99.8875,100.1614,216018.0
2018-12-19 10:00:00,109.73,110.02,109.39,109.79,131738.0,100.1888,100.4535,99.8783,100.2435,131738.0
2018-12-19 10:10:00,109.82,109.91,109.28,109.58,136881.0,100.2709,100.3531,99.7779,100.0518,136881.0
2018-12-19 10:20:00,109.57,110.0,109.27,109.87,92316.0,100.0427,100.4353,99.7688,100.3166,92316.0
2018-12-19 10:30:00,109.87,109.95,109.64,109.71,61209.0,100.3166,100.3896,100.1066,100.1705,61209.0
2018-12-19 10:40:00,109.75,110.09,109.67,109.7,225913.0,100.207,100.5175,100.134,100.1614,225913.0
2018-12-19 10:50:00,109.74,110.18,109.71,110.18,158890.0,100.1979,100.5996,100.1705,100.5996,158890.0
2018-12-19 11:00:00,110.2,110.3,110.04,110.1,103044.0,100.6179,100.7092,100.4718,100.5266,103044.0
2018-12-19 11:10:00,110.1,110.29,109.8,109.94,93667.0,100.5266,100.7001,100.2527,100.3805,93667.0
2018-12-19 11:20:00,109.9,110.19,109.9,110.09,56033.0,100.344,100.6088,100.344,100.5175,56033.0
2018-12-19 11:30:00,110.11,110.26,109.99,110.2,83763.0,100.5357,100.6727,100.4262,100.6179,83763.0
2018-12-19 11:40:00,110.25,110.34,110.0,110.09,84254.0,100.6635,100.7457,100.4353,100.5175,84254.0
2018-12-19 11:50:00,110.08,110.46,110.08,110.45,122593.0,100.5083,100.8553,100.5083,100.8462,122593.0
2018-12-19 12:00:00,110.46,110.74,110.46,110.7,73751.0,100.8553,101.1109,100.8553,101.0744,73751.0
2018-12-19 12:10:00,110.7,110.79,110.55,110.6,43623.0,101.0744,101.1566,100.9375,100.9831,43623.0
2018-12-19 12:20:00,110.59,110.84,110.5,110.65,65012.0,100.974,101.2022,100.8918,101.0288,65012.0
2018-12-19 12:30:00,110.64,110.79,110.53,110.63,250546.0,101.0196,101.1566,100.9192,101.0105,250546.0
2018-12-19 12:40:00,110.62,110.68,110.4,110.66,83927.0,101.0014,101.0562,100.8005,101.0379,83927.0
2018-12-19 12:50:00,110.65,110.83,110.46,110.49,34945.0,101.0288,101.1931,100.8553,100.8827,34945.0
2018-12-19 13:00:00,110.48,110.48,110.03,110.06,46322.0,100.8735,100.8735,100.4627,100.4901,46322.0
2018-12-19 13:10:00,110.07,110.27,109.93,110.18,68108.0,100.4992,100.6818,100.3714,100.5996,68108.0
2018-12-19 13:20:00,110.2,110.22,109.91,110.16,77395.0,100.6179,100.6362,100.3531,100.5814,77395.0
2018-12-19 13:30:00,110.18,110.26,109.87,109.94,83726.0,100.5996,100.6727,100.3166,100.3805,83726.0
2018-12-19 13:40:00,109.95,110.34,109.95,110.03,70302.0,100.3896,100.7457,100.3896,100.4627,70302.0
2018-12-19 13:50:00,110.02,110.57,109.79,110.57,101621.0,100.4535,100.9557,100.2435,100.9557,101621.0
2018-12-19 14:00:00,110.62,110.63,108.96,109.34,161111.0,101.0014,101.0105,99.4857,99.8327,161111.0
2018-12-19 14:10:00,109.42,110.08,109.15,109.95,198624.0,99.9057,100.5083,99.6592,100.3896,198624.0
2018-12-19 14:20:00,109.93,110.33,109.83,110.04,106585.0,100.3714,100.7366,100.2801,100.4718,106585.0
2018-12-19 14:30:00,110.0,110.52,109.87,110.12,154127.0,100.4353,100.9101,100.3166,100.5449,154127.0
2018-12-19 14:40:00,110.09,110.09,109.14,109.58,156437.0,100.5175,100.5175,99.6501,100.0518,156437.0
2018-12-19 14:50:00,109.56,109.56,108.45,108.74,124352.0,100.0335,100.0335,99.0201,99.2848,124352.0
2018-12-19 15:00:00,108.71,108.74,107.7,108.51,144335.0,99.2575,99.2848,98.3353,99.0748,144335.0
2018-12-19 15:10:00,108.5,109.09,108.16,108.75,200196.0,99.0657,99.6044,98.7553,99.294,200196.0
2018-12-19 15:20:00,108.77,109.38,108.37,108.84,295927.0,99.3122,99.8692,98.947,99.3761,295927.0
2018-12-19 15:30:00,108.82,109.5,108.81,109.06,331974.0,99.3579,99.9788,99.3488,99.577,331974.0
2018-12-19 15:40:00,109.05,109.31,108.72,109.3,442314.0,99.5679,99.8053,99.2666,99.7962,442314.0
2018-12-19 15:50:00,109.29,109.6,109.07,109.12,664996.0,99.787,100.0701,99.5861,99.6318,664996.0
2018-12-20 09:30:00,109.1,109.86,108.76,109.73,302517.0,99.6135,100.3075,99.3031,100.1888,302517.0
2018-12-20 09:40:00,109.69,109.96,108.81,108.93,198337.0,100.1522,100.3988,99.3488,99.4583,198337.0
2018-12-20 09:50:00,108.92,109.41,108.91,109.27,74664.0,99.4492,99.8966,99.4401,99.7688,74664.0
2018-12-20 10:00:00,109.32,109.8,109.06,109.68,125962.0,99.8144,100.2527,99.577,100.1431,125962.0
2018-12-20 10:10:00,109.65,109.68,109.08,109.08,124438.0,100.1157,100.1431,99.5953,99.5953,124438.0
2018-12-20 10:20:00,109.07,109.24,108.75,108.76,189740.0,99.5861,99.7414,99.294,99.3031,189740.0
2018-12-20 10:30:00,108.76,109.14,108.67,109.12,63678.0,99.3031,99.6501,99.2209,99.6318,63678.0
2018-12-20 10:40:00,109.08,109.46,108.99,109.32,81783.0,99.5953,99.9422,99.5131,99.8144,81783.0
2018-12-20 10:50:00,109.29,109.36,108.93,109.15,183754.0,99.787,99.8509,99.4583,99.6592,183754.0
2018-12-20 11:00:00,109.11,109.43,108.96,109.22,85140.0,99.6227,99.9148,99.4857,99.7231,85140.0
2018-12-20 11:10:00,109.26,109.39,109.16,109.28,118667.0,99.7596,99.8783,99.6683,99.7779,118667.0
2018-12-20 11:20:00,109.23,109.32,108.97,109.14,64069.0,99.7322,99.8144,99.4948,99.6501,64069.0
2018-12-20 11:30:00,109.11,109.28,109.01,109.07,73186.0,99.6227,99.7779,99.5314,99.5861,73186.0
2018-12-20 11:40:00,109.09,109.28,108.77,108.8,105299.0,99.6044,99.7779,99.3122,99.3396,105299.0
2018-12-20 11:50:00,108.84,109.04,108.37,108.61,256116.0,99.3761,99.5588,98.947,99.1661,256116.0
2018-12-20 12:00:00,108.63,109.0,108.56,108.78,89219.0,99.1844,99.5222,99.1205,99.3214,89219.0
2018-12-20 12:10:00,108.77,109.09,108.54,109.01,97665.0,99.3122,99.6044,99.1022,99.5314,97665.0
2018-12-20 12:20:00,108.99,109.27,108.84,109.17,80155.0,99.5131,99.7688,99.3761,99.6775,80155.0
2018-12-20 12:30:00,109.15,109.25,108.8,108.93,84212.0,99.6592,99.7505,99.3396,99.4583,84212.0
2018-12-20 12:40:00,108.88,109.2,108.73,109.11,89846.0,99.4127,99.7048,99.2757,99.6227,89846.0
2018-12-20 12:50:00,109.12,109.45,109.0,109.35,81782.0,99.6318,99.9331,99.5222,99.8418,81782.0
2018-12-20 13:00:00,109.36,109.39,108.86,108.93,97706.0,99.8509,99.8783,99.3944,99.4583,97706.0
2018-12-20 13:10:00,108.93,109.39,108.9,109.35,139094.0,99.4583,99.8783,99.4309,99.8418,139094.0
2018-12-20 13:20:00,109.32,109.44,108.88,108.95,161429.0,99.8144,99.924,99.4127,99.4766,161429.0
2018-12-20 13:30:00,108.94,109.14,108.73,109.11,76250.0,99.4675,99.6501,99.2757,99.6227,76250.0
2018-12-20 13:40:00,109.08,109.22,108.76,109.15,62383.0,99.5953,99.7231,99.3031,99.6592,62383.0
2018-12-20 13:50:00,109.18,109.2,108.82,108.89,58491.0,99.6866,99.7048,99.3579,99.4218,58491.0
2018-12-20 14:00:00,108.92,108.97,108.34,108.6,166396.0,99.4492,99.4948,98.9196,99.157,166396.0
2018-12-20 14:10:00,108.59,108.6,108.12,108.31,231566.0,99.1479,99.157,98.7188,98.8922,231566.0
2018-12-20 14:20:00,108.31,109.13,108.3,109.08,212413.0,98.8922,99.6409,98.8831,99.5953,212413.0
2018-12-20 14:30:00,109.04,109.58,109.01,109.17,126963.0,99.5588,100.0518,99.5314,99.6775,126963.0
2018-12-20 14:40:00,109.18,110.16,109.14,110.07,137114.0,99.6866,100.5814,99.6501,100.4992,137114.0
2018-12-20 14:50:00,110.06,110.07,109.11,109.34,113651.0,100.4901,100.4992,99.6227,99.8327,113651.0
2018-12-20 15:00:00,109.38,109.45,108.71,109.28,144152.0,99.8692,99.9331,99.2575,99.7779,144152.0
2018-12-20 15:10:00,109.26,109.57,109.19,109.24,123032.0,99.7596,100.0427,99.6957,99.7414,123032.0
2018-12-20 15:20:00,109.24,109.75,109.18,109.26,178777.0,99.7414,100.207,99.6866,99.7596,178777.0
2018-12-20 15:30:00,109.28,109.66,109.28,109.59,362880.0,99.7779,100.1248,99.7779,100.0609,362880.0
2018-12-20 15:40:00,109.57,109.78,109.19,109.27,408104.0,100.0427,100.2344,99.6957,99.7688,408104.0
2018-12-20 15:50:00,109.24,109.36,108.77,109.28,568059.0,99.7414,99.8509,99.3122,99.7779,568059.0
2018-12-21 09:30:00,109.29,110.2,109.16,109.62,1305829.0,99.787,100.6179,99.6683,100.0883,1305829.0
2018-12-21 09:40:00,109.62,110.3,109.6,110.07,132893.0,100.0883,100.7092,100.0701,100.4992,132893.0
2018-12-21 09:50:00,110.04,110.44,109.99,110.44,160513.0,100.4718,100.837,100.4262,100.837,160513.0
2018-12-21 10:00:00,110.43,110.81,110.32,110.8,172802.0,100.8279,101.1749,100.7275,101.1657,172802.0
2018-12-21 10:10:00,110.77,111.51,110.77,111.29,158702.0,101.1383,101.814,101.1383,101.6131,158702.0
2018-12-21 10:20:00,111.28,111.37,110.79,111.04,82833.0,101.604,101.6862,101.1566,101.3849,82833.0
2018-12-21 10:30:00,111.01,111.38,110.86,111.25,123844.0,101.3575,101.6953,101.2205,101.5766,123844.0
2018-12-21 10:40:00,111.25,111.32,110.99,111.26,85476.0,101.5766,101.6405,101.3392,101.5857,85476.0
2018-12-21 10:50:00,111.27,111.36,111.01,111.36,104812.0,101.5949,101.677,101.3575,101.677,104812.0
2018-12-21 11:00:00,111.36,111.37,110.42,110.42,103632.0,101.677,101.6862,100.8188,100.8188,103632.0
2018-12-21 11:10:00,110.46,110.8,110.45,110.77,178435.0,100.8553,101.1657,100.8462,101.1383,178435.0
2018-12-21 11:20:00,110.75,111.31,110.73,111.31,168450.0,101.1201,101.6314,101.1018,101.6314,168450.0
2018-12-21 11:30:00,111.32,111.37,110.95,110.97,80257.0,101.6405,101.6862,101.3027,101.3209,80257.0
2018-12-21 11:40:00,110.98,111.28,110.88,111.05,48340.0,101.3301,101.604,101.2388,101.394,48340.0
2018-12-21 11:50:00,111.07,111.25,110.89,110.99,52273.0,101.4122,101.5766,101.2479,101.3392,52273.0
2018-12-21 12:00:00,110.99,111.22,110.82,110.87,54690.0,101.3392,101.5492,101.184,101.2296,54690.0
2018-12-21 12:10:00,110.81,110.95,110.39,110.41,52043.0,101.1749,101.3027,100.7914,100.8096,52043.0
2018-12-21 12:20:00,110.4,110.53,110.23,110.26,215820.0,100.8005,100.9192,100.6453,100.6727,215820.0
2018-12-21 12:30:00,110.24,110.66,109.73,110.6,78671.0,100.6544,101.0379,100.1888,100.9831,78671.0
2018-12-21 12:40:00,110.58,110.69,110.34,110.53,260972.0,100.9649,101.0653,100.7457,100.9192,260972.0
2018-12-21 12:50:00,110.58,110.59,109.9,110.07,58789.0,100.9649,100.974,100.344,100.4992,58789.0
2018-12-21 13:00:00,110.11,110.21,109.85,110.19,46747.0,100.5357,100.627,100.2983,100.6088,46747.0
2018-12-21 13:10:00,110.2,110.38,110.01,110.23,272773.0,100.6179,100.7822,100.4444,100.6453,272773.0
2018-12-21 13:20:00,110.22,110.47,110.04,110.28,42032.0,100.6362,100.8644,100.4718,100.6909,42032.0
2018-12-21 13:30:00,110.27,110.6,110.24,110.58,37604.0,100.6818,100.9831,100.6544,100.9649,37604.0
2018-12-21 13:40:00,110.58,110.72,110.37,110.4,54315.0,100.9649,101.0927,100.7731,100.8005,54315.0
2018-12-21 13:50:00,110.39,110.55,110.21,110.34,45153.0,100.7914,100.9375,100.627,100.7457,45153.0
2018-12-21 14:00:00,110.34,110.45,110.17,110.19,72560.0,100.7457,100.8462,100.5905,100.6088,72560.0
2018-12-21 14:10:00,110.17,110.42,110.04,110.41,99371.0,100.5905,100.8188,100.4718,100.8096,99371.0
2018-12-21 14:20:00,110.41,110.59,110.26,110.48,134262.0,100.8096,100.974,100.6727,100.8735,134262.0
2018-12-21 14:30:00,110.46,110.63,110.43,110.49,50951.0,100.8553,101.0105,100.8279,100.8827,50951.0
2018-12-21 14:40:00,110.48,110.67,110.39,110.6,119575.0,100.8735,101.047,100.7914,100.9831,119575.0
2018-12-21 14:50:00,110.6,110.78,110.0,110.15,160731.0,100.9831,101.1475,100.4353,100.5722,160731.0
2018-12-21 15:00:00,110.15,110.39,109.94,110.07,123081.0,100.5722,100.7914,100.3805,100.4992,123081.0
2018-12-21 15:10:00,110.06,110.09,108.92,109.1,191853.0,100.4901,100.5175,99.4492,99.6135,191853.0
2018-12-21 15:20:00,109.1,109.4,108.68,108.92,143040.0,99.6135,99.8875,99.2301,99.4492,143040.0
2018-12-21 15:30:00,108.93,109.43,108.8,108.86,210485.0,99.4583,99.9148,99.3396,99.3944,210485.0
2018-12-21 15:40:00,108.86,109.41,108.81,109.13,283180.0,99.3944,99.8966,99.3488,99.6409,283180.0
2018-12-21 15:50:00,109.16,109.54,109.0,109.4,668831.0,99.6683,100.0153,99.5222,99.8875,668831.0
2018-12-24 09:30:00,109.35,109.41,108.42,108.9,166057.0,99.8418,99.8966,98.9927,99.4309,166057.0
2018-12-24 09:40:00,108.92,109.02,108.52,108.81,82985.0,99.4492,99.5405,99.084,99.3488,82985.0
2018-12-24 09:50:00,108.8,108.93,108.59,108.75,118726.0,99.3396,99.4583,99.1479,99.294,118726.0
2018-12-24 10:00:00,108.73,108.93,107.9,107.98,147900.0,99.2757,99.4583,98.5179,98.5909,147900.0
2018-12-24 10:10:00,107.99,108.72,107.91,108.45,76447.0,98.6001,99.2666,98.527,99.0201,76447.0
2018-12-24 10:20:00,108.49,108.8,108.4,108.69,60972.0,99.0566,99.3396,98.9744,99.2392,60972.0
2018-12-24 10:30:00,108.76,109.08,108.67,108.88,111665.0,99.3031,99.5953,99.2209,99.4127,111665.0
2018-12-24 10:40:00,108.88,109.28,108.88,109.13,65048.0,99.4127,99.7779,99.4127,99.6409,65048.0
2018-12-24 10:50:00,109.08,109.15,108.73,108.73,133711.0,99.5953,99.6592,99.2757,99.2757,133711.0
2018-12-24 11:00:00,108.71,108.83,108.35,108.7,211046.0,99.2575,99.367,98.9288,99.2483,211046.0
2018-12-24 11:10:00,108.67,109.08,108.57,108.58,143164.0,99.2209,99.5953,99.1296,99.1388,143164.0
2018-12-24 11:20:00,108.52,108.88,108.12,108.41,151528.0,99.084,99.4127,98.7188,98.9835,151528.0
2018-12-24 11:30:00,108.35,108.57,107.82,107.91,129673.0,98.9288,99.1296,98.4448,98.527,129673.0
2018-12-24 11:40:00,107.98,108.18,107.8,107.97,99710.0,98.5909,98.7735,98.4266,98.5818,99710.0
2018-12-24 11:50:00,107.94,107.95,107.52,107.68,67732.0,98.5544,98.5635,98.1709,98.317,67732.0
2018-12-24 12:00:00,107.74,108.02,107.66,107.69,68939.0,98.3718,98.6274,98.2988,98.3261,68939.0
2018-12-24 12:10:00,107.69,107.88,107.53,107.79,71003.0,98.3261,98.4996,98.1801,98.4174,71003.0
2018-12-24 12:20:00,107.76,107.83,107.16,107.25,87643.0,98.3901,98.454,97.8422,97.9244,87643.0
2018-12-24 12:30:00,107.28,107.51,106.9,106.96,107747.0,97.9518,98.1618,97.6048,97.6596,107747.0
2018-12-24 12:40:00,106.92,107.04,106.63,107.0,167152.0,97.6231,97.7327,97.3583,97.6961,167152.0
2018-12-24 12:50:00,107.0,107.44,106.73,106.83,298138.0,97.6961,98.0979,97.4496,97.5409,298138.0
2018-12-26 09:30:00,106.76,107.99,106.76,107.45,94217.0,97.477,98.6001,97.477,98.107,94217.0
2018-12-26 09:40:00,107.4,107.9,107.13,107.9,152387.0,98.0614,98.5179,97.8148,98.5179,152387.0
2018-12-26 09:50:00,107.88,107.92,107.0,107.09,133627.0,98.4996,98.5361,97.6961,97.7783,133627.0
2018-12-26 10:00:00,107.11,107.11,106.6,106.84,50301.0,97.7966,97.7966,97.3309,97.5501,50301.0
2018-12-26 10:10:00,106.84,106.93,106.43,106.68,64077.0,97.5501,97.6322,97.1757,97.404,64077.0
2018-12-26 10:20:00,106.64,107.28,106.62,107.13,68203.0,97.3674,97.9518,97.3492,97.8148,68203.0
2018-12-26 10:30:00,107.19,107.41,106.98,107.05,37062.0,97.8696,98.0705,97.6779,97.7418,37062.0
2018-12-26 10:40:00,107.07,107.09,106.79,107.08,32292.0,97.7601,97.7783,97.5044,97.7692,32292.0
2018-12-26 10:50:00,107.09,107.22,106.49,106.8,31891.0,97.7783,97.897,97.2305,97.5135,31891.0
2018-12-26 11:00:00,106.84,107.49,106.84,107.32,42086.0,97.5501,98.1435,97.5501,97.9883,42086.0
2018-12-26 11:10:00,107.31,107.94,107.3,107.93,34986.0,97.9792,98.5544,97.9701,98.5453,34986.0
2018-12-26 11:20:00,107.91,108.23,107.79,108.22,30910.0,98.527,98.8192,98.4174,98.8101,30910.0
2018-12-26 11:30:00,108.21,108.52,108.01,108.5,47752.0,98.8009,99.084,98.6183,99.0657,47752.0
2018-12-26 11:40:00,108.5,108.8,108.42,108.8,45776.0,99.0657,99.3396,98.9927,99.3396,45776.0
2018-12-26 11:50:00,108.8,109.05,108.58,109.03,43620.0,99.3396,99.5679,99.1388,99.5496,43620.0
2018-12-26 12:00:00,109.05,109.21,108.89,109.18,43461.0,99.5679,99.714,99.4218,99.6866,43461.0
2018-12-26 12:10:00,109.16,109.3,108.75,108.9,146867.0,99.6683,99.7962,99.294,99.4309,146867.0
2018-12-26 12:20:00,108.91,109.09,108.52,108.59,38637.0,99.4401,99.6044,99.084,99.1479,38637.0
2018-12-26 12:30:00,108.63,108.94,108.48,108.83,38424.0,99.1844,99.4675,99.0475,99.367,38424.0
2018-12-26 12:40:00,108.81,109.07,108.72,108.77,41526.0,99.3488,99.5861,99.2666,99.3122,41526.0
2018-12-26 12:50:00,108.81,109.03,108.66,108.87,58687.0,99.3488,99.5496,99.2118,99.4035,58687.0
2018-12-26 13:00:00,108.9,108.95,108.52,108.72,43181.0,99.4309,99.4766,99.084,99.2666,43181.0
2018-12-26 13:10:00,108.69,108.8,108.19,108.2,100759.0,99.2392,99.3396,98.7827,98.7918,100759.0
2018-12-26 13:20:00,108.18,108.58,108.16,108.52,54899.0,98.7735,99.1388,98.7553,99.084,54899.0
2018-12-26 13:30:00,108.53,108.65,108.33,108.55,86584.0,99.0931,99.2027,98.9105,99.1114,86584.0
2018-12-26 13:40:00,108.57,108.83,108.46,108.7,69189.0,99.1296,99.367,99.0292,99.2483,69189.0
2018-12-26 13:50:00,108.7,109.17,108.69,109.14,27806.0,99.2483,99.6775,99.2392,99.6501,27806.0
2018-12-26 14:00:00,109.16,109.18,108.78,108.88,42154.0,99.6683,99.6866,99.3214,99.4127,42154.0
2018-12-26 14:10:00,108.9,109.06,108.42,108.42,43353.0,99.4309,99.577,98.9927,98.9927,43353.0
2018-12-26 14:20:00,108.42,108.57,108.3,108.47,39313.0,98.9927,99.1296,98.8831,99.0383,39313.0
2018-12-26 14:30:00,108.46,108.92,108.46,108.84,30339.0,99.0292,99.4492,99.0292,99.3761,30339.0
2018-12-26 14:40:00,108.85,108.86,108.59,108.74,26230.0,99.3853,99.3944,99.1479,99.2848,26230.0
2018-12-26 14:50:00,108.7,109.15,108.69,109.14,28651.0,99.2483,99.6592,99.2392,99.6501,28651.0
2018-12-26 15:00:00,109.1,109.38,108.99,109.22,70068.0,99.6135,99.8692,99.5131,99.7231,70068.0
2018-12-26 15:10:00,109.24,109.55,109.22,109.42,37054.0,99.7414,100.0244,99.7231,99.9057,37054.0
2018-12-26 15:20:00,109.43,109.89,109.4,109.81,47596.0,99.9148,100.3348,99.8875,100.2618,47596.0
2018-12-26 15:30:00,109.81,110.28,109.69,110.23,90226.0,100.2618,100.6909,100.1522,100.6453,90226.0
2018-12-26 15:40:00,110.23,110.83,110.14,110.42,171182.0,100.6453,101.1931,100.5631,100.8188,171182.0
2018-12-26 15:50:00,110.4,111.09,110.37,111.08,308342.0,100.8005,101.4305,100.7731,101.4214,308342.0
2018-12-27 09:30:00,110.24,110.98,110.22,110.47,86501.0,100.6544,101.3301,100.6362,100.8644,86501.0
2018-12-27 09:40:00,110.41,110.7,109.64,109.73,40925.0,100.8096,101.0744,100.1066,100.1888,40925.0
2018-12-27 09:50:00,109.69,109.76,109.24,109.41,50153.0,100.1522,100.2162,99.7414,99.8966,50153.0
2018-12-27 10:00:00,109.31,109.81,109.18,109.19,80285.0,99.8053,100.2618,99.6866,99.6957,80285.0
2018-12-27 10:10:00,109.21,109.38,108.86,108.86,55724.0,99.714,99.8692,99.3944,99.3944,55724.0
2018-12-27 10:20:00,108.83,109.21,108.73,108.93,43718.0,99.367,99.714,99.2757,99.4583,43718.0
2018-12-27 10:30:00,108.94,109.54,108.77,109.25,59444.0,99.4675,100.0153,99.3122,99.7505,59444.0
2018-12-27 10:40:00,109.25,109.85,109.09,109.66,41245.0,99.7505,100.2983,99.6044,100.1248,41245.0
2018-12-27 10:50:00,109.66,109.66,109.26,109.47,40577.0,100.1248,100.1248,99.7596,99.9514,40577.0
2018-12-27 11:00:00,109.47,109.51,109.0,109.14,60674.0,99.9514,99.9879,99.5222,99.6501,60674.0
2018-12-27 11:10:00,109.16,109.71,109.12,109.65,36526.0,99.6683,100.1705,99.6318,100.1157,36526.0
2018-12-27 11:20:00,109.65,109.97,109.53,109.88,68476.0,100.1157,100.4079,100.0062,100.3257,68476.0
2018-12-27 11:30:00,109.86,110.2,109.86,110.0,88390.0,100.3075,100.6179,100.3075,100.4353,88390.0
2018-12-27 11:40:00,109.96,109.98,109.7,109.79,30788.0,100.3988,100.417,100.1614,100.2435,30788.0
2018-12-27 11:50:00,109.81,110.34,109.8,110.21,23467.0,100.2618,100.7457,100.2527,100.627,23467.0
2018-12-27 12:00:00,110.2,110.21,109.78,109.9,21042.0,100.6179,100.627,100.2344,100.344,21042.0
2018-12-27 12:10:00,109.91,110.14,109.8,110.12,19157.0,100.3531,100.5631,100.2527,100.5449,19157.0
2018-12-27 12:20:00,110.1,110.25,109.61,109.77,32183.0,100.5266,100.6635,100.0792,100.2253,32183.0
2018-12-27 12:30:00,109.74,109.84,109.25,109.53,66371.0,100.1979,100.2892,99.7505,100.0062,66371.0
2018-12-27 12:40:00,109.51,109.55,109.21,109.35,48634.0,99.9879,100.0244,99.714,99.8418,48634.0
2018-12-27 12:50:00,109.33,109.66,109.22,109.61,52762.0,99.8235,100.1248,99.7231,100.0792,52762.0
2018-12-27 13:00:00,109.6,109.88,109.41,109.87,25234.0,100.0701,100.3257,99.8966,100.3166,25234.0
2018-12-27 13:10:00,109.89,109.94,109.73,109.76,17988.0,100.3348,100.3805,100.1888,100.2162,17988.0
2018-12-27 13:20:00,109.72,109.88,109.6,109.6,23176.0,100.1796,100.3257,100.0701,100.0701,23176.0
2018-12-27 13:30:00,109.55,109.68,109.53,109.56,18700.0,100.0244,100.1431,100.0062,100.0335,18700.0
2018-12-27 13:40:00,109.56,109.65,109.22,109.28,25902.0,100.0335,100.1157,99.7231,99.7779,25902.0
2018-12-27 13:50:00,109.29,109.35,109.13,109.35,32915.0,99.787,99.8418,99.6409,99.8418,32915.0
2018-12-27 14:00:00,109.35,109.45,109.1,109.1,38811.0,99.8418,99.9331,99.6135,99.6135,38811.0
2018-12-27 14:10:00,109.09,109.1,108.84,108.95,36299.0,99.6044,99.6135,99.3761,99.4766,36299.0
2018-12-27 14:20:00,108.95,109.08,108.82,109.04,27645.0,99.4766,99.5953,99.3579,99.5588,27645.0
2018-12-27 14:30:00,109.05,109.23,108.87,109.2,24463.0,99.5679,99.7322,99.4035,99.7048,24463.0
2018-12-27 14:40:00,109.2,109.84,109.2,109.63,36806.0,99.7048,100.2892,99.7048,100.0975,36806.0
2018-12-27 14:50:00,109.66,110.14,109.58,110.1,50781.0,100.1248,100.5631,100.0518,100.5266,50781.0
2018-12-27 15:00:00,110.07,110.07,109.7,110.06,35744.0,100.4992,100.4992,100.1614,100.4901,35744.0
2018-12-27 15:10:00,109.99,110.4,109.93,110.28,55953.0,100.4262,100.8005,100.3714,100.6909,55953.0
2018-12-27 15:20:00,110.29,111.33,110.27,111.14,93269.0,100.7001,101.6496,100.6818,101.4762,93269.0
2018-12-27 15:30:00,111.22,111.93,111.02,111.86,171338.0,101.5492,102.1975,101.3666,102.1336,171338.0
2018-12-27 15:40:00,111.91,112.9,111.86,112.36,214988.0,102.1792,103.0831,102.1336,102.5901,214988.0
2018-12-27 15:50:00,112.36,112.87,111.76,112.87,448167.0,102.5901,103.0557,102.0422,103.0557,448167.0
2018-12-28 09:30:00,113.4,113.76,113.16,113.25,79149.0,103.5396,103.8683,103.3205,103.4027,79149.0
2018-12-28 09:40:00,113.3,113.66,113.25,113.44,148963.0,103.4483,103.777,103.4027,103.5762,148963.0
2018-12-28 09:50:00,113.41,113.58,113.26,113.51,138069.0,103.5488,103.704,103.4118,103.6401,138069.0
2018-12-28 10:00:00,113.5,113.57,113.18,113.19,97015.0,103.631,103.6949,103.3388,103.3479,97015.0
2018-12-28 10:10:00,113.21,113.87,113.14,113.87,93700.0,103.3662,103.9688,103.3023,103.9688,93700.0
2018-12-28 10:20:00,113.84,114.13,113.55,113.66,129642.0,103.9414,104.2062,103.6766,103.777,129642.0
2018-12-28 10:30:00,113.62,113.7,112.59,112.86,92734.0,103.7405,103.8136,102.8001,103.0466,92734.0
2018-12-28 10:40:00,112.83,113.19,112.77,113.19,58182.0,103.0192,103.3479,102.9644,103.3479,58182.0
2018-12-28 10:50:00,113.16,113.4,113.1,113.11,52404.0,103.3205,103.5396,103.2657,103.2749,52404.0
2018-12-28 11:00:00,113.17,113.2,112.69,112.96,41239.0,103.3296,103.357,102.8914,103.1379,41239.0
2018-12-28 11:10:00,112.96,113.4,112.84,113.14,57874.0,103.1379,103.5396,103.0283,103.3023,57874.0
2018-12-28 11:20:00,113.16,113.55,113.05,113.53,59188.0,103.3205,103.6766,103.2201,103.6583,59188.0
2018-12-28 11:30:00,113.47,113.81,113.34,113.72,34357.0,103.6036,103.914,103.4849,103.8318,34357.0
2018-12-28 11:40:00,113.72,113.9,113.63,113.72,31082.0,103.8318,103.9962,103.7496,103.8318,31082.0
2018-12-28 11:50:00,113.7,114.17,113.64,114.04,40312.0,103.8136,104.2427,103.7588,104.124,40312.0
2018-12-28 12:00:00,114.08,114.14,113.88,114.06,33994.0,104.1605,104.2153,103.9779,104.1423,33994.0
2018-12-28 12:10:00,114.09,114.13,113.62,113.7,30372.0,104.1697,104.2062,103.7405,103.8136,30372.0
2018-12-28 12:20:00,113.71,114.15,113.71,114.08,68728.0,103.8227,104.2244,103.8227,104.1605,68728.0
2018-12-28 12:30:00,114.12,114.38,114.06,114.34,39639.0,104.197,104.4344,104.1423,104.3979,39639.0
2018-12-28 12:40:00,114.34,114.47,114.13,114.18,33282.0,104.3979,104.5166,104.2062,104.2518,33282.0
2018-12-28 12:50:00,114.21,114.29,114.01,114.05,34649.0,104.2792,104.3523,104.0966,104.1331,34649.0
2018-12-28 13:00:00,114.09,114.17,113.99,114.17,38668.0,104.1697,104.2427,104.0783,104.2427,38668.0
2018-12-28 13:10:00,114.18,114.32,114.13,114.14,24741.0,104.2518,104.3797,104.2062,104.2153,24741.0
2018-12-28 13:20:00,114.16,114.16,113.87,113.94,50042.0,104.2336,104.2336,103.9688,104.0327,50042.0
2018-12-28 13:30:00,113.93,113.95,113.74,113.95,31423.0,104.0236,104.0418,103.8501,104.0418,31423.0
2018-12-28 13:40:00,113.92,114.04,113.87,114.0,28030.0,104.0144,104.124,103.9688,104.0875,28030.0
2018-12-28 13:50:00,114.0,114.23,113.95,114.23,28861.0,104.0875,104.2975,104.0418,104.2975,28861.0
2018-12-28 14:00:00,114.24,114.75,114.23,114.68,62210.0,104.3066,104.7723,104.2975,104.7083,62210.0
2018-12-28 14:10:00,114.68,115.03,114.59,114.69,50675.0,104.7083,105.0279,104.6262,104.7175,50675.0
2018-12-28 14:20:00,114.63,114.74,114.36,114.43,41157.0,104.6627,104.7631,104.4162,104.4801,41157.0
2018-12-28 14:30:00,114.45,114.87,114.36,114.87,53242.0,104.4983,104.8818,104.4162,104.8818,53242.0
2018-12-28 14:40:00,114.84,114.92,114.48,114.74,49265.0,104.8544,104.9275,104.5257,104.7631,49265.0
2018-12-28 14:50:00,114.73,115.06,114.65,115.0,53655.0,104.754,105.0553,104.681,105.0005,53655.0
2018-12-28 15:00:00,115.01,115.09,114.33,114.47,78896.0,105.0097,105.0827,104.3888,104.5166,78896.0
2018-12-28 15:10:00,114.45,114.89,114.35,114.75,155631.0,104.4983,104.9001,104.407,104.7723,155631.0
2018-12-28 15:20:00,114.75,114.75,114.09,114.33,111887.0,104.7723,104.7723,104.1697,104.3888,111887.0
2018-12-28 15:30:00,114.3,114.5,114.09,114.27,180554.0,104.3614,104.544,104.1697,104.334,180554.0
2018-12-28 15:40:00,114.27,114.44,113.98,114.23,208208.0,104.334,104.4892,104.0692,104.2975,208208.0
2018-12-28 15:50:00,114.2,114.35,113.74,114.16,344058.0,104.2701,104.407,103.8501,104.2336,344058.0
2018-12-31 09:30:00,114.34,114.77,114.24,114.41,55883.0,104.3979,104.7905,104.3066,104.4618,55883.0
2018-12-31 09:40:00,114.46,115.26,114.37,115.16,37312.0,104.5075,105.2379,104.4253,105.1466,37312.0
2018-12-31 09:50:00,115.14,115.53,115.1,115.27,44164.0,105.1284,105.4844,105.0918,105.247,44164.0
2018-12-31 10:00:00,115.21,115.6,115.07,115.56,50093.0,105.1923,105.5484,105.0644,105.5118,50093.0
2018-12-31 10:10:00,115.54,115.6,115.4,115.59,53213.0,105.4936,105.5484,105.3657,105.5392,53213.0
2018-12-31 10:20:00,115.59,115.76,115.46,115.58,30076.0,105.5392,105.6944,105.4205,105.5301,30076.0
2018-12-31 10:30:00,115.55,115.68,115.27,115.6,35723.0,105.5027,105.6214,105.247,105.5484,35723.0
2018-12-31 10:40:00,115.59,115.71,115.55,115.64,25779.0,105.5392,105.6488,105.5027,105.5849,25779.0
2018-12-31 10:50:00,115.64,115.64,115.15,115.28,42712.0,105.5849,105.5849,105.1375,105.2562,42712.0
2018-12-31 11:00:00,115.28,115.47,115.16,115.35,44881.0,105.2562,105.4297,105.1466,105.3201,44881.0
2018-12-31 11:10:00,115.35,115.55,115.34,115.42,30286.0,105.3201,105.5027,105.311,105.384,30286.0
2018-12-31 11:20:00,115.45,115.45,114.98,115.11,48929.0,105.4114,105.4114,104.9823,105.101,48929.0
2018-12-31 11:30:00,115.08,115.08,114.75,114.84,16912.0,105.0736,105.0736,104.7723,104.8544,16912.0
2018-12-31 11:40:00,114.8,115.08,114.66,115.08,27034.0,104.8179,105.0736,104.6901,105.0736,27034.0
2018-12-31 11:50:00,115.1,115.14,114.89,115.13,22230.0,105.0918,105.1284,104.9001,105.1192,22230.0
2018-12-31 12:00:00,115.15,115.15,114.87,114.87,18859.0,105.1375,105.1375,104.8818,104.8818,18859.0
2018-12-31 12:10:00,114.87,115.22,114.69,115.19,37954.0,104.8818,105.2014,104.7175,105.174,37954.0
2018-12-31 12:20:00,115.16,115.38,115.15,115.32,18345.0,105.1466,105.3475,105.1375,105.2927,18345.0
2018-12-31 12:30:00,115.37,115.6,115.37,115.58,25180.0,105.3384,105.5484,105.3384,105.5301,25180.0
2018-12-31 12:40:00,115.56,115.61,115.39,115.39,16202.0,105.5118,105.5575,105.3566,105.3566,16202.0
2018-12-31 12:50:00,115.39,115.41,115.19,115.33,41212.0,105.3566,105.3749,105.174,105.3018,41212.0
2018-12-31 13:00:00,115.36,115.64,115.28,115.56,40763.0,105.3292,105.5849,105.2562,105.5118,40763.0
2018-12-31 13:10:00,115.54,115.63,115.43,115.5,22169.0,105.4936,105.5757,105.3931,105.457,22169.0
2018-12-31 13:20:00,115.5,115.69,115.45,115.69,29082.0,105.457,105.6305,105.4114,105.6305,29082.0
2018-12-31 13:30:00,115.71,115.71,115.38,115.38,22188.0,105.6488,105.6488,105.3475,105.3475,22188.0
2018-12-31 13:40:00,115.39,115.4,115.05,115.2,35282.0,105.3566,105.3657,105.0462,105.1831,35282.0
2018-12-31 13:50:00,115.2,115.26,115.06,115.11,22775.0,105.1831,105.2379,105.0553,105.101,22775.0
2018-12-31 14:00:00,115.11,115.3,114.89,115.28,28210.0,105.101,105.2744,104.9001,105.2562,28210.0
2018-12-31 14:10:00,115.26,115.3,115.03,115.25,25376.0,105.2379,105.2744,105.0279,105.2288,25376.0
2018-12-31 14:20:00,115.29,115.31,114.82,114.9,27025.0,105.2653,105.2836,104.8362,104.9092,27025.0
2018-12-31 14:30:00,114.9,115.01,114.76,114.97,22600.0,104.9092,105.0097,104.7814,104.9731,22600.0
2018-12-31 14:40:00,114.97,115.2,114.94,115.14,13929.0,104.9731,105.1831,104.9457,105.1284,13929.0
2018-12-31 14:50:00,115.16,115.37,115.14,115.18,26005.0,105.1466,105.3384,105.1284,105.1649,26005.0
2018-12-31 15:00:00,115.17,115.4,115.14,115.22,30926.0,105.1557,105.3657,105.1284,105.2014,30926.0
2018-12-31 15:10:00,115.19,115.37,115.14,115.37,34546.0,105.174,105.3384,105.1284,105.3384,34546.0
2018-12-31 15:20:00,115.35,115.52,115.24,115.39,51145.0,105.3201,105.4753,105.2197,105.3566,51145.0
2018-12-31 15:30:00,115.35,115.44,115.21,115.3,79142.0,105.3201,105.4023,105.1923,105.2744,79142.0
2018-12-31 15:40:00,115.31,115.41,114.99,115.04,128025.0,105.2836,105.3749,104.9914,105.037,128025.0
2018-12-31 15:50:00,115.04,115.75,114.86,115.73,368175.0,105.037,105.6853,104.8727,105.667,368175.0
2019-01-02 09:30:00,114.79,115.43,114.5,114.87,141166.0,104.8088,105.3931,104.544,104.8818,141166.0
2019-01-02 09:40:00,114.88,115.26,114.77,115.16,72066.0,104.891,105.2379,104.7905,105.1466,72066.0
2019-01-02 09:50:00,115.13,115.17,114.08,114.12,101887.0,105.1192,105.1557,104.1605,104.197,101887.0
2019-01-02 10:00:00,114.06,114.5,113.73,114.42,74968.0,104.1423,104.544,103.841,104.471,74968.0
2019-01-02 10:10:00,114.45,114.52,113.91,113.91,60761.0,104.4983,104.5623,104.0053,104.0053,60761.0
2019-01-02 10:20:00,113.94,114.04,113.27,113.32,83848.0,104.0327,104.124,103.421,103.4666,83848.0
2019-01-02 10:30:00,113.28,113.39,112.87,112.97,106465.0,103.4301,103.5305,103.0557,103.147,106465.0
2019-01-02 10:40:00,113.0,113.16,112.83,112.85,93902.0,103.1744,103.3205,103.0192,103.0375,93902.0
2019-01-02 10:50:00,112.9,113.51,112.75,113.44,112980.0,103.0831,103.6401,102.9462,103.5762,112980.0
2019-01-02 11:00:00,113.46,113.83,113.35,113.76,89050.0,103.5944,103.9323,103.494,103.8683,89050.0
2019-01-02 11:10:00,113.77,114.03,113.73,113.84,116608.0,103.8775,104.1149,103.841,103.9414,116608.0
2019-01-02 11:20:00,113.85,114.24,113.74,113.97,105045.0,103.9505,104.3066,103.8501,104.0601,105045.0
2019-01-02 11:30:00,113.98,114.04,113.69,113.94,63717.0,104.0692,104.124,103.8044,104.0327,63717.0
2019-01-02 11:40:00,114.0,114.37,114.0,114.34,41500.0,104.0875,104.4253,104.0875,104.3979,41500.0
2019-01-02 11:50:00,114.34,114.34,113.68,113.75,42019.0,104.3979,104.3979,103.7953,103.8592,42019.0
2019-01-02 12:00:00,113.75,113.89,113.59,113.75,47092.0,103.8592,103.987,103.7131,103.8592,47092.0
2019-01-02 12:10:00,113.75,114.21,113.71,114.17,39097.0,103.8592,104.2792,103.8227,104.2427,39097.0
2019-01-02 12:20:00,114.17,114.27,114.06,114.11,56645.0,104.2427,104.334,104.1423,104.1879,56645.0
2019-01-02 12:30:00,114.11,114.5,114.0,114.44,60750.0,104.1879,104.544,104.0875,104.4892,60750.0
2019-01-02 12:40:00,114.44,114.55,114.35,114.53,44210.0,104.4892,104.5897,104.407,104.5714,44210.0
2019-01-02 12:50:00,114.53,114.84,114.5,114.74,41027.0,104.5714,104.8544,104.544,104.7631,41027.0
2019-01-02 13:00:00,114.81,115.25,114.79,115.25,106024.0,104.827,105.2288,104.8088,105.2288,106024.0
2019-01-02 13:10:00,115.24,115.24,115.0,115.23,31642.0,105.2197,105.2197,105.0005,105.2105,31642.0
2019-01-02 13:20:00,115.22,115.4,115.17,115.19,34448.0,105.2014,105.3657,105.1557,105.174,34448.0
2019-01-02 13:30:00,115.22,115.25,114.99,115.09,30982.0,105.2014,105.2288,104.9914,105.0827,30982.0
2019-01-02 13:40:00,115.12,115.27,115.04,115.19,33279.0,105.1101,105.247,105.037,105.174,33279.0
2019-01-02 13:50:00,115.17,115.27,115.08,115.18,32535.0,105.1557,105.247,105.0736,105.1649,32535.0
2019-01-02 14:00:00,115.17,115.17,114.56,114.64,43800.0,105.1557,105.1557,104.5988,104.6718,43800.0
2019-01-02 14:10:00,114.68,114.81,114.52,114.76,39420.0,104.7083,104.827,104.5623,104.7814,39420.0
2019-01-02 14:20:00,114.74,114.86,114.57,114.59,42854.0,104.7631,104.8727,104.6079,104.6262,42854.0
2019-01-02 14:30:00,114.59,115.16,114.55,114.99,71533.0,104.6262,105.1466,104.5897,104.9914,71533.0
2019-01-02 14:40:00,114.98,115.03,114.74,114.98,42400.0,104.9823,105.0279,104.7631,104.9823,42400.0
2019-01-02 14:50:00,114.96,114.98,114.58,114.59,57817.0,104.964,104.9823,104.617,104.6262,57817.0
2019-01-02 15:00:00,114.59,114.83,114.5,114.58,59839.0,104.6262,104.8453,104.544,104.617,59839.0
2019-01-02 15:10:00,114.6,114.78,114.39,114.45,87340.0,104.6353,104.7997,104.4436,104.4983,87340.0
2019-01-02 15:20:00,114.44,115.03,114.39,114.93,171272.0,104.4892,105.0279,104.4436,104.9366,171272.0
2019-01-02 15:30:00,114.91,114.91,114.5,114.5,82784.0,104.9184,104.9184,104.544,104.544,82784.0
2019-01-02 15:40:00,114.49,114.84,114.47,114.74,107422.0,104.5349,104.8544,104.5166,104.7631,107422.0
2019-01-02 15:50:00,114.76,114.98,114.63,114.87,159395.0,104.7814,104.9823,104.6627,104.8818,159395.0
2019-01-03 09:30:00,114.72,114.74,114.25,114.31,100654.0,104.7449,104.7631,104.3157,104.3705,100654.0
2019-01-03 09:40:00,114.33,114.48,113.7,113.7,72986.0,104.3888,104.5257,103.8136,103.8136,72986.0
2019-01-03 09:50:00,113.71,113.96,113.49,113.9,58558.0,103.8227,104.051,103.6218,103.9962,58558.0
2019-01-03 10:00:00,113.87,113.87,113.32,113.38,78901.0,103.9688,103.9688,103.4666,103.5214,78901.0
2019-01-03 10:10:00,113.36,113.44,112.72,112.87,70846.0,103.5031,103.5762,102.9188,103.0557,70846.0
2019-01-03 10:20:00,112.87,112.95,112.56,112.63,103738.0,103.0557,103.1288,102.7727,102.8366,103738.0
2019-01-03 10:30:00,112.6,112.86,112.32,112.54,78401.0,102.8092,103.0466,102.5536,102.7544,78401.0
2019-01-03 10:40:00,112.54,112.7,112.32,112.41,77849.0,102.7544,102.9005,102.5536,102.6357,77849.0
2019-01-03 10:50:00,112.38,112.86,112.29,112.62,68092.0,102.6083,103.0466,102.5262,102.8275,68092.0
2019-01-03 11:00:00,112.62,112.77,112.36,112.38,85747.0,102.8275,102.9644,102.5901,102.6083,85747.0
2019-01-03 11:10:00,112.4,112.84,112.4,112.65,63762.0,102.6266,103.0283,102.6266,102.8549,63762.0
2019-01-03 11:20:00,112.65,112.81,112.19,112.28,79036.0,102.8549,103.0009,102.4349,102.517,79036.0
2019-01-03 11:30:00,112.3,113.1,112.15,113.04,67935.0,102.5353,103.2657,102.3983,103.211,67935.0
2019-01-03 11:40:00,113.07,113.66,113.03,113.5,75410.0,103.2383,103.777,103.2018,103.631,75410.0
2019-01-03 11:50:00,113.51,113.61,113.13,113.19,70685.0,103.6401,103.7314,103.2931,103.3479,70685.0
2019-01-03 12:00:00,113.16,113.19,112.5,112.59,55127.0,103.3205,103.3479,102.7179,102.8001,55127.0
2019-01-03 12:10:00,112.57,113.04,112.54,112.89,149948.0,102.7818,103.211,102.7544,103.074,149948.0
2019-01-03 12:20:00,112.9,112.98,112.44,112.46,103654.0,103.0831,103.1562,102.6631,102.6814,103654.0
2019-01-03 12:30:00,112.42,112.55,112.12,112.26,54819.0,102.6449,102.7636,102.3709,102.4988,54819.0
2019-01-03 12:40:00,112.25,112.52,112.22,112.44,43906.0,102.4896,102.7362,102.4623,102.6631,43906.0
2019-01-03 12:50:00,112.42,112.6,112.34,112.41,33662.0,102.6449,102.8092,102.5718,102.6357,33662.0
2019-01-03 13:00:00,112.38,112.4,111.93,111.97,43623.0,102.6083,102.6266,102.1975,102.234,43623.0
2019-01-03 13:10:00,111.98,112.09,111.27,111.55,76297.0,102.2431,102.3436,101.5949,101.8505,76297.0
2019-01-03 13:20:00,111.54,111.96,111.53,111.9,48417.0,101.8414,102.2249,101.8322,102.1701,48417.0
2019-01-03 13:30:00,111.89,112.0,111.65,111.94,48298.0,102.1609,102.2614,101.9418,102.2066,48298.0
2019-01-03 13:40:00,111.92,112.03,111.83,111.95,48577.0,102.1883,102.2888,102.1062,102.2157,48577.0
2019-01-03 13:50:00,111.99,112.05,111.65,111.79,49317.0,102.2523,102.307,101.9418,102.0696,49317.0
2019-01-03 14:00:00,111.75,112.06,111.66,112.04,36380.0,102.0331,102.3162,101.9509,102.2979,36380.0
2019-01-03 14:10:00,112.04,112.31,112.01,112.15,45539.0,102.2979,102.5444,102.2705,102.3983,45539.0
2019-01-03 14:20:00,112.16,112.33,112.03,112.31,68920.0,102.4075,102.5627,102.2888,102.5444,68920.0
2019-01-03 14:30:00,112.34,112.56,112.19,112.3,55172.0,102.5718,102.7727,102.4349,102.5353,55172.0
2019-01-03 14:40:00,112.28,112.39,111.96,112.02,43306.0,102.517,102.6175,102.2249,102.2796,43306.0
2019-01-03 14:50:00,112.01,112.05,111.59,111.72,64539.0,102.2705,102.307,101.887,102.0057,64539.0
2019-01-03 15:00:00,111.74,111.9,111.66,111.76,49381.0,102.024,102.1701,101.9509,102.0422,49381.0
2019-01-03 15:10:00,111.75,111.83,111.65,111.72,73159.0,102.0331,102.1062,101.9418,102.0057,73159.0
2019-01-03 15:20:00,111.71,111.8,111.48,111.59,140272.0,101.9966,102.0788,101.7866,101.887,140272.0
2019-01-03 15:30:00,111.59,111.92,111.48,111.53,125080.0,101.887,102.1883,101.7866,101.8322,125080.0
2019-01-03 15:40:00,111.52,111.85,111.48,111.7,240210.0,101.8231,102.1244,101.7866,101.9875,240210.0
2019-01-03 15:50:00,111.7,111.84,111.1,111.34,235987.0,101.9875,102.1153,101.4396,101.6588,235987.0
2019-01-04 09:30:00,112.21,113.26,112.06,112.68,93772.0,102.4531,103.4118,102.3162,102.8823,93772.0
2019-01-04 09:40:00,112.63,112.73,112.08,112.2,74950.0,102.8366,102.9279,102.3344,102.444,74950.0
2019-01-04 09:50:00,112.22,112.89,112.17,112.74,97351.0,102.4623,103.074,102.4166,102.937,97351.0
2019-01-04 10:00:00,112.82,112.84,112.54,112.54,117671.0,103.0101,103.0283,102.7544,102.7544,117671.0
2019-01-04 10:10:00,112.54,112.61,112.15,112.15,83375.0,102.7544,102.8183,102.3983,102.3983,83375.0
2019-01-04 10:20:00,112.13,112.8,111.74,112.8,116150.0,102.3801,102.9918,102.024,102.9918,116150.0
2019-01-04 10:30:00,112.81,113.09,112.46,112.47,107152.0,103.0009,103.2566,102.6814,102.6905,107152.0
2019-01-04 10:40:00,112.48,112.64,112.34,112.41,289138.0,102.6996,102.8457,102.5718,102.6357,289138.0
2019-01-04 10:50:00,112.43,112.57,112.27,112.54,142350.0,102.654,102.7818,102.5079,102.7544,142350.0
2019-01-04 11:00:00,112.53,113.41,112.53,113.41,118229.0,102.7453,103.5488,102.7453,103.5488,118229.0
2019-01-04 11:10:00,113.43,113.52,112.95,113.12,68492.0,103.567,103.6492,103.1288,103.284,68492.0
2019-01-04 11:20:00,113.14,113.19,112.73,112.84,68512.0,103.3023,103.3479,102.9279,103.0283,68512.0
2019-01-04 11:30:00,112.85,113.01,112.71,112.77,58450.0,103.0375,103.1836,102.9096,102.9644,58450.0
2019-01-04 11:40:00,112.76,113.07,112.7,112.93,61248.0,102.9553,103.2383,102.9005,103.1105,61248.0
2019-01-04 11:50:00,112.91,113.02,112.79,112.79,68307.0,103.0923,103.1927,102.9827,102.9827,68307.0
2019-01-04 12:00:00,112.79,112.93,112.59,112.88,38356.0,102.9827,103.1105,102.8001,103.0649,38356.0
2019-01-04 12:10:00,112.87,113.4,112.83,113.4,43102.0,103.0557,103.5396,103.0192,103.5396,43102.0
2019-01-04 12:20:00,113.42,113.57,113.36,113.53,40043.0,103.5579,103.6949,103.5031,103.6583,40043.0
2019-01-04 12:30:00,113.54,113.64,113.42,113.58,39248.0,103.6675,103.7588,103.5579,103.704,39248.0
2019-01-04 12:40:00,113.61,113.82,113.6,113.79,60270.0,103.7314,103.9231,103.7223,103.8957,60270.0
2019-01-04 12:50:00,113.79,114.21,113.75,114.16,56310.0,103.8957,104.2792,103.8592,104.2336,56310.0
2019-01-04 13:00:00,114.16,114.49,114.14,114.32,38270.0,104.2336,104.5349,104.2153,104.3797,38270.0
2019-01-04 13:10:00,114.33,114.34,113.98,114.13,33105.0,104.3888,104.3979,104.0692,104.2062,33105.0
2019-01-04 13:20:00,114.11,114.21,113.91,113.99,38197.0,104.1879,104.2792,104.0053,104.0783,38197.0
2019-01-04 13:30:00,114.01,114.16,113.77,113.78,32529.0,104.0966,104.2336,103.8775,103.8866,32529.0
2019-01-04 13:40:00,113.82,114.21,113.6,114.18,57923.0,103.9231,104.2792,103.7223,104.2518,57923.0
2019-01-04 13:50:00,114.2,114.47,114.13,114.24,74415.0,104.2701,104.5166,104.2062,104.3066,74415.0
2019-01-04 14:00:00,114.25,114.28,113.94,114.0,74241.0,104.3157,104.3431,104.0327,104.0875,74241.0
2019-01-04 14:10:00,114.02,114.25,113.94,114.02,85407.0,104.1057,104.3157,104.0327,104.1057,85407.0
2019-01-04 14:20:00,113.99,114.52,113.99,114.4,345950.0,104.0783,104.5623,104.0783,104.4527,345950.0
2019-01-04 14:30:00,114.4,114.4,114.23,114.29,58230.0,104.4527,104.4527,104.2975,104.3523,58230.0
2019-01-04 14:40:00,114.28,114.3,113.99,114.24,75151.0,104.3431,104.3614,104.0783,104.3066,75151.0
2019-01-04 14:50:00,114.23,114.23,114.0,114.03,63203.0,104.2975,104.2975,104.0875,104.1149,63203.0
2019-01-04 15:00:00,114.05,114.22,114.05,114.06,67072.0,104.1331,104.2883,104.1331,104.1423,67072.0
2019-01-04 15:10:00,114.1,114.32,114.08,114.29,72436.0,104.1788,104.3797,104.1605,104.3523,72436.0
2019-01-04 15:20:00,114.29,114.36,114.0,114.34,162643.0,104.3523,104.4162,104.0875,104.3979,162643.0
2019-01-04 15:30:00,114.33,114.45,114.25,114.35,293666.0,104.3888,104.4983,104.3157,104.407,293666.0
2019-01-04 15:40:00,114.35,114.84,114.31,114.61,363326.0,104.407,104.8544,104.3705,104.6444,363326.0
2019-01-04 15:50:00,114.59,114.75,114.19,114.65,441928.0,104.6262,104.7723,104.261,104.681,441928.0
2019-01-07 09:30:00,112.37,113.7,112.05,113.14,219594.0,102.5992,103.8136,102.307,103.3023,219594.0
2019-01-07 09:40:00,113.14,113.31,112.55,112.74,185266.0,103.3023,103.4575,102.7636,102.937,185266.0
2019-01-07 09:50:00,112.7,113.52,112.69,113.41,132992.0,102.9005,103.6492,102.8914,103.5488,132992.0
2019-01-07 10:00:00,113.41,113.56,113.12,113.24,181076.0,103.5488,103.6857,103.284,103.3936,181076.0
2019-01-07 10:10:00,113.27,113.75,113.18,113.46,161507.0,103.421,103.8592,103.3388,103.5944,161507.0
2019-01-07 10:20:00,113.43,113.49,112.88,113.22,200239.0,103.567,103.6218,103.0649,103.3753,200239.0
2019-01-07 10:30:00,113.21,114.19,113.19,114.07,142881.0,103.3662,104.261,103.3479,104.1514,142881.0
2019-01-07 10:40:00,114.06,114.47,114.05,114.45,98871.0,104.1423,104.5166,104.1331,104.4983,98871.0
2019-01-07 10:50:00,114.48,114.55,114.14,114.31,175690.0,104.5257,104.5897,104.2153,104.3705,175690.0
2019-01-07 11:00:00,114.3,114.65,114.05,114.26,254325.0,104.3614,104.681,104.1331,104.3249,254325.0
2019-01-07 11:10:00,114.27,114.96,114.26,114.8,159766.0,104.334,104.964,104.3249,104.8179,159766.0
2019-01-07 11:20:00,114.8,114.95,114.54,114.93,133787.0,104.8179,104.9549,104.5805,104.9366,133787.0
2019-01-07 11:30:00,114.92,115.59,114.82,115.56,208669.0,104.9275,105.5392,104.8362,105.5118,208669.0
2019-01-07 11:40:00,115.57,115.81,115.45,115.67,143618.0,105.521,105.7401,105.4114,105.6123,143618.0
2019-01-07 11:50:00,115.65,115.92,115.42,115.92,101902.0,105.594,105.8405,105.384,105.8405,101902.0
2019-01-07 12:00:00,115.91,115.98,115.61,115.97,182459.0,105.8314,105.8953,105.5575,105.8862,182459.0
2019-01-07 12:10:00,115.97,116.25,115.8,115.89,191059.0,105.8862,106.1418,105.731,105.8131,191059.0
2019-01-07 12:20:00,115.88,116.44,115.77,115.82,208491.0,105.804,106.3153,105.7036,105.7492,208491.0
2019-01-07 12:30:00,115.8,115.81,115.32,115.38,92431.0,105.731,105.7401,105.2927,105.3475,92431.0
2019-01-07 12:40:00,115.37,116.12,115.31,115.88,166247.0,105.3384,106.0231,105.2836,105.804,166247.0
2019-01-07 12:50:00,115.87,115.94,115.54,115.81,83359.0,105.7949,105.8588,105.4936,105.7401,83359.0
2019-01-07 13:00:00,115.85,116.18,115.84,116.16,46632.0,105.7766,106.0779,105.7675,106.0597,46632.0
2019-01-07 13:10:00,116.16,116.3,116.03,116.14,46777.0,106.0597,106.1875,105.941,106.0414,46777.0
2019-01-07 13:20:00,116.14,116.29,116.07,116.29,66873.0,106.0414,106.1784,105.9775,106.1784,66873.0
2019-01-07 13:30:00,116.29,116.29,115.83,115.86,121724.0,106.1784,106.1784,105.7584,105.7857,121724.0
2019-01-07 13:40:00,115.84,115.9,115.33,115.33,103036.0,105.7675,105.8223,105.3018,105.3018,103036.0
2019-01-07 13:50:00,115.34,115.69,114.89,115.41,342990.0,105.311,105.6305,104.9001,105.3749,342990.0
2019-01-07 14:00:00,115.42,115.56,114.91,115.0,86230.0,105.384,105.5118,104.9184,105.0005,86230.0
2019-01-07 14:10:00,115.04,115.04,114.79,114.95,104200.0,105.037,105.037,104.8088,104.9549,104200.0
2019-01-07 14:20:00,114.99,115.07,114.9,115.07,99612.0,104.9914,105.0644,104.9092,105.0644,99612.0
2019-01-07 14:30:00,115.05,115.31,115.03,115.17,88458.0,105.0462,105.2836,105.0279,105.1557,88458.0
2019-01-07 14:40:00,115.17,115.19,114.9,114.96,69975.0,105.1557,105.174,104.9092,104.964,69975.0
2019-01-07 14:50:00,114.96,114.96,114.71,114.77,56721.0,104.964,104.964,104.7357,104.7905,56721.0
2019-01-07 15:00:00,114.74,115.04,114.74,114.98,90486.0,104.7631,105.037,104.7631,104.9823,90486.0
2019-01-07 15:10:00,114.99,115.39,114.94,115.2,108275.0,104.9914,105.3566,104.9457,105.1831,108275.0
2019-01-07 15:20:00,115.21,115.3,115.04,115.09,109633.0,105.1923,105.2744,105.037,105.0827,109633.0
2019-01-07 15:30:00,115.09,115.39,115.03,115.39,288118.0,105.0827,105.3566,105.0279,105.3566,288118.0
2019-01-07 15:40:00,115.39,115.49,115.21,115.45,222578.0,105.3566,105.4479,105.1923,105.4114,222578.0
2019-01-07 15:50:00,115.45,115.64,115.08,115.26,329351.0,105.4114,105.5849,105.0736,105.2379,329351.0
2019-01-08 09:30:00,115.69,116.25,115.52,115.87,121739.0,105.6305,106.1418,105.4753,105.7949,121739.0
2019-01-08 09:40:00,115.87,116.26,115.52,115.56,65094.0,105.7949,106.151,105.4753,105.5118,65094.0
2019-01-08 09:50:00,115.55,116.11,115.35,116.01,85852.0,105.5027,106.014,105.3201,105.9227,85852.0
2019-01-08 10:00:00,116.01,116.42,115.86,116.13,82592.0,105.9227,106.2971,105.7857,106.0323,82592.0
2019-01-08 10:10:00,116.17,116.3,115.53,115.53,46322.0,106.0688,106.1875,105.4844,105.4844,46322.0
2019-01-08 10:20:00,115.52,115.53,115.04,115.06,76075.0,105.4753,105.4844,105.037,105.0553,76075.0
2019-01-08 10:30:00,115.05,115.33,114.88,115.3,56092.0,105.0462,105.3018,104.891,105.2744,56092.0
2019-01-08 10:40:00,115.24,115.27,114.9,114.91,69322.0,105.2197,105.247,104.9092,104.9184,69322.0
2019-01-08 10:50:00,114.91,115.14,114.52,115.14,58084.0,104.9184,105.1284,104.5623,105.1284,58084.0
2019-01-08 11:00:00,115.14,115.52,115.1,115.46,56267.0,105.1284,105.4753,105.0918,105.4205,56267.0
2019-01-08 11:10:00,115.44,115.47,115.03,115.03,78538.0,105.4023,105.4297,105.0279,105.0279,78538.0
2019-01-08 11:20:00,115.05,115.17,114.89,115.09,78749.0,105.0462,105.1557,104.9001,105.0827,78749.0
2019-01-08 11:30:00,115.12,115.2,114.9,115.09,56390.0,105.1101,105.1831,104.9092,105.0827,56390.0
2019-01-08 11:40:00,115.13,115.21,114.97,115.15,45838.0,105.1192,105.1923,104.9731,105.1375,45838.0
2019-01-08 11:50:00,115.17,115.34,115.04,115.29,39578.0,105.1557,105.311,105.037,105.2653,39578.0
2019-01-08 12:00:00,115.22,115.29,114.98,115.01,43468.0,105.2014,105.2653,104.9823,105.0097,43468.0
2019-01-08 12:10:00,114.99,115.1,114.79,115.04,35180.0,104.9914,105.0918,104.8088,105.037,35180.0
2019-01-08 12:20:00,115.0,115.08,114.83,115.04,69547.0,105.0005,105.0736,104.8453,105.037,69547.0
2019-01-08 12:30:00,115.08,115.29,114.98,115.09,70288.0,105.0736,105.2653,104.9823,105.0827,70288.0
2019-01-08 12:40:00,115.08,115.67,115.08,115.21,53918.0,105.0736,105.6123,105.0736,105.1923,53918.0
2019-01-08 12:50:00,115.19,115.59,115.14,115.46,31768.0,105.174,105.5392,105.1284,105.4205,31768.0
2019-01-08 13:00:00,115.45,115.5,115.25,115.46,36536.0,105.4114,105.457,105.2288,105.4205,36536.0
2019-01-08 13:10:00,115.48,115.5,115.12,115.18,53112.0,105.4388,105.457,105.1101,105.1649,53112.0
2019-01-08 13:20:00,115.19,115.32,115.18,115.24,32080.0,105.174,105.2927,105.1649,105.2197,32080.0
2019-01-08 13:30:00,115.23,115.44,115.21,115.44,33626.0,105.2105,105.4023,105.1923,105.4023,33626.0
2019-01-08 13:40:00,115.43,115.43,115.18,115.36,28724.0,105.3931,105.3931,105.1649,105.3292,28724.0
2019-01-08 13:50:00,115.36,115.62,115.33,115.41,46095.0,105.3292,105.5666,105.3018,105.3749,46095.0
2019-01-08 14:00:00,115.4,115.57,115.18,115.3,48625.0,105.3657,105.521,105.1649,105.2744,48625.0
2019-01-08 14:10:00,115.29,115.41,115.25,115.32,51906.0,105.2653,105.3749,105.2288,105.2927,51906.0
2019-01-08 14:20:00,115.32,115.32,115.2,115.26,43457.0,105.2927,105.2927,105.1831,105.2379,43457.0
2019-01-08 14:30:00,115.25,115.53,115.15,115.48,46291.0,105.2288,105.4844,105.1375,105.4388,46291.0
2019-01-08 14:40:00,115.49,115.76,115.45,115.75,41335.0,105.4479,105.6944,105.4114,105.6853,41335.0
2019-01-08 14:50:00,115.76,115.8,115.68,115.79,41440.0,105.6944,105.731,105.6214,105.7218,41440.0
2019-01-08 15:00:00,115.79,115.87,115.53,115.79,50428.0,105.7218,105.7949,105.4844,105.7218,50428.0
2019-01-08 15:10:00,115.81,116.05,115.8,115.92,46240.0,105.7401,105.9592,105.731,105.8405,46240.0
2019-01-08 15:20:00,115.91,116.14,115.85,116.12,48253.0,105.8314,106.0414,105.7766,106.0231,48253.0
2019-01-08 15:30:00,116.14,116.28,116.1,116.22,79180.0,106.0414,106.1692,106.0049,106.1144,79180.0
2019-01-08 15:40:00,116.22,116.4,116.06,116.26,138761.0,106.1144,106.2788,105.9684,106.151,138761.0
2019-01-08 15:50:00,116.25,116.34,116.13,116.32,214313.0,106.1418,106.224,106.0323,106.2057,214313.0
2019-01-09 09:30:00,116.37,116.99,116.22,116.82,142657.0,106.2514,106.8175,106.1144,106.6623,142657.0
2019-01-09 09:40:00,116.79,117.32,116.42,116.85,142267.0,106.6349,107.1188,106.2971,106.6897,142267.0
2019-01-09 09:50:00,116.83,117.47,116.59,117.46,122141.0,106.6714,107.2558,106.4523,107.2466,122141.0
2019-01-09 10:00:00,117.46,117.96,117.31,117.91,184569.0,107.2466,107.7031,107.1097,107.6575,184569.0
2019-01-09 10:10:00,117.94,118.04,117.58,117.85,137075.0,107.6849,107.7762,107.3562,107.6027,137075.0
2019-01-09 10:20:00,117.9,117.95,117.56,117.91,70730.0,107.6484,107.694,107.3379,107.6575,70730.0
2019-01-09 10:30:00,117.89,117.9,117.05,117.07,81746.0,107.6392,107.6484,106.8723,106.8905,81746.0
2019-01-09 10:40:00,117.06,117.06,116.54,116.86,53837.0,106.8814,106.8814,106.4066,106.6988,53837.0
2019-01-09 10:50:00,116.84,117.28,116.78,117.16,54569.0,106.6805,107.0823,106.6258,106.9727,54569.0
2019-01-09 11:00:00,117.16,117.6,117.11,117.54,99535.0,106.9727,107.3744,106.9271,107.3197,99535.0
2019-01-09 11:10:00,117.53,117.74,117.37,117.58,71734.0,107.3105,107.5023,107.1644,107.3562,71734.0
2019-01-09 11:20:00,117.57,117.58,117.27,117.46,73146.0,107.3471,107.3562,107.0731,107.2466,73146.0
2019-01-09 11:30:00,117.44,117.51,116.92,117.01,52877.0,107.2284,107.2923,106.7536,106.8358,52877.0
2019-01-09 11:40:00,117.05,117.3,116.9,117.3,41995.0,106.8723,107.1005,106.7353,107.1005,41995.0
2019-01-09 11:50:00,117.27,117.49,117.26,117.36,53681.0,107.0731,107.274,107.064,107.1553,53681.0
2019-01-09 12:00:00,117.34,117.5,117.24,117.3,51067.0,107.1371,107.2831,107.0458,107.1005,51067.0
2019-01-09 12:10:00,117.27,117.32,116.95,116.97,47747.0,107.0731,107.1188,106.781,106.7992,47747.0
2019-01-09 12:20:00,116.97,117.11,116.97,117.01,27121.0,106.7992,106.9271,106.7992,106.8358,27121.0
2019-01-09 12:30:00,117.02,117.28,116.95,117.26,26971.0,106.8449,107.0823,106.781,107.064,26971.0
2019-01-09 12:40:00,117.26,117.52,117.21,117.36,30537.0,107.064,107.3014,107.0184,107.1553,30537.0
2019-01-09 12:50:00,117.37,117.44,117.28,117.41,27105.0,107.1644,107.2284,107.0823,107.201,27105.0
2019-01-09 13:00:00,117.42,117.71,117.38,117.63,51472.0,107.2101,107.4749,107.1736,107.4018,51472.0
2019-01-09 13:10:00,117.65,117.8,117.55,117.77,69166.0,107.4201,107.5571,107.3288,107.5297,69166.0
2019-01-09 13:20:00,117.78,117.98,117.76,117.79,58816.0,107.5388,107.7214,107.5205,107.5479,58816.0
2019-01-09 13:30:00,117.8,117.91,117.46,117.48,48019.0,107.5571,107.6575,107.2466,107.2649,48019.0
2019-01-09 13:40:00,117.46,117.53,117.36,117.53,39392.0,107.2466,107.3105,107.1553,107.3105,39392.0
2019-01-09 13:50:00,117.54,117.67,117.41,117.65,42200.0,107.3197,107.4384,107.201,107.4201,42200.0
2019-01-09 14:00:00,117.67,118.22,117.67,118.2,92218.0,107.4384,107.9405,107.4384,107.9223,92218.0
2019-01-09 14:10:00,118.22,118.22,117.56,117.58,148036.0,107.9405,107.9405,107.3379,107.3562,148036.0
2019-01-09 14:20:00,117.57,117.67,117.38,117.62,127480.0,107.3471,107.4384,107.1736,107.3927,127480.0
2019-01-09 14:30:00,117.62,117.89,117.51,117.73,88387.0,107.3927,107.6392,107.2923,107.4931,88387.0
2019-01-09 14:40:00,117.72,117.99,117.7,117.98,66263.0,107.484,107.7305,107.4658,107.7214,66263.0
2019-01-09 14:50:00,117.97,118.0,117.81,117.81,65755.0,107.7123,107.7397,107.5662,107.5662,65755.0
2019-01-09 15:00:00,117.82,117.99,117.82,117.97,76873.0,107.5753,107.7305,107.5753,107.7123,76873.0
2019-01-09 15:10:00,117.97,118.03,117.84,117.96,128384.0,107.7123,107.7671,107.5936,107.7031,128384.0
2019-01-09 15:20:00,117.96,117.98,117.71,117.78,98730.0,107.7031,107.7214,107.4749,107.5388,98730.0
2019-01-09 15:30:00,117.77,117.78,117.25,117.25,186198.0,107.5297,107.5388,107.0549,107.0549,186198.0
2019-01-09 15:40:00,117.26,117.29,116.74,116.9,247120.0,107.064,107.0914,106.5892,106.7353,247120.0
2019-01-09 15:50:00,116.89,117.33,116.86,117.2,422470.0,106.7262,107.1279,106.6988,107.0092,422470.0
2019-01-10 09:30:00,117.09,117.22,116.81,117.17,153541.0,106.9088,107.0275,106.6531,106.9818,153541.0
2019-01-10 09:40:00,117.15,117.15,116.14,116.17,83660.0,106.9636,106.9636,106.0414,106.0688,83660.0
2019-01-10 09:50:00,116.19,116.21,115.25,115.95,157979.0,106.0871,106.1053,105.2288,105.8679,157979.0
2019-01-10 10:00:00,115.94,115.99,115.44,115.5,77920.0,105.8588,105.9044,105.4023,105.457,77920.0
2019-01-10 10:10:00,115.54,115.63,115.05,115.18,54362.0,105.4936,105.5757,105.0462,105.1649,54362.0
2019-01-10 10:20:00,115.15,115.71,115.15,115.67,67969.0,105.1375,105.6488,105.1375,105.6123,67969.0
2019-01-10 10:30:00,115.67,115.67,115.04,115.07,64750.0,105.6123,105.6123,105.037,105.0644,64750.0
2019-01-10 10:40:00,115.08,115.5,115.07,115.43,70533.0,105.0736,105.457,105.0644,105.3931,70533.0
2019-01-10 10:50:00,115.43,115.76,115.42,115.42,61550.0,105.3931,105.6944,105.384,105.384,61550.0
2019-01-10 11:00:00,115.45,115.71,115.16,115.68,63626.0,105.4114,105.6488,105.1466,105.6214,63626.0
2019-01-10 11:10:00,115.68,115.86,115.63,115.71,75887.0,105.6214,105.7857,105.5757,105.6488,75887.0
2019-01-10 11:20:00,115.65,115.96,115.65,115.93,68681.0,105.594,105.8771,105.594,105.8497,68681.0
2019-01-10 11:30:00,115.93,116.22,115.9,116.11,65831.0,105.8497,106.1144,105.8223,106.014,65831.0
2019-01-10 11:40:00,116.11,116.11,115.78,115.78,41019.0,106.014,106.014,105.7127,105.7127,41019.0
2019-01-10 11:50:00,115.8,116.05,115.77,115.98,59795.0,105.731,105.9592,105.7036,105.8953,59795.0
2019-01-10 12:00:00,115.98,116.02,115.74,115.78,48176.0,105.8953,105.9318,105.6762,105.7127,48176.0
2019-01-10 12:10:00,115.78,115.82,115.28,115.36,74327.0,105.7127,105.7492,105.2562,105.3292,74327.0
2019-01-10 12:20:00,115.37,115.46,115.27,115.38,56268.0,105.3384,105.4205,105.247,105.3475,56268.0
2019-01-10 12:30:00,115.38,115.48,115.22,115.23,68940.0,105.3475,105.4388,105.2014,105.2105,68940.0
2019-01-10 12:40:00,115.23,115.63,115.06,115.51,77422.0,105.2105,105.5757,105.0553,105.4662,77422.0
2019-01-10 12:50:00,115.49,115.62,115.32,115.39,53841.0,105.4479,105.5666,105.2927,105.3566,53841.0
2019-01-10 13:00:00,115.37,115.38,114.97,115.12,69437.0,105.3384,105.3475,104.9731,105.1101,69437.0
2019-01-10 13:10:00,115.1,115.29,115.01,115.27,64892.0,105.0918,105.2653,105.0097,105.247,64892.0
2019-01-10 13:20:00,115.28,115.6,115.25,115.55,32990.0,105.2562,105.5484,105.2288,105.5027,32990.0
2019-01-10 13:30:00,115.58,115.58,115.12,115.21,49416.0,105.5301,105.5301,105.1101,105.1923,49416.0
2019-01-10 13:40:00,115.21,115.27,115.07,115.23,31657.0,105.1923,105.247,105.0644,105.2105,31657.0
2019-01-10 13:50:00,115.24,115.28,115.07,115.28,50232.0,105.2197,105.2562,105.0644,105.2562,50232.0
2019-01-10 14:00:00,115.28,115.94,115.28,115.8,52099.0,105.2562,105.8588,105.2562,105.731,52099.0
2019-01-10 14:10:00,115.82,115.88,115.73,115.82,41572.0,105.7492,105.804,105.667,105.7492,41572.0
2019-01-10 14:20:00,115.85,115.97,115.75,115.79,47688.0,105.7766,105.8862,105.6853,105.7218,47688.0
2019-01-10 14:30:00,115.81,115.93,115.64,115.7,38098.0,105.7401,105.8497,105.5849,105.6397,38098.0
2019-01-10 14:40:00,115.68,115.85,115.45,115.47,117944.0,105.6214,105.7766,105.4114,105.4297,117944.0
2019-01-10 14:50:00,115.47,115.54,115.38,115.54,53076.0,105.4297,105.4936,105.3475,105.4936,53076.0
2019-01-10 15:00:00,115.57,115.71,115.52,115.64,58753.0,105.521,105.6488,105.4753,105.5849,58753.0
2019-01-10 15:10:00,115.65,115.74,115.53,115.67,66977.0,105.594,105.6762,105.4844,105.6123,66977.0
2019-01-10 15:20:00,115.68,115.87,115.63,115.77,84307.0,105.6214,105.7949,105.5757,105.7036,84307.0
2019-01-10 15:30:00,115.78,115.97,115.76,115.88,103999.0,105.7127,105.8862,105.6944,105.804,103999.0
2019-01-10 15:40:00,115.88,115.96,115.72,115.74,231561.0,105.804,105.8771,105.6579,105.6762,231561.0
2019-01-10 15:50:00,115.74,116.0,115.69,115.9,334847.0,105.6762,105.9136,105.6305,105.8223,334847.0
2019-01-11 09:30:00,115.27,115.94,115.27,115.88,89697.0,105.247,105.8588,105.247,105.804,89697.0
2019-01-11 09:40:00,115.86,115.91,115.37,115.56,44980.0,105.7857,105.8314,105.3384,105.5118,44980.0
2019-01-11 09:50:00,115.57,115.75,115.35,115.74,42539.0,105.521,105.6853,105.3201,105.6762,42539.0
2019-01-11 10:00:00,115.74,115.93,115.71,115.92,40886.0,105.6762,105.8497,105.6488,105.8405,40886.0
2019-01-11 10:10:00,115.92,115.98,115.57,115.64,37852.0,105.8405,105.8953,105.521,105.5849,37852.0
2019-01-11 10:20:00,115.67,115.82,115.61,115.66,41265.0,105.6123,105.7492,105.5575,105.6031,41265.0
2019-01-11 10:30:00,115.66,115.97,115.55,115.89,45777.0,105.6031,105.8862,105.5027,105.8131,45777.0
2019-01-11 10:40:00,115.88,116.05,115.79,116.02,35677.0,105.804,105.9592,105.7218,105.9318,35677.0
2019-01-11 10:50:00,116.03,116.08,115.82,115.95,47670.0,105.941,105.9866,105.7492,105.8679,47670.0
2019-01-11 11:00:00,115.96,116.01,115.68,115.69,35022.0,105.8771,105.9227,105.6214,105.6305,35022.0
2019-01-11 11:10:00,115.71,115.72,115.28,115.33,57287.0,105.6488,105.6579,105.2562,105.3018,57287.0
2019-01-11 11:20:00,115.32,115.68,115.26,115.5,73348.0,105.2927,105.6214,105.2379,105.457,73348.0
2019-01-11 11:30:00,115.53,115.55,115.38,115.51,37623.0,105.4844,105.5027,105.3475,105.4662,37623.0
2019-01-11 11:40:00,115.5,115.56,115.26,115.33,43148.0,105.457,105.5118,105.2379,105.3018,43148.0
2019-01-11 11:50:00,115.32,115.57,115.28,115.56,41532.0,105.2927,105.521,105.2562,105.5118,41532.0
2019-01-11 12:00:00,115.54,115.67,115.31,115.31,35728.0,105.4936,105.6123,105.2836,105.2836,35728.0
2019-01-11 12:10:00,115.32,115.57,115.24,115.52,27995.0,105.2927,105.521,105.2197,105.4753,27995.0
2019-01-11 12:20:00,115.54,115.6,115.4,115.42,30077.0,105.4936,105.5484,105.3657,105.384,30077.0
2019-01-11 12:30:00,115.42,115.54,115.41,115.44,38158.0,105.384,105.4936,105.3749,105.4023,38158.0
2019-01-11 12:40:00,115.46,115.5,115.36,115.4,34144.0,105.4205,105.457,105.3292,105.3657,34144.0
2019-01-11 12:50:00,115.41,115.52,115.34,115.5,38434.0,105.3749,105.4753,105.311,105.457,38434.0
2019-01-11 13:00:00,115.47,115.47,115.27,115.34,28623.0,105.4297,105.4297,105.247,105.311,28623.0
2019-01-11 13:10:00,115.34,115.41,115.1,115.25,34566.0,105.311,105.3749,105.0918,105.2288,34566.0
2019-01-11 13:20:00,115.26,115.35,115.18,115.35,29499.0,105.2379,105.3201,105.1649,105.3201,29499.0
2019-01-11 13:30:00,115.35,115.57,115.35,115.5,33971.0,105.3201,105.521,105.3201,105.457,33971.0
2019-01-11 13:40:00,115.51,115.68,115.49,115.65,24544.0,105.4662,105.6214,105.4479,105.594,24544.0
2019-01-11 13:50:00,115.64,115.81,115.6,115.76,39771.0,105.5849,105.7401,105.5484,105.6944,39771.0
2019-01-11 14:00:00,115.78,115.78,115.6,115.7,46710.0,105.7127,105.7127,105.5484,105.6397,46710.0
2019-01-11 14:10:00,115.7,115.72,115.65,115.69,47904.0,105.6397,105.6579,105.594,105.6305,47904.0
2019-01-11 14:20:00,115.68,115.92,115.68,115.89,36500.0,105.6214,105.8405,105.6214,105.8131,36500.0
2019-01-11 14:30:00,115.92,115.95,115.86,115.86,28762.0,105.8405,105.8679,105.7857,105.7857,28762.0
2019-01-11 14:40:00,115.85,115.9,115.73,115.78,42588.0,105.7766,105.8223,105.667,105.7127,42588.0
2019-01-11 14:50:00,115.8,115.89,115.57,115.58,55302.0,105.731,105.8131,105.521,105.5301,55302.0
2019-01-11 15:00:00,115.57,115.72,115.47,115.71,45849.0,105.521,105.6579,105.4297,105.6488,45849.0
2019-01-11 15:10:00,115.73,115.77,115.62,115.72,38661.0,105.667,105.7036,105.5666,105.6579,38661.0
2019-01-11 15:20:00,115.73,115.74,115.55,115.61,47738.0,105.667,105.6762,105.5027,105.5575,47738.0
2019-01-11 15:30:00,115.63,115.94,115.63,115.92,68546.0,105.5757,105.8588,105.5757,105.8405,68546.0
2019-01-11 15:40:00,115.92,116.09,115.92,116.07,77470.0,105.8405,105.9957,105.8405,105.9775,77470.0
2019-01-11 15:50:00,116.07,116.21,115.92,116.16,156146.0,105.9775,106.1053,105.8405,106.0597,156146.0
2019-01-14 09:30:00,115.2,115.25,114.82,115.01,114464.0,105.1831,105.2288,104.8362,105.0097,114464.0
2019-01-14 09:40:00,115.03,115.14,114.78,114.88,94162.0,105.0279,105.1284,104.7997,104.891,94162.0
2019-01-14 09:50:00,114.88,115.08,114.54,114.55,53225.0,104.891,105.0736,104.5805,104.5897,53225.0
2019-01-14 10:00:00,114.57,114.73,114.42,114.52,75522.0,104.6079,104.754,104.471,104.5623,75522.0
2019-01-14 10:10:00,114.52,114.86,114.42,114.53,59504.0,104.5623,104.8727,104.471,104.5714,59504.0
2019-01-14 10:20:00,114.51,114.68,114.5,114.5,52555.0,104.5531,104.7083,104.544,104.544,52555.0
2019-01-14 10:30:00,114.5,114.62,114.4,114.43,86191.0,104.544,104.6536,104.4527,104.4801,86191.0
2019-01-14 10:40:00,114.43,114.64,114.41,114.49,51581.0,104.4801,104.6718,104.4618,104.5349,51581.0
2019-01-14 10:50:00,114.51,114.85,114.51,114.58,56327.0,104.5531,104.8636,104.5531,104.617,56327.0
2019-01-14 11:00:00,114.57,114.96,114.56,114.64,70758.0,104.6079,104.964,104.5988,104.6718,70758.0
2019-01-14 11:10:00,114.64,114.9,114.51,114.72,79459.0,104.6718,104.9092,104.5531,104.7449,79459.0
2019-01-14 11:20:00,114.7,114.74,114.5,114.51,49512.0,104.7266,104.7631,104.544,104.5531,49512.0
2019-01-14 11:30:00,114.51,114.76,114.45,114.72,33800.0,104.5531,104.7814,104.4983,104.7449,33800.0
2019-01-14 11:40:00,114.73,114.73,114.45,114.48,34357.0,104.754,104.754,104.4983,104.5257,34357.0
2019-01-14 11:50:00,114.48,114.62,114.46,114.56,26122.0,104.5257,104.6536,104.5075,104.5988,26122.0
2019-01-14 12:00:00,114.52,114.61,114.4,114.58,31297.0,104.5623,104.6444,104.4527,104.617,31297.0
2019-01-14 12:10:00,114.57,114.67,114.5,114.59,37171.0,104.6079,104.6992,104.544,104.6262,37171.0
2019-01-14 12:20:00,114.57,114.6,114.42,114.52,28413.0,104.6079,104.6353,104.471,104.5623,28413.0
2019-01-14 12:30:00,114.5,114.58,114.4,114.54,43210.0,104.544,104.617,104.4527,104.5805,43210.0
2019-01-14 12:40:00,114.55,114.55,114.4,114.44,24368.0,104.5897,104.5897,104.4527,104.4892,24368.0
2019-01-14 12:50:00,114.44,114.54,114.37,114.41,46687.0,104.4892,104.5805,104.4253,104.4618,46687.0
2019-01-14 13:00:00,114.41,114.41,114.33,114.35,29338.0,104.4618,104.4618,104.3888,104.407,29338.0
2019-01-14 13:10:00,114.35,114.41,114.34,114.34,31068.0,104.407,104.4618,104.3979,104.3979,31068.0
2019-01-14 13:20:00,114.34,114.49,114.34,114.45,114131.0,104.3979,104.5349,104.3979,104.4983,114131.0
2019-01-14 13:30:00,114.45,114.55,114.42,114.54,22550.0,104.4983,104.5897,104.471,104.5805,22550.0
2019-01-14 13:40:00,114.52,114.6,114.43,114.47,28131.0,104.5623,104.6353,104.4801,104.5166,28131.0
2019-01-14 13:50:00,114.49,114.5,114.38,114.39,22180.0,104.5349,104.544,104.4344,104.4436,22180.0
2019-01-14 14:00:00,114.41,114.57,114.36,114.36,30465.0,104.4618,104.6079,104.4162,104.4162,30465.0
2019-01-14 14:10:00,114.38,114.49,114.34,114.47,37020.0,104.4344,104.5349,104.3979,104.5166,37020.0
2019-01-14 14:20:00,114.48,114.68,114.47,114.68,37255.0,104.5257,104.7083,104.5166,104.7083,37255.0
2019-01-14 14:30:00,114.69,114.73,114.35,114.38,40547.0,104.7175,104.754,104.407,104.4344,40547.0
2019-01-14 14:40:00,114.36,114.59,114.36,114.55,30444.0,104.4162,104.6262,104.4162,104.5897,30444.0
2019-01-14 14:50:00,114.57,114.75,114.52,114.68,31800.0,104.6079,104.7723,104.5623,104.7083,31800.0
2019-01-14 15:00:00,114.67,114.77,114.65,114.69,40440.0,104.6992,104.7905,104.681,104.7175,40440.0
2019-01-14 15:10:00,114.69,114.8,114.63,114.79,41622.0,104.7175,104.8179,104.6627,104.8088,41622.0
2019-01-14 15:20:00,114.8,114.91,114.71,114.73,54337.0,104.8179,104.9184,104.7357,104.754,54337.0
2019-01-14 15:30:00,114.75,114.92,114.74,114.91,61774.0,104.7723,104.9275,104.7631,104.9184,61774.0
2019-01-14 15:40:00,114.91,114.91,114.74,114.84,107799.0,104.9184,104.9184,104.7631,104.8544,107799.0
2019-01-14 15:50:00,114.84,114.86,114.62,114.63,177391.0,104.8544,104.8727,104.6536,104.6627,177391.0
2019-01-15 09:30:00,113.91,115.07,113.4,114.96,133217.0,104.0053,105.0644,103.5396,104.964,133217.0
2019-01-15 09:40:00,114.97,115.56,114.74,115.56,173790.0,104.9731,105.5118,104.7631,105.5118,173790.0
2019-01-15 09:50:00,115.55,116.49,115.55,116.28,176403.0,105.5027,106.361,105.5027,106.1692,176403.0
2019-01-15 10:00:00,116.29,116.75,116.29,116.38,78523.0,106.1784,106.5984,106.1784,106.2605,78523.0
2019-01-15 10:10:00,116.36,116.55,116.05,116.52,91346.0,106.2423,106.4157,105.9592,106.3884,91346.0
2019-01-15 10:20:00,116.56,116.96,116.49,116.95,78048.0,106.4249,106.7901,106.361,106.781,78048.0
2019-01-15 10:30:00,116.98,117.15,116.89,117.1,160428.0,106.8084,106.9636,106.7262,106.9179,160428.0
2019-01-15 10:40:00,117.11,117.61,117.09,117.49,98331.0,106.9271,107.3836,106.9088,107.274,98331.0
2019-01-15 10:50:00,117.49,117.8,117.45,117.59,232857.0,107.274,107.5571,107.2375,107.3653,232857.0
2019-01-15 11:00:00,117.59,118.18,117.56,118.12,135026.0,107.3653,107.904,107.3379,107.8492,135026.0
2019-01-15 11:10:00,118.14,118.17,117.68,117.81,156643.0,107.8675,107.8949,107.4475,107.5662,156643.0
2019-01-15 11:20:00,117.81,118.1,117.78,117.87,75677.0,107.5662,107.831,107.5388,107.621,75677.0
2019-01-15 11:30:00,117.87,117.9,117.38,117.64,213792.0,107.621,107.6484,107.1736,107.411,213792.0
2019-01-15 11:40:00,117.63,117.88,117.52,117.53,90542.0,107.4018,107.6301,107.3014,107.3105,90542.0
2019-01-15 11:50:00,117.52,118.07,117.38,117.99,79859.0,107.3014,107.8036,107.1736,107.7305,79859.0
2019-01-15 12:00:00,117.97,118.1,117.89,117.99,63632.0,107.7123,107.831,107.6392,107.7305,63632.0
2019-01-15 12:10:00,118.0,118.15,117.97,118.13,72134.0,107.7397,107.8766,107.7123,107.8584,72134.0
2019-01-15 12:20:00,118.14,118.22,117.93,117.95,107657.0,107.8675,107.9405,107.6758,107.694,107657.0
2019-01-15 12:30:00,117.96,117.96,117.75,117.83,42518.0,107.7031,107.7031,107.5114,107.5845,42518.0
2019-01-15 12:40:00,117.85,117.86,117.5,117.56,32835.0,107.6027,107.6118,107.2831,107.3379,32835.0
2019-01-15 12:50:00,117.56,117.9,117.54,117.87,156933.0,107.3379,107.6484,107.3197,107.621,156933.0
2019-01-15 13:00:00,117.87,118.03,117.85,117.98,51509.0,107.621,107.7671,107.6027,107.7214,51509.0
2019-01-15 13:10:00,117.98,117.99,117.57,117.76,67210.0,107.7214,107.7305,107.3471,107.5205,67210.0
2019-01-15 13:20:00,117.75,117.81,117.5,117.64,87479.0,107.5114,107.5662,107.2831,107.411,87479.0
2019-01-15 13:30:00,117.65,117.85,117.61,117.68,120958.0,107.4201,107.6027,107.3836,107.4475,120958.0
2019-01-15 13:40:00,117.68,117.91,117.52,117.76,83195.0,107.4475,107.6575,107.3014,107.5205,83195.0
2019-01-15 13:50:00,117.72,117.8,117.69,117.76,46108.0,107.484,107.5571,107.4566,107.5205,46108.0
2019-01-15 14:00:00,117.77,117.91,117.61,117.63,73170.0,107.5297,107.6575,107.3836,107.4018,73170.0
2019-01-15 14:10:00,117.65,117.7,117.5,117.58,38102.0,107.4201,107.4658,107.2831,107.3562,38102.0
2019-01-15 14:20:00,117.58,117.58,117.16,117.2,52671.0,107.3562,107.3562,106.9727,107.0092,52671.0
2019-01-15 14:30:00,117.19,117.28,117.04,117.18,51790.0,107.0001,107.0823,106.8631,106.991,51790.0
2019-01-15 14:40:00,117.16,117.34,117.12,117.23,41176.0,106.9727,107.1371,106.9362,107.0366,41176.0
2019-01-15 14:50:00,117.24,117.3,117.12,117.15,55716.0,107.0458,107.1005,106.9362,106.9636,55716.0
2019-01-15 15:00:00,117.17,117.23,117.02,117.21,70324.0,106.9818,107.0366,106.8449,107.0184,70324.0
2019-01-15 15:10:00,117.18,117.25,117.08,117.1,56393.0,106.991,107.0549,106.8997,106.9179,56393.0
2019-01-15 15:20:00,117.09,117.13,116.92,116.95,90468.0,106.9088,106.9453,106.7536,106.781,90468.0
2019-01-15 15:30:00,116.96,117.07,116.87,116.91,115669.0,106.7901,106.8905,106.7079,106.7444,115669.0
2019-01-15 15:40:00,116.9,117.11,116.82,117.03,291585.0,106.7353,106.9271,106.6623,106.854,291585.0
2019-01-15 15:50:00,117.02,117.17,116.89,116.99,320433.0,106.8449,106.9818,106.7262,106.8175,320433.0
2019-01-16 09:30:00,116.99,118.07,116.86,117.25,179861.0,106.8175,107.8036,106.6988,107.0549,179861.0
2019-01-16 09:40:00,117.21,117.4,116.72,116.79,62441.0,107.0184,107.1918,106.571,106.6349,62441.0
2019-01-16 09:50:00,116.74,117.49,116.61,117.44,108671.0,106.5892,107.274,106.4705,107.2284,108671.0
2019-01-16 10:00:00,117.49,117.49,117.1,117.36,45341.0,107.274,107.274,106.9179,107.1553,45341.0
2019-01-16 10:10:00,117.42,117.42,116.93,116.96,44792.0,107.2101,107.2101,106.7627,106.7901,44792.0
2019-01-16 10:20:00,116.92,117.34,116.91,117.14,42796.0,106.7536,107.1371,106.7444,106.9544,42796.0
2019-01-16 10:30:00,117.11,117.26,117.06,117.1,44174.0,106.9271,107.064,106.8814,106.9179,44174.0
2019-01-16 10:40:00,117.1,117.16,116.8,116.82,55626.0,106.9179,106.9727,106.644,106.6623,55626.0
2019-01-16 10:50:00,116.81,117.0,116.71,116.9,78544.0,106.6531,106.8266,106.5618,106.7353,78544.0
2019-01-16 11:00:00,116.93,116.96,116.48,116.56,42859.0,106.7627,106.7901,106.3518,106.4249,42859.0
2019-01-16 11:10:00,116.56,116.99,116.56,116.98,51531.0,106.4249,106.8175,106.4249,106.8084,51531.0
2019-01-16 11:20:00,116.98,117.1,116.69,116.76,53258.0,106.8084,106.9179,106.5436,106.6075,53258.0
2019-01-16 11:30:00,116.8,116.9,116.69,116.89,36020.0,106.644,106.7353,106.5436,106.7262,36020.0
2019-01-16 11:40:00,116.89,116.91,116.59,116.62,49689.0,106.7262,106.7444,106.4523,106.4797,49689.0
2019-01-16 11:50:00,116.61,116.86,116.58,116.84,31863.0,106.4705,106.6988,106.4431,106.6805,31863.0
2019-01-16 12:00:00,116.84,117.03,116.7,117.03,26871.0,106.6805,106.854,106.5527,106.854,26871.0
2019-01-16 12:10:00,117.11,117.18,116.92,117.03,32183.0,106.9271,106.991,106.7536,106.854,32183.0
2019-01-16 12:20:00,117.02,117.13,116.98,117.03,42289.0,106.8449,106.9453,106.8084,106.854,42289.0
2019-01-16 12:30:00,117.04,117.09,116.81,116.96,35300.0,106.8631,106.9088,106.6531,106.7901,35300.0
2019-01-16 12:40:00,116.99,117.04,116.87,116.88,24437.0,106.8175,106.8631,106.7079,106.7171,24437.0
2019-01-16 12:50:00,116.88,117.19,116.87,117.19,18425.0,106.7171,107.0001,106.7079,107.0001,18425.0
2019-01-16 13:00:00,117.19,117.19,117.06,117.09,27595.0,107.0001,107.0001,106.8814,106.9088,27595.0
2019-01-16 13:10:00,117.08,117.18,117.06,117.12,24109.0,106.8997,106.991,106.8814,106.9362,24109.0
2019-01-16 13:20:00,117.11,117.17,117.07,117.11,18160.0,106.9271,106.9818,106.8905,106.9271,18160.0
2019-01-16 13:30:00,117.12,117.25,117.12,117.17,25924.0,106.9362,107.0549,106.9362,106.9818,25924.0
2019-01-16 13:40:00,117.18,117.33,117.07,117.33,19505.0,106.991,107.1279,106.8905,107.1279,19505.0
2019-01-16 13:50:00,117.38,117.43,117.23,117.23,30294.0,107.1736,107.2192,107.0366,107.0366,30294.0
2019-01-16 14:00:00,117.2,117.36,117.2,117.34,22383.0,107.0092,107.1553,107.0092,107.1371,22383.0
2019-01-16 14:10:00,117.34,117.4,117.3,117.36,23710.0,107.1371,107.1918,107.1005,107.1553,23710.0
2019-01-16 14:20:00,117.38,117.4,117.31,117.37,32392.0,107.1736,107.1918,107.1097,107.1644,32392.0
2019-01-16 14:30:00,117.38,117.39,117.19,117.22,31233.0,107.1736,107.1827,107.0001,107.0275,31233.0
2019-01-16 14:40:00,117.22,117.29,117.04,117.06,32956.0,107.0275,107.0914,106.8631,106.8814,32956.0
2019-01-16 14:50:00,117.07,117.14,116.91,116.96,38268.0,106.8905,106.9544,106.7444,106.7901,38268.0
2019-01-16 15:00:00,116.99,117.15,116.98,117.03,39631.0,106.8175,106.9636,106.8084,106.854,39631.0
2019-01-16 15:10:00,117.03,117.16,117.01,117.15,28698.0,106.854,106.9727,106.8358,106.9636,28698.0
2019-01-16 15:20:00,117.13,117.17,116.99,117.05,53253.0,106.9453,106.9818,106.8175,106.8723,53253.0
2019-01-16 15:30:00,117.05,117.07,116.78,117.01,81150.0,106.8723,106.8905,106.6258,106.8358,81150.0
2019-01-16 15:40:00,117.01,117.1,116.9,117.02,99007.0,106.8358,106.9179,106.7353,106.8449,99007.0
2019-01-16 15:50:00,117.01,117.01,116.65,116.77,225384.0,106.8358,106.8358,106.5071,106.6166,225384.0
2019-01-17 09:30:00,116.81,117.88,116.55,117.73,138305.0,106.6531,107.6301,106.4157,107.4931,138305.0
2019-01-17 09:40:00,117.74,117.79,117.05,117.34,61993.0,107.5023,107.5479,106.8723,107.1371,61993.0
2019-01-17 09:50:00,117.33,117.53,117.28,117.47,45664.0,107.1279,107.3105,107.0823,107.2558,45664.0
2019-01-17 10:00:00,117.45,117.77,117.44,117.71,48043.0,107.2375,107.5297,107.2284,107.4749,48043.0
2019-01-17 10:10:00,117.69,118.01,117.66,117.85,62902.0,107.4566,107.7488,107.4292,107.6027,62902.0
2019-01-17 10:20:00,117.85,118.1,117.79,118.05,63714.0,107.6027,107.831,107.5479,107.7853,63714.0
2019-01-17 10:30:00,118.05,118.08,117.77,117.8,78926.0,107.7853,107.8127,107.5297,107.5571,78926.0
2019-01-17 10:40:00,117.81,117.96,117.77,117.96,44924.0,107.5662,107.7031,107.5297,107.7031,44924.0
2019-01-17 10:50:00,117.96,118.05,117.88,117.89,42997.0,107.7031,107.7853,107.6301,107.6392,42997.0
2019-01-17 11:00:00,117.91,118.1,117.91,118.09,45778.0,107.6575,107.831,107.6575,107.8218,45778.0
2019-01-17 11:10:00,118.09,118.29,117.98,118.18,124154.0,107.8218,108.0045,107.7214,107.904,124154.0
2019-01-17 11:20:00,118.17,118.18,118.0,118.16,34237.0,107.8949,107.904,107.7397,107.8858,34237.0
2019-01-17 11:30:00,118.13,118.2,117.95,118.04,52782.0,107.8584,107.9223,107.694,107.7762,52782.0
2019-01-17 11:40:00,118.07,118.14,117.66,117.78,52705.0,107.8036,107.8675,107.4292,107.5388,52705.0
2019-01-17 11:50:00,117.77,117.88,117.66,117.86,39018.0,107.5297,107.6301,107.4292,107.6118,39018.0
2019-01-17 12:00:00,117.87,117.87,117.62,117.72,56576.0,107.621,107.621,107.3927,107.484,56576.0
2019-01-17 12:10:00,117.71,118.07,117.69,117.98,99287.0,107.4749,107.8036,107.4566,107.7214,99287.0
2019-01-17 12:20:00,117.97,118.23,117.97,118.21,45032.0,107.7123,107.9497,107.7123,107.9314,45032.0
2019-01-17 12:30:00,118.19,118.29,118.07,118.24,200972.0,107.9131,108.0045,107.8036,107.9588,200972.0
2019-01-17 12:40:00,118.24,118.58,118.18,118.52,105007.0,107.9588,108.2692,107.904,108.2145,105007.0
2019-01-17 12:50:00,118.52,118.64,118.16,118.26,122479.0,108.2145,108.324,107.8858,107.9771,122479.0
2019-01-17 13:00:00,118.25,118.29,118.11,118.23,44311.0,107.9679,108.0045,107.8401,107.9497,44311.0
2019-01-17 13:10:00,118.21,118.28,118.17,118.25,38912.0,107.9314,107.9953,107.8949,107.9679,38912.0
2019-01-17 13:20:00,118.25,118.34,118.19,118.25,42555.0,107.9679,108.0501,107.9131,107.9679,42555.0
2019-01-17 13:30:00,118.26,118.34,118.14,118.27,68300.0,107.9771,108.0501,107.8675,107.9862,68300.0
2019-01-17 13:40:00,118.28,118.51,118.27,118.46,58557.0,107.9953,108.2053,107.9862,108.1597,58557.0
2019-01-17 13:50:00,118.44,118.58,118.39,118.55,48321.0,108.1414,108.2692,108.0958,108.2418,48321.0
2019-01-17 14:00:00,118.56,118.56,118.31,118.35,54394.0,108.251,108.251,108.0227,108.0592,54394.0
2019-01-17 14:10:00,118.35,118.55,118.34,118.52,80228.0,108.0592,108.2418,108.0501,108.2145,80228.0
2019-01-17 14:20:00,118.52,118.95,118.49,118.82,122177.0,108.2145,108.6071,108.1871,108.4884,122177.0
2019-01-17 14:30:00,118.84,118.84,118.4,118.57,84826.0,108.5066,108.5066,108.1049,108.2601,84826.0
2019-01-17 14:40:00,118.58,118.95,118.57,118.83,126707.0,108.2692,108.6071,108.2601,108.4975,126707.0
2019-01-17 14:50:00,118.83,118.89,118.31,118.73,115526.0,108.4975,108.5523,108.0227,108.4062,115526.0
2019-01-17 15:00:00,118.75,118.85,118.47,118.47,75896.0,108.4245,108.5158,108.1688,108.1688,75896.0
2019-01-17 15:10:00,118.49,118.72,118.4,118.72,65915.0,108.1871,108.3971,108.1049,108.3971,65915.0
2019-01-17 15:20:00,118.68,118.7,118.49,118.57,78251.0,108.3605,108.3788,108.1871,108.2601,78251.0
2019-01-17 15:30:00,118.56,118.89,118.55,118.88,100945.0,108.251,108.5523,108.2418,108.5432,100945.0
2019-01-17 15:40:00,118.89,119.02,118.81,118.96,258502.0,108.5523,108.671,108.4792,108.6162,258502.0
2019-01-17 15:50:00,118.96,119.2,118.89,119.16,374916.0,108.6162,108.8353,108.5523,108.7988,374916.0
2019-01-18 09:30:00,115.58,116.39,115.09,116.16,999190.0,105.5301,106.2697,105.0827,106.0597,999190.0
2019-01-18 09:40:00,116.24,116.34,115.36,115.39,227504.0,106.1327,106.224,105.3292,105.3566,227504.0
2019-01-18 09:50:00,115.48,115.61,115.01,115.27,279349.0,105.4388,105.5575,105.0097,105.247,279349.0
2019-01-18 10:00:00,115.26,115.61,115.07,115.54,223918.0,105.2379,105.5575,105.0644,105.4936,223918.0
2019-01-18 10:10:00,115.54,116.08,115.42,115.82,215504.0,105.4936,105.9866,105.384,105.7492,215504.0
2019-01-18 10:20:00,115.8,116.14,115.7,116.09,187688.0,105.731,106.0414,105.6397,105.9957,187688.0
2019-01-18 10:30:00,116.05,116.16,115.32,115.35,110360.0,105.9592,106.0597,105.2927,105.3201,110360.0
2019-01-18 10:40:00,115.34,115.58,115.06,115.36,117060.0,105.311,105.5301,105.0553,105.3292,117060.0
2019-01-18 10:50:00,115.35,115.4,115.18,115.22,68258.0,105.3201,105.3657,105.1649,105.2014,68258.0
2019-01-18 11:00:00,115.22,115.66,115.18,115.44,101760.0,105.2014,105.6031,105.1649,105.4023,101760.0
2019-01-18 11:10:00,115.44,115.74,115.4,115.52,75613.0,105.4023,105.6762,105.3657,105.4753,75613.0
2019-01-18 11:20:00,115.53,115.71,115.43,115.56,101336.0,105.4844,105.6488,105.3931,105.5118,101336.0
2019-01-18 11:30:00,115.56,115.8,115.47,115.78,87492.0,105.5118,105.731,105.4297,105.7127,87492.0
2019-01-18 11:40:00,115.77,115.89,115.6,115.6,56873.0,105.7036,105.8131,105.5484,105.5484,56873.0
2019-01-18 11:50:00,115.6,115.81,115.55,115.81,40633.0,105.5484,105.7401,105.5027,105.7401,40633.0
2019-01-18 12:00:00,115.82,116.02,115.71,115.75,97767.0,105.7492,105.9318,105.6488,105.6853,97767.0
2019-01-18 12:10:00,115.75,116.11,115.73,115.81,46982.0,105.6853,106.014,105.667,105.7401,46982.0
2019-01-18 12:20:00,115.82,116.0,115.81,115.91,44939.0,105.7492,105.9136,105.7401,105.8314,44939.0
2019-01-18 12:30:00,115.9,116.01,115.76,116.01,51430.0,105.8223,105.9227,105.6944,105.9227,51430.0
2019-01-18 12:40:00,116.0,116.15,115.76,115.79,81734.0,105.9136,106.0505,105.6944,105.7218,81734.0
2019-01-18 12:50:00,115.8,115.87,115.72,115.78,92134.0,105.731,105.7949,105.6579,105.7127,92134.0
2019-01-18 13:00:00,115.8,115.83,115.65,115.73,87394.0,105.731,105.7584,105.594,105.667,87394.0
2019-01-18 13:10:00,115.74,115.96,115.73,115.96,62507.0,105.6762,105.8771,105.667,105.8771,62507.0
2019-01-18 13:20:00,115.96,116.04,115.85,115.87,76375.0,105.8771,105.9501,105.7766,105.7949,76375.0
2019-01-18 13:30:00,115.89,115.98,115.64,115.73,60288.0,105.8131,105.8953,105.5849,105.667,60288.0
2019-01-18 13:40:00,115.71,115.87,115.7,115.85,49802.0,105.6488,105.7949,105.6397,105.7766,49802.0
2019-01-18 13:50:00,115.86,116.05,115.8,116.01,56333.0,105.7857,105.9592,105.731,105.9227,56333.0
2019-01-18 14:00:00,116.02,116.08,115.99,116.04,46400.0,105.9318,105.9866,105.9044,105.9501,46400.0
2019-01-18 14:10:00,116.03,116.16,115.93,116.15,83439.0,105.941,106.0597,105.8497,106.0505,83439.0
2019-01-18 14:20:00,116.15,116.33,116.1,116.2,86806.0,106.0505,106.2149,106.0049,106.0962,86806.0
2019-01-18 14:30:00,116.2,116.46,116.19,116.35,66482.0,106.0962,106.3336,106.0871,106.2331,66482.0
2019-01-18 14:40:00,116.34,116.46,116.24,116.46,46015.0,106.224,106.3336,106.1327,106.3336,46015.0
2019-01-18 14:50:00,116.45,116.57,116.43,116.49,66262.0,106.3244,106.434,106.3062,106.361,66262.0
2019-01-18 15:00:00,116.51,116.52,116.17,116.21,56899.0,106.3792,106.3884,106.0688,106.1053,56899.0
2019-01-18 15:10:00,116.21,116.39,116.16,116.36,62070.0,106.1053,106.2697,106.0597,106.2423,62070.0
2019-01-18 15:20:00,116.38,116.41,116.25,116.28,64254.0,106.2605,106.2879,106.1418,106.1692,64254.0
2019-01-18 15:30:00,116.29,116.38,116.19,116.32,92327.0,106.1784,106.2605,106.0871,106.2057,92327.0
2019-01-18 15:40:00,116.33,116.5,116.23,116.25,145035.0,106.2149,106.3701,106.1236,106.1418,145035.0
2019-01-18 15:50:00,116.25,116.67,116.07,116.54,347062.0,106.1418,106.5253,105.9775,106.4066,347062.0
2019-01-22 09:30:00,115.69,116.65,115.69,116.58,187762.0,105.6305,106.5071,105.6305,106.4431,187762.0
2019-01-22 09:40:00,116.62,117.11,116.32,116.87,123278.0,106.4797,106.9271,106.2057,106.7079,123278.0
2019-01-22 09:50:00,116.89,117.02,116.17,116.17,109730.0,106.7262,106.8449,106.0688,106.0688,109730.0
2019-01-22 10:00:00,116.11,116.71,116.11,116.6,117959.0,106.014,106.5618,106.014,106.4614,117959.0
2019-01-22 10:10:00,116.56,117.0,116.55,116.86,91724.0,106.4249,106.8266,106.4157,106.6988,91724.0
2019-01-22 10:20:00,116.88,117.02,116.61,116.83,88905.0,106.7171,106.8449,106.4705,106.6714,88905.0
2019-01-22 10:30:00,116.82,116.87,116.63,116.67,45137.0,106.6623,106.7079,106.4888,106.5253,45137.0
2019-01-22 10:40:00,116.65,116.77,116.52,116.72,56100.0,106.5071,106.6166,106.3884,106.571,56100.0
2019-01-22 10:50:00,116.71,116.78,116.41,116.49,45662.0,106.5618,106.6258,106.2879,106.361,45662.0
2019-01-22 11:00:00,116.47,116.68,116.44,116.56,45074.0,106.3427,106.5344,106.3153,106.4249,45074.0
2019-01-22 11:10:00,116.56,116.65,116.45,116.63,34713.0,106.4249,106.5071,106.3244,106.4888,34713.0
2019-01-22 11:20:00,116.63,116.74,116.54,116.64,36151.0,106.4888,106.5892,106.4066,106.4979,36151.0
2019-01-22 11:30:00,116.64,116.64,116.51,116.55,37854.0,106.4979,106.4979,106.3792,106.4157,37854.0
2019-01-22 11:40:00,116.53,116.59,116.41,116.46,59567.0,106.3975,106.4523,106.2879,106.3336,59567.0
2019-01-22 11:50:00,116.46,116.52,116.09,116.16,55812.0,106.3336,106.3884,105.9957,106.0597,55812.0
2019-01-22 12:00:00,116.17,116.57,116.13,116.38,50638.0,106.0688,106.434,106.0323,106.2605,50638.0
2019-01-22 12:10:00,116.38,116.43,116.2,116.22,23347.0,106.2605,106.3062,106.0962,106.1144,23347.0
2019-01-22 12:20:00,116.24,116.3,116.11,116.21,29954.0,106.1327,106.1875,106.014,106.1053,29954.0
2019-01-22 12:30:00,116.23,116.57,116.21,116.42,36338.0,106.1236,106.434,106.1053,106.2971,36338.0
2019-01-22 12:40:00,116.39,116.45,116.3,116.39,37909.0,106.2697,106.3244,106.1875,106.2697,37909.0
2019-01-22 12:50:00,116.39,116.59,116.35,116.46,34813.0,106.2697,106.4523,106.2331,106.3336,34813.0
2019-01-22 13:00:00,116.45,116.46,116.02,116.03,30855.0,106.3244,106.3336,105.9318,105.941,30855.0
2019-01-22 13:10:00,116.02,116.35,115.92,116.29,41494.0,105.9318,106.2331,105.8405,106.1784,41494.0
2019-01-22 13:20:00,116.3,116.6,116.28,116.35,56187.0,106.1875,106.4614,106.1692,106.2331,56187.0
2019-01-22 13:30:00,116.33,116.38,116.25,116.34,46280.0,106.2149,106.2605,106.1418,106.224,46280.0
2019-01-22 13:40:00,116.31,116.4,116.13,116.4,67237.0,106.1966,106.2788,106.0323,106.2788,67237.0
2019-01-22 13:50:00,116.42,116.5,116.31,116.46,39116.0,106.2971,106.3701,106.1966,106.3336,39116.0
2019-01-22 14:00:00,116.44,116.47,116.21,116.3,32957.0,106.3153,106.3427,106.1053,106.1875,32957.0
2019-01-22 14:10:00,116.28,116.38,116.15,116.19,36383.0,106.1692,106.2605,106.0505,106.0871,36383.0
2019-01-22 14:20:00,116.17,116.23,116.05,116.1,34687.0,106.0688,106.1236,105.9592,106.0049,34687.0
2019-01-22 14:30:00,116.11,116.17,116.0,116.06,33472.0,106.014,106.0688,105.9136,105.9684,33472.0
2019-01-22 14:40:00,116.07,116.14,115.93,115.94,39289.0,105.9775,106.0414,105.8497,105.8588,39289.0
2019-01-22 14:50:00,115.94,116.21,115.94,116.19,51854.0,105.8588,106.1053,105.8588,106.0871,51854.0
2019-01-22 15:00:00,116.17,116.18,115.86,115.92,64284.0,106.0688,106.0779,105.7857,105.8405,64284.0
2019-01-22 15:10:00,115.93,116.19,115.85,116.17,54316.0,105.8497,106.0871,105.7766,106.0688,54316.0
2019-01-22 15:20:00,116.18,116.38,116.17,116.33,57114.0,106.0779,106.2605,106.0688,106.2149,57114.0
2019-01-22 15:30:00,116.33,116.52,116.04,116.52,84891.0,106.2149,106.3884,105.9501,106.3884,84891.0
2019-01-22 15:40:00,116.52,116.75,116.25,116.74,188257.0,106.3884,106.5984,106.1418,106.5892,188257.0
2019-01-22 15:50:00,116.72,117.11,116.6,117.11,349932.0,106.571,106.9271,106.4614,106.9271,349932.0
2019-01-23 09:30:00,117.11,117.98,117.11,117.76,132900.0,106.9271,107.7214,106.9271,107.5205,132900.0
2019-01-23 09:40:00,117.8,117.97,117.61,117.9,74985.0,107.5571,107.7123,107.3836,107.6484,74985.0
2019-01-23 09:50:00,117.89,118.55,117.85,118.53,63249.0,107.6392,108.2418,107.6027,108.2236,63249.0
2019-01-23 10:00:00,118.56,118.74,118.38,118.48,54589.0,108.251,108.4153,108.0866,108.1779,54589.0
2019-01-23 10:10:00,118.51,118.7,118.37,118.42,48339.0,108.2053,108.3788,108.0775,108.1231,48339.0
2019-01-23 10:20:00,118.43,118.46,117.86,118.03,47178.0,108.1323,108.1597,107.6118,107.7671,47178.0
2019-01-23 10:30:00,118.02,118.09,117.86,117.94,182626.0,107.7579,107.8218,107.6118,107.6849,182626.0
2019-01-23 10:40:00,117.98,118.0,117.46,117.54,74490.0,107.7214,107.7397,107.2466,107.3197,74490.0
2019-01-23 10:50:00,117.58,117.81,117.4,117.75,43155.0,107.3562,107.5662,107.1918,107.5114,43155.0
2019-01-23 11:00:00,117.78,117.9,117.77,117.9,49400.0,107.5388,107.6484,107.5297,107.6484,49400.0
2019-01-23 11:10:00,117.94,118.1,117.88,117.93,47160.0,107.6849,107.831,107.6301,107.6758,47160.0
2019-01-23 11:20:00,117.94,117.95,117.58,117.81,57166.0,107.6849,107.694,107.3562,107.5662,57166.0
2019-01-23 11:30:00,117.81,117.83,117.52,117.66,34524.0,107.5662,107.5845,107.3014,107.4292,34524.0
2019-01-23 11:40:00,117.66,117.73,117.35,117.43,65415.0,107.4292,107.4931,107.1462,107.2192,65415.0
2019-01-23 11:50:00,117.43,117.51,117.19,117.25,43620.0,107.2192,107.2923,107.0001,107.0549,43620.0
2019-01-23 12:00:00,117.31,117.36,116.92,117.03,33660.0,107.1097,107.1553,106.7536,106.854,33660.0
2019-01-23 12:10:00,117.03,117.24,116.97,117.22,55940.0,106.854,107.0458,106.7992,107.0275,55940.0
2019-01-23 12:20:00,117.25,117.54,117.19,117.4,68080.0,107.0549,107.3197,107.0001,107.1918,68080.0
2019-01-23 12:30:00,117.39,117.58,117.33,117.41,34688.0,107.1827,107.3562,107.1279,107.201,34688.0
2019-01-23 12:40:00,117.41,117.47,117.31,117.34,33700.0,107.201,107.2558,107.1097,107.1371,33700.0
2019-01-23 12:50:00,117.35,117.43,117.18,117.39,40602.0,107.1462,107.2192,106.991,107.1827,40602.0
2019-01-23 13:00:00,117.38,117.4,117.11,117.32,23048.0,107.1736,107.1918,106.9271,107.1188,23048.0
2019-01-23 13:10:00,117.34,117.45,117.2,117.34,27941.0,107.1371,107.2375,107.0092,107.1371,27941.0
2019-01-23 13:20:00,117.34,117.51,117.34,117.47,39223.0,107.1371,107.2923,107.1371,107.2558,39223.0
2019-01-23 13:30:00,117.46,117.68,117.46,117.62,26016.0,107.2466,107.4475,107.2466,107.3927,26016.0
2019-01-23 13:40:00,117.6,117.74,117.57,117.67,20142.0,107.3744,107.5023,107.3471,107.4384,20142.0
2019-01-23 13:50:00,117.67,117.91,117.65,117.83,35931.0,107.4384,107.6575,107.4201,107.5845,35931.0
2019-01-23 14:00:00,117.87,118.07,117.87,117.98,26178.0,107.621,107.8036,107.621,107.7214,26178.0
2019-01-23 14:10:00,118.02,118.12,117.98,118.03,54760.0,107.7579,107.8492,107.7214,107.7671,54760.0
2019-01-23 14:20:00,118.04,118.33,118.04,118.29,60999.0,107.7762,108.041,107.7762,108.0045,60999.0
2019-01-23 14:30:00,118.34,118.34,118.0,118.05,54289.0,108.0501,108.0501,107.7397,107.7853,54289.0
2019-01-23 14:40:00,118.04,118.07,117.87,118.01,68854.0,107.7762,107.8036,107.621,107.7488,68854.0
2019-01-23 14:50:00,118.02,118.18,118.02,118.18,40433.0,107.7579,107.904,107.7579,107.904,40433.0
2019-01-23 15:00:00,118.18,118.44,118.16,118.27,58787.0,107.904,108.1414,107.8858,107.9862,58787.0
2019-01-23 15:10:00,118.25,118.44,118.23,118.42,74106.0,107.9679,108.1414,107.9497,108.1231,74106.0
2019-01-23 15:20:00,118.43,118.65,118.43,118.62,83129.0,108.1323,108.3332,108.1323,108.3058,83129.0
2019-01-23 15:30:00,118.62,118.62,118.39,118.59,105812.0,108.3058,108.3058,108.0958,108.2784,105812.0
2019-01-23 15:40:00,118.59,118.89,118.52,118.8,209330.0,108.2784,108.5523,108.2145,108.4701,209330.0
2019-01-23 15:50:00,118.81,118.9,118.4,118.77,304267.0,108.4792,108.5614,108.1049,108.4427,304267.0
2019-01-24 09:30:00,118.22,118.22,116.61,116.87,123205.0,107.9405,107.9405,106.4705,106.7079,123205.0
2019-01-24 09:40:00,116.87,117.31,116.65,117.14,104280.0,106.7079,107.1097,106.5071,106.9544,104280.0
2019-01-24 09:50:00,117.14,117.23,116.69,116.88,62391.0,106.9544,107.0366,106.5436,106.7171,62391.0
2019-01-24 10:00:00,116.86,117.29,116.85,117.12,60363.0,106.6988,107.0914,106.6897,106.9362,60363.0
2019-01-24 10:10:00,117.1,117.5,117.1,117.27,71763.0,106.9179,107.2831,106.9179,107.0731,71763.0
2019-01-24 10:20:00,117.26,117.31,117.03,117.31,38241.0,107.064,107.1097,106.854,107.1097,38241.0
2019-01-24 10:30:00,117.32,117.43,117.05,117.15,50096.0,107.1188,107.2192,106.8723,106.9636,50096.0
2019-01-24 10:40:00,117.15,117.4,117.15,117.35,39217.0,106.9636,107.1918,106.9636,107.1462,39217.0
2019-01-24 10:50:00,117.35,117.41,117.19,117.23,39641.0,107.1462,107.201,107.0001,107.0366,39641.0
2019-01-24 11:00:00,117.21,117.27,116.79,116.9,51567.0,107.0184,107.0731,106.6349,106.7353,51567.0
2019-01-24 11:10:00,116.9,117.01,116.71,116.91,63880.0,106.7353,106.8358,106.5618,106.7444,63880.0
2019-01-24 11:20:00,116.88,116.89,116.54,116.77,113589.0,106.7171,106.7262,106.4066,106.6166,113589.0
2019-01-24 11:30:00,116.77,116.85,116.61,116.81,81586.0,106.6166,106.6897,106.4705,106.6531,81586.0
2019-01-24 11:40:00,116.8,116.8,116.41,116.48,71443.0,106.644,106.644,106.2879,106.3518,71443.0
2019-01-24 11:50:00,116.47,116.56,116.3,116.32,58447.0,106.3427,106.4249,106.1875,106.2057,58447.0
2019-01-24 12:00:00,116.31,116.39,116.25,116.29,36212.0,106.1966,106.2697,106.1418,106.1784,36212.0
2019-01-24 12:10:00,116.27,116.3,115.96,116.07,65901.0,106.1601,106.1875,105.8771,105.9775,65901.0
2019-01-24 12:20:00,116.07,116.08,115.84,115.88,43234.0,105.9775,105.9866,105.7675,105.804,43234.0
2019-01-24 12:30:00,115.84,116.03,115.77,115.9,28829.0,105.7675,105.941,105.7036,105.8223,28829.0
2019-01-24 12:40:00,115.89,116.05,115.85,115.93,51908.0,105.8131,105.9592,105.7766,105.8497,51908.0
2019-01-24 12:50:00,115.92,116.07,115.79,115.79,50759.0,105.8405,105.9775,105.7218,105.7218,50759.0
2019-01-24 13:00:00,115.8,115.88,115.45,115.49,60702.0,105.731,105.804,105.4114,105.4479,60702.0
2019-01-24 13:10:00,115.49,115.5,115.22,115.43,73847.0,105.4479,105.457,105.2014,105.3931,73847.0
2019-01-24 13:20:00,115.42,115.42,114.94,115.13,158724.0,105.384,105.384,104.9457,105.1192,158724.0
2019-01-24 13:30:00,115.12,115.23,115.06,115.15,71543.0,105.1101,105.2105,105.0553,105.1375,71543.0
2019-01-24 13:40:00,115.15,115.22,115.04,115.18,65745.0,105.1375,105.2014,105.037,105.1649,65745.0
2019-01-24 13:50:00,115.17,115.23,114.99,115.1,78523.0,105.1557,105.2105,104.9914,105.0918,78523.0
2019-01-24 14:00:00,115.11,115.11,114.83,114.83,183412.0,105.101,105.101,104.8453,104.8453,183412.0
2019-01-24 14:10:00,114.81,114.84,114.39,114.41,128856.0,104.827,104.8544,104.4436,104.4618,128856.0
2019-01-24 14:20:00,114.39,114.51,114.32,114.4,96828.0,104.4436,104.5531,104.3797,104.4527,96828.0
2019-01-24 14:30:00,114.39,114.9,114.33,114.81,112225.0,104.4436,104.9092,104.3888,104.827,112225.0
2019-01-24 14:40:00,114.8,114.8,114.33,114.5,175467.0,104.8179,104.8179,104.3888,104.544,175467.0
2019-01-24 14:50:00,114.52,114.52,114.2,114.38,107252.0,104.5623,104.5623,104.2701,104.4344,107252.0
2019-01-24 15:00:00,114.37,114.43,114.25,114.28,93210.0,104.4253,104.4801,104.3157,104.3431,93210.0
2019-01-24 15:10:00,114.29,114.45,114.22,114.39,93175.0,104.3523,104.4983,104.2883,104.4436,93175.0
2019-01-24 15:20:00,114.4,114.54,114.39,114.47,117385.0,104.4527,104.5805,104.4436,104.5166,117385.0
2019-01-24 15:30:00,114.47,114.64,114.35,114.6,115975.0,104.5166,104.6718,104.407,104.6353,115975.0
2019-01-24 15:40:00,114.6,114.89,114.59,114.87,166944.0,104.6353,104.9001,104.6262,104.8818,166944.0
2019-01-24 15:50:00,114.86,115.05,114.72,114.98,324695.0,104.8727,105.0462,104.7449,104.9823,324695.0
2019-01-25 09:30:00,115.34,115.35,114.04,114.89,162622.0,105.311,105.3201,104.124,104.9001,162622.0
2019-01-25 09:40:00,114.9,115.15,114.27,114.28,65231.0,104.9092,105.1375,104.334,104.3431,65231.0
2019-01-25 09:50:00,114.29,114.53,114.08,114.26,51707.0,104.3523,104.5714,104.1605,104.3249,51707.0
2019-01-25 10:00:00,114.24,114.5,114.1,114.44,54917.0,104.3066,104.544,104.1788,104.4892,54917.0
2019-01-25 10:10:00,114.46,114.52,114.24,114.32,82022.0,104.5075,104.5623,104.3066,104.3797,82022.0
2019-01-25 10:20:00,114.32,114.56,114.23,114.38,97774.0,104.3797,104.5988,104.2975,104.4344,97774.0
2019-01-25 10:30:00,114.38,114.78,114.19,114.78,94227.0,104.4344,104.7997,104.261,104.7997,94227.0
2019-01-25 10:40:00,114.77,114.81,114.54,114.58,66625.0,104.7905,104.827,104.5805,104.617,66625.0
2019-01-25 10:50:00,114.57,114.7,114.39,114.6,94601.0,104.6079,104.7266,104.4436,104.6353,94601.0
2019-01-25 11:00:00,114.6,114.83,114.48,114.74,70053.0,104.6353,104.8453,104.5257,104.7631,70053.0
2019-01-25 11:10:00,114.75,114.82,114.62,114.82,64291.0,104.7723,104.8362,104.6536,104.8362,64291.0
2019-01-25 11:20:00,114.82,115.02,114.76,114.82,63472.0,104.8362,105.0188,104.7814,104.8362,63472.0
2019-01-25 11:30:00,114.83,114.88,114.71,114.76,55505.0,104.8453,104.891,104.7357,104.7814,55505.0
2019-01-25 11:40:00,114.76,114.89,114.71,114.77,52280.0,104.7814,104.9001,104.7357,104.7905,52280.0
2019-01-25 11:50:00,114.77,115.08,114.76,115.04,48790.0,104.7905,105.0736,104.7814,105.037,48790.0
2019-01-25 12:00:00,115.05,115.09,114.86,115.0,41545.0,105.0462,105.0827,104.8727,105.0005,41545.0
2019-01-25 12:10:00,114.98,115.0,114.72,114.75,51900.0,104.9823,105.0005,104.7449,104.7723,51900.0
2019-01-25 12:20:00,114.75,114.82,114.7,114.79,53171.0,104.7723,104.8362,104.7266,104.8088,53171.0
2019-01-25 12:30:00,114.79,114.87,114.69,114.87,79069.0,104.8088,104.8818,104.7175,104.8818,79069.0
2019-01-25 12:40:00,114.89,114.89,114.59,114.59,45780.0,104.9001,104.9001,104.6262,104.6262,45780.0
2019-01-25 12:50:00,114.62,114.67,114.51,114.64,63837.0,104.6536,104.6992,104.5531,104.6718,63837.0
2019-01-25 13:00:00,114.64,114.71,114.51,114.61,38674.0,104.6718,104.7357,104.5531,104.6444,38674.0
2019-01-25 13:10:00,114.61,114.98,114.53,114.95,81753.0,104.6444,104.9823,104.5714,104.9549,81753.0
2019-01-25 13:20:00,114.95,115.24,114.92,115.19,39161.0,104.9549,105.2197,104.9275,105.174,39161.0
2019-01-25 13:30:00,115.15,115.15,114.74,114.8,29113.0,105.1375,105.1375,104.7631,104.8179,29113.0
2019-01-25 13:40:00,114.78,114.88,114.76,114.87,25998.0,104.7997,104.891,104.7814,104.8818,25998.0
2019-01-25 13:50:00,114.87,114.87,114.77,114.82,27633.0,104.8818,104.8818,104.7905,104.8362,27633.0
2019-01-25 14:00:00,114.82,114.92,114.78,114.85,41965.0,104.8362,104.9275,104.7997,104.8636,41965.0
2019-01-25 14:10:00,114.85,114.89,114.75,114.82,47876.0,104.8636,104.9001,104.7723,104.8362,47876.0
2019-01-25 14:20:00,114.82,114.94,114.74,114.75,60810.0,104.8362,104.9457,104.7631,104.7723,60810.0
2019-01-25 14:30:00,114.75,114.9,114.73,114.79,45955.0,104.7723,104.9092,104.754,104.8088,45955.0
2019-01-25 14:40:00,114.78,114.82,114.71,114.72,75498.0,104.7997,104.8362,104.7357,104.7449,75498.0
2019-01-25 14:50:00,114.71,114.78,114.6,114.64,107639.0,104.7357,104.7997,104.6353,104.6718,107639.0
2019-01-25 15:00:00,114.64,114.66,114.51,114.53,90376.0,104.6718,104.6901,104.5531,104.5714,90376.0
2019-01-25 15:10:00,114.54,114.74,114.46,114.7,122461.0,104.5805,104.7631,104.5075,104.7266,122461.0
2019-01-25 15:20:00,114.7,114.73,114.32,114.33,110235.0,104.7266,104.754,104.3797,104.3888,110235.0
2019-01-25 15:30:00,114.33,114.46,114.12,114.41,163900.0,104.3888,104.5075,104.197,104.4618,163900.0
2019-01-25 15:40:00,114.41,114.83,114.38,114.81,181004.0,104.4618,104.8453,104.4344,104.827,181004.0
2019-01-25 15:50:00,114.81,115.01,114.64,114.94,366965.0,104.827,105.0097,104.6718,104.9457,366965.0
2019-01-28 09:30:00,114.72,115.05,114.42,114.48,86738.0,104.7449,105.0462,104.471,104.5257,86738.0
2019-01-28 09:40:00,114.5,114.79,114.43,114.64,51392.0,104.544,104.8088,104.4801,104.6718,51392.0
2019-01-28 09:50:00,114.51,114.51,113.88,113.89,86687.0,104.5531,104.5531,103.9779,103.987,86687.0
2019-01-28 10:00:00,113.89,113.95,113.54,113.88,87524.0,103.987,104.0418,103.6675,103.9779,87524.0
2019-01-28 10:10:00,113.91,114.17,113.72,114.14,55950.0,104.0053,104.2427,103.8318,104.2153,55950.0
2019-01-28 10:20:00,114.13,114.19,114.07,114.12,45315.0,104.2062,104.261,104.1514,104.197,45315.0
2019-01-28 10:30:00,114.12,114.38,114.07,114.18,48840.0,104.197,104.4344,104.1514,104.2518,48840.0
2019-01-28 10:40:00,114.18,114.39,114.16,114.17,49797.0,104.2518,104.4436,104.2336,104.2427,49797.0
2019-01-28 10:50:00,114.16,114.28,114.02,114.02,61366.0,104.2336,104.3431,104.1057,104.1057,61366.0
2019-01-28 11:00:00,114.02,114.06,113.78,114.01,60848.0,104.1057,104.1423,103.8866,104.0966,60848.0
2019-01-28 11:10:00,113.99,114.19,113.95,114.11,37329.0,104.0783,104.261,104.0418,104.1879,37329.0
2019-01-28 11:20:00,114.12,114.57,114.11,114.57,46454.0,104.197,104.6079,104.1879,104.6079,46454.0
2019-01-28 11:30:00,114.59,114.61,114.33,114.42,52323.0,104.6262,104.6444,104.3888,104.471,52323.0
2019-01-28 11:40:00,114.44,114.6,114.38,114.43,81702.0,104.4892,104.6353,104.4344,104.4801,81702.0
2019-01-28 11:50:00,114.45,114.53,114.16,114.18,49731.0,104.4983,104.5714,104.2336,104.2518,49731.0
2019-01-28 12:00:00,114.2,114.52,114.15,114.51,31898.0,104.2701,104.5623,104.2244,104.5531,31898.0
2019-01-28 12:10:00,114.52,114.53,114.32,114.46,33946.0,104.5623,104.5714,104.3797,104.5075,33946.0
2019-01-28 12:20:00,114.48,114.56,114.35,114.42,22813.0,104.5257,104.5988,104.407,104.471,22813.0
2019-01-28 12:30:00,114.47,114.48,114.25,114.42,53406.0,104.5166,104.5257,104.3157,104.471,53406.0
2019-01-28 12:40:00,114.44,114.66,114.43,114.58,19830.0,104.4892,104.6901,104.4801,104.617,19830.0
2019-01-28 12:50:00,114.58,114.6,114.31,114.36,30525.0,104.617,104.6353,104.3705,104.4162,30525.0
2019-01-28 13:00:00,114.36,114.54,114.31,114.46,70454.0,104.4162,104.5805,104.3705,104.5075,70454.0
2019-01-28 13:10:00,114.47,114.51,114.27,114.37,35069.0,104.5166,104.5531,104.334,104.4253,35069.0
2019-01-28 13:20:00,114.36,114.4,114.26,114.4,50776.0,104.4162,104.4527,104.3249,104.4527,50776.0
2019-01-28 13:30:00,114.4,114.63,114.38,114.63,70362.0,104.4527,104.6627,104.4344,104.6627,70362.0
2019-01-28 13:40:00,114.64,114.69,114.55,114.59,23519.0,104.6718,104.7175,104.5897,104.6262,23519.0
2019-01-28 13:50:00,114.6,114.68,114.49,114.51,26839.0,104.6353,104.7083,104.5349,104.5531,26839.0
2019-01-28 14:00:00,114.53,114.6,114.39,114.47,30375.0,104.5714,104.6353,104.4436,104.5166,30375.0
2019-01-28 14:10:00,114.46,114.52,114.37,114.44,29203.0,104.5075,104.5623,104.4253,104.4892,29203.0
2019-01-28 14:20:00,114.44,114.47,114.26,114.35,38301.0,104.4892,104.5166,104.3249,104.407,38301.0
2019-01-28 14:30:00,114.35,114.54,114.34,114.47,37660.0,104.407,104.5805,104.3979,104.5166,37660.0
2019-01-28 14:40:00,114.47,114.54,114.29,114.54,45484.0,104.5166,104.5805,104.3523,104.5805,45484.0
2019-01-28 14:50:00,114.55,114.89,114.54,114.72,57804.0,104.5897,104.9001,104.5805,104.7449,57804.0
2019-01-28 15:00:00,114.72,114.77,114.53,114.67,51550.0,104.7449,104.7905,104.5714,104.6992,51550.0
2019-01-28 15:10:00,114.67,114.81,114.64,114.68,54284.0,104.6992,104.827,104.6718,104.7083,54284.0
2019-01-28 15:20:00,114.68,114.86,114.61,114.63,69053.0,104.7083,104.8727,104.6444,104.6627,69053.0
2019-01-28 15:30:00,114.63,114.8,114.49,114.71,94810.0,104.6627,104.8179,104.5349,104.7357,94810.0
2019-01-28 15:40:00,114.7,114.92,114.67,114.83,125072.0,104.7266,104.9275,104.6992,104.8453,125072.0
2019-01-28 15:50:00,114.84,115.11,114.69,115.03,245875.0,104.8544,105.101,104.7175,105.0279,245875.0
2019-01-29 09:30:00,114.39,114.85,113.91,114.66,105176.0,104.4436,104.8636,104.0053,104.6901,105176.0
2019-01-29 09:40:00,114.55,115.35,114.46,115.34,48664.0,104.5897,105.3201,104.5075,105.311,48664.0
2019-01-29 09:50:00,115.34,115.57,115.26,115.32,105561.0,105.311,105.521,105.2379,105.2927,105561.0
2019-01-29 10:00:00,115.3,115.38,114.68,114.77,67256.0,105.2744,105.3475,104.7083,104.7905,67256.0
2019-01-29 10:10:00,114.77,114.79,114.52,114.79,156399.0,104.7905,104.8088,104.5623,104.8088,156399.0
2019-01-29 10:20:00,114.77,115.13,114.75,115.12,56903.0,104.7905,105.1192,104.7723,105.1101,56903.0
2019-01-29 10:30:00,115.15,115.19,114.96,114.96,37493.0,105.1375,105.174,104.964,104.964,37493.0
2019-01-29 10:40:00,114.9,114.9,114.67,114.68,62886.0,104.9092,104.9092,104.6992,104.7083,62886.0
2019-01-29 10:50:00,114.68,114.69,114.4,114.68,68455.0,104.7083,104.7175,104.4527,104.7083,68455.0
2019-01-29 11:00:00,114.68,115.03,114.62,114.85,43957.0,104.7083,105.0279,104.6536,104.8636,43957.0
2019-01-29 11:10:00,114.82,114.95,114.77,114.88,41536.0,104.8362,104.9549,104.7905,104.891,41536.0
2019-01-29 11:20:00,114.85,114.89,114.72,114.81,37641.0,104.8636,104.9001,104.7449,104.827,37641.0
2019-01-29 11:30:00,114.82,115.15,114.82,115.13,36358.0,104.8362,105.1375,104.8362,105.1192,36358.0
2019-01-29 11:40:00,115.12,115.41,115.08,115.4,37182.0,105.1101,105.3749,105.0736,105.3657,37182.0
2019-01-29 11:50:00,115.42,115.53,115.28,115.49,39399.0,105.384,105.4844,105.2562,105.4479,39399.0
2019-01-29 12:00:00,115.51,115.7,115.49,115.7,42804.0,105.4662,105.6397,105.4479,105.6397,42804.0
2019-01-29 12:10:00,115.69,115.95,115.68,115.75,42548.0,105.6305,105.8679,105.6214,105.6853,42548.0
2019-01-29 12:20:00,115.76,115.9,115.63,115.7,24756.0,105.6944,105.8223,105.5757,105.6397,24756.0
2019-01-29 12:30:00,115.71,115.79,115.58,115.79,53954.0,105.6488,105.7218,105.5301,105.7218,53954.0
2019-01-29 12:40:00,115.79,115.81,115.65,115.72,29984.0,105.7218,105.7401,105.594,105.6579,29984.0
2019-01-29 12:50:00,115.73,115.75,115.47,115.47,33598.0,105.667,105.6853,105.4297,105.4297,33598.0
2019-01-29 13:00:00,115.44,115.61,115.36,115.58,42686.0,105.4023,105.5575,105.3292,105.5301,42686.0
2019-01-29 13:10:00,115.57,115.58,115.41,115.46,35196.0,105.521,105.5301,105.3749,105.4205,35196.0
2019-01-29 13:20:00,115.46,115.48,115.36,115.45,34735.0,105.4205,105.4388,105.3292,105.4114,34735.0
2019-01-29 13:30:00,115.46,115.58,115.46,115.56,41204.0,105.4205,105.5301,105.4205,105.5118,41204.0
2019-01-29 13:40:00,115.57,115.77,115.56,115.77,51220.0,105.521,105.7036,105.5118,105.7036,51220.0
2019-01-29 13:50:00,115.77,115.84,115.53,115.53,41388.0,105.7036,105.7675,105.4844,105.4844,41388.0
2019-01-29 14:00:00,115.54,115.56,115.43,115.54,46249.0,105.4936,105.5118,105.3931,105.4936,46249.0
2019-01-29 14:10:00,115.53,115.55,115.44,115.46,38378.0,105.4844,105.5027,105.4023,105.4205,38378.0
2019-01-29 14:20:00,115.43,115.47,115.29,115.43,47232.0,105.3931,105.4297,105.2653,105.3931,47232.0
2019-01-29 14:30:00,115.44,115.46,115.36,115.39,51312.0,105.4023,105.4205,105.3292,105.3566,51312.0
2019-01-29 14:40:00,115.39,115.4,115.25,115.27,58791.0,105.3566,105.3657,105.2288,105.247,58791.0
2019-01-29 14:50:00,115.26,115.27,115.16,115.24,45665.0,105.2379,105.247,105.1466,105.2197,45665.0
2019-01-29 15:00:00,115.26,115.4,115.24,115.37,61605.0,105.2379,105.3657,105.2197,105.3384,61605.0
2019-01-29 15:10:00,115.36,115.49,115.27,115.49,50414.0,105.3292,105.4479,105.247,105.4479,50414.0
2019-01-29 15:20:00,115.49,115.5,115.42,115.45,90509.0,105.4479,105.457,105.384,105.4114,90509.0
2019-01-29 15:30:00,115.45,115.7,115.44,115.52,128910.0,105.4114,105.6397,105.4023,105.4753,128910.0
2019-01-29 15:40:00,115.53,115.67,115.48,115.51,134435.0,105.4844,105.6123,105.4388,105.4662,134435.0
2019-01-29 15:50:00,115.51,115.72,115.49,115.71,283451.0,105.4662,105.6579,105.4479,105.6488,283451.0
2019-01-30 09:30:00,115.53,116.99,115.53,116.57,127228.0,105.4844,106.8175,105.4844,106.434,127228.0
2019-01-30 09:40:00,116.53,116.56,116.16,116.45,97358.0,106.3975,106.4249,106.0597,106.3244,97358.0
2019-01-30 09:50:00,116.48,116.78,116.28,116.45,59192.0,106.3518,106.6258,106.1692,106.3244,59192.0
2019-01-30 10:00:00,116.44,116.61,116.23,116.48,80232.0,106.3153,106.4705,106.1236,106.3518,80232.0
2019-01-30 10:10:00,116.5,116.51,116.17,116.29,71229.0,106.3701,106.3792,106.0688,106.1784,71229.0
2019-01-30 10:20:00,116.29,116.29,116.16,116.25,56051.0,106.1784,106.1784,106.0597,106.1418,56051.0
2019-01-30 10:30:00,116.27,116.36,115.94,116.14,54690.0,106.1601,106.2423,105.8588,106.0414,54690.0
2019-01-30 10:40:00,116.15,116.4,116.12,116.23,52779.0,106.0505,106.2788,106.0231,106.1236,52779.0
2019-01-30 10:50:00,116.22,116.24,116.03,116.1,90956.0,106.1144,106.1327,105.941,106.0049,90956.0
2019-01-30 11:00:00,116.08,116.48,115.95,116.47,90364.0,105.9866,106.3518,105.8679,106.3427,90364.0
2019-01-30 11:10:00,116.46,116.57,116.27,116.37,66943.0,106.3336,106.434,106.1601,106.2514,66943.0
2019-01-30 11:20:00,116.37,116.43,116.25,116.39,54544.0,106.2514,106.3062,106.1418,106.2697,54544.0
2019-01-30 11:30:00,116.37,116.38,116.24,116.26,55718.0,106.2514,106.2605,106.1327,106.151,55718.0
2019-01-30 11:40:00,116.28,116.51,116.27,116.5,50529.0,106.1692,106.3792,106.1601,106.3701,50529.0
2019-01-30 11:50:00,116.51,116.81,116.51,116.61,55646.0,106.3792,106.6531,106.3792,106.4705,55646.0
2019-01-30 12:00:00,116.6,116.98,116.57,116.97,65407.0,106.4614,106.8084,106.434,106.7992,65407.0
2019-01-30 12:10:00,116.96,116.99,116.77,116.77,45228.0,106.7901,106.8175,106.6166,106.6166,45228.0
2019-01-30 12:20:00,116.78,116.94,116.58,116.59,57192.0,106.6258,106.7718,106.4431,106.4523,57192.0
2019-01-30 12:30:00,116.58,116.59,116.36,116.55,53387.0,106.4431,106.4523,106.2423,106.4157,53387.0
2019-01-30 12:40:00,116.53,116.62,116.37,116.54,46727.0,106.3975,106.4797,106.2514,106.4066,46727.0
2019-01-30 12:50:00,116.55,116.58,116.47,116.48,46318.0,106.4157,106.4431,106.3427,106.3518,46318.0
2019-01-30 13:00:00,116.5,116.54,116.44,116.51,30229.0,106.3701,106.4066,106.3153,106.3792,30229.0
2019-01-30 13:10:00,116.49,116.57,116.44,116.48,27289.0,106.361,106.434,106.3153,106.3518,27289.0
2019-01-30 13:20:00,116.49,116.51,116.25,116.25,36457.0,106.361,106.3792,106.1418,106.1418,36457.0
2019-01-30 13:30:00,116.25,116.35,116.2,116.27,39715.0,106.1418,106.2331,106.0962,106.1601,39715.0
2019-01-30 13:40:00,116.27,116.28,116.15,116.23,38224.0,106.1601,106.1692,106.0505,106.1236,38224.0
2019-01-30 13:50:00,116.25,116.32,116.21,116.25,41687.0,106.1418,106.2057,106.1053,106.1418,41687.0
2019-01-30 14:00:00,116.24,116.86,116.18,116.71,86845.0,106.1327,106.6988,106.0779,106.5618,86845.0
2019-01-30 14:10:00,116.69,116.93,116.66,116.89,75714.0,106.5436,106.7627,106.5162,106.7262,75714.0
2019-01-30 14:20:00,116.88,116.92,116.69,116.75,83053.0,106.7171,106.7536,106.5436,106.5984,83053.0
2019-01-30 14:30:00,116.73,116.84,116.65,116.73,72094.0,106.5801,106.6805,106.5071,106.5801,72094.0
2019-01-30 14:40:00,116.76,116.89,116.65,116.86,75127.0,106.6075,106.7262,106.5071,106.6988,75127.0
2019-01-30 14:50:00,116.86,116.99,116.73,116.95,117681.0,106.6988,106.8175,106.5801,106.781,117681.0
2019-01-30 15:00:00,116.96,116.96,116.64,116.64,115695.0,106.7901,106.7901,106.4979,106.4979,115695.0
2019-01-30 15:10:00,116.63,116.76,116.51,116.7,189122.0,106.4888,106.6075,106.3792,106.5527,189122.0
2019-01-30 15:20:00,116.71,117.03,116.7,116.94,118279.0,106.5618,106.854,106.5527,106.7718,118279.0
2019-01-30 15:30:00,116.92,116.96,116.71,116.77,103926.0,106.7536,106.7901,106.5618,106.6166,103926.0
2019-01-30 15:40:00,116.77,117.03,116.68,116.99,244830.0,106.6166,106.854,106.5344,106.8175,244830.0
2019-01-30 15:50:00,116.97,117.08,116.73,117.0,430484.0,106.7992,106.8997,106.5801,106.8266,430484.0
2019-01-31 09:30:00,116.94,117.32,116.72,117.15,130463.0,106.7718,107.1188,106.571,106.9636,130463.0
2019-01-31 09:40:00,117.11,117.36,116.85,117.0,79619.0,106.9271,107.1553,106.6897,106.8266,79619.0
2019-01-31 09:50:00,117.01,117.75,116.98,117.74,78318.0,106.8358,107.5114,106.8084,107.5023,78318.0
2019-01-31 10:00:00,117.75,117.96,117.55,117.93,64387.0,107.5114,107.7031,107.3288,107.6758,64387.0
2019-01-31 10:10:00,117.91,118.08,117.86,117.9,88503.0,107.6575,107.8127,107.6118,107.6484,88503.0
2019-01-31 10:20:00,117.9,118.29,117.84,118.28,83081.0,107.6484,108.0045,107.5936,107.9953,83081.0
2019-01-31 10:30:00,118.29,118.55,118.26,118.5,71956.0,108.0045,108.2418,107.9771,108.1962,71956.0
2019-01-31 10:40:00,118.48,118.61,118.38,118.42,76465.0,108.1779,108.2966,108.0866,108.1231,76465.0
2019-01-31 10:50:00,118.43,118.59,118.21,118.35,76216.0,108.1323,108.2784,107.9314,108.0592,76216.0
2019-01-31 11:00:00,118.38,118.46,118.32,118.45,88022.0,108.0866,108.1597,108.0318,108.1505,88022.0
2019-01-31 11:10:00,118.45,118.76,118.41,118.76,95304.0,108.1505,108.4336,108.114,108.4336,95304.0
2019-01-31 11:20:00,118.8,119.07,118.67,119.04,64050.0,108.4701,108.7166,108.3514,108.6892,64050.0
2019-01-31 11:30:00,119.0,119.16,118.95,119.13,63948.0,108.6527,108.7988,108.6071,108.7714,63948.0
2019-01-31 11:40:00,119.12,119.61,119.09,119.51,96344.0,108.7623,109.2097,108.7349,109.1184,96344.0
2019-01-31 11:50:00,119.51,119.68,119.43,119.67,93479.0,109.1184,109.2736,109.0453,109.2645,93479.0
2019-01-31 12:00:00,119.66,119.72,119.53,119.61,93122.0,109.2553,109.3101,109.1366,109.2097,93122.0
2019-01-31 12:10:00,119.61,119.7,119.52,119.6,49667.0,109.2097,109.2919,109.1275,109.2005,49667.0
2019-01-31 12:20:00,119.6,119.61,119.28,119.33,60305.0,109.2005,109.2097,108.9084,108.954,60305.0
2019-01-31 12:30:00,119.33,119.46,119.22,119.42,47433.0,108.954,109.0727,108.8536,109.0362,47433.0
2019-01-31 12:40:00,119.43,119.5,119.12,119.36,48187.0,109.0453,109.1092,108.7623,108.9814,48187.0
2019-01-31 12:50:00,119.35,119.46,119.26,119.35,39713.0,108.9723,109.0727,108.8901,108.9723,39713.0
2019-01-31 13:00:00,119.35,119.4,119.0,119.12,108786.0,108.9723,109.0179,108.6527,108.7623,108786.0
2019-01-31 13:10:00,119.12,119.32,119.08,119.25,43410.0,108.7623,108.9449,108.7258,108.881,43410.0
2019-01-31 13:20:00,119.24,119.4,119.24,119.35,44218.0,108.8718,109.0179,108.8718,108.9723,44218.0
2019-01-31 13:30:00,119.36,119.47,119.33,119.4,43711.0,108.9814,109.0818,108.954,109.0179,43711.0
2019-01-31 13:40:00,119.4,119.47,119.28,119.41,49145.0,109.0179,109.0818,108.9084,109.0271,49145.0
2019-01-31 13:50:00,119.39,119.6,119.34,119.6,75740.0,109.0088,109.2005,108.9632,109.2005,75740.0
2019-01-31 14:00:00,119.61,119.63,119.47,119.48,51376.0,109.2097,109.2279,109.0818,109.091,51376.0
2019-01-31 14:10:00,119.48,119.71,119.48,119.7,40292.0,109.091,109.301,109.091,109.2919,40292.0
2019-01-31 14:20:00,119.71,119.77,119.6,119.69,69220.0,109.301,109.3558,109.2005,109.2827,69220.0
2019-01-31 14:30:00,119.69,119.74,119.58,119.71,51482.0,109.2827,109.3284,109.1823,109.301,51482.0
2019-01-31 14:40:00,119.71,119.86,119.63,119.86,47638.0,109.301,109.4379,109.2279,109.4379,47638.0
2019-01-31 14:50:00,119.87,120.06,119.86,120.03,191596.0,109.4471,109.6205,109.4379,109.5932,191596.0
2019-01-31 15:00:00,120.02,120.02,119.8,119.85,67556.0,109.584,109.584,109.3832,109.4288,67556.0
2019-01-31 15:10:00,119.85,119.87,119.54,119.73,106089.0,109.4288,109.4471,109.1458,109.3192,106089.0
2019-01-31 15:20:00,119.73,119.9,119.72,119.75,85659.0,109.3192,109.4745,109.3101,109.3375,85659.0
2019-01-31 15:30:00,119.75,119.82,119.55,119.73,145691.0,109.3375,109.4014,109.1549,109.3192,145691.0
2019-01-31 15:40:00,119.74,119.9,119.72,119.89,236706.0,109.3284,109.4745,109.3101,109.4653,236706.0
2019-01-31 15:50:00,119.88,120.14,119.79,119.85,476776.0,109.4562,109.6936,109.374,109.4288,476776.0
2019-02-01 09:30:00,120.32,120.61,119.2,119.24,162530.0,109.8579,110.1227,108.8353,108.8718,162530.0
2019-02-01 09:40:00,119.26,119.68,119.13,119.44,267894.0,108.8901,109.2736,108.7714,109.0545,267894.0
2019-02-01 09:50:00,119.43,119.92,119.43,119.67,69804.0,109.0453,109.4927,109.0453,109.2645,69804.0
2019-02-01 10:00:00,119.65,120.25,119.58,120.08,73766.0,109.2462,109.794,109.1823,109.6388,73766.0
2019-02-01 10:10:00,120.05,120.15,119.89,120.1,78717.0,109.6114,109.7027,109.4653,109.6571,78717.0
2019-02-01 10:20:00,120.1,120.44,120.1,120.27,71187.0,109.6571,109.9675,109.6571,109.8123,71187.0
2019-02-01 10:30:00,120.27,120.4,120.02,120.2,78861.0,109.8123,109.931,109.584,109.7484,78861.0
2019-02-01 10:40:00,120.25,120.5,120.23,120.34,85704.0,109.794,110.0223,109.7758,109.8762,85704.0
2019-02-01 10:50:00,120.33,120.55,120.26,120.37,66700.0,109.8671,110.0679,109.8032,109.9036,66700.0
2019-02-01 11:00:00,120.36,120.53,120.17,120.25,155334.0,109.8945,110.0497,109.721,109.794,155334.0
2019-02-01 11:10:00,120.26,120.4,120.19,120.32,48584.0,109.8032,109.931,109.7392,109.8579,48584.0
2019-02-01 11:20:00,120.32,120.54,120.28,120.33,58828.0,109.8579,110.0588,109.8214,109.8671,58828.0
2019-02-01 11:30:00,120.31,120.39,120.25,120.36,53675.0,109.8488,109.9219,109.794,109.8945,53675.0
2019-02-01 11:40:00,120.36,120.72,120.35,120.67,58158.0,109.8945,110.2232,109.8853,110.1775,58158.0
2019-02-01 11:50:00,120.66,120.87,120.59,120.8,64053.0,110.1684,110.3601,110.1045,110.2962,64053.0
2019-02-01 12:00:00,120.79,120.91,120.68,120.69,68136.0,110.2871,110.3966,110.1866,110.1958,68136.0
2019-02-01 12:10:00,120.67,120.88,120.61,120.88,61690.0,110.1775,110.3692,110.1227,110.3692,61690.0
2019-02-01 12:20:00,120.89,120.9,120.51,120.61,102449.0,110.3784,110.3875,110.0314,110.1227,102449.0
2019-02-01 12:30:00,120.6,120.65,120.46,120.58,72994.0,110.1136,110.1592,109.9858,110.0953,72994.0
2019-02-01 12:40:00,120.55,120.62,120.51,120.54,48966.0,110.0679,110.1319,110.0314,110.0588,48966.0
2019-02-01 12:50:00,120.54,120.68,120.4,120.41,51359.0,110.0588,110.1866,109.931,109.9401,51359.0
2019-02-01 13:00:00,120.43,120.55,120.28,120.49,51981.0,109.9584,110.0679,109.8214,110.0132,51981.0
2019-02-01 13:10:00,120.51,120.57,120.36,120.55,63725.0,110.0314,110.0862,109.8945,110.0679,63725.0
2019-02-01 13:20:00,120.54,120.65,120.47,120.65,47023.0,110.0588,110.1592,109.9949,110.1592,47023.0
2019-02-01 13:30:00,120.67,120.78,120.6,120.68,44856.0,110.1775,110.2779,110.1136,110.1866,44856.0
2019-02-01 13:40:00,120.68,120.69,120.52,120.58,33909.0,110.1866,110.1958,110.0406,110.0953,33909.0
2019-02-01 13:50:00,120.6,120.63,120.46,120.6,39791.0,110.1136,110.141,109.9858,110.1136,39791.0
2019-02-01 14:00:00,120.59,120.62,120.24,120.4,38728.0,110.1045,110.1319,109.7849,109.931,38728.0
2019-02-01 14:10:00,120.4,120.49,120.32,120.43,46417.0,109.931,110.0132,109.8579,109.9584,46417.0
2019-02-01 14:20:00,120.42,120.6,120.41,120.47,47924.0,109.9492,110.1136,109.9401,109.9949,47924.0
2019-02-01 14:30:00,120.5,120.67,120.48,120.64,39514.0,110.0223,110.1775,110.004,110.1501,39514.0
2019-02-01 14:40:00,120.64,120.7,120.57,120.61,33497.0,110.1501,110.2049,110.0862,110.1227,33497.0
2019-02-01 14:50:00,120.63,120.63,120.43,120.54,47335.0,110.141,110.141,109.9584,110.0588,47335.0
2019-02-01 15:00:00,120.53,120.68,120.43,120.64,60424.0,110.0497,110.1866,109.9584,110.1501,60424.0
2019-02-01 15:10:00,120.65,120.78,120.62,120.66,60493.0,110.1592,110.2779,110.1319,110.1684,60493.0
2019-02-01 15:20:00,120.66,120.74,120.61,120.7,62971.0,110.1684,110.2414,110.1227,110.2049,62971.0
2019-02-01 15:30:00,120.71,120.98,120.7,120.93,89297.0,110.214,110.4606,110.2049,110.4149,89297.0
2019-02-01 15:40:00,120.93,120.99,120.74,120.74,123749.0,110.4149,110.4697,110.2414,110.2414,123749.0
2019-02-01 15:50:00,120.75,120.97,120.67,120.84,307846.0,110.2506,110.4514,110.1775,110.3327,307846.0
2019-02-04 09:30:00,121.21,121.84,120.51,120.65,188828.0,110.6706,111.2458,110.0314,110.1592,188828.0
2019-02-04 09:40:00,120.64,120.73,120.03,120.2,131579.0,110.1501,110.2323,109.5932,109.7484,131579.0
2019-02-04 09:50:00,120.2,120.21,119.16,119.17,174350.0,109.7484,109.7575,108.7988,108.8079,174350.0
2019-02-04 10:00:00,119.18,119.24,119.0,119.09,93487.0,108.8171,108.8718,108.6527,108.7349,93487.0
2019-02-04 10:10:00,119.08,119.16,118.69,118.83,112573.0,108.7258,108.7988,108.3697,108.4975,112573.0
2019-02-04 10:20:00,118.86,119.02,118.72,118.77,74534.0,108.5249,108.671,108.3971,108.4427,74534.0
2019-02-04 10:30:00,118.8,119.22,118.79,119.06,106349.0,108.4701,108.8536,108.461,108.7075,106349.0
2019-02-04 10:40:00,119.04,119.17,118.98,119.04,89193.0,108.6892,108.8079,108.6345,108.6892,89193.0
2019-02-04 10:50:00,119.05,119.1,118.82,118.84,88197.0,108.6984,108.744,108.4884,108.5066,88197.0
2019-02-04 11:00:00,118.85,119.11,118.84,118.98,101455.0,108.5158,108.7532,108.5066,108.6345,101455.0
2019-02-04 11:10:00,118.98,119.13,118.79,118.82,77820.0,108.6345,108.7714,108.461,108.4884,77820.0
2019-02-04 11:20:00,118.83,119.23,118.82,119.17,103739.0,108.4975,108.8627,108.4884,108.8079,103739.0
2019-02-04 11:30:00,119.18,119.25,119.04,119.08,68402.0,108.8171,108.881,108.6892,108.7258,68402.0
2019-02-04 11:40:00,119.08,119.19,118.93,119.19,51650.0,108.7258,108.8262,108.5888,108.8262,51650.0
2019-02-04 11:50:00,119.23,119.36,119.16,119.28,59446.0,108.8627,108.9814,108.7988,108.9084,59446.0
2019-02-04 12:00:00,119.29,119.35,119.16,119.26,44310.0,108.9175,108.9723,108.7988,108.8901,44310.0
2019-02-04 12:10:00,119.25,119.39,119.17,119.2,48328.0,108.881,109.0088,108.8079,108.8353,48328.0
2019-02-04 12:20:00,119.2,119.35,119.19,119.22,53368.0,108.8353,108.9723,108.8262,108.8536,53368.0
2019-02-04 12:30:00,119.22,119.22,118.95,119.05,63361.0,108.8536,108.8536,108.6071,108.6984,63361.0
2019-02-04 12:40:00,119.05,119.22,119.02,119.17,53261.0,108.6984,108.8536,108.671,108.8079,53261.0
2019-02-04 12:50:00,119.19,119.47,119.19,119.44,41715.0,108.8262,109.0818,108.8262,109.0545,41715.0
2019-02-04 13:00:00,119.44,119.63,119.43,119.53,56364.0,109.0545,109.2279,109.0453,109.1366,56364.0
2019-02-04 13:10:00,119.52,119.64,119.5,119.62,47845.0,109.1275,109.2371,109.1092,109.2188,47845.0
2019-02-04 13:20:00,119.63,119.79,119.53,119.67,73594.0,109.2279,109.374,109.1366,109.2645,73594.0
2019-02-04 13:30:00,119.68,119.69,119.52,119.55,36400.0,109.2736,109.2827,109.1275,109.1549,36400.0
2019-02-04 13:40:00,119.55,119.73,119.55,119.66,39065.0,109.1549,109.3192,109.1549,109.2553,39065.0
2019-02-04 13:50:00,119.64,119.72,119.54,119.7,40122.0,109.2371,109.3101,109.1458,109.2919,40122.0
2019-02-04 14:00:00,119.7,119.77,119.6,119.7,61041.0,109.2919,109.3558,109.2005,109.2919,61041.0
2019-02-04 14:10:00,119.72,119.9,119.72,119.89,59515.0,109.3101,109.4745,109.3101,109.4653,59515.0
2019-02-04 14:20:00,119.89,119.91,119.51,119.54,75627.0,109.4653,109.4836,109.1184,109.1458,75627.0
2019-02-04 14:30:00,119.55,119.73,119.5,119.66,94191.0,109.1549,109.3192,109.1092,109.2553,94191.0
2019-02-04 14:40:00,119.66,119.68,119.54,119.58,61333.0,109.2553,109.2736,109.1458,109.1823,61333.0
2019-02-04 14:50:00,119.59,119.62,119.5,119.5,54985.0,109.1914,109.2188,109.1092,109.1092,54985.0
2019-02-04 15:00:00,119.5,119.51,119.3,119.39,79694.0,109.1092,109.1184,108.9266,109.0088,79694.0
2019-02-04 15:10:00,119.39,119.48,119.37,119.39,82773.0,109.0088,109.091,108.9905,109.0088,82773.0
2019-02-04 15:20:00,119.38,119.44,119.36,119.43,95167.0,108.9997,109.0545,108.9814,109.0453,95167.0
2019-02-04 15:30:00,119.43,119.74,119.42,119.74,99100.0,109.0453,109.3284,109.0362,109.3284,99100.0
2019-02-04 15:40:00,119.74,119.83,119.72,119.83,152525.0,109.3284,109.4105,109.3101,109.4105,152525.0
2019-02-04 15:50:00,119.83,120.17,119.75,120.16,312067.0,109.4105,109.721,109.3375,109.7119,312067.0
2019-02-05 09:30:00,120.72,121.35,120.44,120.98,153779.0,110.2232,110.7984,109.9675,110.4606,153779.0
2019-02-05 09:40:00,120.97,121.05,120.67,120.95,116031.0,110.4514,110.5245,110.1775,110.4332,116031.0
2019-02-05 09:50:00,120.95,121.29,120.92,121.15,119704.0,110.4332,110.7436,110.4058,110.6158,119704.0
2019-02-05 10:00:00,121.14,121.23,120.78,120.78,116519.0,110.6066,110.6888,110.2779,110.2779,116519.0
2019-02-05 10:10:00,120.79,120.9,120.56,120.85,171256.0,110.2871,110.3875,110.0771,110.3419,171256.0
2019-02-05 10:20:00,120.87,120.98,120.8,120.98,75737.0,110.3601,110.4606,110.2962,110.4606,75737.0
2019-02-05 10:30:00,120.97,121.14,120.82,121.04,77444.0,110.4514,110.6066,110.3145,110.5153,77444.0
2019-02-05 10:40:00,121.04,121.22,121.01,121.09,59248.0,110.5153,110.6797,110.4879,110.561,59248.0
2019-02-05 10:50:00,121.1,121.31,121.07,121.22,150314.0,110.5701,110.7619,110.5427,110.6797,150314.0
2019-02-05 11:00:00,121.23,121.32,121.17,121.26,55935.0,110.6888,110.771,110.634,110.7162,55935.0
2019-02-05 11:10:00,121.27,121.27,121.07,121.13,64996.0,110.7253,110.7253,110.5427,110.5975,64996.0
2019-02-05 11:20:00,121.12,121.23,121.09,121.22,78569.0,110.5884,110.6888,110.561,110.6797,78569.0
2019-02-05 11:30:00,121.22,121.3,121.08,121.26,71619.0,110.6797,110.7527,110.5519,110.7162,71619.0
2019-02-05 11:40:00,121.27,121.57,121.27,121.56,104676.0,110.7253,110.9993,110.7253,110.9901,104676.0
2019-02-05 11:50:00,121.55,121.74,121.5,121.64,83883.0,110.981,111.1545,110.9353,111.0632,83883.0
2019-02-05 12:00:00,121.64,121.71,121.57,121.68,98780.0,111.0632,111.1271,110.9993,111.0997,98780.0
2019-02-05 12:10:00,121.69,121.73,121.57,121.61,77491.0,111.1088,111.1453,110.9993,111.0358,77491.0
2019-02-05 12:20:00,121.59,121.59,121.23,121.34,114707.0,111.0175,111.0175,110.6888,110.7892,114707.0
2019-02-05 12:30:00,121.35,121.4,121.17,121.31,81385.0,110.7984,110.844,110.634,110.7619,81385.0
2019-02-05 12:40:00,121.3,121.58,121.28,121.31,83715.0,110.7527,111.0084,110.7345,110.7619,83715.0
2019-02-05 12:50:00,121.34,121.38,121.15,121.24,80654.0,110.7892,110.8258,110.6158,110.6979,80654.0
2019-02-05 13:00:00,121.25,121.37,121.2,121.23,86419.0,110.7071,110.8166,110.6614,110.6888,86419.0
2019-02-05 13:10:00,121.24,121.32,121.15,121.21,116227.0,110.6979,110.771,110.6158,110.6706,116227.0
2019-02-05 13:20:00,121.21,121.24,121.15,121.22,82882.0,110.6706,110.6979,110.6158,110.6797,82882.0
2019-02-05 13:30:00,121.22,121.25,121.09,121.16,95647.0,110.6797,110.7071,110.561,110.6249,95647.0
2019-02-05 13:40:00,121.16,121.21,121.09,121.18,107857.0,110.6249,110.6706,110.561,110.6432,107857.0
2019-02-05 13:50:00,121.18,121.25,121.09,121.15,76400.0,110.6432,110.7071,110.561,110.6158,76400.0
2019-02-05 14:00:00,121.15,121.37,121.13,121.3,92066.0,110.6158,110.8166,110.5975,110.7527,92066.0
2019-02-05 14:10:00,121.3,121.36,121.23,121.27,80042.0,110.7527,110.8075,110.6888,110.7253,80042.0
2019-02-05 14:20:00,121.26,121.28,120.95,120.97,132794.0,110.7162,110.7345,110.4332,110.4514,132794.0
2019-02-05 14:30:00,120.98,121.08,120.98,121.06,89740.0,110.4606,110.5519,110.4606,110.5336,89740.0
2019-02-05 14:40:00,121.06,121.07,120.97,121.06,107761.0,110.5336,110.5427,110.4514,110.5336,107761.0
2019-02-05 14:50:00,121.07,121.09,120.84,120.84,109447.0,110.5427,110.561,110.3327,110.3327,109447.0
2019-02-05 15:00:00,120.85,120.87,120.79,120.86,136264.0,110.3419,110.3601,110.2871,110.351,136264.0
2019-02-05 15:10:00,120.86,120.96,120.8,120.95,105263.0,110.351,110.4423,110.2962,110.4332,105263.0
2019-02-05 15:20:00,120.95,121.0,120.8,120.85,98110.0,110.4332,110.4788,110.2962,110.3419,98110.0
2019-02-05 15:30:00,120.86,120.91,120.71,120.86,195296.0,110.351,110.3966,110.214,110.351,195296.0
2019-02-05 15:40:00,120.85,120.97,120.62,120.66,254595.0,110.3419,110.4514,110.1319,110.1684,254595.0
2019-02-05 15:50:00,120.67,120.78,120.4,120.44,573583.0,110.1775,110.2779,109.931,109.9675,573583.0
2019-02-06 09:30:00,118.67,120.82,118.03,118.51,295722.0,108.3514,110.3145,107.7671,108.2053,295722.0
2019-02-06 09:40:00,118.61,119.55,118.23,119.38,211158.0,108.2966,109.1549,107.9497,108.9997,211158.0
2019-02-06 09:50:00,119.35,119.62,118.93,119.05,134548.0,108.9723,109.2188,108.5888,108.6984,134548.0
2019-02-06 10:00:00,119.09,119.11,118.0,118.09,160860.0,108.7349,108.7532,107.7397,107.8218,160860.0
2019-02-06 10:10:00,118.08,118.68,117.74,118.09,222883.0,107.8127,108.3605,107.5023,107.8218,222883.0
2019-02-06 10:20:00,118.14,118.45,118.13,118.34,105013.0,107.8675,108.1505,107.8584,108.0501,105013.0
2019-02-06 10:30:00,118.39,119.12,118.36,118.67,118933.0,108.0958,108.7623,108.0684,108.3514,118933.0
2019-02-06 10:40:00,118.68,119.0,118.66,119.0,94126.0,108.3605,108.6527,108.3423,108.6527,94126.0
2019-02-06 10:50:00,119.01,119.05,118.82,118.85,98482.0,108.6618,108.6984,108.4884,108.5158,98482.0
2019-02-06 11:00:00,118.9,119.21,118.76,119.2,119532.0,108.5614,108.8445,108.4336,108.8353,119532.0
2019-02-06 11:10:00,119.2,119.3,118.98,119.17,103249.0,108.8353,108.9266,108.6345,108.8079,103249.0
2019-02-06 11:20:00,119.19,119.28,118.78,119.01,93862.0,108.8262,108.9084,108.4518,108.6618,93862.0
2019-02-06 11:30:00,119.03,119.24,118.71,118.82,131065.0,108.6801,108.8718,108.3879,108.4884,131065.0
2019-02-06 11:40:00,118.8,119.09,118.66,118.97,72566.0,108.4701,108.7349,108.3423,108.6253,72566.0
2019-02-06 11:50:00,118.99,119.36,118.97,119.24,91168.0,108.6436,108.9814,108.6253,108.8718,91168.0
2019-02-06 12:00:00,119.22,119.43,119.12,119.18,107269.0,108.8536,109.0453,108.7623,108.8171,107269.0
2019-02-06 12:10:00,119.17,119.41,119.09,119.21,59547.0,108.8079,109.0271,108.7349,108.8445,59547.0
2019-02-06 12:20:00,119.19,119.25,119.11,119.15,73745.0,108.8262,108.881,108.7532,108.7897,73745.0
2019-02-06 12:30:00,119.15,119.31,119.15,119.24,62366.0,108.7897,108.9358,108.7897,108.8718,62366.0
2019-02-06 12:40:00,119.23,119.31,119.23,119.26,41812.0,108.8627,108.9358,108.8627,108.8901,41812.0
2019-02-06 12:50:00,119.26,119.31,119.23,119.3,84166.0,108.8901,108.9358,108.8627,108.9266,84166.0
2019-02-06 13:00:00,119.31,119.79,119.28,119.79,65723.0,108.9358,109.374,108.9084,109.374,65723.0
2019-02-06 13:10:00,119.77,119.83,119.57,119.61,40530.0,109.3558,109.4105,109.1732,109.2097,40530.0
2019-02-06 13:20:00,119.6,119.67,119.52,119.62,55209.0,109.2005,109.2645,109.1275,109.2188,55209.0
2019-02-06 13:30:00,119.6,119.81,119.57,119.74,43972.0,109.2005,109.3923,109.1732,109.3284,43972.0
2019-02-06 13:40:00,119.74,119.82,119.63,119.74,53613.0,109.3284,109.4014,109.2279,109.3284,53613.0
2019-02-06 13:50:00,119.76,119.82,119.6,119.73,71902.0,109.3466,109.4014,109.2005,109.3192,71902.0
2019-02-06 14:00:00,119.73,119.76,119.52,119.53,90353.0,109.3192,109.3466,109.1275,109.1366,90353.0
2019-02-06 14:10:00,119.5,119.58,119.43,119.5,106607.0,109.1092,109.1823,109.0453,109.1092,106607.0
2019-02-06 14:20:00,119.5,119.59,119.42,119.55,101607.0,109.1092,109.1914,109.0362,109.1549,101607.0
2019-02-06 14:30:00,119.54,119.75,119.52,119.61,44132.0,109.1458,109.3375,109.1275,109.2097,44132.0
2019-02-06 14:40:00,119.62,119.84,119.62,119.76,65490.0,109.2188,109.4197,109.2188,109.3466,65490.0
2019-02-06 14:50:00,119.77,119.79,119.6,119.71,59129.0,109.3558,109.374,109.2005,109.301,59129.0
2019-02-06 15:00:00,119.71,119.74,119.4,119.57,87645.0,109.301,109.3284,109.0179,109.1732,87645.0
2019-02-06 15:10:00,119.57,119.62,119.27,119.29,69515.0,109.1732,109.2188,108.8992,108.9175,69515.0
2019-02-06 15:20:00,119.28,119.55,119.26,119.54,86176.0,108.9084,109.1549,108.8901,109.1458,86176.0
2019-02-06 15:30:00,119.54,119.6,119.45,119.6,90189.0,109.1458,109.2005,109.0636,109.2005,90189.0
2019-02-06 15:40:00,119.59,119.6,119.35,119.35,139933.0,109.1914,109.2005,108.9723,108.9723,139933.0
2019-02-06 15:50:00,119.35,119.66,119.13,119.28,355923.0,108.9723,109.2553,108.7714,108.9084,355923.0
2019-02-07 09:30:00,119.0,119.33,118.52,118.79,122533.0,108.6527,108.954,108.2145,108.461,122533.0
2019-02-07 09:40:00,118.75,118.89,118.18,118.19,123888.0,108.4245,108.5523,107.904,107.9131,123888.0
2019-02-07 09:50:00,118.2,118.41,118.01,118.19,111998.0,107.9223,108.114,107.7488,107.9131,111998.0
2019-02-07 10:00:00,118.2,118.37,117.91,117.98,108694.0,107.9223,108.0775,107.6575,107.7214,108694.0
2019-02-07 10:10:00,117.98,118.49,117.94,118.32,109888.0,107.7214,108.1871,107.6849,108.0318,109888.0
2019-02-07 10:20:00,118.3,118.87,118.27,118.64,93613.0,108.0136,108.534,107.9862,108.324,93613.0
2019-02-07 10:30:00,118.64,118.77,118.49,118.55,70159.0,108.324,108.4427,108.1871,108.2418,70159.0
2019-02-07 10:40:00,118.55,118.8,118.37,118.39,66417.0,108.2418,108.4701,108.0775,108.0958,66417.0
2019-02-07 10:50:00,118.37,118.49,117.96,118.3,86666.0,108.0775,108.1871,107.7031,108.0136,86666.0
2019-02-07 11:00:00,118.3,118.39,118.09,118.17,69392.0,108.0136,108.0958,107.8218,107.8949,69392.0
2019-02-07 11:10:00,118.16,118.35,118.04,118.05,92585.0,107.8858,108.0592,107.7762,107.7853,92585.0
2019-02-07 11:20:00,118.08,118.19,117.92,118.02,108244.0,107.8127,107.9131,107.6666,107.7579,108244.0
2019-02-07 11:30:00,118.02,118.09,117.66,118.08,103800.0,107.7579,107.8218,107.4292,107.8127,103800.0
2019-02-07 11:40:00,118.09,118.12,117.74,117.75,59116.0,107.8218,107.8492,107.5023,107.5114,59116.0
2019-02-07 11:50:00,117.74,117.97,117.68,117.77,90513.0,107.5023,107.7123,107.4475,107.5297,90513.0
2019-02-07 12:00:00,117.77,117.79,117.53,117.59,80193.0,107.5297,107.5479,107.3105,107.3653,80193.0
2019-02-07 12:10:00,117.59,117.62,117.41,117.47,67411.0,107.3653,107.3927,107.201,107.2558,67411.0
2019-02-07 12:20:00,117.46,117.56,117.36,117.37,95170.0,107.2466,107.3379,107.1553,107.1644,95170.0
2019-02-07 12:30:00,117.37,117.59,117.32,117.34,144656.0,107.1644,107.3653,107.1188,107.1371,144656.0
2019-02-07 12:40:00,117.36,117.37,117.09,117.23,90959.0,107.1553,107.1644,106.9088,107.0366,90959.0
2019-02-07 12:50:00,117.24,117.4,117.07,117.22,84036.0,107.0458,107.1918,106.8905,107.0275,84036.0
2019-02-07 13:00:00,117.21,117.29,117.17,117.17,110296.0,107.0184,107.0914,106.9818,106.9818,110296.0
2019-02-07 13:10:00,117.17,117.2,116.96,117.0,78906.0,106.9818,107.0092,106.7901,106.8266,78906.0
2019-02-07 13:20:00,117.01,117.04,116.9,117.0,82146.0,106.8358,106.8631,106.7353,106.8266,82146.0
2019-02-07 13:30:00,117.01,117.23,117.0,117.1,64205.0,106.8358,107.0366,106.8266,106.9179,64205.0
2019-02-07 13:40:00,117.11,117.17,116.86,116.89,63078.0,106.9271,106.9818,106.6988,106.7262,63078.0
2019-02-07 13:50:00,116.89,117.35,116.89,117.22,105449.0,106.7262,107.1462,106.7262,107.0275,105449.0
2019-02-07 14:00:00,117.22,117.24,117.04,117.2,79200.0,107.0275,107.0458,106.8631,107.0092,79200.0
2019-02-07 14:10:00,117.2,117.24,117.06,117.11,69434.0,107.0092,107.0458,106.8814,106.9271,69434.0
2019-02-07 14:20:00,117.1,117.23,117.08,117.2,82032.0,106.9179,107.0366,106.8997,107.0092,82032.0
2019-02-07 14:30:00,117.2,117.31,117.07,117.29,379770.0,107.0092,107.1097,106.8905,107.0914,379770.0
2019-02-07 14:40:00,117.28,117.33,117.2,117.3,50725.0,107.0823,107.1279,107.0092,107.1005,50725.0
2019-02-07 14:50:00,117.31,117.37,117.22,117.29,54856.0,107.1097,107.1644,107.0275,107.0914,54856.0
2019-02-07 15:00:00,117.28,117.39,117.22,117.36,69522.0,107.0823,107.1827,107.0275,107.1553,69522.0
2019-02-07 15:10:00,117.37,117.51,117.04,117.41,157986.0,107.1644,107.2923,106.8631,107.201,157986.0
2019-02-07 15:20:00,117.42,117.44,117.27,117.35,74930.0,107.2101,107.2284,107.0731,107.1462,74930.0
2019-02-07 15:30:00,117.35,117.43,117.26,117.39,142736.0,107.1462,107.2192,107.064,107.1827,142736.0
2019-02-07 15:40:00,117.39,117.51,117.31,117.46,271877.0,107.1827,107.2923,107.1097,107.2466,271877.0
2019-02-07 15:50:00,117.46,117.62,117.31,117.5,603615.0,107.2466,107.3927,107.1097,107.2831,603615.0
2019-02-08 09:30:00,117.73,119.97,117.45,119.96,429136.0,107.4931,109.5384,107.2375,109.5292,429136.0
2019-02-08 09:40:00,119.93,120.46,119.85,120.15,284004.0,109.5019,109.9858,109.4288,109.7027,284004.0
2019-02-08 09:50:00,120.17,120.8,120.07,120.66,359144.0,109.721,110.2962,109.6297,110.1684,359144.0
2019-02-08 10:00:00,120.66,121.01,120.39,120.52,391136.0,110.1684,110.4879,109.9219,110.0406,391136.0
2019-02-08 10:10:00,120.51,121.43,120.46,120.85,412417.0,110.0314,110.8714,109.9858,110.3419,412417.0
2019-02-08 10:20:00,120.8,121.08,120.67,120.98,346672.0,110.2962,110.5519,110.1775,110.4606,346672.0
2019-02-08 10:30:00,120.97,121.12,120.73,120.74,183030.0,110.4514,110.5884,110.2323,110.2414,183030.0
2019-02-08 10:40:00,120.75,121.18,120.67,120.82,183221.0,110.2506,110.6432,110.1775,110.3145,183221.0
2019-02-08 10:50:00,120.78,120.89,120.53,120.71,284560.0,110.2779,110.3784,110.0497,110.214,284560.0
2019-02-08 11:00:00,120.71,120.73,120.13,120.13,278633.0,110.214,110.2323,109.6845,109.6845,278633.0
2019-02-08 11:10:00,120.12,120.69,120.0,120.49,167357.0,109.6753,110.1958,109.5658,110.0132,167357.0
2019-02-08 11:20:00,120.48,120.62,120.12,120.13,282367.0,110.004,110.1319,109.6753,109.6845,282367.0
2019-02-08 11:30:00,120.13,120.23,119.73,119.99,195732.0,109.6845,109.7758,109.3192,109.5566,195732.0
2019-02-08 11:40:00,119.98,120.02,119.43,119.66,218488.0,109.5475,109.584,109.0453,109.2553,218488.0
2019-02-08 11:50:00,119.65,119.69,118.98,119.12,275229.0,109.2462,109.2827,108.6345,108.7623,275229.0
2019-02-08 12:00:00,119.11,119.16,118.58,118.84,268756.0,108.7532,108.7988,108.2692,108.5066,268756.0
2019-02-08 12:10:00,118.86,119.03,118.6,118.63,148582.0,108.5249,108.6801,108.2875,108.3149,148582.0
2019-02-08 12:20:00,118.63,119.06,118.55,118.89,139244.0,108.3149,108.7075,108.2418,108.5523,139244.0
2019-02-08 12:30:00,118.9,119.2,118.71,119.01,237554.0,108.5614,108.8353,108.3879,108.6618,237554.0
2019-02-08 12:40:00,119.01,119.02,118.84,118.9,132050.0,108.6618,108.671,108.5066,108.5614,132050.0
2019-02-08 12:50:00,118.89,118.91,118.65,118.75,221954.0,108.5523,108.5705,108.3332,108.4245,221954.0
2019-02-08 13:00:00,118.76,119.37,118.68,119.32,191297.0,108.4336,108.9905,108.3605,108.9449,191297.0
2019-02-08 13:10:00,119.34,119.54,119.18,119.28,232225.0,108.9632,109.1458,108.8171,108.9084,232225.0
2019-02-08 13:20:00,119.3,119.5,119.12,119.48,97386.0,108.9266,109.1092,108.7623,109.091,97386.0
2019-02-08 13:30:00,119.47,119.62,119.38,119.51,121248.0,109.0818,109.2188,108.9997,109.1184,121248.0
2019-02-08 13:40:00,119.52,119.76,119.51,119.72,105863.0,109.1275,109.3466,109.1184,109.3101,105863.0
2019-02-08 13:50:00,119.72,119.94,119.7,119.9,85749.0,109.3101,109.511,109.2919,109.4745,85749.0
2019-02-08 14:00:00,119.92,119.97,119.68,119.8,125495.0,109.4927,109.5384,109.2736,109.3832,125495.0
2019-02-08 14:10:00,119.81,119.88,119.64,119.86,72957.0,109.3923,109.4562,109.2371,109.4379,72957.0
2019-02-08 14:20:00,119.89,120.07,119.84,119.84,102183.0,109.4653,109.6297,109.4197,109.4197,102183.0
2019-02-08 14:30:00,119.86,119.95,119.61,119.73,157189.0,109.4379,109.5201,109.2097,109.3192,157189.0
2019-02-08 14:40:00,119.71,119.88,119.67,119.68,131634.0,109.301,109.4562,109.2645,109.2736,131634.0
2019-02-08 14:50:00,119.7,119.77,119.6,119.72,129857.0,109.2919,109.3558,109.2005,109.3101,129857.0
2019-02-08 15:00:00,119.72,119.77,119.71,119.77,188837.0,109.3101,109.3558,109.301,109.3558,188837.0
2019-02-08 15:10:00,119.77,119.88,119.7,119.72,139200.0,109.3558,109.4562,109.2919,109.3101,139200.0
2019-02-08 15:20:00,119.73,119.79,119.67,119.7,279883.0,109.3192,109.374,109.2645,109.2919,279883.0
2019-02-08 15:30:00,119.7,119.79,119.57,119.78,213400.0,109.2919,109.374,109.1732,109.3649,213400.0
2019-02-08 15:40:00,119.78,119.92,119.67,119.89,311038.0,109.3649,109.4927,109.2645,109.4653,311038.0
2019-02-08 15:50:00,119.89,119.93,119.49,119.62,1136361.0,109.4653,109.5019,109.1001,109.2188,1136361.0
2019-02-11 09:30:00,119.2,119.94,118.86,118.93,138929.0,108.8353,109.511,108.5249,108.5888,138929.0
2019-02-11 09:40:00,118.96,119.03,118.25,118.53,157241.0,108.6162,108.6801,107.9679,108.2236,157241.0
2019-02-11 09:50:00,118.49,118.71,118.3,118.69,176556.0,108.1871,108.3879,108.0136,108.3697,176556.0
2019-02-11 10:00:00,118.7,118.99,118.49,118.88,127572.0,108.3788,108.6436,108.1871,108.5432,127572.0
2019-02-11 10:10:00,118.87,118.98,118.11,118.13,184978.0,108.534,108.6345,107.8401,107.8584,184978.0
2019-02-11 10:20:00,118.13,118.22,117.68,117.7,136847.0,107.8584,107.9405,107.4475,107.4658,136847.0
2019-02-11 10:30:00,117.71,118.04,117.6,117.76,216870.0,107.4749,107.7762,107.3744,107.5205,216870.0
2019-02-11 10:40:00,117.77,117.9,117.44,117.55,152137.0,107.5297,107.6484,107.2284,107.3288,152137.0
2019-02-11 10:50:00,117.54,117.72,117.21,117.22,78641.0,107.3197,107.484,107.0184,107.0275,78641.0
2019-02-11 11:00:00,117.22,117.32,117.04,117.09,72345.0,107.0275,107.1188,106.8631,106.9088,72345.0
2019-02-11 11:10:00,117.07,117.6,117.04,117.51,146102.0,106.8905,107.3744,106.8631,107.2923,146102.0
2019-02-11 11:20:00,117.52,117.94,117.4,117.76,130814.0,107.3014,107.6849,107.1918,107.5205,130814.0
2019-02-11 11:30:00,117.75,117.8,117.48,117.71,126354.0,107.5114,107.5571,107.2649,107.4749,126354.0
2019-02-11 11:40:00,117.71,117.73,117.4,117.58,135583.0,107.4749,107.4931,107.1918,107.3562,135583.0
2019-02-11 11:50:00,117.58,117.69,117.42,117.65,91627.0,107.3562,107.4566,107.2101,107.4201,91627.0
2019-02-11 12:00:00,117.66,117.78,117.51,117.66,44696.0,107.4292,107.5388,107.2923,107.4292,44696.0
2019-02-11 12:10:00,117.64,117.72,117.51,117.53,56563.0,107.411,107.484,107.2923,107.3105,56563.0
2019-02-11 12:20:00,117.51,117.9,117.5,117.84,53034.0,107.2923,107.6484,107.2831,107.5936,53034.0
2019-02-11 12:30:00,117.84,117.92,117.74,117.78,51029.0,107.5936,107.6666,107.5023,107.5388,51029.0
2019-02-11 12:40:00,117.79,117.79,117.63,117.65,38365.0,107.5479,107.5479,107.4018,107.4201,38365.0
2019-02-11 12:50:00,117.65,117.88,117.64,117.83,51265.0,107.4201,107.6301,107.411,107.5845,51265.0
2019-02-11 13:00:00,117.84,117.94,117.78,117.85,78788.0,107.5936,107.6849,107.5388,107.6027,78788.0
2019-02-11 13:10:00,117.85,118.05,117.82,118.05,56860.0,107.6027,107.7853,107.5753,107.7853,56860.0
2019-02-11 13:20:00,118.04,118.19,117.93,118.08,94385.0,107.7762,107.9131,107.6758,107.8127,94385.0
2019-02-11 13:30:00,118.08,118.26,117.99,118.23,103414.0,107.8127,107.9771,107.7305,107.9497,103414.0
2019-02-11 13:40:00,118.23,118.26,118.04,118.22,89879.0,107.9497,107.9771,107.7762,107.9405,89879.0
2019-02-11 13:50:00,118.24,118.39,118.14,118.27,52333.0,107.9588,108.0958,107.8675,107.9862,52333.0
2019-02-11 14:00:00,118.25,118.28,118.08,118.08,53949.0,107.9679,107.9953,107.8127,107.8127,53949.0
2019-02-11 14:10:00,118.07,118.16,118.05,118.07,66989.0,107.8036,107.8858,107.7853,107.8036,66989.0
2019-02-11 14:20:00,118.07,118.15,117.96,117.97,64744.0,107.8036,107.8766,107.7031,107.7123,64744.0
2019-02-11 14:30:00,117.97,118.07,117.95,117.98,58579.0,107.7123,107.8036,107.694,107.7214,58579.0
2019-02-11 14:40:00,117.98,118.09,117.97,117.97,81142.0,107.7214,107.8218,107.7123,107.7123,81142.0
2019-02-11 14:50:00,117.97,118.05,117.83,117.9,83943.0,107.7123,107.7853,107.5845,107.6484,83943.0
2019-02-11 15:00:00,117.89,118.0,117.8,117.87,72695.0,107.6392,107.7397,107.5571,107.621,72695.0
2019-02-11 15:10:00,117.87,117.88,117.74,117.88,86840.0,107.621,107.6301,107.5023,107.6301,86840.0
2019-02-11 15:20:00,117.88,118.22,117.84,118.22,91059.0,107.6301,107.9405,107.5936,107.9405,91059.0
2019-02-11 15:30:00,118.22,118.25,117.87,118.0,114930.0,107.9405,107.9679,107.621,107.7397,114930.0
2019-02-11 15:40:00,118.0,118.1,117.94,118.01,172917.0,107.7397,107.831,107.6849,107.7488,172917.0
2019-02-11 15:50:00,118.02,118.24,117.98,118.04,366171.0,107.7579,107.9588,107.7214,107.7762,366171.0
2019-02-12 09:30:00,117.76,118.2,117.5,118.16,120325.0,107.5205,107.9223,107.2831,107.8858,120325.0
2019-02-12 09:40:00,118.14,118.73,118.14,118.64,83366.0,107.8675,108.4062,107.8675,108.324,83366.0
2019-02-12 09:50:00,118.64,118.71,117.96,118.14,74968.0,108.324,108.3879,107.7031,107.8675,74968.0
2019-02-12 10:00:00,118.17,118.4,118.03,118.39,40914.0,107.8949,108.1049,107.7671,108.0958,40914.0
2019-02-12 10:10:00,118.37,118.64,118.29,118.55,34626.0,108.0775,108.324,108.0045,108.2418,34626.0
2019-02-12 10:20:00,118.55,118.73,118.44,118.71,52147.0,108.2418,108.4062,108.1414,108.3879,52147.0
2019-02-12 10:30:00,118.71,118.73,118.23,118.47,35878.0,108.3879,108.4062,107.9497,108.1688,35878.0
2019-02-12 10:40:00,118.51,118.57,118.42,118.52,46422.0,108.2053,108.2601,108.1231,108.2145,46422.0
2019-02-12 10:50:00,118.53,118.64,118.4,118.55,50678.0,108.2236,108.324,108.1049,108.2418,50678.0
2019-02-12 11:00:00,118.55,118.81,118.54,118.8,94998.0,108.2418,108.4792,108.2327,108.4701,94998.0
2019-02-12 11:10:00,118.83,119.08,118.83,119.03,58496.0,108.4975,108.7258,108.4975,108.6801,58496.0
2019-02-12 11:20:00,119.05,119.1,118.85,118.99,47566.0,108.6984,108.744,108.5158,108.6436,47566.0
2019-02-12 11:30:00,119.0,119.03,118.85,119.02,60683.0,108.6527,108.6801,108.5158,108.671,60683.0
2019-02-12 11:40:00,119.03,119.37,119.03,119.18,83335.0,108.6801,108.9905,108.6801,108.8171,83335.0
2019-02-12 11:50:00,119.19,119.33,119.18,119.3,50859.0,108.8262,108.954,108.8171,108.9266,50859.0
2019-02-12 12:00:00,119.31,119.45,119.3,119.33,48685.0,108.9358,109.0636,108.9266,108.954,48685.0
2019-02-12 12:10:00,119.35,119.41,119.31,119.32,47832.0,108.9723,109.0271,108.9358,108.9449,47832.0
2019-02-12 12:20:00,119.33,119.41,119.23,119.25,40991.0,108.954,109.0271,108.8627,108.881,40991.0
2019-02-12 12:30:00,119.26,119.41,119.14,119.36,71393.0,108.8901,109.0271,108.7805,108.9814,71393.0
2019-02-12 12:40:00,119.36,119.41,119.21,119.22,53420.0,108.9814,109.0271,108.8445,108.8536,53420.0
2019-02-12 12:50:00,119.24,119.31,119.19,119.31,42520.0,108.8718,108.9358,108.8262,108.9358,42520.0
2019-02-12 13:00:00,119.31,119.45,119.31,119.39,46826.0,108.9358,109.0636,108.9358,109.0088,46826.0
2019-02-12 13:10:00,119.39,119.39,119.24,119.28,46517.0,109.0088,109.0088,108.8718,108.9084,46517.0
2019-02-12 13:20:00,119.28,119.33,119.23,119.27,49240.0,108.9084,108.954,108.8627,108.8992,49240.0
2019-02-12 13:30:00,119.26,119.31,119.17,119.24,47941.0,108.8901,108.9358,108.8079,108.8718,47941.0
2019-02-12 13:40:00,119.23,119.32,119.21,119.25,53561.0,108.8627,108.9449,108.8445,108.881,53561.0
2019-02-12 13:50:00,119.25,119.49,119.24,119.49,74921.0,108.881,109.1001,108.8718,109.1001,74921.0
2019-02-12 14:00:00,119.49,119.59,119.36,119.57,67213.0,109.1001,109.1914,108.9814,109.1732,67213.0
2019-02-12 14:10:00,119.57,119.73,119.49,119.72,63085.0,109.1732,109.3192,109.1001,109.3101,63085.0
2019-02-12 14:20:00,119.71,119.78,119.62,119.69,85007.0,109.301,109.3649,109.2188,109.2827,85007.0
2019-02-12 14:30:00,119.7,119.86,119.6,119.86,58211.0,109.2919,109.4379,109.2005,109.4379,58211.0
2019-02-12 14:40:00,119.86,119.9,119.71,119.72,90849.0,109.4379,109.4745,109.301,109.3101,90849.0
2019-02-12 14:50:00,119.72,119.75,119.52,119.53,80629.0,109.3101,109.3375,109.1275,109.1366,80629.0
2019-02-12 15:00:00,119.53,119.55,119.33,119.42,63870.0,109.1366,109.1549,108.954,109.0362,63870.0
2019-02-12 15:10:00,119.42,119.58,119.36,119.5,68904.0,109.0362,109.1823,108.9814,109.1092,68904.0
2019-02-12 15:20:00,119.5,119.6,119.34,119.41,86353.0,109.1092,109.2005,108.9632,109.0271,86353.0
2019-02-12 15:30:00,119.41,119.47,119.35,119.36,99311.0,109.0271,109.0818,108.9723,108.9814,99311.0
2019-02-12 15:40:00,119.37,119.41,119.18,119.25,136859.0,108.9905,109.0271,108.8171,108.881,136859.0
2019-02-12 15:50:00,119.25,119.63,119.24,119.48,280289.0,108.881,109.2279,108.8718,109.091,280289.0
2019-02-13 09:30:00,119.6,119.6,119.12,119.42,86793.0,109.2005,109.2005,108.7623,109.0362,86793.0
2019-02-13 09:40:00,119.4,119.82,119.39,119.5,115438.0,109.0179,109.4014,109.0088,109.1092,115438.0
2019-02-13 09:50:00,119.48,119.6,119.3,119.38,76083.0,109.091,109.2005,108.9266,108.9997,76083.0
2019-02-13 10:00:00,119.4,119.47,119.23,119.26,53515.0,109.0179,109.0818,108.8627,108.8901,53515.0
2019-02-13 10:10:00,119.27,119.3,119.02,119.3,62935.0,108.8992,108.9266,108.671,108.9266,62935.0
2019-02-13 10:20:00,119.28,119.31,119.07,119.24,83163.0,108.9084,108.9358,108.7166,108.8718,83163.0
2019-02-13 10:30:00,119.24,119.33,119.09,119.23,57846.0,108.8718,108.954,108.7349,108.8627,57846.0
2019-02-13 10:40:00,119.2,119.28,119.1,119.25,77998.0,108.8353,108.9084,108.744,108.881,77998.0
2019-02-13 10:50:00,119.25,119.26,119.09,119.1,58648.0,108.881,108.8901,108.7349,108.744,58648.0
2019-02-13 11:00:00,119.12,119.15,118.97,119.09,143202.0,108.7623,108.7897,108.6253,108.7349,143202.0
2019-02-13 11:10:00,119.08,119.08,118.72,118.76,133658.0,108.7258,108.7258,108.3971,108.4336,133658.0
2019-02-13 11:20:00,118.75,118.8,118.39,118.45,159112.0,108.4245,108.4701,108.0958,108.1505,159112.0
2019-02-13 11:30:00,118.45,118.64,118.16,118.5,120224.0,108.1505,108.324,107.8858,108.1962,120224.0
2019-02-13 11:40:00,118.49,118.64,118.42,118.44,59186.0,108.1871,108.324,108.1231,108.1414,59186.0
2019-02-13 11:50:00,118.44,118.68,118.43,118.65,56626.0,108.1414,108.3605,108.1323,108.3332,56626.0
2019-02-13 12:00:00,118.64,118.8,118.5,118.51,52890.0,108.324,108.4701,108.1962,108.2053,52890.0
2019-02-13 12:10:00,118.51,118.68,118.48,118.65,55622.0,108.2053,108.3605,108.1779,108.3332,55622.0
2019-02-13 12:20:00,118.64,118.64,118.36,118.38,74469.0,108.324,108.324,108.0684,108.0866,74469.0
2019-02-13 12:30:00,118.38,118.38,118.19,118.2,54978.0,108.0866,108.0866,107.9131,107.9223,54978.0
2019-02-13 12:40:00,118.19,118.41,118.17,118.21,68394.0,107.9131,108.114,107.8949,107.9314,68394.0
2019-02-13 12:50:00,118.2,118.31,118.15,118.23,73534.0,107.9223,108.0227,107.8766,107.9497,73534.0
2019-02-13 13:00:00,118.23,118.43,118.11,118.35,126769.0,107.9497,108.1323,107.8401,108.0592,126769.0
2019-02-13 13:10:00,118.36,118.49,118.35,118.43,49485.0,108.0684,108.1871,108.0592,108.1323,49485.0
2019-02-13 13:20:00,118.44,118.57,118.42,118.56,41193.0,108.1414,108.2601,108.1231,108.251,41193.0
2019-02-13 13:30:00,118.56,118.6,118.47,118.48,45096.0,108.251,108.2875,108.1688,108.1779,45096.0
2019-02-13 13:40:00,118.49,118.78,118.49,118.77,49408.0,108.1871,108.4518,108.1871,108.4427,49408.0
2019-02-13 13:50:00,118.79,119.03,118.73,118.94,97785.0,108.461,108.6801,108.4062,108.5979,97785.0
2019-02-13 14:00:00,118.94,118.95,118.88,118.91,99697.0,108.5979,108.6071,108.5432,108.5705,99697.0
2019-02-13 14:10:00,118.92,119.4,118.9,119.27,156435.0,108.5797,109.0179,108.5614,108.8992,156435.0
2019-02-13 14:20:00,119.27,119.59,119.2,119.55,156051.0,108.8992,109.1914,108.8353,109.1549,156051.0
2019-02-13 14:30:00,119.54,119.85,119.53,119.83,151982.0,109.1458,109.4288,109.1366,109.4105,151982.0
2019-02-13 14:40:00,119.83,120.03,119.73,119.92,166093.0,109.4105,109.5932,109.3192,109.4927,166093.0
2019-02-13 14:50:00,119.92,120.28,119.92,120.17,165007.0,109.4927,109.8214,109.4927,109.721,165007.0
2019-02-13 15:00:00,120.12,120.26,120.06,120.07,94861.0,109.6753,109.8032,109.6205,109.6297,94861.0
2019-02-13 15:10:00,120.09,120.14,119.97,119.98,176856.0,109.6479,109.6936,109.5384,109.5475,176856.0
2019-02-13 15:20:00,119.99,120.09,119.87,119.95,86665.0,109.5566,109.6479,109.4471,109.5201,86665.0
2019-02-13 15:30:00,119.96,119.98,119.73,119.81,110714.0,109.5292,109.5475,109.3192,109.3923,110714.0
2019-02-13 15:40:00,119.82,119.93,119.55,119.8,176503.0,109.4014,109.5019,109.1549,109.3832,176503.0
2019-02-13 15:50:00,119.79,119.79,119.49,119.72,367444.0,109.374,109.374,109.1001,109.3101,367444.0
2019-02-14 09:30:00,118.94,119.9,118.92,119.78,105999.0,109.178,110.0592,109.1597,109.9491,105999.0
2019-02-14 09:40:00,119.75,119.92,119.37,119.37,43794.0,109.9215,110.0776,109.5727,109.5727,43794.0
2019-02-14 09:50:00,119.31,119.69,119.03,119.04,65958.0,109.5177,109.8665,109.2606,109.2698,65958.0
2019-02-14 10:00:00,119.01,119.27,118.83,119.05,55809.0,109.2423,109.4809,109.0771,109.279,55809.0
2019-02-14 10:10:00,119.05,119.52,118.98,119.39,82121.0,109.279,109.7104,109.2147,109.5911,82121.0
2019-02-14 10:20:00,119.37,119.4,118.93,119.04,81038.0,109.5727,109.6003,109.1688,109.2698,81038.0
2019-02-14 10:30:00,119.06,119.29,118.8,119.1,129086.0,109.2882,109.4993,109.0495,109.3249,129086.0
2019-02-14 10:40:00,119.1,119.36,119.05,119.16,117642.0,109.3249,109.5636,109.279,109.38,117642.0
2019-02-14 10:50:00,119.17,119.58,118.97,119.38,63231.0,109.3891,109.7655,109.2056,109.5819,63231.0
2019-02-14 11:00:00,119.39,119.71,119.22,119.7,83615.0,109.5911,109.8848,109.435,109.8756,83615.0
2019-02-14 11:10:00,119.69,119.8,119.48,119.68,64027.0,109.8665,109.9674,109.6737,109.8573,64027.0
2019-02-14 11:20:00,119.67,119.86,119.61,119.86,70954.0,109.8481,110.0225,109.793,110.0225,70954.0
2019-02-14 11:30:00,119.86,119.9,119.73,119.89,44695.0,110.0225,110.0592,109.9032,110.0501,44695.0
2019-02-14 11:40:00,119.89,120.25,119.89,120.07,130021.0,110.0501,110.3805,110.0501,110.2153,130021.0
2019-02-14 11:50:00,120.07,120.27,120.06,120.25,26976.0,110.2153,110.3989,110.2061,110.3805,26976.0
2019-02-14 12:00:00,120.27,120.47,120.24,120.4,33156.0,110.3989,110.5824,110.3713,110.5182,33156.0
2019-02-14 12:10:00,120.4,120.72,120.36,120.72,30968.0,110.5182,110.8119,110.4815,110.8119,30968.0
2019-02-14 12:20:00,120.7,120.8,120.61,120.65,32083.0,110.7936,110.8854,110.711,110.7477,32083.0
2019-02-14 12:30:00,120.66,120.98,120.66,120.66,91225.0,110.7569,111.0506,110.7569,110.7569,91225.0
2019-02-14 12:40:00,120.66,120.88,120.63,120.85,25902.0,110.7569,110.9588,110.7293,110.9313,25902.0
2019-02-14 12:50:00,120.84,121.01,120.82,120.98,36572.0,110.9221,111.0781,110.9037,111.0506,36572.0
2019-02-14 13:00:00,120.99,121.25,120.76,120.83,43587.0,111.0598,111.2984,110.8486,110.9129,43587.0
2019-02-14 13:10:00,120.82,120.83,120.53,120.58,47539.0,110.9037,110.9129,110.6375,110.6834,47539.0
2019-02-14 13:20:00,120.59,120.77,120.54,120.76,40771.0,110.6926,110.8578,110.6467,110.8486,40771.0
2019-02-14 13:30:00,120.8,120.81,120.62,120.68,46124.0,110.8854,110.8945,110.7201,110.7752,46124.0
2019-02-14 13:40:00,120.68,120.8,120.61,120.66,30437.0,110.7752,110.8854,110.711,110.7569,30437.0
2019-02-14 13:50:00,120.66,120.69,120.47,120.48,71058.0,110.7569,110.7844,110.5824,110.5916,71058.0
2019-02-14 14:00:00,120.46,120.69,120.42,120.65,81322.0,110.5733,110.7844,110.5366,110.7477,81322.0
2019-02-14 14:10:00,120.67,120.71,120.47,120.48,80822.0,110.766,110.8028,110.5824,110.5916,80822.0
2019-02-14 14:20:00,120.49,120.7,120.45,120.5,74790.0,110.6008,110.7936,110.5641,110.61,74790.0
2019-02-14 14:30:00,120.5,120.59,120.41,120.54,41697.0,110.61,110.6926,110.5274,110.6467,41697.0
2019-02-14 14:40:00,120.55,120.67,120.49,120.5,48115.0,110.6559,110.766,110.6008,110.61,48115.0
2019-02-14 14:50:00,120.48,120.54,120.28,120.41,54297.0,110.5916,110.6467,110.408,110.5274,54297.0
2019-02-14 15:00:00,120.4,120.64,120.32,120.41,73747.0,110.5182,110.7385,110.4448,110.5274,73747.0
2019-02-14 15:10:00,120.38,120.38,120.09,120.21,52240.0,110.4998,110.4998,110.2336,110.3438,52240.0
2019-02-14 15:20:00,120.23,120.35,120.19,120.24,58530.0,110.3621,110.4723,110.3254,110.3713,58530.0
2019-02-14 15:30:00,120.23,120.51,120.21,120.5,85500.0,110.3621,110.6192,110.3438,110.61,85500.0
2019-02-14 15:40:00,120.51,120.76,120.49,120.65,213128.0,110.6192,110.8486,110.6008,110.7477,213128.0
2019-02-14 15:50:00,120.65,120.81,120.55,120.71,457130.0,110.7477,110.8945,110.6559,110.8028,457130.0
2019-02-15 09:30:00,121.18,121.25,120.4,120.51,356751.0,111.2342,111.2984,110.5182,110.6192,356751.0
2019-02-15 09:40:00,120.53,121.19,120.52,121.1,138490.0,110.6375,111.2434,110.6283,111.1607,138490.0
2019-02-15 09:50:00,121.14,121.2,120.95,121.05,93045.0,111.1975,111.2525,111.0231,111.1148,93045.0
2019-02-15 10:00:00,121.05,121.15,120.92,121.03,44650.0,111.1148,111.2066,110.9955,111.0965,44650.0
2019-02-15 10:10:00,121.05,121.16,120.72,121.0,54024.0,111.1148,111.2158,110.8119,111.0689,54024.0
2019-02-15 10:20:00,120.98,121.25,120.94,121.06,115880.0,111.0506,111.2984,111.0139,111.124,115880.0
2019-02-15 10:30:00,121.08,121.19,120.81,121.08,74006.0,111.1424,111.2434,110.8945,111.1424,74006.0
2019-02-15 10:40:00,121.1,121.14,120.97,121.07,43499.0,111.1607,111.1975,111.0414,111.1332,43499.0
2019-02-15 10:50:00,121.08,121.14,120.91,120.94,101560.0,111.1424,111.1975,110.9863,111.0139,101560.0
2019-02-15 11:00:00,120.94,121.03,120.86,121.0,87404.0,111.0139,111.0965,110.9404,111.0689,87404.0
2019-02-15 11:10:00,121.0,121.09,120.95,121.09,66275.0,111.0689,111.1516,111.0231,111.1516,66275.0
2019-02-15 11:20:00,121.08,121.41,121.07,121.4,116311.0,111.1424,111.4453,111.1332,111.4361,116311.0
2019-02-15 11:30:00,121.4,121.54,121.31,121.37,68282.0,111.4361,111.5646,111.3535,111.4086,68282.0
2019-02-15 11:40:00,121.36,121.39,121.21,121.25,59501.0,111.3994,111.4269,111.2617,111.2984,59501.0
2019-02-15 11:50:00,121.24,121.48,121.22,121.48,38266.0,111.2893,111.5096,111.2709,111.5096,38266.0
2019-02-15 12:00:00,121.48,121.49,121.31,121.42,63981.0,111.5096,111.5187,111.3535,111.4545,63981.0
2019-02-15 12:10:00,121.42,121.65,121.35,121.62,75337.0,111.4545,111.6656,111.3902,111.6381,75337.0
2019-02-15 12:20:00,121.62,121.64,121.32,121.37,43602.0,111.6381,111.6564,111.3627,111.4086,43602.0
2019-02-15 12:30:00,121.37,121.47,121.26,121.44,46301.0,111.4086,111.5004,111.3076,111.4728,46301.0
2019-02-15 12:40:00,121.45,121.57,121.41,121.44,36069.0,111.482,111.5922,111.4453,111.4728,36069.0
2019-02-15 12:50:00,121.42,121.46,121.36,121.4,32432.0,111.4545,111.4912,111.3994,111.4361,32432.0
2019-02-15 13:00:00,121.41,121.54,121.4,121.4,39976.0,111.4453,111.5646,111.4361,111.4361,39976.0
2019-02-15 13:10:00,121.39,121.5,121.36,121.43,42038.0,111.4269,111.5279,111.3994,111.4637,42038.0
2019-02-15 13:20:00,121.42,121.63,121.39,121.54,39277.0,111.4545,111.6472,111.4269,111.5646,39277.0
2019-02-15 13:30:00,121.53,121.69,121.51,121.69,53503.0,111.5554,111.7023,111.5371,111.7023,53503.0
2019-02-15 13:40:00,121.69,121.72,121.59,121.63,51478.0,111.7023,111.7299,111.6105,111.6472,51478.0
2019-02-15 13:50:00,121.64,121.67,121.55,121.58,61405.0,111.6564,111.684,111.5738,111.6013,61405.0
2019-02-15 14:00:00,121.58,121.77,121.58,121.73,84110.0,111.6013,111.7758,111.6013,111.739,84110.0
2019-02-15 14:10:00,121.73,121.85,121.64,121.85,64767.0,111.739,111.8492,111.6564,111.8492,64767.0
2019-02-15 14:20:00,121.84,122.04,121.79,121.99,116987.0,111.84,112.0236,111.7941,111.9777,116987.0
2019-02-15 14:30:00,121.99,122.07,121.87,121.98,60268.0,111.9777,112.0511,111.8675,111.9685,60268.0
2019-02-15 14:40:00,121.98,122.22,121.97,122.21,71785.0,111.9685,112.1888,111.9593,112.1796,71785.0
2019-02-15 14:50:00,122.22,122.33,122.14,122.25,70244.0,112.1888,112.2898,112.1154,112.2164,70244.0
2019-02-15 15:00:00,122.24,122.3,122.19,122.3,67268.0,112.2072,112.2623,112.1613,112.2623,67268.0
2019-02-15 15:10:00,122.3,122.4,122.29,122.32,142722.0,112.2623,112.354,112.2531,112.2806,142722.0
2019-02-15 15:20:00,122.31,122.37,121.92,121.92,133501.0,112.2714,112.3265,111.9134,111.9134,133501.0
2019-02-15 15:30:00,121.92,122.13,121.92,122.03,189891.0,111.9134,112.1062,111.9134,112.0144,189891.0
2019-02-15 15:40:00,122.02,122.45,121.97,122.43,224104.0,112.0052,112.3999,111.9593,112.3816,224104.0
2019-02-15 15:50:00,122.43,122.48,122.12,122.46,621273.0,112.3816,112.4275,112.097,112.4091,621273.0
2019-02-19 09:30:00,121.31,122.66,121.3,122.48,237704.0,111.3535,112.5927,111.3443,112.4275,237704.0
2019-02-19 09:40:00,122.46,122.49,122.04,122.4,88296.0,112.4091,112.4367,112.0236,112.354,88296.0
2019-02-19 09:50:00,122.41,122.76,122.13,122.59,201128.0,112.3632,112.6845,112.1062,112.5284,201128.0
2019-02-19 10:00:00,122.56,122.6,122.2,122.38,134357.0,112.5009,112.5376,112.1705,112.3357,134357.0
2019-02-19 10:10:00,122.38,122.57,122.33,122.57,143677.0,112.3357,112.5101,112.2898,112.5101,143677.0
2019-02-19 10:20:00,122.57,122.58,122.34,122.39,115718.0,112.5101,112.5193,112.299,112.3449,115718.0
2019-02-19 10:30:00,122.4,122.48,122.21,122.22,115634.0,112.354,112.4275,112.1796,112.1888,115634.0
2019-02-19 10:40:00,122.22,122.3,122.02,122.06,183139.0,112.1888,112.2623,112.0052,112.0419,183139.0
2019-02-19 10:50:00,122.05,122.23,122.01,122.12,93094.0,112.0328,112.198,111.9961,112.097,93094.0
2019-02-19 11:00:00,122.12,122.24,122.03,122.19,117980.0,112.097,112.2072,112.0144,112.1613,117980.0
2019-02-19 11:10:00,122.2,122.32,122.17,122.23,120908.0,112.1705,112.2806,112.1429,112.198,120908.0
2019-02-19 11:20:00,122.23,122.33,122.16,122.32,126812.0,112.198,112.2898,112.1337,112.2806,126812.0
2019-02-19 11:30:00,122.31,122.37,122.03,122.03,123354.0,112.2714,112.3265,112.0144,112.0144,123354.0
2019-02-19 11:40:00,122.03,122.31,122.0,122.22,115756.0,112.0144,112.2714,111.9869,112.1888,115756.0
2019-02-19 11:50:00,122.21,122.23,122.0,122.19,84706.0,112.1796,112.198,111.9869,112.1613,84706.0
2019-02-19 12:00:00,122.2,122.22,121.99,122.02,83075.0,112.1705,112.1888,111.9777,112.0052,83075.0
2019-02-19 12:10:00,122.02,122.34,122.01,122.34,92809.0,112.0052,112.299,111.9961,112.299,92809.0
2019-02-19 12:20:00,122.34,122.42,122.28,122.28,66900.0,112.299,112.3724,112.2439,112.2439,66900.0
2019-02-19 12:30:00,122.28,122.46,122.26,122.42,75580.0,112.2439,112.4091,112.2255,112.3724,75580.0
2019-02-19 12:40:00,122.42,122.52,122.38,122.52,75886.0,112.3724,112.4642,112.3357,112.4642,75886.0
2019-02-19 12:50:00,122.53,122.61,122.37,122.41,96778.0,112.4734,112.5468,112.3265,112.3632,96778.0
2019-02-19 13:00:00,122.41,122.44,122.33,122.4,71164.0,112.3632,112.3908,112.2898,112.354,71164.0
2019-02-19 13:10:00,122.41,122.44,122.28,122.28,80894.0,112.3632,112.3908,112.2439,112.2439,80894.0
2019-02-19 13:20:00,122.28,122.28,122.05,122.08,76169.0,112.2439,112.2439,112.0328,112.0603,76169.0
2019-02-19 13:30:00,122.08,122.28,122.03,122.28,78777.0,112.0603,112.2439,112.0144,112.2439,78777.0
2019-02-19 13:40:00,122.26,122.33,122.22,122.26,81574.0,112.2255,112.2898,112.1888,112.2255,81574.0
2019-02-19 13:50:00,122.26,122.42,122.26,122.36,78684.0,112.2255,112.3724,112.2255,112.3173,78684.0
2019-02-19 14:00:00,122.37,122.51,122.3,122.49,78763.0,112.3265,112.455,112.2623,112.4367,78763.0
2019-02-19 14:10:00,122.5,122.79,122.49,122.77,79782.0,112.4458,112.712,112.4367,112.6937,79782.0
2019-02-19 14:20:00,122.77,123.11,122.72,123.09,138922.0,112.6937,113.0058,112.6478,112.9874,138922.0
2019-02-19 14:30:00,123.09,123.33,123.09,123.17,127898.0,112.9874,113.2077,112.9874,113.0608,127898.0
2019-02-19 14:40:00,123.18,123.23,123.02,123.16,211607.0,113.07,113.1159,112.9232,113.0517,211607.0
2019-02-19 14:50:00,123.16,123.27,122.97,122.98,194256.0,113.0517,113.1526,112.8773,112.8864,194256.0
2019-02-19 15:00:00,122.98,123.02,122.76,122.83,193321.0,112.8864,112.9232,112.6845,112.7488,193321.0
2019-02-19 15:10:00,122.84,122.94,122.76,122.82,110121.0,112.7579,112.8497,112.6845,112.7396,110121.0
2019-02-19 15:20:00,122.83,122.9,122.66,122.89,155734.0,112.7488,112.813,112.5927,112.8038,155734.0
2019-02-19 15:30:00,122.9,123.2,122.86,123.12,225863.0,112.813,113.0884,112.7763,113.0149,225863.0
2019-02-19 15:40:00,123.12,123.14,122.49,122.5,428531.0,113.0149,113.0333,112.4367,112.4458,428531.0
2019-02-19 15:50:00,122.51,122.65,122.1,122.17,758336.0,112.455,112.5835,112.0787,112.1429,758336.0
2019-02-20 09:30:00,122.38,122.45,121.77,121.99,171238.0,112.3357,112.3999,111.7758,111.9777,171238.0
2019-02-20 09:40:00,122.01,122.26,121.61,122.2,138674.0,111.9961,112.2255,111.6289,112.1705,138674.0
2019-02-20 09:50:00,122.19,122.67,122.08,122.56,211984.0,112.1613,112.6019,112.0603,112.5009,211984.0
2019-02-20 10:00:00,122.58,122.65,122.2,122.51,125389.0,112.5193,112.5835,112.1705,112.455,125389.0
2019-02-20 10:10:00,122.51,122.72,122.4,122.44,114466.0,112.455,112.6478,112.354,112.3908,114466.0
2019-02-20 10:20:00,122.42,122.58,122.3,122.46,133510.0,112.3724,112.5193,112.2623,112.4091,133510.0
2019-02-20 10:30:00,122.46,122.56,122.32,122.35,112521.0,112.4091,112.5009,112.2806,112.3081,112521.0
2019-02-20 10:40:00,122.35,122.52,122.02,122.03,120781.0,112.3081,112.4642,112.0052,112.0144,120781.0
2019-02-20 10:50:00,122.03,122.2,121.97,122.2,166635.0,112.0144,112.1705,111.9593,112.1705,166635.0
2019-02-20 11:00:00,122.2,122.26,121.96,122.14,106910.0,112.1705,112.2255,111.9502,112.1154,106910.0
2019-02-20 11:10:00,122.13,122.18,122.06,122.09,96049.0,112.1062,112.1521,112.0419,112.0695,96049.0
2019-02-20 11:20:00,122.09,122.41,122.08,122.36,105908.0,112.0695,112.3632,112.0603,112.3173,105908.0
2019-02-20 11:30:00,122.35,122.41,122.25,122.36,114397.0,112.3081,112.3632,112.2164,112.3173,114397.0
2019-02-20 11:40:00,122.35,122.52,122.2,122.23,154920.0,112.3081,112.4642,112.1705,112.198,154920.0
2019-02-20 11:50:00,122.25,122.49,122.2,122.47,66170.0,112.2164,112.4367,112.1705,112.4183,66170.0
2019-02-20 12:00:00,122.48,122.48,122.21,122.26,90495.0,112.4275,112.4275,112.1796,112.2255,90495.0
2019-02-20 12:10:00,122.25,122.35,122.21,122.35,73495.0,112.2164,112.3081,112.1796,112.3081,73495.0
2019-02-20 12:20:00,122.34,122.37,122.05,122.06,82759.0,112.299,112.3265,112.0328,112.0419,82759.0
2019-02-20 12:30:00,122.06,122.14,121.82,121.82,93536.0,112.0419,112.1154,111.8216,111.8216,93536.0
2019-02-20 12:40:00,121.82,121.99,121.8,121.9,100811.0,111.8216,111.9777,111.8033,111.8951,100811.0
2019-02-20 12:50:00,121.89,122.03,121.85,122.02,113497.0,111.8859,112.0144,111.8492,112.0052,113497.0
2019-02-20 13:00:00,122.0,122.04,121.66,121.75,118353.0,111.9869,112.0236,111.6748,111.7574,118353.0
2019-02-20 13:10:00,121.74,121.87,121.72,121.84,86499.0,111.7482,111.8675,111.7299,111.84,86499.0
2019-02-20 13:20:00,121.85,121.93,121.78,121.84,89059.0,111.8492,111.9226,111.7849,111.84,89059.0
2019-02-20 13:30:00,121.84,122.03,121.83,121.98,98687.0,111.84,112.0144,111.8308,111.9685,98687.0
2019-02-20 13:40:00,121.99,122.33,121.97,122.31,106574.0,111.9777,112.2898,111.9593,112.2714,106574.0
2019-02-20 13:50:00,122.3,122.67,122.26,122.39,106291.0,112.2623,112.6019,112.2255,112.3449,106291.0
2019-02-20 14:00:00,122.39,122.53,122.24,122.38,106850.0,112.3449,112.4734,112.2072,112.3357,106850.0
2019-02-20 14:10:00,122.35,122.52,122.15,122.16,95299.0,112.3081,112.4642,112.1246,112.1337,95299.0
2019-02-20 14:20:00,122.17,122.73,122.02,122.7,149985.0,112.1429,112.657,112.0052,112.6294,149985.0
2019-02-20 14:30:00,122.68,123.05,122.68,122.82,124985.0,112.6111,112.9507,112.6111,112.7396,124985.0
2019-02-20 14:40:00,122.81,122.86,122.59,122.68,135547.0,112.7304,112.7763,112.5284,112.6111,135547.0
2019-02-20 14:50:00,122.68,122.74,122.55,122.73,99482.0,112.6111,112.6661,112.4917,112.657,99482.0
2019-02-20 15:00:00,122.75,122.78,122.45,122.52,144726.0,112.6753,112.7029,112.3999,112.4642,144726.0
2019-02-20 15:10:00,122.53,122.68,122.4,122.68,119131.0,112.4734,112.6111,112.354,112.6111,119131.0
2019-02-20 15:20:00,122.68,122.77,122.54,122.55,156083.0,112.6111,112.6937,112.4826,112.4917,156083.0
2019-02-20 15:30:00,122.55,122.64,122.38,122.52,173979.0,112.4917,112.5743,112.3357,112.4642,173979.0
2019-02-20 15:40:00,122.52,122.68,122.37,122.56,257741.0,112.4642,112.6111,112.3265,112.5009,257741.0
2019-02-20 15:50:00,122.56,122.76,122.52,122.68,532617.0,112.5009,112.6845,112.4642,112.6111,532617.0
2019-02-21 09:30:00,122.06,122.6,121.94,122.43,120135.0,112.0419,112.5376,111.9318,112.3816,120135.0
2019-02-21 09:40:00,122.48,122.71,122.02,122.05,144558.0,112.4275,112.6386,112.0052,112.0328,144558.0
2019-02-21 09:50:00,122.07,122.22,121.89,122.09,147985.0,112.0511,112.1888,111.8859,112.0695,147985.0
2019-02-21 10:00:00,122.08,122.19,121.8,122.03,162403.0,112.0603,112.1613,111.8033,112.0144,162403.0
2019-02-21 10:10:00,122.03,122.59,121.99,122.58,151423.0,112.0144,112.5284,111.9777,112.5193,151423.0
2019-02-21 10:20:00,122.56,122.82,122.51,122.8,156570.0,112.5009,112.7396,112.455,112.7212,156570.0
2019-02-21 10:30:00,122.8,123.0,122.56,122.56,150927.0,112.7212,112.9048,112.5009,112.5009,150927.0
2019-02-21 10:40:00,122.56,122.97,122.5,122.84,150588.0,112.5009,112.8773,112.4458,112.7579,150588.0
2019-02-21 10:50:00,122.84,122.95,122.64,122.82,165922.0,112.7579,112.8589,112.5743,112.7396,165922.0
2019-02-21 11:00:00,122.81,123.29,122.71,122.89,214043.0,112.7304,113.171,112.6386,112.8038,214043.0
2019-02-21 11:10:00,122.9,123.48,122.88,123.23,182074.0,112.813,113.3454,112.7946,113.1159,182074.0
2019-02-21 11:20:00,123.22,123.32,122.87,122.98,165246.0,113.1067,113.1985,112.7855,112.8864,165246.0
2019-02-21 11:30:00,122.99,123.02,122.63,122.97,184347.0,112.8956,112.9232,112.5652,112.8773,184347.0
2019-02-21 11:40:00,122.95,123.19,122.9,123.15,147862.0,112.8589,113.0792,112.813,113.0425,147862.0
2019-02-21 11:50:00,123.15,123.61,123.15,123.6,139174.0,113.0425,113.4647,113.0425,113.4556,139174.0
2019-02-21 12:00:00,123.61,123.62,123.2,123.25,145168.0,113.4647,113.4739,113.0884,113.1343,145168.0
2019-02-21 12:10:00,123.21,123.36,123.09,123.21,157769.0,113.0976,113.2353,112.9874,113.0976,157769.0
2019-02-21 12:20:00,123.21,123.62,123.21,123.5,165598.0,113.0976,113.4739,113.0976,113.3638,165598.0
2019-02-21 12:30:00,123.5,123.66,123.45,123.52,168999.0,113.3638,113.5106,113.3179,113.3821,168999.0
2019-02-21 12:40:00,123.52,123.64,123.39,123.51,131415.0,113.3821,113.4923,113.2628,113.3729,131415.0
2019-02-21 12:50:00,123.52,123.67,123.39,123.66,139231.0,113.3821,113.5198,113.2628,113.5106,139231.0
2019-02-21 13:00:00,123.66,123.7,123.33,123.53,140641.0,113.5106,113.5473,113.2077,113.3913,140641.0
2019-02-21 13:10:00,123.53,123.76,123.37,123.37,150511.0,113.3913,113.6024,113.2444,113.2444,150511.0
2019-02-21 13:20:00,123.38,123.44,123.26,123.42,140057.0,113.2536,113.3087,113.1435,113.2903,140057.0
2019-02-21 13:30:00,123.42,123.54,123.14,123.14,156597.0,113.2903,113.4005,113.0333,113.0333,156597.0
2019-02-21 13:40:00,123.14,123.25,123.06,123.16,143900.0,113.0333,113.1343,112.9599,113.0517,143900.0
2019-02-21 13:50:00,123.16,123.17,123.0,123.08,156619.0,113.0517,113.0608,112.9048,112.9782,156619.0
2019-02-21 14:00:00,123.06,123.19,122.98,123.0,153960.0,112.9599,113.0792,112.8864,112.9048,153960.0
2019-02-21 14:10:00,122.98,123.01,122.73,122.9,141305.0,112.8864,112.914,112.657,112.813,141305.0
2019-02-21 14:20:00,122.89,122.94,122.58,122.67,260777.0,112.8038,112.8497,112.5193,112.6019,260777.0
2019-02-21 14:30:00,122.68,122.75,122.36,122.45,210903.0,112.6111,112.6753,112.3173,112.3999,210903.0
2019-02-21 14:40:00,122.45,122.53,122.19,122.29,207439.0,112.3999,112.4734,112.1613,112.2531,207439.0
2019-02-21 14:50:00,122.28,122.29,122.1,122.25,200295.0,112.2439,112.2531,112.0787,112.2164,200295.0
2019-02-21 15:00:00,122.24,122.52,122.22,122.42,199974.0,112.2072,112.4642,112.1888,112.3724,199974.0
2019-02-21 15:10:00,122.42,122.5,122.23,122.5,236816.0,112.3724,112.4458,112.198,112.4458,236816.0
2019-02-21 15:20:00,122.51,122.59,122.24,122.48,248248.0,112.455,112.5284,112.2072,112.4275,248248.0
2019-02-21 15:30:00,122.49,122.5,122.12,122.21,242932.0,112.4367,112.4458,112.097,112.1796,242932.0
2019-02-21 15:40:00,122.22,122.74,122.1,122.72,336229.0,112.1888,112.6661,112.0787,112.6478,336229.0
2019-02-21 15:50:00,122.73,122.94,122.65,122.73,544980.0,112.657,112.8497,112.5835,112.657,544980.0
2019-02-22 09:30:00,122.73,123.47,122.65,123.45,160387.0,112.657,113.3362,112.5835,113.3179,160387.0
2019-02-22 09:40:00,123.45,124.17,123.27,124.15,256729.0,113.3179,113.9788,113.1526,113.9604,256729.0
2019-02-22 09:50:00,124.16,124.49,123.91,124.36,276884.0,113.9696,114.2725,113.7401,114.1532,276884.0
2019-02-22 10:00:00,124.37,124.66,124.16,124.16,299555.0,114.1624,114.4286,113.9696,113.9696,299555.0
2019-02-22 10:10:00,124.18,124.27,123.84,123.88,343730.0,113.988,114.0706,113.6759,113.7126,343730.0
2019-02-22 10:20:00,123.89,124.29,123.72,124.15,265166.0,113.7218,114.0889,113.5657,113.9604,265166.0
2019-02-22 10:30:00,124.15,124.5,124.11,124.21,272884.0,113.9604,114.2817,113.9237,114.0155,272884.0
2019-02-22 10:40:00,124.19,124.64,124.17,124.63,291407.0,113.9971,114.4102,113.9788,114.401,291407.0
2019-02-22 10:50:00,124.62,124.68,124.2,124.43,232465.0,114.3918,114.4469,114.0063,114.2174,232465.0
2019-02-22 11:00:00,124.42,124.54,123.9,123.95,235058.0,114.2083,114.3184,113.7309,113.7768,235058.0
2019-02-22 11:10:00,123.95,124.36,123.85,124.35,293092.0,113.7768,114.1532,113.685,114.144,293092.0
2019-02-22 11:20:00,124.33,124.34,124.06,124.08,217453.0,114.1256,114.1348,113.8778,113.8962,217453.0
2019-02-22 11:30:00,124.09,124.13,123.69,124.05,243268.0,113.9053,113.9421,113.5382,113.8686,243268.0
2019-02-22 11:40:00,124.05,124.05,123.73,123.99,242076.0,113.8686,113.8686,113.5749,113.8135,242076.0
2019-02-22 11:50:00,123.99,124.0,123.72,123.9,251708.0,113.8135,113.8227,113.5657,113.7309,251708.0
2019-02-22 12:00:00,123.89,124.34,123.89,124.22,322768.0,113.7218,114.1348,113.7218,114.0247,322768.0
2019-02-22 12:10:00,124.2,124.33,124.01,124.24,249660.0,114.0063,114.1256,113.8319,114.043,249660.0
2019-02-22 12:20:00,124.24,124.34,124.1,124.28,196221.0,114.043,114.1348,113.9145,114.0797,196221.0
2019-02-22 12:30:00,124.28,124.38,124.01,124.38,151553.0,114.0797,114.1715,113.8319,114.1715,151553.0
2019-02-22 12:40:00,124.38,124.5,124.17,124.49,148561.0,114.1715,114.2817,113.9788,114.2725,148561.0
2019-02-22 12:50:00,124.5,124.53,124.27,124.45,142391.0,114.2817,114.3092,114.0706,114.2358,142391.0
2019-02-22 13:00:00,124.45,124.54,124.31,124.43,167015.0,114.2358,114.3184,114.1073,114.2174,167015.0
2019-02-22 13:10:00,124.41,124.56,124.31,124.47,174929.0,114.1991,114.3368,114.1073,114.2541,174929.0
2019-02-22 13:20:00,124.46,124.58,124.39,124.46,170365.0,114.245,114.3551,114.1807,114.245,170365.0
2019-02-22 13:30:00,124.46,124.68,124.45,124.46,179450.0,114.245,114.4469,114.2358,114.245,179450.0
2019-02-22 13:40:00,124.47,124.7,124.44,124.55,162652.0,114.2541,114.4653,114.2266,114.3276,162652.0
2019-02-22 13:50:00,124.56,124.74,124.4,124.65,240904.0,114.3368,114.502,114.1899,114.4194,240904.0
2019-02-22 14:00:00,124.65,124.74,124.38,124.43,235592.0,114.4194,114.502,114.1715,114.2174,235592.0
2019-02-22 14:10:00,124.43,124.55,124.4,124.47,161195.0,114.2174,114.3276,114.1899,114.2541,161195.0
2019-02-22 14:20:00,124.46,124.5,124.11,124.2,196869.0,114.245,114.2817,113.9237,114.0063,196869.0
2019-02-22 14:30:00,124.2,124.29,123.8,123.95,220927.0,114.0063,114.0889,113.6391,113.7768,220927.0
2019-02-22 14:40:00,123.96,124.17,123.83,123.89,247251.0,113.786,113.9788,113.6667,113.7218,247251.0
2019-02-22 14:50:00,123.89,123.99,123.69,123.77,214752.0,113.7218,113.8135,113.5382,113.6116,214752.0
2019-02-22 15:00:00,123.77,124.06,123.72,123.86,271087.0,113.6116,113.8778,113.5657,113.6942,271087.0
2019-02-22 15:10:00,123.87,123.97,123.81,123.9,235261.0,113.7034,113.7952,113.6483,113.7309,235261.0
2019-02-22 15:20:00,123.9,123.93,123.6,123.75,267694.0,113.7309,113.7585,113.4556,113.5932,267694.0
2019-02-22 15:30:00,123.75,123.98,123.71,123.9,318888.0,113.5932,113.8044,113.5565,113.7309,318888.0
2019-02-22 15:40:00,123.9,124.03,123.75,123.97,382048.0,113.7309,113.8503,113.5932,113.7952,382048.0
2019-02-22 15:50:00,123.97,124.24,123.95,123.99,777764.0,113.7952,114.043,113.7768,113.8135,777764.0
2019-02-25 09:30:00,124.1,124.41,123.69,123.9,145402.0,113.9145,114.1991,113.5382,113.7309,145402.0
2019-02-25 09:40:00,123.92,124.35,123.73,123.83,101670.0,113.7493,114.144,113.5749,113.6667,101670.0
2019-02-25 09:50:00,123.83,123.94,123.56,123.66,133977.0,113.6667,113.7676,113.4188,113.5106,133977.0
2019-02-25 10:00:00,123.67,123.89,123.47,123.81,157400.0,113.5198,113.7218,113.3362,113.6483,157400.0
2019-02-25 10:10:00,123.81,123.96,123.77,123.79,97904.0,113.6483,113.786,113.6116,113.63,97904.0
2019-02-25 10:20:00,123.79,123.87,123.59,123.77,114243.0,113.63,113.7034,113.4464,113.6116,114243.0
2019-02-25 10:30:00,123.75,124.1,123.68,124.08,112945.0,113.5932,113.9145,113.529,113.8962,112945.0
2019-02-25 10:40:00,124.09,124.25,124.05,124.1,139439.0,113.9053,114.0522,113.8686,113.9145,139439.0
2019-02-25 10:50:00,124.1,124.4,124.05,124.25,143192.0,113.9145,114.1899,113.8686,114.0522,143192.0
2019-02-25 11:00:00,124.25,124.59,124.19,124.54,146523.0,114.0522,114.3643,113.9971,114.3184,146523.0
2019-02-25 11:10:00,124.54,124.56,124.36,124.46,105700.0,114.3184,114.3368,114.1532,114.245,105700.0
2019-02-25 11:20:00,124.44,124.45,124.24,124.32,109833.0,114.2266,114.2358,114.043,114.1165,109833.0
2019-02-25 11:30:00,124.31,124.64,124.29,124.47,115144.0,114.1073,114.4102,114.0889,114.2541,115144.0
2019-02-25 11:40:00,124.47,124.67,124.37,124.59,138449.0,114.2541,114.4377,114.1624,114.3643,138449.0
2019-02-25 11:50:00,124.59,124.66,124.34,124.49,142715.0,114.3643,114.4286,114.1348,114.2725,142715.0
2019-02-25 12:00:00,124.48,124.49,124.25,124.35,144344.0,114.2633,114.2725,114.0522,114.144,144344.0
2019-02-25 12:10:00,124.33,124.59,124.31,124.53,112901.0,114.1256,114.3643,114.1073,114.3092,112901.0
2019-02-25 12:20:00,124.54,124.55,124.33,124.43,108769.0,114.3184,114.3276,114.1256,114.2174,108769.0
2019-02-25 12:30:00,124.44,124.46,124.26,124.31,103463.0,114.2266,114.245,114.0614,114.1073,103463.0
2019-02-25 12:40:00,124.3,124.38,124.27,124.35,111134.0,114.0981,114.1715,114.0706,114.144,111134.0
2019-02-25 12:50:00,124.35,124.42,124.15,124.28,131495.0,114.144,114.2083,113.9604,114.0797,131495.0
2019-02-25 13:00:00,124.31,124.36,124.25,124.31,98938.0,114.1073,114.1532,114.0522,114.1073,98938.0
2019-02-25 13:10:00,124.3,124.34,124.11,124.12,115274.0,114.0981,114.1348,113.9237,113.9329,115274.0
2019-02-25 13:20:00,124.12,124.14,124.02,124.07,125068.0,113.9329,113.9512,113.8411,113.887,125068.0
2019-02-25 13:30:00,124.07,124.12,123.93,123.94,123602.0,113.887,113.9329,113.7585,113.7676,123602.0
2019-02-25 13:40:00,123.93,124.2,123.93,124.13,108632.0,113.7585,114.0063,113.7585,113.9421,108632.0
2019-02-25 13:50:00,124.13,124.4,123.88,123.89,411372.0,113.9421,114.1899,113.7126,113.7218,411372.0
2019-02-25 14:00:00,123.88,124.0,123.81,123.99,84739.0,113.7126,113.8227,113.6483,113.8135,84739.0
2019-02-25 14:10:00,123.99,124.09,123.95,124.05,132779.0,113.8135,113.9053,113.7768,113.8686,132779.0
2019-02-25 14:20:00,124.05,124.06,123.83,123.86,124708.0,113.8686,113.8778,113.6667,113.6942,124708.0
2019-02-25 14:30:00,123.86,124.09,123.86,124.09,103023.0,113.6942,113.9053,113.6942,113.9053,103023.0
2019-02-25 14:40:00,124.09,124.12,124.01,124.11,139879.0,113.9053,113.9329,113.8319,113.9237,139879.0
2019-02-25 14:50:00,124.09,124.19,124.0,124.06,138182.0,113.9053,113.9971,113.8227,113.8778,138182.0
2019-02-25 15:00:00,124.06,124.09,123.87,123.88,140680.0,113.8778,113.9053,113.7034,113.7126,140680.0
2019-02-25 15:10:00,123.88,124.17,123.85,123.97,203135.0,113.7126,113.9788,113.685,113.7952,203135.0
2019-02-25 15:20:00,123.97,123.98,123.62,123.63,125008.0,113.7952,113.8044,113.4739,113.4831,125008.0
2019-02-25 15:30:00,123.63,123.95,123.61,123.95,236101.0,113.4831,113.7768,113.4647,113.7768,236101.0
2019-02-25 15:40:00,123.95,124.09,123.82,123.97,222113.0,113.7768,113.9053,113.6575,113.7952,222113.0
2019-02-25 15:50:00,123.96,124.04,123.84,123.93,555527.0,113.786,113.8594,113.6759,113.7585,555527.0
2019-02-26 09:30:00,123.86,123.99,123.38,123.5,120109.0,113.6942,113.8135,113.2536,113.3638,120109.0
2019-02-26 09:40:00,123.49,123.59,123.32,123.51,190529.0,113.3546,113.4464,113.1985,113.3729,190529.0
2019-02-26 09:50:00,123.5,124.1,123.5,123.92,161561.0,113.3638,113.9145,113.3638,113.7493,161561.0
2019-02-26 10:00:00,123.93,124.0,123.62,123.8,152108.0,113.7585,113.8227,113.4739,113.6391,152108.0
2019-02-26 10:10:00,123.8,124.11,123.74,124.0,133866.0,113.6391,113.9237,113.5841,113.8227,133866.0
2019-02-26 10:20:00,123.99,124.2,123.95,124.14,119684.0,113.8135,114.0063,113.7768,113.9512,119684.0
2019-02-26 10:30:00,124.12,124.12,123.84,123.85,120843.0,113.9329,113.9329,113.6759,113.685,120843.0
2019-02-26 10:40:00,123.84,124.08,123.83,124.06,143646.0,113.6759,113.8962,113.6667,113.8778,143646.0
2019-02-26 10:50:00,124.06,124.24,123.99,124.11,118928.0,113.8778,114.043,113.8135,113.9237,118928.0
2019-02-26 11:00:00,124.11,124.36,124.09,124.33,111900.0,113.9237,114.1532,113.9053,114.1256,111900.0
2019-02-26 11:10:00,124.33,124.64,124.33,124.6,381438.0,114.1256,114.4102,114.1256,114.3735,381438.0
2019-02-26 11:20:00,124.6,124.72,124.52,124.6,137161.0,114.3735,114.4836,114.3,114.3735,137161.0
2019-02-26 11:30:00,124.6,124.97,124.44,124.45,172434.0,114.3735,114.7131,114.2266,114.2358,172434.0
2019-02-26 11:40:00,124.46,124.7,124.41,124.5,101073.0,114.245,114.4653,114.1991,114.2817,101073.0
2019-02-26 11:50:00,124.5,124.7,124.46,124.48,69744.0,114.2817,114.4653,114.245,114.2633,69744.0
2019-02-26 12:00:00,124.48,124.56,124.31,124.36,100849.0,114.2633,114.3368,114.1073,114.1532,100849.0
2019-02-26 12:10:00,124.37,124.47,124.27,124.43,110471.0,114.1624,114.2541,114.0706,114.2174,110471.0
2019-02-26 12:20:00,124.42,124.62,124.42,124.54,87146.0,114.2083,114.3918,114.2083,114.3184,87146.0
2019-02-26 12:30:00,124.55,124.72,124.49,124.7,93891.0,114.3276,114.4836,114.2725,114.4653,93891.0
2019-02-26 12:40:00,124.7,124.79,124.52,124.65,103380.0,114.4653,114.5479,114.3,114.4194,103380.0
2019-02-26 12:50:00,124.66,124.69,124.56,124.62,110728.0,114.4286,114.4561,114.3368,114.3918,110728.0
2019-02-26 13:00:00,124.61,124.69,124.44,124.62,132954.0,114.3827,114.4561,114.2266,114.3918,132954.0
2019-02-26 13:10:00,124.61,124.87,124.57,124.8,97680.0,114.3827,114.6213,114.3459,114.5571,97680.0
2019-02-26 13:20:00,124.8,124.99,124.78,124.97,126634.0,114.5571,114.7315,114.5387,114.7131,126634.0
2019-02-26 13:30:00,124.98,124.98,124.58,124.68,113545.0,114.7223,114.7223,114.3551,114.4469,113545.0
2019-02-26 13:40:00,124.68,124.85,124.63,124.75,101623.0,114.4469,114.603,114.401,114.5112,101623.0
2019-02-26 13:50:00,124.75,124.81,124.62,124.76,96162.0,114.5112,114.5662,114.3918,114.5203,96162.0
2019-02-26 14:00:00,124.76,124.95,124.75,124.83,108271.0,114.5203,114.6948,114.5112,114.5846,108271.0
2019-02-26 14:10:00,124.83,124.84,124.53,124.7,130119.0,114.5846,114.5938,114.3092,114.4653,130119.0
2019-02-26 14:20:00,124.7,124.8,124.49,124.77,111101.0,114.4653,114.5571,114.2725,114.5295,111101.0
2019-02-26 14:30:00,124.76,124.9,124.67,124.88,121353.0,114.5203,114.6489,114.4377,114.6305,121353.0
2019-02-26 14:40:00,124.89,124.89,124.74,124.78,115781.0,114.6397,114.6397,114.502,114.5387,115781.0
2019-02-26 14:50:00,124.78,124.97,124.75,124.8,130351.0,114.5387,114.7131,114.5112,114.5571,130351.0
2019-02-26 15:00:00,124.8,124.86,124.74,124.8,190972.0,114.5571,114.6121,114.502,114.5571,190972.0
2019-02-26 15:10:00,124.79,124.89,124.67,124.7,198893.0,114.5479,114.6397,114.4377,114.4653,198893.0
2019-02-26 15:20:00,124.71,124.81,124.66,124.75,187367.0,114.4745,114.5662,114.4286,114.5112,187367.0
2019-02-26 15:30:00,124.75,124.93,124.73,124.91,232848.0,114.5112,114.6764,114.4928,114.658,232848.0
2019-02-26 15:40:00,124.91,125.16,124.75,124.77,458119.0,114.658,114.8875,114.5112,114.5295,458119.0
2019-02-26 15:50:00,124.78,124.88,124.57,124.67,541539.0,114.5387,114.6305,114.3459,114.4377,541539.0
2019-02-27 09:30:00,124.49,124.87,124.08,124.66,108423.0,114.2725,114.6213,113.8962,114.4286,108423.0
2019-02-27 09:40:00,124.66,125.13,124.45,125.1,155477.0,114.4286,114.86,114.2358,114.8324,155477.0
2019-02-27 09:50:00,125.1,125.5,124.84,125.32,277636.0,114.8324,115.1996,114.5938,115.0344,277636.0
2019-02-27 10:00:00,125.33,125.49,124.98,125.06,243743.0,115.0436,115.1904,114.7223,114.7957,243743.0
2019-02-27 10:10:00,125.06,125.13,124.61,124.73,242494.0,114.7957,114.86,114.3827,114.4928,242494.0
2019-02-27 10:20:00,124.74,124.89,124.63,124.79,253078.0,114.502,114.6397,114.401,114.5479,253078.0
2019-02-27 10:30:00,124.81,124.84,124.64,124.69,283946.0,114.5662,114.5938,114.4102,114.4561,283946.0
2019-02-27 10:40:00,124.69,124.87,124.52,124.69,250244.0,114.4561,114.6213,114.3,114.4561,250244.0
2019-02-27 10:50:00,124.7,124.95,124.62,124.94,254555.0,114.4653,114.6948,114.3918,114.6856,254555.0
2019-02-27 11:00:00,124.95,124.96,124.51,124.64,209611.0,114.6948,114.7039,114.2909,114.4102,209611.0
2019-02-27 11:10:00,124.65,124.83,124.58,124.64,178556.0,114.4194,114.5846,114.3551,114.4102,178556.0
2019-02-27 11:20:00,124.63,124.91,124.63,124.83,157951.0,114.401,114.658,114.401,114.5846,157951.0
2019-02-27 11:30:00,124.82,125.03,124.67,125.02,188900.0,114.5754,114.7682,114.4377,114.759,188900.0
2019-02-27 11:40:00,125.03,125.17,124.81,124.94,162325.0,114.7682,114.8967,114.5662,114.6856,162325.0
2019-02-27 11:50:00,124.94,125.19,124.92,125.11,167215.0,114.6856,114.9151,114.6672,114.8416,167215.0
2019-02-27 12:00:00,125.11,125.58,125.1,125.58,186806.0,114.8416,115.273,114.8324,115.273,186806.0
2019-02-27 12:10:00,125.59,126.15,125.54,126.09,227022.0,115.2822,115.7963,115.2363,115.7412,227022.0
2019-02-27 12:20:00,126.1,126.4,126.02,126.12,208735.0,115.7504,116.0257,115.6769,115.7687,208735.0
2019-02-27 12:30:00,126.12,126.34,125.86,125.9,449931.0,115.7687,115.9707,115.5301,115.5668,449931.0
2019-02-27 12:40:00,125.92,126.08,125.86,126.02,169025.0,115.5851,115.732,115.5301,115.6769,169025.0
2019-02-27 12:50:00,126.01,126.26,125.98,126.09,191426.0,115.6678,115.8972,115.6402,115.7412,191426.0
2019-02-27 13:00:00,126.08,126.39,125.99,126.38,195209.0,115.732,116.0166,115.6494,116.0074,195209.0
2019-02-27 13:10:00,126.39,126.44,126.24,126.38,163453.0,116.0166,116.0625,115.8789,116.0074,163453.0
2019-02-27 13:20:00,126.38,126.48,126.0,126.02,208948.0,116.0074,116.0992,115.6586,115.6769,208948.0
2019-02-27 13:30:00,126.02,126.1,125.84,125.98,185318.0,115.6769,115.7504,115.5117,115.6402,185318.0
2019-02-27 13:40:00,126.0,126.03,125.62,125.69,193865.0,115.6586,115.6861,115.3098,115.374,193865.0
2019-02-27 13:50:00,125.7,125.72,125.45,125.67,194471.0,115.3832,115.4016,115.1537,115.3557,194471.0
2019-02-27 14:00:00,125.66,125.74,125.55,125.61,174455.0,115.3465,115.4199,115.2455,115.3006,174455.0
2019-02-27 14:10:00,125.6,125.66,125.46,125.66,166836.0,115.2914,115.3465,115.1629,115.3465,166836.0
2019-02-27 14:20:00,125.66,125.77,125.48,125.62,160702.0,115.3465,115.4475,115.1813,115.3098,160702.0
2019-02-27 14:30:00,125.61,125.82,125.54,125.82,206193.0,115.3006,115.4933,115.2363,115.4933,206193.0
2019-02-27 14:40:00,125.82,125.96,125.67,125.76,204899.0,115.4933,115.6219,115.3557,115.4383,204899.0
2019-02-27 14:50:00,125.76,125.76,125.37,125.45,206948.0,115.4383,115.4383,115.0803,115.1537,206948.0
2019-02-27 15:00:00,125.46,125.57,125.38,125.41,247932.0,115.1629,115.2639,115.0895,115.117,247932.0
2019-02-27 15:10:00,125.41,125.54,125.32,125.49,247344.0,115.117,115.2363,115.0344,115.1904,247344.0
2019-02-27 15:20:00,125.48,125.6,125.44,125.57,245970.0,115.1813,115.2914,115.1445,115.2639,245970.0
2019-02-27 15:30:00,125.58,125.84,125.54,125.7,316047.0,115.273,115.5117,115.2363,115.3832,316047.0
2019-02-27 15:40:00,125.7,125.77,125.54,125.7,406371.0,115.3832,115.4475,115.2363,115.3832,406371.0
2019-02-27 15:50:00,125.7,125.83,125.48,125.68,585784.0,115.3832,115.5025,115.1813,115.3648,585784.0
2019-02-28 09:30:00,125.52,126.55,125.2,126.4,276624.0,115.218,116.1634,114.9242,116.0257,276624.0
2019-02-28 09:40:00,126.36,126.96,126.04,126.95,279022.0,115.989,116.5398,115.6953,116.5306,279022.0
2019-02-28 09:50:00,126.94,127.09,126.68,126.73,412969.0,116.5214,116.6591,116.2828,116.3287,412969.0
2019-02-28 10:00:00,126.73,126.73,126.23,126.52,338704.0,116.3287,116.3287,115.8697,116.1359,338704.0
2019-02-28 10:10:00,126.51,126.76,126.44,126.56,381372.0,116.1267,116.3562,116.0625,116.1726,381372.0
2019-02-28 10:20:00,126.55,127.07,126.43,127.06,349085.0,116.1634,116.6408,116.0533,116.6316,349085.0
2019-02-28 10:30:00,127.06,127.39,127.01,127.14,342774.0,116.6316,116.9345,116.5857,116.705,342774.0
2019-02-28 10:40:00,127.14,127.27,126.89,126.96,267381.0,116.705,116.8243,116.4755,116.5398,267381.0
2019-02-28 10:50:00,126.95,127.47,126.95,127.44,331844.0,116.5306,117.0079,116.5306,116.9804,331844.0
2019-02-28 11:00:00,127.44,127.53,126.93,126.97,321928.0,116.9804,117.063,116.5122,116.549,321928.0
2019-02-28 11:10:00,126.97,126.98,126.76,126.8,415807.0,116.549,116.5581,116.3562,116.3929,415807.0
2019-02-28 11:20:00,126.8,126.86,126.29,126.31,398064.0,116.3929,116.448,115.9248,115.9431,398064.0
2019-02-28 11:30:00,126.31,126.35,125.91,125.93,333661.0,115.9431,115.9798,115.576,115.5943,333661.0
2019-02-28 11:40:00,125.94,126.46,125.93,126.37,358949.0,115.6035,116.0808,115.5943,115.9982,358949.0
2019-02-28 11:50:00,126.39,126.52,126.24,126.37,271632.0,116.0166,116.1359,115.8789,115.9982,271632.0
2019-02-28 12:00:00,126.37,126.37,125.98,126.0,273891.0,115.9982,115.9982,115.6402,115.6586,273891.0
2019-02-28 12:10:00,125.99,126.45,125.89,126.45,287505.0,115.6494,116.0716,115.5576,116.0716,287505.0
2019-02-28 12:20:00,126.46,126.77,126.35,126.44,262507.0,116.0808,116.3654,115.9798,116.0625,262507.0
2019-02-28 12:30:00,126.45,126.47,126.13,126.26,236740.0,116.0716,116.09,115.7779,115.8972,236740.0
2019-02-28 12:40:00,126.26,126.33,126.17,126.19,237929.0,115.8972,115.9615,115.8146,115.833,237929.0
2019-02-28 12:50:00,126.19,126.39,126.14,126.19,248979.0,115.833,116.0166,115.7871,115.833,248979.0
2019-02-28 13:00:00,126.2,126.53,126.2,126.45,255107.0,115.8422,116.1451,115.8422,116.0716,255107.0
2019-02-28 13:10:00,126.45,126.48,126.21,126.23,247953.0,116.0716,116.0992,115.8513,115.8697,247953.0
2019-02-28 13:20:00,126.23,126.3,126.17,126.18,253164.0,115.8697,115.934,115.8146,115.8238,253164.0
2019-02-28 13:30:00,126.18,126.26,126.14,126.18,284508.0,115.8238,115.8972,115.7871,115.8238,284508.0
2019-02-28 13:40:00,126.19,127.04,126.17,127.03,279143.0,115.833,116.6132,115.8146,116.604,279143.0
2019-02-28 13:50:00,127.03,127.18,126.98,127.09,263225.0,116.604,116.7417,116.5581,116.6591,263225.0
2019-02-28 14:00:00,127.1,127.48,127.1,127.44,281047.0,116.6683,117.0171,116.6683,116.9804,281047.0
2019-02-28 14:10:00,127.45,127.54,127.26,127.34,327881.0,116.9896,117.0722,116.8152,116.8886,327881.0
2019-02-28 14:20:00,127.33,127.77,127.28,127.69,300708.0,116.8794,117.2833,116.8335,117.2099,300708.0
2019-02-28 14:30:00,127.69,127.71,127.46,127.48,288375.0,117.2099,117.2282,116.9987,117.0171,288375.0
2019-02-28 14:40:00,127.48,127.52,127.14,127.14,287242.0,117.0171,117.0538,116.705,116.705,287242.0
2019-02-28 14:50:00,127.14,127.16,126.72,126.82,394804.0,116.705,116.7234,116.3195,116.4113,394804.0
2019-02-28 15:00:00,126.82,126.95,126.73,126.81,296896.0,116.4113,116.5306,116.3287,116.4021,296896.0
2019-02-28 15:10:00,126.8,127.01,126.78,126.89,318787.0,116.3929,116.5857,116.3746,116.4755,318787.0
2019-02-28 15:20:00,126.89,127.01,126.69,126.82,356717.0,116.4755,116.5857,116.2919,116.4113,356717.0
2019-02-28 15:30:00,126.81,126.93,126.69,126.91,395316.0,116.4021,116.5122,116.2919,116.4939,395316.0
2019-02-28 15:40:00,126.91,126.91,126.51,126.6,442191.0,116.4939,116.4939,116.1267,116.2093,442191.0
2019-02-28 15:50:00,126.6,126.7,126.21,126.29,982842.0,116.2093,116.3011,115.8513,115.9248,982842.0
2019-03-01 09:30:00,127.25,127.56,126.58,127.41,249109.0,116.806,117.0905,116.191,116.9528,249109.0
2019-03-01 09:40:00,127.37,127.54,127.05,127.34,266767.0,116.9161,117.0722,116.6224,116.8886,266767.0
2019-03-01 09:50:00,127.33,127.83,127.29,127.47,315407.0,116.8794,117.3384,116.8427,117.0079,315407.0
2019-03-01 10:00:00,127.45,127.46,126.94,127.0,494679.0,116.9896,116.9987,116.5214,116.5765,494679.0
2019-03-01 10:10:00,127.01,127.06,126.72,126.86,528528.0,116.5857,116.6316,116.3195,116.448,528528.0
2019-03-01 10:20:00,126.85,127.22,126.69,127.15,508116.0,116.4388,116.7784,116.2919,116.7142,508116.0
2019-03-01 10:30:00,127.15,127.21,126.6,126.62,470497.0,116.7142,116.7693,116.2093,116.2277,470497.0
2019-03-01 10:40:00,126.62,127.14,126.61,126.9,465330.0,116.2277,116.705,116.2185,116.4847,465330.0
2019-03-01 10:50:00,126.9,127.42,126.8,127.33,489342.0,116.4847,116.962,116.3929,116.8794,489342.0
2019-03-01 11:00:00,127.32,127.72,127.31,127.62,385245.0,116.8702,117.2374,116.8611,117.1456,385245.0
2019-03-01 11:10:00,127.62,127.94,127.57,127.71,418344.0,117.1456,117.4393,117.0997,117.2282,418344.0
2019-03-01 11:20:00,127.7,127.82,127.51,127.55,307197.0,117.219,117.3292,117.0446,117.0814,307197.0
2019-03-01 11:30:00,127.55,127.94,127.19,127.93,356740.0,117.0814,117.4393,116.7509,117.4302,356740.0
2019-03-01 11:40:00,127.94,128.46,127.93,128.37,371158.0,117.4393,117.9167,117.4302,117.8341,371158.0
2019-03-01 11:50:00,128.33,128.82,128.33,128.81,387084.0,117.7973,118.2471,117.7973,118.2379,387084.0
2019-03-01 12:00:00,128.82,129.02,128.72,128.9,318256.0,118.2471,118.4307,118.1553,118.3206,318256.0
2019-03-01 12:10:00,128.91,128.93,128.4,128.42,316330.0,118.3297,118.3481,117.8616,117.88,316330.0
2019-03-01 12:20:00,128.42,128.51,128.2,128.38,326477.0,117.88,117.9626,117.678,117.8432,326477.0
2019-03-01 12:30:00,128.37,128.62,128.27,128.27,296820.0,117.8341,118.0635,117.7423,117.7423,296820.0
2019-03-01 12:40:00,128.28,128.43,128.1,128.43,433676.0,117.7514,117.8891,117.5862,117.8891,433676.0
2019-03-01 12:50:00,128.44,128.55,128.07,128.2,380924.0,117.8983,117.9993,117.5587,117.678,380924.0
2019-03-01 13:00:00,128.2,128.2,127.89,128.06,313625.0,117.678,117.678,117.3935,117.5495,313625.0
2019-03-01 13:10:00,128.06,128.56,128.04,128.41,356233.0,117.5495,118.0085,117.5311,117.8708,356233.0
2019-03-01 13:20:00,128.42,128.68,128.33,128.49,442823.0,117.88,118.1186,117.7973,117.9442,442823.0
2019-03-01 13:30:00,128.48,128.77,128.47,128.51,313406.0,117.935,118.2012,117.9258,117.9626,313406.0
2019-03-01 13:40:00,128.52,129.07,128.49,128.93,281756.0,117.9717,118.4766,117.9442,118.3481,281756.0
2019-03-01 13:50:00,128.93,128.94,128.57,128.91,390834.0,118.3481,118.3573,118.0176,118.3297,390834.0
2019-03-01 14:00:00,128.91,129.09,128.66,128.7,380044.0,118.3297,118.495,118.1003,118.137,380044.0
2019-03-01 14:10:00,128.7,129.41,128.69,129.4,417681.0,118.137,118.7887,118.1278,118.7795,417681.0
2019-03-01 14:20:00,129.4,129.42,128.72,128.89,418974.0,118.7795,118.7979,118.1553,118.3114,418974.0
2019-03-01 14:30:00,128.89,128.95,128.62,128.92,454361.0,118.3114,118.3665,118.0635,118.3389,454361.0
2019-03-01 14:40:00,128.93,129.22,128.87,129.14,369346.0,118.3481,118.6143,118.293,118.5409,369346.0
2019-03-01 14:50:00,129.13,129.16,128.66,128.76,336510.0,118.5317,118.5592,118.1003,118.192,336510.0
2019-03-01 15:00:00,128.75,129.02,128.68,128.68,355915.0,118.1829,118.4307,118.1186,118.1186,355915.0
2019-03-01 15:10:00,128.68,128.76,128.48,128.68,421942.0,118.1186,118.192,117.935,118.1186,421942.0
2019-03-01 15:20:00,128.68,128.91,128.65,128.73,384646.0,118.1186,118.3297,118.0911,118.1645,384646.0
2019-03-01 15:30:00,128.74,128.97,128.4,128.49,523097.0,118.1737,118.3848,117.8616,117.9442,523097.0
2019-03-01 15:40:00,128.49,128.99,128.49,128.73,699252.0,117.9442,118.4032,117.9442,118.1645,699252.0
2019-03-01 15:50:00,128.72,129.12,128.7,128.8,1078140.0,118.1553,118.5225,118.137,118.2288,1078140.0
2019-03-04 09:30:00,130.51,130.51,129.32,129.9,482504.0,119.7984,119.7984,118.7061,119.2385,482504.0
2019-03-04 09:40:00,129.89,129.91,128.16,128.16,634887.0,119.2293,119.2477,117.6413,117.6413,634887.0
2019-03-04 09:50:00,128.18,128.27,127.51,127.55,804153.0,117.6597,117.7423,117.0446,117.0814,804153.0
2019-03-04 10:00:00,127.54,127.56,125.34,126.18,1281182.0,117.0722,117.0905,115.0527,115.8238,1281182.0
2019-03-04 10:10:00,126.17,126.61,125.39,126.6,827090.0,115.8146,116.2185,115.0986,116.2093,827090.0
2019-03-04 10:20:00,126.59,127.58,126.54,126.66,852630.0,116.2002,117.1089,116.1543,116.2644,852630.0
2019-03-04 10:30:00,126.68,126.75,126.09,126.49,787777.0,116.2828,116.347,115.7412,116.1084,787777.0
2019-03-04 10:40:00,126.49,126.96,126.35,126.35,640476.0,116.1084,116.5398,115.9798,115.9798,640476.0
2019-03-04 10:50:00,126.36,127.06,126.32,127.02,718708.0,115.989,116.6316,115.9523,116.5949,718708.0
2019-03-04 11:00:00,127.05,127.5,126.96,126.96,757101.0,116.6224,117.0355,116.5398,116.5398,757101.0
2019-03-04 11:10:00,126.95,127.38,126.94,127.14,685066.0,116.5306,116.9253,116.5214,116.705,685066.0
2019-03-04 11:20:00,127.14,127.2,126.25,126.44,655267.0,116.705,116.7601,115.8881,116.0625,655267.0
2019-03-04 11:30:00,126.44,126.46,126.14,126.26,738787.0,116.0625,116.0808,115.7871,115.8972,738787.0
2019-03-04 11:40:00,126.25,126.77,126.15,126.33,690498.0,115.8881,116.3654,115.7963,115.9615,690498.0
2019-03-04 11:50:00,126.34,126.42,125.73,126.06,735481.0,115.9707,116.0441,115.4107,115.7136,735481.0
2019-03-04 12:00:00,126.05,126.45,125.81,125.98,618332.0,115.7045,116.0716,115.4842,115.6402,618332.0
2019-03-04 12:10:00,125.98,126.12,125.69,125.92,665649.0,115.6402,115.7687,115.374,115.5851,665649.0
2019-03-04 12:20:00,125.93,126.15,125.69,126.14,634891.0,115.5943,115.7963,115.374,115.7871,634891.0
2019-03-04 12:30:00,126.15,126.66,126.1,126.61,606216.0,115.7963,116.2644,115.7504,116.2185,606216.0
2019-03-04 12:40:00,126.61,126.84,126.41,126.73,632575.0,116.2185,116.4296,116.0349,116.3287,632575.0
2019-03-04 12:50:00,126.73,127.07,126.64,126.85,579566.0,116.3287,116.6408,116.246,116.4388,579566.0
2019-03-04 13:00:00,126.86,126.87,126.34,126.34,593879.0,116.448,116.4572,115.9707,115.9707,593879.0
2019-03-04 13:10:00,126.34,126.78,126.3,126.72,605477.0,115.9707,116.3746,115.934,116.3195,605477.0
2019-03-04 13:20:00,126.72,126.96,126.54,126.69,558074.0,116.3195,116.5398,116.1543,116.2919,558074.0
2019-03-04 13:30:00,126.7,126.93,126.6,126.63,557607.0,116.3011,116.5122,116.2093,116.2369,557607.0
2019-03-04 13:40:00,126.63,126.73,126.35,126.58,628256.0,116.2369,116.3287,115.9798,116.191,628256.0
2019-03-04 13:50:00,126.58,126.9,126.37,126.87,676175.0,116.191,116.4847,115.9982,116.4572,676175.0
2019-03-04 14:00:00,126.88,127.07,126.67,126.83,626156.0,116.4663,116.6408,116.2736,116.4205,626156.0
2019-03-04 14:10:00,126.83,127.01,126.74,126.81,608902.0,116.4205,116.5857,116.3378,116.4021,608902.0
2019-03-04 14:20:00,126.81,127.23,126.72,127.06,647815.0,116.4021,116.7876,116.3195,116.6316,647815.0
2019-03-04 14:30:00,127.07,127.1,126.61,126.91,547814.0,116.6408,116.6683,116.2185,116.4939,547814.0
2019-03-04 14:40:00,126.91,127.11,126.74,126.84,562408.0,116.4939,116.6775,116.3378,116.4296,562408.0
2019-03-04 14:50:00,126.85,127.3,126.85,127.15,550356.0,116.4388,116.8519,116.4388,116.7142,550356.0
2019-03-04 15:00:00,127.14,127.2,126.69,126.83,579862.0,116.705,116.7601,116.2919,116.4205,579862.0
2019-03-04 15:10:00,126.81,127.13,126.77,126.81,530211.0,116.4021,116.6958,116.3654,116.4021,530211.0
2019-03-04 15:20:00,126.8,127.24,126.8,127.14,571832.0,116.3929,116.7968,116.3929,116.705,571832.0
2019-03-04 15:30:00,127.14,127.39,127.06,127.17,692536.0,116.705,116.9345,116.6316,116.7325,692536.0
2019-03-04 15:40:00,127.17,127.37,127.06,127.08,725244.0,116.7325,116.9161,116.6316,116.6499,725244.0
2019-03-04 15:50:00,127.08,127.49,126.91,127.47,1111260.0,116.6499,117.0263,116.4939,117.0079,1111260.0
2019-03-05 09:30:00,128.4,128.6,127.2,128.22,242143.0,117.8616,118.0452,116.7601,117.6964,242143.0
2019-03-05 09:40:00,128.18,128.29,127.66,127.72,304090.0,117.6597,117.7606,117.1823,117.2374,304090.0
2019-03-05 09:50:00,127.68,127.78,127.1,127.1,192771.0,117.2007,117.2925,116.6683,116.6683,192771.0
2019-03-05 10:00:00,127.11,127.19,126.72,127.05,463256.0,116.6775,116.7509,116.3195,116.6224,463256.0
2019-03-05 10:10:00,127.04,127.59,127.0,127.36,570231.0,116.6132,117.1181,116.5765,116.907,570231.0
2019-03-05 10:20:00,127.35,128.19,127.2,128.09,505853.0,116.8978,117.6688,116.7601,117.577,505853.0
2019-03-05 10:30:00,128.09,128.6,128.0,128.23,474766.0,117.577,118.0452,117.4944,117.7055,474766.0
2019-03-05 10:40:00,128.23,128.83,128.16,128.81,515139.0,117.7055,118.2563,117.6413,118.2379,515139.0
2019-03-05 10:50:00,128.81,128.88,127.9,127.95,559248.0,118.2379,118.3022,117.4026,117.4485,559248.0
2019-03-05 11:00:00,127.96,128.42,127.9,128.36,508338.0,117.4577,117.88,117.4026,117.8249,508338.0
2019-03-05 11:10:00,128.35,128.65,127.9,128.46,510189.0,117.8157,118.0911,117.4026,117.9167,510189.0
2019-03-05 11:20:00,128.46,128.54,127.64,127.86,572236.0,117.9167,117.9901,117.164,117.3659,572236.0
2019-03-05 11:30:00,127.9,128.0,127.36,127.56,594068.0,117.4026,117.4944,116.907,117.0905,594068.0
2019-03-05 11:40:00,127.56,127.9,127.31,127.53,564186.0,117.0905,117.4026,116.8611,117.063,564186.0
2019-03-05 11:50:00,127.53,127.94,127.3,127.65,572701.0,117.063,117.4393,116.8519,117.1732,572701.0
2019-03-05 12:00:00,127.65,127.69,127.3,127.53,568028.0,117.1732,117.2099,116.8519,117.063,568028.0
2019-03-05 12:10:00,127.52,127.63,127.34,127.42,544448.0,117.0538,117.1548,116.8886,116.962,544448.0
2019-03-05 12:20:00,127.43,127.49,127.03,127.13,664317.0,116.9712,117.0263,116.604,116.6958,664317.0
2019-03-05 12:30:00,127.12,127.84,127.11,127.8,579529.0,116.6867,117.3476,116.6775,117.3108,579529.0
2019-03-05 12:40:00,127.8,127.82,127.48,127.57,558589.0,117.3108,117.3292,117.0171,117.0997,558589.0
2019-03-05 12:50:00,127.56,127.7,127.36,127.49,656945.0,117.0905,117.219,116.907,117.0263,656945.0
2019-03-05 13:00:00,127.49,127.67,127.26,127.64,614866.0,117.0263,117.1915,116.8152,117.164,614866.0
2019-03-05 13:10:00,127.65,127.71,127.34,127.34,779493.0,117.1732,117.2282,116.8886,116.8886,779493.0
2019-03-05 13:20:00,127.34,127.66,127.11,127.26,657664.0,116.8886,117.1823,116.6775,116.8152,657664.0
2019-03-05 13:30:00,127.25,127.39,127.03,127.3,609729.0,116.806,116.9345,116.604,116.8519,609729.0
2019-03-05 13:40:00,127.29,127.67,127.2,127.21,624831.0,116.8427,117.1915,116.7601,116.7693,624831.0
2019-03-05 13:50:00,127.21,127.57,127.13,127.54,570802.0,116.7693,117.0997,116.6958,117.0722,570802.0
2019-03-05 14:00:00,127.54,128.14,127.53,128.09,750206.0,117.0722,117.6229,117.063,117.577,750206.0
2019-03-05 14:10:00,128.11,128.49,127.94,128.28,629361.0,117.5954,117.9442,117.4393,117.7514,629361.0
2019-03-05 14:20:00,128.28,128.69,128.06,128.53,668929.0,117.7514,118.1278,117.5495,117.9809,668929.0
2019-03-05 14:30:00,128.52,128.75,128.19,128.29,657980.0,117.9717,118.1829,117.6688,117.7606,657980.0
2019-03-05 14:40:00,128.3,128.58,128.14,128.54,560334.0,117.7698,118.0268,117.6229,117.9901,560334.0
2019-03-05 14:50:00,128.55,128.78,128.47,128.68,577269.0,117.9993,118.2104,117.9258,118.1186,577269.0
2019-03-05 15:00:00,128.68,128.69,128.13,128.36,556194.0,118.1186,118.1278,117.6138,117.8249,556194.0
2019-03-05 15:10:00,128.35,128.38,127.96,128.0,497209.0,117.8157,117.8432,117.4577,117.4944,497209.0
2019-03-05 15:20:00,128.0,128.22,127.81,127.89,513996.0,117.4944,117.6964,117.32,117.3935,513996.0
2019-03-05 15:30:00,127.89,127.91,127.39,127.5,606264.0,117.3935,117.4118,116.9345,117.0355,606264.0
2019-03-05 15:40:00,127.5,128.42,127.48,128.33,840270.0,117.0355,117.88,117.0171,117.7973,840270.0
2019-03-05 15:50:00,128.34,128.77,128.27,128.45,1065928.0,117.8065,118.2012,117.7423,117.9075,1065928.0
2019-03-06 09:30:00,128.75,128.79,127.05,127.27,314295.0,118.1829,118.2196,116.6224,116.8243,314295.0
2019-03-06 09:40:00,127.29,127.63,127.01,127.24,280455.0,116.8427,117.1548,116.5857,116.7968,280455.0
2019-03-06 09:50:00,127.22,127.28,126.25,126.62,516382.0,116.7784,116.8335,115.8881,116.2277,516382.0
2019-03-06 10:00:00,126.61,126.83,126.3,126.3,623480.0,116.2185,116.4205,115.934,115.934,623480.0
2019-03-06 10:10:00,126.3,126.39,125.74,125.76,679885.0,115.934,116.0166,115.4199,115.4383,679885.0
2019-03-06 10:20:00,125.74,126.33,125.61,126.22,702267.0,115.4199,115.9615,115.3006,115.8605,702267.0
2019-03-06 10:30:00,126.22,126.26,125.75,125.85,684385.0,115.8605,115.8972,115.4291,115.5209,684385.0
2019-03-06 10:40:00,125.87,127.03,125.79,126.99,655491.0,115.5392,116.604,115.4658,116.5673,655491.0
2019-03-06 10:50:00,127.0,127.22,126.79,126.96,636827.0,116.5765,116.7784,116.3837,116.5398,636827.0
2019-03-06 11:00:00,126.96,127.18,126.81,127.15,575810.0,116.5398,116.7417,116.4021,116.7142,575810.0
2019-03-06 11:10:00,127.18,127.2,126.61,126.64,516750.0,116.7417,116.7601,116.2185,116.246,516750.0
2019-03-06 11:20:00,126.64,126.64,126.35,126.39,567659.0,116.246,116.246,115.9798,116.0166,567659.0
2019-03-06 11:30:00,126.38,126.74,126.26,126.69,542000.0,116.0074,116.3378,115.8972,116.2919,542000.0
2019-03-06 11:40:00,126.69,126.77,126.09,126.1,558155.0,116.2919,116.3654,115.7412,115.7504,558155.0
2019-03-06 11:50:00,126.1,126.31,125.89,126.12,541872.0,115.7504,115.9431,115.5576,115.7687,541872.0
2019-03-06 12:00:00,126.12,126.87,126.12,126.66,474790.0,115.7687,116.4572,115.7687,116.2644,474790.0
2019-03-06 12:10:00,126.67,127.07,126.61,126.98,467505.0,116.2736,116.6408,116.2185,116.5581,467505.0
2019-03-06 12:20:00,126.97,127.22,126.56,126.59,581796.0,116.549,116.7784,116.1726,116.2002,581796.0
2019-03-06 12:30:00,126.59,126.93,126.52,126.52,601998.0,116.2002,116.5122,116.1359,116.1359,601998.0
2019-03-06 12:40:00,126.52,126.64,126.28,126.51,614826.0,116.1359,116.246,115.9156,116.1267,614826.0
2019-03-06 12:50:00,126.51,126.68,126.22,126.25,554356.0,116.1267,116.2828,115.8605,115.8881,554356.0
2019-03-06 13:00:00,126.25,126.32,125.88,126.0,592748.0,115.8881,115.9523,115.5484,115.6586,592748.0
2019-03-06 13:10:00,126.0,126.21,125.9,126.03,570538.0,115.6586,115.8513,115.5668,115.6861,570538.0
2019-03-06 13:20:00,126.03,126.03,125.39,125.63,595317.0,115.6861,115.6861,115.0986,115.3189,595317.0
2019-03-06 13:30:00,125.64,125.91,125.62,125.78,576647.0,115.3281,115.576,115.3098,115.4566,576647.0
2019-03-06 13:40:00,125.79,126.19,125.79,126.02,518921.0,115.4658,115.833,115.4658,115.6769,518921.0
2019-03-06 13:50:00,126.01,126.41,126.01,126.32,516626.0,115.6678,116.0349,115.6678,115.9523,516626.0
2019-03-06 14:00:00,126.32,126.42,126.16,126.3,488159.0,115.9523,116.0441,115.8054,115.934,488159.0
2019-03-06 14:10:00,126.3,126.33,125.91,126.17,651970.0,115.934,115.9615,115.576,115.8146,651970.0
2019-03-06 14:20:00,126.19,126.47,126.12,126.42,492481.0,115.833,116.09,115.7687,116.0441,492481.0
2019-03-06 14:30:00,126.42,127.06,126.41,127.03,658097.0,116.0441,116.6316,116.0349,116.604,658097.0
2019-03-06 14:40:00,127.04,127.29,126.9,127.14,657730.0,116.6132,116.8427,116.4847,116.705,657730.0
2019-03-06 14:50:00,127.13,127.33,126.97,127.03,612944.0,116.6958,116.8794,116.549,116.604,612944.0
2019-03-06 15:00:00,127.03,127.31,126.89,127.03,656644.0,116.604,116.8611,116.4755,116.604,656644.0
2019-03-06 15:10:00,127.03,127.09,126.9,126.98,868857.0,116.604,116.6591,116.4847,116.5581,868857.0
2019-03-06 15:20:00,126.97,127.11,126.76,126.95,718274.0,116.549,116.6775,116.3562,116.5306,718274.0
2019-03-06 15:30:00,126.95,127.25,126.92,127.0,795281.0,116.5306,116.806,116.5031,116.5765,795281.0
2019-03-06 15:40:00,127.0,127.0,126.54,126.58,1070182.0,116.5765,116.5765,116.1543,116.191,1070182.0
2019-03-06 15:50:00,126.58,127.11,126.57,126.65,1189031.0,116.191,116.6775,116.1818,116.2552,1189031.0
2019-03-07 09:30:00,126.41,126.58,125.69,126.44,193786.0,116.0349,116.191,115.374,116.0625,193786.0
2019-03-07 09:40:00,126.45,126.93,126.28,126.63,163855.0,116.0716,116.5122,115.9156,116.2369,163855.0
2019-03-07 09:50:00,126.6,126.62,126.11,126.47,157137.0,116.2093,116.2277,115.7595,116.09,157137.0
2019-03-07 10:00:00,126.5,126.6,125.99,126.49,221117.0,116.1175,116.2093,115.6494,116.1084,221117.0
2019-03-07 10:10:00,126.49,126.52,125.62,125.7,244661.0,116.1084,116.1359,115.3098,115.3832,244661.0
2019-03-07 10:20:00,125.7,126.16,125.59,125.87,217824.0,115.3832,115.8054,115.2822,115.5392,217824.0
2019-03-07 10:30:00,125.91,125.94,125.64,125.65,211102.0,115.576,115.6035,115.3281,115.3373,211102.0
2019-03-07 10:40:00,125.64,125.68,125.13,125.34,369847.0,115.3281,115.3648,114.86,115.0527,369847.0
2019-03-07 10:50:00,125.33,125.72,125.31,125.7,326031.0,115.0436,115.4016,115.0252,115.3832,326031.0
2019-03-07 11:00:00,125.71,125.92,125.53,125.9,352065.0,115.3924,115.5851,115.2271,115.5668,352065.0
2019-03-07 11:10:00,125.92,126.26,125.91,126.26,438014.0,115.5851,115.8972,115.576,115.8972,438014.0
2019-03-07 11:20:00,126.26,126.52,125.93,126.49,401352.0,115.8972,116.1359,115.5943,116.1084,401352.0
2019-03-07 11:30:00,126.5,126.82,126.42,126.79,259910.0,116.1175,116.4113,116.0441,116.3837,259910.0
2019-03-07 11:40:00,126.79,127.19,126.77,127.15,311739.0,116.3837,116.7509,116.3654,116.7142,311739.0
2019-03-07 11:50:00,127.13,127.18,126.57,126.64,360905.0,116.6958,116.7417,116.1818,116.246,360905.0
2019-03-07 12:00:00,126.64,126.64,126.0,126.31,506788.0,116.246,116.246,115.6586,115.9431,506788.0
2019-03-07 12:10:00,126.3,126.43,125.95,126.01,261947.0,115.934,116.0533,115.6127,115.6678,261947.0
2019-03-07 12:20:00,126.0,126.39,125.88,126.38,268396.0,115.6586,116.0166,115.5484,116.0074,268396.0
2019-03-07 12:30:00,126.38,126.56,126.17,126.32,272539.0,116.0074,116.1726,115.8146,115.9523,272539.0
2019-03-07 12:40:00,126.33,126.36,126.09,126.16,281077.0,115.9615,115.989,115.7412,115.8054,281077.0
2019-03-07 12:50:00,126.16,126.7,126.16,126.55,437941.0,115.8054,116.3011,115.8054,116.1634,437941.0
2019-03-07 13:00:00,126.53,126.72,126.44,126.66,231675.0,116.1451,116.3195,116.0625,116.2644,231675.0
2019-03-07 13:10:00,126.67,126.82,126.62,126.64,216192.0,116.2736,116.4113,116.2277,116.246,216192.0
2019-03-07 13:20:00,126.64,126.7,126.39,126.51,181938.0,116.246,116.3011,116.0166,116.1267,181938.0
2019-03-07 13:30:00,126.5,126.54,126.38,126.41,216135.0,116.1175,116.1543,116.0074,116.0349,216135.0
2019-03-07 13:40:00,126.42,126.57,126.33,126.52,177808.0,116.0441,116.1818,115.9615,116.1359,177808.0
2019-03-07 13:50:00,126.53,126.65,126.48,126.65,230635.0,116.1451,116.2552,116.0992,116.2552,230635.0
2019-03-07 14:00:00,126.65,126.85,126.51,126.53,290501.0,116.2552,116.4388,116.1267,116.1451,290501.0
2019-03-07 14:10:00,126.51,126.65,126.34,126.37,341179.0,116.1267,116.2552,115.9707,115.9982,341179.0
2019-03-07 14:20:00,126.36,126.47,126.31,126.43,210944.0,115.989,116.09,115.9431,116.0533,210944.0
2019-03-07 14:30:00,126.44,126.46,126.24,126.26,341390.0,116.0625,116.0808,115.8789,115.8972,341390.0
2019-03-07 14:40:00,126.26,126.33,125.93,126.1,331684.0,115.8972,115.9615,115.5943,115.7504,331684.0
2019-03-07 14:50:00,126.1,126.17,125.78,126.1,429947.0,115.7504,115.8146,115.4566,115.7504,429947.0
2019-03-07 15:00:00,126.09,126.21,125.91,125.92,370393.0,115.7412,115.8513,115.576,115.5851,370393.0
2019-03-07 15:10:00,125.93,126.25,125.91,126.24,286344.0,115.5943,115.8881,115.576,115.8789,286344.0
2019-03-07 15:20:00,126.23,126.28,126.01,126.03,308082.0,115.8697,115.9156,115.6678,115.6861,308082.0
2019-03-07 15:30:00,126.02,126.3,126.01,126.24,335427.0,115.6769,115.934,115.6678,115.8789,335427.0
2019-03-07 15:40:00,126.24,126.43,126.14,126.33,429668.0,115.8789,116.0533,115.7871,115.9615,429668.0
2019-03-07 15:50:00,126.32,126.59,126.15,126.43,610777.0,115.9523,116.2002,115.7963,116.0533,610777.0
2019-03-08 09:30:00,126.37,126.9,125.95,126.3,208862.0,115.9982,116.4847,115.6127,115.934,208862.0
2019-03-08 09:40:00,126.34,126.75,126.22,126.68,156975.0,115.9707,116.347,115.8605,116.2828,156975.0
2019-03-08 09:50:00,126.71,126.74,126.37,126.39,197094.0,116.3103,116.3378,115.9982,116.0166,197094.0
2019-03-08 10:00:00,126.37,126.41,126.02,126.27,145578.0,115.9982,116.0349,115.6769,115.9064,145578.0
2019-03-08 10:10:00,126.29,126.73,126.25,126.62,214977.0,115.9248,116.3287,115.8881,116.2277,214977.0
2019-03-08 10:20:00,126.6,126.7,126.32,126.44,198715.0,116.2093,116.3011,115.9523,116.0625,198715.0
2019-03-08 10:30:00,126.44,126.54,126.25,126.25,189679.0,116.0625,116.1543,115.8881,115.8881,189679.0
2019-03-08 10:40:00,126.24,126.41,126.08,126.12,302798.0,115.8789,116.0349,115.732,115.7687,302798.0
2019-03-08 10:50:00,126.12,126.12,125.59,125.86,450625.0,115.7687,115.7687,115.2822,115.5301,450625.0
2019-03-08 11:00:00,125.85,125.88,125.56,125.61,465609.0,115.5209,115.5484,115.2547,115.3006,465609.0
2019-03-08 11:10:00,125.62,125.78,125.53,125.74,451537.0,115.3098,115.4566,115.2271,115.4199,451537.0
2019-03-08 11:20:00,125.72,126.12,125.72,126.07,491638.0,115.4016,115.7687,115.4016,115.7228,491638.0
2019-03-08 11:30:00,126.07,126.24,126.04,126.15,447307.0,115.7228,115.8789,115.6953,115.7963,447307.0
2019-03-08 11:40:00,126.15,126.35,126.15,126.35,493748.0,115.7963,115.9798,115.7963,115.9798,493748.0
2019-03-08 11:50:00,126.35,126.38,126.29,126.29,515980.0,115.9798,116.0074,115.9248,115.9248,515980.0
2019-03-08 12:00:00,126.28,126.29,125.3,125.62,901764.0,115.9156,115.9248,115.016,115.3098,901764.0
2019-03-08 12:10:00,125.62,125.65,125.43,125.46,547292.0,115.3098,115.3373,115.1354,115.1629,547292.0
2019-03-08 12:20:00,125.48,125.52,125.42,125.5,570371.0,115.1813,115.218,115.1262,115.1996,570371.0
2019-03-08 12:30:00,125.49,125.57,125.47,125.56,517810.0,115.1904,115.2639,115.1721,115.2547,517810.0
2019-03-08 12:40:00,125.56,125.88,125.55,125.88,566226.0,115.2547,115.5484,115.2455,115.5484,566226.0
2019-03-08 12:50:00,125.88,125.88,125.35,125.36,596290.0,115.5484,115.5484,115.0619,115.0711,596290.0
2019-03-08 13:00:00,125.36,125.59,125.35,125.58,324292.0,115.0711,115.2822,115.0619,115.273,324292.0
2019-03-08 13:10:00,125.58,125.58,125.25,125.46,337953.0,115.273,115.273,114.9701,115.1629,337953.0
2019-03-08 13:20:00,125.45,125.66,125.43,125.63,293833.0,115.1537,115.3465,115.1354,115.3189,293833.0
2019-03-08 13:30:00,125.63,125.81,125.57,125.81,319668.0,115.3189,115.4842,115.2639,115.4842,319668.0
2019-03-08 13:40:00,125.81,126.0,125.78,125.96,420183.0,115.4842,115.6586,115.4566,115.6219,420183.0
2019-03-08 13:50:00,125.95,125.96,125.74,125.89,297613.0,115.6127,115.6219,115.4199,115.5576,297613.0
2019-03-08 14:00:00,125.89,125.89,125.71,125.81,390007.0,115.5576,115.5576,115.3924,115.4842,390007.0
2019-03-08 14:10:00,125.81,125.94,125.79,125.93,460533.0,115.4842,115.6035,115.4658,115.5943,460533.0
2019-03-08 14:20:00,125.93,126.23,125.92,126.21,350847.0,115.5943,115.8697,115.5851,115.8513,350847.0
2019-03-08 14:30:00,126.21,126.24,125.91,126.02,361562.0,115.8513,115.8789,115.576,115.6769,361562.0
2019-03-08 14:40:00,126.03,126.26,125.89,125.98,436072.0,115.6861,115.8972,115.5576,115.6402,436072.0
2019-03-08 14:50:00,125.98,126.71,125.97,126.68,610319.0,115.6402,116.3103,115.631,116.2828,610319.0
2019-03-08 15:00:00,126.69,126.89,126.62,126.66,593179.0,116.2919,116.4755,116.2277,116.2644,593179.0
2019-03-08 15:10:00,126.64,126.67,126.37,126.54,438942.0,116.246,116.2736,115.9982,116.1543,438942.0
2019-03-08 15:20:00,126.54,126.62,126.23,126.24,364577.0,116.1543,116.2277,115.8697,115.8789,364577.0
2019-03-08 15:30:00,126.24,126.41,126.15,126.36,424093.0,115.8789,116.0349,115.7963,115.989,424093.0
2019-03-08 15:40:00,126.37,126.5,126.24,126.43,498448.0,115.9982,116.1175,115.8789,116.0533,498448.0
2019-03-08 15:50:00,126.44,126.98,126.44,126.63,706197.0,116.0625,116.5581,116.0625,116.2369,706197.0
2019-03-11 09:30:00,122.8,124.2,122.6,123.93,889009.0,112.7212,114.0063,112.5376,113.7585,889009.0
2019-03-11 09:40:00,123.91,124.25,123.42,123.77,548206.0,113.7401,114.0522,113.2903,113.6116,548206.0
2019-03-11 09:50:00,123.76,123.98,123.08,123.44,421940.0,113.6024,113.8044,112.9782,113.3087,421940.0
2019-03-11 10:00:00,123.44,123.76,123.25,123.36,264638.0,113.3087,113.6024,113.1343,113.2353,264638.0
2019-03-11 10:10:00,123.36,124.18,123.16,124.07,248640.0,113.2353,113.988,113.0517,113.887,248640.0
2019-03-11 10:20:00,124.08,124.29,123.8,124.01,312673.0,113.8962,114.0889,113.6391,113.8319,312673.0
2019-03-11 10:30:00,123.99,124.02,123.8,123.96,158212.0,113.8135,113.8411,113.6391,113.786,158212.0
2019-03-11 10:40:00,123.97,123.97,123.63,123.72,176153.0,113.7952,113.7952,113.4831,113.5657,176153.0
2019-03-11 10:50:00,123.74,123.77,123.4,123.75,373750.0,113.5841,113.6116,113.272,113.5932,373750.0
2019-03-11 11:00:00,123.75,124.09,123.71,123.86,238539.0,113.5932,113.9053,113.5565,113.6942,238539.0
2019-03-11 11:10:00,123.86,124.25,123.81,123.95,129036.0,113.6942,114.0522,113.6483,113.7768,129036.0
2019-03-11 11:20:00,123.94,123.95,123.57,123.68,124953.0,113.7676,113.7768,113.428,113.529,124953.0
2019-03-11 11:30:00,123.69,124.03,123.61,124.01,146294.0,113.5382,113.8503,113.4647,113.8319,146294.0
2019-03-11 11:40:00,124.02,124.13,123.73,123.86,114806.0,113.8411,113.9421,113.5749,113.6942,114806.0
2019-03-11 11:50:00,123.88,124.02,123.73,123.99,270913.0,113.7126,113.8411,113.5749,113.8135,270913.0
2019-03-11 12:00:00,124.0,124.34,123.5,124.17,281271.0,113.8227,114.1348,113.3638,113.9788,281271.0
2019-03-11 12:10:00,124.15,124.23,124.13,124.15,131847.0,113.9604,114.0338,113.9421,113.9604,131847.0
2019-03-11 12:20:00,124.14,124.21,123.95,124.17,172967.0,113.9512,114.0155,113.7768,113.9788,172967.0
2019-03-11 12:30:00,124.16,124.63,124.15,124.32,188292.0,113.9696,114.401,113.9604,114.1165,188292.0
2019-03-11 12:40:00,124.32,124.91,124.21,124.66,205180.0,114.1165,114.658,114.0155,114.4286,205180.0
2019-03-11 12:50:00,124.64,124.65,124.37,124.41,200806.0,114.4102,114.4194,114.1624,114.1991,200806.0
2019-03-11 13:00:00,124.42,124.55,124.3,124.43,106645.0,114.2083,114.3276,114.0981,114.2174,106645.0
2019-03-11 13:10:00,124.42,124.59,124.39,124.47,114261.0,114.2083,114.3643,114.1807,114.2541,114261.0
2019-03-11 13:20:00,124.47,124.51,124.28,124.39,123814.0,114.2541,114.2909,114.0797,114.1807,123814.0
2019-03-11 13:30:00,124.39,124.58,124.03,124.04,161076.0,114.1807,114.3551,113.8503,113.8594,161076.0
2019-03-11 13:40:00,124.03,124.05,123.59,123.8,264743.0,113.8503,113.8686,113.4464,113.6391,264743.0
2019-03-11 13:50:00,123.81,124.02,123.71,123.78,255689.0,113.6483,113.8411,113.5565,113.6208,255689.0
2019-03-11 14:00:00,123.78,123.82,123.46,123.61,315405.0,113.6208,113.6575,113.327,113.4647,315405.0
2019-03-11 14:10:00,123.61,123.68,123.31,123.31,294062.0,113.4647,113.529,113.1894,113.1894,294062.0
2019-03-11 14:20:00,123.31,123.45,123.03,123.09,302704.0,113.1894,113.3179,112.9323,112.9874,302704.0
2019-03-11 14:30:00,123.09,123.14,122.95,122.98,305687.0,112.9874,113.0333,112.8589,112.8864,305687.0
2019-03-11 14:40:00,122.98,123.32,122.97,123.32,355085.0,112.8864,113.1985,112.8773,113.1985,355085.0
2019-03-11 14:50:00,123.32,123.42,123.2,123.21,347807.0,113.1985,113.2903,113.0884,113.0976,347807.0
2019-03-11 15:00:00,123.21,123.21,123.01,123.03,323442.0,113.0976,113.0976,112.914,112.9323,323442.0
2019-03-11 15:10:00,123.03,123.14,122.79,122.9,420494.0,112.9323,113.0333,112.712,112.813,420494.0
2019-03-11 15:20:00,122.91,122.96,122.51,122.52,356196.0,112.8222,112.8681,112.455,112.4642,356196.0
2019-03-11 15:30:00,122.52,122.86,122.52,122.79,385661.0,112.4642,112.7763,112.4642,112.712,385661.0
2019-03-11 15:40:00,122.8,123.34,122.68,123.2,462460.0,112.7212,113.2169,112.6111,113.0884,462460.0
2019-03-11 15:50:00,123.19,123.5,123.02,123.48,895516.0,113.0792,113.3638,112.9232,113.3454,895516.0
2019-03-12 09:30:00,123.5,124.02,122.67,123.74,335206.0,113.3638,113.8411,112.6019,113.5841,335206.0
2019-03-12 09:40:00,123.76,124.02,123.4,123.73,389459.0,113.6024,113.8411,113.272,113.5749,389459.0
2019-03-12 09:50:00,123.69,123.95,123.4,123.41,131540.0,113.5382,113.7768,113.272,113.2811,131540.0
2019-03-12 10:00:00,123.4,123.62,123.27,123.53,226269.0,113.272,113.4739,113.1526,113.3913,226269.0
2019-03-12 10:10:00,123.54,123.54,123.1,123.23,149426.0,113.4005,113.4005,112.9966,113.1159,149426.0
2019-03-12 10:20:00,123.22,123.25,122.93,123.12,157555.0,113.1067,113.1343,112.8405,113.0149,157555.0
2019-03-12 10:30:00,123.12,123.48,123.07,123.41,132073.0,113.0149,113.3454,112.9691,113.2811,132073.0
2019-03-12 10:40:00,123.42,123.43,123.22,123.25,126126.0,113.2903,113.2995,113.1067,113.1343,126126.0
2019-03-12 10:50:00,123.26,123.42,123.03,123.36,144539.0,113.1435,113.2903,112.9323,113.2353,144539.0
2019-03-12 11:00:00,123.35,123.46,123.08,123.23,279347.0,113.2261,113.327,112.9782,113.1159,279347.0
2019-03-12 11:10:00,123.24,123.28,123.01,123.17,194917.0,113.1251,113.1618,112.914,113.0608,194917.0
2019-03-12 11:20:00,123.18,123.31,122.97,123.01,124025.0,113.07,113.1894,112.8773,112.914,124025.0
2019-03-12 11:30:00,123.01,123.14,122.98,123.06,128902.0,112.914,113.0333,112.8864,112.9599,128902.0
2019-03-12 11:40:00,123.05,123.16,123.01,123.07,96781.0,112.9507,113.0517,112.914,112.9691,96781.0
2019-03-12 11:50:00,123.07,123.33,123.04,123.33,112270.0,112.9691,113.2077,112.9415,113.2077,112270.0
2019-03-12 12:00:00,123.33,123.34,123.03,123.31,152493.0,113.2077,113.2169,112.9323,113.1894,152493.0
2019-03-12 12:10:00,123.31,123.53,123.31,123.5,144462.0,113.1894,113.3913,113.1894,113.3638,144462.0
2019-03-12 12:20:00,123.51,123.53,123.31,123.34,96803.0,113.3729,113.3913,113.1894,113.2169,96803.0
2019-03-12 12:30:00,123.36,123.39,123.13,123.26,77036.0,113.2353,113.2628,113.0241,113.1435,77036.0
2019-03-12 12:40:00,123.26,123.5,123.24,123.35,66999.0,113.1435,113.3638,113.1251,113.2261,66999.0
2019-03-12 12:50:00,123.36,123.47,123.23,123.39,84846.0,113.2353,113.3362,113.1159,113.2628,84846.0
2019-03-12 13:00:00,123.39,123.48,123.35,123.45,82716.0,113.2628,113.3454,113.2261,113.3179,82716.0
2019-03-12 13:10:00,123.45,123.48,123.2,123.45,104728.0,113.3179,113.3454,113.0884,113.3179,104728.0
2019-03-12 13:20:00,123.46,123.74,123.41,123.66,105429.0,113.327,113.5841,113.2811,113.5106,105429.0
2019-03-12 13:30:00,123.67,123.7,123.46,123.47,74369.0,113.5198,113.5473,113.327,113.3362,74369.0
2019-03-12 13:40:00,123.47,123.56,123.39,123.46,81994.0,113.3362,113.4188,113.2628,113.327,81994.0
2019-03-12 13:50:00,123.46,123.7,123.46,123.69,108768.0,113.327,113.5473,113.327,113.5382,108768.0
2019-03-12 14:00:00,123.67,123.92,123.61,123.88,125562.0,113.5198,113.7493,113.4647,113.7126,125562.0
2019-03-12 14:10:00,123.88,123.99,123.84,123.86,138034.0,113.7126,113.8135,113.6759,113.6942,138034.0
2019-03-12 14:20:00,123.86,123.93,123.75,123.84,101203.0,113.6942,113.7585,113.5932,113.6759,101203.0
2019-03-12 14:30:00,123.85,123.98,123.73,123.74,96799.0,113.685,113.8044,113.5749,113.5841,96799.0
2019-03-12 14:40:00,123.74,123.94,123.74,123.87,122050.0,113.5841,113.7676,113.5841,113.7034,122050.0
2019-03-12 14:50:00,123.88,123.93,123.73,123.83,114055.0,113.7126,113.7585,113.5749,113.6667,114055.0
2019-03-12 15:00:00,123.83,123.89,123.69,123.69,96263.0,113.6667,113.7218,113.5382,113.5382,96263.0
2019-03-12 15:10:00,123.7,123.71,123.51,123.57,93823.0,113.5473,113.5565,113.3729,113.428,93823.0
2019-03-12 15:20:00,123.56,123.8,123.5,123.75,112129.0,113.4188,113.6391,113.3638,113.5932,112129.0
2019-03-12 15:30:00,123.75,123.83,123.63,123.7,166273.0,113.5932,113.6667,113.4831,113.5473,166273.0
2019-03-12 15:40:00,123.69,123.92,123.58,123.64,190562.0,113.5382,113.7493,113.4372,113.4923,190562.0
2019-03-12 15:50:00,123.63,123.71,123.26,123.61,539431.0,113.4831,113.5565,113.1435,113.4647,539431.0
2019-03-13 09:30:00,124.6,124.66,124.14,124.27,262501.0,114.3735,114.4286,113.9512,114.0706,262501.0
2019-03-13 09:40:00,124.27,124.28,123.74,124.2,327424.0,114.0706,114.0797,113.5841,114.0063,327424.0
2019-03-13 09:50:00,124.18,124.28,123.88,123.89,427787.0,113.988,114.0797,113.7126,113.7218,427787.0
2019-03-13 10:00:00,123.88,124.15,123.69,123.76,497979.0,113.7126,113.9604,113.5382,113.6024,497979.0
2019-03-13 10:10:00,123.73,130.75,123.61,124.21,757367.0,113.5749,120.0187,113.4647,114.0155,757367.0
2019-03-13 10:20:00,124.22,124.25,123.81,123.92,447169.0,114.0247,114.0522,113.6483,113.7493,447169.0
2019-03-13 10:30:00,123.9,124.0,123.77,123.87,497461.0,113.7309,113.8227,113.6116,113.7034,497461.0
2019-03-13 10:40:00,123.87,124.05,123.75,124.04,485094.0,113.7034,113.8686,113.5932,113.8594,485094.0
2019-03-13 10:50:00,124.04,124.24,123.93,123.93,455227.0,113.8594,114.043,113.7585,113.7585,455227.0
2019-03-13 11:00:00,123.95,124.2,123.52,123.53,576810.0,113.7768,114.0063,113.3821,113.3913,576810.0
2019-03-13 11:10:00,123.53,124.34,123.16,123.75,772535.0,113.3913,114.1348,113.0517,113.5932,772535.0
2019-03-13 11:20:00,123.75,123.78,123.3,123.48,568521.0,113.5932,113.6208,113.1802,113.3454,568521.0
2019-03-13 11:30:00,123.45,124.06,123.38,124.05,633737.0,113.3179,113.8778,113.2536,113.8686,633737.0
2019-03-13 11:40:00,124.05,124.84,123.98,124.67,775127.0,113.8686,114.5938,113.8044,114.4377,775127.0
2019-03-13 11:50:00,124.7,124.98,124.29,124.33,633577.0,114.4653,114.7223,114.0889,114.1256,633577.0
2019-03-13 12:00:00,124.32,124.36,124.01,124.2,502427.0,114.1165,114.1532,113.8319,114.0063,502427.0
2019-03-13 12:10:00,124.2,124.23,123.88,124.0,433835.0,114.0063,114.0338,113.7126,113.8227,433835.0
2019-03-13 12:20:00,123.99,124.16,123.72,123.81,466911.0,113.8135,113.9696,113.5657,113.6483,466911.0
2019-03-13 12:30:00,123.81,124.12,123.81,123.99,446384.0,113.6483,113.9329,113.6483,113.8135,446384.0
2019-03-13 12:40:00,123.99,124.73,123.96,124.71,1082633.0,113.8135,114.4928,113.786,114.4745,1082633.0
2019-03-13 12:50:00,124.71,124.8,124.35,124.35,943545.0,114.4745,114.5571,114.144,114.144,943545.0
2019-03-13 13:00:00,124.35,124.46,124.14,124.3,864204.0,114.144,114.245,113.9512,114.0981,864204.0
2019-03-13 13:10:00,124.3,124.3,123.73,123.78,773435.0,114.0981,114.0981,113.5749,113.6208,773435.0
2019-03-13 13:20:00,123.79,124.01,123.67,123.87,476028.0,113.63,113.8319,113.5198,113.7034,476028.0
2019-03-13 13:30:00,123.85,124.84,123.85,124.84,1338300.0,113.685,114.5938,113.685,114.5938,1338300.0
2019-03-13 13:40:00,124.84,124.9,124.55,124.9,1226198.0,114.5938,114.6489,114.3276,114.6489,1226198.0
2019-03-13 13:50:00,124.9,124.94,123.87,124.43,1113834.0,114.6489,114.6856,113.7034,114.2174,1113834.0
2019-03-13 14:00:00,124.43,124.82,124.28,124.61,419084.0,114.2174,114.5754,114.0797,114.3827,419084.0
2019-03-13 14:10:00,124.6,124.73,124.49,124.66,707182.0,114.3735,114.4928,114.2725,114.4286,707182.0
2019-03-13 14:20:00,124.66,124.98,124.65,124.98,1082516.0,114.4286,114.7223,114.4194,114.7223,1082516.0
2019-03-13 14:30:00,124.97,126.18,124.97,125.65,2052830.0,114.7131,115.8238,114.7131,115.3373,2052830.0
2019-03-13 14:40:00,125.66,126.0,125.51,125.54,1329692.0,115.3465,115.6586,115.2088,115.2363,1329692.0
2019-03-13 14:50:00,125.53,125.81,125.44,125.68,1345734.0,115.2271,115.4842,115.1445,115.3648,1345734.0
2019-03-13 15:00:00,125.66,125.75,125.12,125.23,1351065.0,115.3465,115.4291,114.8508,114.9518,1351065.0
2019-03-13 15:10:00,125.23,125.55,125.15,125.33,1364372.0,114.9518,115.2455,114.8783,115.0436,1364372.0
2019-03-13 15:20:00,125.33,125.5,124.74,124.91,1377276.0,115.0436,115.1996,114.502,114.658,1377276.0
2019-03-13 15:30:00,124.88,125.04,124.24,124.44,1673107.0,114.6305,114.7774,114.043,114.2266,1673107.0
2019-03-13 15:40:00,124.44,125.48,124.43,124.66,1039563.0,114.2266,115.1813,114.2174,114.4286,1039563.0
2019-03-13 15:50:00,124.66,124.8,124.04,124.8,1585334.0,114.4286,114.5571,113.8594,114.5571,1585334.0
2019-03-14 09:30:00,124.98,124.98,124.01,124.28,184632.0,114.7223,114.7223,113.8319,114.0797,184632.0
2019-03-14 09:40:00,124.33,124.44,124.22,124.33,157043.0,114.1256,114.2266,114.0247,114.1256,157043.0
2019-03-14 09:50:00,124.33,124.68,124.19,124.29,402223.0,114.1256,114.4469,113.9971,114.0889,402223.0
2019-03-14 10:00:00,124.25,124.35,123.61,123.61,533803.0,114.0522,114.144,113.4647,113.4647,533803.0
2019-03-14 10:10:00,123.61,123.73,123.13,123.38,503823.0,113.4647,113.5749,113.0241,113.2536,503823.0
2019-03-14 10:20:00,123.38,123.98,123.38,123.79,424136.0,113.2536,113.8044,113.2536,113.63,424136.0
2019-03-14 10:30:00,123.81,124.07,123.57,123.72,414085.0,113.6483,113.887,113.428,113.5657,414085.0
2019-03-14 10:40:00,123.72,124.15,123.71,123.79,394878.0,113.5657,113.9604,113.5565,113.63,394878.0
2019-03-14 10:50:00,123.79,124.05,123.52,123.73,416051.0,113.63,113.8686,113.3821,113.5749,416051.0
2019-03-14 11:00:00,123.72,123.74,123.3,123.35,403305.0,113.5657,113.5841,113.1802,113.2261,403305.0
2019-03-14 11:10:00,123.36,123.54,123.27,123.42,428336.0,113.2353,113.4005,113.1526,113.2903,428336.0
2019-03-14 11:20:00,123.43,123.57,123.19,123.34,379330.0,113.2995,113.428,113.0792,113.2169,379330.0
2019-03-14 11:30:00,123.33,123.71,123.3,123.69,373548.0,113.2077,113.5565,113.1802,113.5382,373548.0
2019-03-14 11:40:00,123.7,123.96,123.63,123.93,380996.0,113.5473,113.786,113.4831,113.7585,380996.0
2019-03-14 11:50:00,123.89,124.0,123.71,123.8,319809.0,113.7218,113.8227,113.5565,113.6391,319809.0
2019-03-14 12:00:00,123.79,123.81,123.5,123.56,381736.0,113.63,113.6483,113.3638,113.4188,381736.0
2019-03-14 12:10:00,123.56,123.62,123.38,123.42,382825.0,113.4188,113.4739,113.2536,113.2903,382825.0
2019-03-14 12:20:00,123.42,123.6,123.27,123.43,378127.0,113.2903,113.4556,113.1526,113.2995,378127.0
2019-03-14 12:30:00,123.42,123.63,123.19,123.23,389590.0,113.2903,113.4831,113.0792,113.1159,389590.0
2019-03-14 12:40:00,123.23,123.35,123.06,123.29,381461.0,113.1159,113.2261,112.9599,113.171,381461.0
2019-03-14 12:50:00,123.27,123.28,123.02,123.04,392923.0,113.1526,113.1618,112.9232,112.9415,392923.0
2019-03-14 13:00:00,123.03,123.21,123.02,123.1,354580.0,112.9323,113.0976,112.9232,112.9966,354580.0
2019-03-14 13:10:00,123.1,123.28,123.05,123.24,341911.0,112.9966,113.1618,112.9507,113.1251,341911.0
2019-03-14 13:20:00,123.23,123.38,123.15,123.27,387955.0,113.1159,113.2536,113.0425,113.1526,387955.0
2019-03-14 13:30:00,123.28,123.35,123.17,123.27,364561.0,113.1618,113.2261,113.0608,113.1526,364561.0
2019-03-14 13:40:00,123.28,123.31,123.18,123.28,379148.0,113.1618,113.1894,113.07,113.1618,379148.0
2019-03-14 13:50:00,123.29,123.29,123.1,123.13,402622.0,113.171,113.171,112.9966,113.0241,402622.0
2019-03-14 14:00:00,123.13,123.2,122.89,122.95,494036.0,113.0241,113.0884,112.8038,112.8589,494036.0
2019-03-14 14:10:00,122.95,123.0,122.71,122.97,455303.0,112.8589,112.9048,112.6386,112.8773,455303.0
2019-03-14 14:20:00,122.96,122.98,122.71,122.72,365063.0,112.8681,112.8864,112.6386,112.6478,365063.0
2019-03-14 14:30:00,122.71,122.88,122.66,122.73,391694.0,112.6386,112.7946,112.5927,112.657,391694.0
2019-03-14 14:40:00,122.74,122.84,122.54,122.58,386184.0,112.6661,112.7579,112.4826,112.5193,386184.0
2019-03-14 14:50:00,122.59,122.94,122.51,122.78,404890.0,112.5284,112.8497,112.455,112.7029,404890.0
2019-03-14 15:00:00,122.79,123.09,122.74,122.97,359185.0,112.712,112.9874,112.6661,112.8773,359185.0
2019-03-14 15:10:00,122.97,123.0,122.81,122.83,563446.0,112.8773,112.9048,112.7304,112.7488,563446.0
2019-03-14 15:20:00,122.83,122.84,122.62,122.72,423956.0,112.7488,112.7579,112.556,112.6478,423956.0
2019-03-14 15:30:00,122.72,122.85,122.66,122.84,534022.0,112.6478,112.7671,112.5927,112.7579,534022.0
2019-03-14 15:40:00,122.84,123.1,122.75,122.98,864284.0,112.7579,112.9966,112.6753,112.8864,864284.0
2019-03-14 15:50:00,122.98,123.99,122.87,123.24,1373416.0,112.8864,113.8135,112.7855,113.1251,1373416.0
2019-03-15 09:30:00,123.1,123.19,121.96,122.05,960927.0,112.9966,113.0792,111.9502,112.0328,960927.0
2019-03-15 09:40:00,122.05,122.52,122.03,122.34,183217.0,112.0328,112.4642,112.0144,112.299,183217.0
2019-03-15 09:50:00,122.33,122.48,122.2,122.39,191047.0,112.2898,112.4275,112.1705,112.3449,191047.0
2019-03-15 10:00:00,122.4,122.76,122.02,122.73,185894.0,112.354,112.6845,112.0052,112.657,185894.0
2019-03-15 10:10:00,122.75,122.93,122.44,122.9,194129.0,112.6753,112.8405,112.3908,112.813,194129.0
2019-03-15 10:20:00,122.88,123.29,122.84,123.03,247633.0,112.7946,113.171,112.7579,112.9323,247633.0
2019-03-15 10:30:00,123.01,123.07,122.73,122.84,117492.0,112.914,112.9691,112.657,112.7579,117492.0
2019-03-15 10:40:00,122.81,123.38,122.8,123.15,107159.0,112.7304,113.2536,112.7212,113.0425,107159.0
2019-03-15 10:50:00,123.16,123.48,122.97,123.4,174314.0,113.0517,113.3454,112.8773,113.272,174314.0
2019-03-15 11:00:00,123.37,123.48,123.21,123.38,105132.0,113.2444,113.3454,113.0976,113.2536,105132.0
2019-03-15 11:10:00,123.38,123.45,123.25,123.27,101412.0,113.2536,113.3179,113.1343,113.1526,101412.0
2019-03-15 11:20:00,123.29,123.74,123.26,123.65,97522.0,113.171,113.5841,113.1435,113.5015,97522.0
2019-03-15 11:30:00,123.63,123.81,123.43,123.75,82260.0,113.4831,113.6483,113.2995,113.5932,82260.0
2019-03-15 11:40:00,123.75,123.92,123.52,123.91,92494.0,113.5932,113.7493,113.3821,113.7401,92494.0
2019-03-15 11:50:00,123.91,123.91,123.48,123.67,76876.0,113.7401,113.7401,113.3454,113.5198,76876.0
2019-03-15 12:00:00,123.67,123.72,123.47,123.5,66120.0,113.5198,113.5657,113.3362,113.3638,66120.0
2019-03-15 12:10:00,123.53,123.8,123.5,123.66,89247.0,113.3913,113.6391,113.3638,113.5106,89247.0
2019-03-15 12:20:00,123.66,123.82,123.61,123.76,74031.0,113.5106,113.6575,113.4647,113.6024,74031.0
2019-03-15 12:30:00,123.76,123.98,123.76,123.98,96405.0,113.6024,113.8044,113.6024,113.8044,96405.0
2019-03-15 12:40:00,123.98,124.16,123.91,124.02,104022.0,113.8044,113.9696,113.7401,113.8411,104022.0
2019-03-15 12:50:00,124.03,124.11,123.74,123.85,78158.0,113.8503,113.9237,113.5841,113.685,78158.0
2019-03-15 13:00:00,123.85,123.9,123.83,123.88,62977.0,113.685,113.7309,113.6667,113.7126,62977.0
2019-03-15 13:10:00,123.87,123.89,123.74,123.84,70985.0,113.7034,113.7218,113.5841,113.6759,70985.0
2019-03-15 13:20:00,123.83,123.87,123.74,123.78,54275.0,113.6667,113.7034,113.5841,113.6208,54275.0
2019-03-15 13:30:00,123.8,123.94,123.7,123.74,63948.0,113.6391,113.7676,113.5473,113.5841,63948.0
2019-03-15 13:40:00,123.74,123.91,123.71,123.84,59392.0,113.5841,113.7401,113.5565,113.6759,59392.0
2019-03-15 13:50:00,123.84,123.86,123.62,123.73,68187.0,113.6759,113.6942,113.4739,113.5749,68187.0
2019-03-15 14:00:00,123.72,123.73,123.59,123.67,76917.0,113.5657,113.5749,113.4464,113.5198,76917.0
2019-03-15 14:10:00,123.64,123.92,123.58,123.73,109954.0,113.4923,113.7493,113.4372,113.5749,109954.0
2019-03-15 14:20:00,123.72,124.01,123.67,123.84,98133.0,113.5657,113.8319,113.5198,113.6759,98133.0
2019-03-15 14:30:00,123.86,124.02,123.84,124.01,96162.0,113.6942,113.8411,113.6759,113.8319,96162.0
2019-03-15 14:40:00,123.98,124.07,123.83,124.01,88776.0,113.8044,113.887,113.6667,113.8319,88776.0
2019-03-15 14:50:00,124.01,124.1,123.98,124.0,76379.0,113.8319,113.9145,113.8044,113.8227,76379.0
2019-03-15 15:00:00,124.0,124.01,123.71,123.79,108822.0,113.8227,113.8319,113.5565,113.63,108822.0
2019-03-15 15:10:00,123.79,123.89,123.6,123.64,155097.0,113.63,113.7218,113.4556,113.4923,155097.0
2019-03-15 15:20:00,123.66,123.79,123.56,123.6,139519.0,113.5106,113.63,113.4188,113.4556,139519.0
2019-03-15 15:30:00,123.59,123.87,123.55,123.57,260892.0,113.4464,113.7034,113.4097,113.428,260892.0
2019-03-15 15:40:00,123.57,123.73,123.46,123.57,363563.0,113.428,113.5749,113.327,113.428,363563.0
2019-03-15 15:50:00,123.57,124.0,123.28,123.92,1122781.0,113.428,113.8227,113.1618,113.7493,1122781.0
2019-03-18 09:30:00,123.99,124.91,123.5,124.73,309524.0,113.8135,114.658,113.3638,114.4928,309524.0
2019-03-18 09:40:00,124.73,124.9,124.54,124.76,140220.0,114.4928,114.6489,114.3184,114.5203,140220.0
2019-03-18 09:50:00,124.81,124.88,124.67,124.83,121370.0,114.5662,114.6305,114.4377,114.5846,121370.0
2019-03-18 10:00:00,124.82,125.15,124.74,124.79,160384.0,114.5754,114.8783,114.502,114.5479,160384.0
2019-03-18 10:10:00,124.79,124.94,124.55,124.69,172574.0,114.5479,114.6856,114.3276,114.4561,172574.0
2019-03-18 10:20:00,124.67,124.71,124.5,124.64,84050.0,114.4377,114.4745,114.2817,114.4102,84050.0
2019-03-18 10:30:00,124.65,124.76,124.48,124.59,83279.0,114.4194,114.5203,114.2633,114.3643,83279.0
2019-03-18 10:40:00,124.58,124.83,124.53,124.82,48269.0,114.3551,114.5846,114.3092,114.5754,48269.0
2019-03-18 10:50:00,124.83,124.94,124.69,124.69,76630.0,114.5846,114.6856,114.4561,114.4561,76630.0
2019-03-18 11:00:00,124.69,124.71,124.53,124.56,52875.0,114.4561,114.4745,114.3092,114.3368,52875.0
2019-03-18 11:10:00,124.56,124.56,124.37,124.43,77606.0,114.3368,114.3368,114.1624,114.2174,77606.0
2019-03-18 11:20:00,124.45,124.51,124.26,124.49,117267.0,114.2358,114.2909,114.0614,114.2725,117267.0
2019-03-18 11:30:00,124.48,124.49,124.21,124.36,59588.0,114.2633,114.2725,114.0155,114.1532,59588.0
2019-03-18 11:40:00,124.37,124.58,124.34,124.5,83323.0,114.1624,114.3551,114.1348,114.2817,83323.0
2019-03-18 11:50:00,124.51,124.62,124.47,124.49,91531.0,114.2909,114.3918,114.2541,114.2725,91531.0
2019-03-18 12:00:00,124.52,124.65,124.48,124.5,86767.0,114.3,114.4194,114.2633,114.2817,86767.0
2019-03-18 12:10:00,124.49,124.52,124.34,124.4,91834.0,114.2725,114.3,114.1348,114.1899,91834.0
2019-03-18 12:20:00,124.39,124.44,124.28,124.43,66014.0,114.1807,114.2266,114.0797,114.2174,66014.0
2019-03-18 12:30:00,124.43,124.43,124.23,124.26,71713.0,114.2174,114.2174,114.0338,114.0614,71713.0
2019-03-18 12:40:00,124.26,124.34,124.24,124.32,76221.0,114.0614,114.1348,114.043,114.1165,76221.0
2019-03-18 12:50:00,124.32,124.34,124.24,124.27,86376.0,114.1165,114.1348,114.043,114.0706,86376.0
2019-03-18 13:00:00,124.27,124.32,124.09,124.21,85338.0,114.0706,114.1165,113.9053,114.0155,85338.0
2019-03-18 13:10:00,124.21,124.33,124.19,124.27,102846.0,114.0155,114.1256,113.9971,114.0706,102846.0
2019-03-18 13:20:00,124.27,124.32,124.22,124.28,78596.0,114.0706,114.1165,114.0247,114.0797,78596.0
2019-03-18 13:30:00,124.28,124.47,124.28,124.4,95544.0,114.0797,114.2541,114.0797,114.1899,95544.0
2019-03-18 13:40:00,124.4,124.68,124.4,124.67,130994.0,114.1899,114.4469,114.1899,114.4377,130994.0
2019-03-18 13:50:00,124.66,124.81,124.64,124.8,93528.0,114.4286,114.5662,114.4102,114.5571,93528.0
2019-03-18 14:00:00,124.8,124.81,124.71,124.79,87254.0,114.5571,114.5662,114.4745,114.5479,87254.0
2019-03-18 14:10:00,124.78,124.89,124.75,124.88,142839.0,114.5387,114.6397,114.5112,114.6305,142839.0
2019-03-18 14:20:00,124.88,124.94,124.82,124.87,111108.0,114.6305,114.6856,114.5754,114.6213,111108.0
2019-03-18 14:30:00,124.87,124.89,124.76,124.79,98716.0,114.6213,114.6397,114.5203,114.5479,98716.0
2019-03-18 14:40:00,124.78,124.92,124.75,124.91,81242.0,114.5387,114.6672,114.5112,114.658,81242.0
2019-03-18 14:50:00,124.91,124.91,124.8,124.88,92340.0,114.658,114.658,114.5571,114.6305,92340.0
2019-03-18 15:00:00,124.89,124.93,124.84,124.84,92805.0,114.6397,114.6764,114.5938,114.5938,92805.0
2019-03-18 15:10:00,124.84,125.16,124.83,125.06,207972.0,114.5938,114.8875,114.5846,114.7957,207972.0
2019-03-18 15:20:00,125.06,125.07,124.94,124.96,131237.0,114.7957,114.8049,114.6856,114.7039,131237.0
2019-03-18 15:30:00,124.97,125.01,124.87,124.91,171156.0,114.7131,114.7498,114.6213,114.658,171156.0
2019-03-18 15:40:00,124.91,125.26,124.89,125.23,268653.0,114.658,114.9793,114.6397,114.9518,268653.0
2019-03-18 15:50:00,125.22,125.35,125.13,125.29,565272.0,114.9426,115.0619,114.86,115.0068,565272.0
2019-03-19 09:30:00,125.26,125.85,125.14,125.73,142064.0,114.9793,115.5209,114.8692,115.4107,142064.0
2019-03-19 09:40:00,125.74,125.84,125.54,125.57,90833.0,115.4199,115.5117,115.2363,115.2639,90833.0
2019-03-19 09:50:00,125.58,125.66,125.32,125.39,112320.0,115.273,115.3465,115.0344,115.0986,112320.0
2019-03-19 10:00:00,125.4,125.55,125.24,125.38,72838.0,115.1078,115.2455,114.961,115.0895,72838.0
2019-03-19 10:10:00,125.39,125.4,125.21,125.32,60631.0,115.0986,115.1078,114.9334,115.0344,60631.0
2019-03-19 10:20:00,125.31,125.47,125.28,125.41,101374.0,115.0252,115.1721,114.9977,115.117,101374.0
2019-03-19 10:30:00,125.41,125.7,125.34,125.67,54739.0,115.117,115.3832,115.0527,115.3557,54739.0
2019-03-19 10:40:00,125.67,125.75,125.58,125.71,92379.0,115.3557,115.4291,115.273,115.3924,92379.0
2019-03-19 10:50:00,125.7,125.72,125.59,125.7,94608.0,115.3832,115.4016,115.2822,115.3832,94608.0
2019-03-19 11:00:00,125.7,125.83,125.65,125.72,104091.0,115.3832,115.5025,115.3373,115.4016,104091.0
2019-03-19 11:10:00,125.71,125.88,125.59,125.79,88429.0,115.3924,115.5484,115.2822,115.4658,88429.0
2019-03-19 11:20:00,125.78,125.96,125.75,125.93,95427.0,115.4566,115.6219,115.4291,115.5943,95427.0
2019-03-19 11:30:00,125.92,125.92,125.77,125.79,81623.0,115.5851,115.5851,115.4475,115.4658,81623.0
2019-03-19 11:40:00,125.79,126.07,125.74,126.0,77706.0,115.4658,115.7228,115.4199,115.6586,77706.0
2019-03-19 11:50:00,126.01,126.43,125.95,126.39,161037.0,115.6678,116.0533,115.6127,116.0166,161037.0
2019-03-19 12:00:00,126.4,126.52,126.25,126.28,120440.0,116.0257,116.1359,115.8881,115.9156,120440.0
2019-03-19 12:10:00,126.28,126.36,126.23,126.27,84873.0,115.9156,115.989,115.8697,115.9064,84873.0
2019-03-19 12:20:00,126.29,126.37,126.22,126.27,79851.0,115.9248,115.9982,115.8605,115.9064,79851.0
2019-03-19 12:30:00,126.29,126.42,126.23,126.25,72426.0,115.9248,116.0441,115.8697,115.8881,72426.0
2019-03-19 12:40:00,126.25,126.31,125.95,126.0,94221.0,115.8881,115.9431,115.6127,115.6586,94221.0
2019-03-19 12:50:00,126.01,126.4,125.98,126.37,82984.0,115.6678,116.0257,115.6402,115.9982,82984.0
2019-03-19 13:00:00,126.39,126.48,126.3,126.46,106781.0,116.0166,116.0992,115.934,116.0808,106781.0
2019-03-19 13:10:00,126.46,126.58,126.4,126.53,143028.0,116.0808,116.191,116.0257,116.1451,143028.0
2019-03-19 13:20:00,126.52,126.62,126.48,126.48,112223.0,116.1359,116.2277,116.0992,116.0992,112223.0
2019-03-19 13:30:00,126.47,126.52,126.36,126.38,146400.0,116.09,116.1359,115.989,116.0074,146400.0
2019-03-19 13:40:00,126.38,126.4,126.24,126.32,99207.0,116.0074,116.0257,115.8789,115.9523,99207.0
2019-03-19 13:50:00,126.33,126.38,126.23,126.24,83416.0,115.9615,116.0074,115.8697,115.8789,83416.0
2019-03-19 14:00:00,126.24,126.35,126.13,126.19,79538.0,115.8789,115.9798,115.7779,115.833,79538.0
2019-03-19 14:10:00,126.19,126.23,126.03,126.22,83048.0,115.833,115.8697,115.6861,115.8605,83048.0
2019-03-19 14:20:00,126.24,126.45,126.19,126.35,147880.0,115.8789,116.0716,115.833,115.9798,147880.0
2019-03-19 14:30:00,126.35,126.55,126.31,126.45,143007.0,115.9798,116.1634,115.9431,116.0716,143007.0
2019-03-19 14:40:00,126.45,126.58,126.43,126.49,125430.0,116.0716,116.191,116.0533,116.1084,125430.0
2019-03-19 14:50:00,126.49,126.53,126.31,126.41,199983.0,116.1084,116.1451,115.9431,116.0349,199983.0
2019-03-19 15:00:00,126.41,126.41,126.15,126.26,110595.0,116.0349,116.0349,115.7963,115.8972,110595.0
2019-03-19 15:10:00,126.25,126.25,126.0,126.04,109988.0,115.8881,115.8881,115.6586,115.6953,109988.0
2019-03-19 15:20:00,126.03,126.07,125.92,125.98,124275.0,115.6861,115.7228,115.5851,115.6402,124275.0
2019-03-19 15:30:00,125.97,126.2,125.92,126.08,191173.0,115.631,115.8422,115.5851,115.732,191173.0
2019-03-19 15:40:00,126.07,126.24,125.95,126.17,321711.0,115.7228,115.8789,115.6127,115.8146,321711.0
2019-03-19 15:50:00,126.17,126.65,126.06,126.58,535383.0,115.8146,116.2552,115.7136,116.191,535383.0
2019-03-20 09:30:00,127.54,127.64,126.83,127.21,247957.0,117.0722,117.164,116.4205,116.7693,247957.0
2019-03-20 09:40:00,127.2,127.47,127.03,127.25,228998.0,116.7601,117.0079,116.604,116.806,228998.0
2019-03-20 09:50:00,127.24,127.34,126.95,127.03,203484.0,116.7968,116.8886,116.5306,116.604,203484.0
2019-03-20 10:00:00,127.02,127.44,127.0,127.35,151874.0,116.5949,116.9804,116.5765,116.8978,151874.0
2019-03-20 10:10:00,127.37,127.78,127.28,127.66,229527.0,116.9161,117.2925,116.8335,117.1823,229527.0
2019-03-20 10:20:00,127.65,127.68,127.43,127.54,182795.0,117.1732,117.2007,116.9712,117.0722,182795.0
2019-03-20 10:30:00,127.53,127.7,127.32,127.58,158130.0,117.063,117.219,116.8702,117.1089,158130.0
2019-03-20 10:40:00,127.57,127.62,127.4,127.57,149406.0,117.0997,117.1456,116.9437,117.0997,149406.0
2019-03-20 10:50:00,127.57,127.71,127.48,127.62,117752.0,117.0997,117.2282,117.0171,117.1456,117752.0
2019-03-20 11:00:00,127.63,127.76,127.55,127.69,119857.0,117.1548,117.2741,117.0814,117.2099,119857.0
2019-03-20 11:10:00,127.69,127.85,127.6,127.82,125917.0,117.2099,117.3567,117.1273,117.3292,125917.0
2019-03-20 11:20:00,127.81,127.9,127.76,127.81,98996.0,117.32,117.4026,117.2741,117.32,98996.0
2019-03-20 11:30:00,127.81,127.85,127.63,127.76,98846.0,117.32,117.3567,117.1548,117.2741,98846.0
2019-03-20 11:40:00,127.75,127.76,127.57,127.67,72940.0,117.2649,117.2741,117.0997,117.1915,72940.0
2019-03-20 11:50:00,127.67,127.81,127.52,127.56,89335.0,117.1915,117.32,117.0538,117.0905,89335.0
2019-03-20 12:00:00,127.57,127.81,127.57,127.8,64783.0,117.0997,117.32,117.0997,117.3108,64783.0
2019-03-20 12:10:00,127.8,127.97,127.75,127.96,63584.0,117.3108,117.4669,117.2649,117.4577,63584.0
2019-03-20 12:20:00,127.96,128.2,127.92,127.98,138572.0,117.4577,117.678,117.421,117.4761,138572.0
2019-03-20 12:30:00,128.0,128.11,127.64,127.79,96027.0,117.4944,117.5954,117.164,117.3017,96027.0
2019-03-20 12:40:00,127.79,127.85,127.68,127.73,54186.0,117.3017,117.3567,117.2007,117.2466,54186.0
2019-03-20 12:50:00,127.73,127.8,127.68,127.74,59706.0,117.2466,117.3108,117.2007,117.2558,59706.0
2019-03-20 13:00:00,127.73,127.77,127.66,127.75,76222.0,117.2466,117.2833,117.1823,117.2649,76222.0
2019-03-20 13:10:00,127.76,127.88,127.75,127.83,63062.0,117.2741,117.3843,117.2649,117.3384,63062.0
2019-03-20 13:20:00,127.83,127.89,127.78,127.8,62140.0,117.3384,117.3935,117.2925,117.3108,62140.0
2019-03-20 13:30:00,127.81,127.88,127.79,127.84,69003.0,117.32,117.3843,117.3017,117.3476,69003.0
2019-03-20 13:40:00,127.83,127.88,127.81,127.85,49212.0,117.3384,117.3843,117.32,117.3567,49212.0
2019-03-20 13:50:00,127.86,128.0,127.81,128.0,82284.0,117.3659,117.4944,117.32,117.4944,82284.0
2019-03-20 14:00:00,128.0,128.9,128.0,128.66,295515.0,117.4944,118.3206,117.4944,118.1003,295515.0
2019-03-20 14:10:00,128.66,128.9,128.56,128.6,118493.0,118.1003,118.3206,118.0085,118.0452,118493.0
2019-03-20 14:20:00,128.58,129.06,128.58,129.06,135230.0,118.0268,118.4674,118.0268,118.4674,135230.0
2019-03-20 14:30:00,129.05,129.09,128.88,129.02,105534.0,118.4582,118.495,118.3022,118.4307,105534.0
2019-03-20 14:40:00,129.04,129.1,128.85,128.86,109953.0,118.4491,118.5041,118.2747,118.2838,109953.0
2019-03-20 14:50:00,128.86,128.96,128.65,128.77,114063.0,118.2838,118.3756,118.0911,118.2012,114063.0
2019-03-20 15:00:00,128.78,128.91,128.49,128.6,133258.0,118.2104,118.3297,117.9442,118.0452,133258.0
2019-03-20 15:10:00,128.61,128.74,128.56,128.74,106403.0,118.0544,118.1737,118.0085,118.1737,106403.0
2019-03-20 15:20:00,128.74,128.84,128.64,128.7,146324.0,118.1737,118.2655,118.0819,118.137,146324.0
2019-03-20 15:30:00,128.7,128.7,128.2,128.4,250926.0,118.137,118.137,117.678,117.8616,250926.0
2019-03-20 15:40:00,128.39,128.77,128.39,128.68,256217.0,117.8524,118.2012,117.8524,118.1186,256217.0
2019-03-20 15:50:00,128.67,128.68,128.14,128.17,545441.0,118.1094,118.1186,117.6229,117.6505,545441.0
2019-03-21 09:30:00,126.88,127.77,126.64,127.41,186880.0,116.4663,117.2833,116.246,116.9528,186880.0
2019-03-21 09:40:00,127.41,128.13,127.41,128.09,106381.0,116.9528,117.6138,116.9528,117.577,106381.0
2019-03-21 09:50:00,128.07,128.24,127.86,127.94,97982.0,117.5587,117.7147,117.3659,117.4393,97982.0
2019-03-21 10:00:00,127.92,128.08,127.74,127.94,76728.0,117.421,117.5679,117.2558,117.4393,76728.0
2019-03-21 10:10:00,127.95,128.16,127.86,127.87,48938.0,117.4485,117.6413,117.3659,117.3751,48938.0
2019-03-21 10:20:00,127.87,127.93,127.61,127.71,55920.0,117.3751,117.4302,117.1364,117.2282,55920.0
2019-03-21 10:30:00,127.69,127.76,127.53,127.65,82098.0,117.2099,117.2741,117.063,117.1732,82098.0
2019-03-21 10:40:00,127.65,127.68,127.38,127.49,80037.0,117.1732,117.2007,116.9253,117.0263,80037.0
2019-03-21 10:50:00,127.49,127.86,127.49,127.84,66169.0,117.0263,117.3659,117.0263,117.3476,66169.0
2019-03-21 11:00:00,127.85,128.09,127.82,127.96,104913.0,117.3567,117.577,117.3292,117.4577,104913.0
2019-03-21 11:10:00,127.96,128.23,127.87,128.08,78883.0,117.4577,117.7055,117.3751,117.5679,78883.0
2019-03-21 11:20:00,128.07,128.23,128.0,128.0,70011.0,117.5587,117.7055,117.4944,117.4944,70011.0
2019-03-21 11:30:00,128.0,128.23,127.99,128.13,63810.0,117.4944,117.7055,117.4852,117.6138,63810.0
2019-03-21 11:40:00,128.11,128.65,128.09,128.51,100897.0,117.5954,118.0911,117.577,117.9626,100897.0
2019-03-21 11:50:00,128.51,128.67,128.48,128.63,53777.0,117.9626,118.1094,117.935,118.0727,53777.0
2019-03-21 12:00:00,128.63,128.67,128.38,128.41,68833.0,118.0727,118.1094,117.8432,117.8708,68833.0
2019-03-21 12:10:00,128.41,128.43,128.24,128.29,45815.0,117.8708,117.8891,117.7147,117.7606,45815.0
2019-03-21 12:20:00,128.3,128.39,128.27,128.31,46285.0,117.7698,117.8524,117.7423,117.779,46285.0
2019-03-21 12:30:00,128.32,128.41,128.3,128.4,34362.0,117.7882,117.8708,117.7698,117.8616,34362.0
2019-03-21 12:40:00,128.39,128.5,128.34,128.39,48097.0,117.8524,117.9534,117.8065,117.8524,48097.0
2019-03-21 12:50:00,128.38,128.45,128.33,128.42,40371.0,117.8432,117.9075,117.7973,117.88,40371.0
2019-03-21 13:00:00,128.44,128.84,128.43,128.76,54959.0,117.8983,118.2655,117.8891,118.192,54959.0
2019-03-21 13:10:00,128.78,128.83,128.62,128.66,60711.0,118.2104,118.2563,118.0635,118.1003,60711.0
2019-03-21 13:20:00,128.67,128.72,128.61,128.7,32107.0,118.1094,118.1553,118.0544,118.137,32107.0
2019-03-21 13:30:00,128.73,128.8,128.56,128.58,69376.0,118.1645,118.2288,118.0085,118.0268,69376.0
2019-03-21 13:40:00,128.57,128.68,128.47,128.54,48137.0,118.0176,118.1186,117.9258,117.9901,48137.0
2019-03-21 13:50:00,128.55,128.62,128.48,128.52,39140.0,117.9993,118.0635,117.935,117.9717,39140.0
2019-03-21 14:00:00,128.54,128.73,128.53,128.72,57528.0,117.9901,118.1645,117.9809,118.1553,57528.0
2019-03-21 14:10:00,128.72,128.93,128.7,128.84,97939.0,118.1553,118.3481,118.137,118.2655,97939.0
2019-03-21 14:20:00,128.81,128.93,128.79,128.93,76711.0,118.2379,118.3481,118.2196,118.3481,76711.0
2019-03-21 14:30:00,128.94,128.96,128.79,128.87,74700.0,118.3573,118.3756,118.2196,118.293,74700.0
2019-03-21 14:40:00,128.87,128.92,128.83,128.87,55921.0,118.293,118.3389,118.2563,118.293,55921.0
2019-03-21 14:50:00,128.87,128.89,128.69,128.7,64609.0,118.293,118.3114,118.1278,118.137,64609.0
2019-03-21 15:00:00,128.71,128.98,128.71,128.91,65059.0,118.1462,118.394,118.1462,118.3297,65059.0
2019-03-21 15:10:00,128.89,128.89,128.65,128.87,85109.0,118.3114,118.3114,118.0911,118.293,85109.0
2019-03-21 15:20:00,128.86,128.89,128.55,128.67,194650.0,118.2838,118.3114,117.9993,118.1094,194650.0
2019-03-21 15:30:00,128.68,128.71,128.59,128.65,205272.0,118.1186,118.1462,118.036,118.0911,205272.0
2019-03-21 15:40:00,128.64,128.74,128.37,128.4,209818.0,118.0819,118.1737,117.8341,117.8616,209818.0
2019-03-21 15:50:00,128.41,128.5,128.1,128.3,503922.0,117.8708,117.9534,117.5862,117.7698,503922.0
2019-03-22 09:30:00,128.73,128.73,127.43,128.56,112565.0,118.1645,118.1645,116.9712,118.0085,112565.0
2019-03-22 09:40:00,128.62,128.84,128.04,128.11,118954.0,118.0635,118.2655,117.5311,117.5954,118954.0
2019-03-22 09:50:00,128.1,128.39,127.77,128.05,99118.0,117.5862,117.8524,117.2833,117.5403,99118.0
2019-03-22 10:00:00,128.03,128.52,128.03,128.44,95909.0,117.522,117.9717,117.522,117.8983,95909.0
2019-03-22 10:10:00,128.44,128.59,128.26,128.56,126376.0,117.8983,118.036,117.7331,118.0085,126376.0
2019-03-22 10:20:00,128.55,128.6,128.2,128.3,60571.0,117.9993,118.0452,117.678,117.7698,60571.0
2019-03-22 10:30:00,128.33,128.48,128.26,128.34,43855.0,117.7973,117.935,117.7331,117.8065,43855.0
2019-03-22 10:40:00,128.37,128.5,128.15,128.25,207899.0,117.8341,117.9534,117.6321,117.7239,207899.0
2019-03-22 10:50:00,128.24,128.31,128.07,128.11,84647.0,117.7147,117.779,117.5587,117.5954,84647.0
2019-03-22 11:00:00,128.11,128.5,128.06,128.45,159627.0,117.5954,117.9534,117.5495,117.9075,159627.0
2019-03-22 11:10:00,128.44,128.86,128.34,128.81,160546.0,117.8983,118.2838,117.8065,118.2379,160546.0
2019-03-22 11:20:00,128.82,128.95,128.59,128.62,150865.0,118.2471,118.3665,118.036,118.0635,150865.0
2019-03-22 11:30:00,128.6,128.7,128.25,128.3,74282.0,118.0452,118.137,117.7239,117.7698,74282.0
2019-03-22 11:40:00,128.3,128.38,128.1,128.23,71412.0,117.7698,117.8432,117.5862,117.7055,71412.0
2019-03-22 11:50:00,128.22,128.22,127.81,127.83,80611.0,117.6964,117.6964,117.32,117.3384,80611.0
2019-03-22 12:00:00,127.86,128.31,127.86,128.25,184355.0,117.3659,117.779,117.3659,117.7239,184355.0
2019-03-22 12:10:00,128.23,128.24,127.94,128.05,80883.0,117.7055,117.7147,117.4393,117.5403,80883.0
2019-03-22 12:20:00,128.07,128.2,128.01,128.15,177050.0,117.5587,117.678,117.5036,117.6321,177050.0
2019-03-22 12:30:00,128.14,128.22,128.07,128.12,74712.0,117.6229,117.6964,117.5587,117.6046,74712.0
2019-03-22 12:40:00,128.11,128.11,127.81,127.93,86899.0,117.5954,117.5954,117.32,117.4302,86899.0
2019-03-22 12:50:00,127.92,128.2,127.92,128.13,154828.0,117.421,117.678,117.421,117.6138,154828.0
2019-03-22 13:00:00,128.11,128.25,128.11,128.18,139564.0,117.5954,117.7239,117.5954,117.6597,139564.0
2019-03-22 13:10:00,128.19,128.26,128.13,128.16,49818.0,117.6688,117.7331,117.6138,117.6413,49818.0
2019-03-22 13:20:00,128.16,128.21,128.05,128.21,51847.0,117.6413,117.6872,117.5403,117.6872,51847.0
2019-03-22 13:30:00,128.21,128.49,128.19,128.34,54683.0,117.6872,117.9442,117.6688,117.8065,54683.0
2019-03-22 13:40:00,128.34,128.43,128.28,128.34,42830.0,117.8065,117.8891,117.7514,117.8065,42830.0
2019-03-22 13:50:00,128.35,128.49,128.28,128.37,51563.0,117.8157,117.9442,117.7514,117.8341,51563.0
2019-03-22 14:00:00,128.37,128.61,128.36,128.57,47890.0,117.8341,118.0544,117.8249,118.0176,47890.0
2019-03-22 14:10:00,128.58,128.94,128.55,128.82,83182.0,118.0268,118.3573,117.9993,118.2471,83182.0
2019-03-22 14:20:00,128.81,129.01,128.81,128.95,70410.0,118.2379,118.4215,118.2379,118.3665,70410.0
2019-03-22 14:30:00,128.94,129.18,128.89,129.15,107359.0,118.3573,118.5776,118.3114,118.55,107359.0
2019-03-22 14:40:00,129.15,129.3,129.04,129.24,87115.0,118.55,118.6877,118.4491,118.6327,87115.0
2019-03-22 14:50:00,129.23,129.33,129.16,129.27,172013.0,118.6235,118.7153,118.5592,118.6602,172013.0
2019-03-22 15:00:00,129.27,129.48,129.1,129.15,107176.0,118.6602,118.853,118.5041,118.55,107176.0
2019-03-22 15:10:00,129.15,129.22,128.91,128.96,95260.0,118.55,118.6143,118.3297,118.3756,95260.0
2019-03-22 15:20:00,128.94,129.12,128.93,128.99,134623.0,118.3573,118.5225,118.3481,118.4032,134623.0
2019-03-22 15:30:00,128.98,129.01,128.62,128.66,170564.0,118.394,118.4215,118.0635,118.1003,170564.0
2019-03-22 15:40:00,128.67,128.76,128.48,128.73,256455.0,118.1094,118.192,117.935,118.1645,256455.0
2019-03-22 15:50:00,128.75,128.82,128.2,128.29,964293.0,118.1829,118.2471,117.678,117.7606,964293.0
2019-03-25 09:30:00,128.61,129.29,128.41,129.02,228293.0,118.0544,118.6785,117.8708,118.4307,228293.0
2019-03-25 09:40:00,129.03,129.24,128.58,128.95,98463.0,118.4399,118.6327,118.0268,118.3665,98463.0
2019-03-25 09:50:00,128.96,129.13,128.77,128.98,95091.0,118.3756,118.5317,118.2012,118.394,95091.0
2019-03-25 10:00:00,128.97,129.43,128.96,129.35,94354.0,118.3848,118.8071,118.3756,118.7336,94354.0
2019-03-25 10:10:00,129.34,129.64,129.33,129.49,68205.0,118.7244,118.9998,118.7153,118.8621,68205.0
2019-03-25 10:20:00,129.48,129.65,129.43,129.54,68070.0,118.853,119.009,118.8071,118.908,68070.0
2019-03-25 10:30:00,129.53,129.66,129.3,129.31,96892.0,118.8989,119.0182,118.6877,118.6969,96892.0
2019-03-25 10:40:00,129.32,129.54,129.17,129.48,97778.0,118.7061,118.908,118.5684,118.853,97778.0
2019-03-25 10:50:00,129.49,130.02,129.48,130.01,120627.0,118.8621,119.3486,118.853,119.3395,120627.0
2019-03-25 11:00:00,130.01,130.13,129.8,130.02,128292.0,119.3395,119.4496,119.1467,119.3486,128292.0
2019-03-25 11:10:00,130.05,130.2,129.88,130.02,73707.0,119.3762,119.5139,119.2201,119.3486,73707.0
2019-03-25 11:20:00,130.03,130.18,129.89,130.15,67893.0,119.3578,119.4955,119.2293,119.468,67893.0
2019-03-25 11:30:00,130.13,130.4,130.05,130.4,104694.0,119.4496,119.6974,119.3762,119.6974,104694.0
2019-03-25 11:40:00,130.4,130.46,130.19,130.34,134807.0,119.6974,119.7525,119.5047,119.6424,134807.0
2019-03-25 11:50:00,130.34,130.58,130.2,130.21,149450.0,119.6424,119.8627,119.5139,119.523,149450.0
2019-03-25 12:00:00,130.21,130.43,130.14,130.28,130461.0,119.523,119.725,119.4588,119.5873,130461.0
2019-03-25 12:10:00,130.25,130.52,130.15,130.51,84982.0,119.5598,119.8076,119.468,119.7984,84982.0
2019-03-25 12:20:00,130.52,130.53,130.23,130.26,87687.0,119.8076,119.8168,119.5414,119.5689,87687.0
2019-03-25 12:30:00,130.26,130.29,129.86,129.89,89744.0,119.5689,119.5965,119.2018,119.2293,89744.0
2019-03-25 12:40:00,129.89,129.92,129.75,129.78,108505.0,119.2293,119.2568,119.1008,119.1283,108505.0
2019-03-25 12:50:00,129.77,130.07,129.74,130.06,55580.0,119.1192,119.3945,119.0916,119.3854,55580.0
2019-03-25 13:00:00,130.07,130.12,129.96,130.1,51874.0,119.3945,119.4404,119.2936,119.4221,51874.0
2019-03-25 13:10:00,130.1,130.28,129.93,129.95,58435.0,119.4221,119.5873,119.266,119.2844,58435.0
2019-03-25 13:20:00,129.96,130.0,129.74,129.78,82330.0,119.2936,119.3303,119.0916,119.1283,82330.0
2019-03-25 13:30:00,129.78,130.07,129.73,130.03,80313.0,119.1283,119.3945,119.0824,119.3578,80313.0
2019-03-25 13:40:00,130.02,130.05,129.61,129.74,47868.0,119.3486,119.3762,118.9723,119.0916,47868.0
2019-03-25 13:50:00,129.76,129.79,129.64,129.69,47488.0,119.11,119.1375,118.9998,119.0457,47488.0
2019-03-25 14:00:00,129.68,129.8,129.56,129.64,50551.0,119.0365,119.1467,118.9264,118.9998,50551.0
2019-03-25 14:10:00,129.64,129.78,129.49,129.51,132012.0,118.9998,119.1283,118.8621,118.8805,132012.0
2019-03-25 14:20:00,129.51,129.82,129.46,129.81,175263.0,118.8805,119.165,118.8346,119.1559,175263.0
2019-03-25 14:30:00,129.81,129.9,129.77,129.81,86586.0,119.1559,119.2385,119.1192,119.1559,86586.0
2019-03-25 14:40:00,129.81,129.93,129.77,129.82,61083.0,119.1559,119.266,119.1192,119.165,61083.0
2019-03-25 14:50:00,129.82,129.94,129.77,129.93,56869.0,119.165,119.2752,119.1192,119.266,56869.0
2019-03-25 15:00:00,129.93,129.99,129.77,129.9,70914.0,119.266,119.3211,119.1192,119.2385,70914.0
2019-03-25 15:10:00,129.89,130.03,129.86,129.99,136602.0,119.2293,119.3578,119.2018,119.3211,136602.0
2019-03-25 15:20:00,130.0,130.1,129.92,129.94,99575.0,119.3303,119.4221,119.2568,119.2752,99575.0
2019-03-25 15:30:00,129.94,129.99,129.7,129.72,167786.0,119.2752,119.3211,119.0549,119.0733,167786.0
2019-03-25 15:40:00,129.72,130.19,129.71,129.9,233541.0,119.0733,119.5047,119.0641,119.2385,233541.0
2019-03-25 15:50:00,129.91,129.98,129.72,129.87,584057.0,119.2477,119.3119,119.0733,119.2109,584057.0
2019-03-26 09:30:00,130.24,130.54,129.7,130.47,153869.0,119.5506,119.826,119.0549,119.7617,153869.0
2019-03-26 09:40:00,130.52,130.87,130.1,130.8,171652.0,119.8076,120.1289,119.4221,120.0646,171652.0
2019-03-26 09:50:00,130.81,131.45,130.81,131.28,121753.0,120.0738,120.6613,120.0738,120.5052,121753.0
2019-03-26 10:00:00,131.25,131.54,131.03,131.33,159898.0,120.4777,120.7439,120.2757,120.5511,159898.0
2019-03-26 10:10:00,131.33,131.49,131.13,131.36,113525.0,120.5511,120.698,120.3675,120.5787,113525.0
2019-03-26 10:20:00,131.37,131.61,131.3,131.54,114969.0,120.5878,120.8081,120.5236,120.7439,114969.0
2019-03-26 10:30:00,131.53,131.6,131.22,131.45,117361.0,120.7347,120.799,120.4501,120.6613,117361.0
2019-03-26 10:40:00,131.48,131.68,131.4,131.68,79695.0,120.6888,120.8724,120.6154,120.8724,79695.0
2019-03-26 10:50:00,131.66,131.98,131.58,131.95,171064.0,120.854,121.1478,120.7806,121.1202,171064.0
2019-03-26 11:00:00,131.94,131.98,131.66,131.75,76980.0,121.111,121.1478,120.854,120.9366,76980.0
2019-03-26 11:10:00,131.72,131.85,131.65,131.72,70564.0,120.9091,121.0284,120.8449,120.9091,70564.0
2019-03-26 11:20:00,131.73,131.94,131.63,131.92,75166.0,120.9183,121.111,120.8265,121.0927,75166.0
2019-03-26 11:30:00,131.91,132.0,131.89,131.99,71157.0,121.0835,121.1661,121.0652,121.1569,71157.0
2019-03-26 11:40:00,132.0,132.13,131.65,131.83,83514.0,121.1661,121.2855,120.8449,121.0101,83514.0
2019-03-26 11:50:00,131.82,131.88,131.6,131.76,66544.0,121.0009,121.056,120.799,120.9458,66544.0
2019-03-26 12:00:00,131.74,131.89,131.66,131.88,69127.0,120.9275,121.0652,120.854,121.056,69127.0
2019-03-26 12:10:00,131.88,131.99,131.77,131.91,58388.0,121.056,121.1569,120.955,121.0835,58388.0
2019-03-26 12:20:00,131.9,131.95,131.68,131.68,57956.0,121.0743,121.1202,120.8724,120.8724,57956.0
2019-03-26 12:30:00,131.68,131.79,131.62,131.63,62356.0,120.8724,120.9734,120.8173,120.8265,62356.0
2019-03-26 12:40:00,131.63,131.76,131.49,131.59,91425.0,120.8265,120.9458,120.698,120.7898,91425.0
2019-03-26 12:50:00,131.57,131.68,131.54,131.61,53530.0,120.7714,120.8724,120.7439,120.8081,53530.0
2019-03-26 13:00:00,131.6,131.77,131.57,131.68,51832.0,120.799,120.955,120.7714,120.8724,51832.0
2019-03-26 13:10:00,131.7,131.83,131.67,131.8,45239.0,120.8907,121.0101,120.8632,120.9825,45239.0
2019-03-26 13:20:00,131.8,131.82,131.54,131.62,53358.0,120.9825,121.0009,120.7439,120.8173,53358.0
2019-03-26 13:30:00,131.62,131.62,131.31,131.37,97141.0,120.8173,120.8173,120.5328,120.5878,97141.0
2019-03-26 13:40:00,131.37,131.49,131.32,131.37,61319.0,120.5878,120.698,120.5419,120.5878,61319.0
2019-03-26 13:50:00,131.37,131.41,131.23,131.28,69647.0,120.5878,120.6245,120.4593,120.5052,69647.0
2019-03-26 14:00:00,131.29,131.52,131.27,131.42,145074.0,120.5144,120.7255,120.496,120.6337,145074.0
2019-03-26 14:10:00,131.41,131.46,131.22,131.39,326128.0,120.6245,120.6704,120.4501,120.6062,326128.0
2019-03-26 14:20:00,131.38,131.38,131.08,131.08,71158.0,120.597,120.597,120.3216,120.3216,71158.0
2019-03-26 14:30:00,131.09,131.23,131.03,131.2,63362.0,120.3308,120.4593,120.2757,120.4318,63362.0
2019-03-26 14:40:00,131.2,131.29,131.17,131.22,64763.0,120.4318,120.5144,120.4042,120.4501,64763.0
2019-03-26 14:50:00,131.21,131.22,130.85,130.98,244567.0,120.441,120.4501,120.1105,120.2298,244567.0
2019-03-26 15:00:00,130.99,131.1,130.94,131.04,100824.0,120.239,120.34,120.1931,120.2849,100824.0
2019-03-26 15:10:00,131.03,131.05,130.9,130.94,97443.0,120.2757,120.2941,120.1564,120.1931,97443.0
2019-03-26 15:20:00,130.93,131.01,130.78,130.89,118690.0,120.1839,120.2574,120.0463,120.1472,118690.0
2019-03-26 15:30:00,130.88,131.05,130.82,130.84,105723.0,120.138,120.2941,120.083,120.1013,105723.0
2019-03-26 15:40:00,130.82,130.92,130.68,130.83,159349.0,120.083,120.1748,119.9545,120.0922,159349.0
2019-03-26 15:50:00,130.85,131.12,130.78,131.02,582607.0,120.1105,120.3584,120.0463,120.2666,582607.0
2019-03-27 09:30:00,130.96,130.97,130.62,130.87,109505.0,120.2115,120.2207,119.8994,120.1289,109505.0
2019-03-27 09:40:00,130.93,131.37,130.71,131.37,117420.0,120.1839,120.5878,119.982,120.5878,117420.0
2019-03-27 09:50:00,131.4,131.56,131.16,131.2,86241.0,120.6154,120.7622,120.3951,120.4318,86241.0
2019-03-27 10:00:00,131.19,131.36,131.1,131.24,268870.0,120.4226,120.5787,120.34,120.4685,268870.0
2019-03-27 10:10:00,131.27,131.5,131.24,131.36,167412.0,120.496,120.7072,120.4685,120.5787,167412.0
2019-03-27 10:20:00,131.38,131.38,131.07,131.31,66541.0,120.597,120.597,120.3125,120.5328,66541.0
2019-03-27 10:30:00,131.27,131.32,130.89,130.92,56706.0,120.496,120.5419,120.1472,120.1748,56706.0
2019-03-27 10:40:00,130.92,130.96,130.5,130.51,89303.0,120.1748,120.2115,119.7892,119.7984,89303.0
2019-03-27 10:50:00,130.5,130.64,130.37,130.49,56847.0,119.7892,119.9177,119.6699,119.7801,56847.0
2019-03-27 11:00:00,130.5,130.62,130.36,130.43,56912.0,119.7892,119.8994,119.6607,119.725,56912.0
2019-03-27 11:10:00,130.45,130.47,130.02,130.06,53461.0,119.7433,119.7617,119.3486,119.3854,53461.0
2019-03-27 11:20:00,130.04,130.15,129.88,129.92,75502.0,119.367,119.468,119.2201,119.2568,75502.0
2019-03-27 11:30:00,129.92,130.04,129.55,129.64,145684.0,119.2568,119.367,118.9172,118.9998,145684.0
2019-03-27 11:40:00,129.64,129.69,129.42,129.54,88804.0,118.9998,119.0457,118.7979,118.908,88804.0
2019-03-27 11:50:00,129.53,129.62,129.27,129.48,65261.0,118.8989,118.9815,118.6602,118.853,65261.0
2019-03-27 12:00:00,129.47,129.8,129.33,129.71,63783.0,118.8438,119.1467,118.7153,119.0641,63783.0
2019-03-27 12:10:00,129.72,129.77,129.52,129.68,103467.0,119.0733,119.1192,118.8897,119.0365,103467.0
2019-03-27 12:20:00,129.69,129.85,129.57,129.65,73710.0,119.0457,119.1926,118.9356,119.009,73710.0
2019-03-27 12:30:00,129.68,129.88,129.6,129.75,111696.0,119.0365,119.2201,118.9631,119.1008,111696.0
2019-03-27 12:40:00,129.74,129.95,129.69,129.8,32210.0,119.0916,119.2844,119.0457,119.1467,32210.0
2019-03-27 12:50:00,129.78,129.86,129.67,129.75,39295.0,119.1283,119.2018,119.0274,119.1008,39295.0
2019-03-27 13:00:00,129.74,129.75,129.53,129.54,23948.0,119.0916,119.1008,118.8989,118.908,23948.0
2019-03-27 13:10:00,129.53,129.84,129.49,129.75,63603.0,118.8989,119.1834,118.8621,119.1008,63603.0
2019-03-27 13:20:00,129.74,129.86,129.64,129.78,45534.0,119.0916,119.2018,118.9998,119.1283,45534.0
2019-03-27 13:30:00,129.78,129.81,129.55,129.59,51622.0,119.1283,119.1559,118.9172,118.9539,51622.0
2019-03-27 13:40:00,129.6,129.8,129.58,129.6,42953.0,118.9631,119.1467,118.9447,118.9631,42953.0
2019-03-27 13:50:00,129.62,129.76,129.53,129.54,42453.0,118.9815,119.11,118.8989,118.908,42453.0
2019-03-27 14:00:00,129.56,129.68,129.48,129.61,43883.0,118.9264,119.0365,118.853,118.9723,43883.0
2019-03-27 14:10:00,129.6,129.72,129.54,129.58,63630.0,118.9631,119.0733,118.908,118.9447,63630.0
2019-03-27 14:20:00,129.58,129.66,129.48,129.66,66221.0,118.9447,119.0182,118.853,119.0182,66221.0
2019-03-27 14:30:00,129.67,129.82,129.49,129.5,202054.0,119.0274,119.165,118.8621,118.8713,202054.0
2019-03-27 14:40:00,129.51,129.66,129.48,129.65,34980.0,118.8805,119.0182,118.853,119.009,34980.0
2019-03-27 14:50:00,129.67,129.82,129.61,129.71,77087.0,119.0274,119.165,118.9723,119.0641,77087.0
2019-03-27 15:00:00,129.72,129.75,129.13,129.27,175629.0,119.0733,119.1008,118.5317,118.6602,175629.0
2019-03-27 15:10:00,129.29,129.4,129.1,129.16,97984.0,118.6785,118.7795,118.5041,118.5592,97984.0
2019-03-27 15:20:00,129.16,129.36,129.16,129.34,88282.0,118.5592,118.7428,118.5592,118.7244,88282.0
2019-03-27 15:30:00,129.35,129.57,129.31,129.38,148573.0,118.7336,118.9356,118.6969,118.7612,148573.0
2019-03-27 15:40:00,129.37,129.48,129.23,129.24,96351.0,118.752,118.853,118.6235,118.6327,96351.0
2019-03-27 15:50:00,129.25,129.27,128.52,128.77,700413.0,118.6418,118.6602,117.9717,118.2012,700413.0
2019-03-28 09:30:00,129.34,129.87,129.26,129.31,118490.0,118.7244,119.2109,118.651,118.6969,118490.0
2019-03-28 09:40:00,129.34,129.46,129.03,129.35,94688.0,118.7244,118.8346,118.4399,118.7336,94688.0
2019-03-28 09:50:00,129.37,129.54,129.26,129.39,122890.0,118.752,118.908,118.651,118.7703,122890.0
2019-03-28 10:00:00,129.4,129.42,129.17,129.26,212910.0,118.7795,118.7979,118.5684,118.651,212910.0
2019-03-28 10:10:00,129.3,129.42,129.28,129.35,85356.0,118.6877,118.7979,118.6694,118.7336,85356.0
2019-03-28 10:20:00,129.35,129.54,129.32,129.52,70166.0,118.7336,118.908,118.7061,118.8897,70166.0
2019-03-28 10:30:00,129.52,129.61,129.4,129.4,85488.0,118.8897,118.9723,118.7795,118.7795,85488.0
2019-03-28 10:40:00,129.39,129.48,129.15,129.18,57130.0,118.7703,118.853,118.55,118.5776,57130.0
2019-03-28 10:50:00,129.18,129.31,129.1,129.22,84013.0,118.5776,118.6969,118.5041,118.6143,84013.0
2019-03-28 11:00:00,129.23,129.31,129.04,129.27,110825.0,118.6235,118.6969,118.4491,118.6602,110825.0
2019-03-28 11:10:00,129.26,129.47,129.07,129.08,77403.0,118.651,118.8438,118.4766,118.4858,77403.0
2019-03-28 11:20:00,129.09,129.17,128.9,129.08,145205.0,118.495,118.5684,118.3206,118.4858,145205.0
2019-03-28 11:30:00,129.06,129.53,129.0,129.51,102731.0,118.4674,118.8989,118.4123,118.8805,102731.0
2019-03-28 11:40:00,129.49,129.63,129.38,129.63,82926.0,118.8621,118.9906,118.7612,118.9906,82926.0
2019-03-28 11:50:00,129.65,129.7,129.38,129.45,262595.0,119.009,119.0549,118.7612,118.8254,262595.0
2019-03-28 12:00:00,129.45,129.6,129.42,129.57,110656.0,118.8254,118.9631,118.7979,118.9356,110656.0
2019-03-28 12:10:00,129.56,129.62,129.34,129.58,97209.0,118.9264,118.9815,118.7244,118.9447,97209.0
2019-03-28 12:20:00,129.57,129.61,129.45,129.55,56022.0,118.9356,118.9723,118.8254,118.9172,56022.0
2019-03-28 12:30:00,129.56,129.72,129.55,129.65,59499.0,118.9264,119.0733,118.9172,119.009,59499.0
2019-03-28 12:40:00,129.65,129.72,129.56,129.67,170610.0,119.009,119.0733,118.9264,119.0274,170610.0
2019-03-28 12:50:00,129.67,129.77,129.64,129.69,49390.0,119.0274,119.1192,118.9998,119.0457,49390.0
2019-03-28 13:00:00,129.69,129.89,129.68,129.75,88988.0,119.0457,119.2293,119.0365,119.1008,88988.0
2019-03-28 13:10:00,129.75,129.9,129.74,129.77,51872.0,119.1008,119.2385,119.0916,119.1192,51872.0
2019-03-28 13:20:00,129.79,129.84,129.69,129.76,45091.0,119.1375,119.1834,119.0457,119.11,45091.0
2019-03-28 13:30:00,129.75,129.8,129.64,129.66,40713.0,119.1008,119.1467,118.9998,119.0182,40713.0
2019-03-28 13:40:00,129.66,129.69,129.61,129.67,82515.0,119.0182,119.0457,118.9723,119.0274,82515.0
2019-03-28 13:50:00,129.68,129.69,129.56,129.59,62186.0,119.0365,119.0457,118.9264,118.9539,62186.0
2019-03-28 14:00:00,129.59,129.63,129.47,129.51,69861.0,118.9539,118.9906,118.8438,118.8805,69861.0
2019-03-28 14:10:00,129.5,129.71,129.5,129.62,63905.0,118.8713,119.0641,118.8713,118.9815,63905.0
2019-03-28 14:20:00,129.63,129.64,129.52,129.59,105909.0,118.9906,118.9998,118.8897,118.9539,105909.0
2019-03-28 14:30:00,129.58,129.63,129.52,129.54,59443.0,118.9447,118.9906,118.8897,118.908,59443.0
2019-03-28 14:40:00,129.55,129.65,129.44,129.56,91408.0,118.9172,119.009,118.8162,118.9264,91408.0
2019-03-28 14:50:00,129.56,129.69,129.48,129.63,148661.0,118.9264,119.0457,118.853,118.9906,148661.0
2019-03-28 15:00:00,129.62,129.68,129.55,129.65,90808.0,118.9815,119.0365,118.9172,119.009,90808.0
2019-03-28 15:10:00,129.66,129.78,129.64,129.72,174447.0,119.0182,119.1283,118.9998,119.0733,174447.0
2019-03-28 15:20:00,129.72,129.72,129.43,129.47,83032.0,119.0733,119.0733,118.8071,118.8438,83032.0
2019-03-28 15:30:00,129.47,129.51,129.25,129.25,117083.0,118.8438,118.8805,118.6418,118.6418,117083.0
2019-03-28 15:40:00,129.25,129.39,129.17,129.32,210353.0,118.6418,118.7703,118.5684,118.7061,210353.0
2019-03-28 15:50:00,129.33,129.37,128.87,128.95,654687.0,118.7153,118.752,118.293,118.3665,654687.0
2019-03-29 09:30:00,129.01,129.62,128.98,129.58,153878.0,118.4215,118.9815,118.394,118.9447,153878.0
2019-03-29 09:40:00,129.53,129.65,129.24,129.34,162538.0,118.8989,119.009,118.6327,118.7244,162538.0
2019-03-29 09:50:00,129.34,129.59,129.2,129.45,127042.0,118.7244,118.9539,118.5959,118.8254,127042.0
2019-03-29 10:00:00,129.48,129.62,129.37,129.54,87630.0,118.853,118.9815,118.752,118.908,87630.0
2019-03-29 10:10:00,129.55,129.66,129.46,129.48,92214.0,118.9172,119.0182,118.8346,118.853,92214.0
2019-03-29 10:20:00,129.48,129.93,129.47,129.88,59941.0,118.853,119.266,118.8438,119.2201,59941.0
2019-03-29 10:30:00,129.9,129.94,129.76,129.77,62291.0,119.2385,119.2752,119.11,119.1192,62291.0
2019-03-29 10:40:00,129.77,129.82,129.43,129.56,67673.0,119.1192,119.165,118.8071,118.9264,67673.0
2019-03-29 10:50:00,129.53,129.6,129.38,129.54,102663.0,118.8989,118.9631,118.7612,118.908,102663.0
2019-03-29 11:00:00,129.54,129.71,129.47,129.61,89137.0,118.908,119.0641,118.8438,118.9723,89137.0
2019-03-29 11:10:00,129.6,129.73,129.58,129.64,55765.0,118.9631,119.0824,118.9447,118.9998,55765.0
2019-03-29 11:20:00,129.64,129.72,129.45,129.67,131802.0,118.9998,119.0733,118.8254,119.0274,131802.0
2019-03-29 11:30:00,129.68,129.78,129.61,129.72,88993.0,119.0365,119.1283,118.9723,119.0733,88993.0
2019-03-29 11:40:00,129.72,129.74,129.35,129.38,91914.0,119.0733,119.0916,118.7336,118.7612,91914.0
2019-03-29 11:50:00,129.38,129.42,129.13,129.13,122560.0,118.7612,118.7979,118.5317,118.5317,122560.0
2019-03-29 12:00:00,129.14,129.19,129.03,129.14,99060.0,118.5409,118.5868,118.4399,118.5409,99060.0
2019-03-29 12:10:00,129.13,129.14,129.0,129.1,103991.0,118.5317,118.5409,118.4123,118.5041,103991.0
2019-03-29 12:20:00,129.1,129.22,129.09,129.14,102950.0,118.5041,118.6143,118.495,118.5409,102950.0
2019-03-29 12:30:00,129.14,129.25,129.12,129.17,58463.0,118.5409,118.6418,118.5225,118.5684,58463.0
2019-03-29 12:40:00,129.18,129.25,129.14,129.22,50559.0,118.5776,118.6418,118.5409,118.6143,50559.0
2019-03-29 12:50:00,129.22,129.32,129.1,129.3,61662.0,118.6143,118.7061,118.5041,118.6877,61662.0
2019-03-29 13:00:00,129.28,129.39,129.26,129.32,49666.0,118.6694,118.7703,118.651,118.7061,49666.0
2019-03-29 13:10:00,129.32,129.33,129.13,129.18,37861.0,118.7061,118.7153,118.5317,118.5776,37861.0
2019-03-29 13:20:00,129.18,129.28,129.07,129.17,59782.0,118.5776,118.6694,118.4766,118.5684,59782.0
2019-03-29 13:30:00,129.17,129.25,129.16,129.24,68684.0,118.5684,118.6418,118.5592,118.6327,68684.0
2019-03-29 13:40:00,129.24,129.36,129.17,129.32,86396.0,118.6327,118.7428,118.5684,118.7061,86396.0
2019-03-29 13:50:00,129.33,129.54,129.27,129.43,60040.0,118.7153,118.908,118.6602,118.8071,60040.0
2019-03-29 14:00:00,129.46,129.52,129.36,129.39,64148.0,118.8346,118.8897,118.7428,118.7703,64148.0
2019-03-29 14:10:00,129.39,129.47,129.31,129.38,55464.0,118.7703,118.8438,118.6969,118.7612,55464.0
2019-03-29 14:20:00,129.38,129.53,129.35,129.52,50736.0,118.7612,118.8989,118.7336,118.8897,50736.0
2019-03-29 14:30:00,129.52,129.6,129.43,129.48,51409.0,118.8897,118.9631,118.8071,118.853,51409.0
2019-03-29 14:40:00,129.49,129.49,129.28,129.39,66705.0,118.8621,118.8621,118.6694,118.7703,66705.0
2019-03-29 14:50:00,129.4,129.82,129.37,129.79,67142.0,118.7795,119.165,118.752,119.1375,67142.0
2019-03-29 15:00:00,129.8,129.9,129.63,129.65,77462.0,119.1467,119.2385,118.9906,119.009,77462.0
2019-03-29 15:10:00,129.65,129.67,129.3,129.3,67360.0,119.009,119.0274,118.6877,118.6877,67360.0
2019-03-29 15:20:00,129.3,129.35,129.2,129.32,91635.0,118.6877,118.7336,118.5959,118.7061,91635.0
2019-03-29 15:30:00,129.32,129.41,129.22,129.36,90459.0,118.7061,118.7887,118.6143,118.7428,90459.0
2019-03-29 15:40:00,129.36,129.6,129.27,129.31,186072.0,118.7428,118.9631,118.6602,118.6969,186072.0
2019-03-29 15:50:00,129.31,129.8,129.13,129.74,573608.0,118.6969,119.1467,118.5317,119.0916,573608.0
2019-04-01 09:30:00,130.71,131.35,130.22,130.36,188625.0,119.982,120.5695,119.5322,119.6607,188625.0
2019-04-01 09:40:00,130.31,130.62,130.23,130.6,84032.0,119.6148,119.8994,119.5414,119.881,84032.0
2019-04-01 09:50:00,130.6,130.74,130.36,130.51,110634.0,119.881,120.0095,119.6607,119.7984,110634.0
2019-04-01 10:00:00,130.53,130.61,129.64,129.71,92078.0,119.8168,119.8902,118.9998,119.0641,92078.0
2019-04-01 10:10:00,129.71,130.01,129.69,129.9,51304.0,119.0641,119.3395,119.0457,119.2385,51304.0
2019-04-01 10:20:00,129.87,129.99,129.62,129.66,40248.0,119.2109,119.3211,118.9815,119.0182,40248.0
2019-04-01 10:30:00,129.71,130.15,129.7,130.06,48969.0,119.0641,119.468,119.0549,119.3854,48969.0
2019-04-01 10:40:00,130.07,130.16,129.97,130.11,33022.0,119.3945,119.4771,119.3027,119.4312,33022.0
2019-04-01 10:50:00,130.15,130.23,129.99,130.01,48804.0,119.468,119.5414,119.3211,119.3395,48804.0
2019-04-01 11:00:00,130.02,130.34,129.98,130.34,44770.0,119.3486,119.6424,119.3119,119.6424,44770.0
2019-04-01 11:10:00,130.34,130.44,130.24,130.35,43180.0,119.6424,119.7342,119.5506,119.6515,43180.0
2019-04-01 11:20:00,130.36,130.4,129.96,130.02,50304.0,119.6607,119.6974,119.2936,119.3486,50304.0
2019-04-01 11:30:00,130.03,130.12,129.81,129.95,56130.0,119.3578,119.4404,119.1559,119.2844,56130.0
2019-04-01 11:40:00,129.91,130.05,129.87,129.87,44032.0,119.2477,119.3762,119.2109,119.2109,44032.0
2019-04-01 11:50:00,129.87,130.04,129.77,130.02,57927.0,119.2109,119.367,119.1192,119.3486,57927.0
2019-04-01 12:00:00,130.02,130.22,129.97,130.15,49198.0,119.3486,119.5322,119.3027,119.468,49198.0
2019-04-01 12:10:00,130.15,130.21,130.07,130.18,51118.0,119.468,119.523,119.3945,119.4955,51118.0
2019-04-01 12:20:00,130.17,130.22,129.95,130.16,151660.0,119.4863,119.5322,119.2844,119.4771,151660.0
2019-04-01 12:30:00,130.16,130.16,130.01,130.06,49650.0,119.4771,119.4771,119.3395,119.3854,49650.0
2019-04-01 12:40:00,130.06,130.09,129.88,129.91,96030.0,119.3854,119.4129,119.2201,119.2477,96030.0
2019-04-01 12:50:00,129.9,130.01,129.86,130.01,32759.0,119.2385,119.3395,119.2018,119.3395,32759.0
2019-04-01 13:00:00,130.03,130.04,129.78,129.87,29372.0,119.3578,119.367,119.1283,119.2109,29372.0
2019-04-01 13:10:00,129.88,129.93,129.78,129.81,44341.0,119.2201,119.266,119.1283,119.1559,44341.0
2019-04-01 13:20:00,129.81,129.9,129.76,129.81,52769.0,119.1559,119.2385,119.11,119.1559,52769.0
2019-04-01 13:30:00,129.83,129.85,129.72,129.76,39607.0,119.1742,119.1926,119.0733,119.11,39607.0
2019-04-01 13:40:00,129.76,129.78,129.54,129.58,81933.0,119.11,119.1283,118.908,118.9447,81933.0
2019-04-01 13:50:00,129.6,129.85,129.6,129.84,32271.0,118.9631,119.1926,118.9631,119.1834,32271.0
2019-04-01 14:00:00,129.84,129.85,129.73,129.8,53134.0,119.1834,119.1926,119.0824,119.1467,53134.0
2019-04-01 14:10:00,129.79,129.81,129.5,129.52,84925.0,119.1375,119.1559,118.8713,118.8897,84925.0
2019-04-01 14:20:00,129.51,129.58,129.39,129.42,59971.0,118.8805,118.9447,118.7703,118.7979,59971.0
2019-04-01 14:30:00,129.42,129.47,129.37,129.42,65041.0,118.7979,118.8438,118.752,118.7979,65041.0
2019-04-01 14:40:00,129.43,129.53,129.39,129.5,62491.0,118.8071,118.8989,118.7703,118.8713,62491.0
2019-04-01 14:50:00,129.5,129.53,129.32,129.36,118824.0,118.8713,118.8989,118.7061,118.7428,118824.0
2019-04-01 15:00:00,129.35,129.35,129.2,129.24,100047.0,118.7336,118.7336,118.5959,118.6327,100047.0
2019-04-01 15:10:00,129.23,129.48,129.19,129.46,80395.0,118.6235,118.853,118.5868,118.8346,80395.0
2019-04-01 15:20:00,129.46,129.47,129.33,129.39,95750.0,118.8346,118.8438,118.7153,118.7703,95750.0
2019-04-01 15:30:00,129.37,129.47,129.31,129.42,116153.0,118.752,118.8438,118.6969,118.7979,116153.0
2019-04-01 15:40:00,129.43,129.45,129.33,129.39,160676.0,118.8071,118.8254,118.7153,118.7703,160676.0
2019-04-01 15:50:00,129.4,129.48,129.05,129.05,358663.0,118.7795,118.853,118.4582,118.4582,358663.0
2019-04-02 09:30:00,129.04,129.04,128.62,129.03,156024.0,118.4491,118.4491,118.0635,118.4399,156024.0
2019-04-02 09:40:00,129.03,129.28,128.72,129.12,84997.0,118.4399,118.6694,118.1553,118.5225,84997.0
2019-04-02 09:50:00,129.11,129.11,128.73,128.98,86049.0,118.5133,118.5133,118.1645,118.394,86049.0
2019-04-02 10:00:00,128.96,128.96,128.29,128.55,70949.0,118.3756,118.3756,117.7606,117.9993,70949.0
2019-04-02 10:10:00,128.53,128.62,128.36,128.38,90459.0,117.9809,118.0635,117.8249,117.8432,90459.0
2019-04-02 10:20:00,128.38,128.4,128.23,128.31,55899.0,117.8432,117.8616,117.7055,117.779,55899.0
2019-04-02 10:30:00,128.33,128.7,128.28,128.65,99963.0,117.7973,118.137,117.7514,118.0911,99963.0
2019-04-02 10:40:00,128.65,128.71,128.38,128.68,48661.0,118.0911,118.1462,117.8432,118.1186,48661.0
2019-04-02 10:50:00,128.67,129.04,128.58,128.96,50063.0,118.1094,118.4491,118.0268,118.3756,50063.0
2019-04-02 11:00:00,128.94,129.13,128.9,129.03,61168.0,118.3573,118.5317,118.3206,118.4399,61168.0
2019-04-02 11:10:00,129.03,129.28,129.01,129.03,59869.0,118.4399,118.6694,118.4215,118.4399,59869.0
2019-04-02 11:20:00,129.03,129.17,128.98,129.11,51515.0,118.4399,118.5684,118.394,118.5133,51515.0
2019-04-02 11:30:00,129.11,129.33,129.09,129.23,47215.0,118.5133,118.7153,118.495,118.6235,47215.0
2019-04-02 11:40:00,129.23,129.38,129.13,129.36,40636.0,118.6235,118.7612,118.5317,118.7428,40636.0
2019-04-02 11:50:00,129.36,129.44,129.24,129.44,37611.0,118.7428,118.8162,118.6327,118.8162,37611.0
2019-04-02 12:00:00,129.43,129.48,129.36,129.47,30828.0,118.8071,118.853,118.7428,118.8438,30828.0
2019-04-02 12:10:00,129.48,129.51,129.4,129.4,36724.0,118.853,118.8805,118.7795,118.7795,36724.0
2019-04-02 12:20:00,129.42,129.43,129.3,129.43,27132.0,118.7979,118.8071,118.6877,118.8071,27132.0
2019-04-02 12:30:00,129.44,129.57,129.43,129.51,31777.0,118.8162,118.9356,118.8071,118.8805,31777.0
2019-04-02 12:40:00,129.52,129.53,129.37,129.48,43822.0,118.8897,118.8989,118.752,118.853,43822.0
2019-04-02 12:50:00,129.48,129.56,129.41,129.49,42264.0,118.853,118.9264,118.7887,118.8621,42264.0
2019-04-02 13:00:00,129.48,129.52,129.43,129.48,33861.0,118.853,118.8897,118.8071,118.853,33861.0
2019-04-02 13:10:00,129.49,129.49,129.36,129.44,28120.0,118.8621,118.8621,118.7428,118.8162,28120.0
2019-04-02 13:20:00,129.44,129.56,129.41,129.47,28343.0,118.8162,118.9264,118.7887,118.8438,28343.0
2019-04-02 13:30:00,129.47,129.52,129.44,129.48,30071.0,118.8438,118.8897,118.8162,118.853,30071.0
2019-04-02 13:40:00,129.46,129.51,129.3,129.42,69430.0,118.8346,118.8805,118.6877,118.7979,69430.0
2019-04-02 13:50:00,129.43,129.5,129.4,129.42,37557.0,118.8071,118.8713,118.7795,118.7979,37557.0
2019-04-02 14:00:00,129.42,129.46,129.3,129.35,41165.0,118.7979,118.8346,118.6877,118.7336,41165.0
2019-04-02 14:10:00,129.34,129.45,129.34,129.44,36972.0,118.7244,118.8254,118.7244,118.8162,36972.0
2019-04-02 14:20:00,129.43,129.44,129.3,129.44,40732.0,118.8071,118.8162,118.6877,118.8162,40732.0
2019-04-02 14:30:00,129.43,129.46,129.37,129.42,34035.0,118.8071,118.8346,118.752,118.7979,34035.0
2019-04-02 14:40:00,129.41,129.42,129.29,129.32,52401.0,118.7887,118.7979,118.6785,118.7061,52401.0
2019-04-02 14:50:00,129.33,129.48,129.32,129.44,82907.0,118.7153,118.853,118.7061,118.8162,82907.0
2019-04-02 15:00:00,129.45,129.48,129.37,129.41,53493.0,118.8254,118.853,118.752,118.7887,53493.0
2019-04-02 15:10:00,129.4,129.53,129.37,129.4,60164.0,118.7795,118.8989,118.752,118.7795,60164.0
2019-04-02 15:20:00,129.4,129.44,129.36,129.38,73302.0,118.7795,118.8162,118.7428,118.7612,73302.0
2019-04-02 15:30:00,129.38,129.42,129.29,129.32,90117.0,118.7612,118.7979,118.6785,118.7061,90117.0
2019-04-02 15:40:00,129.33,129.43,129.31,129.31,110592.0,118.7153,118.8071,118.6969,118.6969,110592.0
2019-04-02 15:50:00,129.31,129.39,129.26,129.29,137753.0,118.6969,118.7703,118.651,118.6785,137753.0
2019-04-03 09:30:00,129.11,129.25,128.67,128.75,64684.0,118.5133,118.6418,118.1094,118.1829,64684.0
2019-04-03 09:40:00,128.76,128.8,128.49,128.58,48586.0,118.192,118.2288,117.9442,118.0268,48586.0
2019-04-03 09:50:00,128.62,128.67,128.44,128.52,51148.0,118.0635,118.1094,117.8983,117.9717,51148.0
2019-04-03 10:00:00,128.49,128.68,128.31,128.43,70780.0,117.9442,118.1186,117.779,117.8891,70780.0
2019-04-03 10:10:00,128.47,128.49,127.98,128.04,97580.0,117.9258,117.9442,117.4761,117.5311,97580.0
2019-04-03 10:20:00,128.06,128.36,127.92,128.29,121893.0,117.5495,117.8249,117.421,117.7606,121893.0
2019-04-03 10:30:00,128.3,128.36,128.17,128.2,58215.0,117.7698,117.8249,117.6505,117.678,58215.0
2019-04-03 10:40:00,128.2,128.39,127.91,128.06,108539.0,117.678,117.8524,117.4118,117.5495,108539.0
2019-04-03 10:50:00,128.05,128.07,127.79,127.97,44902.0,117.5403,117.5587,117.3017,117.4669,44902.0
2019-04-03 11:00:00,128.02,128.22,127.99,128.19,45401.0,117.5128,117.6964,117.4852,117.6688,45401.0
2019-04-03 11:10:00,128.16,128.38,128.09,128.17,56706.0,117.6413,117.8432,117.577,117.6505,56706.0
2019-04-03 11:20:00,128.2,128.21,128.06,128.11,44122.0,117.678,117.6872,117.5495,117.5954,44122.0
2019-04-03 11:30:00,128.11,128.2,127.94,128.19,66018.0,117.5954,117.678,117.4393,117.6688,66018.0
2019-04-03 11:40:00,128.17,128.26,128.09,128.15,31412.0,117.6505,117.7331,117.577,117.6321,31412.0
2019-04-03 11:50:00,128.15,128.15,127.97,128.05,38911.0,117.6321,117.6321,117.4669,117.5403,38911.0
2019-04-03 12:00:00,128.04,128.13,127.98,128.06,29011.0,117.5311,117.6138,117.4761,117.5495,29011.0
2019-04-03 12:10:00,128.06,128.11,127.99,128.08,34263.0,117.5495,117.5954,117.4852,117.5679,34263.0
2019-04-03 12:20:00,128.08,128.15,128.02,128.07,26978.0,117.5679,117.6321,117.5128,117.5587,26978.0
2019-04-03 12:30:00,128.08,128.09,128.01,128.08,28896.0,117.5679,117.577,117.5036,117.5679,28896.0
2019-04-03 12:40:00,128.08,128.17,128.0,128.05,27429.0,117.5679,117.6505,117.4944,117.5403,27429.0
2019-04-03 12:50:00,128.07,128.15,128.04,128.12,23166.0,117.5587,117.6321,117.5311,117.6046,23166.0
2019-04-03 13:00:00,128.1,128.26,128.1,128.24,30930.0,117.5862,117.7331,117.5862,117.7147,30930.0
2019-04-03 13:10:00,128.24,128.25,128.13,128.18,29622.0,117.7147,117.7239,117.6138,117.6597,29622.0
2019-04-03 13:20:00,128.18,128.2,128.12,128.13,30142.0,117.6597,117.678,117.6046,117.6138,30142.0
2019-04-03 13:30:00,128.13,128.15,128.0,128.0,34828.0,117.6138,117.6321,117.4944,117.4944,34828.0
2019-04-03 13:40:00,128.0,128.12,127.97,128.1,47228.0,117.4944,117.6046,117.4669,117.5862,47228.0
2019-04-03 13:50:00,128.09,128.09,127.95,128.01,47017.0,117.577,117.577,117.4485,117.5036,47017.0
2019-04-03 14:00:00,128.01,128.01,127.68,127.68,83429.0,117.5036,117.5036,117.2007,117.2007,83429.0
2019-04-03 14:10:00,127.67,127.67,127.44,127.45,97801.0,117.1915,117.1915,116.9804,116.9896,97801.0
2019-04-03 14:20:00,127.44,127.67,127.42,127.65,70306.0,116.9804,117.1915,116.962,117.1732,70306.0
2019-04-03 14:30:00,127.65,127.65,127.31,127.34,72438.0,117.1732,117.1732,116.8611,116.8886,72438.0
2019-04-03 14:40:00,127.34,127.35,127.17,127.29,111966.0,116.8886,116.8978,116.7325,116.8427,111966.0
2019-04-03 14:50:00,127.29,127.38,127.15,127.17,84748.0,116.8427,116.9253,116.7142,116.7325,84748.0
2019-04-03 15:00:00,127.18,127.29,127.06,127.06,102303.0,116.7417,116.8427,116.6316,116.6316,102303.0
2019-04-03 15:10:00,127.05,127.05,126.85,126.86,146654.0,116.6224,116.6224,116.4388,116.448,146654.0
2019-04-03 15:20:00,126.86,127.09,126.84,127.07,134010.0,116.448,116.6591,116.4296,116.6408,134010.0
2019-04-03 15:30:00,127.07,127.16,127.01,127.1,189459.0,116.6408,116.7234,116.5857,116.6683,189459.0
2019-04-03 15:40:00,127.11,127.46,127.11,127.43,212742.0,116.6775,116.9987,116.6775,116.9712,212742.0
2019-04-03 15:50:00,127.43,127.45,127.05,127.05,384569.0,116.9712,116.9896,116.6224,116.6224,384569.0
2019-04-04 09:30:00,127.34,127.35,126.69,126.92,76590.0,116.8886,116.8978,116.2919,116.5031,76590.0
2019-04-04 09:40:00,126.92,127.07,126.7,126.85,81156.0,116.5031,116.6408,116.3011,116.4388,81156.0
2019-04-04 09:50:00,126.82,126.92,126.58,126.87,123414.0,116.4113,116.5031,116.191,116.4572,123414.0
2019-04-04 10:00:00,126.93,126.95,126.45,126.64,144190.0,116.5122,116.5306,116.0716,116.246,144190.0
2019-04-04 10:10:00,126.65,126.73,126.36,126.44,115455.0,116.2552,116.3287,115.989,116.0625,115455.0
2019-04-04 10:20:00,126.44,126.66,126.35,126.4,138859.0,116.0625,116.2644,115.9798,116.0257,138859.0
2019-04-04 10:30:00,126.4,126.46,126.24,126.25,172197.0,116.0257,116.0808,115.8789,115.8881,172197.0
2019-04-04 10:40:00,126.27,126.33,125.99,126.04,178142.0,115.9064,115.9615,115.6494,115.6953,178142.0
2019-04-04 10:50:00,126.04,126.05,125.77,125.82,98851.0,115.6953,115.7045,115.4475,115.4933,98851.0
2019-04-04 11:00:00,125.82,125.83,125.6,125.63,103841.0,115.4933,115.5025,115.2914,115.3189,103841.0
2019-04-04 11:10:00,125.63,125.73,125.48,125.52,143104.0,115.3189,115.4107,115.1813,115.218,143104.0
2019-04-04 11:20:00,125.5,125.74,125.45,125.52,134992.0,115.1996,115.4199,115.1537,115.218,134992.0
2019-04-04 11:30:00,125.52,125.68,125.42,125.67,99056.0,115.218,115.3648,115.1262,115.3557,99056.0
2019-04-04 11:40:00,125.67,125.8,125.61,125.62,91482.0,115.3557,115.475,115.3006,115.3098,91482.0
2019-04-04 11:50:00,125.61,125.71,125.5,125.58,69586.0,115.3006,115.3924,115.1996,115.273,69586.0
2019-04-04 12:00:00,125.58,125.6,125.38,125.41,63498.0,115.273,115.2914,115.0895,115.117,63498.0
2019-04-04 12:10:00,125.43,125.46,125.21,125.25,84964.0,115.1354,115.1629,114.9334,114.9701,84964.0
2019-04-04 12:20:00,125.25,125.33,125.06,125.06,81417.0,114.9701,115.0436,114.7957,114.7957,81417.0
2019-04-04 12:30:00,125.05,125.08,124.82,124.85,108482.0,114.7865,114.8141,114.5754,114.603,108482.0
2019-04-04 12:40:00,124.84,124.91,124.61,124.89,132076.0,114.5938,114.658,114.3827,114.6397,132076.0
2019-04-04 12:50:00,124.9,125.16,124.86,125.1,71341.0,114.6489,114.8875,114.6121,114.8324,71341.0
2019-04-04 13:00:00,125.09,125.22,125.05,125.2,45623.0,114.8233,114.9426,114.7865,114.9242,45623.0
2019-04-04 13:10:00,125.2,125.3,125.12,125.28,52490.0,114.9242,115.016,114.8508,114.9977,52490.0
2019-04-04 13:20:00,125.29,125.37,125.25,125.32,43989.0,115.0068,115.0803,114.9701,115.0344,43989.0
2019-04-04 13:30:00,125.33,125.36,125.16,125.16,43820.0,115.0436,115.0711,114.8875,114.8875,43820.0
2019-04-04 13:40:00,125.16,125.25,125.11,125.14,58467.0,114.8875,114.9701,114.8416,114.8692,58467.0
2019-04-04 13:50:00,125.14,125.32,125.13,125.24,42232.0,114.8692,115.0344,114.86,114.961,42232.0
2019-04-04 14:00:00,125.23,125.25,125.14,125.19,60399.0,114.9518,114.9701,114.8692,114.9151,60399.0
2019-04-04 14:10:00,125.21,125.46,125.21,125.41,71167.0,114.9334,115.1629,114.9334,115.117,71167.0
2019-04-04 14:20:00,125.43,125.59,125.4,125.55,65776.0,115.1354,115.2822,115.1078,115.2455,65776.0
2019-04-04 14:30:00,125.52,125.53,125.46,125.49,66415.0,115.218,115.2271,115.1629,115.1904,66415.0
2019-04-04 14:40:00,125.49,125.63,125.48,125.62,77053.0,115.1904,115.3189,115.1813,115.3098,77053.0
2019-04-04 14:50:00,125.62,125.74,125.61,125.69,78671.0,115.3098,115.4199,115.3006,115.374,78671.0
2019-04-04 15:00:00,125.69,125.79,125.6,125.71,99834.0,115.374,115.4658,115.2914,115.3924,99834.0
2019-04-04 15:10:00,125.72,125.8,125.66,125.69,144469.0,115.4016,115.475,115.3465,115.374,144469.0
2019-04-04 15:20:00,125.69,125.73,125.54,125.54,118665.0,115.374,115.4107,115.2363,115.2363,118665.0
2019-04-04 15:30:00,125.55,125.7,125.54,125.68,175781.0,115.2455,115.3832,115.2363,115.3648,175781.0
2019-04-04 15:40:00,125.68,125.69,125.51,125.6,241003.0,115.3648,115.374,115.2088,115.2914,241003.0
2019-04-04 15:50:00,125.6,125.69,125.48,125.64,427069.0,115.2914,115.374,115.1813,115.3281,427069.0
2019-04-05 09:30:00,126.49,126.49,125.61,126.39,95088.0,116.1084,116.1084,115.3006,116.0166,95088.0
2019-04-05 09:40:00,126.39,126.42,126.18,126.32,51734.0,116.0166,116.0441,115.8238,115.9523,51734.0
2019-04-05 09:50:00,126.31,126.51,126.13,126.26,74641.0,115.9431,116.1267,115.7779,115.8972,74641.0
2019-04-05 10:00:00,126.26,126.58,126.25,126.53,86994.0,115.8972,116.191,115.8881,116.1451,86994.0
2019-04-05 10:10:00,126.51,126.6,126.26,126.3,98991.0,116.1267,116.2093,115.8972,115.934,98991.0
2019-04-05 10:20:00,126.3,126.61,126.26,126.58,86229.0,115.934,116.2185,115.8972,116.191,86229.0
2019-04-05 10:30:00,126.59,126.71,126.44,126.6,85188.0,116.2002,116.3103,116.0625,116.2093,85188.0
2019-04-05 10:40:00,126.6,126.65,126.47,126.49,81715.0,116.2093,116.2552,116.09,116.1084,81715.0
2019-04-05 10:50:00,126.49,126.51,126.22,126.27,65634.0,116.1084,116.1267,115.8605,115.9064,65634.0
2019-04-05 11:00:00,126.27,126.39,126.19,126.24,69150.0,115.9064,116.0166,115.833,115.8789,69150.0
2019-04-05 11:10:00,126.23,126.46,126.18,126.36,64602.0,115.8697,116.0808,115.8238,115.989,64602.0
2019-04-05 11:20:00,126.36,126.56,126.33,126.51,146026.0,115.989,116.1726,115.9615,116.1267,146026.0
2019-04-05 11:30:00,126.52,126.58,126.37,126.42,107400.0,116.1359,116.191,115.9982,116.0441,107400.0
2019-04-05 11:40:00,126.4,126.45,126.26,126.41,82548.0,116.0257,116.0716,115.8972,116.0349,82548.0
2019-04-05 11:50:00,126.42,126.69,126.38,126.65,135118.0,116.0441,116.2919,116.0074,116.2552,135118.0
2019-04-05 12:00:00,126.65,126.8,126.63,126.76,83736.0,116.2552,116.3929,116.2369,116.3562,83736.0
2019-04-05 12:10:00,126.76,126.79,126.64,126.67,75861.0,116.3562,116.3837,116.246,116.2736,75861.0
2019-04-05 12:20:00,126.68,126.7,126.61,126.69,85326.0,116.2828,116.3011,116.2185,116.2919,85326.0
2019-04-05 12:30:00,126.67,126.97,126.67,126.9,81026.0,116.2736,116.549,116.2736,116.4847,81026.0
2019-04-05 12:40:00,126.9,126.9,126.62,126.68,40328.0,116.4847,116.4847,116.2277,116.2828,40328.0
2019-04-05 12:50:00,126.69,126.75,126.51,126.51,46589.0,116.2919,116.347,116.1267,116.1267,46589.0
2019-04-05 13:00:00,126.52,126.57,126.44,126.49,39078.0,116.1359,116.1818,116.0625,116.1084,39078.0
2019-04-05 13:10:00,126.5,126.59,126.47,126.51,43977.0,116.1175,116.2002,116.09,116.1267,43977.0
2019-04-05 13:20:00,126.54,126.68,126.51,126.59,36306.0,116.1543,116.2828,116.1267,116.2002,36306.0
2019-04-05 13:30:00,126.61,126.61,126.48,126.51,33407.0,116.2185,116.2185,116.0992,116.1267,33407.0
2019-04-05 13:40:00,126.52,126.59,126.44,126.46,37643.0,116.1359,116.2002,116.0625,116.0808,37643.0
2019-04-05 13:50:00,126.47,126.5,126.38,126.41,43363.0,116.09,116.1175,116.0074,116.0349,43363.0
2019-04-05 14:00:00,126.4,126.49,126.34,126.48,40758.0,116.0257,116.1084,115.9707,116.0992,40758.0
2019-04-05 14:10:00,126.48,126.49,126.3,126.33,53643.0,116.0992,116.1084,115.934,115.9615,53643.0
2019-04-05 14:20:00,126.34,126.42,126.32,126.4,37253.0,115.9707,116.0441,115.9523,116.0257,37253.0
2019-04-05 14:30:00,126.4,126.4,126.26,126.39,50780.0,116.0257,116.0257,115.8972,116.0166,50780.0
2019-04-05 14:40:00,126.4,126.42,126.31,126.34,45324.0,116.0257,116.0441,115.9431,115.9707,45324.0
2019-04-05 14:50:00,126.35,126.51,126.33,126.42,43626.0,115.9798,116.1267,115.9615,116.0441,43626.0
2019-04-05 15:00:00,126.42,126.43,126.33,126.35,65572.0,116.0441,116.0533,115.9615,115.9798,65572.0
2019-04-05 15:10:00,126.36,126.45,126.33,126.43,61972.0,115.989,116.0716,115.9615,116.0533,61972.0
2019-04-05 15:20:00,126.45,126.63,126.44,126.63,78273.0,116.0716,116.2369,116.0625,116.2369,78273.0
2019-04-05 15:30:00,126.63,126.78,126.59,126.77,109199.0,116.2369,116.3746,116.2002,116.3654,109199.0
2019-04-05 15:40:00,126.77,126.81,126.68,126.8,160171.0,116.3654,116.4021,116.2828,116.3929,160171.0
2019-04-05 15:50:00,126.81,127.01,126.58,126.95,369092.0,116.4021,116.5857,116.191,116.5306,369092.0
2019-04-08 09:30:00,126.5,126.96,126.4,126.48,118123.0,116.1175,116.5398,116.0257,116.0992,118123.0
2019-04-08 09:40:00,126.48,126.58,126.09,126.4,78011.0,116.0992,116.191,115.7412,116.0257,78011.0
2019-04-08 09:50:00,126.4,126.54,126.17,126.39,84541.0,116.0257,116.1543,115.8146,116.0166,84541.0
2019-04-08 10:00:00,126.39,126.39,126.14,126.18,99406.0,116.0166,116.0166,115.7871,115.8238,99406.0
2019-04-08 10:10:00,126.17,126.44,126.15,126.4,92634.0,115.8146,116.0625,115.7963,116.0257,92634.0
2019-04-08 10:20:00,126.4,126.69,126.4,126.66,50094.0,116.0257,116.2919,116.0257,116.2644,50094.0
2019-04-08 10:30:00,126.66,126.95,126.63,126.74,47821.0,116.2644,116.5306,116.2369,116.3378,47821.0
2019-04-08 10:40:00,126.74,126.77,126.52,126.58,75095.0,116.3378,116.3654,116.1359,116.191,75095.0
2019-04-08 10:50:00,126.58,126.64,126.4,126.43,52599.0,116.191,116.246,116.0257,116.0533,52599.0
2019-04-08 11:00:00,126.4,126.7,126.4,126.52,57975.0,116.0257,116.3011,116.0257,116.1359,57975.0
2019-04-08 11:10:00,126.51,126.55,126.4,126.54,57161.0,116.1267,116.1634,116.0257,116.1543,57161.0
2019-04-08 11:20:00,126.55,126.75,126.54,126.61,62750.0,116.1634,116.347,116.1543,116.2185,62750.0
2019-04-08 11:30:00,126.62,126.7,126.53,126.57,42581.0,116.2277,116.3011,116.1451,116.1818,42581.0
2019-04-08 11:40:00,126.57,126.58,126.49,126.55,35980.0,116.1818,116.191,116.1084,116.1634,35980.0
2019-04-08 11:50:00,126.54,126.66,126.54,126.57,62885.0,116.1543,116.2644,116.1543,116.1818,62885.0
2019-04-08 12:00:00,126.56,126.83,126.54,126.79,51839.0,116.1726,116.4205,116.1543,116.3837,51839.0
2019-04-08 12:10:00,126.8,126.81,126.73,126.73,32729.0,116.3929,116.4021,116.3287,116.3287,32729.0
2019-04-08 12:20:00,126.73,126.74,126.61,126.68,67771.0,116.3287,116.3378,116.2185,116.2828,67771.0
2019-04-08 12:30:00,126.68,126.84,126.67,126.84,57540.0,116.2828,116.4296,116.2736,116.4296,57540.0
2019-04-08 12:40:00,126.85,126.85,126.77,126.82,34593.0,116.4388,116.4388,116.3654,116.4113,34593.0
2019-04-08 12:50:00,126.82,126.89,126.79,126.82,40047.0,116.4113,116.4755,116.3837,116.4113,40047.0
2019-04-08 13:00:00,126.83,126.84,126.71,126.77,56675.0,116.4205,116.4296,116.3103,116.3654,56675.0
2019-04-08 13:10:00,126.77,126.84,126.75,126.83,49389.0,116.3654,116.4296,116.347,116.4205,49389.0
2019-04-08 13:20:00,126.82,126.85,126.72,126.82,41489.0,116.4113,116.4388,116.3195,116.4113,41489.0
2019-04-08 13:30:00,126.82,126.97,126.81,126.93,49397.0,116.4113,116.549,116.4021,116.5122,49397.0
2019-04-08 13:40:00,126.93,126.96,126.92,126.94,34180.0,116.5122,116.5398,116.5031,116.5214,34180.0
2019-04-08 13:50:00,126.93,126.96,126.91,126.96,54606.0,116.5122,116.5398,116.4939,116.5398,54606.0
2019-04-08 14:00:00,126.96,127.14,126.94,127.11,58769.0,116.5398,116.705,116.5214,116.6775,58769.0
2019-04-08 14:10:00,127.12,127.13,127.03,127.07,43781.0,116.6867,116.6958,116.604,116.6408,43781.0
2019-04-08 14:20:00,127.08,127.08,126.99,127.04,55879.0,116.6499,116.6499,116.5673,116.6132,55879.0
2019-04-08 14:30:00,127.04,127.18,127.04,127.06,65568.0,116.6132,116.7417,116.6132,116.6316,65568.0
2019-04-08 14:40:00,127.05,127.1,127.02,127.02,35726.0,116.6224,116.6683,116.5949,116.5949,35726.0
2019-04-08 14:50:00,127.03,127.07,126.91,126.96,51936.0,116.604,116.6408,116.4939,116.5398,51936.0
2019-04-08 15:00:00,126.95,127.12,126.93,127.08,43012.0,116.5306,116.6867,116.5122,116.6499,43012.0
2019-04-08 15:10:00,127.08,127.1,127.01,127.05,55199.0,116.6499,116.6683,116.5857,116.6224,55199.0
2019-04-08 15:20:00,127.05,127.07,126.99,127.06,78565.0,116.6224,116.6408,116.5673,116.6316,78565.0
2019-04-08 15:30:00,127.05,127.24,126.99,127.19,140470.0,116.6224,116.7968,116.5673,116.7509,140470.0
2019-04-08 15:40:00,127.19,127.28,127.13,127.14,124037.0,116.7509,116.8335,116.6958,116.705,124037.0
2019-04-08 15:50:00,127.14,127.19,127.05,127.14,209634.0,116.705,116.7509,116.6224,116.705,209634.0
2019-04-09 09:30:00,126.76,126.96,126.6,126.86,75946.0,116.3562,116.5398,116.2093,116.448,75946.0
2019-04-09 09:40:00,126.86,127.16,126.81,126.96,60738.0,116.448,116.7234,116.4021,116.5398,60738.0
2019-04-09 09:50:00,126.93,126.96,126.73,126.9,53345.0,116.5122,116.5398,116.3287,116.4847,53345.0
2019-04-09 10:00:00,126.92,127.11,126.76,127.01,75525.0,116.5031,116.6775,116.3562,116.5857,75525.0
2019-04-09 10:10:00,127.0,127.03,126.85,126.94,95349.0,116.5765,116.604,116.4388,116.5214,95349.0
2019-04-09 10:20:00,126.95,127.13,126.92,127.07,85504.0,116.5306,116.6958,116.5031,116.6408,85504.0
2019-04-09 10:30:00,127.08,127.29,127.03,127.29,65048.0,116.6499,116.8427,116.604,116.8427,65048.0
2019-04-09 10:40:00,127.3,127.32,127.03,127.06,50257.0,116.8519,116.8702,116.604,116.6316,50257.0
2019-04-09 10:50:00,127.04,127.13,126.98,127.05,46590.0,116.6132,116.6958,116.5581,116.6224,46590.0
2019-04-09 11:00:00,127.05,127.1,126.98,127.06,34278.0,116.6224,116.6683,116.5581,116.6316,34278.0
2019-04-09 11:10:00,127.06,127.25,127.06,127.17,34720.0,116.6316,116.806,116.6316,116.7325,34720.0
2019-04-09 11:20:00,127.17,127.33,127.17,127.3,44738.0,116.7325,116.8794,116.7325,116.8519,44738.0
2019-04-09 11:30:00,127.3,127.34,127.17,127.21,36164.0,116.8519,116.8886,116.7325,116.7693,36164.0
2019-04-09 11:40:00,127.22,127.35,127.19,127.29,45828.0,116.7784,116.8978,116.7509,116.8427,45828.0
2019-04-09 11:50:00,127.28,127.37,127.24,127.36,47426.0,116.8335,116.9161,116.7968,116.907,47426.0
2019-04-09 12:00:00,127.35,127.52,127.3,127.48,50511.0,116.8978,117.0538,116.8519,117.0171,50511.0
2019-04-09 12:10:00,127.49,127.62,127.44,127.61,30034.0,117.0263,117.1456,116.9804,117.1364,30034.0
2019-04-09 12:20:00,127.62,127.66,127.56,127.66,34616.0,117.1456,117.1823,117.0905,117.1823,34616.0
2019-04-09 12:30:00,127.65,127.74,127.64,127.68,42859.0,117.1732,117.2558,117.164,117.2007,42859.0
2019-04-09 12:40:00,127.67,127.79,127.66,127.77,26707.0,117.1915,117.3017,117.1823,117.2833,26707.0
2019-04-09 12:50:00,127.78,127.79,127.64,127.64,27255.0,117.2925,117.3017,117.164,117.164,27255.0
2019-04-09 13:00:00,127.62,127.67,127.51,127.65,39159.0,117.1456,117.1915,117.0446,117.1732,39159.0
2019-04-09 13:10:00,127.65,127.72,127.65,127.67,42235.0,117.1732,117.2374,117.1732,117.1915,42235.0
2019-04-09 13:20:00,127.66,127.85,127.65,127.81,44859.0,117.1823,117.3567,117.1732,117.32,44859.0
2019-04-09 13:30:00,127.81,127.89,127.79,127.88,36613.0,117.32,117.3935,117.3017,117.3843,36613.0
2019-04-09 13:40:00,127.87,127.91,127.86,127.9,46848.0,117.3751,117.4118,117.3659,117.4026,46848.0
2019-04-09 13:50:00,127.89,127.98,127.85,127.96,51856.0,117.3935,117.4761,117.3567,117.4577,51856.0
2019-04-09 14:00:00,127.96,128.12,127.92,127.98,68704.0,117.4577,117.6046,117.421,117.4761,68704.0
2019-04-09 14:10:00,127.98,127.99,127.91,127.96,51276.0,117.4761,117.4852,117.4118,117.4577,51276.0
2019-04-09 14:20:00,127.96,127.98,127.88,127.93,57854.0,117.4577,117.4761,117.3843,117.4302,57854.0
2019-04-09 14:30:00,127.93,128.04,127.9,127.93,217851.0,117.4302,117.5311,117.4026,117.4302,217851.0
2019-04-09 14:40:00,127.93,127.94,127.67,127.73,56203.0,117.4302,117.4393,117.1915,117.2466,56203.0
2019-04-09 14:50:00,127.74,127.78,127.58,127.63,54259.0,117.2558,117.2925,117.1089,117.1548,54259.0
2019-04-09 15:00:00,127.64,127.66,127.53,127.55,49176.0,117.164,117.1823,117.063,117.0814,49176.0
2019-04-09 15:10:00,127.55,127.6,127.5,127.59,61810.0,117.0814,117.1273,117.0355,117.1181,61810.0
2019-04-09 15:20:00,127.6,127.66,127.45,127.52,90792.0,117.1273,117.1823,116.9896,117.0538,90792.0
2019-04-09 15:30:00,127.52,127.59,127.47,127.51,105357.0,117.0538,117.1181,117.0079,117.0446,105357.0
2019-04-09 15:40:00,127.51,127.53,127.34,127.35,136867.0,117.0446,117.063,116.8886,116.8978,136867.0
2019-04-09 15:50:00,127.35,127.37,127.1,127.25,346586.0,116.8978,116.9161,116.6683,116.806,346586.0
2019-04-10 09:30:00,127.56,127.58,127.26,127.3,212054.0,117.0905,117.1089,116.8152,116.8519,212054.0
2019-04-10 09:40:00,127.3,127.92,127.24,127.86,281910.0,116.8519,117.421,116.7968,117.3659,281910.0
2019-04-10 09:50:00,127.84,127.97,127.59,127.92,86794.0,117.3476,117.4669,117.1181,117.421,86794.0
2019-04-10 10:00:00,127.91,127.91,127.4,127.64,72420.0,117.4118,117.4118,116.9437,117.164,72420.0
2019-04-10 10:10:00,127.64,127.9,127.63,127.89,55203.0,117.164,117.4026,117.1548,117.3935,55203.0
2019-04-10 10:20:00,127.89,127.92,127.69,127.77,71327.0,117.3935,117.421,117.2099,117.2833,71327.0
2019-04-10 10:30:00,127.77,127.86,127.73,127.75,59258.0,117.2833,117.3659,117.2466,117.2649,59258.0
2019-04-10 10:40:00,127.76,127.84,127.65,127.77,44812.0,117.2741,117.3476,117.1732,117.2833,44812.0
2019-04-10 10:50:00,127.78,127.78,127.49,127.53,37681.0,117.2925,117.2925,117.0263,117.063,37681.0
2019-04-10 11:00:00,127.54,127.57,127.42,127.56,81495.0,117.0722,117.0997,116.962,117.0905,81495.0
2019-04-10 11:10:00,127.56,127.61,127.49,127.61,92975.0,117.0905,117.1364,117.0263,117.1364,92975.0
2019-04-10 11:20:00,127.59,127.72,127.59,127.7,43819.0,117.1181,117.2374,117.1181,117.219,43819.0
2019-04-10 11:30:00,127.7,127.79,127.64,127.67,65009.0,117.219,117.3017,117.164,117.1915,65009.0
2019-04-10 11:40:00,127.68,127.81,127.66,127.81,42158.0,117.2007,117.32,117.1823,117.32,42158.0
2019-04-10 11:50:00,127.81,127.83,127.69,127.79,53901.0,117.32,117.3384,117.2099,117.3017,53901.0
2019-04-10 12:00:00,127.8,127.83,127.64,127.68,31256.0,117.3108,117.3384,117.164,117.2007,31256.0
2019-04-10 12:10:00,127.69,127.72,127.57,127.69,42594.0,117.2099,117.2374,117.0997,117.2099,42594.0
2019-04-10 12:20:00,127.69,127.78,127.68,127.68,28987.0,117.2099,117.2925,117.2007,117.2007,28987.0
2019-04-10 12:30:00,127.68,127.76,127.68,127.69,25144.0,117.2007,117.2741,117.2007,117.2099,25144.0
2019-04-10 12:40:00,127.69,127.74,127.67,127.74,28019.0,117.2099,117.2558,117.1915,117.2558,28019.0
2019-04-10 12:50:00,127.74,127.81,127.69,127.71,29814.0,117.2558,117.32,117.2099,117.2282,29814.0
2019-04-10 13:00:00,127.71,127.8,127.61,127.61,115288.0,117.2282,117.3108,117.1364,117.1364,115288.0
2019-04-10 13:10:00,127.61,127.64,127.46,127.49,203107.0,117.1364,117.164,116.9987,117.0263,203107.0
2019-04-10 13:20:00,127.5,127.55,127.47,127.48,102913.0,117.0355,117.0814,117.0079,117.0171,102913.0
2019-04-10 13:30:00,127.47,127.47,127.35,127.36,23910.0,117.0079,117.0079,116.8978,116.907,23910.0
2019-04-10 13:40:00,127.34,127.36,127.25,127.36,27711.0,116.8886,116.907,116.806,116.907,27711.0
2019-04-10 13:50:00,127.36,127.4,127.24,127.24,89908.0,116.907,116.9437,116.7968,116.7968,89908.0
2019-04-10 14:00:00,127.26,127.39,127.23,127.3,89283.0,116.8152,116.9345,116.7876,116.8519,89283.0
2019-04-10 14:10:00,127.29,127.3,127.18,127.23,85890.0,116.8427,116.8519,116.7417,116.7876,85890.0
2019-04-10 14:20:00,127.23,127.24,127.08,127.17,68591.0,116.7876,116.7968,116.6499,116.7325,68591.0
2019-04-10 14:30:00,127.18,127.18,126.98,127.04,94216.0,116.7417,116.7417,116.5581,116.6132,94216.0
2019-04-10 14:40:00,127.05,127.08,126.93,127.01,130265.0,116.6224,116.6499,116.5122,116.5857,130265.0
2019-04-10 14:50:00,127.01,127.18,126.99,127.15,76505.0,116.5857,116.7417,116.5673,116.7142,76505.0
2019-04-10 15:00:00,127.17,127.3,127.16,127.29,68386.0,116.7325,116.8519,116.7234,116.8427,68386.0
2019-04-10 15:10:00,127.28,127.29,127.15,127.2,110067.0,116.8335,116.8427,116.7142,116.7601,110067.0
2019-04-10 15:20:00,127.2,127.25,127.13,127.17,55759.0,116.7601,116.806,116.6958,116.7325,55759.0
2019-04-10 15:30:00,127.18,127.33,127.11,127.25,82640.0,116.7417,116.8794,116.6775,116.806,82640.0
2019-04-10 15:40:00,127.25,127.31,126.94,127.02,200486.0,116.806,116.8611,116.5214,116.5949,200486.0
2019-04-10 15:50:00,127.03,127.23,126.94,127.21,206421.0,116.604,116.7876,116.5214,116.7693,206421.0
2019-04-11 09:30:00,126.86,127.32,126.46,126.48,295077.0,116.448,116.8702,116.0808,116.0992,295077.0
2019-04-11 09:40:00,126.48,126.74,126.07,126.2,114639.0,116.0992,116.3378,115.7228,115.8422,114639.0
2019-04-11 09:50:00,126.21,126.3,125.87,126.09,97515.0,115.8513,115.934,115.5392,115.7412,97515.0
2019-04-11 10:00:00,126.09,126.13,125.89,125.92,61789.0,115.7412,115.7779,115.5576,115.5851,61789.0
2019-04-11 10:10:00,125.92,125.96,125.66,125.66,102412.0,115.5851,115.6219,115.3465,115.3465,102412.0
2019-04-11 10:20:00,125.66,125.81,125.55,125.7,90868.0,115.3465,115.4842,115.2455,115.3832,90868.0
2019-04-11 10:30:00,125.71,125.82,125.68,125.69,125940.0,115.3924,115.4933,115.3648,115.374,125940.0
2019-04-11 10:40:00,125.69,125.82,125.51,125.56,123118.0,115.374,115.4933,115.2088,115.2547,123118.0
2019-04-11 10:50:00,125.56,125.62,125.32,125.53,104865.0,115.2547,115.3098,115.0344,115.2271,104865.0
2019-04-11 11:00:00,125.51,125.52,125.02,125.31,124042.0,115.2088,115.218,114.759,115.0252,124042.0
2019-04-11 11:10:00,125.32,125.5,125.25,125.36,102164.0,115.0344,115.1996,114.9701,115.0711,102164.0
2019-04-11 11:20:00,125.36,125.48,125.28,125.35,188204.0,115.0711,115.1813,114.9977,115.0619,188204.0
2019-04-11 11:30:00,125.37,125.44,125.27,125.35,134756.0,115.0803,115.1445,114.9885,115.0619,134756.0
2019-04-11 11:40:00,125.35,125.35,125.02,125.13,40097.0,115.0619,115.0619,114.759,114.86,40097.0
2019-04-11 11:50:00,125.12,125.18,125.01,125.08,73408.0,114.8508,114.9059,114.7498,114.8141,73408.0
2019-04-11 12:00:00,125.11,125.18,125.06,125.16,146698.0,114.8416,114.9059,114.7957,114.8875,146698.0
2019-04-11 12:10:00,125.16,125.17,124.68,124.71,134343.0,114.8875,114.8967,114.4469,114.4745,134343.0
2019-04-11 12:20:00,124.72,124.85,124.67,124.83,80044.0,114.4836,114.603,114.4377,114.5846,80044.0
2019-04-11 12:30:00,124.84,124.88,124.71,124.76,48312.0,114.5938,114.6305,114.4745,114.5203,48312.0
2019-04-11 12:40:00,124.79,124.85,124.66,124.85,51166.0,114.5479,114.603,114.4286,114.603,51166.0
2019-04-11 12:50:00,124.84,124.93,124.76,124.79,109048.0,114.5938,114.6764,114.5203,114.5479,109048.0
2019-04-11 13:00:00,124.8,124.86,124.73,124.73,56716.0,114.5571,114.6121,114.4928,114.4928,56716.0
2019-04-11 13:10:00,124.73,124.88,124.68,124.77,53404.0,114.4928,114.6305,114.4469,114.5295,53404.0
2019-04-11 13:20:00,124.77,124.78,124.56,124.57,40049.0,114.5295,114.5387,114.3368,114.3459,40049.0
2019-04-11 13:30:00,124.56,124.69,124.51,124.64,50269.0,114.3368,114.4561,114.2909,114.4102,50269.0
2019-04-11 13:40:00,124.63,124.75,124.61,124.71,179726.0,114.401,114.5112,114.3827,114.4745,179726.0
2019-04-11 13:50:00,124.73,124.78,124.66,124.77,50304.0,114.4928,114.5387,114.4286,114.5295,50304.0
2019-04-11 14:00:00,124.77,124.8,124.71,124.77,44404.0,114.5295,114.5571,114.4745,114.5295,44404.0
2019-04-11 14:10:00,124.77,124.78,124.7,124.78,42119.0,114.5295,114.5387,114.4653,114.5387,42119.0
2019-04-11 14:20:00,124.79,124.82,124.74,124.76,129554.0,114.5479,114.5754,114.502,114.5203,129554.0
2019-04-11 14:30:00,124.78,124.91,124.76,124.84,63965.0,114.5387,114.658,114.5203,114.5938,63965.0
2019-04-11 14:40:00,124.84,124.94,124.83,124.92,48128.0,114.5938,114.6856,114.5846,114.6672,48128.0
2019-04-11 14:50:00,124.91,124.97,124.88,124.94,77203.0,114.658,114.7131,114.6305,114.6856,77203.0
2019-04-11 15:00:00,124.93,125.17,124.91,125.07,119802.0,114.6764,114.8967,114.658,114.8049,119802.0
2019-04-11 15:10:00,125.07,125.12,124.99,125.09,100208.0,114.8049,114.8508,114.7315,114.8233,100208.0
2019-04-11 15:20:00,125.1,125.14,125.05,125.13,55182.0,114.8324,114.8692,114.7865,114.86,55182.0
2019-04-11 15:30:00,125.14,125.25,124.96,125.03,149204.0,114.8692,114.9701,114.7039,114.7682,149204.0
2019-04-11 15:40:00,125.03,125.16,124.98,125.05,134464.0,114.7682,114.8875,114.7223,114.7865,134464.0
2019-04-11 15:50:00,125.05,125.22,124.99,125.12,357642.0,114.7865,114.9426,114.7315,114.8508,357642.0
2019-04-12 09:30:00,125.24,125.24,124.14,124.33,140762.0,114.961,114.961,113.9512,114.1256,140762.0
2019-04-12 09:40:00,124.29,124.58,124.26,124.37,119629.0,114.0889,114.3551,114.0614,114.1624,119629.0
2019-04-12 09:50:00,124.41,124.47,124.1,124.12,198367.0,114.1991,114.2541,113.9145,113.9329,198367.0
2019-04-12 10:00:00,124.17,124.37,124.06,124.07,159869.0,113.9788,114.1624,113.8778,113.887,159869.0
2019-04-12 10:10:00,124.08,124.21,123.94,124.09,208425.0,113.8962,114.0155,113.7676,113.9053,208425.0
2019-04-12 10:20:00,124.09,124.35,124.05,124.26,231640.0,113.9053,114.144,113.8686,114.0614,231640.0
2019-04-12 10:30:00,124.26,124.71,124.26,124.54,155112.0,114.0614,114.4745,114.0614,114.3184,155112.0
2019-04-12 10:40:00,124.54,124.6,124.45,124.56,241228.0,114.3184,114.3735,114.2358,114.3368,241228.0
2019-04-12 10:50:00,124.57,124.93,124.57,124.82,95233.0,114.3459,114.6764,114.3459,114.5754,95233.0
2019-04-12 11:00:00,124.81,125.05,124.8,124.83,67889.0,114.5662,114.7865,114.5571,114.5846,67889.0
2019-04-12 11:10:00,124.84,124.96,124.77,124.9,94108.0,114.5938,114.7039,114.5295,114.6489,94108.0
2019-04-12 11:20:00,124.91,124.93,124.81,124.87,77818.0,114.658,114.6764,114.5662,114.6213,77818.0
2019-04-12 11:30:00,124.87,124.93,124.82,124.88,87006.0,114.6213,114.6764,114.5754,114.6305,87006.0
2019-04-12 11:40:00,124.88,124.9,124.81,124.87,43118.0,114.6305,114.6489,114.5662,114.6213,43118.0
2019-04-12 11:50:00,124.87,124.87,124.7,124.72,39847.0,114.6213,114.6213,114.4653,114.4836,39847.0
2019-04-12 12:00:00,124.72,124.74,124.6,124.61,37123.0,114.4836,114.502,114.3735,114.3827,37123.0
2019-04-12 12:10:00,124.62,124.71,124.57,124.66,31039.0,114.3918,114.4745,114.3459,114.4286,31039.0
2019-04-12 12:20:00,124.65,124.7,124.31,124.33,55832.0,114.4194,114.4653,114.1073,114.1256,55832.0
2019-04-12 12:30:00,124.32,124.43,124.28,124.43,24694.0,114.1165,114.2174,114.0797,114.2174,24694.0
2019-04-12 12:40:00,124.38,124.49,124.38,124.39,23968.0,114.1715,114.2725,114.1715,114.1807,23968.0
2019-04-12 12:50:00,124.39,124.44,124.21,124.24,97182.0,114.1807,114.2266,114.0155,114.043,97182.0
2019-04-12 13:00:00,124.25,124.25,124.12,124.13,59767.0,114.0522,114.0522,113.9329,113.9421,59767.0
2019-04-12 13:10:00,124.13,124.13,124.05,124.08,40935.0,113.9421,113.9421,113.8686,113.8962,40935.0
2019-04-12 13:20:00,124.08,124.09,124.02,124.03,53717.0,113.8962,113.9053,113.8411,113.8503,53717.0
2019-04-12 13:30:00,124.03,124.07,123.91,124.06,62569.0,113.8503,113.887,113.7401,113.8778,62569.0
2019-04-12 13:40:00,124.08,124.08,124.02,124.03,54032.0,113.8962,113.8962,113.8411,113.8503,54032.0
2019-04-12 13:50:00,124.02,124.02,123.85,123.85,36066.0,113.8411,113.8411,113.685,113.685,36066.0
2019-04-12 14:00:00,123.85,123.85,123.71,123.75,109645.0,113.685,113.685,113.5565,113.5932,109645.0
2019-04-12 14:10:00,123.74,123.8,123.67,123.69,83264.0,113.5841,113.6391,113.5198,113.5382,83264.0
2019-04-12 14:20:00,123.67,123.78,123.66,123.77,73209.0,113.5198,113.6208,113.5106,113.6116,73209.0
2019-04-12 14:30:00,123.77,123.78,123.66,123.75,66744.0,113.6116,113.6208,113.5106,113.5932,66744.0
2019-04-12 14:40:00,123.75,123.75,123.55,123.56,71828.0,113.5932,113.5932,113.4097,113.4188,71828.0
2019-04-12 14:50:00,123.56,123.71,123.54,123.61,49209.0,113.4188,113.5565,113.4005,113.4647,49209.0
2019-04-12 15:00:00,123.61,123.61,123.44,123.49,119187.0,113.4647,113.4647,113.3087,113.3546,119187.0
2019-04-12 15:10:00,123.49,123.51,123.31,123.33,148606.0,113.3546,113.3729,113.1894,113.2077,148606.0
2019-04-12 15:20:00,123.32,123.53,123.29,123.34,149617.0,113.1985,113.3913,113.171,113.2169,149617.0
2019-04-12 15:30:00,123.34,123.53,123.32,123.46,159047.0,113.2169,113.3913,113.1985,113.327,159047.0
2019-04-12 15:40:00,123.45,123.5,123.34,123.39,207803.0,113.3179,113.3638,113.2169,113.2628,207803.0
2019-04-12 15:50:00,123.39,123.4,123.02,123.06,607020.0,113.2628,113.272,112.9232,112.9599,607020.0
2019-04-15 09:30:00,123.77,123.88,123.15,123.74,115244.0,113.6116,113.7126,113.0425,113.5841,115244.0
2019-04-15 09:40:00,123.8,124.16,123.74,123.99,96393.0,113.6391,113.9696,113.5841,113.8135,96393.0
2019-04-15 09:50:00,124.0,124.04,123.69,123.77,69727.0,113.8227,113.8594,113.5382,113.6116,69727.0
2019-04-15 10:00:00,123.81,123.98,123.68,123.92,82000.0,113.6483,113.8044,113.529,113.7493,82000.0
2019-04-15 10:10:00,123.91,124.24,123.88,124.22,52702.0,113.7401,114.043,113.7126,114.0247,52702.0
2019-04-15 10:20:00,124.23,124.28,123.97,124.03,89604.0,114.0338,114.0797,113.7952,113.8503,89604.0
2019-04-15 10:30:00,124.03,124.24,123.99,124.0,91929.0,113.8503,114.043,113.8135,113.8227,91929.0
2019-04-15 10:40:00,124.01,124.08,123.84,123.93,57970.0,113.8319,113.8962,113.6759,113.7585,57970.0
2019-04-15 10:50:00,123.95,124.12,123.94,124.09,65996.0,113.7768,113.9329,113.7676,113.9053,65996.0
2019-04-15 11:00:00,124.09,124.32,124.07,124.25,63053.0,113.9053,114.1165,113.887,114.0522,63053.0
2019-04-15 11:10:00,124.26,124.32,124.14,124.28,155956.0,114.0614,114.1165,113.9512,114.0797,155956.0
2019-04-15 11:20:00,124.28,124.35,124.22,124.22,160773.0,114.0797,114.144,114.0247,114.0247,160773.0
2019-04-15 11:30:00,124.23,124.28,124.09,124.22,76113.0,114.0338,114.0797,113.9053,114.0247,76113.0
2019-04-15 11:40:00,124.21,124.21,123.96,124.0,49562.0,114.0155,114.0155,113.786,113.8227,49562.0
2019-04-15 11:50:00,123.97,124.14,123.95,124.1,80711.0,113.7952,113.9512,113.7768,113.9145,80711.0
2019-04-15 12:00:00,124.1,124.15,124.06,124.07,63640.0,113.9145,113.9604,113.8778,113.887,63640.0
2019-04-15 12:10:00,124.06,124.16,124.05,124.16,54216.0,113.8778,113.9696,113.8686,113.9696,54216.0
2019-04-15 12:20:00,124.17,124.2,124.09,124.15,74758.0,113.9788,114.0063,113.9053,113.9604,74758.0
2019-04-15 12:30:00,124.15,124.17,124.11,124.16,152081.0,113.9604,113.9788,113.9237,113.9696,152081.0
2019-04-15 12:40:00,124.16,124.17,124.12,124.15,68327.0,113.9696,113.9788,113.9329,113.9604,68327.0
2019-04-15 12:50:00,124.15,124.17,124.11,124.15,84603.0,113.9604,113.9788,113.9237,113.9604,84603.0
2019-04-15 13:00:00,124.14,124.17,124.13,124.15,79643.0,113.9512,113.9788,113.9421,113.9604,79643.0
2019-04-15 13:10:00,124.15,124.26,124.13,124.16,134221.0,113.9604,114.0614,113.9421,113.9696,134221.0
2019-04-15 13:20:00,124.17,124.19,124.15,124.18,44473.0,113.9788,113.9971,113.9604,113.988,44473.0
2019-04-15 13:30:00,124.18,124.2,124.17,124.19,46591.0,113.988,114.0063,113.9788,113.9971,46591.0
2019-04-15 13:40:00,124.19,124.21,124.17,124.18,80787.0,113.9971,114.0155,113.9788,113.988,80787.0
2019-04-15 13:50:00,124.18,124.2,124.16,124.18,96107.0,113.988,114.0063,113.9696,113.988,96107.0
2019-04-15 14:00:00,124.17,124.19,124.15,124.19,105229.0,113.9788,113.9971,113.9604,113.9971,105229.0
2019-04-15 14:10:00,124.18,124.18,124.11,124.12,50987.0,113.988,113.988,113.9237,113.9329,50987.0
2019-04-15 14:20:00,124.13,124.13,124.07,124.12,50553.0,113.9421,113.9421,113.887,113.9329,50553.0
2019-04-15 14:30:00,124.12,124.15,124.09,124.12,52662.0,113.9329,113.9604,113.9053,113.9329,52662.0
2019-04-15 14:40:00,124.12,124.16,124.08,124.15,62749.0,113.9329,113.9696,113.8962,113.9604,62749.0
2019-04-15 14:50:00,124.15,124.22,124.06,124.1,122956.0,113.9604,114.0247,113.8778,113.9145,122956.0
2019-04-15 15:00:00,124.1,124.18,124.07,124.17,64709.0,113.9145,113.988,113.887,113.9788,64709.0
2019-04-15 15:10:00,124.17,124.18,124.06,124.09,129512.0,113.9788,113.988,113.8778,113.9053,129512.0
2019-04-15 15:20:00,124.1,124.11,124.01,124.08,123871.0,113.9145,113.9237,113.8319,113.8962,123871.0
2019-04-15 15:30:00,124.08,124.11,124.04,124.07,147506.0,113.8962,113.9237,113.8594,113.887,147506.0
2019-04-15 15:40:00,124.06,124.12,124.02,124.11,156541.0,113.8778,113.9329,113.8411,113.9237,156541.0
2019-04-15 15:50:00,124.11,124.12,124.03,124.09,285703.0,113.9237,113.9329,113.8503,113.9053,285703.0
2019-04-16 09:30:00,124.93,124.93,124.27,124.58,133037.0,114.6764,114.6764,114.0706,114.3551,133037.0
2019-04-16 09:40:00,124.59,124.61,124.18,124.2,95597.0,114.3643,114.3827,113.988,114.0063,95597.0
2019-04-16 09:50:00,124.22,124.3,124.18,124.26,108041.0,114.0247,114.0981,113.988,114.0614,108041.0
2019-04-16 10:00:00,124.26,124.4,124.11,124.15,138086.0,114.0614,114.1899,113.9237,113.9604,138086.0
2019-04-16 10:10:00,124.12,124.19,123.96,123.96,54833.0,113.9329,113.9971,113.786,113.786,54833.0
2019-04-16 10:20:00,123.96,124.03,123.82,123.84,46532.0,113.786,113.8503,113.6575,113.6759,46532.0
2019-04-16 10:30:00,123.84,124.07,123.73,124.01,67774.0,113.6759,113.887,113.5749,113.8319,67774.0
2019-04-16 10:40:00,124.0,124.02,123.81,123.95,85941.0,113.8227,113.8411,113.6483,113.7768,85941.0
2019-04-16 10:50:00,123.94,123.94,123.67,123.67,56303.0,113.7676,113.7676,113.5198,113.5198,56303.0
2019-04-16 11:00:00,123.68,123.86,123.62,123.73,48865.0,113.529,113.6942,113.4739,113.5749,48865.0
2019-04-16 11:10:00,123.73,123.73,123.63,123.64,59762.0,113.5749,113.5749,113.4831,113.4923,59762.0
2019-04-16 11:20:00,123.66,123.74,123.33,123.34,60467.0,113.5106,113.5841,113.2077,113.2169,60467.0
2019-04-16 11:30:00,123.35,123.37,123.21,123.29,97965.0,113.2261,113.2444,113.0976,113.171,97965.0
2019-04-16 11:40:00,123.29,123.32,123.04,123.04,47266.0,113.171,113.1985,112.9415,112.9415,47266.0
2019-04-16 11:50:00,123.05,123.07,122.76,122.78,74936.0,112.9507,112.9691,112.6845,112.7029,74936.0
2019-04-16 12:00:00,122.78,122.82,122.68,122.77,74714.0,112.7029,112.7396,112.6111,112.6937,74714.0
2019-04-16 12:10:00,122.76,122.85,122.69,122.71,59180.0,112.6845,112.7671,112.6202,112.6386,59180.0
2019-04-16 12:20:00,122.71,122.75,122.64,122.69,58892.0,112.6386,112.6753,112.5743,112.6202,58892.0
2019-04-16 12:30:00,122.69,122.71,122.58,122.7,48874.0,112.6202,112.6386,112.5193,112.6294,48874.0
2019-04-16 12:40:00,122.7,122.78,122.65,122.69,50066.0,112.6294,112.7029,112.5835,112.6202,50066.0
2019-04-16 12:50:00,122.7,122.74,122.61,122.73,57616.0,112.6294,112.6661,112.5468,112.657,57616.0
2019-04-16 13:00:00,122.72,122.77,122.62,122.62,59430.0,112.6478,112.6937,112.556,112.556,59430.0
2019-04-16 13:10:00,122.61,122.66,122.6,122.63,49856.0,112.5468,112.5927,112.5376,112.5652,49856.0
2019-04-16 13:20:00,122.62,122.63,122.51,122.56,49501.0,112.556,112.5652,112.455,112.5009,49501.0
2019-04-16 13:30:00,122.57,122.57,122.34,122.36,57827.0,112.5101,112.5101,112.299,112.3173,57827.0
2019-04-16 13:40:00,122.35,122.35,122.02,122.19,109684.0,112.3081,112.3081,112.0052,112.1613,109684.0
2019-04-16 13:50:00,122.19,122.19,121.77,121.83,94122.0,112.1613,112.1613,111.7758,111.8308,94122.0
2019-04-16 14:00:00,121.82,121.92,121.36,121.37,152628.0,111.8216,111.9134,111.3994,111.4086,152628.0
2019-04-16 14:10:00,121.36,121.67,121.3,121.64,119903.0,111.3994,111.684,111.3443,111.6564,119903.0
2019-04-16 14:20:00,121.64,121.69,121.45,121.57,120936.0,111.6564,111.7023,111.482,111.5922,120936.0
2019-04-16 14:30:00,121.57,121.62,121.48,121.5,117313.0,111.5922,111.6381,111.5096,111.5279,117313.0
2019-04-16 14:40:00,121.5,121.51,121.24,121.27,104709.0,111.5279,111.5371,111.2893,111.3168,104709.0
2019-04-16 14:50:00,121.28,121.29,121.04,121.14,148908.0,111.326,111.3351,111.1057,111.1975,148908.0
2019-04-16 15:00:00,121.14,121.14,120.89,120.95,149099.0,111.1975,111.1975,110.968,111.0231,149099.0
2019-04-16 15:10:00,120.96,121.03,120.81,120.83,141134.0,111.0322,111.0965,110.8945,110.9129,141134.0
2019-04-16 15:20:00,120.82,120.85,120.48,120.5,206855.0,110.9037,110.9313,110.5916,110.61,206855.0
2019-04-16 15:30:00,120.49,120.5,119.79,120.13,457461.0,110.6008,110.61,109.9583,110.2704,457461.0
2019-04-16 15:40:00,120.13,120.23,120.0,120.02,478195.0,110.2704,110.3621,110.151,110.1694,478195.0
2019-04-16 15:50:00,120.02,120.15,119.92,119.95,823009.0,110.1694,110.2887,110.0776,110.1051,823009.0
2019-04-17 09:30:00,120.0,120.06,118.32,119.05,248507.0,110.151,110.2061,108.6089,109.279,248507.0
2019-04-17 09:40:00,118.97,119.04,117.43,118.07,447408.0,109.2056,109.2698,107.792,108.3794,447408.0
2019-04-17 09:50:00,118.06,118.25,117.39,117.79,386148.0,108.3702,108.5447,107.7552,108.1224,386148.0
2019-04-17 10:00:00,117.8,117.86,117.16,117.4,333568.0,108.1316,108.1867,107.5441,107.7644,333568.0
2019-04-17 10:10:00,117.43,117.48,116.89,117.23,471630.0,107.792,107.8379,107.2963,107.6084,471630.0
2019-04-17 10:20:00,117.26,117.28,116.8,116.85,456653.0,107.6359,107.6543,107.2137,107.2596,456653.0
2019-04-17 10:30:00,116.85,116.95,116.39,116.93,292299.0,107.2596,107.3514,106.8373,107.333,292299.0
2019-04-17 10:40:00,116.94,117.12,116.86,116.95,376469.0,107.3422,107.5074,107.2687,107.3514,376469.0
2019-04-17 10:50:00,116.92,117.03,116.85,116.91,289867.0,107.3238,107.4248,107.2596,107.3146,289867.0
2019-04-17 11:00:00,116.92,117.08,116.84,116.97,219429.0,107.3238,107.4707,107.2504,107.3697,219429.0
2019-04-17 11:10:00,116.97,117.04,116.75,116.94,340039.0,107.3697,107.434,107.1678,107.3422,340039.0
2019-04-17 11:20:00,116.92,117.12,116.55,116.92,311296.0,107.3238,107.5074,106.9842,107.3238,311296.0
2019-04-17 11:30:00,116.93,117.08,116.82,116.91,172543.0,107.333,107.4707,107.232,107.3146,172543.0
2019-04-17 11:40:00,116.9,117.05,116.68,116.97,204556.0,107.3055,107.4431,107.1035,107.3697,204556.0
2019-04-17 11:50:00,116.97,117.05,116.71,116.78,224493.0,107.3697,107.4431,107.131,107.1953,224493.0
2019-04-17 12:00:00,116.78,116.9,116.54,116.57,262181.0,107.1953,107.3055,106.975,107.0025,262181.0
2019-04-17 12:10:00,116.59,116.83,116.51,116.81,158986.0,107.0209,107.2412,106.9475,107.2228,158986.0
2019-04-17 12:20:00,116.81,117.01,116.76,116.99,101140.0,107.2228,107.4064,107.1769,107.3881,101140.0
2019-04-17 12:30:00,116.99,117.03,116.76,116.78,81647.0,107.3881,107.4248,107.1769,107.1953,81647.0
2019-04-17 12:40:00,116.79,116.86,116.73,116.8,76526.0,107.2045,107.2687,107.1494,107.2137,76526.0
2019-04-17 12:50:00,116.78,117.03,116.77,116.92,102273.0,107.1953,107.4248,107.1861,107.3238,102273.0
2019-04-17 13:00:00,116.92,116.98,116.71,116.8,150224.0,107.3238,107.3789,107.131,107.2137,150224.0
2019-04-17 13:10:00,116.8,116.86,116.77,116.81,139265.0,107.2137,107.2687,107.1861,107.2228,139265.0
2019-04-17 13:20:00,116.81,116.88,116.6,116.6,150105.0,107.2228,107.2871,107.0301,107.0301,150105.0
2019-04-17 13:30:00,116.6,116.63,116.42,116.53,122869.0,107.0301,107.0576,106.8649,106.9658,122869.0
2019-04-17 13:40:00,116.53,116.62,116.46,116.46,128447.0,106.9658,107.0484,106.9016,106.9016,128447.0
2019-04-17 13:50:00,116.46,116.54,116.07,116.1,169385.0,106.9016,106.975,106.5436,106.5711,169385.0
2019-04-17 14:00:00,116.1,116.18,115.89,115.99,163850.0,106.5711,106.6445,106.3784,106.4701,163850.0
2019-04-17 14:10:00,115.99,116.18,115.95,116.01,196347.0,106.4701,106.6445,106.4334,106.4885,196347.0
2019-04-17 14:20:00,116.01,116.06,115.9,116.06,155661.0,106.4885,106.5344,106.3875,106.5344,155661.0
2019-04-17 14:30:00,116.05,116.43,116.01,116.42,188515.0,106.5252,106.874,106.4885,106.8649,188515.0
2019-04-17 14:40:00,116.42,116.44,116.24,116.36,267054.0,106.8649,106.8832,106.6996,106.8098,267054.0
2019-04-17 14:50:00,116.36,116.52,116.31,116.44,234834.0,106.8098,106.9566,106.7639,106.8832,234834.0
2019-04-17 15:00:00,116.45,116.52,116.38,116.41,261104.0,106.8924,106.9566,106.8281,106.8557,261104.0
2019-04-17 15:10:00,116.42,116.68,116.4,116.62,193900.0,106.8649,107.1035,106.8465,107.0484,193900.0
2019-04-17 15:20:00,116.62,116.63,116.33,116.45,322858.0,107.0484,107.0576,106.7822,106.8924,322858.0
2019-04-17 15:30:00,116.44,116.48,116.35,116.45,473959.0,106.8832,106.9199,106.8006,106.8924,473959.0
2019-04-17 15:40:00,116.46,116.47,115.99,116.23,681996.0,106.9016,106.9107,106.4701,106.6904,681996.0
2019-04-17 15:50:00,116.23,116.45,116.12,116.45,920133.0,106.6904,106.8924,106.5895,106.8924,920133.0
2019-04-18 09:30:00,116.23,116.59,115.67,116.52,385409.0,106.6904,107.0209,106.1764,106.9566,385409.0
2019-04-18 09:40:00,116.55,116.65,115.93,116.16,192007.0,106.9842,107.076,106.4151,106.6262,192007.0
2019-04-18 09:50:00,116.17,116.21,114.74,115.09,256161.0,106.6354,106.6721,105.3227,105.644,256161.0
2019-04-18 10:00:00,115.09,115.11,114.44,114.73,432050.0,105.644,105.6624,105.0474,105.3136,432050.0
2019-04-18 10:10:00,114.72,114.79,114.29,114.36,500886.0,105.3044,105.3686,104.9097,104.9739,500886.0
2019-04-18 10:20:00,114.35,114.51,114.13,114.34,394231.0,104.9647,105.1116,104.7628,104.9556,394231.0
2019-04-18 10:30:00,114.36,114.78,114.2,114.59,170192.0,104.9739,105.3595,104.8271,105.185,170192.0
2019-04-18 10:40:00,114.59,115.35,114.39,115.33,184380.0,105.185,105.8827,105.0015,105.8643,184380.0
2019-04-18 10:50:00,115.31,115.35,114.97,114.97,176900.0,105.846,105.8827,105.5339,105.5339,176900.0
2019-04-18 11:00:00,114.98,115.0,114.63,114.74,117726.0,105.543,105.5614,105.2218,105.3227,117726.0
2019-04-18 11:10:00,114.75,114.82,114.26,114.35,134975.0,105.3319,105.3962,104.8821,104.9647,134975.0
2019-04-18 11:20:00,114.36,114.66,114.28,114.51,143340.0,104.9739,105.2493,104.9005,105.1116,143340.0
2019-04-18 11:30:00,114.51,115.0,114.51,115.0,176658.0,105.1116,105.5614,105.1116,105.5614,176658.0
2019-04-18 11:40:00,114.99,115.0,114.68,114.79,151856.0,105.5522,105.5614,105.2677,105.3686,151856.0
2019-04-18 11:50:00,114.79,115.06,114.78,115.04,118857.0,105.3686,105.6165,105.3595,105.5981,118857.0
2019-04-18 12:00:00,115.04,115.15,114.98,115.07,108450.0,105.5981,105.6991,105.543,105.6257,108450.0
2019-04-18 12:10:00,115.07,115.27,115.05,115.27,223563.0,105.6257,105.8092,105.6073,105.8092,223563.0
2019-04-18 12:20:00,115.28,115.32,115.09,115.17,95214.0,105.8184,105.8551,105.644,105.7174,95214.0
2019-04-18 12:30:00,115.17,115.17,115.05,115.07,77084.0,105.7174,105.7174,105.6073,105.6257,77084.0
2019-04-18 12:40:00,115.1,115.16,114.94,115.0,99841.0,105.6532,105.7083,105.5063,105.5614,99841.0
2019-04-18 12:50:00,115.0,115.03,114.61,114.63,104366.0,105.5614,105.5889,105.2034,105.2218,104366.0
2019-04-18 13:00:00,114.66,114.81,114.37,114.7,87745.0,105.2493,105.387,104.9831,105.286,87745.0
2019-04-18 13:10:00,114.7,114.84,114.62,114.84,78599.0,105.286,105.4145,105.2126,105.4145,78599.0
2019-04-18 13:20:00,114.84,115.16,114.81,115.05,79786.0,105.4145,105.7083,105.387,105.6073,79786.0
2019-04-18 13:30:00,115.06,115.31,115.02,115.17,115841.0,105.6165,105.846,105.5798,105.7174,115841.0
2019-04-18 13:40:00,115.18,115.49,115.15,115.46,129099.0,105.7266,106.0112,105.6991,105.9836,129099.0
2019-04-18 13:50:00,115.46,115.68,115.35,115.49,208218.0,105.9836,106.1856,105.8827,106.0112,208218.0
2019-04-18 14:00:00,115.5,115.57,115.26,115.31,87814.0,106.0204,106.0846,105.8001,105.846,87814.0
2019-04-18 14:10:00,115.3,115.6,115.28,115.35,131992.0,105.8368,106.1122,105.8184,105.8827,131992.0
2019-04-18 14:20:00,115.35,115.5,115.22,115.24,81850.0,105.8827,106.0204,105.7633,105.7817,81850.0
2019-04-18 14:30:00,115.23,115.39,115.16,115.31,96149.0,105.7725,105.9194,105.7083,105.846,96149.0
2019-04-18 14:40:00,115.34,115.51,115.32,115.36,81518.0,105.8735,106.0295,105.8551,105.8919,81518.0
2019-04-18 14:50:00,115.36,115.44,115.23,115.26,190601.0,105.8919,105.9653,105.7725,105.8001,190601.0
2019-04-18 15:00:00,115.26,115.31,115.12,115.16,118488.0,105.8001,105.846,105.6715,105.7083,118488.0
2019-04-18 15:10:00,115.15,115.54,115.12,115.53,126226.0,105.6991,106.0571,105.6715,106.0479,126226.0
2019-04-18 15:20:00,115.53,115.77,115.51,115.6,176776.0,106.0479,106.2682,106.0295,106.1122,176776.0
2019-04-18 15:30:00,115.58,115.63,115.38,115.62,357595.0,106.0938,106.1397,105.9102,106.1305,357595.0
2019-04-18 15:40:00,115.63,115.64,115.05,115.11,329667.0,106.1397,106.1489,105.6073,105.6624,329667.0
2019-04-18 15:50:00,115.11,115.42,115.07,115.22,795306.0,105.6624,105.9469,105.6257,105.7633,795306.0
2019-04-22 09:30:00,114.9,115.17,113.65,114.84,323459.0,105.4696,105.7174,104.3222,105.4145,323459.0
2019-04-22 09:40:00,114.89,115.42,114.67,115.32,470064.0,105.4604,105.9469,105.2585,105.8551,470064.0
2019-04-22 09:50:00,115.32,115.57,115.0,115.53,270737.0,105.8551,106.0846,105.5614,106.0479,270737.0
2019-04-22 10:00:00,115.54,115.57,115.18,115.28,169001.0,106.0571,106.0846,105.7266,105.8184,169001.0
2019-04-22 10:10:00,115.27,115.33,115.08,115.28,172683.0,105.8092,105.8643,105.6348,105.8184,172683.0
2019-04-22 10:20:00,115.23,115.26,115.09,115.12,57155.0,105.7725,105.8001,105.644,105.6715,57155.0
2019-04-22 10:30:00,115.11,115.11,114.73,114.73,161926.0,105.6624,105.6624,105.3136,105.3136,161926.0
2019-04-22 10:40:00,114.74,114.8,114.41,114.72,156997.0,105.3227,105.3778,105.0198,105.3044,156997.0
2019-04-22 10:50:00,114.72,114.81,114.51,114.54,103097.0,105.3044,105.387,105.1116,105.1392,103097.0
2019-04-22 11:00:00,114.55,114.6,114.22,114.27,138060.0,105.1483,105.1942,104.8454,104.8913,138060.0
2019-04-22 11:10:00,114.26,114.34,114.1,114.28,231805.0,104.8821,104.9556,104.7353,104.9005,231805.0
2019-04-22 11:20:00,114.31,114.31,114.09,114.13,64593.0,104.928,104.928,104.7261,104.7628,64593.0
2019-04-22 11:30:00,114.13,114.15,114.02,114.09,68629.0,104.7628,104.7812,104.6618,104.7261,68629.0
2019-04-22 11:40:00,114.1,114.41,114.09,114.31,226614.0,104.7353,105.0198,104.7261,104.928,226614.0
2019-04-22 11:50:00,114.32,114.4,114.21,114.31,173549.0,104.9372,105.0106,104.8362,104.928,173549.0
2019-04-22 12:00:00,114.3,114.6,114.24,114.51,194007.0,104.9188,105.1942,104.8638,105.1116,194007.0
2019-04-22 12:10:00,114.52,114.56,114.37,114.56,145076.0,105.1208,105.1575,104.9831,105.1575,145076.0
2019-04-22 12:20:00,114.55,114.63,114.47,114.57,52459.0,105.1483,105.2218,105.0749,105.1667,52459.0
2019-04-22 12:30:00,114.56,114.66,114.51,114.65,46583.0,105.1575,105.2493,105.1116,105.2401,46583.0
2019-04-22 12:40:00,114.65,114.7,114.52,114.59,48800.0,105.2401,105.286,105.1208,105.185,48800.0
2019-04-22 12:50:00,114.58,114.69,114.57,114.62,28319.0,105.1759,105.2768,105.1667,105.2126,28319.0
2019-04-22 13:00:00,114.63,114.79,114.62,114.75,42560.0,105.2218,105.3686,105.2126,105.3319,42560.0
2019-04-22 13:10:00,114.75,114.84,114.72,114.78,52670.0,105.3319,105.4145,105.3044,105.3595,52670.0
2019-04-22 13:20:00,114.79,114.93,114.78,114.89,50241.0,105.3686,105.4971,105.3595,105.4604,50241.0
2019-04-22 13:30:00,114.89,114.89,114.81,114.88,34478.0,105.4604,105.4604,105.387,105.4512,34478.0
2019-04-22 13:40:00,114.88,114.99,114.87,114.95,55199.0,105.4512,105.5522,105.4421,105.5155,55199.0
2019-04-22 13:50:00,114.93,114.97,114.89,114.92,47569.0,105.4971,105.5339,105.4604,105.488,47569.0
2019-04-22 14:00:00,114.92,114.92,114.86,114.89,31422.0,105.488,105.488,105.4329,105.4604,31422.0
2019-04-22 14:10:00,114.89,114.91,114.85,114.89,42883.0,105.4604,105.4788,105.4237,105.4604,42883.0
2019-04-22 14:20:00,114.88,114.94,114.86,114.93,77479.0,105.4512,105.5063,105.4329,105.4971,77479.0
2019-04-22 14:30:00,114.93,115.19,114.88,115.15,182604.0,105.4971,105.7358,105.4512,105.6991,182604.0
2019-04-22 14:40:00,115.16,115.28,115.16,115.23,44039.0,105.7083,105.8184,105.7083,105.7725,44039.0
2019-04-22 14:50:00,115.23,115.33,115.19,115.32,54436.0,105.7725,105.8643,105.7358,105.8551,54436.0
2019-04-22 15:00:00,115.32,115.4,115.3,115.33,71508.0,105.8551,105.9286,105.8368,105.8643,71508.0
2019-04-22 15:10:00,115.33,115.43,115.31,115.36,61250.0,105.8643,105.9561,105.846,105.8919,61250.0
2019-04-22 15:20:00,115.35,115.44,115.33,115.38,43012.0,105.8827,105.9653,105.8643,105.9102,43012.0
2019-04-22 15:30:00,115.39,115.44,115.34,115.39,95734.0,105.9194,105.9653,105.8735,105.9194,95734.0
2019-04-22 15:40:00,115.38,115.52,115.34,115.47,258768.0,105.9102,106.0387,105.8735,105.9928,258768.0
2019-04-22 15:50:00,115.45,115.5,115.32,115.46,675559.0,105.9745,106.0204,105.8551,105.9836,675559.0
2019-04-23 09:30:00,116.04,116.36,115.43,115.84,170605.0,106.516,106.8098,105.9561,106.3325,170605.0
2019-04-23 09:40:00,115.85,116.38,115.82,116.14,115727.0,106.3416,106.8281,106.3141,106.6078,115727.0
2019-04-23 09:50:00,116.11,116.33,116.01,116.17,82538.0,106.5803,106.7822,106.4885,106.6354,82538.0
2019-04-23 10:00:00,116.17,116.9,115.97,116.86,148100.0,106.6354,107.3055,106.4518,107.2687,148100.0
2019-04-23 10:10:00,116.86,117.1,116.79,116.79,129863.0,107.2687,107.489,107.2045,107.2045,129863.0
2019-04-23 10:20:00,116.81,117.06,116.78,116.96,146546.0,107.2228,107.4523,107.1953,107.3605,146546.0
2019-04-23 10:30:00,116.97,117.04,116.61,116.85,129265.0,107.3697,107.434,107.0393,107.2596,129265.0
2019-04-23 10:40:00,116.87,117.01,116.83,116.97,87201.0,107.2779,107.4064,107.2412,107.3697,87201.0
2019-04-23 10:50:00,116.97,117.01,116.77,116.99,61223.0,107.3697,107.4064,107.1861,107.3881,61223.0
2019-04-23 11:00:00,116.98,117.13,116.87,116.9,126145.0,107.3789,107.5166,107.2779,107.3055,126145.0
2019-04-23 11:10:00,116.88,117.04,116.82,117.02,60701.0,107.2871,107.434,107.232,107.4156,60701.0
2019-04-23 11:20:00,117.04,117.14,116.92,117.14,56878.0,107.434,107.5258,107.3238,107.5258,56878.0
2019-04-23 11:30:00,117.13,117.21,117.02,117.08,69929.0,107.5166,107.59,107.4156,107.4707,69929.0
2019-04-23 11:40:00,117.09,117.12,116.95,117.07,83816.0,107.4799,107.5074,107.3514,107.4615,83816.0
2019-04-23 11:50:00,117.05,117.07,116.84,116.93,38640.0,107.4431,107.4615,107.2504,107.333,38640.0
2019-04-23 12:00:00,116.92,117.23,116.91,117.18,58638.0,107.3238,107.6084,107.3146,107.5625,58638.0
2019-04-23 12:10:00,117.17,117.23,117.07,117.19,54014.0,107.5533,107.6084,107.4615,107.5717,54014.0
2019-04-23 12:20:00,117.2,117.2,117.05,117.19,37290.0,107.5808,107.5808,107.4431,107.5717,37290.0
2019-04-23 12:30:00,117.2,117.3,117.11,117.11,66817.0,107.5808,107.6726,107.4982,107.4982,66817.0
2019-04-23 12:40:00,117.13,117.15,117.07,117.12,47593.0,107.5166,107.5349,107.4615,107.5074,47593.0
2019-04-23 12:50:00,117.13,117.19,117.09,117.16,59863.0,107.5166,107.5717,107.4799,107.5441,59863.0
2019-04-23 13:00:00,117.16,117.43,117.1,117.43,135983.0,107.5441,107.792,107.489,107.792,135983.0
2019-04-23 13:10:00,117.43,117.46,117.32,117.38,80644.0,107.792,107.8195,107.691,107.7461,80644.0
2019-04-23 13:20:00,117.37,117.58,117.33,117.57,312673.0,107.7369,107.9296,107.7002,107.9205,312673.0
2019-04-23 13:30:00,117.58,117.68,117.47,117.51,56902.0,107.9296,108.0214,107.8287,107.8654,56902.0
2019-04-23 13:40:00,117.48,117.56,117.42,117.46,62829.0,107.8379,107.9113,107.7828,107.8195,62829.0
2019-04-23 13:50:00,117.44,117.45,117.32,117.36,32211.0,107.8011,107.8103,107.691,107.7277,32211.0
2019-04-23 14:00:00,117.37,117.53,117.31,117.47,33959.0,107.7369,107.8837,107.6818,107.8287,33959.0
2019-04-23 14:10:00,117.46,117.56,117.45,117.56,47410.0,107.8195,107.9113,107.8103,107.9113,47410.0
2019-04-23 14:20:00,117.56,117.76,117.53,117.62,124296.0,107.9113,108.0949,107.8837,107.9664,124296.0
2019-04-23 14:30:00,117.63,117.8,117.61,117.79,129207.0,107.9755,108.1316,107.9572,108.1224,129207.0
2019-04-23 14:40:00,117.8,117.89,117.69,117.74,53728.0,108.1316,108.2142,108.0306,108.0765,53728.0
2019-04-23 14:50:00,117.73,117.77,117.62,117.64,42489.0,108.0673,108.104,107.9664,107.9847,42489.0
2019-04-23 15:00:00,117.63,117.67,117.53,117.66,60476.0,107.9755,108.0123,107.8837,108.0031,60476.0
2019-04-23 15:10:00,117.66,117.7,117.56,117.65,77329.0,108.0031,108.0398,107.9113,107.9939,77329.0
2019-04-23 15:20:00,117.65,117.68,117.52,117.59,85554.0,107.9939,108.0214,107.8746,107.9388,85554.0
2019-04-23 15:30:00,117.59,117.61,117.28,117.48,113435.0,107.9388,107.9572,107.6543,107.8379,113435.0
2019-04-23 15:40:00,117.48,117.53,117.41,117.47,122339.0,107.8379,107.8837,107.7736,107.8287,122339.0
2019-04-23 15:50:00,117.46,117.61,117.43,117.53,420725.0,107.8195,107.9572,107.792,107.8837,420725.0
2019-04-24 09:30:00,118.29,118.29,117.61,117.9,213949.0,108.5814,108.5814,107.9572,108.2234,213949.0
2019-04-24 09:40:00,117.91,117.92,117.23,117.39,62581.0,108.2326,108.2417,107.6084,107.7552,62581.0
2019-04-24 09:50:00,117.41,117.69,117.38,117.6,61498.0,107.7736,108.0306,107.7461,107.948,61498.0
2019-04-24 10:00:00,117.58,117.73,117.42,117.62,70292.0,107.9296,108.0673,107.7828,107.9664,70292.0
2019-04-24 10:10:00,117.63,117.79,117.59,117.6,40576.0,107.9755,108.1224,107.9388,107.948,40576.0
2019-04-24 10:20:00,117.61,117.88,117.51,117.85,54281.0,107.9572,108.205,107.8654,108.1775,54281.0
2019-04-24 10:30:00,117.86,118.03,117.66,117.68,57344.0,108.1867,108.3427,108.0031,108.0214,57344.0
2019-04-24 10:40:00,117.69,117.82,117.62,117.79,43089.0,108.0306,108.1499,107.9664,108.1224,43089.0
2019-04-24 10:50:00,117.76,118.09,117.74,118.04,158088.0,108.0949,108.3978,108.0765,108.3519,158088.0
2019-04-24 11:00:00,118.04,118.09,117.67,117.77,68429.0,108.3519,108.3978,108.0123,108.104,68429.0
2019-04-24 11:10:00,117.79,118.02,117.74,117.96,59354.0,108.1224,108.3335,108.0765,108.2785,59354.0
2019-04-24 11:20:00,117.95,118.22,117.88,118.16,74315.0,108.2693,108.5171,108.205,108.462,74315.0
2019-04-24 11:30:00,118.17,118.43,118.16,118.35,62505.0,108.4712,108.7099,108.462,108.6364,62505.0
2019-04-24 11:40:00,118.35,118.38,118.16,118.19,51423.0,108.6364,108.664,108.462,108.4896,51423.0
2019-04-24 11:50:00,118.18,118.27,118.08,118.15,36872.0,108.4804,108.563,108.3886,108.4529,36872.0
2019-04-24 12:00:00,118.16,118.19,118.0,118.02,32074.0,108.462,108.4896,108.3152,108.3335,32074.0
2019-04-24 12:10:00,118.02,118.08,118.0,118.08,38543.0,108.3335,108.3886,108.3152,108.3886,38543.0
2019-04-24 12:20:00,118.08,118.11,117.93,117.96,73350.0,108.3886,108.4161,108.2509,108.2785,73350.0
2019-04-24 12:30:00,117.97,118.14,117.97,118.12,86655.0,108.2876,108.4437,108.2876,108.4253,86655.0
2019-04-24 12:40:00,118.11,118.15,117.97,117.97,38925.0,108.4161,108.4529,108.2876,108.2876,38925.0
2019-04-24 12:50:00,117.97,117.97,117.82,117.91,42374.0,108.2876,108.2876,108.1499,108.2326,42374.0
2019-04-24 13:00:00,117.91,117.93,117.79,117.81,30174.0,108.2326,108.2509,108.1224,108.1408,30174.0
2019-04-24 13:10:00,117.81,117.93,117.74,117.9,42515.0,108.1408,108.2509,108.0765,108.2234,42515.0
2019-04-24 13:20:00,117.88,117.96,117.85,117.94,28117.0,108.205,108.2785,108.1775,108.2601,28117.0
2019-04-24 13:30:00,117.95,118.03,117.86,118.01,69451.0,108.2693,108.3427,108.1867,108.3244,69451.0
2019-04-24 13:40:00,118.01,118.03,117.97,118.01,63186.0,108.3244,108.3427,108.2876,108.3244,63186.0
2019-04-24 13:50:00,118.01,118.03,117.95,118.01,66995.0,108.3244,108.3427,108.2693,108.3244,66995.0
2019-04-24 14:00:00,118.0,118.12,117.94,118.1,71542.0,108.3152,108.4253,108.2601,108.407,71542.0
2019-04-24 14:10:00,118.1,118.18,117.98,118.01,37949.0,108.407,108.4804,108.2968,108.3244,37949.0
2019-04-24 14:20:00,118.02,118.08,117.93,117.97,41122.0,108.3335,108.3886,108.2509,108.2876,41122.0
2019-04-24 14:30:00,117.96,118.03,117.88,117.88,70994.0,108.2785,108.3427,108.205,108.205,70994.0
2019-04-24 14:40:00,117.88,117.95,117.78,117.8,36962.0,108.205,108.2693,108.1132,108.1316,36962.0
2019-04-24 14:50:00,117.81,117.87,117.77,117.8,64154.0,108.1408,108.1958,108.104,108.1316,64154.0
2019-04-24 15:00:00,117.81,117.86,117.71,117.83,50692.0,108.1408,108.1867,108.049,108.1591,50692.0
2019-04-24 15:10:00,117.83,117.88,117.77,117.82,48845.0,108.1591,108.205,108.104,108.1499,48845.0
2019-04-24 15:20:00,117.81,117.82,117.7,117.77,59697.0,108.1408,108.1499,108.0398,108.104,59697.0
2019-04-24 15:30:00,117.8,118.01,117.8,117.94,71847.0,108.1316,108.3244,108.1316,108.2601,71847.0
2019-04-24 15:40:00,117.94,118.07,117.9,117.98,83636.0,108.2601,108.3794,108.2234,108.2968,83636.0
2019-04-24 15:50:00,117.97,118.02,117.73,118.01,490858.0,108.2876,108.3335,108.0673,108.3244,490858.0
2019-04-25 09:30:00,117.75,117.98,116.75,117.29,146837.0,108.0857,108.2968,107.1678,107.6634,146837.0
2019-04-25 09:40:00,117.29,117.47,116.93,117.0,83993.0,107.6634,107.8287,107.333,107.3972,83993.0
2019-04-25 09:50:00,116.99,117.27,116.78,117.08,253532.0,107.3881,107.6451,107.1953,107.4707,253532.0
2019-04-25 10:00:00,117.1,117.16,116.78,117.12,171929.0,107.489,107.5441,107.1953,107.5074,171929.0
2019-04-25 10:10:00,117.12,117.15,116.83,117.0,149295.0,107.5074,107.5349,107.2412,107.3972,149295.0
2019-04-25 10:20:00,117.0,117.49,116.96,117.41,122761.0,107.3972,107.847,107.3605,107.7736,122761.0
2019-04-25 10:30:00,117.41,117.68,117.33,117.61,53019.0,107.7736,108.0214,107.7002,107.9572,53019.0
2019-04-25 10:40:00,117.63,117.74,117.51,117.58,55118.0,107.9755,108.0765,107.8654,107.9296,55118.0
2019-04-25 10:50:00,117.59,117.59,117.38,117.54,45761.0,107.9388,107.9388,107.7461,107.8929,45761.0
2019-04-25 11:00:00,117.52,117.66,117.49,117.55,58723.0,107.8746,108.0031,107.847,107.9021,58723.0
2019-04-25 11:10:00,117.54,117.55,117.26,117.31,70050.0,107.8929,107.9021,107.6359,107.6818,70050.0
2019-04-25 11:20:00,117.31,117.65,117.3,117.64,70192.0,107.6818,107.9939,107.6726,107.9847,70192.0
2019-04-25 11:30:00,117.62,117.97,117.62,117.83,52999.0,107.9664,108.2876,107.9664,108.1591,52999.0
2019-04-25 11:40:00,117.83,117.87,117.68,117.75,66345.0,108.1591,108.1958,108.0214,108.0857,66345.0
2019-04-25 11:50:00,117.75,117.76,117.66,117.69,53536.0,108.0857,108.0949,108.0031,108.0306,53536.0
2019-04-25 12:00:00,117.69,117.71,117.61,117.66,40684.0,108.0306,108.049,107.9572,108.0031,40684.0
2019-04-25 12:10:00,117.65,117.89,117.63,117.84,35948.0,107.9939,108.2142,107.9755,108.1683,35948.0
2019-04-25 12:20:00,117.82,117.89,117.78,117.83,29644.0,108.1499,108.2142,108.1132,108.1591,29644.0
2019-04-25 12:30:00,117.84,117.98,117.81,117.98,30845.0,108.1683,108.2968,108.1408,108.2968,30845.0
2019-04-25 12:40:00,117.96,118.07,117.89,118.07,32716.0,108.2785,108.3794,108.2142,108.3794,32716.0
2019-04-25 12:50:00,118.09,118.11,117.92,117.95,36030.0,108.3978,108.4161,108.2417,108.2693,36030.0
2019-04-25 13:00:00,117.95,118.0,117.84,117.98,45631.0,108.2693,108.3152,108.1683,108.2968,45631.0
2019-04-25 13:10:00,117.98,118.1,117.97,118.02,19875.0,108.2968,108.407,108.2876,108.3335,19875.0
2019-04-25 13:20:00,118.03,118.14,118.0,118.11,17838.0,108.3427,108.4437,108.3152,108.4161,17838.0
2019-04-25 13:30:00,118.11,118.24,118.0,118.2,28941.0,108.4161,108.5355,108.3152,108.4988,28941.0
2019-04-25 13:40:00,118.18,118.19,118.07,118.16,22662.0,108.4804,108.4896,108.3794,108.462,22662.0
2019-04-25 13:50:00,118.15,118.19,118.06,118.15,22019.0,108.4529,108.4896,108.3702,108.4529,22019.0
2019-04-25 14:00:00,118.15,118.24,118.1,118.1,25699.0,108.4529,108.5355,108.407,108.407,25699.0
2019-04-25 14:10:00,118.11,118.24,118.1,118.22,20883.0,108.4161,108.5355,108.407,108.5171,20883.0
2019-04-25 14:20:00,118.21,118.29,118.17,118.24,23588.0,108.5079,108.5814,108.4712,108.5355,23588.0
2019-04-25 14:30:00,118.26,118.53,118.25,118.53,27027.0,108.5538,108.8017,108.5447,108.8017,27027.0
2019-04-25 14:40:00,118.51,118.58,118.33,118.34,25644.0,108.7833,108.8476,108.6181,108.6273,25644.0
2019-04-25 14:50:00,118.34,118.46,118.32,118.46,29419.0,108.6273,108.7374,108.6089,108.7374,29419.0
2019-04-25 15:00:00,118.45,118.64,118.43,118.55,69774.0,108.7282,108.9026,108.7099,108.82,69774.0
2019-04-25 15:10:00,118.55,118.58,118.42,118.5,63416.0,108.82,108.8476,108.7007,108.7741,63416.0
2019-04-25 15:20:00,118.5,118.63,118.48,118.63,55244.0,108.7741,108.8935,108.7558,108.8935,55244.0
2019-04-25 15:30:00,118.63,118.68,118.36,118.44,75553.0,108.8935,108.9394,108.6456,108.7191,75553.0
2019-04-25 15:40:00,118.45,118.53,118.4,118.47,109608.0,108.7282,108.8017,108.6823,108.7466,109608.0
2019-04-25 15:50:00,118.48,118.48,118.16,118.22,217765.0,108.7558,108.7558,108.462,108.5171,217765.0
2019-04-26 09:30:00,118.83,119.35,118.69,119.12,125296.0,109.0771,109.5544,108.9485,109.3432,125296.0
2019-04-26 09:40:00,119.08,119.89,119.08,119.33,245285.0,109.3065,110.0501,109.3065,109.536,245285.0
2019-04-26 09:50:00,119.36,119.37,118.67,119.02,104982.0,109.5636,109.5727,108.9302,109.2515,104982.0
2019-04-26 10:00:00,119.06,119.2,118.81,119.13,55021.0,109.2882,109.4167,109.0587,109.3524,55021.0
2019-04-26 10:10:00,119.15,119.37,119.04,119.12,114028.0,109.3708,109.5727,109.2698,109.3432,114028.0
2019-04-26 10:20:00,119.12,119.23,118.95,119.2,59281.0,109.3432,109.4442,109.1872,109.4167,59281.0
2019-04-26 10:30:00,119.24,119.33,119.05,119.27,33934.0,109.4534,109.536,109.279,109.4809,33934.0
2019-04-26 10:40:00,119.3,119.36,119.12,119.15,123475.0,109.5085,109.5636,109.3432,109.3708,123475.0
2019-04-26 10:50:00,119.15,119.38,119.15,119.18,28337.0,109.3708,109.5819,109.3708,109.3983,28337.0
2019-04-26 11:00:00,119.19,119.29,119.03,119.08,38523.0,109.4075,109.4993,109.2606,109.3065,38523.0
2019-04-26 11:10:00,119.09,119.19,119.02,119.15,41405.0,109.3157,109.4075,109.2515,109.3708,41405.0
2019-04-26 11:20:00,119.17,119.25,119.07,119.11,48224.0,109.3891,109.4626,109.2974,109.3341,48224.0
2019-04-26 11:30:00,119.13,119.24,119.03,119.05,40542.0,109.3524,109.4534,109.2606,109.279,40542.0
2019-04-26 11:40:00,119.06,119.21,119.01,119.2,49014.0,109.2882,109.4259,109.2423,109.4167,49014.0
2019-04-26 11:50:00,119.18,119.43,119.18,119.32,34027.0,109.3983,109.6278,109.3983,109.5268,34027.0
2019-04-26 12:00:00,119.31,119.32,119.08,119.22,42953.0,109.5177,109.5268,109.3065,109.435,42953.0
2019-04-26 12:10:00,119.25,119.25,119.15,119.23,22257.0,109.4626,109.4626,109.3708,109.4442,22257.0
2019-04-26 12:20:00,119.25,119.32,119.2,119.23,25812.0,109.4626,109.5268,109.4167,109.4442,25812.0
2019-04-26 12:30:00,119.24,119.31,119.21,119.23,30003.0,109.4534,109.5177,109.4259,109.4442,30003.0
2019-04-26 12:40:00,119.25,119.28,119.17,119.28,23149.0,109.4626,109.4901,109.3891,109.4901,23149.0
2019-04-26 12:50:00,119.28,119.34,119.23,119.3,19872.0,109.4901,109.5452,109.4442,109.5085,19872.0
2019-04-26 13:00:00,119.31,119.32,119.27,119.31,19707.0,109.5177,109.5268,109.4809,109.5177,19707.0
2019-04-26 13:10:00,119.31,119.32,119.2,119.26,31345.0,109.5177,109.5268,109.4167,109.4718,31345.0
2019-04-26 13:20:00,119.26,119.37,119.23,119.37,26966.0,109.4718,109.5727,109.4442,109.5727,26966.0
2019-04-26 13:30:00,119.37,119.41,119.31,119.33,36077.0,109.5727,109.6094,109.5177,109.536,36077.0
2019-04-26 13:40:00,119.33,119.33,119.24,119.29,30423.0,109.536,109.536,109.4534,109.4993,30423.0
2019-04-26 13:50:00,119.29,119.36,119.27,119.36,30354.0,109.4993,109.5636,109.4809,109.5636,30354.0
2019-04-26 14:00:00,119.36,119.55,119.28,119.53,42813.0,109.5636,109.738,109.4901,109.7196,42813.0
2019-04-26 14:10:00,119.55,119.57,119.37,119.37,52378.0,109.738,109.7563,109.5727,109.5727,52378.0
2019-04-26 14:20:00,119.36,119.36,119.27,119.31,41849.0,109.5636,109.5636,109.4809,109.5177,41849.0
2019-04-26 14:30:00,119.32,119.47,119.31,119.46,44109.0,109.5268,109.6645,109.5177,109.6553,44109.0
2019-04-26 14:40:00,119.46,119.47,119.4,119.4,34732.0,109.6553,109.6645,109.6003,109.6003,34732.0
2019-04-26 14:50:00,119.4,119.43,119.33,119.4,35002.0,109.6003,109.6278,109.536,109.6003,35002.0
2019-04-26 15:00:00,119.4,119.53,119.39,119.41,144147.0,109.6003,109.7196,109.5911,109.6094,144147.0
2019-04-26 15:10:00,119.41,119.6,119.4,119.57,71686.0,109.6094,109.7839,109.6003,109.7563,71686.0
2019-04-26 15:20:00,119.57,119.78,119.57,119.7,76951.0,109.7563,109.9491,109.7563,109.8756,76951.0
2019-04-26 15:30:00,119.69,119.76,119.64,119.7,198526.0,109.8665,109.9307,109.8206,109.8756,198526.0
2019-04-26 15:40:00,119.69,119.78,119.58,119.69,101681.0,109.8665,109.9491,109.7655,109.8665,101681.0
2019-04-26 15:50:00,119.7,119.92,119.4,119.86,342220.0,109.8756,110.0776,109.6003,110.0225,342220.0
2019-04-29 09:30:00,119.9,119.91,119.25,119.91,115936.0,110.0592,110.0684,109.4626,110.0684,115936.0
2019-04-29 09:40:00,119.91,119.97,119.62,119.75,137838.0,110.0684,110.1235,109.8022,109.9215,137838.0
2019-04-29 09:50:00,119.73,119.98,119.62,119.76,98884.0,109.9032,110.1327,109.8022,109.9307,98884.0
2019-04-29 10:00:00,119.76,119.81,119.49,119.64,123941.0,109.9307,109.9766,109.6829,109.8206,123941.0
2019-04-29 10:10:00,119.62,119.75,119.57,119.63,85104.0,109.8022,109.9215,109.7563,109.8114,85104.0
2019-04-29 10:20:00,119.66,119.78,119.55,119.77,53576.0,109.8389,109.9491,109.738,109.9399,53576.0
2019-04-29 10:30:00,119.78,119.81,119.6,119.64,28359.0,109.9491,109.9766,109.7839,109.8206,28359.0
2019-04-29 10:40:00,119.66,119.76,119.56,119.66,56206.0,109.8389,109.9307,109.7471,109.8389,56206.0
2019-04-29 10:50:00,119.64,119.64,119.4,119.52,35047.0,109.8206,109.8206,109.6003,109.7104,35047.0
2019-04-29 11:00:00,119.53,119.71,119.45,119.58,43241.0,109.7196,109.8848,109.6462,109.7655,43241.0
2019-04-29 11:10:00,119.6,119.61,119.47,119.61,41428.0,109.7839,109.793,109.6645,109.793,41428.0
2019-04-29 11:20:00,119.61,119.76,119.56,119.61,36239.0,109.793,109.9307,109.7471,109.793,36239.0
2019-04-29 11:30:00,119.62,119.67,119.53,119.59,69247.0,109.8022,109.8481,109.7196,109.7747,69247.0
2019-04-29 11:40:00,119.58,119.69,119.51,119.62,54402.0,109.7655,109.8665,109.7012,109.8022,54402.0
2019-04-29 11:50:00,119.61,119.72,119.55,119.57,35271.0,109.793,109.894,109.738,109.7563,35271.0
2019-04-29 12:00:00,119.56,119.72,119.55,119.67,53279.0,109.7471,109.894,109.738,109.8481,53279.0
2019-04-29 12:10:00,119.68,119.69,119.65,119.69,39924.0,109.8573,109.8665,109.8297,109.8665,39924.0
2019-04-29 12:20:00,119.69,119.84,119.68,119.84,38255.0,109.8665,110.0042,109.8573,110.0042,38255.0
2019-04-29 12:30:00,119.84,119.91,119.82,119.82,27280.0,110.0042,110.0684,109.9858,109.9858,27280.0
2019-04-29 12:40:00,119.83,119.83,119.69,119.72,43453.0,109.995,109.995,109.8665,109.894,43453.0
2019-04-29 12:50:00,119.71,119.75,119.66,119.69,52274.0,109.8848,109.9215,109.8389,109.8665,52274.0
2019-04-29 13:00:00,119.68,119.69,119.6,119.69,52560.0,109.8573,109.8665,109.7839,109.8665,52560.0
2019-04-29 13:10:00,119.69,119.78,119.64,119.77,32345.0,109.8665,109.9491,109.8206,109.9399,32345.0
2019-04-29 13:20:00,119.76,119.81,119.69,119.75,43288.0,109.9307,109.9766,109.8665,109.9215,43288.0
2019-04-29 13:30:00,119.75,119.85,119.73,119.84,34290.0,109.9215,110.0133,109.9032,110.0042,34290.0
2019-04-29 13:40:00,119.84,119.84,119.7,119.73,44392.0,110.0042,110.0042,109.8756,109.9032,44392.0
2019-04-29 13:50:00,119.73,119.85,119.72,119.84,101418.0,109.9032,110.0133,109.894,110.0042,101418.0
2019-04-29 14:00:00,119.84,119.94,119.78,119.84,67834.0,110.0042,110.0959,109.9491,110.0042,67834.0
2019-04-29 14:10:00,119.83,119.9,119.82,119.9,38283.0,109.995,110.0592,109.9858,110.0592,38283.0
2019-04-29 14:20:00,119.89,119.97,119.89,119.96,47701.0,110.0501,110.1235,110.0501,110.1143,47701.0
2019-04-29 14:30:00,119.96,120.01,119.89,119.92,106204.0,110.1143,110.1602,110.0501,110.0776,106204.0
2019-04-29 14:40:00,119.92,119.95,119.89,119.93,41224.0,110.0776,110.1051,110.0501,110.0868,41224.0
2019-04-29 14:50:00,119.94,119.94,119.83,119.84,49045.0,110.0959,110.0959,109.995,110.0042,49045.0
2019-04-29 15:00:00,119.84,119.85,119.63,119.66,55243.0,110.0042,110.0133,109.8114,109.8389,55243.0
2019-04-29 15:10:00,119.65,119.73,119.65,119.66,96603.0,109.8297,109.9032,109.8297,109.8389,96603.0
2019-04-29 15:20:00,119.67,119.75,119.66,119.71,79687.0,109.8481,109.9215,109.8389,109.8848,79687.0
2019-04-29 15:30:00,119.71,119.72,119.57,119.66,76995.0,109.8848,109.894,109.7563,109.8389,76995.0
2019-04-29 15:40:00,119.66,119.69,119.56,119.59,72724.0,109.8389,109.8665,109.7471,109.7747,72724.0
2019-04-29 15:50:00,119.59,119.67,119.51,119.58,203089.0,109.7747,109.8481,109.7012,109.7655,203089.0
2019-04-30 09:30:00,116.61,117.04,115.16,115.96,691061.0,107.0393,107.434,105.7083,106.4426,691061.0
2019-04-30 09:40:00,115.93,116.0,115.06,115.82,337525.0,106.4151,106.4793,105.6165,106.3141,337525.0
2019-04-30 09:50:00,115.86,115.86,114.91,115.74,305908.0,106.3508,106.3508,105.4788,106.2407,305908.0
2019-04-30 10:00:00,115.82,116.39,115.71,115.78,231304.0,106.3141,106.8373,106.2131,106.2774,231304.0
2019-04-30 10:10:00,115.78,116.14,115.7,115.92,179030.0,106.2774,106.6078,106.2039,106.4059,179030.0
2019-04-30 10:20:00,115.91,116.43,115.87,116.39,203341.0,106.3967,106.874,106.36,106.8373,203341.0
2019-04-30 10:30:00,116.4,116.78,116.2,116.73,182245.0,106.8465,107.1953,106.6629,107.1494,182245.0
2019-04-30 10:40:00,116.72,116.85,116.52,116.69,172516.0,107.1402,107.2596,106.9566,107.1127,172516.0
2019-04-30 10:50:00,116.69,116.74,116.42,116.63,162042.0,107.1127,107.1586,106.8649,107.0576,162042.0
2019-04-30 11:00:00,116.62,116.62,116.09,116.4,148354.0,107.0484,107.0484,106.5619,106.8465,148354.0
2019-04-30 11:10:00,116.41,116.44,116.11,116.11,107960.0,106.8557,106.8832,106.5803,106.5803,107960.0
2019-04-30 11:20:00,116.11,116.51,116.08,116.08,112701.0,106.5803,106.9475,106.5528,106.5528,112701.0
2019-04-30 11:30:00,116.1,116.55,116.09,116.47,132358.0,106.5711,106.9842,106.5619,106.9107,132358.0
2019-04-30 11:40:00,116.48,116.51,116.2,116.23,129168.0,106.9199,106.9475,106.6629,106.6904,129168.0
2019-04-30 11:50:00,116.23,116.51,116.22,116.4,134549.0,106.6904,106.9475,106.6813,106.8465,134549.0
2019-04-30 12:00:00,116.4,116.79,116.32,116.79,246324.0,106.8465,107.2045,106.7731,107.2045,246324.0
2019-04-30 12:10:00,116.8,116.85,116.65,116.66,136114.0,107.2137,107.2596,107.076,107.0852,136114.0
2019-04-30 12:20:00,116.66,116.79,116.64,116.71,59320.0,107.0852,107.2045,107.0668,107.131,59320.0
2019-04-30 12:30:00,116.71,116.94,116.71,116.84,66934.0,107.131,107.3422,107.131,107.2504,66934.0
2019-04-30 12:40:00,116.82,116.93,116.73,116.86,78622.0,107.232,107.333,107.1494,107.2687,78622.0
2019-04-30 12:50:00,116.86,116.96,116.78,116.95,65461.0,107.2687,107.3605,107.1953,107.3514,65461.0
2019-04-30 13:00:00,116.96,117.01,116.78,116.79,58566.0,107.3605,107.4064,107.1953,107.2045,58566.0
2019-04-30 13:10:00,116.8,116.98,116.8,116.93,51431.0,107.2137,107.3789,107.2137,107.333,51431.0
2019-04-30 13:20:00,116.93,116.94,116.66,116.7,56327.0,107.333,107.3422,107.0852,107.1219,56327.0
2019-04-30 13:30:00,116.69,116.73,116.56,116.71,85792.0,107.1127,107.1494,106.9934,107.131,85792.0
2019-04-30 13:40:00,116.71,116.75,116.63,116.65,81453.0,107.131,107.1678,107.0576,107.076,81453.0
2019-04-30 13:50:00,116.65,116.86,116.65,116.76,91623.0,107.076,107.2687,107.076,107.1769,91623.0
2019-04-30 14:00:00,116.76,116.86,116.66,116.7,98682.0,107.1769,107.2687,107.0852,107.1219,98682.0
2019-04-30 14:10:00,116.69,116.88,116.65,116.77,97726.0,107.1127,107.2871,107.076,107.1861,97726.0
2019-04-30 14:20:00,116.77,116.94,116.74,116.94,107298.0,107.1861,107.3422,107.1586,107.3422,107298.0
2019-04-30 14:30:00,116.94,116.95,116.84,116.87,125018.0,107.3422,107.3514,107.2504,107.2779,125018.0
2019-04-30 14:40:00,116.86,117.03,116.86,116.95,93354.0,107.2687,107.4248,107.2687,107.3514,93354.0
2019-04-30 14:50:00,116.95,116.95,116.71,116.77,73217.0,107.3514,107.3514,107.131,107.1861,73217.0
2019-04-30 15:00:00,116.79,116.88,116.75,116.86,129581.0,107.2045,107.2871,107.1678,107.2687,129581.0
2019-04-30 15:10:00,116.85,116.89,116.57,116.58,107331.0,107.2596,107.2963,107.0025,107.0117,107331.0
2019-04-30 15:20:00,116.57,116.76,116.53,116.75,142826.0,107.0025,107.1769,106.9658,107.1678,142826.0
2019-04-30 15:30:00,116.76,116.83,116.68,116.71,194095.0,107.1769,107.2412,107.1035,107.131,194095.0
2019-04-30 15:40:00,116.71,116.98,116.65,116.93,207830.0,107.131,107.3789,107.076,107.333,207830.0
2019-04-30 15:50:00,116.91,117.14,116.9,117.01,483515.0,107.3146,107.5258,107.3055,107.4064,483515.0
2019-05-01 09:30:00,117.05,117.25,116.63,116.85,115129.0,107.4431,107.6267,107.0576,107.2596,115129.0
2019-05-01 09:40:00,116.84,117.16,116.58,116.66,88279.0,107.2504,107.5441,107.0117,107.0852,88279.0
2019-05-01 09:50:00,116.62,117.1,116.56,117.04,82598.0,107.0484,107.489,106.9934,107.434,82598.0
2019-05-01 10:00:00,117.01,117.89,116.9,117.85,93391.0,107.4064,108.2142,107.3055,108.1775,93391.0
2019-05-01 10:10:00,117.9,118.21,117.85,118.12,61825.0,108.2234,108.5079,108.1775,108.4253,61825.0
2019-05-01 10:20:00,118.12,118.42,118.06,118.4,94444.0,108.4253,108.7007,108.3702,108.6823,94444.0
2019-05-01 10:30:00,118.44,118.66,118.29,118.57,65596.0,108.7191,108.921,108.5814,108.8384,65596.0
2019-05-01 10:40:00,118.55,118.79,118.44,118.71,59424.0,108.82,109.0403,108.7191,108.9669,59424.0
2019-05-01 10:50:00,118.74,118.83,118.65,118.72,56730.0,108.9944,109.0771,108.9118,108.9761,56730.0
2019-05-01 11:00:00,118.72,118.86,118.61,118.74,104077.0,108.9761,109.1046,108.8751,108.9944,104077.0
2019-05-01 11:10:00,118.75,118.9,118.68,118.77,88105.0,109.0036,109.1413,108.9394,109.022,88105.0
2019-05-01 11:20:00,118.76,119.05,118.74,118.85,99022.0,109.0128,109.279,108.9944,109.0954,99022.0
2019-05-01 11:30:00,118.83,118.84,118.63,118.68,80369.0,109.0771,109.0862,108.8935,108.9394,80369.0
2019-05-01 11:40:00,118.67,118.93,118.63,118.79,50482.0,108.9302,109.1688,108.8935,109.0403,50482.0
2019-05-01 11:50:00,118.81,118.87,118.73,118.82,32324.0,109.0587,109.1138,108.9853,109.0679,32324.0
2019-05-01 12:00:00,118.82,118.85,118.71,118.76,34058.0,109.0679,109.0954,108.9669,109.0128,34058.0
2019-05-01 12:10:00,118.76,118.78,118.56,118.57,40733.0,109.0128,109.0312,108.8292,108.8384,40733.0
2019-05-01 12:20:00,118.58,118.75,118.5,118.75,39933.0,108.8476,109.0036,108.7741,109.0036,39933.0
2019-05-01 12:30:00,118.75,118.79,118.67,118.74,32058.0,109.0036,109.0403,108.9302,108.9944,32058.0
2019-05-01 12:40:00,118.75,118.8,118.61,118.71,28449.0,109.0036,109.0495,108.8751,108.9669,28449.0
2019-05-01 12:50:00,118.73,118.78,118.55,118.7,36823.0,108.9853,109.0312,108.82,108.9577,36823.0
2019-05-01 13:00:00,118.69,118.83,118.66,118.72,71497.0,108.9485,109.0771,108.921,108.9761,71497.0
2019-05-01 13:10:00,118.72,118.84,118.69,118.75,49727.0,108.9761,109.0862,108.9485,109.0036,49727.0
2019-05-01 13:20:00,118.72,118.85,118.7,118.79,36777.0,108.9761,109.0954,108.9577,109.0403,36777.0
2019-05-01 13:30:00,118.8,118.96,118.78,118.94,59048.0,109.0495,109.1964,109.0312,109.178,59048.0
2019-05-01 13:40:00,118.95,119.12,118.88,119.07,63250.0,109.1872,109.3432,109.1229,109.2974,63250.0
2019-05-01 13:50:00,119.08,119.09,118.92,119.01,69891.0,109.3065,109.3157,109.1597,109.2423,69891.0
2019-05-01 14:00:00,119.0,119.54,118.98,119.4,210107.0,109.2331,109.7288,109.2147,109.6003,210107.0
2019-05-01 14:10:00,119.38,119.45,119.24,119.31,81414.0,109.5819,109.6462,109.4534,109.5177,81414.0
2019-05-01 14:20:00,119.31,119.32,118.91,118.94,108722.0,109.5177,109.5268,109.1505,109.178,108722.0
2019-05-01 14:30:00,118.94,119.01,118.45,118.45,81908.0,109.178,109.2423,108.7282,108.7282,81908.0
2019-05-01 14:40:00,118.46,118.66,118.3,118.66,71353.0,108.7374,108.921,108.5906,108.921,71353.0
2019-05-01 14:50:00,118.66,118.89,118.64,118.68,65877.0,108.921,109.1321,108.9026,108.9394,65877.0
2019-05-01 15:00:00,118.66,118.84,118.57,118.8,92130.0,108.921,109.0862,108.8384,109.0495,92130.0
2019-05-01 15:10:00,118.81,118.91,118.75,118.85,75064.0,109.0587,109.1505,109.0036,109.0954,75064.0
2019-05-01 15:20:00,118.86,118.86,118.55,118.64,69911.0,109.1046,109.1046,108.82,108.9026,69911.0
2019-05-01 15:30:00,118.64,118.78,118.52,118.68,117414.0,108.9026,109.0312,108.7925,108.9394,117414.0
2019-05-01 15:40:00,118.68,118.69,118.12,118.19,252594.0,108.9394,108.9485,108.4253,108.4896,252594.0
2019-05-01 15:50:00,118.19,118.23,117.91,118.16,627264.0,108.4896,108.5263,108.2326,108.462,627264.0
2019-05-02 09:30:00,118.44,118.57,117.86,117.98,88822.0,108.7191,108.8384,108.1867,108.2968,88822.0
2019-05-02 09:40:00,117.98,118.44,117.96,118.27,127253.0,108.2968,108.7191,108.2785,108.563,127253.0
2019-05-02 09:50:00,118.25,118.25,117.65,118.0,121421.0,108.5447,108.5447,107.9939,108.3152,121421.0
2019-05-02 10:00:00,118.02,118.1,117.59,117.63,92882.0,108.3335,108.407,107.9388,107.9755,92882.0
2019-05-02 10:10:00,117.62,117.9,117.58,117.82,110947.0,107.9664,108.2234,107.9296,108.1499,110947.0
2019-05-02 10:20:00,117.83,118.06,117.56,117.66,88731.0,108.1591,108.3702,107.9113,108.0031,88731.0
2019-05-02 10:30:00,117.66,117.88,117.63,117.64,97351.0,108.0031,108.205,107.9755,107.9847,97351.0
2019-05-02 10:40:00,117.64,117.65,117.35,117.35,65860.0,107.9847,107.9939,107.7185,107.7185,65860.0
2019-05-02 10:50:00,117.36,117.54,117.15,117.39,55498.0,107.7277,107.8929,107.5349,107.7552,55498.0
2019-05-02 11:00:00,117.38,117.47,117.15,117.23,39236.0,107.7461,107.8287,107.5349,107.6084,39236.0
2019-05-02 11:10:00,117.23,117.34,117.14,117.21,39046.0,107.6084,107.7093,107.5258,107.59,39046.0
2019-05-02 11:20:00,117.21,117.27,116.99,117.13,73447.0,107.59,107.6451,107.3881,107.5166,73447.0
2019-05-02 11:30:00,117.15,117.28,117.07,117.22,104363.0,107.5349,107.6543,107.4615,107.5992,104363.0
2019-05-02 11:40:00,117.21,117.58,117.14,117.18,118197.0,107.59,107.9296,107.5258,107.5625,118197.0
2019-05-02 11:50:00,117.21,117.21,116.86,117.08,75888.0,107.59,107.59,107.2687,107.4707,75888.0
2019-05-02 12:00:00,117.09,117.33,117.07,117.33,75966.0,107.4799,107.7002,107.4615,107.7002,75966.0
2019-05-02 12:10:00,117.32,117.32,117.22,117.29,41211.0,107.691,107.691,107.5992,107.6634,41211.0
2019-05-02 12:20:00,117.32,117.39,117.25,117.33,38447.0,107.691,107.7552,107.6267,107.7002,38447.0
2019-05-02 12:30:00,117.34,117.5,117.33,117.46,22182.0,107.7093,107.8562,107.7002,107.8195,22182.0
2019-05-02 12:40:00,117.48,117.5,117.35,117.49,43112.0,107.8379,107.8562,107.7185,107.847,43112.0
2019-05-02 12:50:00,117.5,117.54,117.38,117.43,44301.0,107.8562,107.8929,107.7461,107.792,44301.0
2019-05-02 13:00:00,117.44,117.75,117.28,117.75,45382.0,107.8011,108.0857,107.6543,108.0857,45382.0
2019-05-02 13:10:00,117.76,117.91,117.74,117.84,33544.0,108.0949,108.2326,108.0765,108.1683,33544.0
2019-05-02 13:20:00,117.85,117.91,117.83,117.88,31434.0,108.1775,108.2326,108.1591,108.205,31434.0
2019-05-02 13:30:00,117.88,118.05,117.83,118.05,37096.0,108.205,108.3611,108.1591,108.3611,37096.0
2019-05-02 13:40:00,118.05,118.06,117.81,117.86,65543.0,108.3611,108.3702,108.1408,108.1867,65543.0
2019-05-02 13:50:00,117.85,118.11,117.84,118.0,38104.0,108.1775,108.4161,108.1683,108.3152,38104.0
2019-05-02 14:00:00,117.99,118.34,117.94,118.22,39810.0,108.306,108.6273,108.2601,108.5171,39810.0
2019-05-02 14:10:00,118.23,118.26,118.12,118.12,35364.0,108.5263,108.5538,108.4253,108.4253,35364.0
2019-05-02 14:20:00,118.1,118.16,117.99,118.1,49158.0,108.407,108.462,108.306,108.407,49158.0
2019-05-02 14:30:00,118.1,118.1,117.87,117.93,52801.0,108.407,108.407,108.1958,108.2509,52801.0
2019-05-02 14:40:00,117.93,118.0,117.76,117.77,51175.0,108.2509,108.3152,108.0949,108.104,51175.0
2019-05-02 14:50:00,117.76,117.91,117.67,117.88,53901.0,108.0949,108.2326,108.0123,108.205,53901.0
2019-05-02 15:00:00,117.87,118.01,117.79,117.96,42122.0,108.1958,108.3244,108.1224,108.2785,42122.0
2019-05-02 15:10:00,117.95,118.05,117.95,118.02,53450.0,108.2693,108.3611,108.2693,108.3335,53450.0
2019-05-02 15:20:00,118.02,118.22,118.02,118.13,67570.0,108.3335,108.5171,108.3335,108.4345,67570.0
2019-05-02 15:30:00,118.13,118.19,117.88,117.9,92129.0,108.4345,108.4896,108.205,108.2234,92129.0
2019-05-02 15:40:00,117.9,117.95,117.77,117.95,114936.0,108.2234,108.2693,108.104,108.2693,114936.0
2019-05-02 15:50:00,117.95,118.48,117.93,118.46,453547.0,108.2693,108.7558,108.2509,108.7374,453547.0
2019-05-03 09:30:00,118.44,118.44,117.63,117.65,132241.0,108.7191,108.7191,107.9755,107.9939,132241.0
2019-05-03 09:40:00,117.61,118.12,117.3,117.3,151105.0,107.9572,108.4253,107.6726,107.6726,151105.0
2019-05-03 09:50:00,117.3,117.51,116.53,116.95,317656.0,107.6726,107.8654,106.9658,107.3514,317656.0
2019-05-03 10:00:00,116.93,117.28,116.88,117.27,159438.0,107.333,107.6543,107.2871,107.6451,159438.0
2019-05-03 10:10:00,117.27,117.45,117.11,117.19,122407.0,107.6451,107.8103,107.4982,107.5717,122407.0
2019-05-03 10:20:00,117.19,117.31,117.11,117.27,63700.0,107.5717,107.6818,107.4982,107.6451,63700.0
2019-05-03 10:30:00,117.29,117.35,117.19,117.2,49953.0,107.6634,107.7185,107.5717,107.5808,49953.0
2019-05-03 10:40:00,117.19,117.35,117.11,117.33,73611.0,107.5717,107.7185,107.4982,107.7002,73611.0
2019-05-03 10:50:00,117.32,117.44,117.21,117.29,96547.0,107.691,107.8011,107.59,107.6634,96547.0
2019-05-03 11:00:00,117.31,117.5,117.19,117.25,113484.0,107.6818,107.8562,107.5717,107.6267,113484.0
2019-05-03 11:10:00,117.23,117.3,117.06,117.08,53387.0,107.6084,107.6726,107.4523,107.4707,53387.0
2019-05-03 11:20:00,117.06,117.31,117.03,117.3,77791.0,107.4523,107.6818,107.4248,107.6726,77791.0
2019-05-03 11:30:00,117.29,117.31,117.11,117.13,65675.0,107.6634,107.6818,107.4982,107.5166,65675.0
2019-05-03 11:40:00,117.14,117.31,117.14,117.2,60586.0,107.5258,107.6818,107.5258,107.5808,60586.0
2019-05-03 11:50:00,117.21,117.36,117.21,117.25,93731.0,107.59,107.7277,107.59,107.6267,93731.0
2019-05-03 12:00:00,117.25,117.37,117.24,117.29,115455.0,107.6267,107.7369,107.6175,107.6634,115455.0
2019-05-03 12:10:00,117.3,117.32,117.26,117.31,61012.0,107.6726,107.691,107.6359,107.6818,61012.0
2019-05-03 12:20:00,117.29,117.34,117.17,117.27,88339.0,107.6634,107.7093,107.5533,107.6451,88339.0
2019-05-03 12:30:00,117.28,117.32,117.19,117.2,78170.0,107.6543,107.691,107.5717,107.5808,78170.0
2019-05-03 12:40:00,117.21,117.22,117.05,117.09,65618.0,107.59,107.5992,107.4431,107.4799,65618.0
2019-05-03 12:50:00,117.1,117.24,117.09,117.17,57902.0,107.489,107.6175,107.4799,107.5533,57902.0
2019-05-03 13:00:00,117.17,117.18,116.92,116.92,64077.0,107.5533,107.5625,107.3238,107.3238,64077.0
2019-05-03 13:10:00,116.92,117.18,116.88,117.11,76948.0,107.3238,107.5625,107.2871,107.4982,76948.0
2019-05-03 13:20:00,117.12,117.12,116.86,116.88,81672.0,107.5074,107.5074,107.2687,107.2871,81672.0
2019-05-03 13:30:00,116.88,117.16,116.87,117.09,70907.0,107.2871,107.5441,107.2779,107.4799,70907.0
2019-05-03 13:40:00,117.09,117.3,117.09,117.25,59311.0,107.4799,107.6726,107.4799,107.6267,59311.0
2019-05-03 13:50:00,117.26,117.29,117.15,117.16,74054.0,107.6359,107.6634,107.5349,107.5441,74054.0
2019-05-03 14:00:00,117.16,117.17,117.07,117.08,75211.0,107.5441,107.5533,107.4615,107.4707,75211.0
2019-05-03 14:10:00,117.06,117.17,117.03,117.1,54073.0,107.4523,107.5533,107.4248,107.489,54073.0
2019-05-03 14:20:00,117.1,117.1,116.94,117.05,97027.0,107.489,107.489,107.3422,107.4431,97027.0
2019-05-03 14:30:00,117.04,117.1,116.96,117.01,73585.0,107.434,107.489,107.3605,107.4064,73585.0
2019-05-03 14:40:00,117.0,117.0,116.83,116.93,99735.0,107.3972,107.3972,107.2412,107.333,99735.0
2019-05-03 14:50:00,116.95,116.97,116.83,116.9,107336.0,107.3514,107.3697,107.2412,107.3055,107336.0
2019-05-03 15:00:00,116.91,117.02,116.84,116.93,98391.0,107.3146,107.4156,107.2504,107.333,98391.0
2019-05-03 15:10:00,116.93,116.94,116.78,116.79,130527.0,107.333,107.3422,107.1953,107.2045,130527.0
2019-05-03 15:20:00,116.79,116.9,116.69,116.7,254135.0,107.2045,107.3055,107.1127,107.1219,254135.0
2019-05-03 15:30:00,116.69,116.86,116.63,116.86,244179.0,107.1127,107.2687,107.0576,107.2687,244179.0
2019-05-03 15:40:00,116.86,116.96,116.74,116.96,193738.0,107.2687,107.3605,107.1586,107.3605,193738.0
2019-05-03 15:50:00,116.96,117.0,116.77,116.9,593934.0,107.3605,107.3972,107.1861,107.3055,593934.0
2019-05-06 09:30:00,115.82,115.94,115.43,115.57,278226.0,106.3141,106.4242,105.9561,106.0846,278226.0
2019-05-06 09:40:00,115.56,115.64,115.3,115.6,180553.0,106.0754,106.1489,105.8368,106.1122,180553.0
2019-05-06 09:50:00,115.61,115.75,115.41,115.63,158964.0,106.1213,106.2498,105.9377,106.1397,158964.0
2019-05-06 10:00:00,115.6,115.98,115.34,115.98,80538.0,106.1122,106.461,105.8735,106.461,80538.0
2019-05-06 10:10:00,115.99,116.27,115.93,116.26,111120.0,106.4701,106.7272,106.4151,106.718,111120.0
2019-05-06 10:20:00,116.26,116.32,116.11,116.25,115430.0,106.718,106.7731,106.5803,106.7088,115430.0
2019-05-06 10:30:00,116.25,116.33,116.03,116.06,89088.0,106.7088,106.7822,106.5069,106.5344,89088.0
2019-05-06 10:40:00,116.06,116.42,116.03,116.39,100585.0,106.5344,106.8649,106.5069,106.8373,100585.0
2019-05-06 10:50:00,116.38,116.41,116.09,116.18,73691.0,106.8281,106.8557,106.5619,106.6445,73691.0
2019-05-06 11:00:00,116.18,116.22,115.99,116.05,72089.0,106.6445,106.6813,106.4701,106.5252,72089.0
2019-05-06 11:10:00,116.05,116.09,115.83,115.85,73448.0,106.5252,106.5619,106.3233,106.3416,73448.0
2019-05-06 11:20:00,115.85,116.1,115.82,116.0,98925.0,106.3416,106.5711,106.3141,106.4793,98925.0
2019-05-06 11:30:00,116.01,116.16,115.79,116.13,86121.0,106.4885,106.6262,106.2866,106.5987,86121.0
2019-05-06 11:40:00,116.14,116.28,116.04,116.27,71146.0,106.6078,106.7363,106.516,106.7272,71146.0
2019-05-06 11:50:00,116.25,116.29,116.19,116.23,97409.0,106.7088,106.7455,106.6537,106.6904,97409.0
2019-05-06 12:00:00,116.23,116.27,116.12,116.25,89761.0,106.6904,106.7272,106.5895,106.7088,89761.0
2019-05-06 12:10:00,116.25,116.28,116.09,116.11,80611.0,106.7088,106.7363,106.5619,106.5803,80611.0
2019-05-06 12:20:00,116.11,116.14,115.94,116.11,62528.0,106.5803,106.6078,106.4242,106.5803,62528.0
2019-05-06 12:30:00,116.1,116.17,116.08,116.13,56044.0,106.5711,106.6354,106.5528,106.5987,56044.0
2019-05-06 12:40:00,116.13,116.21,116.08,116.13,63514.0,106.5987,106.6721,106.5528,106.5987,63514.0
2019-05-06 12:50:00,116.13,116.13,115.92,115.98,52449.0,106.5987,106.5987,106.4059,106.461,52449.0
2019-05-06 13:00:00,115.99,116.25,115.98,116.16,65400.0,106.4701,106.7088,106.461,106.6262,65400.0
2019-05-06 13:10:00,116.16,116.22,116.09,116.21,53553.0,106.6262,106.6813,106.5619,106.6721,53553.0
2019-05-06 13:20:00,116.21,116.25,116.13,116.18,47322.0,106.6721,106.7088,106.5987,106.6445,47322.0
2019-05-06 13:30:00,116.19,116.19,116.07,116.15,73497.0,106.6537,106.6537,106.5436,106.617,73497.0
2019-05-06 13:40:00,116.14,116.15,115.84,115.97,121456.0,106.6078,106.617,106.3325,106.4518,121456.0
2019-05-06 13:50:00,115.97,116.11,115.97,116.05,71796.0,106.4518,106.5803,106.4518,106.5252,71796.0
2019-05-06 14:00:00,116.05,116.13,116.02,116.1,100121.0,106.5252,106.5987,106.4977,106.5711,100121.0
2019-05-06 14:10:00,116.11,116.54,116.1,116.52,143634.0,106.5803,106.975,106.5711,106.9566,143634.0
2019-05-06 14:20:00,116.52,116.63,116.48,116.61,142766.0,106.9566,107.0576,106.9199,107.0393,142766.0
2019-05-06 14:30:00,116.62,116.98,116.61,116.98,138440.0,107.0484,107.3789,107.0393,107.3789,138440.0
2019-05-06 14:40:00,116.98,117.08,116.96,116.98,94670.0,107.3789,107.4707,107.3605,107.3789,94670.0
2019-05-06 14:50:00,116.98,117.02,116.81,116.95,59949.0,107.3789,107.4156,107.2228,107.3514,59949.0
2019-05-06 15:00:00,116.95,117.0,116.91,116.95,63828.0,107.3514,107.3972,107.3146,107.3514,63828.0
2019-05-06 15:10:00,116.96,116.96,116.74,116.76,86530.0,107.3605,107.3605,107.1586,107.1769,86530.0
2019-05-06 15:20:00,116.76,116.83,116.7,116.78,140493.0,107.1769,107.2412,107.1219,107.1953,140493.0
2019-05-06 15:30:00,116.78,116.97,116.67,116.97,205667.0,107.1953,107.3697,107.0943,107.3697,205667.0
2019-05-06 15:40:00,116.97,116.98,116.62,116.83,223885.0,107.3697,107.3789,107.0484,107.2412,223885.0
2019-05-06 15:50:00,116.83,116.9,116.59,116.66,369877.0,107.2412,107.3055,107.0209,107.0852,369877.0
2019-05-07 09:30:00,116.3,116.49,115.62,115.65,124258.0,106.7547,106.9291,106.1305,106.158,124258.0
2019-05-07 09:40:00,115.65,115.75,115.13,115.34,92757.0,106.158,106.2498,105.6807,105.8735,92757.0
2019-05-07 09:50:00,115.36,115.71,115.32,115.57,76763.0,105.8919,106.2131,105.8551,106.0846,76763.0
2019-05-07 10:00:00,115.51,115.67,115.25,115.58,120337.0,106.0295,106.1764,105.7909,106.0938,120337.0
2019-05-07 10:10:00,115.58,115.7,115.17,115.19,77527.0,106.0938,106.2039,105.7174,105.7358,77527.0
2019-05-07 10:20:00,115.16,115.4,115.02,115.37,88621.0,105.7083,105.9286,105.5798,105.901,88621.0
2019-05-07 10:30:00,115.37,115.46,115.29,115.38,82177.0,105.901,105.9836,105.8276,105.9102,82177.0
2019-05-07 10:40:00,115.38,115.76,115.37,115.74,51778.0,105.9102,106.259,105.901,106.2407,51778.0
2019-05-07 10:50:00,115.73,115.82,115.56,115.7,82839.0,106.2315,106.3141,106.0754,106.2039,82839.0
2019-05-07 11:00:00,115.68,115.88,115.42,115.88,63913.0,106.1856,106.3692,105.9469,106.3692,63913.0
2019-05-07 11:10:00,115.89,115.92,115.74,115.81,43004.0,106.3784,106.4059,106.2407,106.3049,43004.0
2019-05-07 11:20:00,115.8,115.81,115.53,115.69,48410.0,106.2957,106.3049,106.0479,106.1948,48410.0
2019-05-07 11:30:00,115.67,115.79,115.52,115.66,54762.0,106.1764,106.2866,106.0387,106.1672,54762.0
2019-05-07 11:40:00,115.67,115.79,115.6,115.66,43005.0,106.1764,106.2866,106.1122,106.1672,43005.0
2019-05-07 11:50:00,115.66,115.7,115.48,115.59,41478.0,106.1672,106.2039,106.002,106.103,41478.0
2019-05-07 12:00:00,115.59,115.72,115.39,115.67,52689.0,106.103,106.2223,105.9194,106.1764,52689.0
2019-05-07 12:10:00,115.69,115.7,115.53,115.65,33165.0,106.1948,106.2039,106.0479,106.158,33165.0
2019-05-07 12:20:00,115.67,115.91,115.67,115.89,35194.0,106.1764,106.3967,106.1764,106.3784,35194.0
2019-05-07 12:30:00,115.9,116.02,115.86,115.98,44279.0,106.3875,106.4977,106.3508,106.461,44279.0
2019-05-07 12:40:00,115.96,115.97,115.75,115.87,29258.0,106.4426,106.4518,106.2498,106.36,29258.0
2019-05-07 12:50:00,115.85,115.97,115.72,115.72,39598.0,106.3416,106.4518,106.2223,106.2223,39598.0
2019-05-07 13:00:00,115.73,115.79,115.51,115.58,35379.0,106.2315,106.2866,106.0295,106.0938,35379.0
2019-05-07 13:10:00,115.58,115.67,115.44,115.45,46866.0,106.0938,106.1764,105.9653,105.9745,46866.0
2019-05-07 13:20:00,115.43,115.46,115.33,115.43,30331.0,105.9561,105.9836,105.8643,105.9561,30331.0
2019-05-07 13:30:00,115.39,115.55,115.35,115.55,45390.0,105.9194,106.0663,105.8827,106.0663,45390.0
2019-05-07 13:40:00,115.55,115.62,115.43,115.59,39447.0,106.0663,106.1305,105.9561,106.103,39447.0
2019-05-07 13:50:00,115.58,115.68,115.55,115.56,34067.0,106.0938,106.1856,106.0663,106.0754,34067.0
2019-05-07 14:00:00,115.54,115.6,115.3,115.3,47865.0,106.0571,106.1122,105.8368,105.8368,47865.0
2019-05-07 14:10:00,115.31,115.32,114.85,115.0,94281.0,105.846,105.8551,105.4237,105.5614,94281.0
2019-05-07 14:20:00,115.01,115.05,114.83,114.87,91784.0,105.5706,105.6073,105.4053,105.4421,91784.0
2019-05-07 14:30:00,114.87,114.95,114.71,114.92,76176.0,105.4421,105.5155,105.2952,105.488,76176.0
2019-05-07 14:40:00,114.93,115.07,114.85,114.85,58963.0,105.4971,105.6257,105.4237,105.4237,58963.0
2019-05-07 14:50:00,114.85,115.02,114.85,114.91,78560.0,105.4237,105.5798,105.4237,105.4788,78560.0
2019-05-07 15:00:00,114.89,114.94,114.7,114.77,76185.0,105.4604,105.5063,105.286,105.3503,76185.0
2019-05-07 15:10:00,114.76,115.01,114.73,114.91,80750.0,105.3411,105.5706,105.3136,105.4788,80750.0
2019-05-07 15:20:00,114.92,115.04,114.77,114.8,63903.0,105.488,105.5981,105.3503,105.3778,63903.0
2019-05-07 15:30:00,114.79,114.84,114.46,114.48,123129.0,105.3686,105.4145,105.0657,105.0841,123129.0
2019-05-07 15:40:00,114.47,114.81,114.46,114.81,298062.0,105.0749,105.387,105.0657,105.387,298062.0
2019-05-07 15:50:00,114.82,115.23,114.76,115.02,515700.0,105.3962,105.7725,105.3411,105.5798,515700.0
2019-05-08 09:30:00,115.85,115.85,115.23,115.35,95984.0,106.3416,106.3416,105.7725,105.8827,95984.0
2019-05-08 09:40:00,115.39,116.17,115.24,116.01,67311.0,105.9194,106.6354,105.7817,106.4885,67311.0
2019-05-08 09:50:00,116.01,116.45,115.89,116.28,75954.0,106.4885,106.8924,106.3784,106.7363,75954.0
2019-05-08 10:00:00,116.29,116.53,116.16,116.37,70667.0,106.7455,106.9658,106.6262,106.819,70667.0
2019-05-08 10:10:00,116.37,116.81,116.35,116.7,51902.0,106.819,107.2228,106.8006,107.1219,51902.0
2019-05-08 10:20:00,116.7,116.83,116.43,116.51,47560.0,107.1219,107.2412,106.874,106.9475,47560.0
2019-05-08 10:30:00,116.55,116.69,116.34,116.39,80300.0,106.9842,107.1127,106.7914,106.8373,80300.0
2019-05-08 10:40:00,116.38,116.68,116.33,116.59,40573.0,106.8281,107.1035,106.7822,107.0209,40573.0
2019-05-08 10:50:00,116.59,116.73,116.4,116.71,58214.0,107.0209,107.1494,106.8465,107.131,58214.0
2019-05-08 11:00:00,116.73,116.86,116.41,116.52,48358.0,107.1494,107.2687,106.8557,106.9566,48358.0
2019-05-08 11:10:00,116.56,116.63,116.41,116.5,39381.0,106.9934,107.0576,106.8557,106.9383,39381.0
2019-05-08 11:20:00,116.5,116.67,116.46,116.5,37668.0,106.9383,107.0943,106.9016,106.9383,37668.0
2019-05-08 11:30:00,116.51,116.51,116.14,116.18,64912.0,106.9475,106.9475,106.6078,106.6445,64912.0
2019-05-08 11:40:00,116.19,116.24,115.98,116.24,40630.0,106.6537,106.6996,106.461,106.6996,40630.0
2019-05-08 11:50:00,116.22,116.23,116.03,116.14,34601.0,106.6813,106.6904,106.5069,106.6078,34601.0
2019-05-08 12:00:00,116.15,116.21,116.02,116.04,36394.0,106.617,106.6721,106.4977,106.516,36394.0
2019-05-08 12:10:00,116.05,116.14,116.01,116.1,40272.0,106.5252,106.6078,106.4885,106.5711,40272.0
2019-05-08 12:20:00,116.09,116.35,116.04,116.32,35314.0,106.5619,106.8006,106.516,106.7731,35314.0
2019-05-08 12:30:00,116.31,116.5,116.29,116.49,25341.0,106.7639,106.9383,106.7455,106.9291,25341.0
2019-05-08 12:40:00,116.48,116.66,116.41,116.41,30120.0,106.9199,107.0852,106.8557,106.8557,30120.0
2019-05-08 12:50:00,116.4,116.65,116.4,116.65,22042.0,106.8465,107.076,106.8465,107.076,22042.0
2019-05-08 13:00:00,116.68,116.75,116.59,116.69,20911.0,107.1035,107.1678,107.0209,107.1127,20911.0
2019-05-08 13:10:00,116.68,116.74,116.62,116.67,27906.0,107.1035,107.1586,107.0484,107.0943,27906.0
2019-05-08 13:20:00,116.66,116.81,116.64,116.76,24217.0,107.0852,107.2228,107.0668,107.1769,24217.0
2019-05-08 13:30:00,116.75,116.82,116.62,116.69,34806.0,107.1678,107.232,107.0484,107.1127,34806.0
2019-05-08 13:40:00,116.68,116.78,116.58,116.68,35247.0,107.1035,107.1953,107.0117,107.1035,35247.0
2019-05-08 13:50:00,116.68,116.71,116.57,116.7,29516.0,107.1035,107.131,107.0025,107.1219,29516.0
2019-05-08 14:00:00,116.7,116.74,116.66,116.74,24162.0,107.1219,107.1586,107.0852,107.1586,24162.0
2019-05-08 14:10:00,116.74,116.8,116.69,116.74,33663.0,107.1586,107.2137,107.1127,107.1586,33663.0
2019-05-08 14:20:00,116.74,116.87,116.74,116.83,33759.0,107.1586,107.2779,107.1586,107.2412,33759.0
2019-05-08 14:30:00,116.85,116.89,116.64,116.65,36221.0,107.2596,107.2963,107.0668,107.076,36221.0
2019-05-08 14:40:00,116.66,116.69,116.56,116.62,31888.0,107.0852,107.1127,106.9934,107.0484,31888.0
2019-05-08 14:50:00,116.61,116.61,116.49,116.59,36199.0,107.0393,107.0393,106.9291,107.0209,36199.0
2019-05-08 15:00:00,116.6,116.77,116.58,116.7,36643.0,107.0301,107.1861,107.0117,107.1219,36643.0
2019-05-08 15:10:00,116.7,116.79,116.63,116.76,35906.0,107.1219,107.2045,107.0576,107.1769,35906.0
2019-05-08 15:20:00,116.76,116.8,116.64,116.69,53240.0,107.1769,107.2137,107.0668,107.1127,53240.0
2019-05-08 15:30:00,116.69,116.71,116.46,116.49,73775.0,107.1127,107.131,106.9016,106.9291,73775.0
2019-05-08 15:40:00,116.5,116.53,116.31,116.38,80290.0,106.9383,106.9658,106.7639,106.8281,80290.0
2019-05-08 15:50:00,116.37,116.4,116.22,116.27,178912.0,106.819,106.8465,106.6813,106.7272,178912.0
2019-05-09 09:30:00,115.86,116.12,115.59,116.09,76029.0,106.3508,106.5895,106.103,106.5619,76029.0
2019-05-09 09:40:00,116.09,116.15,115.52,115.53,51288.0,106.5619,106.617,106.0387,106.0479,51288.0
2019-05-09 09:50:00,115.52,115.93,115.52,115.7,65136.0,106.0387,106.4151,106.0387,106.2039,65136.0
2019-05-09 10:00:00,115.7,115.71,115.09,115.22,39508.0,106.2039,106.2131,105.644,105.7633,39508.0
2019-05-09 10:10:00,115.23,115.42,115.15,115.16,52222.0,105.7725,105.9469,105.6991,105.7083,52222.0
2019-05-09 10:20:00,115.14,115.39,115.03,115.14,40190.0,105.6899,105.9194,105.5889,105.6899,40190.0
2019-05-09 10:30:00,115.1,115.14,114.9,114.97,63205.0,105.6532,105.6899,105.4696,105.5339,63205.0
2019-05-09 10:40:00,114.98,115.41,114.96,115.32,41710.0,105.543,105.9377,105.5247,105.8551,41710.0
2019-05-09 10:50:00,115.3,115.48,115.18,115.21,79113.0,105.8368,106.002,105.7266,105.7542,79113.0
2019-05-09 11:00:00,115.18,115.3,114.84,114.87,56087.0,105.7266,105.8368,105.4145,105.4421,56087.0
2019-05-09 11:10:00,114.89,115.01,114.77,114.95,78949.0,105.4604,105.5706,105.3503,105.5155,78949.0
2019-05-09 11:20:00,115.0,115.02,114.8,114.9,54553.0,105.5614,105.5798,105.3778,105.4696,54553.0
2019-05-09 11:30:00,114.92,115.13,114.91,114.94,46857.0,105.488,105.6807,105.4788,105.5063,46857.0
2019-05-09 11:40:00,114.93,115.04,114.83,115.01,35558.0,105.4971,105.5981,105.4053,105.5706,35558.0
2019-05-09 11:50:00,115.03,115.12,114.95,114.98,32122.0,105.5889,105.6715,105.5155,105.543,32122.0
2019-05-09 12:00:00,114.99,114.99,114.8,114.92,34891.0,105.5522,105.5522,105.3778,105.488,34891.0
2019-05-09 12:10:00,114.94,115.06,114.88,115.03,28769.0,105.5063,105.6165,105.4512,105.5889,28769.0
2019-05-09 12:20:00,115.03,115.35,114.99,115.27,72809.0,105.5889,105.8827,105.5522,105.8092,72809.0
2019-05-09 12:30:00,115.3,115.64,115.27,115.46,58815.0,105.8368,106.1489,105.8092,105.9836,58815.0
2019-05-09 12:40:00,115.47,115.63,115.22,115.23,65303.0,105.9928,106.1397,105.7633,105.7725,65303.0
2019-05-09 12:50:00,115.24,115.49,115.2,115.36,49419.0,105.7817,106.0112,105.745,105.8919,49419.0
2019-05-09 13:00:00,115.36,115.54,115.33,115.36,65987.0,105.8919,106.0571,105.8643,105.8919,65987.0
2019-05-09 13:10:00,115.36,115.5,115.11,115.14,216927.0,105.8919,106.0204,105.6624,105.6899,216927.0
2019-05-09 13:20:00,115.13,115.39,115.06,115.2,95806.0,105.6807,105.9194,105.6165,105.745,95806.0
2019-05-09 13:30:00,115.19,115.23,115.05,115.19,71612.0,105.7358,105.7725,105.6073,105.7358,71612.0
2019-05-09 13:40:00,115.19,115.38,115.15,115.37,151932.0,105.7358,105.9102,105.6991,105.901,151932.0
2019-05-09 13:50:00,115.37,115.61,115.29,115.59,385074.0,105.901,106.1213,105.8276,106.103,385074.0
2019-05-09 14:00:00,115.6,115.82,115.42,115.55,139607.0,106.1122,106.3141,105.9469,106.0663,139607.0
2019-05-09 14:10:00,115.54,115.95,115.48,115.91,56371.0,106.0571,106.4334,106.002,106.3967,56371.0
2019-05-09 14:20:00,115.92,116.07,115.82,116.01,42597.0,106.4059,106.5436,106.3141,106.4885,42597.0
2019-05-09 14:30:00,116.02,116.08,115.88,115.91,89817.0,106.4977,106.5528,106.3692,106.3967,89817.0
2019-05-09 14:40:00,115.91,116.08,115.9,115.92,56434.0,106.3967,106.5528,106.3875,106.4059,56434.0
2019-05-09 14:50:00,115.92,116.04,115.76,115.82,40726.0,106.4059,106.516,106.259,106.3141,40726.0
2019-05-09 15:00:00,115.8,115.83,115.6,115.61,54671.0,106.2957,106.3233,106.1122,106.1213,54671.0
2019-05-09 15:10:00,115.62,115.72,115.57,115.67,60448.0,106.1305,106.2223,106.0846,106.1764,60448.0
2019-05-09 15:20:00,115.66,115.88,115.62,115.86,42262.0,106.1672,106.3692,106.1305,106.3508,42262.0
2019-05-09 15:30:00,115.88,116.04,115.88,116.03,47632.0,106.3692,106.516,106.3692,106.5069,47632.0
2019-05-09 15:40:00,116.02,116.03,115.7,115.7,116003.0,106.4977,106.5069,106.2039,106.2039,116003.0
2019-05-09 15:50:00,115.69,115.92,115.63,115.85,492049.0,106.1948,106.4059,106.1397,106.3416,492049.0
2019-05-10 09:30:00,115.63,115.8,115.25,115.45,79847.0,106.1397,106.2957,105.7909,105.9745,79847.0
2019-05-10 09:40:00,115.42,115.97,115.41,115.76,74083.0,105.9469,106.4518,105.9377,106.259,74083.0
2019-05-10 09:50:00,115.78,116.03,115.71,115.96,25607.0,106.2774,106.5069,106.2131,106.4426,25607.0
2019-05-10 10:00:00,115.96,115.98,115.7,115.72,36222.0,106.4426,106.461,106.2039,106.2223,36222.0
2019-05-10 10:10:00,115.7,115.78,115.62,115.78,107296.0,106.2039,106.2774,106.1305,106.2774,107296.0
2019-05-10 10:20:00,115.78,115.79,115.45,115.52,60237.0,106.2774,106.2866,105.9745,106.0387,60237.0
2019-05-10 10:30:00,115.51,115.51,115.03,115.08,51405.0,106.0295,106.0295,105.5889,105.6348,51405.0
2019-05-10 10:40:00,115.07,115.08,114.7,114.79,79620.0,105.6257,105.6348,105.286,105.3686,79620.0
2019-05-10 10:50:00,114.79,114.85,114.47,114.52,179446.0,105.3686,105.4237,105.0749,105.1208,179446.0
2019-05-10 11:00:00,114.52,114.63,114.22,114.6,65566.0,105.1208,105.2218,104.8454,105.1942,65566.0
2019-05-10 11:10:00,114.59,114.78,114.49,114.75,38367.0,105.185,105.3595,105.0933,105.3319,38367.0
2019-05-10 11:20:00,114.73,114.97,114.69,114.73,44186.0,105.3136,105.5339,105.2768,105.3136,44186.0
2019-05-10 11:30:00,114.71,114.8,114.53,114.73,33388.0,105.2952,105.3778,105.13,105.3136,33388.0
2019-05-10 11:40:00,114.76,114.87,114.66,114.72,36091.0,105.3411,105.4421,105.2493,105.3044,36091.0
2019-05-10 11:50:00,114.72,115.0,114.64,114.96,64002.0,105.3044,105.5614,105.2309,105.5247,64002.0
2019-05-10 12:00:00,114.91,115.23,114.91,114.99,47555.0,105.4788,105.7725,105.4788,105.5522,47555.0
2019-05-10 12:10:00,114.97,115.54,114.97,115.48,32484.0,105.5339,106.0571,105.5339,106.002,32484.0
2019-05-10 12:20:00,115.53,115.69,115.39,115.59,29453.0,106.0479,106.1948,105.9194,106.103,29453.0
2019-05-10 12:30:00,115.59,115.87,115.51,115.66,60775.0,106.103,106.36,106.0295,106.1672,60775.0
2019-05-10 12:40:00,115.67,115.73,115.33,115.35,66832.0,106.1764,106.2315,105.8643,105.8827,66832.0
2019-05-10 12:50:00,115.36,115.48,115.3,115.4,165302.0,105.8919,106.002,105.8368,105.9286,165302.0
2019-05-10 13:00:00,115.4,115.43,115.21,115.28,80398.0,105.9286,105.9561,105.7542,105.8184,80398.0
2019-05-10 13:10:00,115.29,115.66,115.24,115.66,62754.0,105.8276,106.1672,105.7817,106.1672,62754.0
2019-05-10 13:20:00,115.64,115.86,115.6,115.6,41179.0,106.1489,106.3508,106.1122,106.1122,41179.0
2019-05-10 13:30:00,115.61,115.69,115.55,115.59,32899.0,106.1213,106.1948,106.0663,106.103,32899.0
2019-05-10 13:40:00,115.59,115.9,115.59,115.84,84133.0,106.103,106.3875,106.103,106.3325,84133.0
2019-05-10 13:50:00,115.85,115.88,115.68,115.74,44070.0,106.3416,106.3692,106.1856,106.2407,44070.0
2019-05-10 14:00:00,115.72,115.85,115.66,115.79,40958.0,106.2223,106.3416,106.1672,106.2866,40958.0
2019-05-10 14:10:00,115.8,115.87,115.64,115.66,38706.0,106.2957,106.36,106.1489,106.1672,38706.0
2019-05-10 14:20:00,115.66,115.77,115.66,115.73,31984.0,106.1672,106.2682,106.1672,106.2315,31984.0
2019-05-10 14:30:00,115.75,115.8,115.68,115.72,57584.0,106.2498,106.2957,106.1856,106.2223,57584.0
2019-05-10 14:40:00,115.72,115.81,115.71,115.8,42327.0,106.2223,106.3049,106.2131,106.2957,42327.0
2019-05-10 14:50:00,115.8,115.96,115.78,115.82,65335.0,106.2957,106.4426,106.2774,106.3141,65335.0
2019-05-10 15:00:00,115.83,115.93,115.72,115.82,80742.0,106.3233,106.4151,106.2223,106.3141,80742.0
2019-05-10 15:10:00,115.82,116.27,115.75,116.22,45867.0,106.3141,106.7272,106.2498,106.6813,45867.0
2019-05-10 15:20:00,116.22,116.32,116.1,116.23,83365.0,106.6813,106.7731,106.5711,106.6904,83365.0
2019-05-10 15:30:00,116.23,116.24,115.75,115.79,105478.0,106.6904,106.6996,106.2498,106.2866,105478.0
2019-05-10 15:40:00,115.79,115.94,115.68,115.74,92998.0,106.2866,106.4242,106.1856,106.2407,92998.0
2019-05-10 15:50:00,115.75,116.25,115.72,116.21,377283.0,106.2498,106.7088,106.2223,106.6721,377283.0
2019-05-13 09:30:00,114.86,115.17,114.56,114.77,156231.0,105.4329,105.7174,105.1575,105.3503,156231.0
2019-05-13 09:40:00,114.83,115.19,114.51,114.54,117038.0,105.4053,105.7358,105.1116,105.1392,117038.0
2019-05-13 09:50:00,114.54,114.64,114.11,114.53,98975.0,105.1392,105.2309,104.7444,105.13,98975.0
2019-05-13 10:00:00,114.51,114.63,114.18,114.27,85432.0,105.1116,105.2218,104.8087,104.8913,85432.0
2019-05-13 10:10:00,114.27,114.29,113.93,114.16,77489.0,104.8913,104.9097,104.5792,104.7903,77489.0
2019-05-13 10:20:00,114.13,114.32,114.02,114.14,43667.0,104.7628,104.9372,104.6618,104.772,43667.0
2019-05-13 10:30:00,114.12,114.25,113.94,114.2,41406.0,104.7536,104.873,104.5884,104.8271,41406.0
2019-05-13 10:40:00,114.23,114.36,114.12,114.31,117745.0,104.8546,104.9739,104.7536,104.928,117745.0
2019-05-13 10:50:00,114.27,114.58,114.27,114.57,33048.0,104.8913,105.1759,104.8913,105.1667,33048.0
2019-05-13 11:00:00,114.65,114.79,114.48,114.49,56228.0,105.2401,105.3686,105.0841,105.0933,56228.0
2019-05-13 11:10:00,114.49,114.69,114.31,114.38,41418.0,105.0933,105.2768,104.928,104.9923,41418.0
2019-05-13 11:20:00,114.4,114.54,114.32,114.33,38773.0,105.0106,105.1392,104.9372,104.9464,38773.0
2019-05-13 11:30:00,114.33,114.56,114.32,114.51,35613.0,104.9464,105.1575,104.9372,105.1116,35613.0
2019-05-13 11:40:00,114.5,114.63,114.43,114.51,48881.0,105.1024,105.2218,105.0382,105.1116,48881.0
2019-05-13 11:50:00,114.52,114.62,114.38,114.59,42402.0,105.1208,105.2126,104.9923,105.185,42402.0
2019-05-13 12:00:00,114.59,114.62,114.36,114.37,48820.0,105.185,105.2126,104.9739,104.9831,48820.0
2019-05-13 12:10:00,114.44,114.48,114.2,114.31,52412.0,105.0474,105.0841,104.8271,104.928,52412.0
2019-05-13 12:20:00,114.32,114.33,114.13,114.19,42089.0,104.9372,104.9464,104.7628,104.8179,42089.0
2019-05-13 12:30:00,114.19,114.28,114.03,114.21,52328.0,104.8179,104.9005,104.671,104.8362,52328.0
2019-05-13 12:40:00,114.21,114.35,114.13,114.34,55430.0,104.8362,104.9647,104.7628,104.9556,55430.0
2019-05-13 12:50:00,114.34,114.34,114.01,114.01,62866.0,104.9556,104.9556,104.6527,104.6527,62866.0
2019-05-13 13:00:00,114.01,114.16,113.96,114.13,65829.0,104.6527,104.7903,104.6068,104.7628,65829.0
2019-05-13 13:10:00,114.11,114.12,113.87,113.98,89740.0,104.7444,104.7536,104.5241,104.6251,89740.0
2019-05-13 13:20:00,113.98,114.05,113.9,113.92,36362.0,104.6251,104.6894,104.5517,104.57,36362.0
2019-05-13 13:30:00,113.92,114.46,113.89,114.36,32783.0,104.57,105.0657,104.5425,104.9739,32783.0
2019-05-13 13:40:00,114.36,114.42,114.2,114.29,38744.0,104.9739,105.029,104.8271,104.9097,38744.0
2019-05-13 13:50:00,114.27,114.38,114.19,114.34,44741.0,104.8913,104.9923,104.8179,104.9556,44741.0
2019-05-13 14:00:00,114.33,114.48,114.29,114.3,56997.0,104.9464,105.0841,104.9097,104.9188,56997.0
2019-05-13 14:10:00,114.3,114.3,114.01,114.04,53487.0,104.9188,104.9188,104.6527,104.6802,53487.0
2019-05-13 14:20:00,114.04,114.39,114.0,114.29,86592.0,104.6802,105.0015,104.6435,104.9097,86592.0
2019-05-13 14:30:00,114.31,114.43,114.15,114.24,34708.0,104.928,105.0382,104.7812,104.8638,34708.0
2019-05-13 14:40:00,114.23,114.38,114.05,114.33,36903.0,104.8546,104.9923,104.6894,104.9464,36903.0
2019-05-13 14:50:00,114.35,114.63,114.35,114.55,71716.0,104.9647,105.2218,104.9647,105.1483,71716.0
2019-05-13 15:00:00,114.56,114.72,114.3,114.35,71748.0,105.1575,105.3044,104.9188,104.9647,71748.0
2019-05-13 15:10:00,114.36,114.41,114.13,114.14,56663.0,104.9739,105.0198,104.7628,104.772,56663.0
2019-05-13 15:20:00,114.16,114.23,114.1,114.17,53669.0,104.7903,104.8546,104.7353,104.7995,53669.0
2019-05-13 15:30:00,114.18,114.19,114.07,114.07,77318.0,104.8087,104.8179,104.7077,104.7077,77318.0
2019-05-13 15:40:00,114.09,114.38,114.05,114.38,116812.0,104.7261,104.9923,104.6894,104.9923,116812.0
2019-05-13 15:50:00,114.39,114.62,114.3,114.34,332383.0,105.0015,105.2126,104.9188,104.9556,332383.0
2019-05-14 09:30:00,114.73,115.25,114.61,115.18,80254.0,105.3136,105.7909,105.2034,105.7266,80254.0
2019-05-14 09:40:00,115.18,115.25,114.82,114.88,68491.0,105.7266,105.7909,105.3962,105.4512,68491.0
2019-05-14 09:50:00,114.83,114.89,114.53,114.58,77208.0,105.4053,105.4604,105.13,105.1759,77208.0
2019-05-14 10:00:00,114.59,115.05,114.57,115.0,96721.0,105.185,105.6073,105.1667,105.5614,96721.0
2019-05-14 10:10:00,115.02,115.42,114.93,115.39,62540.0,105.5798,105.9469,105.4971,105.9194,62540.0
2019-05-14 10:20:00,115.4,115.4,115.15,115.24,30696.0,105.9286,105.9286,105.6991,105.7817,30696.0
2019-05-14 10:30:00,115.24,115.31,114.89,114.98,42299.0,105.7817,105.846,105.4604,105.543,42299.0
2019-05-14 10:40:00,114.98,115.1,114.89,115.01,51253.0,105.543,105.6532,105.4604,105.5706,51253.0
2019-05-14 10:50:00,115.0,115.05,114.91,114.95,68289.0,105.5614,105.6073,105.4788,105.5155,68289.0
2019-05-14 11:00:00,114.95,114.97,114.68,114.68,39945.0,105.5155,105.5339,105.2677,105.2677,39945.0
2019-05-14 11:10:00,114.68,115.0,114.66,115.0,44035.0,105.2677,105.5614,105.2493,105.5614,44035.0
2019-05-14 11:20:00,114.98,115.08,114.91,114.93,59246.0,105.543,105.6348,105.4788,105.4971,59246.0
2019-05-14 11:30:00,114.93,115.17,114.9,115.08,38311.0,105.4971,105.7174,105.4696,105.6348,38311.0
2019-05-14 11:40:00,115.09,115.26,114.99,115.23,35386.0,105.644,105.8001,105.5522,105.7725,35386.0
2019-05-14 11:50:00,115.26,115.32,115.2,115.25,36201.0,105.8001,105.8551,105.745,105.7909,36201.0
2019-05-14 12:00:00,115.25,115.35,115.2,115.27,43885.0,105.7909,105.8827,105.745,105.8092,43885.0
2019-05-14 12:10:00,115.27,115.4,115.2,115.24,48023.0,105.8092,105.9286,105.745,105.7817,48023.0
2019-05-14 12:20:00,115.24,115.3,115.19,115.2,32945.0,105.7817,105.8368,105.7358,105.745,32945.0
2019-05-14 12:30:00,115.21,115.23,115.11,115.2,30819.0,105.7542,105.7725,105.6624,105.745,30819.0
2019-05-14 12:40:00,115.19,115.24,115.1,115.24,37724.0,105.7358,105.7817,105.6532,105.7817,37724.0
2019-05-14 12:50:00,115.21,115.25,115.11,115.2,42287.0,105.7542,105.7909,105.6624,105.745,42287.0
2019-05-14 13:00:00,115.21,115.28,115.16,115.23,35002.0,105.7542,105.8184,105.7083,105.7725,35002.0
2019-05-14 13:10:00,115.23,115.34,115.2,115.27,34299.0,105.7725,105.8735,105.745,105.8092,34299.0
2019-05-14 13:20:00,115.28,115.42,115.28,115.37,30359.0,105.8184,105.9469,105.8184,105.901,30359.0
2019-05-14 13:30:00,115.38,115.41,115.25,115.3,33430.0,105.9102,105.9377,105.7909,105.8368,33430.0
2019-05-14 13:40:00,115.31,115.34,115.26,115.32,33339.0,105.846,105.8735,105.8001,105.8551,33339.0
2019-05-14 13:50:00,115.34,115.4,115.31,115.32,30969.0,105.8735,105.9286,105.846,105.8551,30969.0
2019-05-14 14:00:00,115.31,115.33,115.14,115.32,71579.0,105.846,105.8643,105.6899,105.8551,71579.0
2019-05-14 14:10:00,115.33,115.4,115.26,115.37,61437.0,105.8643,105.9286,105.8001,105.901,61437.0
2019-05-14 14:20:00,115.37,115.53,115.36,115.45,34433.0,105.901,106.0479,105.8919,105.9745,34433.0
2019-05-14 14:30:00,115.45,115.46,115.29,115.34,40771.0,105.9745,105.9836,105.8276,105.8735,40771.0
2019-05-14 14:40:00,115.34,115.44,115.32,115.37,46103.0,105.8735,105.9653,105.8551,105.901,46103.0
2019-05-14 14:50:00,115.37,115.38,115.24,115.34,31303.0,105.901,105.9102,105.7817,105.8735,31303.0
2019-05-14 15:00:00,115.34,115.53,115.29,115.52,39699.0,105.8735,106.0479,105.8276,106.0387,39699.0
2019-05-14 15:10:00,115.53,115.53,115.35,115.44,27548.0,106.0479,106.0479,105.8827,105.9653,27548.0
2019-05-14 15:20:00,115.44,115.51,115.43,115.44,37042.0,105.9653,106.0295,105.9561,105.9653,37042.0
2019-05-14 15:30:00,115.42,115.43,115.1,115.2,109375.0,105.9469,105.9561,105.6532,105.745,109375.0
2019-05-14 15:40:00,115.19,115.26,115.0,115.12,106120.0,105.7358,105.8001,105.5614,105.6715,106120.0
2019-05-14 15:50:00,115.12,115.18,114.91,114.96,474510.0,105.6715,105.7266,105.4788,105.5247,474510.0
2019-05-15 09:30:00,115.25,115.25,114.38,114.74,59703.0,105.7909,105.7909,104.9923,105.3227,59703.0
2019-05-15 09:40:00,114.72,115.12,114.55,115.0,40927.0,105.3044,105.6715,105.1483,105.5614,40927.0
2019-05-15 09:50:00,114.99,115.03,114.52,114.65,78110.0,105.5522,105.5889,105.1208,105.2401,78110.0
2019-05-15 10:00:00,114.67,114.76,114.43,114.45,82380.0,105.2585,105.3411,105.0382,105.0565,82380.0
2019-05-15 10:10:00,114.43,115.13,114.32,114.83,122717.0,105.0382,105.6807,104.9372,105.4053,122717.0
2019-05-15 10:20:00,114.87,115.28,114.84,115.28,79552.0,105.4421,105.8184,105.4145,105.8184,79552.0
2019-05-15 10:30:00,115.3,115.35,115.12,115.14,100488.0,105.8368,105.8827,105.6715,105.6899,100488.0
2019-05-15 10:40:00,115.2,115.51,115.19,115.51,74767.0,105.745,106.0295,105.7358,106.0295,74767.0
2019-05-15 10:50:00,115.52,115.71,115.48,115.51,42630.0,106.0387,106.2131,106.002,106.0295,42630.0
2019-05-15 11:00:00,115.51,115.51,115.09,115.15,91158.0,106.0295,106.0295,105.644,105.6991,91158.0
2019-05-15 11:10:00,115.16,115.16,114.97,115.14,64827.0,105.7083,105.7083,105.5339,105.6899,64827.0
2019-05-15 11:20:00,115.14,115.35,115.07,115.34,84191.0,105.6899,105.8827,105.6257,105.8735,84191.0
2019-05-15 11:30:00,115.34,115.41,115.17,115.18,49192.0,105.8735,105.9377,105.7174,105.7266,49192.0
2019-05-15 11:40:00,115.19,115.24,115.1,115.19,35817.0,105.7358,105.7817,105.6532,105.7358,35817.0
2019-05-15 11:50:00,115.2,115.41,115.15,115.29,44130.0,105.745,105.9377,105.6991,105.8276,44130.0
2019-05-15 12:00:00,115.3,115.4,115.29,115.34,92998.0,105.8368,105.9286,105.8276,105.8735,92998.0
2019-05-15 12:10:00,115.33,115.36,115.24,115.27,34315.0,105.8643,105.8919,105.7817,105.8092,34315.0
2019-05-15 12:20:00,115.27,115.28,115.17,115.22,58000.0,105.8092,105.8184,105.7174,105.7633,58000.0
2019-05-15 12:30:00,115.22,115.28,115.18,115.27,36045.0,105.7633,105.8184,105.7266,105.8092,36045.0
2019-05-15 12:40:00,115.27,115.31,115.19,115.3,45827.0,105.8092,105.846,105.7358,105.8368,45827.0
2019-05-15 12:50:00,115.28,115.3,115.1,115.26,31061.0,105.8184,105.8368,105.6532,105.8001,31061.0
2019-05-15 13:00:00,115.25,115.28,115.19,115.26,47373.0,105.7909,105.8184,105.7358,105.8001,47373.0
2019-05-15 13:10:00,115.27,115.32,115.18,115.21,42966.0,105.8092,105.8551,105.7266,105.7542,42966.0
2019-05-15 13:20:00,115.21,115.28,115.17,115.23,47481.0,105.7542,105.8184,105.7174,105.7725,47481.0
2019-05-15 13:30:00,115.24,115.26,115.19,115.26,37132.0,105.7817,105.8001,105.7358,105.8001,37132.0
2019-05-15 13:40:00,115.25,115.41,115.17,115.41,304769.0,105.7909,105.9377,105.7174,105.9377,304769.0
2019-05-15 13:50:00,115.41,115.49,115.29,115.49,43680.0,105.9377,106.0112,105.8276,106.0112,43680.0
2019-05-15 14:00:00,115.49,115.58,115.35,115.38,27585.0,106.0112,106.0938,105.8827,105.9102,27585.0
2019-05-15 14:10:00,115.39,115.56,115.39,115.56,37748.0,105.9194,106.0754,105.9194,106.0754,37748.0
2019-05-15 14:20:00,115.56,115.57,115.43,115.43,26068.0,106.0754,106.0846,105.9561,105.9561,26068.0
2019-05-15 14:30:00,115.42,115.51,115.38,115.42,33515.0,105.9469,106.0295,105.9102,105.9469,33515.0
2019-05-15 14:40:00,115.42,115.61,115.34,115.6,46599.0,105.9469,106.1213,105.8735,106.1122,46599.0
2019-05-15 14:50:00,115.59,115.61,115.43,115.46,62995.0,106.103,106.1213,105.9561,105.9836,62995.0
2019-05-15 15:00:00,115.46,115.55,115.37,115.55,71688.0,105.9836,106.0663,105.901,106.0663,71688.0
2019-05-15 15:10:00,115.55,115.66,115.46,115.66,29219.0,106.0663,106.1672,105.9836,106.1672,29219.0
2019-05-15 15:20:00,115.67,115.84,115.65,115.74,40679.0,106.1764,106.3325,106.158,106.2407,40679.0
2019-05-15 15:30:00,115.74,115.77,115.63,115.72,52147.0,106.2407,106.2682,106.1397,106.2223,52147.0
2019-05-15 15:40:00,115.71,115.77,115.61,115.69,68974.0,106.2131,106.2682,106.1213,106.1948,68974.0
2019-05-15 15:50:00,115.69,115.83,115.56,115.64,204676.0,106.1948,106.3233,106.0754,106.1489,204676.0
2019-05-16 09:30:00,114.57,116.2,114.57,116.03,79654.0,105.7478,107.2523,105.7478,107.0954,79654.0
2019-05-16 09:40:00,116.02,116.5,115.86,116.48,70868.0,107.0861,107.5292,106.9385,107.5107,70868.0
2019-05-16 09:50:00,116.54,116.66,116.38,116.59,87935.0,107.5661,107.6769,107.4184,107.6122,87935.0
2019-05-16 10:00:00,116.6,117.04,116.6,117.01,97590.0,107.6215,108.0276,107.6215,107.9999,97590.0
2019-05-16 10:10:00,117.03,117.54,116.97,117.34,137407.0,108.0184,108.4891,107.963,108.3045,137407.0
2019-05-16 10:20:00,117.33,117.51,117.26,117.44,67857.0,108.2953,108.4614,108.2307,108.3968,67857.0
2019-05-16 10:30:00,117.44,117.48,117.25,117.44,90092.0,108.3968,108.4337,108.2214,108.3968,90092.0
2019-05-16 10:40:00,117.45,117.61,117.34,117.46,65793.0,108.406,108.5537,108.3045,108.4153,65793.0
2019-05-16 10:50:00,117.44,117.44,117.26,117.3,43277.0,108.3968,108.3968,108.2307,108.2676,43277.0
2019-05-16 11:00:00,117.26,117.38,117.08,117.18,43259.0,108.2307,108.3414,108.0645,108.1568,43259.0
2019-05-16 11:10:00,117.2,117.67,117.16,117.66,152693.0,108.1753,108.6091,108.1384,108.5999,152693.0
2019-05-16 11:20:00,117.67,117.68,117.35,117.48,72300.0,108.6091,108.6183,108.3137,108.4337,72300.0
2019-05-16 11:30:00,117.49,117.53,117.29,117.33,197659.0,108.4429,108.4799,108.2583,108.2953,197659.0
2019-05-16 11:40:00,117.35,117.48,117.31,117.47,42286.0,108.3137,108.4337,108.2768,108.4245,42286.0
2019-05-16 11:50:00,117.48,117.52,117.15,117.23,43081.0,108.4337,108.4706,108.1291,108.203,43081.0
2019-05-16 12:00:00,117.23,117.31,117.11,117.22,151611.0,108.203,108.2768,108.0922,108.1937,151611.0
2019-05-16 12:10:00,117.22,117.41,117.17,117.41,78424.0,108.1937,108.3691,108.1476,108.3691,78424.0
2019-05-16 12:20:00,117.41,117.41,117.1,117.13,35832.0,108.3691,108.3691,108.083,108.1107,35832.0
2019-05-16 12:30:00,117.12,117.28,117.11,117.14,29663.0,108.1014,108.2491,108.0922,108.1199,29663.0
2019-05-16 12:40:00,117.14,117.29,117.13,117.19,31038.0,108.1199,108.2583,108.1107,108.166,31038.0
2019-05-16 12:50:00,117.2,117.34,117.15,117.29,33781.0,108.1753,108.3045,108.1291,108.2583,33781.0
2019-05-16 13:00:00,117.3,117.38,117.18,117.3,49292.0,108.2676,108.3414,108.1568,108.2676,49292.0
2019-05-16 13:10:00,117.28,117.42,117.24,117.4,29831.0,108.2491,108.3783,108.2122,108.3599,29831.0
2019-05-16 13:20:00,117.39,117.43,117.29,117.36,77273.0,108.3506,108.3876,108.2583,108.323,77273.0
2019-05-16 13:30:00,117.35,117.36,117.25,117.31,42709.0,108.3137,108.323,108.2214,108.2768,42709.0
2019-05-16 13:40:00,117.31,117.37,117.2,117.25,41416.0,108.2768,108.3322,108.1753,108.2214,41416.0
2019-05-16 13:50:00,117.25,117.31,117.2,117.28,43155.0,108.2214,108.2768,108.1753,108.2491,43155.0
2019-05-16 14:00:00,117.26,117.3,117.13,117.19,51888.0,108.2307,108.2676,108.1107,108.166,51888.0
2019-05-16 14:10:00,117.18,117.4,117.15,117.33,46479.0,108.1568,108.3599,108.1291,108.2953,46479.0
2019-05-16 14:20:00,117.34,117.44,117.25,117.33,107029.0,108.3045,108.3968,108.2214,108.2953,107029.0
2019-05-16 14:30:00,117.34,117.38,117.28,117.35,25678.0,108.3045,108.3414,108.2491,108.3137,25678.0
2019-05-16 14:40:00,117.35,117.38,117.24,117.24,23865.0,108.3137,108.3414,108.2122,108.2122,23865.0
2019-05-16 14:50:00,117.24,117.25,117.03,117.07,151813.0,108.2122,108.2214,108.0184,108.0553,151813.0
2019-05-16 15:00:00,117.06,117.06,116.63,116.67,61968.0,108.0461,108.0461,107.6492,107.6861,61968.0
2019-05-16 15:10:00,116.67,116.78,116.62,116.69,52071.0,107.6861,107.7876,107.6399,107.7045,52071.0
2019-05-16 15:20:00,116.74,116.96,116.73,116.95,45048.0,107.7507,107.9538,107.7415,107.9445,45048.0
2019-05-16 15:30:00,116.94,116.94,116.58,116.58,110210.0,107.9353,107.9353,107.603,107.603,110210.0
2019-05-16 15:40:00,116.58,116.6,116.25,116.45,116140.0,107.603,107.6215,107.2984,107.483,116140.0
2019-05-16 15:50:00,116.46,116.74,116.32,116.74,248023.0,107.4923,107.7507,107.363,107.7507,248023.0
2019-05-17 09:30:00,115.7,116.06,115.59,115.66,186435.0,106.7908,107.1231,106.6893,106.7539,186435.0
2019-05-17 09:40:00,115.68,115.73,115.47,115.54,45960.0,106.7723,106.8185,106.5785,106.6431,45960.0
2019-05-17 09:50:00,115.55,115.7,115.46,115.51,101004.0,106.6523,106.7908,106.5693,106.6154,101004.0
2019-05-17 10:00:00,115.5,115.73,115.22,115.65,80689.0,106.6062,106.8185,106.3477,106.7446,80689.0
2019-05-17 10:10:00,115.66,115.97,115.53,115.85,96221.0,106.7539,107.04,106.6339,106.9292,96221.0
2019-05-17 10:20:00,115.85,116.3,115.83,116.02,100279.0,106.9292,107.3446,106.9108,107.0861,100279.0
2019-05-17 10:30:00,115.99,116.1,115.92,115.96,34316.0,107.0585,107.16,106.9938,107.0308,34316.0
2019-05-17 10:40:00,116.0,116.2,116.0,116.17,31766.0,107.0677,107.2523,107.0677,107.2246,31766.0
2019-05-17 10:50:00,116.18,116.52,116.15,116.49,70085.0,107.2338,107.5476,107.2061,107.52,70085.0
2019-05-17 11:00:00,116.47,116.59,116.36,116.51,34515.0,107.5015,107.6122,107.4,107.5384,34515.0
2019-05-17 11:10:00,116.51,116.59,116.37,116.44,73175.0,107.5384,107.6122,107.4092,107.4738,73175.0
2019-05-17 11:20:00,116.42,116.53,116.4,116.42,43783.0,107.4553,107.5569,107.4369,107.4553,43783.0
2019-05-17 11:30:00,116.42,116.45,116.18,116.2,34565.0,107.4553,107.483,107.2338,107.2523,34565.0
2019-05-17 11:40:00,116.24,116.28,116.08,116.12,38661.0,107.2892,107.3261,107.1415,107.1784,38661.0
2019-05-17 11:50:00,116.13,116.29,116.08,116.25,36767.0,107.1877,107.3354,107.1415,107.2984,36767.0
2019-05-17 12:00:00,116.23,116.23,115.91,116.04,40341.0,107.28,107.28,106.9846,107.1046,40341.0
2019-05-17 12:10:00,116.04,116.11,115.92,116.06,18952.0,107.1046,107.1692,106.9938,107.1231,18952.0
2019-05-17 12:20:00,116.06,116.15,116.03,116.11,13379.0,107.1231,107.2061,107.0954,107.1692,13379.0
2019-05-17 12:30:00,116.11,116.28,116.07,116.23,18891.0,107.1692,107.3261,107.1323,107.28,18891.0
2019-05-17 12:40:00,116.24,116.41,116.21,116.39,28927.0,107.2892,107.4461,107.2615,107.4277,28927.0
2019-05-17 12:50:00,116.41,116.42,116.3,116.36,26614.0,107.4461,107.4553,107.3446,107.4,26614.0
2019-05-17 13:00:00,116.36,116.51,116.32,116.51,23535.0,107.4,107.5384,107.363,107.5384,23535.0
2019-05-17 13:10:00,116.52,116.65,116.45,116.57,19931.0,107.5476,107.6676,107.483,107.5938,19931.0
2019-05-17 13:20:00,116.56,116.65,116.49,116.51,24831.0,107.5846,107.6676,107.52,107.5384,24831.0
2019-05-17 13:30:00,116.5,116.57,116.41,116.56,28796.0,107.5292,107.5938,107.4461,107.5846,28796.0
2019-05-17 13:40:00,116.57,116.6,116.4,116.49,28525.0,107.5938,107.6215,107.4369,107.52,28525.0
2019-05-17 13:50:00,116.48,116.56,116.41,116.55,36378.0,107.5107,107.5846,107.4461,107.5753,36378.0
2019-05-17 14:00:00,116.56,116.59,116.44,116.45,39048.0,107.5846,107.6122,107.4738,107.483,39048.0
2019-05-17 14:10:00,116.46,116.49,116.34,116.48,25695.0,107.4923,107.52,107.3815,107.5107,25695.0
2019-05-17 14:20:00,116.47,116.55,116.44,116.52,26219.0,107.5015,107.5753,107.4738,107.5476,26219.0
2019-05-17 14:30:00,116.5,116.5,116.37,116.42,26462.0,107.5292,107.5292,107.4092,107.4553,26462.0
2019-05-17 14:40:00,116.41,116.51,116.39,116.5,22577.0,107.4461,107.5384,107.4277,107.5292,22577.0
2019-05-17 14:50:00,116.5,116.6,116.48,116.55,23648.0,107.5292,107.6215,107.5107,107.5753,23648.0
2019-05-17 15:00:00,116.55,116.56,116.0,116.03,60097.0,107.5753,107.5846,107.0677,107.0954,60097.0
2019-05-17 15:10:00,116.02,116.07,115.88,115.99,48077.0,107.0861,107.1323,106.9569,107.0585,48077.0
2019-05-17 15:20:00,115.99,116.23,115.99,116.23,42788.0,107.0585,107.28,107.0585,107.28,42788.0
2019-05-17 15:30:00,116.21,116.21,115.98,116.01,59502.0,107.2615,107.2615,107.0492,107.0769,59502.0
2019-05-17 15:40:00,116.02,116.23,115.95,116.13,83075.0,107.0861,107.28,107.0215,107.1877,83075.0
2019-05-17 15:50:00,116.13,116.28,116.04,116.05,305442.0,107.1877,107.3261,107.1046,107.1138,305442.0
2019-05-20 09:30:00,115.87,116.05,115.0,115.15,75481.0,106.9477,107.1138,106.1447,106.2831,75481.0
2019-05-20 09:40:00,115.1,115.59,115.1,115.39,44089.0,106.237,106.6893,106.237,106.5047,44089.0
2019-05-20 09:50:00,115.35,116.08,115.3,116.02,118714.0,106.4677,107.1415,106.4216,107.0861,118714.0
2019-05-20 10:00:00,115.99,116.14,115.71,116.11,84016.0,107.0585,107.1969,106.8,107.1692,84016.0
2019-05-20 10:10:00,116.12,116.12,115.87,115.91,63163.0,107.1784,107.1784,106.9477,106.9846,63163.0
2019-05-20 10:20:00,115.9,116.24,115.85,116.17,78230.0,106.9754,107.2892,106.9292,107.2246,78230.0
2019-05-20 10:30:00,116.17,116.17,115.95,116.08,39399.0,107.2246,107.2246,107.0215,107.1415,39399.0
2019-05-20 10:40:00,116.11,116.11,115.91,115.93,43791.0,107.1692,107.1692,106.9846,107.0031,43791.0
2019-05-20 10:50:00,115.93,116.09,115.91,116.03,46376.0,107.0031,107.1508,106.9846,107.0954,46376.0
2019-05-20 11:00:00,116.03,116.12,115.94,115.96,38213.0,107.0954,107.1784,107.0123,107.0308,38213.0
2019-05-20 11:10:00,115.98,116.05,115.92,116.0,27088.0,107.0492,107.1138,106.9938,107.0677,27088.0
2019-05-20 11:20:00,115.99,115.99,115.84,115.85,34467.0,107.0585,107.0585,106.92,106.9292,34467.0
2019-05-20 11:30:00,115.88,116.06,115.71,115.76,44370.0,106.9569,107.1231,106.8,106.8462,44370.0
2019-05-20 11:40:00,115.77,116.11,115.74,116.1,52782.0,106.8554,107.1692,106.8277,107.16,52782.0
2019-05-20 11:50:00,116.1,116.12,115.92,115.99,29903.0,107.16,107.1784,106.9938,107.0585,29903.0
2019-05-20 12:00:00,115.99,116.08,115.96,116.07,27266.0,107.0585,107.1415,107.0308,107.1323,27266.0
2019-05-20 12:10:00,116.05,116.11,116.01,116.03,37263.0,107.1138,107.1692,107.0769,107.0954,37263.0
2019-05-20 12:20:00,116.04,116.06,115.92,115.95,32908.0,107.1046,107.1231,106.9938,107.0215,32908.0
2019-05-20 12:30:00,115.97,115.99,115.77,115.94,23140.0,107.04,107.0585,106.8554,107.0123,23140.0
2019-05-20 12:40:00,115.92,115.93,115.79,115.84,27614.0,106.9938,107.0031,106.8739,106.92,27614.0
2019-05-20 12:50:00,115.85,115.93,115.67,115.71,25113.0,106.9292,107.0031,106.7631,106.8,25113.0
2019-05-20 13:00:00,115.69,115.77,115.62,115.71,30179.0,106.7816,106.8554,106.7169,106.8,30179.0
2019-05-20 13:10:00,115.71,115.83,115.69,115.77,25022.0,106.8,106.9108,106.7816,106.8554,25022.0
2019-05-20 13:20:00,115.79,115.83,115.7,115.81,25802.0,106.8739,106.9108,106.7908,106.8923,25802.0
2019-05-20 13:30:00,115.8,115.9,115.77,115.87,33500.0,106.8831,106.9754,106.8554,106.9477,33500.0
2019-05-20 13:40:00,115.86,115.88,115.77,115.87,26710.0,106.9385,106.9569,106.8554,106.9477,26710.0
2019-05-20 13:50:00,115.85,115.86,115.75,115.81,35772.0,106.9292,106.9385,106.8369,106.8923,35772.0
2019-05-20 14:00:00,115.8,115.87,115.68,115.76,22738.0,106.8831,106.9477,106.7723,106.8462,22738.0
2019-05-20 14:10:00,115.76,115.88,115.75,115.82,23747.0,106.8462,106.9569,106.8369,106.9015,23747.0
2019-05-20 14:20:00,115.84,115.97,115.84,115.94,36746.0,106.92,107.04,106.92,107.0123,36746.0
2019-05-20 14:30:00,115.94,115.95,115.65,115.73,50626.0,107.0123,107.0215,106.7446,106.8185,50626.0
2019-05-20 14:40:00,115.71,115.81,115.57,115.6,27323.0,106.8,106.8923,106.6708,106.6985,27323.0
2019-05-20 14:50:00,115.59,115.67,115.51,115.64,49120.0,106.6893,106.7631,106.6154,106.7354,49120.0
2019-05-20 15:00:00,115.63,115.78,115.62,115.73,67420.0,106.7262,106.8646,106.7169,106.8185,67420.0
2019-05-20 15:10:00,115.73,115.95,115.67,115.91,147288.0,106.8185,107.0215,106.7631,106.9846,147288.0
2019-05-20 15:20:00,115.9,116.0,115.8,115.93,61961.0,106.9754,107.0677,106.8831,107.0031,61961.0
2019-05-20 15:30:00,115.92,116.18,115.88,116.1,72264.0,106.9938,107.2338,106.9569,107.16,72264.0
2019-05-20 15:40:00,116.11,116.15,115.98,116.0,128814.0,107.1692,107.2061,107.0492,107.0677,128814.0
2019-05-20 15:50:00,116.01,116.3,116.01,116.22,314128.0,107.0769,107.3446,107.0769,107.2707,314128.0
2019-05-21 09:30:00,117.04,117.13,116.53,117.0,83065.0,108.0276,108.1107,107.5569,107.9907,83065.0
2019-05-21 09:40:00,117.03,117.34,116.97,117.3,56800.0,108.0184,108.3045,107.963,108.2676,56800.0
2019-05-21 09:50:00,117.31,117.56,117.12,117.41,58070.0,108.2768,108.5076,108.1014,108.3691,58070.0
2019-05-21 10:00:00,117.37,117.67,117.34,117.56,67900.0,108.3322,108.6091,108.3045,108.5076,67900.0
2019-05-21 10:10:00,117.56,117.65,117.32,117.55,51529.0,108.5076,108.5906,108.286,108.4983,51529.0
2019-05-21 10:20:00,117.56,117.6,117.44,117.49,70828.0,108.5076,108.5445,108.3968,108.4429,70828.0
2019-05-21 10:30:00,117.51,117.73,117.36,117.4,47183.0,108.4614,108.6645,108.323,108.3599,47183.0
2019-05-21 10:40:00,117.41,117.62,117.35,117.59,53759.0,108.3691,108.5629,108.3137,108.5352,53759.0
2019-05-21 10:50:00,117.59,117.79,117.45,117.64,52494.0,108.5352,108.7198,108.406,108.5814,52494.0
2019-05-21 11:00:00,117.63,117.66,117.3,117.35,44815.0,108.5722,108.5999,108.2676,108.3137,44815.0
2019-05-21 11:10:00,117.34,117.34,117.16,117.21,37081.0,108.3045,108.3045,108.1384,108.1845,37081.0
2019-05-21 11:20:00,117.21,117.25,117.13,117.19,58331.0,108.1845,108.2214,108.1107,108.166,58331.0
2019-05-21 11:30:00,117.19,117.36,117.1,117.32,45393.0,108.166,108.323,108.083,108.286,45393.0
2019-05-21 11:40:00,117.34,117.35,117.14,117.19,38719.0,108.3045,108.3137,108.1199,108.166,38719.0
2019-05-21 11:50:00,117.19,117.21,116.95,117.0,37569.0,108.166,108.1845,107.9445,107.9907,37569.0
2019-05-21 12:00:00,117.01,117.13,116.98,117.07,31478.0,107.9999,108.1107,107.9722,108.0553,31478.0
2019-05-21 12:10:00,117.09,117.1,116.99,117.05,22450.0,108.0737,108.083,107.9814,108.0368,22450.0
2019-05-21 12:20:00,117.06,117.13,116.95,116.95,21439.0,108.0461,108.1107,107.9445,107.9445,21439.0
2019-05-21 12:30:00,116.95,117.01,116.91,116.93,18212.0,107.9445,107.9999,107.9076,107.9261,18212.0
2019-05-21 12:40:00,116.93,116.96,116.8,116.82,29794.0,107.9261,107.9538,107.8061,107.8245,29794.0
2019-05-21 12:50:00,116.84,116.9,116.82,116.86,34028.0,107.843,107.8984,107.8245,107.8615,34028.0
2019-05-21 13:00:00,116.86,116.9,116.77,116.83,32503.0,107.8615,107.8984,107.7784,107.8338,32503.0
2019-05-21 13:10:00,116.84,116.85,116.71,116.81,30351.0,107.843,107.8522,107.723,107.8153,30351.0
2019-05-21 13:20:00,116.81,116.87,116.79,116.84,22854.0,107.8153,107.8707,107.7968,107.843,22854.0
2019-05-21 13:30:00,116.82,116.83,116.69,116.73,28427.0,107.8245,107.8338,107.7045,107.7415,28427.0
2019-05-21 13:40:00,116.74,116.78,116.71,116.76,27814.0,107.7507,107.7876,107.723,107.7692,27814.0
2019-05-21 13:50:00,116.75,116.77,116.68,116.73,17894.0,107.7599,107.7784,107.6953,107.7415,17894.0
2019-05-21 14:00:00,116.73,116.77,116.66,116.67,24562.0,107.7415,107.7784,107.6769,107.6861,24562.0
2019-05-21 14:10:00,116.68,116.7,116.61,116.61,31221.0,107.6953,107.7138,107.6307,107.6307,31221.0
2019-05-21 14:20:00,116.6,116.77,116.54,116.73,27316.0,107.6215,107.7784,107.5661,107.7415,27316.0
2019-05-21 14:30:00,116.75,116.77,116.66,116.74,25545.0,107.7599,107.7784,107.6769,107.7507,25545.0
2019-05-21 14:40:00,116.75,116.82,116.72,116.76,23619.0,107.7599,107.8245,107.7322,107.7692,23619.0
2019-05-21 14:50:00,116.76,116.77,116.69,116.76,32517.0,107.7692,107.7784,107.7045,107.7692,32517.0
2019-05-21 15:00:00,116.74,116.78,116.7,116.74,29808.0,107.7507,107.7876,107.7138,107.7507,29808.0
2019-05-21 15:10:00,116.74,116.76,116.72,116.75,31643.0,107.7507,107.7692,107.7322,107.7599,31643.0
2019-05-21 15:20:00,116.75,116.79,116.7,116.78,51682.0,107.7599,107.7968,107.7138,107.7876,51682.0
2019-05-21 15:30:00,116.78,116.82,116.74,116.75,72829.0,107.7876,107.8245,107.7507,107.7599,72829.0
2019-05-21 15:40:00,116.75,116.76,116.59,116.65,62266.0,107.7599,107.7692,107.6122,107.6676,62266.0
2019-05-21 15:50:00,116.64,116.73,116.57,116.58,185847.0,107.6584,107.7415,107.5938,107.603,185847.0
2019-05-22 09:30:00,116.12,116.91,116.12,116.54,86057.0,107.1784,107.9076,107.1784,107.5661,86057.0
2019-05-22 09:40:00,116.55,116.61,116.28,116.47,29328.0,107.5753,107.6307,107.3261,107.5015,29328.0
2019-05-22 09:50:00,116.48,116.93,116.45,116.78,25501.0,107.5107,107.9261,107.483,107.7876,25501.0
2019-05-22 10:00:00,116.75,116.92,116.73,116.79,58421.0,107.7599,107.9168,107.7415,107.7968,58421.0
2019-05-22 10:10:00,116.8,116.96,116.68,116.78,52521.0,107.8061,107.9538,107.6953,107.7876,52521.0
2019-05-22 10:20:00,116.78,116.92,116.74,116.83,61388.0,107.7876,107.9168,107.7507,107.8338,61388.0
2019-05-22 10:30:00,116.84,116.85,116.69,116.8,37767.0,107.843,107.8522,107.7045,107.8061,37767.0
2019-05-22 10:40:00,116.78,116.87,116.73,116.74,36980.0,107.7876,107.8707,107.7415,107.7507,36980.0
2019-05-22 10:50:00,116.74,116.91,116.72,116.89,26927.0,107.7507,107.9076,107.7322,107.8891,26927.0
2019-05-22 11:00:00,116.87,116.88,116.71,116.73,33902.0,107.8707,107.8799,107.723,107.7415,33902.0
2019-05-22 11:10:00,116.71,116.75,116.64,116.66,25522.0,107.723,107.7599,107.6584,107.6769,25522.0
2019-05-22 11:20:00,116.67,116.83,116.51,116.81,32253.0,107.6861,107.8338,107.5384,107.8153,32253.0
2019-05-22 11:30:00,116.82,116.9,116.71,116.73,28196.0,107.8245,107.8984,107.723,107.7415,28196.0
2019-05-22 11:40:00,116.73,116.79,116.7,116.72,26233.0,107.7415,107.7968,107.7138,107.7322,26233.0
2019-05-22 11:50:00,116.73,116.81,116.7,116.75,34789.0,107.7415,107.8153,107.7138,107.7599,34789.0
2019-05-22 12:00:00,116.76,116.82,116.73,116.77,40018.0,107.7692,107.8245,107.7415,107.7784,40018.0
2019-05-22 12:10:00,116.77,116.88,116.72,116.84,31333.0,107.7784,107.8799,107.7322,107.843,31333.0
2019-05-22 12:20:00,116.85,116.91,116.81,116.89,44434.0,107.8522,107.9076,107.8153,107.8891,44434.0
2019-05-22 12:30:00,116.89,116.91,116.81,116.87,45795.0,107.8891,107.9076,107.8153,107.8707,45795.0
2019-05-22 12:40:00,116.86,116.88,116.8,116.85,29043.0,107.8615,107.8799,107.8061,107.8522,29043.0
2019-05-22 12:50:00,116.84,116.86,116.75,116.77,63361.0,107.843,107.8615,107.7599,107.7784,63361.0
2019-05-22 13:00:00,116.77,116.82,116.62,116.66,27308.0,107.7784,107.8245,107.6399,107.6769,27308.0
2019-05-22 13:10:00,116.66,116.81,116.64,116.8,35716.0,107.6769,107.8153,107.6584,107.8061,35716.0
2019-05-22 13:20:00,116.81,116.84,116.76,116.82,41291.0,107.8153,107.843,107.7692,107.8245,41291.0
2019-05-22 13:30:00,116.82,117.0,116.78,116.99,21895.0,107.8245,107.9907,107.7876,107.9814,21895.0
2019-05-22 13:40:00,116.99,117.22,116.98,117.18,33143.0,107.9814,108.1937,107.9722,108.1568,33143.0
2019-05-22 13:50:00,117.17,117.34,117.12,117.28,37849.0,108.1476,108.3045,108.1014,108.2491,37849.0
2019-05-22 14:00:00,117.27,117.46,116.97,117.46,156250.0,108.2399,108.4153,107.963,108.4153,156250.0
2019-05-22 14:10:00,117.45,117.64,117.32,117.47,222440.0,108.406,108.5814,108.286,108.4245,222440.0
2019-05-22 14:20:00,117.46,117.75,117.46,117.61,226495.0,108.4153,108.6829,108.4153,108.5537,226495.0
2019-05-22 14:30:00,117.61,117.97,117.6,117.96,129977.0,108.5537,108.886,108.5445,108.8768,129977.0
2019-05-22 14:40:00,117.94,118.23,117.89,118.19,90772.0,108.8583,109.126,108.8121,109.089,90772.0
2019-05-22 14:50:00,118.23,118.37,118.15,118.2,357039.0,109.126,109.2552,109.0521,109.0983,357039.0
2019-05-22 15:00:00,118.2,118.39,118.12,118.12,79252.0,109.0983,109.2736,109.0244,109.0244,79252.0
2019-05-22 15:10:00,118.13,118.39,118.12,118.34,80641.0,109.0337,109.2736,109.0244,109.2275,80641.0
2019-05-22 15:20:00,118.34,118.37,118.1,118.2,164019.0,109.2275,109.2552,109.006,109.0983,164019.0
2019-05-22 15:30:00,118.17,118.19,117.98,118.04,75432.0,109.0706,109.089,108.8952,108.9506,75432.0
2019-05-22 15:40:00,118.03,118.11,117.95,118.08,81684.0,108.9414,109.0152,108.8675,108.9875,81684.0
2019-05-22 15:50:00,118.07,118.17,117.98,117.99,230362.0,108.9783,109.0706,108.8952,108.9044,230362.0
2019-05-23 09:30:00,117.76,117.96,117.16,117.28,80871.0,108.6922,108.8768,108.1384,108.2491,80871.0
2019-05-23 09:40:00,117.21,117.64,117.16,117.59,50605.0,108.1845,108.5814,108.1384,108.5352,50605.0
2019-05-23 09:50:00,117.55,117.55,117.2,117.28,47928.0,108.4983,108.4983,108.1753,108.2491,47928.0
2019-05-23 10:00:00,117.27,117.37,117.11,117.17,44751.0,108.2399,108.3322,108.0922,108.1476,44751.0
2019-05-23 10:10:00,117.17,117.24,116.96,117.06,53758.0,108.1476,108.2122,107.9538,108.0461,53758.0
2019-05-23 10:20:00,117.02,117.18,116.84,117.17,31593.0,108.0091,108.1568,107.843,108.1476,31593.0
2019-05-23 10:30:00,117.16,117.27,117.1,117.25,80915.0,108.1384,108.2399,108.083,108.2214,80915.0
2019-05-23 10:40:00,117.25,117.28,116.89,116.91,27735.0,108.2214,108.2491,107.8891,107.9076,27735.0
2019-05-23 10:50:00,116.92,117.05,116.84,116.84,30604.0,107.9168,108.0368,107.843,107.843,30604.0
2019-05-23 11:00:00,116.87,116.87,116.62,116.8,43754.0,107.8707,107.8707,107.6399,107.8061,43754.0
2019-05-23 11:10:00,116.79,116.83,116.66,116.8,31161.0,107.7968,107.8338,107.6769,107.8061,31161.0
2019-05-23 11:20:00,116.79,116.95,116.64,116.82,57962.0,107.7968,107.9445,107.6584,107.8245,57962.0
2019-05-23 11:30:00,116.84,116.91,116.71,116.84,34433.0,107.843,107.9076,107.723,107.843,34433.0
2019-05-23 11:40:00,116.84,116.85,116.73,116.76,32761.0,107.843,107.8522,107.7415,107.7692,32761.0
2019-05-23 11:50:00,116.76,116.88,116.56,116.67,62779.0,107.7692,107.8799,107.5846,107.6861,62779.0
2019-05-23 12:00:00,116.65,116.95,116.65,116.71,57474.0,107.6676,107.9445,107.6676,107.723,57474.0
2019-05-23 12:10:00,116.71,116.77,116.55,116.67,37795.0,107.723,107.7784,107.5753,107.6861,37795.0
2019-05-23 12:20:00,116.68,116.73,116.61,116.71,31041.0,107.6953,107.7415,107.6307,107.723,31041.0
2019-05-23 12:30:00,116.72,116.99,116.66,116.99,113362.0,107.7322,107.9814,107.6769,107.9814,113362.0
2019-05-23 12:40:00,117.0,117.13,116.98,117.09,45846.0,107.9907,108.1107,107.9722,108.0737,45846.0
2019-05-23 12:50:00,117.08,117.17,116.85,117.04,59043.0,108.0645,108.1476,107.8522,108.0276,59043.0
2019-05-23 13:00:00,117.03,117.03,116.87,116.91,30595.0,108.0184,108.0184,107.8707,107.9076,30595.0
2019-05-23 13:10:00,116.88,116.95,116.8,116.91,30240.0,107.8799,107.9445,107.8061,107.9076,30240.0
2019-05-23 13:20:00,116.89,117.05,116.85,117.02,30530.0,107.8891,108.0368,107.8522,108.0091,30530.0
2019-05-23 13:30:00,117.0,117.12,116.97,117.02,32792.0,107.9907,108.1014,107.963,108.0091,32792.0
2019-05-23 13:40:00,117.02,117.05,116.82,116.82,25713.0,108.0091,108.0368,107.8245,107.8245,25713.0
2019-05-23 13:50:00,116.81,116.91,116.79,116.85,46055.0,107.8153,107.9076,107.7968,107.8522,46055.0
2019-05-23 14:00:00,116.85,116.89,116.7,116.71,49649.0,107.8522,107.8891,107.7138,107.723,49649.0
2019-05-23 14:10:00,116.74,116.75,116.62,116.64,37304.0,107.7507,107.7599,107.6399,107.6584,37304.0
2019-05-23 14:20:00,116.66,116.81,116.65,116.68,115822.0,107.6769,107.8153,107.6676,107.6953,115822.0
2019-05-23 14:30:00,116.69,116.77,116.6,116.63,35892.0,107.7045,107.7784,107.6215,107.6492,35892.0
2019-05-23 14:40:00,116.66,116.84,116.48,116.8,278468.0,107.6769,107.843,107.5107,107.8061,278468.0
2019-05-23 14:50:00,116.81,116.83,116.66,116.81,43616.0,107.8153,107.8338,107.6769,107.8153,43616.0
2019-05-23 15:00:00,116.79,116.82,116.67,116.77,46284.0,107.7968,107.8245,107.6861,107.7784,46284.0
2019-05-23 15:10:00,116.77,116.98,116.72,116.93,59888.0,107.7784,107.9722,107.7322,107.9261,59888.0
2019-05-23 15:20:00,116.95,117.04,116.88,116.91,181826.0,107.9445,108.0276,107.8799,107.9076,181826.0
2019-05-23 15:30:00,116.91,117.02,116.83,116.83,119211.0,107.9076,108.0091,107.8338,107.8338,119211.0
2019-05-23 15:40:00,116.84,116.91,116.69,116.84,97318.0,107.843,107.9076,107.7045,107.843,97318.0
2019-05-23 15:50:00,116.85,116.95,116.71,116.82,382474.0,107.8522,107.9445,107.723,107.8245,382474.0
2019-05-24 09:30:00,117.53,117.55,117.09,117.27,66704.0,108.4799,108.4983,108.0737,108.2399,66704.0
2019-05-24 09:40:00,117.25,117.49,117.16,117.4,86950.0,108.2214,108.4429,108.1384,108.3599,86950.0
2019-05-24 09:50:00,117.42,117.44,117.19,117.31,41630.0,108.3783,108.3968,108.166,108.2768,41630.0
2019-05-24 10:00:00,117.33,117.42,117.28,117.36,47907.0,108.2953,108.3783,108.2491,108.323,47907.0
2019-05-24 10:10:00,117.35,117.39,117.28,117.33,59350.0,108.3137,108.3506,108.2491,108.2953,59350.0
2019-05-24 10:20:00,117.33,117.47,117.18,117.18,95462.0,108.2953,108.4245,108.1568,108.1568,95462.0
2019-05-24 10:30:00,117.2,117.29,117.11,117.16,35960.0,108.1753,108.2583,108.0922,108.1384,35960.0
2019-05-24 10:40:00,117.16,117.17,116.86,116.87,36940.0,108.1384,108.1476,107.8615,107.8707,36940.0
2019-05-24 10:50:00,116.88,116.93,116.59,116.61,38050.0,107.8799,107.9261,107.6122,107.6307,38050.0
2019-05-24 11:00:00,116.61,116.7,116.53,116.55,24892.0,107.6307,107.7138,107.5569,107.5753,24892.0
2019-05-24 11:10:00,116.59,116.66,116.45,116.66,29833.0,107.6122,107.6769,107.483,107.6769,29833.0
2019-05-24 11:20:00,116.66,116.69,116.54,116.64,31123.0,107.6769,107.7045,107.5661,107.6584,31123.0
2019-05-24 11:30:00,116.65,116.86,116.64,116.81,31801.0,107.6676,107.8615,107.6584,107.8153,31801.0
2019-05-24 11:40:00,116.81,116.87,116.77,116.85,23820.0,107.8153,107.8707,107.7784,107.8522,23820.0
2019-05-24 11:50:00,116.86,116.91,116.76,116.82,26106.0,107.8615,107.9076,107.7692,107.8245,26106.0
2019-05-24 12:00:00,116.82,116.91,116.76,116.88,26830.0,107.8245,107.9076,107.7692,107.8799,26830.0
2019-05-24 12:10:00,116.89,116.95,116.84,116.94,24190.0,107.8891,107.9445,107.843,107.9353,24190.0
2019-05-24 12:20:00,116.95,117.02,116.89,116.95,33786.0,107.9445,108.0091,107.8891,107.9445,33786.0
2019-05-24 12:30:00,116.95,117.1,116.91,117.08,88782.0,107.9445,108.083,107.9076,108.0645,88782.0
2019-05-24 12:40:00,117.09,117.19,117.06,117.07,20850.0,108.0737,108.166,108.0461,108.0553,20850.0
2019-05-24 12:50:00,117.09,117.2,117.02,117.2,19508.0,108.0737,108.1753,108.0091,108.1753,19508.0
2019-05-24 13:00:00,117.22,117.24,117.0,117.01,18903.0,108.1937,108.2122,107.9907,107.9999,18903.0
2019-05-24 13:10:00,117.0,117.03,116.95,117.02,13552.0,107.9907,108.0184,107.9445,108.0091,13552.0
2019-05-24 13:20:00,117.03,117.08,116.97,116.97,21112.0,108.0184,108.0645,107.963,107.963,21112.0
2019-05-24 13:30:00,116.98,117.09,116.96,117.05,19593.0,107.9722,108.0737,107.9538,108.0368,19593.0
2019-05-24 13:40:00,117.05,117.17,117.05,117.14,17912.0,108.0368,108.1476,108.0368,108.1199,17912.0
2019-05-24 13:50:00,117.14,117.22,117.09,117.1,13486.0,108.1199,108.1937,108.0737,108.083,13486.0
2019-05-24 14:00:00,117.11,117.11,116.97,117.02,14744.0,108.0922,108.0922,107.963,108.0091,14744.0
2019-05-24 14:10:00,117.02,117.05,116.97,117.05,17359.0,108.0091,108.0368,107.963,108.0368,17359.0
2019-05-24 14:20:00,117.05,117.12,116.98,117.02,20231.0,108.0368,108.1014,107.9722,108.0091,20231.0
2019-05-24 14:30:00,117.02,117.07,116.99,117.05,27358.0,108.0091,108.0553,107.9814,108.0368,27358.0
2019-05-24 14:40:00,117.06,117.07,116.95,116.98,61061.0,108.0461,108.0553,107.9445,107.9722,61061.0
2019-05-24 14:50:00,116.99,117.05,116.98,117.05,46318.0,107.9814,108.0368,107.9722,108.0368,46318.0
2019-05-24 15:00:00,117.06,117.11,116.99,117.01,72927.0,108.0461,108.0922,107.9814,107.9999,72927.0
2019-05-24 15:10:00,117.01,117.02,116.93,116.96,21906.0,107.9999,108.0091,107.9261,107.9538,21906.0
2019-05-24 15:20:00,116.95,117.01,116.94,117.0,24615.0,107.9445,107.9999,107.9353,107.9907,24615.0
2019-05-24 15:30:00,116.99,117.0,116.91,116.95,31599.0,107.9814,107.9907,107.9076,107.9445,31599.0
2019-05-24 15:40:00,116.96,116.97,116.82,116.89,45556.0,107.9538,107.963,107.8245,107.8891,45556.0
2019-05-24 15:50:00,116.9,116.94,116.72,116.87,140853.0,107.8984,107.9353,107.7322,107.8707,140853.0
2019-05-28 09:30:00,117.09,117.63,116.85,117.59,65509.0,108.0737,108.5722,107.8522,108.5352,65509.0
2019-05-28 09:40:00,117.6,118.01,117.58,117.9,50625.0,108.5445,108.9229,108.526,108.8214,50625.0
2019-05-28 09:50:00,117.9,118.19,117.81,118.16,70549.0,108.8214,109.089,108.7383,109.0614,70549.0
2019-05-28 10:00:00,118.15,118.41,118.11,118.25,150432.0,109.0521,109.2921,109.0152,109.1444,150432.0
2019-05-28 10:10:00,118.25,118.25,117.89,117.98,28917.0,109.1444,109.1444,108.8121,108.8952,28917.0
2019-05-28 10:20:00,117.97,118.07,117.72,117.77,29456.0,108.886,108.9783,108.6552,108.7014,29456.0
2019-05-28 10:30:00,117.75,117.86,117.53,117.55,54907.0,108.6829,108.7845,108.4799,108.4983,54907.0
2019-05-28 10:40:00,117.55,117.57,117.43,117.43,41180.0,108.4983,108.5168,108.3876,108.3876,41180.0
2019-05-28 10:50:00,117.44,117.48,117.26,117.37,23319.0,108.3968,108.4337,108.2307,108.3322,23319.0
2019-05-28 11:00:00,117.34,117.44,117.25,117.27,154881.0,108.3045,108.3968,108.2214,108.2399,154881.0
2019-05-28 11:10:00,117.26,117.38,117.23,117.32,40385.0,108.2307,108.3414,108.203,108.286,40385.0
2019-05-28 11:20:00,117.33,117.33,117.06,117.07,44348.0,108.2953,108.2953,108.0461,108.0553,44348.0
2019-05-28 11:30:00,117.06,117.06,116.88,116.97,21943.0,108.0461,108.0461,107.8799,107.963,21943.0
2019-05-28 11:40:00,116.97,117.02,116.77,116.84,16124.0,107.963,108.0091,107.7784,107.843,16124.0
2019-05-28 11:50:00,116.82,117.0,116.7,116.96,22436.0,107.8245,107.9907,107.7138,107.9538,22436.0
2019-05-28 12:00:00,116.94,117.02,116.91,116.95,16444.0,107.9353,108.0091,107.9076,107.9445,16444.0
2019-05-28 12:10:00,116.96,117.01,116.9,116.93,19988.0,107.9538,107.9999,107.8984,107.9261,19988.0
2019-05-28 12:20:00,116.93,117.05,116.92,116.97,34965.0,107.9261,108.0368,107.9168,107.963,34965.0
2019-05-28 12:30:00,116.95,117.01,116.8,116.85,17778.0,107.9445,107.9999,107.8061,107.8522,17778.0
2019-05-28 12:40:00,116.85,116.93,116.82,116.92,22826.0,107.8522,107.9261,107.8245,107.9168,22826.0
2019-05-28 12:50:00,116.91,116.92,116.71,116.76,15950.0,107.9076,107.9168,107.723,107.7692,15950.0
2019-05-28 13:00:00,116.76,116.83,116.64,116.78,24254.0,107.7692,107.8338,107.6584,107.7876,24254.0
2019-05-28 13:10:00,116.76,116.79,116.62,116.66,22997.0,107.7692,107.7968,107.6399,107.6769,22997.0
2019-05-28 13:20:00,116.64,116.75,116.57,116.57,22907.0,107.6584,107.7599,107.5938,107.5938,22907.0
2019-05-28 13:30:00,116.58,116.59,116.46,116.48,27551.0,107.603,107.6122,107.4923,107.5107,27551.0
2019-05-28 13:40:00,116.5,116.58,116.48,116.56,22045.0,107.5292,107.603,107.5107,107.5846,22045.0
2019-05-28 13:50:00,116.56,116.6,116.46,116.47,26213.0,107.5846,107.6215,107.4923,107.5015,26213.0
2019-05-28 14:00:00,116.47,116.52,116.46,116.47,35177.0,107.5015,107.5476,107.4923,107.5015,35177.0
2019-05-28 14:10:00,116.47,116.53,116.38,116.49,50012.0,107.5015,107.5569,107.4184,107.52,50012.0
2019-05-28 14:20:00,116.48,116.51,116.46,116.5,31956.0,107.5107,107.5384,107.4923,107.5292,31956.0
2019-05-28 14:30:00,116.49,116.63,116.47,116.58,38845.0,107.52,107.6492,107.5015,107.603,38845.0
2019-05-28 14:40:00,116.58,116.6,116.32,116.39,40889.0,107.603,107.6215,107.363,107.4277,40889.0
2019-05-28 14:50:00,116.39,116.41,116.15,116.15,48727.0,107.4277,107.4461,107.2061,107.2061,48727.0
2019-05-28 15:00:00,116.15,116.19,116.02,116.17,61435.0,107.2061,107.2431,107.0861,107.2246,61435.0
2019-05-28 15:10:00,116.16,116.27,116.07,116.23,83849.0,107.2154,107.3169,107.1323,107.28,83849.0
2019-05-28 15:20:00,116.23,116.28,116.05,116.07,61844.0,107.28,107.3261,107.1138,107.1323,61844.0
2019-05-28 15:30:00,116.08,116.15,115.9,115.96,178173.0,107.1415,107.2061,106.9754,107.0308,178173.0
2019-05-28 15:40:00,115.96,115.98,115.77,115.96,187129.0,107.0308,107.0492,106.8554,107.0308,187129.0
2019-05-28 15:50:00,115.95,116.04,115.7,115.72,313191.0,107.0215,107.1046,106.7908,106.8092,313191.0
2019-05-29 09:30:00,115.61,115.65,114.65,114.67,95479.0,106.7077,106.7446,105.8216,105.8401,95479.0
2019-05-29 09:40:00,114.73,115.38,114.61,114.64,148689.0,105.8955,106.4954,105.7847,105.8124,148689.0
2019-05-29 09:50:00,114.64,115.67,114.47,115.67,214968.0,105.8124,106.7631,105.6555,106.7631,214968.0
2019-05-29 10:00:00,115.63,115.71,115.23,115.46,114719.0,106.7262,106.8,106.357,106.5693,114719.0
2019-05-29 10:10:00,115.44,115.57,114.94,115.57,234500.0,106.5508,106.6708,106.0893,106.6708,234500.0
2019-05-29 10:20:00,115.56,115.76,115.5,115.52,65074.0,106.6616,106.8462,106.6062,106.6246,65074.0
2019-05-29 10:30:00,115.48,115.57,115.17,115.29,55578.0,106.5877,106.6708,106.3016,106.4124,55578.0
2019-05-29 10:40:00,115.27,115.3,114.82,114.95,132922.0,106.3939,106.4216,105.9785,106.0985,132922.0
2019-05-29 10:50:00,114.92,115.2,114.92,115.09,36841.0,106.0708,106.3293,106.0708,106.2278,36841.0
2019-05-29 11:00:00,115.09,115.23,114.9,115.23,372841.0,106.2278,106.357,106.0524,106.357,372841.0
2019-05-29 11:10:00,115.22,115.22,114.93,115.1,41869.0,106.3477,106.3477,106.0801,106.237,41869.0
2019-05-29 11:20:00,115.09,115.1,114.72,114.92,61842.0,106.2278,106.237,105.8862,106.0708,61842.0
2019-05-29 11:30:00,114.89,114.95,114.66,114.66,59178.0,106.0432,106.0985,105.8309,105.8309,59178.0
2019-05-29 11:40:00,114.63,114.74,114.43,114.68,57623.0,105.8032,105.9047,105.6186,105.8493,57623.0
2019-05-29 11:50:00,114.67,114.83,114.52,114.72,48368.0,105.8401,105.9878,105.7016,105.8862,48368.0
2019-05-29 12:00:00,114.73,115.0,114.56,114.88,59185.0,105.8955,106.1447,105.7386,106.0339,59185.0
2019-05-29 12:10:00,114.89,115.14,114.77,115.09,142735.0,106.0432,106.2739,105.9324,106.2278,142735.0
2019-05-29 12:20:00,115.08,115.19,114.98,115.06,72260.0,106.2185,106.3201,106.1262,106.2001,72260.0
2019-05-29 12:30:00,115.05,115.11,114.95,115.05,51210.0,106.1908,106.2462,106.0985,106.1908,51210.0
2019-05-29 12:40:00,115.06,115.13,114.98,115.0,28048.0,106.2001,106.2647,106.1262,106.1447,28048.0
2019-05-29 12:50:00,115.0,115.03,114.9,115.01,34581.0,106.1447,106.1724,106.0524,106.1539,34581.0
2019-05-29 13:00:00,114.99,115.07,114.72,115.07,47209.0,106.1355,106.2093,105.8862,106.2093,47209.0
2019-05-29 13:10:00,115.08,115.23,115.0,115.06,66604.0,106.2185,106.357,106.1447,106.2001,66604.0
2019-05-29 13:20:00,115.06,115.18,114.99,115.1,39348.0,106.2001,106.3108,106.1355,106.237,39348.0
2019-05-29 13:30:00,115.09,115.35,115.02,115.3,96371.0,106.2278,106.4677,106.1631,106.4216,96371.0
2019-05-29 13:40:00,115.3,115.42,115.27,115.39,24462.0,106.4216,106.5323,106.3939,106.5047,24462.0
2019-05-29 13:50:00,115.42,115.5,115.33,115.35,39054.0,106.5323,106.6062,106.4493,106.4677,39054.0
2019-05-29 14:00:00,115.36,115.43,115.28,115.29,27616.0,106.477,106.5416,106.4031,106.4124,27616.0
2019-05-29 14:10:00,115.3,115.42,115.29,115.38,24498.0,106.4216,106.5323,106.4124,106.4954,24498.0
2019-05-29 14:20:00,115.36,115.37,115.29,115.37,24519.0,106.477,106.4862,106.4124,106.4862,24519.0
2019-05-29 14:30:00,115.39,115.39,115.13,115.2,28177.0,106.5047,106.5047,106.2647,106.3293,28177.0
2019-05-29 14:40:00,115.19,115.19,115.09,115.13,27944.0,106.3201,106.3201,106.2278,106.2647,27944.0
2019-05-29 14:50:00,115.14,115.24,115.06,115.21,31681.0,106.2739,106.3662,106.2001,106.3385,31681.0
2019-05-29 15:00:00,115.2,115.2,114.75,114.91,275959.0,106.3293,106.3293,105.9139,106.0616,275959.0
2019-05-29 15:10:00,114.91,115.1,114.89,114.95,263249.0,106.0616,106.237,106.0432,106.0985,263249.0
2019-05-29 15:20:00,114.94,115.28,114.93,115.27,53863.0,106.0893,106.4031,106.0801,106.3939,53863.0
2019-05-29 15:30:00,115.29,115.7,115.25,115.65,82985.0,106.4124,106.7908,106.3754,106.7446,82985.0
2019-05-29 15:40:00,115.66,115.81,115.59,115.65,71790.0,106.7539,106.8923,106.6893,106.7446,71790.0
2019-05-29 15:50:00,115.64,115.71,115.29,115.48,295960.0,106.7354,106.8,106.4124,106.5877,295960.0
2019-05-30 09:30:00,115.49,115.97,115.44,115.66,40151.0,106.597,107.04,106.5508,106.7539,40151.0
2019-05-30 09:40:00,115.69,115.69,115.25,115.69,34350.0,106.7816,106.7816,106.3754,106.7816,34350.0
2019-05-30 09:50:00,115.7,115.76,115.31,115.33,26706.0,106.7908,106.8462,106.4308,106.4493,26706.0
2019-05-30 10:00:00,115.25,115.35,114.96,115.3,62815.0,106.3754,106.4677,106.1078,106.4216,62815.0
2019-05-30 10:10:00,115.26,115.7,115.21,115.7,49044.0,106.3847,106.7908,106.3385,106.7908,49044.0
2019-05-30 10:20:00,115.7,115.75,115.51,115.61,39498.0,106.7908,106.8369,106.6154,106.7077,39498.0
2019-05-30 10:30:00,115.63,115.97,115.62,115.86,33347.0,106.7262,107.04,106.7169,106.9385,33347.0
2019-05-30 10:40:00,115.88,116.04,115.84,115.97,37898.0,106.9569,107.1046,106.92,107.04,37898.0
2019-05-30 10:50:00,115.96,116.11,115.86,116.08,41093.0,107.0308,107.1692,106.9385,107.1415,41093.0
2019-05-30 11:00:00,116.07,116.13,115.79,116.11,47105.0,107.1323,107.1877,106.8739,107.1692,47105.0
2019-05-30 11:10:00,116.11,116.21,116.01,116.19,35343.0,107.1692,107.2615,107.0769,107.2431,35343.0
2019-05-30 11:20:00,116.21,116.27,116.08,116.12,59446.0,107.2615,107.3169,107.1415,107.1784,59446.0
2019-05-30 11:30:00,116.16,116.3,115.95,116.01,22929.0,107.2154,107.3446,107.0215,107.0769,22929.0
2019-05-30 11:40:00,116.02,116.09,115.88,115.98,20711.0,107.0861,107.1508,106.9569,107.0492,20711.0
2019-05-30 11:50:00,116.0,116.0,115.85,115.98,23437.0,107.0677,107.0677,106.9292,107.0492,23437.0
2019-05-30 12:00:00,115.96,116.01,115.88,115.96,19288.0,107.0308,107.0769,106.9569,107.0308,19288.0
2019-05-30 12:10:00,115.98,116.06,115.95,116.02,25074.0,107.0492,107.1231,107.0215,107.0861,25074.0
2019-05-30 12:20:00,116.04,116.19,115.96,116.04,28157.0,107.1046,107.2431,107.0308,107.1046,28157.0
2019-05-30 12:30:00,116.03,116.09,115.85,115.99,37102.0,107.0954,107.1508,106.9292,107.0585,37102.0
2019-05-30 12:40:00,116.0,116.03,115.87,115.97,52614.0,107.0677,107.0954,106.9477,107.04,52614.0
2019-05-30 12:50:00,115.98,116.02,115.87,115.88,45283.0,107.0492,107.0861,106.9477,106.9569,45283.0
2019-05-30 13:00:00,115.88,115.9,115.75,115.82,31821.0,106.9569,106.9754,106.8369,106.9015,31821.0
2019-05-30 13:10:00,115.8,115.83,115.69,115.7,21641.0,106.8831,106.9108,106.7816,106.7908,21641.0
2019-05-30 13:20:00,115.71,115.79,115.66,115.69,23556.0,106.8,106.8739,106.7539,106.7816,23556.0
2019-05-30 13:30:00,115.71,115.71,115.59,115.66,20615.0,106.8,106.8,106.6893,106.7539,20615.0
2019-05-30 13:40:00,115.66,115.77,115.63,115.76,23176.0,106.7539,106.8554,106.7262,106.8462,23176.0
2019-05-30 13:50:00,115.77,115.8,115.71,115.78,33056.0,106.8554,106.8831,106.8,106.8646,33056.0
2019-05-30 14:00:00,115.77,115.88,115.74,115.84,24227.0,106.8554,106.9569,106.8277,106.92,24227.0
2019-05-30 14:10:00,115.88,115.96,115.86,115.89,33000.0,106.9569,107.0308,106.9385,106.9662,33000.0
2019-05-30 14:20:00,115.88,115.92,115.82,115.85,22138.0,106.9569,106.9938,106.9015,106.9292,22138.0
2019-05-30 14:30:00,115.84,115.87,115.7,115.75,20991.0,106.92,106.9477,106.7908,106.8369,20991.0
2019-05-30 14:40:00,115.74,115.81,115.66,115.77,36148.0,106.8277,106.8923,106.7539,106.8554,36148.0
2019-05-30 14:50:00,115.79,115.96,115.73,115.96,43397.0,106.8739,107.0308,106.8185,107.0308,43397.0
2019-05-30 15:00:00,115.97,115.98,115.72,115.83,46575.0,107.04,107.0492,106.8092,106.9108,46575.0
2019-05-30 15:10:00,115.83,115.9,115.78,115.82,43869.0,106.9108,106.9754,106.8646,106.9015,43869.0
2019-05-30 15:20:00,115.82,115.98,115.78,115.93,44336.0,106.9015,107.0492,106.8646,107.0031,44336.0
2019-05-30 15:30:00,115.91,115.98,115.8,115.83,101497.0,106.9846,107.0492,106.8831,106.9108,101497.0
2019-05-30 15:40:00,115.82,115.97,115.82,115.92,146337.0,106.9015,107.04,106.9015,106.9938,146337.0
2019-05-30 15:50:00,115.91,115.95,115.85,115.9,311671.0,106.9846,107.0215,106.9292,106.9754,311671.0
2019-05-31 09:30:00,115.34,116.06,115.3,115.56,78655.0,106.4585,107.1231,106.4216,106.6616,78655.0
2019-05-31 09:40:00,115.47,115.57,114.99,115.05,37298.0,106.5785,106.6708,106.1355,106.1908,37298.0
2019-05-31 09:50:00,115.04,115.48,115.01,115.24,70068.0,106.1816,106.5877,106.1539,106.3662,70068.0
2019-05-31 10:00:00,115.28,115.32,115.03,115.05,65641.0,106.4031,106.44,106.1724,106.1908,65641.0
2019-05-31 10:10:00,115.08,115.64,115.01,115.6,76991.0,106.2185,106.7354,106.1539,106.6985,76991.0
2019-05-31 10:20:00,115.59,115.79,115.57,115.79,27005.0,106.6893,106.8739,106.6708,106.8739,27005.0
2019-05-31 10:30:00,115.79,116.1,115.76,116.01,79970.0,106.8739,107.16,106.8462,107.0769,79970.0
2019-05-31 10:40:00,116.01,116.04,115.79,116.04,47635.0,107.0769,107.1046,106.8739,107.1046,47635.0
2019-05-31 10:50:00,116.09,116.58,116.06,116.49,116051.0,107.1508,107.603,107.1231,107.52,116051.0
2019-05-31 11:00:00,116.47,116.95,116.43,116.8,112101.0,107.5015,107.9445,107.4646,107.8061,112101.0
2019-05-31 11:10:00,116.79,117.58,116.68,117.25,131682.0,107.7968,108.526,107.6953,108.2214,131682.0
2019-05-31 11:20:00,117.25,117.42,117.18,117.39,52921.0,108.2214,108.3783,108.1568,108.3506,52921.0
2019-05-31 11:30:00,117.4,117.46,116.88,116.9,119710.0,108.3599,108.4153,107.8799,107.8984,119710.0
2019-05-31 11:40:00,116.87,117.05,116.86,116.92,47949.0,107.8707,108.0368,107.8615,107.9168,47949.0
2019-05-31 11:50:00,116.9,116.97,116.83,116.92,46596.0,107.8984,107.963,107.8338,107.9168,46596.0
2019-05-31 12:00:00,116.9,116.94,116.69,116.78,36493.0,107.8984,107.9353,107.7045,107.7876,36493.0
2019-05-31 12:10:00,116.76,116.77,116.62,116.66,19594.0,107.7692,107.7784,107.6399,107.6769,19594.0
2019-05-31 12:20:00,116.67,116.73,116.59,116.62,31667.0,107.6861,107.7415,107.6122,107.6399,31667.0
2019-05-31 12:30:00,116.62,116.65,116.35,116.36,66417.0,107.6399,107.6676,107.3907,107.4,66417.0
2019-05-31 12:40:00,116.36,116.48,116.22,116.4,51511.0,107.4,107.5107,107.2707,107.4369,51511.0
2019-05-31 12:50:00,116.4,116.43,116.23,116.31,26438.0,107.4369,107.4646,107.28,107.3538,26438.0
2019-05-31 13:00:00,116.3,116.41,116.27,116.4,67232.0,107.3446,107.4461,107.3169,107.4369,67232.0
2019-05-31 13:10:00,116.42,116.57,116.41,116.52,30825.0,107.4553,107.5938,107.4461,107.5476,30825.0
2019-05-31 13:20:00,116.52,116.64,116.52,116.64,32218.0,107.5476,107.6584,107.5476,107.6584,32218.0
2019-05-31 13:30:00,116.63,116.65,116.5,116.51,32086.0,107.6492,107.6676,107.5292,107.5384,32086.0
2019-05-31 13:40:00,116.51,116.57,116.43,116.5,34918.0,107.5384,107.5938,107.4646,107.5292,34918.0
2019-05-31 13:50:00,116.49,116.5,116.26,116.3,19238.0,107.52,107.5292,107.3077,107.3446,19238.0
2019-05-31 14:00:00,116.29,116.32,115.9,115.91,25505.0,107.3354,107.363,106.9754,106.9846,25505.0
2019-05-31 14:10:00,115.9,115.91,115.63,115.65,41320.0,106.9754,106.9846,106.7262,106.7446,41320.0
2019-05-31 14:20:00,115.62,115.76,115.56,115.73,57279.0,106.7169,106.8462,106.6616,106.8185,57279.0
2019-05-31 14:30:00,115.74,115.84,115.71,115.82,30907.0,106.8277,106.92,106.8,106.9015,30907.0
2019-05-31 14:40:00,115.82,116.11,115.79,116.01,37331.0,106.9015,107.1692,106.8739,107.0769,37331.0
2019-05-31 14:50:00,116.01,116.11,116.0,116.03,28810.0,107.0769,107.1692,107.0677,107.0954,28810.0
2019-05-31 15:00:00,116.05,116.1,115.93,116.09,35705.0,107.1138,107.16,107.0031,107.1508,35705.0
2019-05-31 15:10:00,116.07,116.21,115.95,115.96,46154.0,107.1323,107.2615,107.0215,107.0308,46154.0
2019-05-31 15:20:00,115.98,115.99,115.81,115.96,56306.0,107.0492,107.0585,106.8923,107.0308,56306.0
2019-05-31 15:30:00,115.95,116.01,115.72,115.77,92448.0,107.0215,107.0769,106.8092,106.8554,92448.0
2019-05-31 15:40:00,115.78,116.23,115.77,116.23,120457.0,106.8646,107.28,106.8554,107.28,120457.0
2019-05-31 15:50:00,116.23,116.46,115.91,115.96,733532.0,107.28,107.4923,106.9846,107.0308,733532.0
2019-06-03 09:30:00,116.53,117.1,116.04,116.91,85905.0,107.5569,108.083,107.1046,107.9076,85905.0
2019-06-03 09:40:00,116.87,117.09,116.3,116.42,48407.0,107.8707,108.0737,107.3446,107.4553,48407.0
2019-06-03 09:50:00,116.44,116.7,116.39,116.61,57438.0,107.4738,107.7138,107.4277,107.6307,57438.0
2019-06-03 10:00:00,116.59,117.13,116.49,116.94,75175.0,107.6122,108.1107,107.52,107.9353,75175.0
2019-06-03 10:10:00,116.93,117.13,116.74,117.12,62675.0,107.9261,108.1107,107.7507,108.1014,62675.0
2019-06-03 10:20:00,117.13,117.49,117.07,117.46,68960.0,108.1107,108.4429,108.0553,108.4153,68960.0
2019-06-03 10:30:00,117.41,117.59,117.39,117.54,83274.0,108.3691,108.5352,108.3506,108.4891,83274.0
2019-06-03 10:40:00,117.54,117.65,117.29,117.29,65243.0,108.4891,108.5906,108.2583,108.2583,65243.0
2019-06-03 10:50:00,117.27,117.47,117.23,117.39,47784.0,108.2399,108.4245,108.203,108.3506,47784.0
2019-06-03 11:00:00,117.37,117.51,117.28,117.42,50320.0,108.3322,108.4614,108.2491,108.3783,50320.0
2019-06-03 11:10:00,117.43,117.52,117.23,117.41,45771.0,108.3876,108.4706,108.203,108.3691,45771.0
2019-06-03 11:20:00,117.43,117.46,117.24,117.34,72590.0,108.3876,108.4153,108.2122,108.3045,72590.0
2019-06-03 11:30:00,117.34,117.38,117.26,117.29,41469.0,108.3045,108.3414,108.2307,108.2583,41469.0
2019-06-03 11:40:00,117.29,117.39,117.2,117.21,34359.0,108.2583,108.3506,108.1753,108.1845,34359.0
2019-06-03 11:50:00,117.22,117.35,117.21,117.27,52901.0,108.1937,108.3137,108.1845,108.2399,52901.0
2019-06-03 12:00:00,117.25,117.29,116.96,117.05,45917.0,108.2214,108.2583,107.9538,108.0368,45917.0
2019-06-03 12:10:00,117.08,117.2,116.91,117.0,80485.0,108.0645,108.1753,107.9076,107.9907,80485.0
2019-06-03 12:20:00,116.97,117.04,116.82,116.89,44597.0,107.963,108.0276,107.8245,107.8891,44597.0
2019-06-03 12:30:00,116.9,117.13,116.87,117.13,29354.0,107.8984,108.1107,107.8707,108.1107,29354.0
2019-06-03 12:40:00,117.11,117.13,116.95,117.06,46597.0,108.0922,108.1107,107.9445,108.0461,46597.0
2019-06-03 12:50:00,117.06,117.06,116.67,116.67,47667.0,108.0461,108.0461,107.6861,107.6861,47667.0
2019-06-03 13:00:00,116.66,116.85,116.58,116.85,64411.0,107.6769,107.8522,107.603,107.8522,64411.0
2019-06-03 13:10:00,116.83,117.12,116.78,117.08,47850.0,107.8338,108.1014,107.7876,108.0645,47850.0
2019-06-03 13:20:00,117.07,117.59,116.96,117.3,64417.0,108.0553,108.5352,107.9538,108.2676,64417.0
2019-06-03 13:30:00,117.32,117.32,116.91,117.08,44720.0,108.286,108.286,107.9076,108.0645,44720.0
2019-06-03 13:40:00,117.08,117.33,117.07,117.16,42183.0,108.0645,108.2953,108.0553,108.1384,42183.0
2019-06-03 13:50:00,117.17,117.45,117.1,117.39,54887.0,108.1476,108.406,108.083,108.3506,54887.0
2019-06-03 14:00:00,117.4,117.68,117.3,117.68,46279.0,108.3599,108.6183,108.2676,108.6183,46279.0
2019-06-03 14:10:00,117.67,117.67,117.41,117.57,76201.0,108.6091,108.6091,108.3691,108.5168,76201.0
2019-06-03 14:20:00,117.57,117.72,117.4,117.6,79422.0,108.5168,108.6552,108.3599,108.5445,79422.0
2019-06-03 14:30:00,117.62,117.65,117.12,117.18,63807.0,108.5629,108.5906,108.1014,108.1568,63807.0
2019-06-03 14:40:00,117.17,117.17,116.94,116.96,68806.0,108.1476,108.1476,107.9353,107.9538,68806.0
2019-06-03 14:50:00,116.98,116.99,116.78,116.96,60687.0,107.9722,107.9814,107.7876,107.9538,60687.0
2019-06-03 15:00:00,116.95,117.02,116.76,116.8,47759.0,107.9445,108.0091,107.7692,107.8061,47759.0
2019-06-03 15:10:00,116.8,116.93,116.61,116.77,53069.0,107.8061,107.9261,107.6307,107.7784,53069.0
2019-06-03 15:20:00,116.75,117.04,116.6,116.67,61108.0,107.7599,108.0276,107.6215,107.6861,61108.0
2019-06-03 15:30:00,116.68,116.87,116.57,116.75,76775.0,107.6953,107.8707,107.5938,107.7599,76775.0
2019-06-03 15:40:00,116.77,116.96,116.77,116.94,100104.0,107.7784,107.9538,107.7784,107.9353,100104.0
2019-06-03 15:50:00,116.94,117.1,116.72,116.79,406218.0,107.9353,108.083,107.7322,107.7968,406218.0
2019-06-04 09:30:00,118.08,118.82,118.06,118.46,144892.0,108.9875,109.6705,108.9691,109.3383,144892.0
2019-06-04 09:40:00,118.47,118.57,118.18,118.56,114477.0,109.3475,109.4398,109.0798,109.4306,114477.0
2019-06-04 09:50:00,118.59,118.93,118.44,118.53,106218.0,109.4582,109.7721,109.3198,109.4029,106218.0
2019-06-04 10:00:00,118.53,118.57,117.9,117.96,123116.0,109.4029,109.4398,108.8214,108.8768,123116.0
2019-06-04 10:10:00,117.94,117.98,117.7,117.71,61693.0,108.8583,108.8952,108.6368,108.646,61693.0
2019-06-04 10:20:00,117.72,117.92,117.63,117.8,55082.0,108.6552,108.8398,108.5722,108.7291,55082.0
2019-06-04 10:30:00,117.77,117.82,117.62,117.69,30643.0,108.7014,108.7475,108.5629,108.6275,30643.0
2019-06-04 10:40:00,117.66,117.73,117.51,117.56,27454.0,108.5999,108.6645,108.4614,108.5076,27454.0
2019-06-04 10:50:00,117.57,117.74,117.48,117.67,42258.0,108.5168,108.6737,108.4337,108.6091,42258.0
2019-06-04 11:00:00,117.65,117.88,117.52,117.77,95944.0,108.5906,108.8029,108.4706,108.7014,95944.0
2019-06-04 11:10:00,117.78,117.79,117.51,117.66,62650.0,108.7106,108.7198,108.4614,108.5999,62650.0
2019-06-04 11:20:00,117.63,117.77,117.54,117.72,36376.0,108.5722,108.7014,108.4891,108.6552,36376.0
2019-06-04 11:30:00,117.7,117.72,117.59,117.63,66402.0,108.6368,108.6552,108.5352,108.5722,66402.0
2019-06-04 11:40:00,117.64,118.01,117.64,117.98,32522.0,108.5814,108.9229,108.5814,108.8952,32522.0
2019-06-04 11:50:00,118.0,118.07,117.93,117.96,29853.0,108.9137,108.9783,108.8491,108.8768,29853.0
2019-06-04 12:00:00,117.96,117.98,117.81,117.87,31603.0,108.8768,108.8952,108.7383,108.7937,31603.0
2019-06-04 12:10:00,117.88,118.07,117.81,118.06,20841.0,108.8029,108.9783,108.7383,108.9691,20841.0
2019-06-04 12:20:00,118.06,118.23,118.01,118.22,20023.0,108.9691,109.126,108.9229,109.1167,20023.0
2019-06-04 12:30:00,118.22,118.29,118.05,118.06,26976.0,109.1167,109.1813,108.9598,108.9691,26976.0
2019-06-04 12:40:00,118.06,118.17,118.02,118.13,31095.0,108.9691,109.0706,108.9321,109.0337,31095.0
2019-06-04 12:50:00,118.14,118.2,118.03,118.03,29553.0,109.0429,109.0983,108.9414,108.9414,29553.0
2019-06-04 13:00:00,118.05,118.12,117.94,118.06,17520.0,108.9598,109.0244,108.8583,108.9691,17520.0
2019-06-04 13:10:00,118.07,118.13,117.95,118.05,35580.0,108.9783,109.0337,108.8675,108.9598,35580.0
2019-06-04 13:20:00,118.02,118.05,117.85,117.88,31604.0,108.9321,108.9598,108.7752,108.8029,31604.0
2019-06-04 13:30:00,117.88,118.03,117.87,117.9,25684.0,108.8029,108.9414,108.7937,108.8214,25684.0
2019-06-04 13:40:00,117.9,118.04,117.83,117.84,20330.0,108.8214,108.9506,108.7568,108.766,20330.0
2019-06-04 13:50:00,117.85,118.01,117.85,117.98,22984.0,108.7752,108.9229,108.7752,108.8952,22984.0
2019-06-04 14:00:00,117.98,117.99,117.82,117.86,20977.0,108.8952,108.9044,108.7475,108.7845,20977.0
2019-06-04 14:10:00,117.88,117.99,117.85,117.86,21477.0,108.8029,108.9044,108.7752,108.7845,21477.0
2019-06-04 14:20:00,117.86,117.89,117.76,117.79,37864.0,108.7845,108.8121,108.6922,108.7198,37864.0
2019-06-04 14:30:00,117.78,117.79,117.65,117.7,30472.0,108.7106,108.7198,108.5906,108.6368,30472.0
2019-06-04 14:40:00,117.7,117.77,117.69,117.75,24468.0,108.6368,108.7014,108.6275,108.6829,24468.0
2019-06-04 14:50:00,117.75,117.75,117.59,117.59,23750.0,108.6829,108.6829,108.5352,108.5352,23750.0
2019-06-04 15:00:00,117.59,117.65,117.54,117.6,33016.0,108.5352,108.5906,108.4891,108.5445,33016.0
2019-06-04 15:10:00,117.59,117.68,117.54,117.58,34222.0,108.5352,108.6183,108.4891,108.526,34222.0
2019-06-04 15:20:00,117.59,117.65,117.51,117.57,37391.0,108.5352,108.5906,108.4614,108.5168,37391.0
2019-06-04 15:30:00,117.58,117.58,117.41,117.56,51450.0,108.526,108.526,108.3691,108.5076,51450.0
2019-06-04 15:40:00,117.57,117.62,117.44,117.59,67678.0,108.5168,108.5629,108.3968,108.5352,67678.0
2019-06-04 15:50:00,117.58,117.79,117.51,117.56,267902.0,108.526,108.7198,108.4614,108.5076,267902.0
2019-06-05 09:30:00,118.03,118.19,117.04,118.11,106494.0,108.9414,109.089,108.0276,109.0152,106494.0
2019-06-05 09:40:00,118.11,118.38,117.9,118.24,116168.0,109.0152,109.2644,108.8214,109.1352,116168.0
2019-06-05 09:50:00,118.28,118.36,117.86,118.27,55225.0,109.1721,109.246,108.7845,109.1629,55225.0
2019-06-05 10:00:00,118.27,118.31,117.82,117.86,71666.0,109.1629,109.1998,108.7475,108.7845,71666.0
2019-06-05 10:10:00,117.87,118.05,117.63,117.78,72902.0,108.7937,108.9598,108.5722,108.7106,72902.0
2019-06-05 10:20:00,117.76,117.79,117.55,117.66,46063.0,108.6922,108.7198,108.4983,108.5999,46063.0
2019-06-05 10:30:00,117.69,117.85,117.55,117.82,47729.0,108.6275,108.7752,108.4983,108.7475,47729.0
2019-06-05 10:40:00,117.8,117.81,117.6,117.62,31778.0,108.7291,108.7383,108.5445,108.5629,31778.0
2019-06-05 10:50:00,117.61,117.61,117.19,117.3,66148.0,108.5537,108.5537,108.166,108.2676,66148.0
2019-06-05 11:00:00,117.32,117.35,116.82,117.0,77391.0,108.286,108.3137,107.8245,107.9907,77391.0
2019-06-05 11:10:00,117.0,117.11,116.86,116.88,55387.0,107.9907,108.0922,107.8615,107.8799,55387.0
2019-06-05 11:20:00,116.88,117.15,116.87,117.11,56148.0,107.8799,108.1291,107.8707,108.0922,56148.0
2019-06-05 11:30:00,117.12,117.24,117.06,117.08,43437.0,108.1014,108.2122,108.0461,108.0645,43437.0
2019-06-05 11:40:00,117.06,117.07,116.69,116.8,61376.0,108.0461,108.0553,107.7045,107.8061,61376.0
2019-06-05 11:50:00,116.81,116.85,116.72,116.8,59898.0,107.8153,107.8522,107.7322,107.8061,59898.0
2019-06-05 12:00:00,116.79,116.96,116.76,116.77,51360.0,107.7968,107.9538,107.7692,107.7784,51360.0
2019-06-05 12:10:00,116.78,116.83,116.53,116.68,87145.0,107.7876,107.8338,107.5569,107.6953,87145.0
2019-06-05 12:20:00,116.68,117.07,116.64,117.05,44453.0,107.6953,108.0553,107.6584,108.0368,44453.0
2019-06-05 12:30:00,117.08,117.11,116.84,117.04,37594.0,108.0645,108.0922,107.843,108.0276,37594.0
2019-06-05 12:40:00,117.06,117.3,117.01,117.22,26949.0,108.0461,108.2676,107.9999,108.1937,26949.0
2019-06-05 12:50:00,117.22,117.36,117.2,117.23,37587.0,108.1937,108.323,108.1753,108.203,37587.0
2019-06-05 13:00:00,117.23,117.34,117.16,117.21,34050.0,108.203,108.3045,108.1384,108.1845,34050.0
2019-06-05 13:10:00,117.21,117.26,117.06,117.09,38946.0,108.1845,108.2307,108.0461,108.0737,38946.0
2019-06-05 13:20:00,117.11,117.18,117.02,117.13,37726.0,108.0922,108.1568,108.0091,108.1107,37726.0
2019-06-05 13:30:00,117.14,117.29,117.08,117.09,59278.0,108.1199,108.2583,108.0645,108.0737,59278.0
2019-06-05 13:40:00,117.08,117.2,117.03,117.19,41824.0,108.0645,108.1753,108.0184,108.166,41824.0
2019-06-05 13:50:00,117.18,117.27,117.12,117.21,58162.0,108.1568,108.2399,108.1014,108.1845,58162.0
2019-06-05 14:00:00,117.21,117.22,117.03,117.16,69826.0,108.1845,108.1937,108.0184,108.1384,69826.0
2019-06-05 14:10:00,117.18,117.41,117.15,117.39,39703.0,108.1568,108.3691,108.1291,108.3506,39703.0
2019-06-05 14:20:00,117.39,117.58,117.37,117.51,52747.0,108.3506,108.526,108.3322,108.4614,52747.0
2019-06-05 14:30:00,117.52,117.85,117.52,117.71,63135.0,108.4706,108.7752,108.4706,108.646,63135.0
2019-06-05 14:40:00,117.71,117.75,117.48,117.53,59649.0,108.646,108.6829,108.4337,108.4799,59649.0
2019-06-05 14:50:00,117.53,117.53,117.33,117.39,58729.0,108.4799,108.4799,108.2953,108.3506,58729.0
2019-06-05 15:00:00,117.39,117.56,117.34,117.51,70394.0,108.3506,108.5076,108.3045,108.4614,70394.0
2019-06-05 15:10:00,117.51,117.67,117.47,117.62,52108.0,108.4614,108.6091,108.4245,108.5629,52108.0
2019-06-05 15:20:00,117.61,117.61,117.27,117.27,151747.0,108.5537,108.5537,108.2399,108.2399,151747.0
2019-06-05 15:30:00,117.26,117.29,116.97,117.04,123282.0,108.2307,108.2583,107.963,108.0276,123282.0
2019-06-05 15:40:00,117.04,117.33,117.03,117.16,105988.0,108.0276,108.2953,108.0184,108.1384,105988.0
2019-06-05 15:50:00,117.18,117.39,116.88,117.06,363577.0,108.1568,108.3506,107.8799,108.0461,363577.0
2019-06-06 09:30:00,117.52,117.56,117.27,117.3,63535.0,108.4706,108.5076,108.2399,108.2676,63535.0
2019-06-06 09:40:00,117.28,117.8,117.27,117.71,31512.0,108.2491,108.7291,108.2399,108.646,31512.0
2019-06-06 09:50:00,117.73,117.99,117.51,117.9,37348.0,108.6645,108.9044,108.4614,108.8214,37348.0
2019-06-06 10:00:00,117.9,118.29,117.78,118.15,82606.0,108.8214,109.1813,108.7106,109.0521,82606.0
2019-06-06 10:10:00,118.15,118.62,118.1,118.45,89466.0,109.0521,109.4859,109.006,109.329,89466.0
2019-06-06 10:20:00,118.48,118.8,118.41,118.48,75832.0,109.3567,109.6521,109.2921,109.3567,75832.0
2019-06-06 10:30:00,118.47,118.88,118.43,118.88,166214.0,109.3475,109.7259,109.3106,109.7259,166214.0
2019-06-06 10:40:00,118.84,118.89,118.63,118.76,73279.0,109.689,109.7351,109.4952,109.6152,73279.0
2019-06-06 10:50:00,118.78,118.88,118.63,118.7,62233.0,109.6336,109.7259,109.4952,109.5598,62233.0
2019-06-06 11:00:00,118.68,118.94,118.59,118.88,42779.0,109.5413,109.7813,109.4582,109.7259,42779.0
2019-06-06 11:10:00,118.87,118.88,118.62,118.65,42909.0,109.7167,109.7259,109.4859,109.5136,42909.0
2019-06-06 11:20:00,118.65,118.73,118.52,118.59,35297.0,109.5136,109.5875,109.3936,109.4582,35297.0
2019-06-06 11:30:00,118.59,118.71,118.51,118.59,34888.0,109.4582,109.569,109.3844,109.4582,34888.0
2019-06-06 11:40:00,118.58,118.69,118.38,118.42,40745.0,109.449,109.5505,109.2644,109.3013,40745.0
2019-06-06 11:50:00,118.44,118.53,118.39,118.45,40029.0,109.3198,109.4029,109.2736,109.329,40029.0
2019-06-06 12:00:00,118.47,118.64,118.43,118.58,33404.0,109.3475,109.5044,109.3106,109.449,33404.0
2019-06-06 12:10:00,118.56,118.65,118.53,118.65,31598.0,109.4306,109.5136,109.4029,109.5136,31598.0
2019-06-06 12:20:00,118.63,118.66,118.46,118.55,30177.0,109.4952,109.5229,109.3383,109.4213,30177.0
2019-06-06 12:30:00,118.56,118.7,118.51,118.54,24287.0,109.4306,109.5598,109.3844,109.4121,24287.0
2019-06-06 12:40:00,118.53,118.66,118.46,118.61,156093.0,109.4029,109.5229,109.3383,109.4767,156093.0
2019-06-06 12:50:00,118.6,118.63,118.45,118.62,30468.0,109.4675,109.4952,109.329,109.4859,30468.0
2019-06-06 13:00:00,118.62,118.66,118.45,118.47,35923.0,109.4859,109.5229,109.329,109.3475,35923.0
2019-06-06 13:10:00,118.47,118.47,118.34,118.37,32738.0,109.3475,109.3475,109.2275,109.2552,32738.0
2019-06-06 13:20:00,118.38,118.39,118.26,118.37,36991.0,109.2644,109.2736,109.1537,109.2552,36991.0
2019-06-06 13:30:00,118.39,118.43,118.3,118.35,76286.0,109.2736,109.3106,109.1906,109.2367,76286.0
2019-06-06 13:40:00,118.33,118.55,118.3,118.48,94617.0,109.2183,109.4213,109.1906,109.3567,94617.0
2019-06-06 13:50:00,118.48,118.48,118.37,118.4,48465.0,109.3567,109.3567,109.2552,109.2829,48465.0
2019-06-06 14:00:00,118.4,118.41,118.24,118.25,29076.0,109.2829,109.2921,109.1352,109.1444,29076.0
2019-06-06 14:10:00,118.26,118.33,118.25,118.3,91589.0,109.1537,109.2183,109.1444,109.1906,91589.0
2019-06-06 14:20:00,118.31,118.42,118.08,118.08,42231.0,109.1998,109.3013,108.9875,108.9875,42231.0
2019-06-06 14:30:00,118.1,118.22,118.03,118.11,39182.0,109.006,109.1167,108.9414,109.0152,39182.0
2019-06-06 14:40:00,118.11,118.23,118.03,118.03,28154.0,109.0152,109.126,108.9414,108.9414,28154.0
2019-06-06 14:50:00,118.04,118.09,117.95,117.98,38998.0,108.9506,108.9967,108.8675,108.8952,38998.0
2019-06-06 15:00:00,117.99,118.17,117.95,118.1,35474.0,108.9044,109.0706,108.8675,109.006,35474.0
2019-06-06 15:10:00,118.11,118.14,117.98,118.13,47739.0,109.0152,109.0429,108.8952,109.0337,47739.0
2019-06-06 15:20:00,118.15,118.23,118.09,118.09,71578.0,109.0521,109.126,108.9967,108.9967,71578.0
2019-06-06 15:30:00,118.1,118.37,118.07,118.2,109102.0,109.006,109.2552,108.9783,109.0983,109102.0
2019-06-06 15:40:00,118.2,118.2,117.83,117.87,154214.0,109.0983,109.0983,108.7568,108.7937,154214.0
2019-06-06 15:50:00,117.88,117.91,117.34,117.57,449868.0,108.8029,108.8306,108.3045,108.5168,449868.0
2019-06-07 09:30:00,118.19,118.77,118.19,118.48,55342.0,109.089,109.6244,109.089,109.3567,55342.0
2019-06-07 09:40:00,118.45,118.45,117.89,118.04,64363.0,109.329,109.329,108.8121,108.9506,64363.0
2019-06-07 09:50:00,118.05,118.3,117.93,118.23,74909.0,108.9598,109.1906,108.8491,109.126,74909.0
2019-06-07 10:00:00,118.19,118.39,118.13,118.35,36696.0,109.089,109.2736,109.0337,109.2367,36696.0
2019-06-07 10:10:00,118.34,118.34,118.05,118.16,37371.0,109.2275,109.2275,108.9598,109.0614,37371.0
2019-06-07 10:20:00,118.15,118.24,118.0,118.2,29148.0,109.0521,109.1352,108.9137,109.0983,29148.0
2019-06-07 10:30:00,118.22,118.49,118.16,118.49,29112.0,109.1167,109.3659,109.0614,109.3659,29112.0
2019-06-07 10:40:00,118.49,118.68,118.38,118.5,49750.0,109.3659,109.5413,109.2644,109.3752,49750.0
2019-06-07 10:50:00,118.51,118.86,118.51,118.73,49227.0,109.3844,109.7075,109.3844,109.5875,49227.0
2019-06-07 11:00:00,118.73,118.79,118.54,118.58,36107.0,109.5875,109.6428,109.4121,109.449,36107.0
2019-06-07 11:10:00,118.57,118.77,118.57,118.75,27050.0,109.4398,109.6244,109.4398,109.6059,27050.0
2019-06-07 11:20:00,118.76,118.94,118.7,118.75,33364.0,109.6152,109.7813,109.5598,109.6059,33364.0
2019-06-07 11:30:00,118.74,118.84,118.58,118.62,36443.0,109.5967,109.689,109.449,109.4859,36443.0
2019-06-07 11:40:00,118.6,118.72,118.56,118.71,19108.0,109.4675,109.5782,109.4306,109.569,19108.0
2019-06-07 11:50:00,118.7,118.75,118.62,118.72,56298.0,109.5598,109.6059,109.4859,109.5782,56298.0
2019-06-07 12:00:00,118.71,118.72,118.62,118.69,34411.0,109.569,109.5782,109.4859,109.5505,34411.0
2019-06-07 12:10:00,118.69,118.8,118.62,118.65,18105.0,109.5505,109.6521,109.4859,109.5136,18105.0
2019-06-07 12:20:00,118.66,118.75,118.63,118.75,21165.0,109.5229,109.6059,109.4952,109.6059,21165.0
2019-06-07 12:30:00,118.76,118.86,118.67,118.69,34945.0,109.6152,109.7075,109.5321,109.5505,34945.0
2019-06-07 12:40:00,118.67,118.7,118.6,118.61,36018.0,109.5321,109.5598,109.4675,109.4767,36018.0
2019-06-07 12:50:00,118.6,118.62,118.5,118.51,54719.0,109.4675,109.4859,109.3752,109.3844,54719.0
2019-06-07 13:00:00,118.49,118.53,118.43,118.5,34665.0,109.3659,109.4029,109.3106,109.3752,34665.0
2019-06-07 13:10:00,118.5,118.55,118.45,118.51,54737.0,109.3752,109.4213,109.329,109.3844,54737.0
2019-06-07 13:20:00,118.5,118.55,118.35,118.4,45107.0,109.3752,109.4213,109.2367,109.2829,45107.0
2019-06-07 13:30:00,118.41,118.59,118.41,118.53,55832.0,109.2921,109.4582,109.2921,109.4029,55832.0
2019-06-07 13:40:00,118.54,118.62,118.46,118.46,36529.0,109.4121,109.4859,109.3383,109.3383,36529.0
2019-06-07 13:50:00,118.45,118.5,118.42,118.45,25491.0,109.329,109.3752,109.3013,109.329,25491.0
2019-06-07 14:00:00,118.45,118.5,118.34,118.43,24068.0,109.329,109.3752,109.2275,109.3106,24068.0
2019-06-07 14:10:00,118.44,118.46,118.36,118.38,16311.0,109.3198,109.3383,109.246,109.2644,16311.0
2019-06-07 14:20:00,118.38,118.56,118.38,118.49,32574.0,109.2644,109.4306,109.2644,109.3659,32574.0
2019-06-07 14:30:00,118.48,118.53,118.41,118.53,42764.0,109.3567,109.4029,109.2921,109.4029,42764.0
2019-06-07 14:40:00,118.52,118.53,118.32,118.34,27469.0,109.3936,109.4029,109.209,109.2275,27469.0
2019-06-07 14:50:00,118.33,118.43,118.28,118.33,28350.0,109.2183,109.3106,109.1721,109.2183,28350.0
2019-06-07 15:00:00,118.33,118.41,118.24,118.28,33203.0,109.2183,109.2921,109.1352,109.1721,33203.0
2019-06-07 15:10:00,118.28,118.41,118.26,118.34,42206.0,109.1721,109.2921,109.1537,109.2275,42206.0
2019-06-07 15:20:00,118.34,118.54,118.31,118.49,79947.0,109.2275,109.4121,109.1998,109.3659,79947.0
2019-06-07 15:30:00,118.48,118.53,118.4,118.51,57201.0,109.3567,109.4029,109.2829,109.3844,57201.0
2019-06-07 15:40:00,118.51,118.68,118.43,118.47,96423.0,109.3844,109.5413,109.3106,109.3475,96423.0
2019-06-07 15:50:00,118.48,118.52,118.29,118.32,277476.0,109.3567,109.3936,109.1813,109.209,277476.0
2019-06-10 09:30:00,116.0,116.0,114.86,115.23,431694.0,107.0677,107.0677,106.0155,106.357,431694.0
2019-06-10 09:40:00,115.21,115.27,114.75,115.04,177562.0,106.3385,106.3939,105.9139,106.1816,177562.0
2019-06-10 09:50:00,115.01,115.21,114.61,114.71,184461.0,106.1539,106.3385,105.7847,105.877,184461.0
2019-06-10 10:00:00,114.7,114.79,114.21,114.6,254258.0,105.8678,105.9509,105.4155,105.7755,254258.0
2019-06-10 10:10:00,114.6,114.75,114.2,114.74,239863.0,105.7755,105.9139,105.4063,105.9047,239863.0
2019-06-10 10:20:00,114.73,115.19,114.7,115.08,303065.0,105.8955,106.3201,105.8678,106.2185,303065.0
2019-06-10 10:30:00,115.09,115.44,115.09,115.43,87408.0,106.2278,106.5508,106.2278,106.5416,87408.0
2019-06-10 10:40:00,115.45,115.57,115.09,115.11,85930.0,106.56,106.6708,106.2278,106.2462,85930.0
2019-06-10 10:50:00,115.11,115.22,114.84,115.03,74572.0,106.2462,106.3477,105.997,106.1724,74572.0
2019-06-10 11:00:00,115.04,115.3,114.97,115.27,164572.0,106.1816,106.4216,106.117,106.3939,164572.0
2019-06-10 11:10:00,115.28,115.4,114.94,114.98,89417.0,106.4031,106.5139,106.0893,106.1262,89417.0
2019-06-10 11:20:00,115.0,115.11,114.97,114.98,138797.0,106.1447,106.2462,106.117,106.1262,138797.0
2019-06-10 11:30:00,114.98,115.21,114.92,115.19,67460.0,106.1262,106.3385,106.0708,106.3201,67460.0
2019-06-10 11:40:00,115.2,115.39,115.12,115.29,52047.0,106.3293,106.5047,106.2554,106.4124,52047.0
2019-06-10 11:50:00,115.3,115.39,115.24,115.28,42712.0,106.4216,106.5047,106.3662,106.4031,42712.0
2019-06-10 12:00:00,115.28,115.5,115.24,115.49,54136.0,106.4031,106.6062,106.3662,106.597,54136.0
2019-06-10 12:10:00,115.49,115.7,115.36,115.51,191020.0,106.597,106.7908,106.477,106.6154,191020.0
2019-06-10 12:20:00,115.52,115.89,115.52,115.79,81517.0,106.6246,106.9662,106.6246,106.8739,81517.0
2019-06-10 12:30:00,115.78,115.81,115.59,115.68,63508.0,106.8646,106.8923,106.6893,106.7723,63508.0
2019-06-10 12:40:00,115.65,115.82,115.65,115.77,64775.0,106.7446,106.9015,106.7446,106.8554,64775.0
2019-06-10 12:50:00,115.78,115.85,115.69,115.76,71643.0,106.8646,106.9292,106.7816,106.8462,71643.0
2019-06-10 13:00:00,115.77,115.94,115.77,115.84,135147.0,106.8554,107.0123,106.8554,106.92,135147.0
2019-06-10 13:10:00,115.84,115.85,115.37,115.37,78435.0,106.92,106.9292,106.4862,106.4862,78435.0
2019-06-10 13:20:00,115.38,115.59,115.29,115.57,91296.0,106.4954,106.6893,106.4124,106.6708,91296.0
2019-06-10 13:30:00,115.57,115.61,115.38,115.55,62819.0,106.6708,106.7077,106.4954,106.6523,62819.0
2019-06-10 13:40:00,115.55,115.56,115.22,115.35,43018.0,106.6523,106.6616,106.3477,106.4677,43018.0
2019-06-10 13:50:00,115.34,115.36,115.13,115.16,49313.0,106.4585,106.477,106.2647,106.2924,49313.0
2019-06-10 14:00:00,115.17,115.17,114.92,114.95,77217.0,106.3016,106.3016,106.0708,106.0985,77217.0
2019-06-10 14:10:00,114.95,114.95,114.77,114.81,62301.0,106.0985,106.0985,105.9324,105.9693,62301.0
2019-06-10 14:20:00,114.82,114.86,114.57,114.57,85379.0,105.9785,106.0155,105.7478,105.7478,85379.0
2019-06-10 14:30:00,114.56,114.59,114.44,114.55,129716.0,105.7386,105.7663,105.6278,105.7293,129716.0
2019-06-10 14:40:00,114.55,114.6,114.43,114.48,243227.0,105.7293,105.7755,105.6186,105.6647,243227.0
2019-06-10 14:50:00,114.5,114.72,114.45,114.69,157663.0,105.6832,105.8862,105.637,105.8586,157663.0
2019-06-10 15:00:00,114.71,114.78,114.58,114.7,251191.0,105.877,105.9416,105.757,105.8678,251191.0
2019-06-10 15:10:00,114.69,114.69,114.58,114.64,470957.0,105.8586,105.8586,105.757,105.8124,470957.0
2019-06-10 15:20:00,114.65,114.66,114.54,114.59,239275.0,105.8216,105.8309,105.7201,105.7663,239275.0
2019-06-10 15:30:00,114.59,114.74,114.32,114.32,462521.0,105.7663,105.9047,105.517,105.517,462521.0
2019-06-10 15:40:00,114.33,114.35,113.9,113.91,276293.0,105.5263,105.5447,105.1294,105.1386,276293.0
2019-06-10 15:50:00,113.9,114.09,113.88,113.89,524229.0,105.1294,105.3048,105.1109,105.1202,524229.0
2019-06-11 09:30:00,114.78,115.59,114.35,114.66,178141.0,105.9416,106.6893,105.5447,105.8309,178141.0
2019-06-11 09:40:00,114.64,114.87,114.36,114.56,252205.0,105.8124,106.0247,105.554,105.7386,252205.0
2019-06-11 09:50:00,114.53,114.77,114.29,114.73,61888.0,105.7109,105.9324,105.4894,105.8955,61888.0
2019-06-11 10:00:00,114.74,114.82,114.23,114.42,108913.0,105.9047,105.9785,105.434,105.6093,108913.0
2019-06-11 10:10:00,114.41,114.58,114.39,114.49,67976.0,105.6001,105.757,105.5817,105.674,67976.0
2019-06-11 10:20:00,114.48,114.5,114.3,114.37,38795.0,105.6647,105.6832,105.4986,105.5632,38795.0
2019-06-11 10:30:00,114.35,114.47,114.12,114.13,52815.0,105.5447,105.6555,105.3324,105.3417,52815.0
2019-06-11 10:40:00,114.11,114.19,113.93,113.96,48486.0,105.3232,105.3971,105.1571,105.1848,48486.0
2019-06-11 10:50:00,113.96,113.97,113.47,113.62,96182.0,105.1848,105.194,104.7325,104.8709,96182.0
2019-06-11 11:00:00,113.63,113.95,113.62,113.69,53265.0,104.8802,105.1755,104.8709,104.9356,53265.0
2019-06-11 11:10:00,113.7,113.8,113.28,113.45,68384.0,104.9448,105.0371,104.5571,104.714,68384.0
2019-06-11 11:20:00,113.47,113.48,113.35,113.42,51019.0,104.7325,104.7417,104.6217,104.6863,51019.0
2019-06-11 11:30:00,113.43,113.56,113.35,113.53,76642.0,104.6956,104.8156,104.6217,104.7879,76642.0
2019-06-11 11:40:00,113.53,113.56,113.24,113.33,65169.0,104.7879,104.8156,104.5202,104.6033,65169.0
2019-06-11 11:50:00,113.33,113.46,113.24,113.24,57575.0,104.6033,104.7233,104.5202,104.5202,57575.0
2019-06-11 12:00:00,113.22,113.33,113.01,113.07,54533.0,104.5017,104.6033,104.3079,104.3633,54533.0
2019-06-11 12:10:00,113.06,113.06,112.59,112.63,69963.0,104.3541,104.3541,103.9203,103.9572,69963.0
2019-06-11 12:20:00,112.63,112.74,112.49,112.55,52970.0,103.9572,104.0587,103.828,103.8833,52970.0
2019-06-11 12:30:00,112.55,112.68,112.43,112.5,62502.0,103.8833,104.0033,103.7726,103.8372,62502.0
2019-06-11 12:40:00,112.5,112.53,112.16,112.18,47861.0,103.8372,103.8649,103.5234,103.5418,47861.0
2019-06-11 12:50:00,112.17,112.22,112.02,112.04,74300.0,103.5326,103.5788,103.3942,103.4126,74300.0
2019-06-11 13:00:00,112.05,112.27,111.85,112.15,187891.0,103.4218,103.6249,103.2372,103.5141,187891.0
2019-06-11 13:10:00,112.16,112.17,111.87,111.98,118678.0,103.5234,103.5326,103.2557,103.3572,118678.0
2019-06-11 13:20:00,111.96,112.07,111.96,112.03,68897.0,103.3388,103.4403,103.3388,103.4034,68897.0
2019-06-11 13:30:00,112.01,112.09,111.93,112.0,60688.0,103.3849,103.4588,103.3111,103.3757,60688.0
2019-06-11 13:40:00,112.02,112.09,111.95,112.02,105314.0,103.3942,103.4588,103.3295,103.3942,105314.0
2019-06-11 13:50:00,112.02,112.16,111.9,112.04,95325.0,103.3942,103.5234,103.2834,103.4126,95325.0
2019-06-11 14:00:00,112.06,112.23,111.97,112.04,132022.0,103.4311,103.588,103.348,103.4126,132022.0
2019-06-11 14:10:00,112.05,112.07,111.91,112.03,78044.0,103.4218,103.4403,103.2926,103.4034,78044.0
2019-06-11 14:20:00,112.03,112.15,111.97,112.07,136812.0,103.4034,103.5141,103.348,103.4403,136812.0
2019-06-11 14:30:00,112.07,112.39,112.01,112.29,118678.0,103.4403,103.7357,103.3849,103.6434,118678.0
2019-06-11 14:40:00,112.3,112.49,112.29,112.46,78957.0,103.6526,103.828,103.6434,103.8003,78957.0
2019-06-11 14:50:00,112.46,112.48,112.27,112.44,97521.0,103.8003,103.8187,103.6249,103.7818,97521.0
2019-06-11 15:00:00,112.43,112.48,112.02,112.32,210592.0,103.7726,103.8187,103.3942,103.6711,210592.0
2019-06-11 15:10:00,112.32,112.43,112.26,112.27,110961.0,103.6711,103.7726,103.6157,103.6249,110961.0
2019-06-11 15:20:00,112.26,112.35,112.21,112.23,75055.0,103.6157,103.6987,103.5695,103.588,75055.0
2019-06-11 15:30:00,112.24,112.24,111.97,111.99,283498.0,103.5972,103.5972,103.348,103.3665,283498.0
2019-06-11 15:40:00,111.99,112.07,111.94,112.02,196514.0,103.3665,103.4403,103.3203,103.3942,196514.0
2019-06-11 15:50:00,112.03,112.32,111.95,112.19,523014.0,103.4034,103.6711,103.3295,103.5511,523014.0
2019-06-12 09:30:00,112.5,113.9,112.5,113.9,116657.0,103.8372,105.1294,103.8372,105.1294,116657.0
2019-06-12 09:40:00,113.92,114.01,113.06,113.48,87135.0,105.1478,105.2309,104.3541,104.7417,87135.0
2019-06-12 09:50:00,113.51,113.59,113.25,113.25,95271.0,104.7694,104.8433,104.5294,104.5294,95271.0
2019-06-12 10:00:00,113.28,113.93,113.21,113.78,88218.0,104.5571,105.1571,104.4925,105.0186,88218.0
2019-06-12 10:10:00,113.75,114.06,113.72,113.99,56537.0,104.9909,105.2771,104.9632,105.2125,56537.0
2019-06-12 10:20:00,113.97,114.52,113.97,114.32,114601.0,105.194,105.7016,105.194,105.517,114601.0
2019-06-12 10:30:00,114.33,114.47,114.22,114.39,94506.0,105.5263,105.6555,105.4247,105.5817,94506.0
2019-06-12 10:40:00,114.39,114.48,114.28,114.28,62375.0,105.5817,105.6647,105.4801,105.4801,62375.0
2019-06-12 10:50:00,114.27,114.6,114.23,114.56,51355.0,105.4709,105.7755,105.434,105.7386,51355.0
2019-06-12 11:00:00,114.56,114.78,114.43,114.53,97114.0,105.7386,105.9416,105.6186,105.7109,97114.0
2019-06-12 11:10:00,114.51,114.62,114.4,114.57,35323.0,105.6924,105.7939,105.5909,105.7478,35323.0
2019-06-12 11:20:00,114.59,114.92,114.45,114.9,50015.0,105.7663,106.0708,105.637,106.0524,50015.0
2019-06-12 11:30:00,114.88,114.96,114.63,114.8,37351.0,106.0339,106.1078,105.8032,105.9601,37351.0
2019-06-12 11:40:00,114.8,114.8,114.58,114.64,46954.0,105.9601,105.9601,105.757,105.8124,46954.0
2019-06-12 11:50:00,114.64,114.69,114.52,114.66,34476.0,105.8124,105.8586,105.7016,105.8309,34476.0
2019-06-12 12:00:00,114.68,114.78,114.58,114.6,32605.0,105.8493,105.9416,105.757,105.7755,32605.0
2019-06-12 12:10:00,114.6,114.75,114.59,114.73,34186.0,105.7755,105.9139,105.7663,105.8955,34186.0
2019-06-12 12:20:00,114.74,114.89,114.68,114.87,19857.0,105.9047,106.0432,105.8493,106.0247,19857.0
2019-06-12 12:30:00,114.89,114.99,114.86,114.94,20399.0,106.0432,106.1355,106.0155,106.0893,20399.0
2019-06-12 12:40:00,114.96,115.01,114.9,114.93,30973.0,106.1078,106.1539,106.0524,106.0801,30973.0
2019-06-12 12:50:00,114.94,114.99,114.87,114.94,39381.0,106.0893,106.1355,106.0247,106.0893,39381.0
2019-06-12 13:00:00,114.94,115.07,114.88,115.03,44818.0,106.0893,106.2093,106.0339,106.1724,44818.0
2019-06-12 13:10:00,115.03,115.42,115.0,115.36,163469.0,106.1724,106.5323,106.1447,106.477,163469.0
2019-06-12 13:20:00,115.36,115.44,115.29,115.39,24001.0,106.477,106.5508,106.4124,106.5047,24001.0
2019-06-12 13:30:00,115.39,115.39,115.01,115.03,38257.0,106.5047,106.5047,106.1539,106.1724,38257.0
2019-06-12 13:40:00,115.03,115.04,114.84,114.98,55459.0,106.1724,106.1816,105.997,106.1262,55459.0
2019-06-12 13:50:00,114.96,115.05,114.93,115.0,29810.0,106.1078,106.1908,106.0801,106.1447,29810.0
2019-06-12 14:00:00,114.99,114.99,114.83,114.85,42459.0,106.1355,106.1355,105.9878,106.0062,42459.0
2019-06-12 14:10:00,114.85,114.9,114.7,114.81,61955.0,106.0062,106.0524,105.8678,105.9693,61955.0
2019-06-12 14:20:00,114.82,115.02,114.78,115.01,85186.0,105.9785,106.1631,105.9416,106.1539,85186.0
2019-06-12 14:30:00,115.02,115.31,114.99,115.15,38027.0,106.1631,106.4308,106.1355,106.2831,38027.0
2019-06-12 14:40:00,115.16,115.18,114.97,115.0,48596.0,106.2924,106.3108,106.117,106.1447,48596.0
2019-06-12 14:50:00,115.01,115.08,114.98,115.02,40790.0,106.1539,106.2185,106.1262,106.1631,40790.0
2019-06-12 15:00:00,115.0,115.35,115.0,115.28,78100.0,106.1447,106.4677,106.1447,106.4031,78100.0
2019-06-12 15:10:00,115.27,115.35,115.19,115.3,62020.0,106.3939,106.4677,106.3201,106.4216,62020.0
2019-06-12 15:20:00,115.3,115.42,115.22,115.39,77254.0,106.4216,106.5323,106.3477,106.5047,77254.0
2019-06-12 15:30:00,115.37,115.4,115.29,115.37,82448.0,106.4862,106.5139,106.4124,106.4862,82448.0
2019-06-12 15:40:00,115.38,115.5,115.23,115.31,117853.0,106.4954,106.6062,106.357,106.4308,117853.0
2019-06-12 15:50:00,115.31,115.44,115.05,115.23,436916.0,106.4308,106.5508,106.1908,106.357,436916.0
2019-06-13 09:30:00,115.4,115.4,113.76,113.98,105959.0,106.5139,106.5139,105.0002,105.2032,105959.0
2019-06-13 09:40:00,113.98,114.25,113.9,114.06,81134.0,105.2032,105.4524,105.1294,105.2771,81134.0
2019-06-13 09:50:00,114.06,114.37,114.06,114.13,54151.0,105.2771,105.5632,105.2771,105.3417,54151.0
2019-06-13 10:00:00,114.14,114.19,113.85,113.88,71338.0,105.3509,105.3971,105.0832,105.1109,71338.0
2019-06-13 10:10:00,113.87,114.12,113.81,113.83,37645.0,105.1017,105.3324,105.0463,105.0648,37645.0
2019-06-13 10:20:00,113.86,113.87,113.49,113.6,63596.0,105.0925,105.1017,104.751,104.8525,63596.0
2019-06-13 10:30:00,113.58,113.92,113.55,113.72,58440.0,104.834,105.1478,104.8063,104.9632,58440.0
2019-06-13 10:40:00,113.68,113.68,113.34,113.35,34645.0,104.9263,104.9263,104.6125,104.6217,34645.0
2019-06-13 10:50:00,113.35,113.54,113.31,113.47,43829.0,104.6217,104.7971,104.5848,104.7325,43829.0
2019-06-13 11:00:00,113.48,113.52,113.29,113.3,33215.0,104.7417,104.7786,104.5664,104.5756,33215.0
2019-06-13 11:10:00,113.28,113.32,113.19,113.25,32453.0,104.5571,104.594,104.4741,104.5294,32453.0
2019-06-13 11:20:00,113.26,113.43,113.24,113.25,30895.0,104.5387,104.6956,104.5202,104.5294,30895.0
2019-06-13 11:30:00,113.24,113.29,113.04,113.2,77478.0,104.5202,104.5664,104.3356,104.4833,77478.0
2019-06-13 11:40:00,113.21,113.24,113.03,113.04,26016.0,104.4925,104.5202,104.3264,104.3356,26016.0
2019-06-13 11:50:00,113.05,113.05,112.87,112.95,44910.0,104.3448,104.3448,104.1787,104.2525,44910.0
2019-06-13 12:00:00,112.92,113.09,112.82,113.02,50856.0,104.2248,104.3818,104.1326,104.3171,50856.0
2019-06-13 12:10:00,113.0,113.22,112.99,113.21,63919.0,104.2987,104.5017,104.2895,104.4925,63919.0
2019-06-13 12:20:00,113.23,113.26,113.05,113.06,27276.0,104.511,104.5387,104.3448,104.3541,27276.0
2019-06-13 12:30:00,113.06,113.18,112.96,113.1,30262.0,104.3541,104.4648,104.2618,104.391,30262.0
2019-06-13 12:40:00,113.11,113.18,112.99,112.99,67199.0,104.4002,104.4648,104.2895,104.2895,67199.0
2019-06-13 12:50:00,113.0,113.2,112.94,113.01,53872.0,104.2987,104.4833,104.2433,104.3079,53872.0
2019-06-13 13:00:00,112.99,113.15,112.99,113.02,19976.0,104.2895,104.4371,104.2895,104.3171,19976.0
2019-06-13 13:10:00,113.05,113.1,112.95,113.0,24288.0,104.3448,104.391,104.2525,104.2987,24288.0
2019-06-13 13:20:00,113.0,113.06,112.92,112.93,23836.0,104.2987,104.3541,104.2248,104.2341,23836.0
2019-06-13 13:30:00,112.97,113.03,112.77,112.84,36819.0,104.271,104.3264,104.0864,104.151,36819.0
2019-06-13 13:40:00,112.81,112.87,112.74,112.74,61893.0,104.1233,104.1787,104.0587,104.0587,61893.0
2019-06-13 13:50:00,112.74,112.74,112.53,112.53,35921.0,104.0587,104.0587,103.8649,103.8649,35921.0
2019-06-13 14:00:00,112.55,112.8,112.54,112.71,37662.0,103.8833,104.1141,103.8741,104.031,37662.0
2019-06-13 14:10:00,112.73,112.79,112.55,112.63,52561.0,104.0495,104.1049,103.8833,103.9572,52561.0
2019-06-13 14:20:00,112.65,112.93,112.62,112.93,43477.0,103.9756,104.2341,103.948,104.2341,43477.0
2019-06-13 14:30:00,112.9,112.98,112.73,112.76,27888.0,104.2064,104.2802,104.0495,104.0772,27888.0
2019-06-13 14:40:00,112.74,112.79,112.5,112.6,124944.0,104.0587,104.1049,103.8372,103.9295,124944.0
2019-06-13 14:50:00,112.59,112.68,112.4,112.4,51669.0,103.9203,104.0033,103.7449,103.7449,51669.0
2019-06-13 15:00:00,112.42,112.44,112.09,112.1,79063.0,103.7634,103.7818,103.4588,103.468,79063.0
2019-06-13 15:10:00,112.09,112.15,111.82,111.87,85064.0,103.4588,103.5141,103.2096,103.2557,85064.0
2019-06-13 15:20:00,111.87,112.01,111.84,111.92,94143.0,103.2557,103.3849,103.228,103.3019,94143.0
2019-06-13 15:30:00,111.91,111.97,111.68,111.76,242082.0,103.2926,103.348,103.0803,103.1542,242082.0
2019-06-13 15:40:00,111.76,111.76,111.15,111.17,268804.0,103.1542,103.1542,102.5911,102.6096,268804.0
2019-06-13 15:50:00,111.16,111.81,110.61,111.75,1288416.0,102.6004,103.2003,102.0927,103.1449,1288416.0
2019-06-14 09:30:00,112.13,112.2,111.64,111.95,158297.0,103.4957,103.5603,103.0434,103.3295,158297.0
2019-06-14 09:40:00,111.89,112.02,111.02,111.02,121090.0,103.2742,103.3942,102.4712,102.4712,121090.0
2019-06-14 09:50:00,111.06,112.0,111.01,111.87,94486.0,102.5081,103.3757,102.4619,103.2557,94486.0
2019-06-14 10:00:00,111.93,112.0,111.7,111.91,79850.0,103.3111,103.3757,103.0988,103.2926,79850.0
2019-06-14 10:10:00,111.93,112.07,111.89,111.99,89940.0,103.3111,103.4403,103.2742,103.3665,89940.0
2019-06-14 10:20:00,111.99,112.23,111.96,112.03,68701.0,103.3665,103.588,103.3388,103.4034,68701.0
2019-06-14 10:30:00,112.04,112.23,111.8,111.87,56125.0,103.4126,103.588,103.1911,103.2557,56125.0
2019-06-14 10:40:00,111.9,111.98,111.76,111.82,46786.0,103.2834,103.3572,103.1542,103.2096,46786.0
2019-06-14 10:50:00,111.84,111.95,111.73,111.86,48827.0,103.228,103.3295,103.1265,103.2465,48827.0
2019-06-14 11:00:00,111.85,111.85,111.51,111.56,62386.0,103.2372,103.2372,102.9234,102.9696,62386.0
2019-06-14 11:10:00,111.55,111.55,111.18,111.32,83211.0,102.9603,102.9603,102.6188,102.7481,83211.0
2019-06-14 11:20:00,111.32,111.44,111.14,111.39,42917.0,102.7481,102.8588,102.5819,102.8127,42917.0
2019-06-14 11:30:00,111.41,111.56,111.37,111.47,24092.0,102.8311,102.9696,102.7942,102.8865,24092.0
2019-06-14 11:40:00,111.48,111.55,111.41,111.51,27239.0,102.8957,102.9603,102.8311,102.9234,27239.0
2019-06-14 11:50:00,111.52,111.57,111.39,111.51,32955.0,102.9327,102.9788,102.8127,102.9234,32955.0
2019-06-14 12:00:00,111.48,111.58,111.45,111.48,29151.0,102.8957,102.988,102.868,102.8957,29151.0
2019-06-14 12:10:00,111.48,111.58,111.48,111.54,21172.0,102.8957,102.988,102.8957,102.9511,21172.0
2019-06-14 12:20:00,111.54,111.59,111.5,111.57,49299.0,102.9511,102.9973,102.9142,102.9788,49299.0
2019-06-14 12:30:00,111.57,111.79,111.57,111.69,27332.0,102.9788,103.1819,102.9788,103.0896,27332.0
2019-06-14 12:40:00,111.7,111.76,111.62,111.67,16444.0,103.0988,103.1542,103.025,103.0711,16444.0
2019-06-14 12:50:00,111.68,111.7,111.56,111.58,23610.0,103.0803,103.0988,102.9696,102.988,23610.0
2019-06-14 13:00:00,111.57,111.63,111.57,111.63,22065.0,102.9788,103.0342,102.9788,103.0342,22065.0
2019-06-14 13:10:00,111.63,111.64,111.55,111.59,19445.0,103.0342,103.0434,102.9603,102.9973,19445.0
2019-06-14 13:20:00,111.6,111.71,111.57,111.67,26285.0,103.0065,103.108,102.9788,103.0711,26285.0
2019-06-14 13:30:00,111.68,111.72,111.64,111.7,18060.0,103.0803,103.1173,103.0434,103.0988,18060.0
2019-06-14 13:40:00,111.7,111.71,111.58,111.65,15665.0,103.0988,103.108,102.988,103.0526,15665.0
2019-06-14 13:50:00,111.66,111.72,111.64,111.7,24240.0,103.0619,103.1173,103.0434,103.0988,24240.0
2019-06-14 14:00:00,111.7,111.83,111.65,111.73,34340.0,103.0988,103.2188,103.0526,103.1265,34340.0
2019-06-14 14:10:00,111.72,111.99,111.72,111.95,26700.0,103.1173,103.3665,103.1173,103.3295,26700.0
2019-06-14 14:20:00,111.95,111.98,111.84,111.93,29604.0,103.3295,103.3572,103.228,103.3111,29604.0
2019-06-14 14:30:00,111.98,112.09,111.91,112.04,40842.0,103.3572,103.4588,103.2926,103.4126,40842.0
2019-06-14 14:40:00,112.06,112.06,111.94,111.99,26932.0,103.4311,103.4311,103.3203,103.3665,26932.0
2019-06-14 14:50:00,111.98,111.99,111.88,111.94,33306.0,103.3572,103.3665,103.2649,103.3203,33306.0
2019-06-14 15:00:00,111.9,112.03,111.83,112.02,37450.0,103.2834,103.4034,103.2188,103.3942,37450.0
2019-06-14 15:10:00,112.02,112.09,111.99,112.02,54487.0,103.3942,103.4588,103.3665,103.3942,54487.0
2019-06-14 15:20:00,112.05,112.24,112.05,112.13,60362.0,103.4218,103.5972,103.4218,103.4957,60362.0
2019-06-14 15:30:00,112.13,112.25,112.06,112.09,109503.0,103.4957,103.6064,103.4311,103.4588,109503.0
2019-06-14 15:40:00,112.08,112.08,111.94,111.96,70122.0,103.4495,103.4495,103.3203,103.3388,70122.0
2019-06-14 15:50:00,111.96,112.16,111.66,111.73,343979.0,103.3388,103.5234,103.0619,103.1265,343979.0
2019-06-17 09:30:00,111.64,112.36,111.34,111.93,61898.0,103.0434,103.708,102.7665,103.3111,61898.0
2019-06-17 09:40:00,111.94,112.11,111.83,111.93,44104.0,103.3203,103.4772,103.2188,103.3111,44104.0
2019-06-17 09:50:00,111.93,112.11,111.9,111.94,30966.0,103.3111,103.4772,103.2834,103.3203,30966.0
2019-06-17 10:00:00,111.92,112.01,111.78,111.93,54731.0,103.3019,103.3849,103.1726,103.3111,54731.0
2019-06-17 10:10:00,111.92,112.23,111.9,112.21,39087.0,103.3019,103.588,103.2834,103.5695,39087.0
2019-06-17 10:20:00,112.2,112.46,112.18,112.37,39128.0,103.5603,103.8003,103.5418,103.7172,39128.0
2019-06-17 10:30:00,112.38,112.48,112.33,112.37,46078.0,103.7264,103.8187,103.6803,103.7172,46078.0
2019-06-17 10:40:00,112.37,112.43,112.21,112.26,28719.0,103.7172,103.7726,103.5695,103.6157,28719.0
2019-06-17 10:50:00,112.25,112.62,112.23,112.5,47932.0,103.6064,103.948,103.588,103.8372,47932.0
2019-06-17 11:00:00,112.49,112.67,112.47,112.57,34971.0,103.828,103.9941,103.8095,103.9018,34971.0
2019-06-17 11:10:00,112.54,112.68,112.5,112.65,33018.0,103.8741,104.0033,103.8372,103.9756,33018.0
2019-06-17 11:20:00,112.64,112.66,112.39,112.49,36831.0,103.9664,103.9849,103.7357,103.828,36831.0
2019-06-17 11:30:00,112.47,112.5,112.33,112.49,68110.0,103.8095,103.8372,103.6803,103.828,68110.0
2019-06-17 11:40:00,112.48,112.49,112.32,112.35,26637.0,103.8187,103.828,103.6711,103.6987,26637.0
2019-06-17 11:50:00,112.39,112.39,112.28,112.31,18122.0,103.7357,103.7357,103.6341,103.6618,18122.0
2019-06-17 12:00:00,112.3,112.41,112.26,112.32,46992.0,103.6526,103.7541,103.6157,103.6711,46992.0
2019-06-17 12:10:00,112.34,112.35,112.25,112.32,19360.0,103.6895,103.6987,103.6064,103.6711,19360.0
2019-06-17 12:20:00,112.33,112.33,112.19,112.22,30215.0,103.6803,103.6803,103.5511,103.5788,30215.0
2019-06-17 12:30:00,112.21,112.44,112.21,112.44,15778.0,103.5695,103.7818,103.5695,103.7818,15778.0
2019-06-17 12:40:00,112.46,112.48,112.37,112.42,26980.0,103.8003,103.8187,103.7172,103.7634,26980.0
2019-06-17 12:50:00,112.42,112.52,112.4,112.49,38597.0,103.7634,103.8557,103.7449,103.828,38597.0
2019-06-17 13:00:00,112.5,112.53,112.33,112.34,45100.0,103.8372,103.8649,103.6803,103.6895,45100.0
2019-06-17 13:10:00,112.34,112.38,112.25,112.35,40294.0,103.6895,103.7264,103.6064,103.6987,40294.0
2019-06-17 13:20:00,112.35,112.38,112.21,112.26,87263.0,103.6987,103.7264,103.5695,103.6157,87263.0
2019-06-17 13:30:00,112.29,112.4,112.25,112.36,74575.0,103.6434,103.7449,103.6064,103.708,74575.0
2019-06-17 13:40:00,112.35,112.51,112.32,112.51,16295.0,103.6987,103.8464,103.6711,103.8464,16295.0
2019-06-17 13:50:00,112.52,112.57,112.49,112.52,17514.0,103.8557,103.9018,103.828,103.8557,17514.0
2019-06-17 14:00:00,112.5,112.66,112.5,112.56,99627.0,103.8372,103.9849,103.8372,103.8926,99627.0
2019-06-17 14:10:00,112.57,112.82,112.54,112.8,27179.0,103.9018,104.1326,103.8741,104.1141,27179.0
2019-06-17 14:20:00,112.81,112.93,112.76,112.76,25604.0,104.1233,104.2341,104.0772,104.0772,25604.0
2019-06-17 14:30:00,112.75,112.81,112.65,112.76,25237.0,104.0679,104.1233,103.9756,104.0772,25237.0
2019-06-17 14:40:00,112.77,112.88,112.76,112.88,30049.0,104.0864,104.1879,104.0772,104.1879,30049.0
2019-06-17 14:50:00,112.88,112.92,112.8,112.9,24285.0,104.1879,104.2248,104.1141,104.2064,24285.0
2019-06-17 15:00:00,112.9,113.02,112.88,113.0,44922.0,104.2064,104.3171,104.1879,104.2987,44922.0
2019-06-17 15:10:00,113.01,113.12,112.99,113.1,36084.0,104.3079,104.4094,104.2895,104.391,36084.0
2019-06-17 15:20:00,113.1,113.25,113.07,113.25,38434.0,104.391,104.5294,104.3633,104.5294,38434.0
2019-06-17 15:30:00,113.25,113.25,113.05,113.1,69178.0,104.5294,104.5294,104.3448,104.391,69178.0
2019-06-17 15:40:00,113.11,113.3,113.09,113.24,70364.0,104.4002,104.5756,104.3818,104.5202,70364.0
2019-06-17 15:50:00,113.24,113.42,113.12,113.4,324313.0,104.5202,104.6863,104.4094,104.6679,324313.0
2019-06-18 09:30:00,113.65,113.8,113.22,113.59,84655.0,104.8986,105.0371,104.5017,104.8433,84655.0
2019-06-18 09:40:00,113.62,113.88,113.38,113.81,89972.0,104.8709,105.1109,104.6494,105.0463,89972.0
2019-06-18 09:50:00,113.88,113.97,113.66,113.86,49969.0,105.1109,105.194,104.9079,105.0925,49969.0
2019-06-18 10:00:00,113.87,114.09,113.87,113.89,53981.0,105.1017,105.3048,105.1017,105.1202,53981.0
2019-06-18 10:10:00,113.88,113.94,113.8,113.84,28317.0,105.1109,105.1663,105.0371,105.074,28317.0
2019-06-18 10:20:00,113.82,113.92,113.76,113.89,37729.0,105.0555,105.1478,105.0002,105.1202,37729.0
2019-06-18 10:30:00,113.88,113.93,113.69,113.78,29757.0,105.1109,105.1571,104.9356,105.0186,29757.0
2019-06-18 10:40:00,113.79,113.82,113.64,113.74,93291.0,105.0279,105.0555,104.8894,104.9817,93291.0
2019-06-18 10:50:00,113.76,113.81,113.58,113.73,71135.0,105.0002,105.0463,104.834,104.9725,71135.0
2019-06-18 11:00:00,113.71,113.81,113.57,113.64,29376.0,104.954,105.0463,104.8248,104.8894,29376.0
2019-06-18 11:10:00,113.65,113.91,113.62,113.83,25194.0,104.8986,105.1386,104.8709,105.0648,25194.0
2019-06-18 11:20:00,113.83,113.96,113.7,113.92,38876.0,105.0648,105.1848,104.9448,105.1478,38876.0
2019-06-18 11:30:00,113.89,113.94,113.71,113.9,24239.0,105.1202,105.1663,104.954,105.1294,24239.0
2019-06-18 11:40:00,113.94,114.13,113.88,114.04,29655.0,105.1663,105.3417,105.1109,105.2586,29655.0
2019-06-18 11:50:00,114.06,114.35,114.05,114.21,88988.0,105.2771,105.5447,105.2678,105.4155,88988.0
2019-06-18 12:00:00,114.23,114.36,114.21,114.32,23453.0,105.434,105.554,105.4155,105.517,23453.0
2019-06-18 12:10:00,114.33,114.54,114.31,114.37,57725.0,105.5263,105.7201,105.5078,105.5632,57725.0
2019-06-18 12:20:00,114.37,114.58,114.34,114.58,20729.0,105.5632,105.757,105.5355,105.757,20729.0
2019-06-18 12:30:00,114.56,114.59,114.43,114.48,17450.0,105.7386,105.7663,105.6186,105.6647,17450.0
2019-06-18 12:40:00,114.48,114.52,114.42,114.46,26488.0,105.6647,105.7016,105.6093,105.6463,26488.0
2019-06-18 12:50:00,114.45,114.78,114.41,114.67,47195.0,105.637,105.9416,105.6001,105.8401,47195.0
2019-06-18 13:00:00,114.63,114.65,114.48,114.6,15557.0,105.8032,105.8216,105.6647,105.7755,15557.0
2019-06-18 13:10:00,114.6,114.83,114.6,114.7,18001.0,105.7755,105.9878,105.7755,105.8678,18001.0
2019-06-18 13:20:00,114.68,114.71,114.62,114.65,16128.0,105.8493,105.877,105.7939,105.8216,16128.0
2019-06-18 13:30:00,114.66,114.68,114.55,114.6,25751.0,105.8309,105.8493,105.7293,105.7755,25751.0
2019-06-18 13:40:00,114.6,114.61,114.5,114.52,14066.0,105.7755,105.7847,105.6832,105.7016,14066.0
2019-06-18 13:50:00,114.54,114.58,114.45,114.46,16225.0,105.7201,105.757,105.637,105.6463,16225.0
2019-06-18 14:00:00,114.47,114.54,114.42,114.51,30696.0,105.6555,105.7201,105.6093,105.6924,30696.0
2019-06-18 14:10:00,114.5,114.52,114.38,114.46,28147.0,105.6832,105.7016,105.5724,105.6463,28147.0
2019-06-18 14:20:00,114.46,114.53,114.42,114.44,21952.0,105.6463,105.7109,105.6093,105.6278,21952.0
2019-06-18 14:30:00,114.45,114.49,114.41,114.42,17262.0,105.637,105.674,105.6001,105.6093,17262.0
2019-06-18 14:40:00,114.41,114.42,114.28,114.41,58437.0,105.6001,105.6093,105.4801,105.6001,58437.0
2019-06-18 14:50:00,114.41,114.48,114.24,114.29,43006.0,105.6001,105.6647,105.4432,105.4894,43006.0
2019-06-18 15:00:00,114.27,114.35,114.23,114.31,42132.0,105.4709,105.5447,105.434,105.5078,42132.0
2019-06-18 15:10:00,114.31,114.47,114.29,114.46,66929.0,105.5078,105.6555,105.4894,105.6463,66929.0
2019-06-18 15:20:00,114.46,114.49,114.4,114.46,33393.0,105.6463,105.674,105.5909,105.6463,33393.0
2019-06-18 15:30:00,114.45,114.45,114.28,114.36,55856.0,105.637,105.637,105.4801,105.554,55856.0
2019-06-18 15:40:00,114.36,114.46,114.34,114.39,74464.0,105.554,105.6463,105.5355,105.5817,74464.0
2019-06-18 15:50:00,114.38,114.66,114.34,114.64,367383.0,105.5724,105.8309,105.5355,105.8124,367383.0
2019-06-19 09:30:00,115.02,115.49,114.5,115.41,73255.0,106.1631,106.597,105.6832,106.5231,73255.0
2019-06-19 09:40:00,115.37,115.89,115.17,115.73,93355.0,106.4862,106.9662,106.3016,106.8185,93355.0
2019-06-19 09:50:00,115.72,115.98,115.72,115.96,132638.0,106.8092,107.0492,106.8092,107.0308,132638.0
2019-06-19 10:00:00,115.98,115.99,115.82,115.84,147153.0,107.0492,107.0585,106.9015,106.92,147153.0
2019-06-19 10:10:00,115.84,115.91,115.5,115.67,54333.0,106.92,106.9846,106.6062,106.7631,54333.0
2019-06-19 10:20:00,115.66,115.73,115.4,115.48,46835.0,106.7539,106.8185,106.5139,106.5877,46835.0
2019-06-19 10:30:00,115.46,115.51,115.18,115.2,72229.0,106.5693,106.6154,106.3108,106.3293,72229.0
2019-06-19 10:40:00,115.2,115.34,115.17,115.28,25742.0,106.3293,106.4585,106.3016,106.4031,25742.0
2019-06-19 10:50:00,115.28,115.32,115.23,115.27,69892.0,106.4031,106.44,106.357,106.3939,69892.0
2019-06-19 11:00:00,115.28,115.33,115.07,115.09,59209.0,106.4031,106.4493,106.2093,106.2278,59209.0
2019-06-19 11:10:00,115.11,115.13,114.81,114.83,33001.0,106.2462,106.2647,105.9693,105.9878,33001.0
2019-06-19 11:20:00,114.81,114.93,114.8,114.93,24742.0,105.9693,106.0801,105.9601,106.0801,24742.0
2019-06-19 11:30:00,114.92,115.02,114.88,114.91,18713.0,106.0708,106.1631,106.0339,106.0616,18713.0
2019-06-19 11:40:00,114.91,114.92,114.76,114.85,32989.0,106.0616,106.0708,105.9232,106.0062,32989.0
2019-06-19 11:50:00,114.86,115.05,114.83,114.89,15374.0,106.0155,106.1908,105.9878,106.0432,15374.0
2019-06-19 12:00:00,114.89,114.94,114.74,114.82,28947.0,106.0432,106.0893,105.9047,105.9785,28947.0
2019-06-19 12:10:00,114.81,114.89,114.75,114.87,22239.0,105.9693,106.0432,105.9139,106.0247,22239.0
2019-06-19 12:20:00,114.86,114.87,114.8,114.81,15631.0,106.0155,106.0247,105.9601,105.9693,15631.0
2019-06-19 12:30:00,114.82,114.86,114.77,114.77,17950.0,105.9785,106.0155,105.9324,105.9324,17950.0
2019-06-19 12:40:00,114.76,114.82,114.6,114.61,90512.0,105.9232,105.9785,105.7755,105.7847,90512.0
2019-06-19 12:50:00,114.61,114.72,114.58,114.65,42467.0,105.7847,105.8862,105.757,105.8216,42467.0
2019-06-19 13:00:00,114.65,114.68,114.54,114.56,31924.0,105.8216,105.8493,105.7201,105.7386,31924.0
2019-06-19 13:10:00,114.56,114.59,114.45,114.45,13803.0,105.7386,105.7663,105.637,105.637,13803.0
2019-06-19 13:20:00,114.44,114.45,114.34,114.44,25070.0,105.6278,105.637,105.5355,105.6278,25070.0
2019-06-19 13:30:00,114.44,114.62,114.41,114.59,22285.0,105.6278,105.7939,105.6001,105.7663,22285.0
2019-06-19 13:40:00,114.58,114.59,114.46,114.52,16681.0,105.757,105.7663,105.6463,105.7016,16681.0
2019-06-19 13:50:00,114.52,114.78,114.52,114.76,55922.0,105.7016,105.9416,105.7016,105.9232,55922.0
2019-06-19 14:00:00,114.78,115.16,114.57,115.09,236669.0,105.9416,106.2924,105.7478,106.2278,236669.0
2019-06-19 14:10:00,115.1,115.35,114.98,115.27,100840.0,106.237,106.4677,106.1262,106.3939,100840.0
2019-06-19 14:20:00,115.27,115.46,115.12,115.41,44317.0,106.3939,106.5693,106.2554,106.5231,44317.0
2019-06-19 14:30:00,115.42,115.65,115.35,115.36,28343.0,106.5323,106.7446,106.4677,106.477,28343.0
2019-06-19 14:40:00,115.36,115.48,115.19,115.24,28814.0,106.477,106.5877,106.3201,106.3662,28814.0
2019-06-19 14:50:00,115.23,115.48,115.22,115.41,47889.0,106.357,106.5877,106.3477,106.5231,47889.0
2019-06-19 15:00:00,115.4,115.56,115.39,115.55,26109.0,106.5139,106.6616,106.5047,106.6523,26109.0
2019-06-19 15:10:00,115.54,115.6,115.45,115.49,29671.0,106.6431,106.6985,106.56,106.597,29671.0
2019-06-19 15:20:00,115.49,115.63,115.48,115.57,64122.0,106.597,106.7262,106.5877,106.6708,64122.0
2019-06-19 15:30:00,115.58,115.59,115.15,115.17,105991.0,106.68,106.6893,106.2831,106.3016,105991.0
2019-06-19 15:40:00,115.18,115.48,115.17,115.4,94122.0,106.3108,106.5877,106.3016,106.5139,94122.0
2019-06-19 15:50:00,115.41,115.52,115.21,115.22,289223.0,106.5231,106.6246,106.3385,106.3477,289223.0
2019-06-20 09:30:00,116.35,117.07,116.17,116.84,93904.0,107.3907,108.0553,107.2246,107.843,93904.0
2019-06-20 09:40:00,116.84,117.02,116.62,116.78,31811.0,107.843,108.0091,107.6399,107.7876,31811.0
2019-06-20 09:50:00,116.74,116.91,116.47,116.47,31047.0,107.7507,107.9076,107.5015,107.5015,31047.0
2019-06-20 10:00:00,116.46,116.68,116.37,116.5,79014.0,107.4923,107.6953,107.4092,107.5292,79014.0
2019-06-20 10:10:00,116.47,116.94,116.46,116.6,73629.0,107.5015,107.9353,107.4923,107.6215,73629.0
2019-06-20 10:20:00,116.57,116.62,116.2,116.2,46739.0,107.5938,107.6399,107.2523,107.2523,46739.0
2019-06-20 10:30:00,116.23,116.24,115.53,115.62,57129.0,107.28,107.2892,106.6339,106.7169,57129.0
2019-06-20 10:40:00,115.63,115.65,115.26,115.42,98552.0,106.7262,106.7446,106.3847,106.5323,98552.0
2019-06-20 10:50:00,115.42,115.49,115.26,115.26,34958.0,106.5323,106.597,106.3847,106.3847,34958.0
2019-06-20 11:00:00,115.27,115.59,115.27,115.54,55709.0,106.3939,106.6893,106.3939,106.6431,55709.0
2019-06-20 11:10:00,115.51,115.57,115.36,115.46,36477.0,106.6154,106.6708,106.477,106.5693,36477.0
2019-06-20 11:20:00,115.46,115.59,115.4,115.5,26901.0,106.5693,106.6893,106.5139,106.6062,26901.0
2019-06-20 11:30:00,115.5,115.65,115.49,115.62,21326.0,106.6062,106.7446,106.597,106.7169,21326.0
2019-06-20 11:40:00,115.64,115.7,115.53,115.68,18648.0,106.7354,106.7908,106.6339,106.7723,18648.0
2019-06-20 11:50:00,115.71,115.82,115.7,115.73,11966.0,106.8,106.9015,106.7908,106.8185,11966.0
2019-06-20 12:00:00,115.74,115.77,115.65,115.66,19179.0,106.8277,106.8554,106.7446,106.7539,19179.0
2019-06-20 12:10:00,115.65,115.66,115.32,115.37,34087.0,106.7446,106.7539,106.44,106.4862,34087.0
2019-06-20 12:20:00,115.37,115.63,115.34,115.5,41743.0,106.4862,106.7262,106.4585,106.6062,41743.0
2019-06-20 12:30:00,115.5,115.51,115.37,115.39,26081.0,106.6062,106.6154,106.4862,106.5047,26081.0
2019-06-20 12:40:00,115.39,115.51,115.33,115.48,19704.0,106.5047,106.6154,106.4493,106.5877,19704.0
2019-06-20 12:50:00,115.51,115.62,115.43,115.54,17282.0,106.6154,106.7169,106.5416,106.6431,17282.0
2019-06-20 13:00:00,115.54,115.62,115.52,115.55,14976.0,106.6431,106.7169,106.6246,106.6523,14976.0
2019-06-20 13:10:00,115.54,115.7,115.53,115.7,26341.0,106.6431,106.7908,106.6339,106.7908,26341.0
2019-06-20 13:20:00,115.73,115.87,115.72,115.85,17556.0,106.8185,106.9477,106.8092,106.9292,17556.0
2019-06-20 13:30:00,115.86,115.91,115.82,115.9,20636.0,106.9385,106.9846,106.9015,106.9754,20636.0
2019-06-20 13:40:00,115.9,115.96,115.8,115.87,20042.0,106.9754,107.0308,106.8831,106.9477,20042.0
2019-06-20 13:50:00,115.87,115.9,115.79,115.81,29895.0,106.9477,106.9754,106.8739,106.8923,29895.0
2019-06-20 14:00:00,115.82,115.83,115.6,115.74,44667.0,106.9015,106.9108,106.6985,106.8277,44667.0
2019-06-20 14:10:00,115.73,115.74,115.64,115.73,20870.0,106.8185,106.8277,106.7354,106.8185,20870.0
2019-06-20 14:20:00,115.72,115.72,115.56,115.57,19994.0,106.8092,106.8092,106.6616,106.6708,19994.0
2019-06-20 14:30:00,115.6,115.76,115.6,115.76,18570.0,106.6985,106.8462,106.6985,106.8462,18570.0
2019-06-20 14:40:00,115.75,115.78,115.69,115.78,29355.0,106.8369,106.8646,106.7816,106.8646,29355.0
2019-06-20 14:50:00,115.79,115.82,115.76,115.81,20153.0,106.8739,106.9015,106.8462,106.8923,20153.0
2019-06-20 15:00:00,115.81,115.88,115.68,115.75,35354.0,106.8923,106.9569,106.7723,106.8369,35354.0
2019-06-20 15:10:00,115.76,115.94,115.76,115.93,29741.0,106.8462,107.0123,106.8462,107.0031,29741.0
2019-06-20 15:20:00,115.94,115.95,115.74,115.74,28001.0,107.0123,107.0215,106.8277,106.8277,28001.0
2019-06-20 15:30:00,115.73,115.78,115.61,115.75,50188.0,106.8185,106.8646,106.7077,106.8369,50188.0
2019-06-20 15:40:00,115.76,115.82,115.69,115.74,105446.0,106.8462,106.9015,106.7816,106.8277,105446.0
2019-06-20 15:50:00,115.75,115.82,115.53,115.53,318626.0,106.8369,106.9015,106.6339,106.6339,318626.0
2019-06-21 09:30:00,115.58,115.74,114.91,115.34,598905.0,106.68,106.8277,106.0616,106.4585,598905.0
2019-06-21 09:40:00,115.35,115.36,114.91,115.08,29848.0,106.4677,106.477,106.0616,106.2185,29848.0
2019-06-21 09:50:00,115.04,115.16,114.93,115.08,22573.0,106.1816,106.2924,106.0801,106.2185,22573.0
2019-06-21 10:00:00,115.08,115.19,114.93,115.11,34656.0,106.2185,106.3201,106.0801,106.2462,34656.0
2019-06-21 10:10:00,115.05,115.24,115.01,115.14,24995.0,106.1908,106.3662,106.1539,106.2739,24995.0
2019-06-21 10:20:00,115.19,115.26,115.1,115.25,20152.0,106.3201,106.3847,106.237,106.3754,20152.0
2019-06-21 10:30:00,115.25,115.32,115.11,115.13,16313.0,106.3754,106.44,106.2462,106.2647,16313.0
2019-06-21 10:40:00,115.12,115.23,115.04,115.17,11290.0,106.2554,106.357,106.1816,106.3016,11290.0
2019-06-21 10:50:00,115.12,115.2,115.01,115.01,19917.0,106.2554,106.3293,106.1539,106.1539,19917.0
2019-06-21 11:00:00,115.05,115.63,115.03,115.41,31526.0,106.1908,106.7262,106.1724,106.5231,31526.0
2019-06-21 11:10:00,115.4,115.42,115.23,115.35,20130.0,106.5139,106.5323,106.357,106.4677,20130.0
2019-06-21 11:20:00,115.35,115.4,115.25,115.29,22866.0,106.4677,106.5139,106.3754,106.4124,22866.0
2019-06-21 11:30:00,115.28,115.37,115.23,115.33,21566.0,106.4031,106.4862,106.357,106.4493,21566.0
2019-06-21 11:40:00,115.31,115.35,115.17,115.17,16979.0,106.4308,106.4677,106.3016,106.3016,16979.0
2019-06-21 11:50:00,115.18,115.2,114.98,115.06,35546.0,106.3108,106.3293,106.1262,106.2001,35546.0
2019-06-21 12:00:00,115.04,115.14,114.98,115.01,51540.0,106.1816,106.2739,106.1262,106.1539,51540.0
2019-06-21 12:10:00,115.0,115.03,114.95,115.0,24719.0,106.1447,106.1724,106.0985,106.1447,24719.0
2019-06-21 12:20:00,115.01,115.04,114.97,115.01,48960.0,106.1539,106.1816,106.117,106.1539,48960.0
2019-06-21 12:30:00,115.01,115.05,114.98,114.99,17574.0,106.1539,106.1908,106.1262,106.1355,17574.0
2019-06-21 12:40:00,115.01,115.01,114.84,114.87,20159.0,106.1539,106.1539,105.997,106.0247,20159.0
2019-06-21 12:50:00,114.88,114.9,114.81,114.85,12558.0,106.0339,106.0524,105.9693,106.0062,12558.0
2019-06-21 13:00:00,114.89,115.04,114.89,115.03,44839.0,106.0432,106.1816,106.0432,106.1724,44839.0
2019-06-21 13:10:00,115.04,115.06,114.99,115.04,9717.0,106.1816,106.2001,106.1355,106.1816,9717.0
2019-06-21 13:20:00,115.05,115.14,115.01,115.14,17545.0,106.1908,106.2739,106.1539,106.2739,17545.0
2019-06-21 13:30:00,115.14,115.23,115.13,115.22,11571.0,106.2739,106.357,106.2647,106.3477,11571.0
2019-06-21 13:40:00,115.2,115.33,115.15,115.32,10391.0,106.3293,106.4493,106.2831,106.44,10391.0
2019-06-21 13:50:00,115.31,115.42,115.3,115.41,11785.0,106.4308,106.5323,106.4216,106.5231,11785.0
2019-06-21 14:00:00,115.39,115.49,115.37,115.45,14564.0,106.5047,106.597,106.4862,106.56,14564.0
2019-06-21 14:10:00,115.45,115.5,115.41,115.5,23088.0,106.56,106.6062,106.5231,106.6062,23088.0
2019-06-21 14:20:00,115.49,115.59,115.45,115.58,15007.0,106.597,106.6893,106.56,106.68,15007.0
2019-06-21 14:30:00,115.57,115.78,115.55,115.78,16117.0,106.6708,106.8646,106.6523,106.8646,16117.0
2019-06-21 14:40:00,115.78,115.9,115.71,115.84,70786.0,106.8646,106.9754,106.8,106.92,70786.0
2019-06-21 14:50:00,115.82,115.85,115.75,115.76,22340.0,106.9015,106.9292,106.8369,106.8462,22340.0
2019-06-21 15:00:00,115.76,115.91,115.71,115.89,18027.0,106.8462,106.9846,106.8,106.9662,18027.0
2019-06-21 15:10:00,115.88,115.93,115.83,115.87,28889.0,106.9569,107.0031,106.9108,106.9477,28889.0
2019-06-21 15:20:00,115.88,115.92,115.85,115.9,28961.0,106.9569,106.9938,106.9292,106.9754,28961.0
2019-06-21 15:30:00,115.91,115.91,115.67,115.73,72199.0,106.9846,106.9846,106.7631,106.8185,72199.0
2019-06-21 15:40:00,115.74,115.82,115.68,115.77,105861.0,106.8277,106.9015,106.7723,106.8554,105861.0
2019-06-21 15:50:00,115.77,115.81,115.43,115.53,351554.0,106.8554,106.8923,106.5416,106.6339,351554.0
2019-06-24 09:30:00,115.08,115.48,115.07,115.26,51856.0,106.2185,106.5877,106.2093,106.3847,51856.0
2019-06-24 09:40:00,115.26,115.26,114.91,115.13,83584.0,106.3847,106.3847,106.0616,106.2647,83584.0
2019-06-24 09:50:00,115.12,115.21,114.71,114.92,28281.0,106.2554,106.3385,105.877,106.0708,28281.0
2019-06-24 10:00:00,114.91,115.67,114.82,115.67,51055.0,106.0616,106.7631,105.9785,106.7631,51055.0
2019-06-24 10:10:00,115.67,116.02,115.58,115.85,43951.0,106.7631,107.0861,106.68,106.9292,43951.0
2019-06-24 10:20:00,115.89,116.08,115.89,116.06,29436.0,106.9662,107.1415,106.9662,107.1231,29436.0
2019-06-24 10:30:00,116.09,116.11,115.71,115.75,24142.0,107.1508,107.1692,106.8,106.8369,24142.0
2019-06-24 10:40:00,115.76,115.89,115.71,115.86,16530.0,106.8462,106.9662,106.8,106.9385,16530.0
2019-06-24 10:50:00,115.86,115.89,115.71,115.82,17563.0,106.9385,106.9662,106.8,106.9015,17563.0
2019-06-24 11:00:00,115.85,115.97,115.81,115.87,29004.0,106.9292,107.04,106.8923,106.9477,29004.0
2019-06-24 11:10:00,115.88,115.89,115.54,115.58,31240.0,106.9569,106.9662,106.6431,106.68,31240.0
2019-06-24 11:20:00,115.56,115.61,115.42,115.6,26754.0,106.6616,106.7077,106.5323,106.6985,26754.0
2019-06-24 11:30:00,115.62,115.77,115.62,115.75,15377.0,106.7169,106.8554,106.7169,106.8369,15377.0
2019-06-24 11:40:00,115.76,115.83,115.71,115.76,16748.0,106.8462,106.9108,106.8,106.8462,16748.0
2019-06-24 11:50:00,115.77,116.01,115.77,115.93,20772.0,106.8554,107.0769,106.8554,107.0031,20772.0
2019-06-24 12:00:00,115.95,115.96,115.78,115.82,27228.0,107.0215,107.0308,106.8646,106.9015,27228.0
2019-06-24 12:10:00,115.84,115.93,115.74,115.79,22811.0,106.92,107.0031,106.8277,106.8739,22811.0
2019-06-24 12:20:00,115.82,115.89,115.79,115.85,11589.0,106.9015,106.9662,106.8739,106.9292,11589.0
2019-06-24 12:30:00,115.81,115.88,115.73,115.74,23972.0,106.8923,106.9569,106.8185,106.8277,23972.0
2019-06-24 12:40:00,115.75,115.77,115.67,115.7,17515.0,106.8369,106.8554,106.7631,106.7908,17515.0
2019-06-24 12:50:00,115.72,115.93,115.72,115.87,17875.0,106.8092,107.0031,106.8092,106.9477,17875.0
2019-06-24 13:00:00,115.89,115.9,115.71,115.71,17359.0,106.9662,106.9754,106.8,106.8,17359.0
2019-06-24 13:10:00,115.72,115.93,115.72,115.93,17319.0,106.8092,107.0031,106.8092,107.0031,17319.0
2019-06-24 13:20:00,115.94,116.1,115.84,116.1,18976.0,107.0123,107.16,106.92,107.16,18976.0
2019-06-24 13:30:00,116.1,116.15,116.02,116.04,21598.0,107.16,107.2061,107.0861,107.1046,21598.0
2019-06-24 13:40:00,116.02,116.06,115.81,115.91,54521.0,107.0861,107.1231,106.8923,106.9846,54521.0
2019-06-24 13:50:00,115.91,115.96,115.85,115.9,17148.0,106.9846,107.0308,106.9292,106.9754,17148.0
2019-06-24 14:00:00,115.91,115.94,115.85,115.91,21307.0,106.9846,107.0123,106.9292,106.9846,21307.0
2019-06-24 14:10:00,115.9,115.98,115.85,115.85,21507.0,106.9754,107.0492,106.9292,106.9292,21507.0
2019-06-24 14:20:00,115.83,115.89,115.8,115.82,21883.0,106.9108,106.9662,106.8831,106.9015,21883.0
2019-06-24 14:30:00,115.8,115.92,115.79,115.92,16779.0,106.8831,106.9938,106.8739,106.9938,16779.0
2019-06-24 14:40:00,115.94,115.98,115.86,115.97,19643.0,107.0123,107.0492,106.9385,107.04,19643.0
2019-06-24 14:50:00,115.97,116.01,115.91,115.94,28418.0,107.04,107.0769,106.9846,107.0123,28418.0
2019-06-24 15:00:00,115.94,115.99,115.91,115.92,16552.0,107.0123,107.0585,106.9846,106.9938,16552.0
2019-06-24 15:10:00,115.92,116.01,115.88,115.92,57428.0,106.9938,107.0769,106.9569,106.9938,57428.0
2019-06-24 15:20:00,115.93,116.09,115.93,116.02,29269.0,107.0031,107.1508,107.0031,107.0861,29269.0
2019-06-24 15:30:00,116.02,116.03,115.88,115.92,62412.0,107.0861,107.0954,106.9569,106.9938,62412.0
2019-06-24 15:40:00,115.91,115.94,115.75,115.76,78390.0,106.9846,107.0123,106.8369,106.8462,78390.0
2019-06-24 15:50:00,115.76,115.89,115.58,115.63,296970.0,106.8462,106.9662,106.68,106.7262,296970.0
2019-06-25 09:30:00,115.51,115.87,115.17,115.59,68271.0,106.6154,106.9477,106.3016,106.6893,68271.0
2019-06-25 09:40:00,115.55,116.35,115.5,116.35,33966.0,106.6523,107.3907,106.6062,107.3907,33966.0
2019-06-25 09:50:00,116.31,116.83,116.2,116.51,63356.0,107.3538,107.8338,107.2523,107.5384,63356.0
2019-06-25 10:00:00,116.51,116.52,116.12,116.19,33866.0,107.5384,107.5476,107.1784,107.2431,33866.0
2019-06-25 10:10:00,116.19,116.29,116.1,116.16,31218.0,107.2431,107.3354,107.16,107.2154,31218.0
2019-06-25 10:20:00,116.17,116.27,116.07,116.21,27808.0,107.2246,107.3169,107.1323,107.2615,27808.0
2019-06-25 10:30:00,116.2,116.38,116.15,116.26,51245.0,107.2523,107.4184,107.2061,107.3077,51245.0
2019-06-25 10:40:00,116.3,116.49,116.3,116.42,50224.0,107.3446,107.52,107.3446,107.4553,50224.0
2019-06-25 10:50:00,116.42,116.48,116.38,116.46,28523.0,107.4553,107.5107,107.4184,107.4923,28523.0
2019-06-25 11:00:00,116.46,116.48,116.35,116.47,37696.0,107.4923,107.5107,107.3907,107.5015,37696.0
2019-06-25 11:10:00,116.48,116.6,116.44,116.58,23849.0,107.5107,107.6215,107.4738,107.603,23849.0
2019-06-25 11:20:00,116.56,116.6,116.46,116.49,19908.0,107.5846,107.6215,107.4923,107.52,19908.0
2019-06-25 11:30:00,116.47,116.52,116.31,116.34,27136.0,107.5015,107.5476,107.3538,107.3815,27136.0
2019-06-25 11:40:00,116.34,116.41,116.27,116.33,16797.0,107.3815,107.4461,107.3169,107.3723,16797.0
2019-06-25 11:50:00,116.31,116.34,116.24,116.28,18047.0,107.3538,107.3815,107.2892,107.3261,18047.0
2019-06-25 12:00:00,116.31,116.38,116.24,116.3,24352.0,107.3538,107.4184,107.2892,107.3446,24352.0
2019-06-25 12:10:00,116.3,116.42,116.27,116.37,20553.0,107.3446,107.4553,107.3169,107.4092,20553.0
2019-06-25 12:20:00,116.36,116.37,116.1,116.17,16714.0,107.4,107.4092,107.16,107.2246,16714.0
2019-06-25 12:30:00,116.18,116.21,115.85,115.85,19498.0,107.2338,107.2615,106.9292,106.9292,19498.0
2019-06-25 12:40:00,115.81,116.0,115.79,115.95,23806.0,106.8923,107.0677,106.8739,107.0215,23806.0
2019-06-25 12:50:00,115.96,115.96,115.83,115.83,13066.0,107.0308,107.0308,106.9108,106.9108,13066.0
2019-06-25 13:00:00,115.82,115.84,115.62,115.79,44764.0,106.9015,106.92,106.7169,106.8739,44764.0
2019-06-25 13:10:00,115.76,115.89,115.75,115.85,21483.0,106.8462,106.9662,106.8369,106.9292,21483.0
2019-06-25 13:20:00,115.86,115.93,115.82,115.92,27226.0,106.9385,107.0031,106.9015,106.9938,27226.0
2019-06-25 13:30:00,115.91,116.19,115.88,116.19,42708.0,106.9846,107.2431,106.9569,107.2431,42708.0
2019-06-25 13:40:00,116.18,116.22,116.11,116.17,23052.0,107.2338,107.2707,107.1692,107.2246,23052.0
2019-06-25 13:50:00,116.18,116.2,115.88,115.89,18144.0,107.2338,107.2523,106.9569,106.9662,18144.0
2019-06-25 14:00:00,115.9,115.92,115.7,115.77,23626.0,106.9754,106.9938,106.7908,106.8554,23626.0
2019-06-25 14:10:00,115.77,115.86,115.72,115.82,17711.0,106.8554,106.9385,106.8092,106.9015,17711.0
2019-06-25 14:20:00,115.81,115.88,115.69,115.71,15896.0,106.8923,106.9569,106.7816,106.8,15896.0
2019-06-25 14:30:00,115.7,115.74,115.48,115.58,18970.0,106.7908,106.8277,106.5877,106.68,18970.0
2019-06-25 14:40:00,115.57,115.61,115.51,115.6,21633.0,106.6708,106.7077,106.6154,106.6985,21633.0
2019-06-25 14:50:00,115.6,115.77,115.54,115.74,21008.0,106.6985,106.8554,106.6431,106.8277,21008.0
2019-06-25 15:00:00,115.76,115.94,115.74,115.9,19226.0,106.8462,107.0123,106.8277,106.9754,19226.0
2019-06-25 15:10:00,115.92,115.96,115.73,115.77,24032.0,106.9938,107.0308,106.8185,106.8554,24032.0
2019-06-25 15:20:00,115.77,115.96,115.76,115.86,52093.0,106.8554,107.0308,106.8462,106.9385,52093.0
2019-06-25 15:30:00,115.88,115.88,115.67,115.68,43750.0,106.9569,106.9569,106.7631,106.7723,43750.0
2019-06-25 15:40:00,115.68,115.68,115.45,115.48,68214.0,106.7723,106.7723,106.56,106.5877,68214.0
2019-06-25 15:50:00,115.48,115.5,115.35,115.36,154315.0,106.5877,106.6062,106.4677,106.477,154315.0
2019-06-26 09:30:00,114.81,114.94,114.33,114.33,61525.0,105.9693,106.0893,105.5263,105.5263,61525.0
2019-06-26 09:40:00,114.35,114.95,113.62,113.62,120574.0,105.5447,106.0985,104.8709,104.8709,120574.0
2019-06-26 09:50:00,113.58,113.58,112.36,112.41,78392.0,104.834,104.834,103.708,103.7541,78392.0
2019-06-26 10:00:00,112.41,112.78,111.85,112.01,152833.0,103.7541,104.0956,103.2372,103.3849,152833.0
2019-06-26 10:10:00,112.01,112.31,111.71,111.71,72297.0,103.3849,103.6618,103.108,103.108,72297.0
2019-06-26 10:20:00,111.74,112.03,111.67,111.94,59743.0,103.1357,103.4034,103.0711,103.3203,59743.0
2019-06-26 10:30:00,111.93,112.21,111.77,111.98,63662.0,103.3111,103.5695,103.1634,103.3572,63662.0
2019-06-26 10:40:00,112.0,112.14,111.94,111.98,84867.0,103.3757,103.5049,103.3203,103.3572,84867.0
2019-06-26 10:50:00,111.98,112.0,111.56,111.61,84536.0,103.3572,103.3757,102.9696,103.0157,84536.0
2019-06-26 11:00:00,111.61,111.8,111.52,111.52,101350.0,103.0157,103.1911,102.9327,102.9327,101350.0
2019-06-26 11:10:00,111.53,111.7,111.41,111.44,96973.0,102.9419,103.0988,102.8311,102.8588,96973.0
2019-06-26 11:20:00,111.45,111.59,111.3,111.44,100742.0,102.868,102.9973,102.7296,102.8588,100742.0
2019-06-26 11:30:00,111.43,111.43,111.11,111.11,48590.0,102.8496,102.8496,102.5542,102.5542,48590.0
2019-06-26 11:40:00,111.1,111.1,110.87,110.99,76566.0,102.545,102.545,102.3327,102.4435,76566.0
2019-06-26 11:50:00,111.01,111.21,110.92,111.13,61444.0,102.4619,102.6465,102.3789,102.5727,61444.0
2019-06-26 12:00:00,111.17,111.22,110.95,111.22,89043.0,102.6096,102.6558,102.4065,102.6558,89043.0
2019-06-26 12:10:00,111.2,111.32,111.13,111.17,48998.0,102.6373,102.7481,102.5727,102.6096,48998.0
2019-06-26 12:20:00,111.17,111.48,111.13,111.38,41354.0,102.6096,102.8957,102.5727,102.8034,41354.0
2019-06-26 12:30:00,111.39,111.83,111.38,111.76,96443.0,102.8127,103.2188,102.8034,103.1542,96443.0
2019-06-26 12:40:00,111.76,112.0,111.68,111.97,79957.0,103.1542,103.3757,103.0803,103.348,79957.0
2019-06-26 12:50:00,111.97,112.02,111.88,111.95,76482.0,103.348,103.3942,103.2649,103.3295,76482.0
2019-06-26 13:00:00,111.94,111.96,111.82,111.87,34827.0,103.3203,103.3388,103.2096,103.2557,34827.0
2019-06-26 13:10:00,111.87,111.99,111.81,111.92,51388.0,103.2557,103.3665,103.2003,103.3019,51388.0
2019-06-26 13:20:00,111.92,111.92,111.69,111.75,88971.0,103.3019,103.3019,103.0896,103.1449,88971.0
2019-06-26 13:30:00,111.76,111.77,111.67,111.69,33280.0,103.1542,103.1634,103.0711,103.0896,33280.0
2019-06-26 13:40:00,111.7,111.71,111.55,111.64,34873.0,103.0988,103.108,102.9603,103.0434,34873.0
2019-06-26 13:50:00,111.62,111.63,111.47,111.5,31544.0,103.025,103.0342,102.8865,102.9142,31544.0
2019-06-26 14:00:00,111.49,111.49,111.32,111.39,35983.0,102.905,102.905,102.7481,102.8127,35983.0
2019-06-26 14:10:00,111.38,111.49,111.28,111.29,39869.0,102.8034,102.905,102.7111,102.7204,39869.0
2019-06-26 14:20:00,111.28,111.58,111.28,111.57,63227.0,102.7111,102.988,102.7111,102.9788,63227.0
2019-06-26 14:30:00,111.59,111.65,111.19,111.24,51764.0,102.9973,103.0526,102.6281,102.6742,51764.0
2019-06-26 14:40:00,111.24,111.24,110.66,110.79,86288.0,102.6742,102.6742,102.1389,102.2589,86288.0
2019-06-26 14:50:00,110.81,111.11,110.62,110.95,124028.0,102.2773,102.5542,102.102,102.4065,124028.0
2019-06-26 15:00:00,110.97,111.07,110.89,110.99,50286.0,102.425,102.5173,102.3512,102.4435,50286.0
2019-06-26 15:10:00,110.97,111.0,110.81,110.82,66310.0,102.425,102.4527,102.2773,102.2866,66310.0
2019-06-26 15:20:00,110.81,111.03,110.81,110.93,73620.0,102.2773,102.4804,102.2773,102.3881,73620.0
2019-06-26 15:30:00,110.93,111.41,110.91,111.37,170041.0,102.3881,102.8311,102.3696,102.7942,170041.0
2019-06-26 15:40:00,111.38,111.62,111.37,111.56,247593.0,102.8034,103.025,102.7942,102.9696,247593.0
2019-06-26 15:50:00,111.55,111.57,111.06,111.34,410501.0,102.9603,102.9788,102.5081,102.7665,410501.0
2019-06-27 09:30:00,111.58,111.95,111.56,111.74,65992.0,102.988,103.3295,102.9696,103.1357,65992.0
2019-06-27 09:40:00,111.73,111.94,111.46,111.69,33277.0,103.1265,103.3203,102.8773,103.0896,33277.0
2019-06-27 09:50:00,111.7,112.19,111.52,112.06,69010.0,103.0988,103.5511,102.9327,103.4311,69010.0
2019-06-27 10:00:00,112.04,112.21,111.91,111.99,121936.0,103.4126,103.5695,103.2926,103.3665,121936.0
2019-06-27 10:10:00,112.02,112.03,111.75,111.92,33830.0,103.3942,103.4034,103.1449,103.3019,33830.0
2019-06-27 10:20:00,111.97,112.05,111.84,111.98,213595.0,103.348,103.4218,103.228,103.3572,213595.0
2019-06-27 10:30:00,112.0,112.19,111.84,111.89,100788.0,103.3757,103.5511,103.228,103.2742,100788.0
2019-06-27 10:40:00,111.89,112.06,111.86,112.01,69102.0,103.2742,103.4311,103.2465,103.3849,69102.0
2019-06-27 10:50:00,112.0,112.02,111.63,111.88,31096.0,103.3757,103.3942,103.0342,103.2649,31096.0
2019-06-27 11:00:00,111.91,112.06,111.91,112.03,65621.0,103.2926,103.4311,103.2926,103.4034,65621.0
2019-06-27 11:10:00,112.01,112.09,111.86,112.01,72025.0,103.3849,103.4588,103.2465,103.3849,72025.0
2019-06-27 11:20:00,112.03,112.11,111.92,111.97,46864.0,103.4034,103.4772,103.3019,103.348,46864.0
2019-06-27 11:30:00,111.97,112.07,111.95,112.02,169520.0,103.348,103.4403,103.3295,103.3942,169520.0
2019-06-27 11:40:00,112.01,112.04,111.73,111.84,45576.0,103.3849,103.4126,103.1265,103.228,45576.0
2019-06-27 11:50:00,111.84,111.9,111.78,111.84,22331.0,103.228,103.2834,103.1726,103.228,22331.0
2019-06-27 12:00:00,111.83,111.84,111.61,111.69,27092.0,103.2188,103.228,103.0157,103.0896,27092.0
2019-06-27 12:10:00,111.7,111.77,111.62,111.65,27099.0,103.0988,103.1634,103.025,103.0526,27099.0
2019-06-27 12:20:00,111.65,111.75,111.61,111.62,21416.0,103.0526,103.1449,103.0157,103.025,21416.0
2019-06-27 12:30:00,111.63,111.77,111.63,111.71,24551.0,103.0342,103.1634,103.0342,103.108,24551.0
2019-06-27 12:40:00,111.72,111.81,111.67,111.74,25035.0,103.1173,103.2003,103.0711,103.1357,25035.0
2019-06-27 12:50:00,111.76,111.8,111.61,111.62,32901.0,103.1542,103.1911,103.0157,103.025,32901.0
2019-06-27 13:00:00,111.62,111.63,111.38,111.55,55751.0,103.025,103.0342,102.8034,102.9603,55751.0
2019-06-27 13:10:00,111.55,111.61,111.42,111.61,38927.0,102.9603,103.0157,102.8404,103.0157,38927.0
2019-06-27 13:20:00,111.6,111.85,111.57,111.85,53368.0,103.0065,103.2372,102.9788,103.2372,53368.0
2019-06-27 13:30:00,111.85,111.92,111.81,111.84,36143.0,103.2372,103.3019,103.2003,103.228,36143.0
2019-06-27 13:40:00,111.85,111.99,111.74,111.93,47316.0,103.2372,103.3665,103.1357,103.3111,47316.0
2019-06-27 13:50:00,111.92,111.98,111.88,111.88,39195.0,103.3019,103.3572,103.2649,103.2649,39195.0
2019-06-27 14:00:00,111.88,111.92,111.79,111.83,23267.0,103.2649,103.3019,103.1819,103.2188,23267.0
2019-06-27 14:10:00,111.82,111.89,111.82,111.85,25345.0,103.2096,103.2742,103.2096,103.2372,25345.0
2019-06-27 14:20:00,111.84,111.86,111.77,111.81,24734.0,103.228,103.2465,103.1634,103.2003,24734.0
2019-06-27 14:30:00,111.81,111.92,111.8,111.9,31042.0,103.2003,103.3019,103.1911,103.2834,31042.0
2019-06-27 14:40:00,111.9,111.92,111.84,111.91,21833.0,103.2834,103.3019,103.228,103.2926,21833.0
2019-06-27 14:50:00,111.89,111.93,111.69,111.71,56795.0,103.2742,103.3111,103.0896,103.108,56795.0
2019-06-27 15:00:00,111.7,111.76,111.67,111.74,70516.0,103.0988,103.1542,103.0711,103.1357,70516.0
2019-06-27 15:10:00,111.74,111.92,111.73,111.82,54515.0,103.1357,103.3019,103.1265,103.2096,54515.0
2019-06-27 15:20:00,111.82,111.86,111.73,111.85,52558.0,103.2096,103.2465,103.1265,103.2372,52558.0
2019-06-27 15:30:00,111.85,111.85,111.39,111.43,112299.0,103.2372,103.2372,102.8127,102.8496,112299.0
2019-06-27 15:40:00,111.44,111.56,111.16,111.16,161598.0,102.8588,102.9696,102.6004,102.6004,161598.0
2019-06-27 15:50:00,111.16,111.58,111.15,111.42,432206.0,102.6004,102.988,102.5911,102.8404,432206.0
2019-06-28 09:30:00,111.8,111.83,110.87,110.92,89747.0,103.1911,103.2188,102.3327,102.3789,89747.0
2019-06-28 09:40:00,110.88,111.32,110.84,110.88,36433.0,102.3419,102.7481,102.305,102.3419,36433.0
2019-06-28 09:50:00,110.92,111.04,110.59,110.78,71643.0,102.3789,102.4896,102.0743,102.2496,71643.0
2019-06-28 10:00:00,110.78,111.19,110.76,111.09,69469.0,102.2496,102.6281,102.2312,102.5358,69469.0
2019-06-28 10:10:00,111.07,111.12,110.43,110.56,52804.0,102.5173,102.5635,101.9266,102.0466,52804.0
2019-06-28 10:20:00,110.53,110.74,110.42,110.47,39789.0,102.0189,102.2127,101.9174,101.9635,39789.0
2019-06-28 10:30:00,110.51,111.05,110.37,111.02,63016.0,102.0004,102.4988,101.8712,102.4712,63016.0
2019-06-28 10:40:00,111.01,111.14,110.95,110.98,33755.0,102.4619,102.5819,102.4065,102.4342,33755.0
2019-06-28 10:50:00,110.94,111.0,110.65,110.65,52900.0,102.3973,102.4527,102.1296,102.1296,52900.0
2019-06-28 11:00:00,110.63,110.69,110.39,110.43,56327.0,102.1112,102.1666,101.8897,101.9266,56327.0
2019-06-28 11:10:00,110.41,110.72,110.4,110.66,35666.0,101.9081,102.1943,101.8989,102.1389,35666.0
2019-06-28 11:20:00,110.65,110.73,110.51,110.66,49482.0,102.1296,102.2035,102.0004,102.1389,49482.0
2019-06-28 11:30:00,110.65,110.77,110.6,110.66,80752.0,102.1296,102.2404,102.0835,102.1389,80752.0
2019-06-28 11:40:00,110.65,110.83,110.64,110.72,113222.0,102.1296,102.2958,102.1204,102.1943,113222.0
2019-06-28 11:50:00,110.72,110.77,110.57,110.57,81084.0,102.1943,102.2404,102.0558,102.0558,81084.0
2019-06-28 12:00:00,110.59,110.75,110.57,110.7,75179.0,102.0743,102.2219,102.0558,102.1758,75179.0
2019-06-28 12:10:00,110.7,110.76,110.66,110.7,57479.0,102.1758,102.2312,102.1389,102.1758,57479.0
2019-06-28 12:20:00,110.69,110.88,110.67,110.74,68263.0,102.1666,102.3419,102.1481,102.2127,68263.0
2019-06-28 12:30:00,110.74,110.75,110.61,110.65,66517.0,102.2127,102.2219,102.0927,102.1296,66517.0
2019-06-28 12:40:00,110.66,110.68,110.56,110.64,24231.0,102.1389,102.1573,102.0466,102.1204,24231.0
2019-06-28 12:50:00,110.65,110.65,110.44,110.49,70290.0,102.1296,102.1296,101.9358,101.982,70290.0
2019-06-28 13:00:00,110.49,110.5,110.29,110.32,71184.0,101.982,101.9912,101.7974,101.8251,71184.0
2019-06-28 13:10:00,110.32,110.37,110.2,110.34,84083.0,101.8251,101.8712,101.7143,101.8435,84083.0
2019-06-28 13:20:00,110.34,110.35,110.28,110.29,57249.0,101.8435,101.8527,101.7881,101.7974,57249.0
2019-06-28 13:30:00,110.29,110.29,110.11,110.22,55901.0,101.7974,101.7974,101.6312,101.7328,55901.0
2019-06-28 13:40:00,110.22,110.23,110.12,110.13,53179.0,101.7328,101.742,101.6405,101.6497,53179.0
2019-06-28 13:50:00,110.11,110.17,110.02,110.08,71542.0,101.6312,101.6866,101.5482,101.6035,71542.0
2019-06-28 14:00:00,110.06,110.2,110.04,110.17,28244.0,101.5851,101.7143,101.5666,101.6866,28244.0
2019-06-28 14:10:00,110.18,110.21,110.13,110.2,36436.0,101.6958,101.7235,101.6497,101.7143,36436.0
2019-06-28 14:20:00,110.2,110.43,110.19,110.4,58482.0,101.7143,101.9266,101.7051,101.8989,58482.0
2019-06-28 14:30:00,110.4,110.44,110.28,110.31,28702.0,101.8989,101.9358,101.7881,101.8158,28702.0
2019-06-28 14:40:00,110.31,110.36,110.16,110.19,36877.0,101.8158,101.862,101.6774,101.7051,36877.0
2019-06-28 14:50:00,110.18,110.22,110.15,110.2,28636.0,101.6958,101.7328,101.6681,101.7143,28636.0
2019-06-28 15:00:00,110.19,110.33,110.19,110.3,28978.0,101.7051,101.8343,101.7051,101.8066,28978.0
2019-06-28 15:10:00,110.3,110.32,110.18,110.27,44452.0,101.8066,101.8251,101.6958,101.7789,44452.0
2019-06-28 15:20:00,110.25,110.3,110.16,110.24,49498.0,101.7604,101.8066,101.6774,101.7512,49498.0
2019-06-28 15:30:00,110.23,110.32,110.2,110.24,153298.0,101.742,101.8251,101.7143,101.7512,153298.0
2019-06-28 15:40:00,110.24,110.35,110.21,110.27,254992.0,101.7512,101.8527,101.7235,101.7789,254992.0
2019-06-28 15:50:00,110.29,110.92,110.22,110.77,527218.0,101.7974,102.3789,101.7328,102.2404,527218.0
2019-07-01 09:30:00,111.31,111.49,111.06,111.12,80802.0,102.7388,102.905,102.5081,102.5635,80802.0
2019-07-01 09:40:00,111.12,111.47,110.9,111.03,55771.0,102.5635,102.8865,102.3604,102.4804,55771.0
2019-07-01 09:50:00,110.98,111.01,110.67,110.83,33925.0,102.4342,102.4619,102.1481,102.2958,33925.0
2019-07-01 10:00:00,110.83,111.2,110.64,111.01,48969.0,102.2958,102.6373,102.1204,102.4619,48969.0
2019-07-01 10:10:00,111.0,111.11,110.92,111.06,24197.0,102.4527,102.5542,102.3789,102.5081,24197.0
2019-07-01 10:20:00,111.05,111.29,111.04,111.14,74994.0,102.4988,102.7204,102.4896,102.5819,74994.0
2019-07-01 10:30:00,111.13,111.53,111.13,111.42,33833.0,102.5727,102.9419,102.5727,102.8404,33833.0
2019-07-01 10:40:00,111.41,111.63,111.41,111.51,20970.0,102.8311,103.0342,102.8311,102.9234,20970.0
2019-07-01 10:50:00,111.5,111.5,111.35,111.39,24355.0,102.9142,102.9142,102.7757,102.8127,24355.0
2019-07-01 11:00:00,111.38,111.62,111.37,111.58,101374.0,102.8034,103.025,102.7942,102.988,101374.0
2019-07-01 11:10:00,111.58,111.73,111.55,111.66,33098.0,102.988,103.1265,102.9603,103.0619,33098.0
2019-07-01 11:20:00,111.66,111.98,111.66,111.84,51125.0,103.0619,103.3572,103.0619,103.228,51125.0
2019-07-01 11:30:00,111.84,112.08,111.73,112.03,35465.0,103.228,103.4495,103.1265,103.4034,35465.0
2019-07-01 11:40:00,112.04,112.22,111.85,111.9,91974.0,103.4126,103.5788,103.2372,103.2834,91974.0
2019-07-01 11:50:00,111.93,111.95,111.7,111.74,21471.0,103.3111,103.3295,103.0988,103.1357,21471.0
2019-07-01 12:00:00,111.74,111.82,111.71,111.76,21602.0,103.1357,103.2096,103.108,103.1542,21602.0
2019-07-01 12:10:00,111.77,111.88,111.72,111.78,48659.0,103.1634,103.2649,103.1173,103.1726,48659.0
2019-07-01 12:20:00,111.78,111.82,111.63,111.68,94128.0,103.1726,103.2096,103.0342,103.0803,94128.0
2019-07-01 12:30:00,111.69,112.07,111.69,112.06,121663.0,103.0896,103.4403,103.0896,103.4311,121663.0
2019-07-01 12:40:00,112.05,112.22,111.98,112.13,105954.0,103.4218,103.5788,103.3572,103.4957,105954.0
2019-07-01 12:50:00,112.1,112.35,112.09,112.28,73012.0,103.468,103.6987,103.4588,103.6341,73012.0
2019-07-01 13:00:00,112.3,112.35,112.19,112.24,47845.0,103.6526,103.6987,103.5511,103.5972,47845.0
2019-07-01 13:10:00,112.24,112.29,112.15,112.22,24919.0,103.5972,103.6434,103.5141,103.5788,24919.0
2019-07-01 13:20:00,112.24,112.32,112.21,112.31,21559.0,103.5972,103.6711,103.5695,103.6618,21559.0
2019-07-01 13:30:00,112.29,112.33,112.19,112.25,18907.0,103.6434,103.6803,103.5511,103.6064,18907.0
2019-07-01 13:40:00,112.24,112.42,112.24,112.37,30121.0,103.5972,103.7634,103.5972,103.7172,30121.0
2019-07-01 13:50:00,112.38,112.41,112.28,112.34,23490.0,103.7264,103.7541,103.6341,103.6895,23490.0
2019-07-01 14:00:00,112.34,112.35,112.21,112.27,55992.0,103.6895,103.6987,103.5695,103.6249,55992.0
2019-07-01 14:10:00,112.28,112.36,112.23,112.32,30740.0,103.6341,103.708,103.588,103.6711,30740.0
2019-07-01 14:20:00,112.32,112.35,112.2,112.24,33486.0,103.6711,103.6987,103.5603,103.5972,33486.0
2019-07-01 14:30:00,112.24,112.29,112.18,112.23,26621.0,103.5972,103.6434,103.5418,103.588,26621.0
2019-07-01 14:40:00,112.23,112.3,112.17,112.25,29973.0,103.588,103.6526,103.5326,103.6064,29973.0
2019-07-01 14:50:00,112.24,112.26,112.13,112.15,39325.0,103.5972,103.6157,103.4957,103.5141,39325.0
2019-07-01 15:00:00,112.14,112.33,112.13,112.26,39188.0,103.5049,103.6803,103.4957,103.6157,39188.0
2019-07-01 15:10:00,112.26,112.5,112.26,112.49,120211.0,103.6157,103.8372,103.6157,103.828,120211.0
2019-07-01 15:20:00,112.49,112.59,112.46,112.46,91769.0,103.828,103.9203,103.8003,103.8003,91769.0
2019-07-01 15:30:00,112.47,112.59,112.46,112.56,49335.0,103.8095,103.9203,103.8003,103.8926,49335.0
2019-07-01 15:40:00,112.57,112.73,112.55,112.68,165863.0,103.9018,104.0495,103.8833,104.0033,165863.0
2019-07-01 15:50:00,112.68,112.84,112.52,112.71,259937.0,104.0033,104.151,103.8557,104.031,259937.0
2019-07-02 09:30:00,112.82,112.97,112.4,112.88,70386.0,104.1326,104.271,103.7449,104.1879,70386.0
2019-07-02 09:40:00,112.9,113.0,112.66,112.8,38360.0,104.2064,104.2987,103.9849,104.1141,38360.0
2019-07-02 09:50:00,112.81,113.12,112.81,113.01,37420.0,104.1233,104.4094,104.1233,104.3079,37420.0
2019-07-02 10:00:00,112.98,113.52,112.98,113.45,42025.0,104.2802,104.7786,104.2802,104.714,42025.0
2019-07-02 10:10:00,113.48,113.85,113.47,113.7,86315.0,104.7417,105.0832,104.7325,104.9448,86315.0
2019-07-02 10:20:00,113.7,113.7,113.44,113.65,43595.0,104.9448,104.9448,104.7048,104.8986,43595.0
2019-07-02 10:30:00,113.66,113.69,113.56,113.69,37257.0,104.9079,104.9356,104.8156,104.9356,37257.0
2019-07-02 10:40:00,113.71,113.8,113.54,113.8,25414.0,104.954,105.0371,104.7971,105.0371,25414.0
2019-07-02 10:50:00,113.79,113.79,113.62,113.68,20457.0,105.0279,105.0279,104.8709,104.9263,20457.0
2019-07-02 11:00:00,113.66,113.66,113.48,113.48,21910.0,104.9079,104.9079,104.7417,104.7417,21910.0
2019-07-02 11:10:00,113.48,113.57,113.36,113.53,38806.0,104.7417,104.8248,104.631,104.7879,38806.0
2019-07-02 11:20:00,113.53,113.55,113.22,113.28,27384.0,104.7879,104.8063,104.5017,104.5571,27384.0
2019-07-02 11:30:00,113.27,113.29,113.14,113.15,17565.0,104.5479,104.5664,104.4279,104.4371,17565.0
2019-07-02 11:40:00,113.12,113.26,113.07,113.23,22828.0,104.4094,104.5387,104.3633,104.511,22828.0
2019-07-02 11:50:00,113.23,113.25,113.1,113.1,34114.0,104.511,104.5294,104.391,104.391,34114.0
2019-07-02 12:00:00,113.1,113.15,113.03,113.12,20844.0,104.391,104.4371,104.3264,104.4094,20844.0
2019-07-02 12:10:00,113.12,113.14,113.02,113.12,57824.0,104.4094,104.4279,104.3171,104.4094,57824.0
2019-07-02 12:20:00,113.13,113.17,112.96,112.96,24604.0,104.4187,104.4556,104.2618,104.2618,24604.0
2019-07-02 12:30:00,112.96,112.96,112.78,112.95,27541.0,104.2618,104.2618,104.0956,104.2525,27541.0
2019-07-02 12:40:00,112.93,112.99,112.79,112.99,25702.0,104.2341,104.2895,104.1049,104.2895,25702.0
2019-07-02 12:50:00,112.99,113.05,112.94,113.05,20434.0,104.2895,104.3448,104.2433,104.3448,20434.0
2019-07-02 13:00:00,113.05,113.05,112.89,113.0,20160.0,104.3448,104.3448,104.1972,104.2987,20160.0
2019-07-02 13:10:00,113.01,113.08,113.0,113.04,27735.0,104.3079,104.3725,104.2987,104.3356,27735.0
2019-07-02 13:20:00,113.05,113.23,113.04,113.23,36690.0,104.3448,104.511,104.3356,104.511,36690.0
2019-07-02 13:30:00,113.25,113.39,113.25,113.35,62622.0,104.5294,104.6587,104.5294,104.6217,62622.0
2019-07-02 13:40:00,113.36,113.46,113.35,113.35,50337.0,104.631,104.7233,104.6217,104.6217,50337.0
2019-07-02 13:50:00,113.35,113.62,113.33,113.6,58896.0,104.6217,104.8709,104.6033,104.8525,58896.0
2019-07-02 14:00:00,113.6,113.6,113.51,113.58,16660.0,104.8525,104.8525,104.7694,104.834,16660.0
2019-07-02 14:10:00,113.58,113.6,113.5,113.5,16969.0,104.834,104.8525,104.7602,104.7602,16969.0
2019-07-02 14:20:00,113.5,113.55,113.44,113.46,24247.0,104.7602,104.8063,104.7048,104.7233,24247.0
2019-07-02 14:30:00,113.48,113.54,113.43,113.54,20958.0,104.7417,104.7971,104.6956,104.7971,20958.0
2019-07-02 14:40:00,113.53,113.8,113.52,113.73,44762.0,104.7879,105.0371,104.7786,104.9725,44762.0
2019-07-02 14:50:00,113.72,113.76,113.67,113.67,36340.0,104.9632,105.0002,104.9171,104.9171,36340.0
2019-07-02 15:00:00,113.66,113.75,113.62,113.72,24750.0,104.9079,104.9909,104.8709,104.9632,24750.0
2019-07-02 15:10:00,113.73,113.74,113.39,113.71,101836.0,104.9725,104.9817,104.6587,104.954,101836.0
2019-07-02 15:20:00,113.73,113.91,113.72,113.87,33368.0,104.9725,105.1386,104.9632,105.1017,33368.0
2019-07-02 15:30:00,113.85,114.06,113.85,114.01,50755.0,105.0832,105.2771,105.0832,105.2309,50755.0
2019-07-02 15:40:00,114.01,114.02,113.84,113.89,67433.0,105.2309,105.2401,105.074,105.1202,67433.0
2019-07-02 15:50:00,113.89,114.21,113.88,114.21,166940.0,105.1202,105.4155,105.1109,105.4155,166940.0
2019-07-03 09:30:00,114.87,115.47,114.75,115.0,85205.0,106.0247,106.5785,105.9139,106.1447,85205.0
2019-07-03 09:40:00,114.98,115.01,114.6,114.61,36811.0,106.1262,106.1539,105.7755,105.7847,36811.0
2019-07-03 09:50:00,114.57,114.77,114.21,114.21,69086.0,105.7478,105.9324,105.4155,105.4155,69086.0
2019-07-03 10:00:00,114.22,114.32,114.06,114.22,37250.0,105.4247,105.517,105.2771,105.4247,37250.0
2019-07-03 10:10:00,114.25,114.26,113.78,113.9,29123.0,105.4524,105.4617,105.0186,105.1294,29123.0
2019-07-03 10:20:00,113.89,114.1,113.79,114.03,110720.0,105.1202,105.314,105.0279,105.2494,110720.0
2019-07-03 10:30:00,114.04,114.15,114.01,114.15,17373.0,105.2586,105.3601,105.2309,105.3601,17373.0
2019-07-03 10:40:00,114.13,114.13,113.91,114.02,35216.0,105.3417,105.3417,105.1386,105.2401,35216.0
2019-07-03 10:50:00,113.99,114.31,113.9,114.28,32634.0,105.2125,105.5078,105.1294,105.4801,32634.0
2019-07-03 11:00:00,114.29,114.3,114.05,114.05,34598.0,105.4894,105.4986,105.2678,105.2678,34598.0
2019-07-03 11:10:00,114.06,114.16,113.99,114.01,27164.0,105.2771,105.3694,105.2125,105.2309,27164.0
2019-07-03 11:20:00,114.0,114.12,113.97,114.06,47726.0,105.2217,105.3324,105.194,105.2771,47726.0
2019-07-03 11:30:00,114.06,114.21,114.02,114.1,54269.0,105.2771,105.4155,105.2401,105.314,54269.0
2019-07-03 11:40:00,114.1,114.12,113.95,114.0,31177.0,105.314,105.3324,105.1755,105.2217,31177.0
2019-07-03 11:50:00,113.99,114.09,113.95,114.05,23311.0,105.2125,105.3048,105.1755,105.2678,23311.0
2019-07-03 12:00:00,114.05,114.28,114.04,114.19,54661.0,105.2678,105.4801,105.2586,105.3971,54661.0
2019-07-03 12:10:00,114.19,114.7,114.17,114.64,78291.0,105.3971,105.8678,105.3786,105.8124,78291.0
2019-07-03 12:20:00,114.63,114.93,114.61,114.89,95523.0,105.8032,106.0801,105.7847,106.0432,95523.0
2019-07-03 12:30:00,114.89,114.9,114.66,114.83,114902.0,106.0432,106.0524,105.8309,105.9878,114902.0
2019-07-03 12:40:00,114.86,115.03,114.67,114.89,136570.0,106.0155,106.1724,105.8401,106.0432,136570.0
2019-07-03 12:50:00,114.91,115.02,114.46,114.58,409456.0,106.0616,106.1631,105.6463,105.757,409456.0
2019-07-05 09:30:00,114.05,114.3,113.6,113.96,76459.0,105.2678,105.4986,104.8525,105.1848,76459.0
2019-07-05 09:40:00,113.94,114.17,113.83,114.09,44261.0,105.1663,105.3786,105.0648,105.3048,44261.0
2019-07-05 09:50:00,114.06,114.18,113.73,113.89,15387.0,105.2771,105.3878,104.9725,105.1202,15387.0
2019-07-05 10:00:00,113.87,114.22,113.82,114.22,19940.0,105.1017,105.4247,105.0555,105.4247,19940.0
2019-07-05 10:10:00,114.24,114.37,114.04,114.09,26374.0,105.4432,105.5632,105.2586,105.3048,26374.0
2019-07-05 10:20:00,114.11,114.27,114.05,114.12,27042.0,105.3232,105.4709,105.2678,105.3324,27042.0
2019-07-05 10:30:00,114.14,114.19,114.02,114.12,17980.0,105.3509,105.3971,105.2401,105.3324,17980.0
2019-07-05 10:40:00,114.11,114.11,113.67,113.73,21759.0,105.3232,105.3232,104.9171,104.9725,21759.0
2019-07-05 10:50:00,113.71,113.79,113.61,113.76,28108.0,104.954,105.0279,104.8617,105.0002,28108.0
2019-07-05 11:00:00,113.77,113.79,113.57,113.65,19383.0,105.0094,105.0279,104.8248,104.8986,19383.0
2019-07-05 11:10:00,113.65,113.85,113.64,113.8,20296.0,104.8986,105.0832,104.8894,105.0371,20296.0
2019-07-05 11:20:00,113.81,113.87,113.59,113.62,21531.0,105.0463,105.1017,104.8433,104.8709,21531.0
2019-07-05 11:30:00,113.6,113.6,113.23,113.26,27181.0,104.8525,104.8525,104.511,104.5387,27181.0
2019-07-05 11:40:00,113.26,113.28,113.02,113.03,21788.0,104.5387,104.5571,104.3171,104.3264,21788.0
2019-07-05 11:50:00,113.02,113.09,113.01,113.05,17919.0,104.3171,104.3818,104.3079,104.3448,17919.0
2019-07-05 12:00:00,113.03,113.11,112.95,113.06,27583.0,104.3264,104.4002,104.2525,104.3541,27583.0
2019-07-05 12:10:00,113.06,113.12,112.98,112.98,12549.0,104.3541,104.4094,104.2802,104.2802,12549.0
2019-07-05 12:20:00,113.0,113.1,112.93,113.08,38029.0,104.2987,104.391,104.2341,104.3725,38029.0
2019-07-05 12:30:00,113.08,113.4,113.01,113.4,48666.0,104.3725,104.6679,104.3079,104.6679,48666.0
2019-07-05 12:40:00,113.45,113.55,113.38,113.5,22405.0,104.714,104.8063,104.6494,104.7602,22405.0
2019-07-05 12:50:00,113.51,113.64,113.46,113.5,41006.0,104.7694,104.8894,104.7233,104.7602,41006.0
2019-07-05 13:00:00,113.51,113.51,113.32,113.37,21460.0,104.7694,104.7694,104.594,104.6402,21460.0
2019-07-05 13:10:00,113.35,113.44,113.3,113.35,40497.0,104.6217,104.7048,104.5756,104.6217,40497.0
2019-07-05 13:20:00,113.35,113.43,113.32,113.38,22763.0,104.6217,104.6956,104.594,104.6494,22763.0
2019-07-05 13:30:00,113.38,113.42,113.34,113.37,23549.0,104.6494,104.6863,104.6125,104.6402,23549.0
2019-07-05 13:40:00,113.38,113.43,113.12,113.16,29732.0,104.6494,104.6956,104.4094,104.4464,29732.0
2019-07-05 13:50:00,113.16,113.2,112.92,113.01,28520.0,104.4464,104.4833,104.2248,104.3079,28520.0
2019-07-05 14:00:00,113.01,113.16,112.87,112.89,21955.0,104.3079,104.4464,104.1787,104.1972,21955.0
2019-07-05 14:10:00,112.88,112.89,112.63,112.64,99244.0,104.1879,104.1972,103.9572,103.9664,99244.0
2019-07-05 14:20:00,112.62,112.94,112.62,112.88,83322.0,103.948,104.2433,103.948,104.1879,83322.0
2019-07-05 14:30:00,112.9,113.35,112.89,113.28,41447.0,104.2064,104.6217,104.1972,104.5571,41447.0
2019-07-05 14:40:00,113.27,113.39,113.24,113.37,26173.0,104.5479,104.6587,104.5202,104.6402,26173.0
2019-07-05 14:50:00,113.36,113.41,113.3,113.34,39138.0,104.631,104.6771,104.5756,104.6125,39138.0
2019-07-05 15:00:00,113.34,113.38,113.22,113.23,18157.0,104.6125,104.6494,104.5017,104.511,18157.0
2019-07-05 15:10:00,113.24,113.26,112.9,112.98,28568.0,104.5202,104.5387,104.2064,104.2802,28568.0
2019-07-05 15:20:00,112.98,113.09,112.84,112.95,27383.0,104.2802,104.3818,104.151,104.2525,27383.0
2019-07-05 15:30:00,112.95,113.0,112.84,112.84,55886.0,104.2525,104.2987,104.151,104.151,55886.0
2019-07-05 15:40:00,112.83,112.85,112.69,112.75,68467.0,104.1418,104.1602,104.0126,104.0679,68467.0
2019-07-05 15:50:00,112.75,112.89,112.55,112.85,232321.0,104.0679,104.1972,103.8833,104.1602,232321.0
2019-07-08 09:30:00,112.47,112.79,112.33,112.4,58889.0,103.8095,104.1049,103.6803,103.7449,58889.0
2019-07-08 09:40:00,112.43,112.46,112.13,112.26,21132.0,103.7726,103.8003,103.4957,103.6157,21132.0
2019-07-08 09:50:00,112.34,112.47,112.06,112.12,30653.0,103.6895,103.8095,103.4311,103.4865,30653.0
2019-07-08 10:00:00,112.11,112.11,111.39,111.39,67729.0,103.4772,103.4772,102.8127,102.8127,67729.0
2019-07-08 10:10:00,111.4,111.97,111.39,111.88,49608.0,102.8219,103.348,102.8127,103.2649,49608.0
2019-07-08 10:20:00,111.8,111.87,111.39,111.39,33074.0,103.1911,103.2557,102.8127,102.8127,33074.0
2019-07-08 10:30:00,111.39,111.64,111.22,111.64,30691.0,102.8127,103.0434,102.6558,103.0434,30691.0
2019-07-08 10:40:00,111.59,111.79,111.52,111.57,27111.0,102.9973,103.1819,102.9327,102.9788,27111.0
2019-07-08 10:50:00,111.53,111.56,111.3,111.52,27851.0,102.9419,102.9696,102.7296,102.9327,27851.0
2019-07-08 11:00:00,111.54,111.68,111.47,111.66,26694.0,102.9511,103.0803,102.8865,103.0619,26694.0
2019-07-08 11:10:00,111.67,111.72,111.55,111.68,23539.0,103.0711,103.1173,102.9603,103.0803,23539.0
2019-07-08 11:20:00,111.68,111.74,111.59,111.67,26896.0,103.0803,103.1357,102.9973,103.0711,26896.0
2019-07-08 11:30:00,111.7,111.7,111.35,111.35,37958.0,103.0988,103.0988,102.7757,102.7757,37958.0
2019-07-08 11:40:00,111.35,111.39,111.2,111.35,20064.0,102.7757,102.8127,102.6373,102.7757,20064.0
2019-07-08 11:50:00,111.35,111.47,111.29,111.37,53632.0,102.7757,102.8865,102.7204,102.7942,53632.0
2019-07-08 12:00:00,111.38,111.43,111.16,111.22,55259.0,102.8034,102.8496,102.6004,102.6558,55259.0
2019-07-08 12:10:00,111.2,111.35,111.07,111.31,19375.0,102.6373,102.7757,102.5173,102.7388,19375.0
2019-07-08 12:20:00,111.31,111.39,111.2,111.23,33305.0,102.7388,102.8127,102.6373,102.665,33305.0
2019-07-08 12:30:00,111.23,111.29,111.13,111.26,304012.0,102.665,102.7204,102.5727,102.6927,304012.0
2019-07-08 12:40:00,111.27,111.39,111.19,111.26,41408.0,102.7019,102.8127,102.6281,102.6927,41408.0
2019-07-08 12:50:00,111.25,111.3,111.16,111.22,37276.0,102.6834,102.7296,102.6004,102.6558,37276.0
2019-07-08 13:00:00,111.2,111.34,111.2,111.34,36379.0,102.6373,102.7665,102.6373,102.7665,36379.0
2019-07-08 13:10:00,111.34,111.45,111.33,111.43,27709.0,102.7665,102.868,102.7573,102.8496,27709.0
2019-07-08 13:20:00,111.44,111.52,111.32,111.32,35941.0,102.8588,102.9327,102.7481,102.7481,35941.0
2019-07-08 13:30:00,111.35,111.46,111.31,111.43,38922.0,102.7757,102.8773,102.7388,102.8496,38922.0
2019-07-08 13:40:00,111.41,111.42,111.23,111.32,33728.0,102.8311,102.8404,102.665,102.7481,33728.0
2019-07-08 13:50:00,111.31,111.34,111.21,111.23,30714.0,102.7388,102.7665,102.6465,102.665,30714.0
2019-07-08 14:00:00,111.2,111.27,111.18,111.2,37392.0,102.6373,102.7019,102.6188,102.6373,37392.0
2019-07-08 14:10:00,111.2,111.25,111.07,111.1,54676.0,102.6373,102.6834,102.5173,102.545,54676.0
2019-07-08 14:20:00,111.1,111.15,110.91,111.06,41204.0,102.545,102.5911,102.3696,102.5081,41204.0
2019-07-08 14:30:00,111.06,111.19,111.03,111.16,60424.0,102.5081,102.6281,102.4804,102.6004,60424.0
2019-07-08 14:40:00,111.18,111.47,111.17,111.45,30827.0,102.6188,102.8865,102.6096,102.868,30827.0
2019-07-08 14:50:00,111.43,111.43,111.09,111.13,42416.0,102.8496,102.8496,102.5358,102.5727,42416.0
2019-07-08 15:00:00,111.13,111.2,111.05,111.19,41400.0,102.5727,102.6373,102.4988,102.6281,41400.0
2019-07-08 15:10:00,111.18,111.19,111.04,111.05,99110.0,102.6188,102.6281,102.4896,102.4988,99110.0
2019-07-08 15:20:00,111.04,111.16,110.98,111.1,51642.0,102.4896,102.6004,102.4342,102.545,51642.0
2019-07-08 15:30:00,111.11,111.33,111.03,111.29,93937.0,102.5542,102.7573,102.4804,102.7204,93937.0
2019-07-08 15:40:00,111.31,111.36,111.2,111.35,95307.0,102.7388,102.785,102.6373,102.7757,95307.0
2019-07-08 15:50:00,111.37,111.53,111.25,111.5,197463.0,102.7942,102.9419,102.6834,102.9142,197463.0
2019-07-09 09:30:00,111.85,112.94,111.85,112.93,121503.0,103.2372,104.2433,103.2372,104.2341,121503.0
2019-07-09 09:40:00,112.95,113.04,112.39,112.59,61352.0,104.2525,104.3356,103.7357,103.9203,61352.0
2019-07-09 09:50:00,112.59,112.84,112.48,112.8,46674.0,103.9203,104.151,103.8187,104.1141,46674.0
2019-07-09 10:00:00,112.8,113.0,112.68,112.97,104005.0,104.1141,104.2987,104.0033,104.271,104005.0
2019-07-09 10:10:00,113.0,113.36,112.98,113.27,42789.0,104.2987,104.631,104.2802,104.5479,42789.0
2019-07-09 10:20:00,113.25,113.3,113.07,113.12,57336.0,104.5294,104.5756,104.3633,104.4094,57336.0
2019-07-09 10:30:00,113.12,113.16,112.93,112.94,51295.0,104.4094,104.4464,104.2341,104.2433,51295.0
2019-07-09 10:40:00,112.97,113.09,112.89,113.0,62356.0,104.271,104.3818,104.1972,104.2987,62356.0
2019-07-09 10:50:00,112.99,113.02,112.7,112.75,40187.0,104.2895,104.3171,104.0218,104.0679,40187.0
2019-07-09 11:00:00,112.73,112.91,112.71,112.75,34013.0,104.0495,104.2156,104.031,104.0679,34013.0
2019-07-09 11:10:00,112.75,112.85,112.67,112.75,53432.0,104.0679,104.1602,103.9941,104.0679,53432.0
2019-07-09 11:20:00,112.75,112.84,112.59,112.59,89501.0,104.0679,104.151,103.9203,103.9203,89501.0
2019-07-09 11:30:00,112.58,112.79,112.58,112.59,28503.0,103.911,104.1049,103.911,103.9203,28503.0
2019-07-09 11:40:00,112.6,112.61,112.46,112.51,27747.0,103.9295,103.9387,103.8003,103.8464,27747.0
2019-07-09 11:50:00,112.5,112.74,112.48,112.74,77265.0,103.8372,104.0587,103.8187,104.0587,77265.0
2019-07-09 12:00:00,112.73,112.85,112.69,112.73,30281.0,104.0495,104.1602,104.0126,104.0495,30281.0
2019-07-09 12:10:00,112.75,112.97,112.75,112.96,22695.0,104.0679,104.271,104.0679,104.2618,22695.0
2019-07-09 12:20:00,112.96,112.96,112.87,112.96,20328.0,104.2618,104.2618,104.1787,104.2618,20328.0
2019-07-09 12:30:00,112.96,112.97,112.81,112.86,17056.0,104.2618,104.271,104.1233,104.1695,17056.0
2019-07-09 12:40:00,112.85,112.9,112.81,112.9,17067.0,104.1602,104.2064,104.1233,104.2064,17067.0
2019-07-09 12:50:00,112.9,112.93,112.8,112.8,15425.0,104.2064,104.2341,104.1141,104.1141,15425.0
2019-07-09 13:00:00,112.8,112.87,112.73,112.83,44027.0,104.1141,104.1787,104.0495,104.1418,44027.0
2019-07-09 13:10:00,112.85,112.91,112.81,112.85,18077.0,104.1602,104.2156,104.1233,104.1602,18077.0
2019-07-09 13:20:00,112.86,112.91,112.82,112.85,17095.0,104.1695,104.2156,104.1326,104.1602,17095.0
2019-07-09 13:30:00,112.84,112.91,112.82,112.9,17022.0,104.151,104.2156,104.1326,104.2064,17022.0
2019-07-09 13:40:00,112.89,112.99,112.89,112.92,16008.0,104.1972,104.2895,104.1972,104.2248,16008.0
2019-07-09 13:50:00,112.94,112.96,112.86,112.87,18179.0,104.2433,104.2618,104.1695,104.1787,18179.0
2019-07-09 14:00:00,112.87,112.9,112.8,112.84,24528.0,104.1787,104.2064,104.1141,104.151,24528.0
2019-07-09 14:10:00,112.85,112.96,112.84,112.95,25330.0,104.1602,104.2618,104.151,104.2525,25330.0
2019-07-09 14:20:00,112.95,112.99,112.9,112.93,16439.0,104.2525,104.2895,104.2064,104.2341,16439.0
2019-07-09 14:30:00,112.93,112.98,112.9,112.91,21209.0,104.2341,104.2802,104.2064,104.2156,21209.0
2019-07-09 14:40:00,112.91,112.93,112.83,112.89,32174.0,104.2156,104.2341,104.1418,104.1972,32174.0
2019-07-09 14:50:00,112.88,112.9,112.8,112.83,17255.0,104.1879,104.2064,104.1141,104.1418,17255.0
2019-07-09 15:00:00,112.83,112.85,112.69,112.69,15741.0,104.1418,104.1602,104.0126,104.0126,15741.0
2019-07-09 15:10:00,112.68,112.73,112.62,112.71,44547.0,104.0033,104.0495,103.948,104.031,44547.0
2019-07-09 15:20:00,112.72,112.76,112.65,112.76,42610.0,104.0403,104.0772,103.9756,104.0772,42610.0
2019-07-09 15:30:00,112.75,112.83,112.71,112.75,121314.0,104.0679,104.1418,104.031,104.0679,121314.0
2019-07-09 15:40:00,112.76,113.01,112.75,112.97,70628.0,104.0772,104.3079,104.0679,104.271,70628.0
2019-07-09 15:50:00,112.97,113.18,112.97,113.08,211190.0,104.271,104.4648,104.271,104.3725,211190.0
2019-07-10 09:30:00,113.08,113.32,112.77,112.77,58312.0,104.3725,104.594,104.0864,104.0864,58312.0
2019-07-10 09:40:00,112.79,113.24,112.67,113.14,25100.0,104.1049,104.5202,103.9941,104.4279,25100.0
2019-07-10 09:50:00,113.12,113.78,113.12,113.61,83187.0,104.4094,105.0186,104.4094,104.8617,83187.0
2019-07-10 10:00:00,113.64,113.64,113.42,113.59,18876.0,104.8894,104.8894,104.6863,104.8433,18876.0
2019-07-10 10:10:00,113.55,113.66,113.45,113.53,30413.0,104.8063,104.9079,104.714,104.7879,30413.0
2019-07-10 10:20:00,113.58,113.83,113.55,113.71,55866.0,104.834,105.0648,104.8063,104.954,55866.0
2019-07-10 10:30:00,113.69,113.87,113.28,113.49,179849.0,104.9356,105.1017,104.5571,104.751,179849.0
2019-07-10 10:40:00,113.49,113.49,113.24,113.3,43228.0,104.751,104.751,104.5202,104.5756,43228.0
2019-07-10 10:50:00,113.29,113.53,113.27,113.4,36003.0,104.5664,104.7879,104.5479,104.6679,36003.0
2019-07-10 11:00:00,113.39,113.81,113.36,113.75,82199.0,104.6587,105.0463,104.631,104.9909,82199.0
2019-07-10 11:10:00,113.75,113.88,113.73,113.77,23368.0,104.9909,105.1109,104.9725,105.0094,23368.0
2019-07-10 11:20:00,113.78,113.93,113.74,113.87,33128.0,105.0186,105.1571,104.9817,105.1017,33128.0
2019-07-10 11:30:00,113.87,114.07,113.86,114.0,60226.0,105.1017,105.2863,105.0925,105.2217,60226.0
2019-07-10 11:40:00,113.99,114.33,113.94,114.26,133788.0,105.2125,105.5263,105.1663,105.4617,133788.0
2019-07-10 11:50:00,114.24,114.5,114.23,114.35,55109.0,105.4432,105.6832,105.434,105.5447,55109.0
2019-07-10 12:00:00,114.37,114.57,114.35,114.51,52252.0,105.5632,105.7478,105.5447,105.6924,52252.0
2019-07-10 12:10:00,114.49,114.58,114.45,114.54,59098.0,105.674,105.757,105.637,105.7201,59098.0
2019-07-10 12:20:00,114.52,114.53,114.17,114.28,36225.0,105.7016,105.7109,105.3786,105.4801,36225.0
2019-07-10 12:30:00,114.3,114.42,114.29,114.42,28548.0,105.4986,105.6093,105.4894,105.6093,28548.0
2019-07-10 12:40:00,114.41,114.42,114.23,114.31,33336.0,105.6001,105.6093,105.434,105.5078,33336.0
2019-07-10 12:50:00,114.29,114.49,114.27,114.42,16254.0,105.4894,105.674,105.4709,105.6093,16254.0
2019-07-10 13:00:00,114.45,114.45,114.3,114.34,13047.0,105.637,105.637,105.4986,105.5355,13047.0
2019-07-10 13:10:00,114.34,114.48,114.34,114.43,16249.0,105.5355,105.6647,105.5355,105.6186,16249.0
2019-07-10 13:20:00,114.43,114.45,114.34,114.42,12395.0,105.6186,105.637,105.5355,105.6093,12395.0
2019-07-10 13:30:00,114.37,114.4,114.26,114.37,25715.0,105.5632,105.5909,105.4617,105.5632,25715.0
2019-07-10 13:40:00,114.36,114.47,114.36,114.41,19244.0,105.554,105.6555,105.554,105.6001,19244.0
2019-07-10 13:50:00,114.42,114.47,114.39,114.4,31216.0,105.6093,105.6555,105.5817,105.5909,31216.0
2019-07-10 14:00:00,114.42,114.65,114.36,114.36,37329.0,105.6093,105.8216,105.554,105.554,37329.0
2019-07-10 14:10:00,114.37,114.47,114.25,114.26,30865.0,105.5632,105.6555,105.4524,105.4617,30865.0
2019-07-10 14:20:00,114.25,114.26,114.1,114.13,30966.0,105.4524,105.4617,105.314,105.3417,30966.0
2019-07-10 14:30:00,114.12,114.27,114.0,114.22,35570.0,105.3324,105.4709,105.2217,105.4247,35570.0
2019-07-10 14:40:00,114.21,114.25,114.15,114.2,24926.0,105.4155,105.4524,105.3601,105.4063,24926.0
2019-07-10 14:50:00,114.21,114.34,114.2,114.33,34032.0,105.4155,105.5355,105.4063,105.5263,34032.0
2019-07-10 15:00:00,114.33,114.36,114.21,114.28,33734.0,105.5263,105.554,105.4155,105.4801,33734.0
2019-07-10 15:10:00,114.28,114.35,114.2,114.22,44783.0,105.4801,105.5447,105.4063,105.4247,44783.0
2019-07-10 15:20:00,114.22,114.33,114.19,114.33,46944.0,105.4247,105.5263,105.3971,105.5263,46944.0
2019-07-10 15:30:00,114.33,114.54,114.26,114.43,103079.0,105.5263,105.7201,105.4617,105.6186,103079.0
2019-07-10 15:40:00,114.43,114.5,114.24,114.4,93739.0,105.6186,105.6832,105.4432,105.5909,93739.0
2019-07-10 15:50:00,114.37,114.59,114.32,114.5,346338.0,105.5632,105.7663,105.517,105.6832,346338.0
2019-07-11 09:30:00,111.53,112.24,109.9,110.15,628350.0,102.9419,103.5972,101.4374,101.6681,628350.0
2019-07-11 09:40:00,110.15,111.0,109.75,110.79,372007.0,101.6681,102.4527,101.2989,102.2589,372007.0
2019-07-11 09:50:00,110.76,111.29,110.75,111.13,206912.0,102.2312,102.7204,102.2219,102.5727,206912.0
2019-07-11 10:00:00,111.16,111.25,110.39,110.46,195692.0,102.6004,102.6834,101.8897,101.9543,195692.0
2019-07-11 10:10:00,110.44,110.46,109.63,109.64,306717.0,101.9358,101.9543,101.1882,101.1974,306717.0
2019-07-11 10:20:00,109.67,109.82,109.61,109.7,190506.0,101.2251,101.3636,101.1697,101.2528,190506.0
2019-07-11 10:30:00,109.71,110.81,109.41,109.66,294760.0,101.262,102.2773,100.9851,101.2159,294760.0
2019-07-11 10:40:00,109.69,109.72,109.15,109.16,127753.0,101.2436,101.2713,100.7452,100.7544,127753.0
2019-07-11 10:50:00,109.17,109.63,109.13,109.57,136740.0,100.7636,101.1882,100.7267,101.1328,136740.0
2019-07-11 11:00:00,109.55,109.81,109.53,109.65,84170.0,101.1143,101.3543,101.0959,101.2066,84170.0
2019-07-11 11:10:00,109.64,109.91,109.54,109.9,132963.0,101.1974,101.4466,101.1051,101.4374,132963.0
2019-07-11 11:20:00,109.91,110.38,109.91,110.19,147630.0,101.4466,101.8804,101.4466,101.7051,147630.0
2019-07-11 11:30:00,110.16,110.24,109.92,109.99,65187.0,101.6774,101.7512,101.4559,101.5205,65187.0
2019-07-11 11:40:00,109.99,110.03,109.78,109.88,94072.0,101.5205,101.5574,101.3266,101.4189,94072.0
2019-07-11 11:50:00,109.88,110.11,109.72,110.1,46274.0,101.4189,101.6312,101.2713,101.622,46274.0
2019-07-11 12:00:00,110.1,110.23,110.06,110.12,38485.0,101.622,101.742,101.5851,101.6405,38485.0
2019-07-11 12:10:00,110.11,110.2,109.86,109.96,69301.0,101.6312,101.7143,101.4005,101.4928,69301.0
2019-07-11 12:20:00,109.93,109.95,109.67,109.73,41961.0,101.4651,101.4835,101.2251,101.2805,41961.0
2019-07-11 12:30:00,109.7,109.74,109.61,109.63,94548.0,101.2528,101.2897,101.1697,101.1882,94548.0
2019-07-11 12:40:00,109.62,109.64,109.41,109.47,101541.0,101.179,101.1974,100.9851,101.0405,101541.0
2019-07-11 12:50:00,109.45,109.54,109.43,109.48,47630.0,101.022,101.1051,101.0036,101.0497,47630.0
2019-07-11 13:00:00,109.5,109.54,109.25,109.26,66583.0,101.0682,101.1051,100.8375,100.8467,66583.0
2019-07-11 13:10:00,109.25,109.41,109.23,109.34,91730.0,100.8375,100.9851,100.819,100.9205,91730.0
2019-07-11 13:20:00,109.34,109.49,109.3,109.4,43570.0,100.9205,101.059,100.8836,100.9759,43570.0
2019-07-11 13:30:00,109.4,109.46,109.34,109.45,48442.0,100.9759,101.0313,100.9205,101.022,48442.0
2019-07-11 13:40:00,109.46,109.48,109.11,109.18,53416.0,101.0313,101.0497,100.7082,100.7728,53416.0
2019-07-11 13:50:00,109.18,109.36,109.16,109.31,58436.0,100.7728,100.939,100.7544,100.8928,58436.0
2019-07-11 14:00:00,109.31,109.38,109.16,109.35,58663.0,100.8928,100.9574,100.7544,100.9297,58663.0
2019-07-11 14:10:00,109.38,109.38,109.1,109.26,117826.0,100.9574,100.9574,100.699,100.8467,117826.0
2019-07-11 14:20:00,109.28,109.31,109.21,109.31,35855.0,100.8651,100.8928,100.8005,100.8928,35855.0
2019-07-11 14:30:00,109.31,109.5,109.27,109.48,198536.0,100.8928,101.0682,100.8559,101.0497,198536.0
2019-07-11 14:40:00,109.48,109.95,109.46,109.74,250661.0,101.0497,101.4835,101.0313,101.2897,250661.0
2019-07-11 14:50:00,109.74,109.87,109.72,109.79,282380.0,101.2897,101.4097,101.2713,101.3359,282380.0
2019-07-11 15:00:00,109.8,109.81,109.59,109.61,64587.0,101.3451,101.3543,101.1513,101.1697,64587.0
2019-07-11 15:10:00,109.61,109.64,109.41,109.43,43542.0,101.1697,101.1974,100.9851,101.0036,43542.0
2019-07-11 15:20:00,109.42,109.45,109.33,109.35,59703.0,100.9944,101.022,100.9113,100.9297,59703.0
2019-07-11 15:30:00,109.36,109.63,109.34,109.57,101700.0,100.939,101.1882,100.9205,101.1328,101700.0
2019-07-11 15:40:00,109.58,109.81,109.53,109.7,86770.0,101.142,101.3543,101.0959,101.2528,86770.0
2019-07-11 15:50:00,109.71,109.87,109.63,109.79,261285.0,101.262,101.4097,101.1882,101.3359,261285.0
2019-07-12 09:30:00,109.47,109.47,105.85,106.18,421870.0,101.0405,101.0405,97.6993,98.0038,421870.0
2019-07-12 09:40:00,106.18,106.8,105.14,106.79,545811.0,98.0038,98.5761,97.0439,98.5669,545811.0
2019-07-12 09:50:00,106.82,107.17,106.36,106.6,270343.0,98.5946,98.9176,98.17,98.3915,270343.0
2019-07-12 10:00:00,106.6,106.66,106.12,106.36,171479.0,98.3915,98.4469,97.9485,98.17,171479.0
2019-07-12 10:10:00,106.34,106.89,106.24,106.81,117209.0,98.1515,98.6592,98.0592,98.5853,117209.0
2019-07-12 10:20:00,106.81,106.92,106.71,106.91,104812.0,98.5853,98.6869,98.493,98.6776,104812.0
2019-07-12 10:30:00,106.92,106.97,106.42,106.53,153672.0,98.6869,98.733,98.2254,98.3269,153672.0
2019-07-12 10:40:00,106.55,106.57,106.26,106.33,79850.0,98.3454,98.3638,98.0777,98.1423,79850.0
2019-07-12 10:50:00,106.33,106.73,106.28,106.66,103642.0,98.1423,98.5115,98.0961,98.4469,103642.0
2019-07-12 11:00:00,106.63,106.85,106.62,106.78,84501.0,98.4192,98.6223,98.41,98.5576,84501.0
2019-07-12 11:10:00,106.8,106.92,106.64,106.76,139129.0,98.5761,98.6869,98.4284,98.5392,139129.0
2019-07-12 11:20:00,106.74,106.98,106.59,106.88,156525.0,98.5207,98.7422,98.3823,98.6499,156525.0
2019-07-12 11:30:00,106.85,106.97,106.82,106.83,76958.0,98.6223,98.733,98.5946,98.6038,76958.0
2019-07-12 11:40:00,106.83,106.93,106.06,106.59,203038.0,98.6038,98.6961,97.8931,98.3823,203038.0
2019-07-12 11:50:00,106.6,106.95,106.59,106.95,93021.0,98.3915,98.7146,98.3823,98.7146,93021.0
2019-07-12 12:00:00,106.97,107.13,106.75,106.83,257717.0,98.733,98.8807,98.53,98.6038,257717.0
2019-07-12 12:10:00,106.83,107.05,106.58,106.66,95538.0,98.6038,98.8069,98.373,98.4469,95538.0
2019-07-12 12:20:00,106.65,106.74,106.58,106.64,82359.0,98.4377,98.5207,98.373,98.4284,82359.0
2019-07-12 12:30:00,106.64,106.77,106.49,106.69,94189.0,98.4284,98.5484,98.29,98.4746,94189.0
2019-07-12 12:40:00,106.67,106.98,106.59,106.9,229590.0,98.4561,98.7422,98.3823,98.6684,229590.0
2019-07-12 12:50:00,106.89,107.03,106.76,106.85,56275.0,98.6592,98.7884,98.5392,98.6223,56275.0
2019-07-12 13:00:00,106.85,107.19,106.85,107.13,82894.0,98.6223,98.9361,98.6223,98.8807,82894.0
2019-07-12 13:10:00,107.11,107.33,107.02,107.24,75423.0,98.8622,99.0653,98.7792,98.9822,75423.0
2019-07-12 13:20:00,107.25,107.48,107.25,107.39,94525.0,98.9915,99.2037,98.9915,99.1207,94525.0
2019-07-12 13:30:00,107.4,107.67,107.36,107.64,67344.0,99.1299,99.3791,99.093,99.3514,67344.0
2019-07-12 13:40:00,107.64,107.81,107.55,107.71,72364.0,99.3514,99.5083,99.2684,99.416,72364.0
2019-07-12 13:50:00,107.7,108.0,107.69,107.95,240325.0,99.4068,99.6837,99.3976,99.6376,240325.0
2019-07-12 14:00:00,107.96,108.0,107.63,107.79,176940.0,99.6468,99.6837,99.3422,99.4899,176940.0
2019-07-12 14:10:00,107.79,108.01,107.78,107.87,49423.0,99.4899,99.6929,99.4806,99.5637,49423.0
2019-07-12 14:20:00,107.88,108.01,107.82,107.87,61135.0,99.5729,99.6929,99.5176,99.5637,61135.0
2019-07-12 14:30:00,107.86,107.92,107.85,107.9,36260.0,99.5545,99.6099,99.5453,99.5914,36260.0
2019-07-12 14:40:00,107.89,107.91,107.8,107.82,44538.0,99.5822,99.6006,99.4991,99.5176,44538.0
2019-07-12 14:50:00,107.83,108.01,107.81,108.0,75637.0,99.5268,99.6929,99.5083,99.6837,75637.0
2019-07-12 15:00:00,108.0,108.01,107.87,107.94,72987.0,99.6837,99.6929,99.5637,99.6283,72987.0
2019-07-12 15:10:00,107.95,107.97,107.79,107.95,67629.0,99.6376,99.656,99.4899,99.6376,67629.0
2019-07-12 15:20:00,107.94,108.0,107.88,107.9,92667.0,99.6283,99.6837,99.5729,99.5914,92667.0
2019-07-12 15:30:00,107.89,108.13,107.87,107.96,200004.0,99.5822,99.8037,99.5637,99.6468,200004.0
2019-07-12 15:40:00,107.97,108.01,107.9,107.98,153545.0,99.656,99.6929,99.5914,99.6652,153545.0
2019-07-12 15:50:00,107.99,108.35,107.97,108.27,533800.0,99.6745,100.0068,99.656,99.9329,533800.0
2019-07-15 09:30:00,108.3,108.57,107.78,108.51,101467.0,99.9606,100.2098,99.4806,100.1544,101467.0
2019-07-15 09:40:00,108.49,108.92,108.4,108.86,65211.0,100.136,100.5329,100.0529,100.4775,65211.0
2019-07-15 09:50:00,108.93,109.16,108.73,108.75,45243.0,100.5421,100.7544,100.3575,100.376,45243.0
2019-07-15 10:00:00,108.69,108.69,108.32,108.51,96312.0,100.3206,100.3206,99.9791,100.1544,96312.0
2019-07-15 10:10:00,108.54,108.54,107.74,107.74,65462.0,100.1821,100.1821,99.4437,99.4437,65462.0
2019-07-15 10:20:00,107.74,108.01,107.59,107.94,61478.0,99.4437,99.6929,99.3053,99.6283,61478.0
2019-07-15 10:30:00,107.93,108.01,107.63,107.76,65613.0,99.6191,99.6929,99.3422,99.4622,65613.0
2019-07-15 10:40:00,107.76,108.1,107.71,108.09,75220.0,99.4622,99.776,99.416,99.7668,75220.0
2019-07-15 10:50:00,108.11,108.29,108.06,108.18,94093.0,99.7852,99.9514,99.7391,99.8498,94093.0
2019-07-15 11:00:00,108.18,108.4,108.16,108.29,74803.0,99.8498,100.0529,99.8314,99.9514,74803.0
2019-07-15 11:10:00,108.28,108.29,108.05,108.12,68762.0,99.9421,99.9514,99.7299,99.7945,68762.0
2019-07-15 11:20:00,108.12,108.16,107.94,107.94,50170.0,99.7945,99.8314,99.6283,99.6283,50170.0
2019-07-15 11:30:00,107.94,108.15,107.94,108.02,76334.0,99.6283,99.8222,99.6283,99.7022,76334.0
2019-07-15 11:40:00,108.01,108.1,107.96,107.99,108082.0,99.6929,99.776,99.6468,99.6745,108082.0
2019-07-15 11:50:00,108.0,108.03,107.73,107.79,55301.0,99.6837,99.7114,99.4345,99.4899,55301.0
2019-07-15 12:00:00,107.78,108.13,107.78,108.09,39155.0,99.4806,99.8037,99.4806,99.7668,39155.0
2019-07-15 12:10:00,108.09,108.2,108.06,108.2,32820.0,99.7668,99.8683,99.7391,99.8683,32820.0
2019-07-15 12:20:00,108.2,108.33,108.12,108.3,50139.0,99.8683,99.9883,99.7945,99.9606,50139.0
2019-07-15 12:30:00,108.3,108.34,108.27,108.31,36201.0,99.9606,99.9975,99.9329,99.9698,36201.0
2019-07-15 12:40:00,108.31,108.34,108.21,108.31,194128.0,99.9698,99.9975,99.8775,99.9698,194128.0
2019-07-15 12:50:00,108.3,108.32,108.23,108.26,23315.0,99.9606,99.9791,99.896,99.9237,23315.0
2019-07-15 13:00:00,108.25,108.27,107.98,108.01,134828.0,99.9145,99.9329,99.6652,99.6929,134828.0
2019-07-15 13:10:00,107.98,108.02,107.85,107.92,25879.0,99.6652,99.7022,99.5453,99.6099,25879.0
2019-07-15 13:20:00,107.91,108.07,107.86,108.06,29989.0,99.6006,99.7483,99.5545,99.7391,29989.0
2019-07-15 13:30:00,108.07,108.2,108.05,108.18,40267.0,99.7483,99.8683,99.7299,99.8498,40267.0
2019-07-15 13:40:00,108.16,108.23,108.15,108.16,30267.0,99.8314,99.896,99.8222,99.8314,30267.0
2019-07-15 13:50:00,108.17,108.25,108.15,108.23,25414.0,99.8406,99.9145,99.8222,99.896,25414.0
2019-07-15 14:00:00,108.21,108.39,108.2,108.36,101658.0,99.8775,100.0437,99.8683,100.016,101658.0
2019-07-15 14:10:00,108.36,108.43,108.27,108.4,54261.0,100.016,100.0806,99.9329,100.0529,54261.0
2019-07-15 14:20:00,108.4,108.41,108.31,108.33,51847.0,100.0529,100.0621,99.9698,99.9883,51847.0
2019-07-15 14:30:00,108.34,108.35,108.21,108.3,72990.0,99.9975,100.0068,99.8775,99.9606,72990.0
2019-07-15 14:40:00,108.3,108.34,108.25,108.31,39265.0,99.9606,99.9975,99.9145,99.9698,39265.0
2019-07-15 14:50:00,108.31,108.34,108.26,108.3,46296.0,99.9698,99.9975,99.9237,99.9606,46296.0
2019-07-15 15:00:00,108.31,108.35,108.25,108.31,57208.0,99.9698,100.0068,99.9145,99.9698,57208.0
2019-07-15 15:10:00,108.3,108.35,108.22,108.25,47332.0,99.9606,100.0068,99.8868,99.9145,47332.0
2019-07-15 15:20:00,108.24,108.28,108.18,108.18,33724.0,99.9052,99.9421,99.8498,99.8498,33724.0
2019-07-15 15:30:00,108.18,108.29,108.14,108.16,85217.0,99.8498,99.9514,99.8129,99.8314,85217.0
2019-07-15 15:40:00,108.16,108.24,108.1,108.24,160791.0,99.8314,99.9052,99.776,99.9052,160791.0
2019-07-15 15:50:00,108.24,108.46,108.17,108.45,324079.0,99.9052,100.1083,99.8406,100.0991,324079.0
2019-07-16 09:30:00,109.0,109.19,108.56,108.71,85356.0,100.6067,100.7821,100.2006,100.339,85356.0
2019-07-16 09:40:00,108.71,108.85,108.56,108.76,45774.0,100.339,100.4683,100.2006,100.3852,45774.0
2019-07-16 09:50:00,108.75,108.75,108.16,108.17,68845.0,100.376,100.376,99.8314,99.8406,68845.0
2019-07-16 10:00:00,108.15,108.38,107.97,108.31,71869.0,99.8222,100.0344,99.656,99.9698,71869.0
2019-07-16 10:10:00,108.32,108.36,108.17,108.3,45429.0,99.9791,100.016,99.8406,99.9606,45429.0
2019-07-16 10:20:00,108.3,108.46,108.24,108.38,28596.0,99.9606,100.1083,99.9052,100.0344,28596.0
2019-07-16 10:30:00,108.39,108.67,108.34,108.57,32325.0,100.0437,100.3021,99.9975,100.2098,32325.0
2019-07-16 10:40:00,108.59,108.6,108.39,108.55,33849.0,100.2283,100.2375,100.0437,100.1914,33849.0
2019-07-16 10:50:00,108.55,108.64,108.43,108.61,33718.0,100.1914,100.2744,100.0806,100.2467,33718.0
2019-07-16 11:00:00,108.63,108.64,108.27,108.29,43848.0,100.2652,100.2744,99.9329,99.9514,43848.0
2019-07-16 11:10:00,108.26,108.33,108.19,108.25,25416.0,99.9237,99.9883,99.8591,99.9145,25416.0
2019-07-16 11:20:00,108.24,108.34,108.2,108.3,27707.0,99.9052,99.9975,99.8683,99.9606,27707.0
2019-07-16 11:30:00,108.31,108.52,108.3,108.43,28908.0,99.9698,100.1637,99.9606,100.0806,28908.0
2019-07-16 11:40:00,108.41,108.41,108.33,108.35,17159.0,100.0621,100.0621,99.9883,100.0068,17159.0
2019-07-16 11:50:00,108.36,108.4,108.26,108.27,19647.0,100.016,100.0529,99.9237,99.9329,19647.0
2019-07-16 12:00:00,108.26,108.49,108.25,108.45,20507.0,99.9237,100.136,99.9145,100.0991,20507.0
2019-07-16 12:10:00,108.42,108.67,108.42,108.55,25521.0,100.0714,100.3021,100.0714,100.1914,25521.0
2019-07-16 12:20:00,108.55,108.75,108.54,108.62,37132.0,100.1914,100.376,100.1821,100.256,37132.0
2019-07-16 12:30:00,108.63,108.64,108.47,108.48,25033.0,100.2652,100.2744,100.1175,100.1267,25033.0
2019-07-16 12:40:00,108.48,108.69,108.48,108.69,11485.0,100.1267,100.3206,100.1267,100.3206,11485.0
2019-07-16 12:50:00,108.68,108.74,108.52,108.63,38703.0,100.3113,100.3667,100.1637,100.2652,38703.0
2019-07-16 13:00:00,108.65,108.72,108.6,108.6,22577.0,100.2837,100.3483,100.2375,100.2375,22577.0
2019-07-16 13:10:00,108.57,108.74,108.56,108.68,30542.0,100.2098,100.3667,100.2006,100.3113,30542.0
2019-07-16 13:20:00,108.68,108.7,108.58,108.64,21782.0,100.3113,100.3298,100.219,100.2744,21782.0
2019-07-16 13:30:00,108.65,108.66,108.55,108.65,32918.0,100.2837,100.2929,100.1914,100.2837,32918.0
2019-07-16 13:40:00,108.66,108.66,108.52,108.54,49359.0,100.2929,100.2929,100.1637,100.1821,49359.0
2019-07-16 13:50:00,108.53,108.53,108.36,108.39,40878.0,100.1729,100.1729,100.016,100.0437,40878.0
2019-07-16 14:00:00,108.4,108.51,108.39,108.51,30275.0,100.0529,100.1544,100.0437,100.1544,30275.0
2019-07-16 14:10:00,108.52,108.54,108.38,108.4,22724.0,100.1637,100.1821,100.0344,100.0529,22724.0
2019-07-16 14:20:00,108.4,108.46,108.32,108.38,32343.0,100.0529,100.1083,99.9791,100.0344,32343.0
2019-07-16 14:30:00,108.36,108.47,108.34,108.46,19098.0,100.016,100.1175,99.9975,100.1083,19098.0
2019-07-16 14:40:00,108.46,108.53,108.46,108.49,24678.0,100.1083,100.1729,100.1083,100.136,24678.0
2019-07-16 14:50:00,108.49,108.56,108.49,108.51,23202.0,100.136,100.2006,100.136,100.1544,23202.0
2019-07-16 15:00:00,108.51,108.6,108.44,108.44,41378.0,100.1544,100.2375,100.0898,100.0898,41378.0
2019-07-16 15:10:00,108.44,108.6,108.4,108.6,34055.0,100.0898,100.2375,100.0529,100.2375,34055.0
2019-07-16 15:20:00,108.6,108.7,108.57,108.64,30968.0,100.2375,100.3298,100.2098,100.2744,30968.0
2019-07-16 15:30:00,108.65,108.71,108.59,108.71,35499.0,100.2837,100.339,100.2283,100.339,35499.0
2019-07-16 15:40:00,108.7,108.9,108.7,108.84,61940.0,100.3298,100.5144,100.3298,100.459,61940.0
2019-07-16 15:50:00,108.84,108.97,108.75,108.8,180627.0,100.459,100.579,100.376,100.4221,180627.0
2019-07-17 09:30:00,109.35,109.65,109.11,109.31,51555.0,100.9297,101.2066,100.7082,100.8928,51555.0
2019-07-17 09:40:00,109.34,109.53,109.17,109.18,25534.0,100.9205,101.0959,100.7636,100.7728,25534.0
2019-07-17 09:50:00,109.18,109.31,108.93,108.93,24794.0,100.7728,100.8928,100.5421,100.5421,24794.0
2019-07-17 10:00:00,108.93,109.23,108.93,109.16,55586.0,100.5421,100.819,100.5421,100.7544,55586.0
2019-07-17 10:10:00,109.13,109.18,108.82,108.9,33097.0,100.7267,100.7728,100.4406,100.5144,33097.0
2019-07-17 10:20:00,108.88,109.05,108.77,108.8,28508.0,100.4959,100.6529,100.3944,100.4221,28508.0
2019-07-17 10:30:00,108.77,108.81,108.25,108.25,61979.0,100.3944,100.4313,99.9145,99.9145,61979.0
2019-07-17 10:40:00,108.22,108.61,108.22,108.49,56473.0,99.8868,100.2467,99.8868,100.136,56473.0
2019-07-17 10:50:00,108.49,108.58,108.36,108.39,37344.0,100.136,100.219,100.016,100.0437,37344.0
2019-07-17 11:00:00,108.4,108.41,108.25,108.34,24011.0,100.0529,100.0621,99.9145,99.9975,24011.0
2019-07-17 11:10:00,108.34,108.42,108.22,108.31,31434.0,99.9975,100.0714,99.8868,99.9698,31434.0
2019-07-17 11:20:00,108.28,108.31,108.13,108.18,37455.0,99.9421,99.9698,99.8037,99.8498,37455.0
2019-07-17 11:30:00,108.18,108.25,108.08,108.16,40642.0,99.8498,99.9145,99.7575,99.8314,40642.0
2019-07-17 11:40:00,108.16,108.21,107.86,108.01,126223.0,99.8314,99.8775,99.5545,99.6929,126223.0
2019-07-17 11:50:00,108.01,108.15,107.92,107.94,61394.0,99.6929,99.8222,99.6099,99.6283,61394.0
2019-07-17 12:00:00,107.94,107.97,107.81,107.83,38834.0,99.6283,99.656,99.5083,99.5268,38834.0
2019-07-17 12:10:00,107.82,107.82,107.64,107.78,75104.0,99.5176,99.5176,99.3514,99.4806,75104.0
2019-07-17 12:20:00,107.79,107.86,107.69,107.8,44614.0,99.4899,99.5545,99.3976,99.4991,44614.0
2019-07-17 12:30:00,107.8,107.82,107.72,107.72,31824.0,99.4991,99.5176,99.4253,99.4253,31824.0
2019-07-17 12:40:00,107.7,107.73,107.61,107.68,28323.0,99.4068,99.4345,99.3237,99.3883,28323.0
2019-07-17 12:50:00,107.67,107.8,107.65,107.73,73377.0,99.3791,99.4991,99.3607,99.4345,73377.0
2019-07-17 13:00:00,107.73,107.79,107.58,107.64,27077.0,99.4345,99.4899,99.296,99.3514,27077.0
2019-07-17 13:10:00,107.63,107.64,107.5,107.53,40524.0,99.3422,99.3514,99.2222,99.2499,40524.0
2019-07-17 13:20:00,107.52,107.54,107.37,107.42,49390.0,99.2407,99.2591,99.1022,99.1484,49390.0
2019-07-17 13:30:00,107.44,107.54,107.41,107.53,38168.0,99.1668,99.2591,99.1391,99.2499,38168.0
2019-07-17 13:40:00,107.52,107.63,107.52,107.56,28533.0,99.2407,99.3422,99.2407,99.2776,28533.0
2019-07-17 13:50:00,107.57,107.58,107.47,107.49,26124.0,99.2868,99.296,99.1945,99.213,26124.0
2019-07-17 14:00:00,107.48,107.56,107.43,107.52,38525.0,99.2037,99.2776,99.1576,99.2407,38525.0
2019-07-17 14:10:00,107.53,107.57,107.47,107.51,29735.0,99.2499,99.2868,99.1945,99.2314,29735.0
2019-07-17 14:20:00,107.51,107.62,107.48,107.57,32299.0,99.2314,99.333,99.2037,99.2868,32299.0
2019-07-17 14:30:00,107.57,107.62,107.51,107.52,20950.0,99.2868,99.333,99.2314,99.2407,20950.0
2019-07-17 14:40:00,107.51,107.56,107.47,107.56,28784.0,99.2314,99.2776,99.1945,99.2776,28784.0
2019-07-17 14:50:00,107.57,107.63,107.52,107.55,32123.0,99.2868,99.3422,99.2407,99.2684,32123.0
2019-07-17 15:00:00,107.54,107.58,107.41,107.51,38443.0,99.2591,99.296,99.1391,99.2314,38443.0
2019-07-17 15:10:00,107.5,107.53,107.42,107.46,80128.0,99.2222,99.2499,99.1484,99.1853,80128.0
2019-07-17 15:20:00,107.45,107.45,107.08,107.15,92289.0,99.1761,99.1761,98.8345,98.8992,92289.0
2019-07-17 15:30:00,107.14,107.31,107.12,107.23,110020.0,98.8899,99.0468,98.8715,98.973,110020.0
2019-07-17 15:40:00,107.23,107.23,107.08,107.22,88274.0,98.973,98.973,98.8345,98.9638,88274.0
2019-07-17 15:50:00,107.23,107.36,107.1,107.1,239446.0,98.973,99.093,98.853,98.853,239446.0
2019-07-18 09:30:00,107.83,108.04,107.38,107.51,107354.0,99.5268,99.7206,99.1114,99.2314,107354.0
2019-07-18 09:40:00,107.45,107.55,107.24,107.48,32625.0,99.1761,99.2684,98.9822,99.2037,32625.0
2019-07-18 09:50:00,107.48,107.61,107.34,107.51,49203.0,99.2037,99.3237,99.0745,99.2314,49203.0
2019-07-18 10:00:00,107.56,107.95,107.49,107.8,72119.0,99.2776,99.6376,99.213,99.4991,72119.0
2019-07-18 10:10:00,107.82,107.84,107.65,107.72,36870.0,99.5176,99.536,99.3607,99.4253,36870.0
2019-07-18 10:20:00,107.67,108.11,107.66,108.05,96172.0,99.3791,99.7852,99.3699,99.7299,96172.0
2019-07-18 10:30:00,108.05,108.28,107.99,108.2,49506.0,99.7299,99.9421,99.6745,99.8683,49506.0
2019-07-18 10:40:00,108.17,108.43,108.1,108.36,49259.0,99.8406,100.0806,99.776,100.016,49259.0
2019-07-18 10:50:00,108.35,108.35,108.06,108.08,69891.0,100.0068,100.0068,99.7391,99.7575,69891.0
2019-07-18 11:00:00,108.08,108.35,107.94,108.23,102463.0,99.7575,100.0068,99.6283,99.896,102463.0
2019-07-18 11:10:00,108.24,108.25,108.06,108.21,53215.0,99.9052,99.9145,99.7391,99.8775,53215.0
2019-07-18 11:20:00,108.19,108.21,107.93,107.96,39255.0,99.8591,99.8775,99.6191,99.6468,39255.0
2019-07-18 11:30:00,107.98,108.03,107.66,107.69,68445.0,99.6652,99.7114,99.3699,99.3976,68445.0
2019-07-18 11:40:00,107.73,107.81,107.57,107.63,48711.0,99.4345,99.5083,99.2868,99.3422,48711.0
2019-07-18 11:50:00,107.62,107.71,107.59,107.64,43990.0,99.333,99.416,99.3053,99.3514,43990.0
2019-07-18 12:00:00,107.63,107.84,107.63,107.82,81821.0,99.3422,99.536,99.3422,99.5176,81821.0
2019-07-18 12:10:00,107.81,107.88,107.76,107.77,49128.0,99.5083,99.5729,99.4622,99.4714,49128.0
2019-07-18 12:20:00,107.78,107.81,107.61,107.63,49012.0,99.4806,99.5083,99.3237,99.3422,49012.0
2019-07-18 12:30:00,107.62,107.65,107.5,107.56,43723.0,99.333,99.3607,99.2222,99.2776,43723.0
2019-07-18 12:40:00,107.56,107.89,107.53,107.8,63224.0,99.2776,99.5822,99.2499,99.4991,63224.0
2019-07-18 12:50:00,107.8,107.8,107.69,107.75,55777.0,99.4991,99.4991,99.3976,99.453,55777.0
2019-07-18 13:00:00,107.76,107.83,107.66,107.74,34077.0,99.4622,99.5268,99.3699,99.4437,34077.0
2019-07-18 13:10:00,107.75,107.86,107.68,107.71,41132.0,99.453,99.5545,99.3883,99.416,41132.0
2019-07-18 13:20:00,107.72,107.76,107.54,107.57,35466.0,99.4253,99.4622,99.2591,99.2868,35466.0
2019-07-18 13:30:00,107.56,107.57,107.42,107.54,33452.0,99.2776,99.2868,99.1484,99.2591,33452.0
2019-07-18 13:40:00,107.55,107.66,107.52,107.57,26714.0,99.2684,99.3699,99.2407,99.2868,26714.0
2019-07-18 13:50:00,107.59,107.73,107.55,107.65,79064.0,99.3053,99.4345,99.2684,99.3607,79064.0
2019-07-18 14:00:00,107.65,107.83,107.59,107.8,53212.0,99.3607,99.5268,99.3053,99.4991,53212.0
2019-07-18 14:10:00,107.81,108.09,107.8,108.08,46556.0,99.5083,99.7668,99.4991,99.7575,46556.0
2019-07-18 14:20:00,108.12,108.23,108.09,108.2,43329.0,99.7945,99.896,99.7668,99.8683,43329.0
2019-07-18 14:30:00,108.22,108.26,108.03,108.2,48262.0,99.8868,99.9237,99.7114,99.8683,48262.0
2019-07-18 14:40:00,108.2,108.29,108.19,108.28,34973.0,99.8683,99.9514,99.8591,99.9421,34973.0
2019-07-18 14:50:00,108.27,108.38,108.25,108.36,20391.0,99.9329,100.0344,99.9145,100.016,20391.0
2019-07-18 15:00:00,108.38,108.48,108.35,108.4,30052.0,100.0344,100.1267,100.0068,100.0529,30052.0
2019-07-18 15:10:00,108.39,108.4,108.32,108.36,23834.0,100.0437,100.0529,99.9791,100.016,23834.0
2019-07-18 15:20:00,108.36,108.38,108.14,108.18,173376.0,100.016,100.0344,99.8129,99.8498,173376.0
2019-07-18 15:30:00,108.17,108.31,108.15,108.3,52913.0,99.8406,99.9698,99.8222,99.9606,52913.0
2019-07-18 15:40:00,108.31,108.33,108.23,108.26,48545.0,99.9698,99.9883,99.896,99.9237,48545.0
2019-07-18 15:50:00,108.26,108.43,108.2,108.34,146317.0,99.9237,100.0806,99.8683,99.9975,146317.0
2019-07-19 09:30:00,108.5,108.52,107.26,107.49,177092.0,100.1452,100.1637,99.0007,99.213,177092.0
2019-07-19 09:40:00,107.51,107.6,106.68,106.7,101665.0,99.2314,99.3145,98.4653,98.4838,101665.0
2019-07-19 09:50:00,106.7,107.1,106.58,106.95,304804.0,98.4838,98.853,98.373,98.7146,304804.0
2019-07-19 10:00:00,106.97,107.04,106.83,106.93,265688.0,98.733,98.7976,98.6038,98.6961,265688.0
2019-07-19 10:10:00,106.92,107.29,106.89,107.29,46061.0,98.6869,99.0284,98.6592,99.0284,46061.0
2019-07-19 10:20:00,107.29,107.42,106.92,106.97,92824.0,99.0284,99.1484,98.6869,98.733,92824.0
2019-07-19 10:30:00,106.97,107.09,106.95,107.04,42729.0,98.733,98.8438,98.7146,98.7976,42729.0
2019-07-19 10:40:00,107.04,107.27,106.97,107.17,87523.0,98.7976,99.0099,98.733,98.9176,87523.0
2019-07-19 10:50:00,107.17,107.18,106.92,107.08,111020.0,98.9176,98.9268,98.6869,98.8345,111020.0
2019-07-19 11:00:00,107.07,107.14,106.99,107.09,63810.0,98.8253,98.8899,98.7515,98.8438,63810.0
2019-07-19 11:10:00,107.11,107.5,107.02,107.29,103614.0,98.8622,99.2222,98.7792,99.0284,103614.0
2019-07-19 11:20:00,107.29,107.43,107.29,107.42,53161.0,99.0284,99.1576,99.0284,99.1484,53161.0
2019-07-19 11:30:00,107.42,107.58,107.36,107.41,61034.0,99.1484,99.296,99.093,99.1391,61034.0
2019-07-19 11:40:00,107.39,107.42,107.14,107.25,38659.0,99.1207,99.1484,98.8899,98.9915,38659.0
2019-07-19 11:50:00,107.25,107.37,107.17,107.26,49797.0,98.9915,99.1022,98.9176,99.0007,49797.0
2019-07-19 12:00:00,107.26,107.61,107.24,107.57,57087.0,99.0007,99.3237,98.9822,99.2868,57087.0
2019-07-19 12:10:00,107.6,107.6,107.44,107.45,89945.0,99.3145,99.3145,99.1668,99.1761,89945.0
2019-07-19 12:20:00,107.45,107.66,107.44,107.66,67771.0,99.1761,99.3699,99.1668,99.3699,67771.0
2019-07-19 12:30:00,107.67,107.76,107.66,107.71,39453.0,99.3791,99.4622,99.3699,99.416,39453.0
2019-07-19 12:40:00,107.72,107.84,107.66,107.84,51041.0,99.4253,99.536,99.3699,99.536,51041.0
2019-07-19 12:50:00,107.82,107.83,107.56,107.56,28804.0,99.5176,99.5268,99.2776,99.2776,28804.0
2019-07-19 13:00:00,107.57,107.59,107.41,107.55,24941.0,99.2868,99.3053,99.1391,99.2684,24941.0
2019-07-19 13:10:00,107.56,107.65,107.56,107.61,18208.0,99.2776,99.3607,99.2776,99.3237,18208.0
2019-07-19 13:20:00,107.61,107.77,107.6,107.68,52683.0,99.3237,99.4714,99.3145,99.3883,52683.0
2019-07-19 13:30:00,107.69,107.77,107.56,107.59,59180.0,99.3976,99.4714,99.2776,99.3053,59180.0
2019-07-19 13:40:00,107.59,107.6,107.32,107.49,79135.0,99.3053,99.3145,99.0561,99.213,79135.0
2019-07-19 13:50:00,107.49,107.6,107.4,107.55,73136.0,99.213,99.3145,99.1299,99.2684,73136.0
2019-07-19 14:00:00,107.55,107.78,107.49,107.5,39939.0,99.2684,99.4806,99.213,99.2222,39939.0
2019-07-19 14:10:00,107.47,107.64,107.47,107.55,41684.0,99.1945,99.3514,99.1945,99.2684,41684.0
2019-07-19 14:20:00,107.54,107.7,107.43,107.48,24592.0,99.2591,99.4068,99.1576,99.2037,24592.0
2019-07-19 14:30:00,107.48,107.55,107.39,107.44,37132.0,99.2037,99.2684,99.1207,99.1668,37132.0
2019-07-19 14:40:00,107.44,107.52,107.4,107.51,30266.0,99.1668,99.2407,99.1299,99.2314,30266.0
2019-07-19 14:50:00,107.52,107.62,107.36,107.44,76032.0,99.2407,99.333,99.093,99.1668,76032.0
2019-07-19 15:00:00,107.45,107.46,107.13,107.28,100643.0,99.1761,99.1853,98.8807,99.0191,100643.0
2019-07-19 15:10:00,107.3,107.3,107.21,107.22,88076.0,99.0376,99.0376,98.9545,98.9638,88076.0
2019-07-19 15:20:00,107.21,107.33,107.13,107.33,140745.0,98.9545,99.0653,98.8807,99.0653,140745.0
2019-07-19 15:30:00,107.35,107.52,107.34,107.38,84053.0,99.0838,99.2407,99.0745,99.1114,84053.0
2019-07-19 15:40:00,107.38,107.39,107.01,107.03,139486.0,99.1114,99.1207,98.7699,98.7884,139486.0
2019-07-19 15:50:00,107.03,107.19,106.75,106.79,478751.0,98.7884,98.9361,98.53,98.5669,478751.0
2019-07-22 09:30:00,106.92,107.06,106.27,106.57,83021.0,98.6869,98.8161,98.0869,98.3638,83021.0
2019-07-22 09:40:00,106.63,106.66,105.87,106.11,104076.0,98.4192,98.4469,97.7177,97.9392,104076.0
2019-07-22 09:50:00,106.16,106.36,106.12,106.36,84280.0,97.9854,98.17,97.9485,98.17,84280.0
2019-07-22 10:00:00,106.37,106.61,106.21,106.28,123170.0,98.1792,98.4007,98.0315,98.0961,123170.0
2019-07-22 10:10:00,106.28,106.55,106.28,106.48,66973.0,98.0961,98.3454,98.0961,98.2807,66973.0
2019-07-22 10:20:00,106.48,106.97,106.45,106.92,34129.0,98.2807,98.733,98.2531,98.6869,34129.0
2019-07-22 10:30:00,106.92,107.09,106.81,106.83,53930.0,98.6869,98.8438,98.5853,98.6038,53930.0
2019-07-22 10:40:00,106.83,106.91,106.49,106.49,51549.0,98.6038,98.6776,98.29,98.29,51549.0
2019-07-22 10:50:00,106.49,106.63,106.48,106.59,46298.0,98.29,98.4192,98.2807,98.3823,46298.0
2019-07-22 11:00:00,106.59,106.63,106.48,106.54,60273.0,98.3823,98.4192,98.2807,98.3361,60273.0
2019-07-22 11:10:00,106.52,106.52,106.35,106.4,23440.0,98.3177,98.3177,98.1608,98.2069,23440.0
2019-07-22 11:20:00,106.38,106.43,106.19,106.38,47228.0,98.1884,98.2346,98.0131,98.1884,47228.0
2019-07-22 11:30:00,106.4,106.61,106.3,106.59,49186.0,98.2069,98.4007,98.1146,98.3823,49186.0
2019-07-22 11:40:00,106.6,106.66,106.46,106.46,61103.0,98.3915,98.4469,98.2623,98.2623,61103.0
2019-07-22 11:50:00,106.47,106.7,106.47,106.67,14866.0,98.2715,98.4838,98.2715,98.4561,14866.0
2019-07-22 12:00:00,106.67,106.69,106.49,106.55,24747.0,98.4561,98.4746,98.29,98.3454,24747.0
2019-07-22 12:10:00,106.56,106.7,106.54,106.63,31249.0,98.3546,98.4838,98.3361,98.4192,31249.0
2019-07-22 12:20:00,106.6,106.9,106.59,106.9,18177.0,98.3915,98.6684,98.3823,98.6684,18177.0
2019-07-22 12:30:00,106.92,106.92,106.79,106.8,43586.0,98.6869,98.6869,98.5669,98.5761,43586.0
2019-07-22 12:40:00,106.77,106.83,106.66,106.8,42409.0,98.5484,98.6038,98.4469,98.5761,42409.0
2019-07-22 12:50:00,106.82,106.9,106.71,106.75,39845.0,98.5946,98.6684,98.493,98.53,39845.0
2019-07-22 13:00:00,106.75,106.81,106.73,106.77,41159.0,98.53,98.5853,98.5115,98.5484,41159.0
2019-07-22 13:10:00,106.79,106.85,106.58,106.81,179829.0,98.5669,98.6223,98.373,98.5853,179829.0
2019-07-22 13:20:00,106.81,106.81,106.68,106.7,20074.0,98.5853,98.5853,98.4653,98.4838,20074.0
2019-07-22 13:30:00,106.71,106.77,106.69,106.74,16888.0,98.493,98.5484,98.4746,98.5207,16888.0
2019-07-22 13:40:00,106.75,107.0,106.73,106.94,72673.0,98.53,98.7607,98.5115,98.7053,72673.0
2019-07-22 13:50:00,106.93,107.09,106.82,106.97,61425.0,98.6961,98.8438,98.5946,98.733,61425.0
2019-07-22 14:00:00,106.96,107.0,106.83,106.85,21831.0,98.7238,98.7607,98.6038,98.6223,21831.0
2019-07-22 14:10:00,106.86,106.95,106.84,106.88,26906.0,98.6315,98.7146,98.613,98.6499,26906.0
2019-07-22 14:20:00,106.88,107.04,106.88,107.04,23924.0,98.6499,98.7976,98.6499,98.7976,23924.0
2019-07-22 14:30:00,107.02,107.08,106.98,107.0,27441.0,98.7792,98.8345,98.7422,98.7607,27441.0
2019-07-22 14:40:00,107.0,107.03,106.93,106.96,42109.0,98.7607,98.7884,98.6961,98.7238,42109.0
2019-07-22 14:50:00,106.96,107.12,106.96,107.09,29918.0,98.7238,98.8715,98.7238,98.8438,29918.0
2019-07-22 15:00:00,107.08,107.29,107.06,107.17,45621.0,98.8345,99.0284,98.8161,98.9176,45621.0
2019-07-22 15:10:00,107.17,107.3,107.16,107.26,41208.0,98.9176,99.0376,98.9084,99.0007,41208.0
2019-07-22 15:20:00,107.27,107.3,107.12,107.22,47605.0,99.0099,99.0376,98.8715,98.9638,47605.0
2019-07-22 15:30:00,107.2,107.23,107.0,107.05,57582.0,98.9453,98.973,98.7607,98.8069,57582.0
2019-07-22 15:40:00,107.05,107.29,107.04,107.29,100726.0,98.8069,99.0284,98.7976,99.0284,100726.0
2019-07-22 15:50:00,107.29,107.36,107.16,107.25,275543.0,99.0284,99.093,98.9084,98.9915,275543.0
2019-07-23 09:30:00,107.5,107.79,107.01,107.05,211877.0,99.2222,99.4899,98.7699,98.8069,211877.0
2019-07-23 09:40:00,107.06,107.21,106.96,107.05,74885.0,98.8161,98.9545,98.7238,98.8069,74885.0
2019-07-23 09:50:00,107.03,107.03,106.65,106.95,94144.0,98.7884,98.7884,98.4377,98.7146,94144.0
2019-07-23 10:00:00,107.04,107.15,106.71,106.76,56909.0,98.7976,98.8992,98.493,98.5392,56909.0
2019-07-23 10:10:00,106.75,107.01,106.72,106.92,44929.0,98.53,98.7699,98.5023,98.6869,44929.0
2019-07-23 10:20:00,106.91,107.07,106.87,107.04,52730.0,98.6776,98.8253,98.6407,98.7976,52730.0
2019-07-23 10:30:00,107.04,107.07,106.91,107.01,68034.0,98.7976,98.8253,98.6776,98.7699,68034.0
2019-07-23 10:40:00,107.02,107.12,106.92,107.07,78351.0,98.7792,98.8715,98.6869,98.8253,78351.0
2019-07-23 10:50:00,107.07,107.15,106.97,107.07,70373.0,98.8253,98.8992,98.733,98.8253,70373.0
2019-07-23 11:00:00,107.05,107.05,106.71,106.78,76078.0,98.8069,98.8069,98.493,98.5576,76078.0
2019-07-23 11:10:00,106.77,106.79,106.66,106.73,24346.0,98.5484,98.5669,98.4469,98.5115,24346.0
2019-07-23 11:20:00,106.71,106.75,106.42,106.48,47504.0,98.493,98.53,98.2254,98.2807,47504.0
2019-07-23 11:30:00,106.48,106.49,106.2,106.27,50691.0,98.2807,98.29,98.0223,98.0869,50691.0
2019-07-23 11:40:00,106.28,106.33,106.06,106.13,63940.0,98.0961,98.1423,97.8931,97.9577,63940.0
2019-07-23 11:50:00,106.14,106.29,106.11,106.25,84802.0,97.9669,98.1054,97.9392,98.0685,84802.0
2019-07-23 12:00:00,106.23,106.31,106.05,106.15,61975.0,98.05,98.1238,97.8839,97.9762,61975.0
2019-07-23 12:10:00,106.15,106.72,106.14,106.57,61445.0,97.9762,98.5023,97.9669,98.3638,61445.0
2019-07-23 12:20:00,106.6,106.79,106.55,106.63,57528.0,98.3915,98.5669,98.3454,98.4192,57528.0
2019-07-23 12:30:00,106.63,106.75,106.54,106.66,116052.0,98.4192,98.53,98.3361,98.4469,116052.0
2019-07-23 12:40:00,106.66,107.07,106.65,107.06,76495.0,98.4469,98.8253,98.4377,98.8161,76495.0
2019-07-23 12:50:00,107.06,107.46,107.06,107.42,158352.0,98.8161,99.1853,98.8161,99.1484,158352.0
2019-07-23 13:00:00,107.44,107.82,107.35,107.78,158609.0,99.1668,99.5176,99.0838,99.4806,158609.0
2019-07-23 13:10:00,107.79,109.08,107.76,108.91,597219.0,99.4899,100.6805,99.4622,100.5236,597219.0
2019-07-23 13:20:00,108.91,109.28,108.43,108.59,199742.0,100.5236,100.8651,100.0806,100.2283,199742.0
2019-07-23 13:30:00,108.6,108.96,108.58,108.84,76213.0,100.2375,100.5698,100.219,100.459,76213.0
2019-07-23 13:40:00,108.82,109.4,108.81,109.1,147445.0,100.4406,100.9759,100.4313,100.699,147445.0
2019-07-23 13:50:00,109.1,109.21,108.93,109.01,85613.0,100.699,100.8005,100.5421,100.6159,85613.0
2019-07-23 14:00:00,109.01,109.1,108.88,109.0,97782.0,100.6159,100.699,100.4959,100.6067,97782.0
2019-07-23 14:10:00,109.0,109.1,108.7,108.83,82489.0,100.6067,100.699,100.3298,100.4498,82489.0
2019-07-23 14:20:00,108.82,108.93,108.47,108.5,72671.0,100.4406,100.5421,100.1175,100.1452,72671.0
2019-07-23 14:30:00,108.51,108.53,108.33,108.33,41730.0,100.1544,100.1729,99.9883,99.9883,41730.0
2019-07-23 14:40:00,108.34,108.45,108.3,108.42,109730.0,99.9975,100.0991,99.9606,100.0714,109730.0
2019-07-23 14:50:00,108.42,108.43,108.26,108.28,39058.0,100.0714,100.0806,99.9237,99.9421,39058.0
2019-07-23 15:00:00,108.26,108.3,108.1,108.21,65726.0,99.9237,99.9606,99.776,99.8775,65726.0
2019-07-23 15:10:00,108.22,108.55,108.18,108.51,113281.0,99.8868,100.1914,99.8498,100.1544,113281.0
2019-07-23 15:20:00,108.52,108.64,108.44,108.59,111587.0,100.1637,100.2744,100.0898,100.2283,111587.0
2019-07-23 15:30:00,108.59,108.6,108.34,108.48,107440.0,100.2283,100.2375,99.9975,100.1267,107440.0
2019-07-23 15:40:00,108.48,108.59,108.41,108.49,112330.0,100.1267,100.2283,100.0621,100.136,112330.0
2019-07-23 15:50:00,108.49,108.56,108.19,108.24,244072.0,100.136,100.2006,99.8591,99.9052,244072.0
2019-07-24 09:30:00,108.35,108.94,108.01,108.9,208817.0,100.0068,100.5513,99.6929,100.5144,208817.0
2019-07-24 09:40:00,108.92,109.66,108.73,109.0,149605.0,100.5329,101.2159,100.3575,100.6067,149605.0
2019-07-24 09:50:00,109.01,109.23,108.81,109.19,42123.0,100.6159,100.819,100.4313,100.7821,42123.0
2019-07-24 10:00:00,109.19,109.37,109.05,109.06,76823.0,100.7821,100.9482,100.6529,100.6621,76823.0
2019-07-24 10:10:00,109.09,109.26,108.98,109.18,67379.0,100.6898,100.8467,100.5882,100.7728,67379.0
2019-07-24 10:20:00,109.16,109.16,108.75,108.75,76465.0,100.7544,100.7544,100.376,100.376,76465.0
2019-07-24 10:30:00,108.78,108.85,108.53,108.67,83617.0,100.4036,100.4683,100.1729,100.3021,83617.0
2019-07-24 10:40:00,108.68,108.69,108.24,108.24,153765.0,100.3113,100.3206,99.9052,99.9052,153765.0
2019-07-24 10:50:00,108.24,108.27,107.79,107.82,72213.0,99.9052,99.9329,99.4899,99.5176,72213.0
2019-07-24 11:00:00,107.82,107.86,107.6,107.66,78979.0,99.5176,99.5545,99.3145,99.3699,78979.0
2019-07-24 11:10:00,107.66,107.66,107.3,107.33,121908.0,99.3699,99.3699,99.0376,99.0653,121908.0
2019-07-24 11:20:00,107.33,107.42,107.16,107.25,77761.0,99.0653,99.1484,98.9084,98.9915,77761.0
2019-07-24 11:30:00,107.24,107.96,107.23,107.8,198989.0,98.9822,99.6468,98.973,99.4991,198989.0
2019-07-24 11:40:00,107.82,107.9,107.66,107.78,61446.0,99.5176,99.5914,99.3699,99.4806,61446.0
2019-07-24 11:50:00,107.77,107.91,107.74,107.74,67551.0,99.4714,99.6006,99.4437,99.4437,67551.0
2019-07-24 12:00:00,107.77,107.77,107.6,107.69,20977.0,99.4714,99.4714,99.3145,99.3976,20977.0
2019-07-24 12:10:00,107.65,107.7,107.43,107.47,31424.0,99.3607,99.4068,99.1576,99.1945,31424.0
2019-07-24 12:20:00,107.46,107.63,107.46,107.52,23005.0,99.1853,99.3422,99.1853,99.2407,23005.0
2019-07-24 12:30:00,107.52,107.75,107.51,107.61,32494.0,99.2407,99.453,99.2314,99.3237,32494.0
2019-07-24 12:40:00,107.63,107.65,107.38,107.42,24736.0,99.3422,99.3607,99.1114,99.1484,24736.0
2019-07-24 12:50:00,107.41,107.54,107.33,107.54,29346.0,99.1391,99.2591,99.0653,99.2591,29346.0
2019-07-24 13:00:00,107.55,107.6,107.44,107.47,27033.0,99.2684,99.3145,99.1668,99.1945,27033.0
2019-07-24 13:10:00,107.47,107.64,107.47,107.6,38691.0,99.1945,99.3514,99.1945,99.3145,38691.0
2019-07-24 13:20:00,107.63,107.8,107.59,107.71,39693.0,99.3422,99.4991,99.3053,99.416,39693.0
2019-07-24 13:30:00,107.71,107.83,107.68,107.8,33799.0,99.416,99.5268,99.3883,99.4991,33799.0
2019-07-24 13:40:00,107.8,107.93,107.76,107.92,32041.0,99.4991,99.6191,99.4622,99.6099,32041.0
2019-07-24 13:50:00,107.91,107.91,107.79,107.85,30162.0,99.6006,99.6006,99.4899,99.5453,30162.0
2019-07-24 14:00:00,107.87,108.11,107.87,107.9,40837.0,99.5637,99.7852,99.5637,99.5914,40837.0
2019-07-24 14:10:00,107.88,108.11,107.87,108.07,62288.0,99.5729,99.7852,99.5637,99.7483,62288.0
2019-07-24 14:20:00,108.05,108.08,107.97,108.04,25642.0,99.7299,99.7575,99.656,99.7206,25642.0
2019-07-24 14:30:00,108.05,108.14,108.02,108.06,34271.0,99.7299,99.8129,99.7022,99.7391,34271.0
2019-07-24 14:40:00,108.06,108.21,108.05,108.15,50501.0,99.7391,99.8775,99.7299,99.8222,50501.0
2019-07-24 14:50:00,108.15,108.16,108.01,108.04,36632.0,99.8222,99.8314,99.6929,99.7206,36632.0
2019-07-24 15:00:00,108.05,108.07,107.98,108.02,43671.0,99.7299,99.7483,99.6652,99.7022,43671.0
2019-07-24 15:10:00,108.03,108.09,107.86,107.91,48204.0,99.7114,99.7668,99.5545,99.6006,48204.0
2019-07-24 15:20:00,107.95,108.09,107.91,108.09,48362.0,99.6376,99.7668,99.6006,99.7668,48362.0
2019-07-24 15:30:00,108.09,108.2,108.08,108.16,57252.0,99.7668,99.8683,99.7575,99.8314,57252.0
2019-07-24 15:40:00,108.18,108.24,108.12,108.23,95446.0,99.8498,99.9052,99.7945,99.896,95446.0
2019-07-24 15:50:00,108.23,108.52,108.23,108.51,313406.0,99.896,100.1637,99.896,100.1544,313406.0
2019-07-25 09:30:00,108.57,108.57,108.12,108.22,49432.0,100.2098,100.2098,99.7945,99.8868,49432.0
2019-07-25 09:40:00,108.28,108.96,108.18,108.91,43433.0,99.9421,100.5698,99.8498,100.5236,43433.0
2019-07-25 09:50:00,108.89,109.02,108.6,108.82,44450.0,100.5052,100.6252,100.2375,100.4406,44450.0
2019-07-25 10:00:00,108.79,109.21,108.77,109.17,148840.0,100.4129,100.8005,100.3944,100.7636,148840.0
2019-07-25 10:10:00,109.17,110.03,109.15,109.96,226765.0,100.7636,101.5574,100.7452,101.4928,226765.0
2019-07-25 10:20:00,109.99,110.38,109.9,110.21,89146.0,101.5205,101.8804,101.4374,101.7235,89146.0
2019-07-25 10:30:00,110.18,110.21,110.0,110.03,92321.0,101.6958,101.7235,101.5297,101.5574,92321.0
2019-07-25 10:40:00,110.04,110.04,109.75,109.79,79929.0,101.5666,101.5666,101.2989,101.3359,79929.0
2019-07-25 10:50:00,109.8,109.92,109.77,109.81,49141.0,101.3451,101.4559,101.3174,101.3543,49141.0
2019-07-25 11:00:00,109.81,109.83,109.58,109.76,98307.0,101.3543,101.3728,101.142,101.3082,98307.0
2019-07-25 11:10:00,109.76,109.77,109.5,109.5,129983.0,101.3082,101.3174,101.0682,101.0682,129983.0
2019-07-25 11:20:00,109.5,109.5,109.36,109.43,43779.0,101.0682,101.0682,100.939,101.0036,43779.0
2019-07-25 11:30:00,109.43,109.46,109.21,109.24,48723.0,101.0036,101.0313,100.8005,100.8282,48723.0
2019-07-25 11:40:00,109.25,109.4,109.09,109.3,70931.0,100.8375,100.9759,100.6898,100.8836,70931.0
2019-07-25 11:50:00,109.32,109.32,108.99,109.16,72814.0,100.9021,100.9021,100.5975,100.7544,72814.0
2019-07-25 12:00:00,109.17,109.17,108.86,108.87,78692.0,100.7636,100.7636,100.4775,100.4867,78692.0
2019-07-25 12:10:00,108.85,108.96,108.63,108.63,49951.0,100.4683,100.5698,100.2652,100.2652,49951.0
2019-07-25 12:20:00,108.65,108.74,108.37,108.42,52658.0,100.2837,100.3667,100.0252,100.0714,52658.0
2019-07-25 12:30:00,108.4,108.42,108.19,108.2,49590.0,100.0529,100.0714,99.8591,99.8683,49590.0
2019-07-25 12:40:00,108.2,108.41,108.1,108.38,36558.0,99.8683,100.0621,99.776,100.0344,36558.0
2019-07-25 12:50:00,108.38,108.49,108.32,108.48,36393.0,100.0344,100.136,99.9791,100.1267,36393.0
2019-07-25 13:00:00,108.46,108.54,108.36,108.54,16408.0,100.1083,100.1821,100.016,100.1821,16408.0
2019-07-25 13:10:00,108.52,108.68,108.5,108.59,31921.0,100.1637,100.3113,100.1452,100.2283,31921.0
2019-07-25 13:20:00,108.57,108.6,108.45,108.56,27270.0,100.2098,100.2375,100.0991,100.2006,27270.0
2019-07-25 13:30:00,108.56,108.67,108.52,108.58,49609.0,100.2006,100.3021,100.1637,100.219,49609.0
2019-07-25 13:40:00,108.59,108.65,108.52,108.52,40567.0,100.2283,100.2837,100.1637,100.1637,40567.0
2019-07-25 13:50:00,108.51,108.56,108.44,108.44,128355.0,100.1544,100.2006,100.0898,100.0898,128355.0
2019-07-25 14:00:00,108.43,108.54,108.4,108.49,61087.0,100.0806,100.1821,100.0529,100.136,61087.0
2019-07-25 14:10:00,108.49,108.62,108.48,108.62,42323.0,100.136,100.256,100.1267,100.256,42323.0
2019-07-25 14:20:00,108.62,108.7,108.6,108.64,33568.0,100.256,100.3298,100.2375,100.2744,33568.0
2019-07-25 14:30:00,108.64,108.7,108.52,108.55,22015.0,100.2744,100.3298,100.1637,100.1914,22015.0
2019-07-25 14:40:00,108.56,108.56,108.38,108.39,48521.0,100.2006,100.2006,100.0344,100.0437,48521.0
2019-07-25 14:50:00,108.4,108.4,108.25,108.32,34300.0,100.0529,100.0529,99.9145,99.9791,34300.0
2019-07-25 15:00:00,108.31,108.41,108.16,108.16,37217.0,99.9698,100.0621,99.8314,99.8314,37217.0
2019-07-25 15:10:00,108.16,108.23,108.07,108.12,26393.0,99.8314,99.896,99.7483,99.7945,26393.0
2019-07-25 15:20:00,108.12,108.22,108.02,108.22,43702.0,99.7945,99.8868,99.7022,99.8868,43702.0
2019-07-25 15:30:00,108.22,108.33,108.05,108.06,61291.0,99.8868,99.9883,99.7299,99.7391,61291.0
2019-07-25 15:40:00,108.05,108.15,107.93,107.95,104030.0,99.7299,99.8222,99.6191,99.6376,104030.0
2019-07-25 15:50:00,107.95,108.08,107.68,107.83,492923.0,99.6376,99.7575,99.3883,99.5268,492923.0
2019-07-26 09:30:00,107.92,108.6,107.54,108.44,101163.0,99.6099,100.2375,99.2591,100.0898,101163.0
2019-07-26 09:40:00,108.48,108.68,108.35,108.46,99051.0,100.1267,100.3113,100.0068,100.1083,99051.0
2019-07-26 09:50:00,108.49,108.65,108.35,108.43,34842.0,100.136,100.2837,100.0068,100.0806,34842.0
2019-07-26 10:00:00,108.51,108.55,108.34,108.46,24892.0,100.1544,100.1914,99.9975,100.1083,24892.0
2019-07-26 10:10:00,108.45,108.51,108.14,108.25,51904.0,100.0991,100.1544,99.8129,99.9145,51904.0
2019-07-26 10:20:00,108.22,108.88,108.1,108.87,167936.0,99.8868,100.4959,99.776,100.4867,167936.0
2019-07-26 10:30:00,108.84,109.08,108.63,108.87,111433.0,100.459,100.6805,100.2652,100.4867,111433.0
2019-07-26 10:40:00,108.86,109.05,108.7,108.97,74452.0,100.4775,100.6529,100.3298,100.579,74452.0
2019-07-26 10:50:00,108.93,109.1,108.88,108.98,39670.0,100.5421,100.699,100.4959,100.5882,39670.0
2019-07-26 11:00:00,109.0,109.23,108.78,108.89,83717.0,100.6067,100.819,100.4036,100.5052,83717.0
2019-07-26 11:10:00,108.87,109.02,108.77,108.84,69776.0,100.4867,100.6252,100.3944,100.459,69776.0
2019-07-26 11:20:00,108.85,109.07,108.83,108.92,32464.0,100.4683,100.6713,100.4498,100.5329,32464.0
2019-07-26 11:30:00,108.93,109.03,108.89,108.98,29685.0,100.5421,100.6344,100.5052,100.5882,29685.0
2019-07-26 11:40:00,109.0,109.08,108.85,108.86,47069.0,100.6067,100.6805,100.4683,100.4775,47069.0
2019-07-26 11:50:00,108.87,108.98,108.85,108.97,28095.0,100.4867,100.5882,100.4683,100.579,28095.0
2019-07-26 12:00:00,108.94,108.97,108.78,108.87,31223.0,100.5513,100.579,100.4036,100.4867,31223.0
2019-07-26 12:10:00,108.87,108.87,108.71,108.77,31875.0,100.4867,100.4867,100.339,100.3944,31875.0
2019-07-26 12:20:00,108.77,108.84,108.57,108.57,28738.0,100.3944,100.459,100.2098,100.2098,28738.0
2019-07-26 12:30:00,108.56,108.62,108.51,108.54,32221.0,100.2006,100.256,100.1544,100.1821,32221.0
2019-07-26 12:40:00,108.52,108.66,108.5,108.56,28344.0,100.1637,100.2929,100.1452,100.2006,28344.0
2019-07-26 12:50:00,108.57,108.57,108.37,108.38,26739.0,100.2098,100.2098,100.0252,100.0344,26739.0
2019-07-26 13:00:00,108.39,108.41,108.3,108.34,26177.0,100.0437,100.0621,99.9606,99.9975,26177.0
2019-07-26 13:10:00,108.32,108.43,108.24,108.38,35234.0,99.9791,100.0806,99.9052,100.0344,35234.0
2019-07-26 13:20:00,108.38,108.46,108.3,108.33,19716.0,100.0344,100.1083,99.9606,99.9883,19716.0
2019-07-26 13:30:00,108.33,108.33,108.18,108.26,25330.0,99.9883,99.9883,99.8498,99.9237,25330.0
2019-07-26 13:40:00,108.25,108.33,108.2,108.22,28241.0,99.9145,99.9883,99.8683,99.8868,28241.0
2019-07-26 13:50:00,108.2,108.34,108.17,108.34,27681.0,99.8683,99.9975,99.8406,99.9975,27681.0
2019-07-26 14:00:00,108.34,108.45,108.28,108.45,43327.0,99.9975,100.0991,99.9421,100.0991,43327.0
2019-07-26 14:10:00,108.44,108.52,108.41,108.45,48005.0,100.0898,100.1637,100.0621,100.0991,48005.0
2019-07-26 14:20:00,108.46,108.56,108.43,108.48,51162.0,100.1083,100.2006,100.0806,100.1267,51162.0
2019-07-26 14:30:00,108.47,108.54,108.46,108.49,40829.0,100.1175,100.1821,100.1083,100.136,40829.0
2019-07-26 14:40:00,108.49,108.59,108.43,108.48,45432.0,100.136,100.2283,100.0806,100.1267,45432.0
2019-07-26 14:50:00,108.48,108.6,108.42,108.57,44318.0,100.1267,100.2375,100.0714,100.2098,44318.0
2019-07-26 15:00:00,108.55,108.55,108.35,108.38,34165.0,100.1914,100.1914,100.0068,100.0344,34165.0
2019-07-26 15:10:00,108.38,108.38,108.25,108.29,46546.0,100.0344,100.0344,99.9145,99.9514,46546.0
2019-07-26 15:20:00,108.28,108.32,108.17,108.18,52750.0,99.9421,99.9791,99.8406,99.8498,52750.0
2019-07-26 15:30:00,108.18,108.25,108.06,108.22,132350.0,99.8498,99.9145,99.7391,99.8868,132350.0
2019-07-26 15:40:00,108.22,108.44,108.21,108.42,74157.0,99.8868,100.0898,99.8775,100.0714,74157.0
2019-07-26 15:50:00,108.43,108.46,108.22,108.3,235184.0,100.0806,100.1083,99.8868,99.9606,235184.0
2019-07-29 09:30:00,108.07,109.35,108.07,109.35,137158.0,99.7483,100.9297,99.7483,100.9297,137158.0
2019-07-29 09:40:00,109.36,110.24,109.28,109.46,191978.0,100.939,101.7512,100.8651,101.0313,191978.0
2019-07-29 09:50:00,109.44,109.44,108.61,108.77,62458.0,101.0128,101.0128,100.2467,100.3944,62458.0
2019-07-29 10:00:00,108.77,108.8,108.39,108.71,61740.0,100.3944,100.4221,100.0437,100.339,61740.0
2019-07-29 10:10:00,108.75,109.33,108.75,109.29,66432.0,100.376,100.9113,100.376,100.8744,66432.0
2019-07-29 10:20:00,109.27,109.27,108.93,108.99,58887.0,100.8559,100.8559,100.5421,100.5975,58887.0
2019-07-29 10:30:00,108.97,109.0,108.74,108.91,24111.0,100.579,100.6067,100.3667,100.5236,24111.0
2019-07-29 10:40:00,108.92,109.11,108.87,109.0,76025.0,100.5329,100.7082,100.4867,100.6067,76025.0
2019-07-29 10:50:00,109.0,109.08,108.75,108.94,154796.0,100.6067,100.6805,100.376,100.5513,154796.0
2019-07-29 11:00:00,108.95,109.01,108.75,108.76,121835.0,100.5606,100.6159,100.376,100.3852,121835.0
2019-07-29 11:10:00,108.75,108.8,108.46,108.62,43052.0,100.376,100.4221,100.1083,100.256,43052.0
2019-07-29 11:20:00,108.64,108.7,108.49,108.62,36514.0,100.2744,100.3298,100.136,100.256,36514.0
2019-07-29 11:30:00,108.63,108.68,108.51,108.6,24104.0,100.2652,100.3113,100.1544,100.2375,24104.0
2019-07-29 11:40:00,108.62,108.74,108.57,108.71,26627.0,100.256,100.3667,100.2098,100.339,26627.0
2019-07-29 11:50:00,108.73,108.79,108.58,108.64,19468.0,100.3575,100.4129,100.219,100.2744,19468.0
2019-07-29 12:00:00,108.63,108.73,108.61,108.66,25441.0,100.2652,100.3575,100.2467,100.2929,25441.0
2019-07-29 12:10:00,108.68,108.72,108.57,108.59,25209.0,100.3113,100.3483,100.2098,100.2283,25209.0
2019-07-29 12:20:00,108.59,108.71,108.53,108.69,21658.0,100.2283,100.339,100.1729,100.3206,21658.0
2019-07-29 12:30:00,108.7,108.91,108.7,108.87,43104.0,100.3298,100.5236,100.3298,100.4867,43104.0
2019-07-29 12:40:00,108.88,108.99,108.85,108.93,16047.0,100.4959,100.5975,100.4683,100.5421,16047.0
2019-07-29 12:50:00,108.94,109.05,108.93,108.98,28664.0,100.5513,100.6529,100.5421,100.5882,28664.0
2019-07-29 13:00:00,109.0,109.01,108.78,108.8,37803.0,100.6067,100.6159,100.4036,100.4221,37803.0
2019-07-29 13:10:00,108.8,108.89,108.74,108.83,16020.0,100.4221,100.5052,100.3667,100.4498,16020.0
2019-07-29 13:20:00,108.85,108.86,108.72,108.78,19776.0,100.4683,100.4775,100.3483,100.4036,19776.0
2019-07-29 13:30:00,108.77,108.93,108.77,108.9,27421.0,100.3944,100.5421,100.3944,100.5144,27421.0
2019-07-29 13:40:00,108.9,109.1,108.85,109.08,115903.0,100.5144,100.699,100.4683,100.6805,115903.0
2019-07-29 13:50:00,109.09,109.1,108.96,109.04,23682.0,100.6898,100.699,100.5698,100.6436,23682.0
2019-07-29 14:00:00,109.04,109.05,108.91,108.91,33553.0,100.6436,100.6529,100.5236,100.5236,33553.0
2019-07-29 14:10:00,108.92,109.14,108.9,109.01,46711.0,100.5329,100.7359,100.5144,100.6159,46711.0
2019-07-29 14:20:00,109.01,109.23,108.94,109.22,35613.0,100.6159,100.819,100.5513,100.8098,35613.0
2019-07-29 14:30:00,109.23,109.23,109.06,109.07,27105.0,100.819,100.819,100.6621,100.6713,27105.0
2019-07-29 14:40:00,109.07,109.12,108.93,108.93,23733.0,100.6713,100.7175,100.5421,100.5421,23733.0
2019-07-29 14:50:00,108.94,108.99,108.81,108.83,26631.0,100.5513,100.5975,100.4313,100.4498,26631.0
2019-07-29 15:00:00,108.83,108.88,108.78,108.81,27865.0,100.4498,100.4959,100.4036,100.4313,27865.0
2019-07-29 15:10:00,108.78,108.85,108.68,108.74,34421.0,100.4036,100.4683,100.3113,100.3667,34421.0
2019-07-29 15:20:00,108.75,108.86,108.75,108.77,44684.0,100.376,100.4775,100.376,100.3944,44684.0
2019-07-29 15:30:00,108.77,108.78,108.57,108.6,54358.0,100.3944,100.4036,100.2098,100.2375,54358.0
2019-07-29 15:40:00,108.59,108.99,108.57,108.97,79844.0,100.2283,100.5975,100.2098,100.579,79844.0
2019-07-29 15:50:00,108.96,109.03,108.71,108.72,198891.0,100.5698,100.6344,100.339,100.3483,198891.0
2019-07-30 09:30:00,108.0,109.45,107.0,109.2,272400.0,99.6837,101.022,98.7607,100.7913,272400.0
2019-07-30 09:40:00,109.16,110.02,109.01,109.33,225869.0,100.7544,101.5482,100.6159,100.9113,225869.0
2019-07-30 09:50:00,109.24,109.61,108.82,109.09,116221.0,100.8282,101.1697,100.4406,100.6898,116221.0
2019-07-30 10:00:00,109.0,109.01,108.44,108.44,97388.0,100.6067,100.6159,100.0898,100.0898,97388.0
2019-07-30 10:10:00,108.41,108.86,108.24,108.57,127284.0,100.0621,100.4775,99.9052,100.2098,127284.0
2019-07-30 10:20:00,108.54,108.57,107.74,107.84,176364.0,100.1821,100.2098,99.4437,99.536,176364.0
2019-07-30 10:30:00,107.86,108.45,107.86,108.39,69848.0,99.5545,100.0991,99.5545,100.0437,69848.0
2019-07-30 10:40:00,108.41,108.65,108.23,108.23,49156.0,100.0621,100.2837,99.896,99.896,49156.0
2019-07-30 10:50:00,108.26,108.61,108.17,108.61,47389.0,99.9237,100.2467,99.8406,100.2467,47389.0
2019-07-30 11:00:00,108.61,109.3,108.6,109.17,88689.0,100.2467,100.8836,100.2375,100.7636,88689.0
2019-07-30 11:10:00,109.15,109.28,108.89,108.94,58294.0,100.7452,100.8651,100.5052,100.5513,58294.0
2019-07-30 11:20:00,108.95,109.46,108.95,109.44,225602.0,100.5606,101.0313,100.5606,101.0128,225602.0
2019-07-30 11:30:00,109.4,109.4,108.99,109.21,51915.0,100.9759,100.9759,100.5975,100.8005,51915.0
2019-07-30 11:40:00,109.2,109.24,109.1,109.18,24040.0,100.7913,100.8282,100.699,100.7728,24040.0
2019-07-30 11:50:00,109.17,109.19,108.89,108.99,29984.0,100.7636,100.7821,100.5052,100.5975,29984.0
2019-07-30 12:00:00,108.97,109.21,108.97,109.09,22318.0,100.579,100.8005,100.579,100.6898,22318.0
2019-07-30 12:10:00,109.1,109.54,109.08,109.5,31171.0,100.699,101.1051,100.6805,101.0682,31171.0
2019-07-30 12:20:00,109.49,109.65,109.43,109.58,37406.0,101.059,101.2066,101.0036,101.142,37406.0
2019-07-30 12:30:00,109.57,109.75,109.51,109.64,48055.0,101.1328,101.2989,101.0774,101.1974,48055.0
2019-07-30 12:40:00,109.64,109.68,109.4,109.43,44636.0,101.1974,101.2343,100.9759,101.0036,44636.0
2019-07-30 12:50:00,109.43,109.43,109.2,109.25,49035.0,101.0036,101.0036,100.7913,100.8375,49035.0
2019-07-30 13:00:00,109.27,109.38,109.1,109.37,61280.0,100.8559,100.9574,100.699,100.9482,61280.0
2019-07-30 13:10:00,109.37,109.51,108.96,108.99,208114.0,100.9482,101.0774,100.5698,100.5975,208114.0
2019-07-30 13:20:00,108.98,109.04,108.69,108.71,68832.0,100.5882,100.6436,100.3206,100.339,68832.0
2019-07-30 13:30:00,108.7,108.74,108.42,108.44,60948.0,100.3298,100.3667,100.0714,100.0898,60948.0
2019-07-30 13:40:00,108.42,108.64,108.39,108.56,58063.0,100.0714,100.2744,100.0437,100.2006,58063.0
2019-07-30 13:50:00,108.58,108.67,108.21,108.21,58387.0,100.219,100.3021,99.8775,99.8775,58387.0
2019-07-30 14:00:00,108.22,108.45,108.0,108.01,103668.0,99.8868,100.0991,99.6837,99.6929,103668.0
2019-07-30 14:10:00,108.01,108.03,107.75,107.76,79311.0,99.6929,99.7114,99.453,99.4622,79311.0
2019-07-30 14:20:00,107.76,107.9,107.62,107.88,161834.0,99.4622,99.5914,99.333,99.5729,161834.0
2019-07-30 14:30:00,107.89,108.25,107.89,108.23,66589.0,99.5822,99.9145,99.5822,99.896,66589.0
2019-07-30 14:40:00,108.23,108.31,108.05,108.14,54388.0,99.896,99.9698,99.7299,99.8129,54388.0
2019-07-30 14:50:00,108.12,108.22,108.1,108.2,41871.0,99.7945,99.8868,99.776,99.8683,41871.0
2019-07-30 15:00:00,108.2,108.27,107.88,107.98,147638.0,99.8683,99.9329,99.5729,99.6652,147638.0
2019-07-30 15:10:00,107.98,108.05,107.84,107.95,86659.0,99.6652,99.7299,99.536,99.6376,86659.0
2019-07-30 15:20:00,107.95,107.98,107.84,107.88,72390.0,99.6376,99.6652,99.536,99.5729,72390.0
2019-07-30 15:30:00,107.89,108.54,107.87,108.52,108176.0,99.5822,100.1821,99.5637,100.1637,108176.0
2019-07-30 15:40:00,108.52,108.71,108.41,108.68,108124.0,100.1637,100.339,100.0621,100.3113,108124.0
2019-07-30 15:50:00,108.67,108.71,108.45,108.71,236579.0,100.3021,100.339,100.0991,100.339,236579.0
2019-07-31 09:30:00,108.06,108.4,107.61,108.18,174906.0,99.7391,100.0529,99.3237,99.8498,174906.0
2019-07-31 09:40:00,108.16,108.48,108.05,108.23,69290.0,99.8314,100.1267,99.7299,99.896,69290.0
2019-07-31 09:50:00,108.24,108.62,108.19,108.6,151065.0,99.9052,100.256,99.8591,100.2375,151065.0
2019-07-31 10:00:00,108.59,109.28,108.55,109.14,292980.0,100.2283,100.8651,100.1914,100.7359,292980.0
2019-07-31 10:10:00,109.15,109.33,108.95,109.33,61370.0,100.7452,100.9113,100.5606,100.9113,61370.0
2019-07-31 10:20:00,109.33,109.94,109.25,109.73,383040.0,100.9113,101.4743,100.8375,101.2805,383040.0
2019-07-31 10:30:00,109.77,109.77,109.35,109.48,58716.0,101.3174,101.3174,100.9297,101.0497,58716.0
2019-07-31 10:40:00,109.46,110.24,109.44,110.24,203823.0,101.0313,101.7512,101.0128,101.7512,203823.0
2019-07-31 10:50:00,110.24,110.59,110.12,110.54,180199.0,101.7512,102.0743,101.6405,102.0281,180199.0
2019-07-31 11:00:00,110.55,110.71,110.37,110.45,82289.0,102.0373,102.185,101.8712,101.945,82289.0
2019-07-31 11:10:00,110.46,110.51,109.88,109.96,121940.0,101.9543,102.0004,101.4189,101.4928,121940.0
2019-07-31 11:20:00,109.94,110.3,109.85,110.2,82834.0,101.4743,101.8066,101.3912,101.7143,82834.0
2019-07-31 11:30:00,110.21,110.23,109.9,109.99,67128.0,101.7235,101.742,101.4374,101.5205,67128.0
2019-07-31 11:40:00,110.0,110.17,109.97,110.12,42480.0,101.5297,101.6866,101.502,101.6405,42480.0
2019-07-31 11:50:00,110.11,110.28,110.07,110.21,44466.0,101.6312,101.7881,101.5943,101.7235,44466.0
2019-07-31 12:00:00,110.2,110.29,110.14,110.18,40259.0,101.7143,101.7974,101.6589,101.6958,40259.0
2019-07-31 12:10:00,110.21,110.21,110.12,110.19,31987.0,101.7235,101.7235,101.6405,101.7051,31987.0
2019-07-31 12:20:00,110.19,110.27,110.08,110.09,35888.0,101.7051,101.7789,101.6035,101.6128,35888.0
2019-07-31 12:30:00,110.07,110.12,110.0,110.12,49703.0,101.5943,101.6405,101.5297,101.6405,49703.0
2019-07-31 12:40:00,110.12,110.35,110.08,110.29,40062.0,101.6405,101.8527,101.6035,101.7974,40062.0
2019-07-31 12:50:00,110.29,110.4,110.21,110.25,32859.0,101.7974,101.8989,101.7235,101.7604,32859.0
2019-07-31 13:00:00,110.26,110.3,110.0,110.01,24762.0,101.7697,101.8066,101.5297,101.5389,24762.0
2019-07-31 13:10:00,110.02,110.04,109.88,109.95,32723.0,101.5482,101.5666,101.4189,101.4835,32723.0
2019-07-31 13:20:00,109.96,110.04,109.9,109.9,30933.0,101.4928,101.5666,101.4374,101.4374,30933.0
2019-07-31 13:30:00,109.89,110.03,109.87,110.01,56786.0,101.4282,101.5574,101.4097,101.5389,56786.0
2019-07-31 13:40:00,110.0,110.14,109.82,110.08,110453.0,101.5297,101.6589,101.3636,101.6035,110453.0
2019-07-31 13:50:00,110.07,110.21,109.97,110.07,65466.0,101.5943,101.7235,101.502,101.5943,65466.0
2019-07-31 14:00:00,110.07,110.15,109.63,109.79,83680.0,101.5943,101.6681,101.1882,101.3359,83680.0
2019-07-31 14:10:00,109.8,109.93,109.6,109.6,192296.0,101.3451,101.4651,101.1605,101.1605,192296.0
2019-07-31 14:20:00,109.59,110.07,109.57,110.0,127136.0,101.1513,101.5943,101.1328,101.5297,127136.0
2019-07-31 14:30:00,110.0,110.05,109.63,109.7,96742.0,101.5297,101.5758,101.1882,101.2528,96742.0
2019-07-31 14:40:00,109.71,109.76,109.19,109.2,94428.0,101.262,101.3082,100.7821,100.7913,94428.0
2019-07-31 14:50:00,109.18,109.45,108.75,109.44,113238.0,100.7728,101.022,100.376,101.0128,113238.0
2019-07-31 15:00:00,109.41,110.06,109.35,109.77,124044.0,100.9851,101.5851,100.9297,101.3174,124044.0
2019-07-31 15:10:00,109.76,109.9,109.45,109.73,83251.0,101.3082,101.4374,101.022,101.2805,83251.0
2019-07-31 15:20:00,109.75,109.88,109.69,109.72,60874.0,101.2989,101.4189,101.2436,101.2713,60874.0
2019-07-31 15:30:00,109.71,109.73,109.51,109.67,86734.0,101.262,101.2805,101.0774,101.2251,86734.0
2019-07-31 15:40:00,109.68,109.86,109.59,109.61,139183.0,101.2343,101.4005,101.1513,101.1697,139183.0
2019-07-31 15:50:00,109.6,109.6,108.95,108.95,302236.0,101.1605,101.1605,100.5606,100.5606,302236.0
2019-08-01 09:30:00,109.02,109.5,108.31,108.63,157217.0,100.6252,101.0682,99.9698,100.2652,157217.0
2019-08-01 09:40:00,108.7,108.82,108.44,108.82,99604.0,100.3298,100.4406,100.0898,100.4406,99604.0
2019-08-01 09:50:00,108.88,109.11,108.71,109.11,64473.0,100.4959,100.7082,100.339,100.7082,64473.0
2019-08-01 10:00:00,109.04,109.04,108.8,108.91,29067.0,100.6436,100.6436,100.4221,100.5236,29067.0
2019-08-01 10:10:00,108.89,109.17,108.77,109.16,44312.0,100.5052,100.7636,100.3944,100.7544,44312.0
2019-08-01 10:20:00,109.14,109.83,109.1,109.82,55659.0,100.7359,101.3728,100.699,101.3636,55659.0
2019-08-01 10:30:00,109.83,109.91,109.54,109.54,39029.0,101.3728,101.4466,101.1051,101.1051,39029.0
2019-08-01 10:40:00,109.57,109.61,109.39,109.46,28889.0,101.1328,101.1697,100.9667,101.0313,28889.0
2019-08-01 10:50:00,109.46,109.72,109.41,109.72,30596.0,101.0313,101.2713,100.9851,101.2713,30596.0
2019-08-01 11:00:00,109.74,110.03,109.5,109.53,92017.0,101.2897,101.5574,101.0682,101.0959,92017.0
2019-08-01 11:10:00,109.54,109.78,109.5,109.78,26062.0,101.1051,101.3266,101.0682,101.3266,26062.0
2019-08-01 11:20:00,109.78,110.03,109.78,110.03,25207.0,101.3266,101.5574,101.3266,101.5574,25207.0
2019-08-01 11:30:00,110.04,110.19,109.98,110.11,155593.0,101.5666,101.7051,101.5112,101.6312,155593.0
2019-08-01 11:40:00,110.12,110.26,110.04,110.26,28409.0,101.6405,101.7697,101.5666,101.7697,28409.0
2019-08-01 11:50:00,110.3,110.74,110.29,110.53,192952.0,101.8066,102.2127,101.7974,102.0189,192952.0
2019-08-01 12:00:00,110.54,110.6,110.28,110.45,51808.0,102.0281,102.0835,101.7881,101.945,51808.0
2019-08-01 12:10:00,110.45,110.7,110.44,110.7,92778.0,101.945,102.1758,101.9358,102.1758,92778.0
2019-08-01 12:20:00,110.7,110.73,110.47,110.5,37070.0,102.1758,102.2035,101.9635,101.9912,37070.0
2019-08-01 12:30:00,110.49,110.61,110.45,110.57,29727.0,101.982,102.0927,101.945,102.0558,29727.0
2019-08-01 12:40:00,110.58,110.65,110.49,110.5,28211.0,102.065,102.1296,101.982,101.9912,28211.0
2019-08-01 12:50:00,110.52,110.57,110.48,110.52,19595.0,102.0097,102.0558,101.9727,102.0097,19595.0
2019-08-01 13:00:00,110.49,110.49,110.34,110.38,20046.0,101.982,101.982,101.8435,101.8804,20046.0
2019-08-01 13:10:00,110.39,110.56,110.37,110.53,19118.0,101.8897,102.0466,101.8712,102.0189,19118.0
2019-08-01 13:20:00,110.54,110.62,109.88,110.0,79020.0,102.0281,102.102,101.4189,101.5297,79020.0
2019-08-01 13:30:00,110.03,110.45,109.9,110.13,89990.0,101.5574,101.945,101.4374,101.6497,89990.0
2019-08-01 13:40:00,110.1,110.46,109.97,110.34,79719.0,101.622,101.9543,101.502,101.8435,79719.0
2019-08-01 13:50:00,110.27,110.41,109.84,110.07,38216.0,101.7789,101.9081,101.382,101.5943,38216.0
2019-08-01 14:00:00,110.06,110.14,109.73,109.77,48172.0,101.5851,101.6589,101.2805,101.3174,48172.0
2019-08-01 14:10:00,109.75,110.03,109.56,109.92,33452.0,101.2989,101.5574,101.1236,101.4559,33452.0
2019-08-01 14:20:00,109.89,110.04,109.68,110.04,41219.0,101.4282,101.5666,101.2343,101.5666,41219.0
2019-08-01 14:30:00,110.05,110.14,109.72,109.74,35074.0,101.5758,101.6589,101.2713,101.2897,35074.0
2019-08-01 14:40:00,109.8,109.9,109.45,109.9,37003.0,101.3451,101.4374,101.022,101.4374,37003.0
2019-08-01 14:50:00,109.9,110.01,109.78,109.91,45140.0,101.4374,101.5389,101.3266,101.4466,45140.0
2019-08-01 15:00:00,109.95,110.06,109.84,109.93,41437.0,101.4835,101.5851,101.382,101.4651,41437.0
2019-08-01 15:10:00,109.92,110.35,109.88,110.24,78332.0,101.4559,101.8527,101.4189,101.7512,78332.0
2019-08-01 15:20:00,110.25,110.35,110.15,110.18,65738.0,101.7604,101.8527,101.6681,101.6958,65738.0
2019-08-01 15:30:00,110.17,110.3,110.03,110.22,60326.0,101.6866,101.8066,101.5574,101.7328,60326.0
2019-08-01 15:40:00,110.23,110.33,110.04,110.07,81003.0,101.742,101.8343,101.5666,101.5943,81003.0
2019-08-01 15:50:00,110.07,110.53,110.02,110.52,307200.0,101.5943,102.0189,101.5482,102.0097,307200.0
2019-08-02 09:30:00,110.96,111.38,110.57,111.26,121564.0,102.4158,102.8034,102.0558,102.6927,121564.0
2019-08-02 09:40:00,111.26,111.4,110.74,110.85,50264.0,102.6927,102.8219,102.2127,102.3142,50264.0
2019-08-02 09:50:00,110.86,111.03,110.76,110.84,75869.0,102.3235,102.4804,102.2312,102.305,75869.0
2019-08-02 10:00:00,110.89,111.1,110.88,111.03,50396.0,102.3512,102.545,102.3419,102.4804,50396.0
2019-08-02 10:10:00,111.02,111.4,110.82,111.39,176875.0,102.4712,102.8219,102.2866,102.8127,176875.0
2019-08-02 10:20:00,111.4,111.73,111.24,111.26,136678.0,102.8219,103.1265,102.6742,102.6927,136678.0
2019-08-02 10:30:00,111.25,111.28,110.91,110.94,58290.0,102.6834,102.7111,102.3696,102.3973,58290.0
2019-08-02 10:40:00,110.91,111.27,110.89,111.25,51205.0,102.3696,102.7019,102.3512,102.6834,51205.0
2019-08-02 10:50:00,111.21,111.6,111.09,111.54,129520.0,102.6465,103.0065,102.5358,102.9511,129520.0
2019-08-02 11:00:00,111.53,111.57,111.15,111.19,65956.0,102.9419,102.9788,102.5911,102.6281,65956.0
2019-08-02 11:10:00,111.2,111.33,111.04,111.27,26242.0,102.6373,102.7573,102.4896,102.7019,26242.0
2019-08-02 11:20:00,111.26,111.26,111.02,111.14,29491.0,102.6927,102.6927,102.4712,102.5819,29491.0
2019-08-02 11:30:00,111.13,111.28,111.12,111.17,47258.0,102.5727,102.7111,102.5635,102.6096,47258.0
2019-08-02 11:40:00,111.18,111.29,111.17,111.27,44754.0,102.6188,102.7204,102.6096,102.7019,44754.0
2019-08-02 11:50:00,111.27,111.44,111.21,111.4,35233.0,102.7019,102.8588,102.6465,102.8219,35233.0
2019-08-02 12:00:00,111.42,111.67,111.4,111.64,37636.0,102.8404,103.0711,102.8219,103.0434,37636.0
2019-08-02 12:10:00,111.65,111.86,111.63,111.84,58956.0,103.0526,103.2465,103.0342,103.228,58956.0
2019-08-02 12:20:00,111.84,112.01,111.79,111.86,82701.0,103.228,103.3849,103.1819,103.2465,82701.0
2019-08-02 12:30:00,111.82,111.85,111.62,111.64,32316.0,103.2096,103.2372,103.025,103.0434,32316.0
2019-08-02 12:40:00,111.64,111.71,111.52,111.56,25774.0,103.0434,103.108,102.9327,102.9696,25774.0
2019-08-02 12:50:00,111.56,111.66,111.49,111.52,20933.0,102.9696,103.0619,102.905,102.9327,20933.0
2019-08-02 13:00:00,111.5,111.52,111.19,111.47,63277.0,102.9142,102.9327,102.6281,102.8865,63277.0
2019-08-02 13:10:00,111.48,111.54,111.39,111.51,40970.0,102.8957,102.9511,102.8127,102.9234,40970.0
2019-08-02 13:20:00,111.52,111.66,111.5,111.61,49225.0,102.9327,103.0619,102.9142,103.0157,49225.0
2019-08-02 13:30:00,111.61,111.63,111.45,111.49,49431.0,103.0157,103.0342,102.868,102.905,49431.0
2019-08-02 13:40:00,111.5,111.75,111.49,111.65,47768.0,102.9142,103.1449,102.905,103.0526,47768.0
2019-08-02 13:50:00,111.67,111.97,111.65,111.97,54025.0,103.0711,103.348,103.0526,103.348,54025.0
2019-08-02 14:00:00,111.95,112.05,111.86,111.95,55839.0,103.3295,103.4218,103.2465,103.3295,55839.0
2019-08-02 14:10:00,111.96,112.1,111.95,112.04,53107.0,103.3388,103.468,103.3295,103.4126,53107.0
2019-08-02 14:20:00,112.06,112.32,112.02,112.31,87913.0,103.4311,103.6711,103.3942,103.6618,87913.0
2019-08-02 14:30:00,112.32,112.43,112.17,112.42,184959.0,103.6711,103.7726,103.5326,103.7634,184959.0
2019-08-02 14:40:00,112.42,112.52,112.29,112.51,74270.0,103.7634,103.8557,103.6434,103.8464,74270.0
2019-08-02 14:50:00,112.5,112.6,112.38,112.58,76230.0,103.8372,103.9295,103.7264,103.911,76230.0
2019-08-02 15:00:00,112.6,112.7,112.51,112.63,122002.0,103.9295,104.0218,103.8464,103.9572,122002.0
2019-08-02 15:10:00,112.62,112.63,112.28,112.42,110604.0,103.948,103.9572,103.6341,103.7634,110604.0
2019-08-02 15:20:00,112.41,112.74,112.37,112.61,109122.0,103.7541,104.0587,103.7172,103.9387,109122.0
2019-08-02 15:30:00,112.64,113.27,112.6,112.94,139421.0,103.9664,104.5479,103.9295,104.2433,139421.0
2019-08-02 15:40:00,112.95,112.97,112.41,112.42,125090.0,104.2525,104.271,103.7541,103.7634,125090.0
2019-08-02 15:50:00,112.43,112.55,112.25,112.47,247708.0,103.7726,103.8833,103.6064,103.8095,247708.0
2019-08-05 09:30:00,111.38,111.98,111.38,111.77,109324.0,102.8034,103.3572,102.8034,103.1634,109324.0
2019-08-05 09:40:00,111.77,112.24,111.59,112.2,112643.0,103.1634,103.5972,102.9973,103.5603,112643.0
2019-08-05 09:50:00,112.2,112.49,111.75,111.8,168903.0,103.5603,103.828,103.1449,103.1911,168903.0
2019-08-05 10:00:00,111.72,111.79,110.8,110.93,53716.0,103.1173,103.1819,102.2681,102.3881,53716.0
2019-08-05 10:10:00,110.9,111.31,110.89,111.1,88813.0,102.3604,102.7388,102.3512,102.545,88813.0
2019-08-05 10:20:00,111.07,111.09,110.8,111.08,42961.0,102.5173,102.5358,102.2681,102.5265,42961.0
2019-08-05 10:30:00,111.02,111.31,110.92,111.27,71635.0,102.4712,102.7388,102.3789,102.7019,71635.0
2019-08-05 10:40:00,111.26,111.27,110.81,110.84,80207.0,102.6927,102.7019,102.2773,102.305,80207.0
2019-08-05 10:50:00,110.81,111.01,110.7,111.01,63001.0,102.2773,102.4619,102.1758,102.4619,63001.0
2019-08-05 11:00:00,111.0,111.2,110.89,110.95,55755.0,102.4527,102.6373,102.3512,102.4065,55755.0
2019-08-05 11:10:00,110.94,110.96,110.69,110.79,53143.0,102.3973,102.4158,102.1666,102.2589,53143.0
2019-08-05 11:20:00,110.77,110.87,110.38,110.39,47156.0,102.2404,102.3327,101.8804,101.8897,47156.0
2019-08-05 11:30:00,110.38,110.51,110.0,110.04,121202.0,101.8804,102.0004,101.5297,101.5666,121202.0
2019-08-05 11:40:00,110.03,110.39,110.0,110.32,52318.0,101.5574,101.8897,101.5297,101.8251,52318.0
2019-08-05 11:50:00,110.33,110.37,110.01,110.02,83317.0,101.8343,101.8712,101.5389,101.5482,83317.0
2019-08-05 12:00:00,110.02,110.05,109.75,109.8,64561.0,101.5482,101.5758,101.2989,101.3451,64561.0
2019-08-05 12:10:00,109.77,109.82,109.63,109.75,38164.0,101.3174,101.3636,101.1882,101.2989,38164.0
2019-08-05 12:20:00,109.73,109.95,109.53,109.57,58266.0,101.2805,101.4835,101.0959,101.1328,58266.0
2019-08-05 12:30:00,109.55,109.65,109.35,109.37,44420.0,101.1143,101.2066,100.9297,100.9482,44420.0
2019-08-05 12:40:00,109.35,109.35,108.83,108.83,65139.0,100.9297,100.9297,100.4498,100.4498,65139.0
2019-08-05 12:50:00,108.85,109.1,108.64,108.96,81961.0,100.4683,100.699,100.2744,100.5698,81961.0
2019-08-05 13:00:00,108.94,109.1,108.85,109.02,70697.0,100.5513,100.699,100.4683,100.6252,70697.0
2019-08-05 13:10:00,109.03,109.37,109.02,109.37,107783.0,100.6344,100.9482,100.6252,100.9482,107783.0
2019-08-05 13:20:00,109.38,109.55,109.3,109.42,46420.0,100.9574,101.1143,100.8836,100.9944,46420.0
2019-08-05 13:30:00,109.41,109.68,109.38,109.68,59487.0,100.9851,101.2343,100.9574,101.2343,59487.0
2019-08-05 13:40:00,109.65,109.65,109.14,109.2,50918.0,101.2066,101.2066,100.7359,100.7913,50918.0
2019-08-05 13:50:00,109.26,109.26,109.07,109.16,42309.0,100.8467,100.8467,100.6713,100.7544,42309.0
2019-08-05 14:00:00,109.14,109.15,108.94,109.02,38274.0,100.7359,100.7452,100.5513,100.6252,38274.0
2019-08-05 14:10:00,109.02,109.1,108.96,109.07,37779.0,100.6252,100.699,100.5698,100.6713,37779.0
2019-08-05 14:20:00,109.04,109.04,108.39,108.43,64925.0,100.6436,100.6436,100.0437,100.0806,64925.0
2019-08-05 14:30:00,108.44,108.54,108.23,108.33,77890.0,100.0898,100.1821,99.896,99.9883,77890.0
2019-08-05 14:40:00,108.33,108.37,108.02,108.13,42072.0,99.9883,100.0252,99.7022,99.8037,42072.0
2019-08-05 14:50:00,108.13,108.23,107.94,108.09,58414.0,99.8037,99.896,99.6283,99.7668,58414.0
2019-08-05 15:00:00,108.11,108.23,107.44,107.56,68026.0,99.7852,99.896,99.1668,99.2776,68026.0
2019-08-05 15:10:00,107.54,108.43,107.51,108.38,121837.0,99.2591,100.0806,99.2314,100.0344,121837.0
2019-08-05 15:20:00,108.39,108.56,108.21,108.44,99683.0,100.0437,100.2006,99.8775,100.0898,99683.0
2019-08-05 15:30:00,108.45,108.99,108.27,108.92,102721.0,100.0991,100.5975,99.9329,100.5329,102721.0
2019-08-05 15:40:00,108.93,109.02,108.62,108.74,124846.0,100.5421,100.6252,100.256,100.3667,124846.0
2019-08-05 15:50:00,108.73,108.91,108.51,108.74,355842.0,100.3575,100.5236,100.1544,100.3667,355842.0
2019-08-06 09:30:00,109.47,109.7,109.04,109.68,120026.0,101.0405,101.2528,100.6436,101.2343,120026.0
2019-08-06 09:40:00,109.7,110.33,109.7,109.99,55365.0,101.2528,101.8343,101.2528,101.5205,55365.0
2019-08-06 09:50:00,109.98,110.11,109.62,110.06,76832.0,101.5112,101.6312,101.179,101.5851,76832.0
2019-08-06 10:00:00,110.11,110.62,110.06,110.53,74521.0,101.6312,102.102,101.5851,102.0189,74521.0
2019-08-06 10:10:00,110.5,110.63,110.05,110.41,218436.0,101.9912,102.1112,101.5758,101.9081,218436.0
2019-08-06 10:20:00,110.41,111.21,110.22,111.1,239479.0,101.9081,102.6465,101.7328,102.545,239479.0
2019-08-06 10:30:00,111.12,111.26,110.73,111.03,64902.0,102.5635,102.6927,102.2035,102.4804,64902.0
2019-08-06 10:40:00,111.05,111.22,110.78,110.8,73261.0,102.4988,102.6558,102.2496,102.2681,73261.0
2019-08-06 10:50:00,110.77,110.78,110.49,110.71,52080.0,102.2404,102.2496,101.982,102.185,52080.0
2019-08-06 11:00:00,110.74,110.77,110.48,110.51,65125.0,102.2127,102.2404,101.9727,102.0004,65125.0
2019-08-06 11:10:00,110.53,110.55,110.39,110.49,89984.0,102.0189,102.0373,101.8897,101.982,89984.0
2019-08-06 11:20:00,110.43,111.01,110.43,111.01,32450.0,101.9266,102.4619,101.9266,102.4619,32450.0
2019-08-06 11:30:00,111.03,111.37,111.03,111.37,107707.0,102.4804,102.7942,102.4804,102.7942,107707.0
2019-08-06 11:40:00,111.35,111.72,111.3,111.69,100298.0,102.7757,103.1173,102.7296,103.0896,100298.0
2019-08-06 11:50:00,111.69,111.7,111.25,111.39,145512.0,103.0896,103.0988,102.6834,102.8127,145512.0
2019-08-06 12:00:00,111.39,111.57,111.32,111.57,59951.0,102.8127,102.9788,102.7481,102.9788,59951.0
2019-08-06 12:10:00,111.59,111.61,111.28,111.28,37983.0,102.9973,103.0157,102.7111,102.7111,37983.0
2019-08-06 12:20:00,111.3,111.42,111.16,111.31,45338.0,102.7296,102.8404,102.6004,102.7388,45338.0
2019-08-06 12:30:00,111.29,111.58,111.25,111.51,34622.0,102.7204,102.988,102.6834,102.9234,34622.0
2019-08-06 12:40:00,111.52,111.65,111.35,111.42,34221.0,102.9327,103.0526,102.7757,102.8404,34221.0
2019-08-06 12:50:00,111.38,111.5,111.36,111.47,37696.0,102.8034,102.9142,102.785,102.8865,37696.0
2019-08-06 13:00:00,111.49,111.82,111.47,111.73,34203.0,102.905,103.2096,102.8865,103.1265,34203.0
2019-08-06 13:10:00,111.72,111.98,111.7,111.93,65916.0,103.1173,103.3572,103.0988,103.3111,65916.0
2019-08-06 13:20:00,111.95,112.0,111.75,111.75,35077.0,103.3295,103.3757,103.1449,103.1449,35077.0
2019-08-06 13:30:00,111.76,111.88,111.7,111.86,25939.0,103.1542,103.2649,103.0988,103.2465,25939.0
2019-08-06 13:40:00,111.86,112.0,111.78,111.94,34533.0,103.2465,103.3757,103.1726,103.3203,34533.0
2019-08-06 13:50:00,111.94,112.03,111.91,111.96,36075.0,103.3203,103.4034,103.2926,103.3388,36075.0
2019-08-06 14:00:00,111.95,111.95,111.68,111.73,65864.0,103.3295,103.3295,103.0803,103.1265,65864.0
2019-08-06 14:10:00,111.74,112.12,111.74,112.1,31270.0,103.1357,103.4865,103.1357,103.468,31270.0
2019-08-06 14:20:00,112.11,112.12,111.86,111.93,30070.0,103.4772,103.4865,103.2465,103.3111,30070.0
2019-08-06 14:30:00,111.92,112.0,111.72,111.73,77199.0,103.3019,103.3757,103.1173,103.1265,77199.0
2019-08-06 14:40:00,111.71,111.76,111.47,111.51,35826.0,103.108,103.1542,102.8865,102.9234,35826.0
2019-08-06 14:50:00,111.5,111.6,111.19,111.2,36681.0,102.9142,103.0065,102.6281,102.6373,36681.0
2019-08-06 15:00:00,111.19,111.24,110.98,111.01,63221.0,102.6281,102.6742,102.4342,102.4619,63221.0
2019-08-06 15:10:00,110.99,111.34,110.95,111.3,56672.0,102.4435,102.7665,102.4065,102.7296,56672.0
2019-08-06 15:20:00,111.31,111.36,111.06,111.28,52976.0,102.7388,102.785,102.5081,102.7111,52976.0
2019-08-06 15:30:00,111.26,111.26,110.99,111.13,82806.0,102.6927,102.6927,102.4435,102.5727,82806.0
2019-08-06 15:40:00,111.13,111.33,111.03,111.15,99444.0,102.5727,102.7573,102.4804,102.5911,99444.0
2019-08-06 15:50:00,111.16,111.48,111.16,111.43,401214.0,102.6004,102.8957,102.6004,102.8496,401214.0
2019-08-07 09:30:00,110.37,110.51,109.2,109.83,124867.0,101.8712,102.0004,100.7913,101.3728,124867.0
2019-08-07 09:40:00,109.79,109.84,108.53,108.85,74547.0,101.3359,101.382,100.1729,100.4683,74547.0
2019-08-07 09:50:00,108.82,109.79,108.7,109.39,89302.0,100.4406,101.3359,100.3298,100.9667,89302.0
2019-08-07 10:00:00,109.25,109.47,108.84,109.47,102896.0,100.8375,101.0405,100.459,101.0405,102896.0
2019-08-07 10:10:00,109.47,109.92,109.26,109.73,75134.0,101.0405,101.4559,100.8467,101.2805,75134.0
2019-08-07 10:20:00,109.65,110.12,109.57,109.99,67466.0,101.2066,101.6405,101.1328,101.5205,67466.0
2019-08-07 10:30:00,109.98,110.33,109.92,110.11,91810.0,101.5112,101.8343,101.4559,101.6312,91810.0
2019-08-07 10:40:00,110.12,110.43,109.94,110.43,74848.0,101.6405,101.9266,101.4743,101.9266,74848.0
2019-08-07 10:50:00,110.39,110.62,110.29,110.45,57759.0,101.8897,102.102,101.7974,101.945,57759.0
2019-08-07 11:00:00,110.44,110.55,110.04,110.31,59258.0,101.9358,102.0373,101.5666,101.8158,59258.0
2019-08-07 11:10:00,110.35,110.62,110.09,110.22,50802.0,101.8527,102.102,101.6128,101.7328,50802.0
2019-08-07 11:20:00,110.25,110.32,110.04,110.2,36071.0,101.7604,101.8251,101.5666,101.7143,36071.0
2019-08-07 11:30:00,110.22,110.26,110.04,110.24,39817.0,101.7328,101.7697,101.5666,101.7512,39817.0
2019-08-07 11:40:00,110.25,110.25,109.91,110.07,39192.0,101.7604,101.7604,101.4466,101.5943,39192.0
2019-08-07 11:50:00,110.03,110.12,109.81,110.04,36787.0,101.5574,101.6405,101.3543,101.5666,36787.0
2019-08-07 12:00:00,110.08,110.15,109.92,109.96,46630.0,101.6035,101.6681,101.4559,101.4928,46630.0
2019-08-07 12:10:00,109.98,110.38,109.96,110.26,32823.0,101.5112,101.8804,101.4928,101.7697,32823.0
2019-08-07 12:20:00,110.25,110.32,110.06,110.3,31143.0,101.7604,101.8251,101.5851,101.8066,31143.0
2019-08-07 12:30:00,110.31,110.51,110.3,110.48,29912.0,101.8158,102.0004,101.8066,101.9727,29912.0
2019-08-07 12:40:00,110.46,110.71,110.44,110.66,28133.0,101.9543,102.185,101.9358,102.1389,28133.0
2019-08-07 12:50:00,110.65,110.96,110.62,110.96,27732.0,102.1296,102.4158,102.102,102.4158,27732.0
2019-08-07 13:00:00,110.96,111.06,110.85,111.05,35922.0,102.4158,102.5081,102.3142,102.4988,35922.0
2019-08-07 13:10:00,111.02,111.05,110.87,110.95,64518.0,102.4712,102.4988,102.3327,102.4065,64518.0
2019-08-07 13:20:00,110.96,110.99,110.73,110.73,65225.0,102.4158,102.4435,102.2035,102.2035,65225.0
2019-08-07 13:30:00,110.76,111.07,110.74,111.07,41825.0,102.2312,102.5173,102.2127,102.5173,41825.0
2019-08-07 13:40:00,111.09,111.23,111.05,111.23,27997.0,102.5358,102.665,102.4988,102.665,27997.0
2019-08-07 13:50:00,111.24,111.27,110.9,110.93,38568.0,102.6742,102.7019,102.3604,102.3881,38568.0
2019-08-07 14:00:00,110.94,110.99,110.77,110.95,51112.0,102.3973,102.4435,102.2404,102.4065,51112.0
2019-08-07 14:10:00,110.96,110.97,110.19,110.27,78058.0,102.4158,102.425,101.7051,101.7789,78058.0
2019-08-07 14:20:00,110.27,110.41,110.03,110.38,62527.0,101.7789,101.9081,101.5574,101.8804,62527.0
2019-08-07 14:30:00,110.34,110.6,110.3,110.59,36674.0,101.8435,102.0835,101.8066,102.0743,36674.0
2019-08-07 14:40:00,110.58,111.08,110.56,110.92,44869.0,102.065,102.5265,102.0466,102.3789,44869.0
2019-08-07 14:50:00,110.94,111.06,110.89,111.05,32267.0,102.3973,102.5081,102.3512,102.4988,32267.0
2019-08-07 15:00:00,111.03,111.1,110.85,110.91,42143.0,102.4804,102.545,102.3142,102.3696,42143.0
2019-08-07 15:10:00,110.89,111.08,110.78,111.08,59297.0,102.3512,102.5265,102.2496,102.5265,59297.0
2019-08-07 15:20:00,111.09,111.16,110.92,111.12,67310.0,102.5358,102.6004,102.3789,102.5635,67310.0
2019-08-07 15:30:00,111.12,111.38,111.11,111.37,105601.0,102.5635,102.8034,102.5542,102.7942,105601.0
2019-08-07 15:40:00,111.38,111.38,111.11,111.21,105610.0,102.8034,102.8034,102.5542,102.6465,105610.0
2019-08-07 15:50:00,111.2,111.36,111.04,111.14,245623.0,102.6373,102.785,102.4896,102.5819,245623.0
2019-08-08 09:30:00,111.96,112.02,111.64,111.95,88105.0,103.3388,103.3942,103.0434,103.3295,88105.0
2019-08-08 09:40:00,111.98,112.22,111.89,112.03,63925.0,103.3572,103.5788,103.2742,103.4034,63925.0
2019-08-08 09:50:00,112.02,112.88,111.91,112.74,265747.0,103.3942,104.1879,103.2926,104.0587,265747.0
2019-08-08 10:00:00,112.73,113.18,112.69,113.05,116565.0,104.0495,104.4648,104.0126,104.3448,116565.0
2019-08-08 10:10:00,113.07,113.11,112.75,113.09,79823.0,104.3633,104.4002,104.0679,104.3818,79823.0
2019-08-08 10:20:00,113.12,113.2,113.02,113.19,79152.0,104.4094,104.4833,104.3171,104.4741,79152.0
2019-08-08 10:30:00,113.19,113.26,112.95,113.06,68710.0,104.4741,104.5387,104.2525,104.3541,68710.0
2019-08-08 10:40:00,113.05,113.49,113.05,113.47,80970.0,104.3448,104.751,104.3448,104.7325,80970.0
2019-08-08 10:50:00,113.48,113.92,113.47,113.81,116574.0,104.7417,105.1478,104.7325,105.0463,116574.0
2019-08-08 11:00:00,113.79,113.88,113.6,113.84,87741.0,105.0279,105.1109,104.8525,105.074,87741.0
2019-08-08 11:10:00,113.84,114.11,113.75,114.0,120109.0,105.074,105.3232,104.9909,105.2217,120109.0
2019-08-08 11:20:00,114.0,114.26,113.88,114.12,108837.0,105.2217,105.4617,105.1109,105.3324,108837.0
2019-08-08 11:30:00,114.14,114.46,114.12,114.27,71623.0,105.3509,105.6463,105.3324,105.4709,71623.0
2019-08-08 11:40:00,114.29,114.52,114.27,114.42,78539.0,105.4894,105.7016,105.4709,105.6093,78539.0
2019-08-08 11:50:00,114.4,114.53,114.29,114.32,67725.0,105.5909,105.7109,105.4894,105.517,67725.0
2019-08-08 12:00:00,114.34,114.43,114.15,114.21,74366.0,105.5355,105.6186,105.3601,105.4155,74366.0
2019-08-08 12:10:00,114.21,114.23,114.05,114.09,164012.0,105.4155,105.434,105.2678,105.3048,164012.0
2019-08-08 12:20:00,114.09,114.33,114.03,114.16,118613.0,105.3048,105.5263,105.2494,105.3694,118613.0
2019-08-08 12:30:00,114.15,114.31,114.04,114.27,72849.0,105.3601,105.5078,105.2586,105.4709,72849.0
2019-08-08 12:40:00,114.28,114.31,114.14,114.23,22848.0,105.4801,105.5078,105.3509,105.434,22848.0
2019-08-08 12:50:00,114.24,114.35,114.24,114.32,35851.0,105.4432,105.5447,105.4432,105.517,35851.0
2019-08-08 13:00:00,114.34,114.46,114.27,114.34,57918.0,105.5355,105.6463,105.4709,105.5355,57918.0
2019-08-08 13:10:00,114.34,114.51,114.34,114.35,49035.0,105.5355,105.6924,105.5355,105.5447,49035.0
2019-08-08 13:20:00,114.35,114.54,114.31,114.35,42510.0,105.5447,105.7201,105.5078,105.5447,42510.0
2019-08-08 13:30:00,114.37,114.48,114.31,114.41,58664.0,105.5632,105.6647,105.5078,105.6001,58664.0
2019-08-08 13:40:00,114.41,114.47,114.33,114.39,35957.0,105.6001,105.6555,105.5263,105.5817,35957.0
2019-08-08 13:50:00,114.4,114.4,114.0,114.01,84298.0,105.5909,105.5909,105.2217,105.2309,84298.0
2019-08-08 14:00:00,114.0,114.1,113.93,114.04,58207.0,105.2217,105.314,105.1571,105.2586,58207.0
2019-08-08 14:10:00,114.06,114.26,113.95,113.98,60384.0,105.2771,105.4617,105.1755,105.2032,60384.0
2019-08-08 14:20:00,113.99,114.05,113.92,114.01,113308.0,105.2125,105.2678,105.1478,105.2309,113308.0
2019-08-08 14:30:00,114.02,114.1,113.94,114.06,49811.0,105.2401,105.314,105.1663,105.2771,49811.0
2019-08-08 14:40:00,114.05,114.1,113.81,113.82,93323.0,105.2678,105.314,105.0463,105.0555,93323.0
2019-08-08 14:50:00,113.82,114.12,113.82,114.01,44725.0,105.0555,105.3324,105.0555,105.2309,44725.0
2019-08-08 15:00:00,114.03,114.15,114.0,114.05,33918.0,105.2494,105.3601,105.2217,105.2678,33918.0
2019-08-08 15:10:00,114.05,114.05,113.84,113.92,69240.0,105.2678,105.2678,105.074,105.1478,69240.0
2019-08-08 15:20:00,113.91,114.05,113.91,113.98,63031.0,105.1386,105.2678,105.1386,105.2032,63031.0
2019-08-08 15:30:00,113.96,114.1,113.93,114.06,76033.0,105.1848,105.314,105.1571,105.2771,76033.0
2019-08-08 15:40:00,114.07,114.31,114.06,114.09,101109.0,105.2863,105.5078,105.2771,105.3048,101109.0
2019-08-08 15:50:00,114.08,114.16,113.73,114.01,297858.0,105.2955,105.3694,104.9725,105.2309,297858.0
2019-08-09 09:30:00,113.24,114.55,113.24,114.11,56717.0,104.5202,105.7293,104.5202,105.3232,56717.0
2019-08-09 09:40:00,114.07,114.13,113.77,113.97,36993.0,105.2863,105.3417,105.0094,105.194,36993.0
2019-08-09 09:50:00,113.98,114.0,113.44,113.5,55958.0,105.2032,105.2217,104.7048,104.7602,55958.0
2019-08-09 10:00:00,113.5,113.65,113.05,113.1,89891.0,104.7602,104.8986,104.3448,104.391,89891.0
2019-08-09 10:10:00,113.05,113.26,112.76,112.83,69195.0,104.3448,104.5387,104.0772,104.1418,69195.0
2019-08-09 10:20:00,112.86,113.34,112.86,113.16,44330.0,104.1695,104.6125,104.1695,104.4464,44330.0
2019-08-09 10:30:00,113.14,113.3,112.93,113.11,50361.0,104.4279,104.5756,104.2341,104.4002,50361.0
2019-08-09 10:40:00,113.12,113.18,112.98,113.04,39667.0,104.4094,104.4648,104.2802,104.3356,39667.0
2019-08-09 10:50:00,113.05,113.32,113.04,113.22,32210.0,104.3448,104.594,104.3356,104.5017,32210.0
2019-08-09 11:00:00,113.22,113.28,112.98,113.0,44645.0,104.5017,104.5571,104.2802,104.2987,44645.0
2019-08-09 11:10:00,113.0,113.05,112.8,112.91,64586.0,104.2987,104.3448,104.1141,104.2156,64586.0
2019-08-09 11:20:00,112.92,112.92,112.35,112.5,69187.0,104.2248,104.2248,103.6987,103.8372,69187.0
2019-08-09 11:30:00,112.48,112.86,112.48,112.71,55345.0,103.8187,104.1695,103.8187,104.031,55345.0
2019-08-09 11:40:00,112.67,113.01,112.62,113.01,48516.0,103.9941,104.3079,103.948,104.3079,48516.0
2019-08-09 11:50:00,113.01,113.12,112.78,112.86,47799.0,104.3079,104.4094,104.0956,104.1695,47799.0
2019-08-09 12:00:00,112.87,113.0,112.79,112.83,25508.0,104.1787,104.2987,104.1049,104.1418,25508.0
2019-08-09 12:10:00,112.86,112.95,112.65,112.65,35735.0,104.1695,104.2525,103.9756,103.9756,35735.0
2019-08-09 12:20:00,112.67,112.74,112.57,112.59,33937.0,103.9941,104.0587,103.9018,103.9203,33937.0
2019-08-09 12:30:00,112.62,112.77,112.55,112.75,26854.0,103.948,104.0864,103.8833,104.0679,26854.0
2019-08-09 12:40:00,112.74,113.03,112.71,112.95,22762.0,104.0587,104.3264,104.031,104.2525,22762.0
2019-08-09 12:50:00,112.99,113.48,112.91,113.0,39235.0,104.2895,104.7417,104.2156,104.2987,39235.0
2019-08-09 13:00:00,112.99,113.13,112.93,113.13,16422.0,104.2895,104.4187,104.2341,104.4187,16422.0
2019-08-09 13:10:00,113.13,113.41,113.04,113.4,22914.0,104.4187,104.6771,104.3356,104.6679,22914.0
2019-08-09 13:20:00,113.38,113.53,113.32,113.38,26529.0,104.6494,104.7879,104.594,104.6494,26529.0
2019-08-09 13:30:00,113.36,113.46,113.29,113.33,23503.0,104.631,104.7233,104.5664,104.6033,23503.0
2019-08-09 13:40:00,113.32,113.4,113.28,113.37,21415.0,104.594,104.6679,104.5571,104.6402,21415.0
2019-08-09 13:50:00,113.38,113.45,113.28,113.44,17883.0,104.6494,104.714,104.5571,104.7048,17883.0
2019-08-09 14:00:00,113.45,113.53,113.4,113.5,20181.0,104.714,104.7879,104.6679,104.7602,20181.0
2019-08-09 14:10:00,113.5,113.59,113.43,113.53,19450.0,104.7602,104.8433,104.6956,104.7879,19450.0
2019-08-09 14:20:00,113.52,113.67,113.47,113.6,16853.0,104.7786,104.9171,104.7325,104.8525,16853.0
2019-08-09 14:30:00,113.62,113.62,113.39,113.45,18330.0,104.8709,104.8709,104.6587,104.714,18330.0
2019-08-09 14:40:00,113.45,113.54,113.38,113.5,24252.0,104.714,104.7971,104.6494,104.7602,24252.0
2019-08-09 14:50:00,113.5,113.62,113.42,113.58,23423.0,104.7602,104.8709,104.6863,104.834,23423.0
2019-08-09 15:00:00,113.55,114.0,113.53,113.95,40077.0,104.8063,105.2217,104.7879,105.1755,40077.0
2019-08-09 15:10:00,113.94,113.96,113.68,113.73,34769.0,105.1663,105.1848,104.9263,104.9725,34769.0
2019-08-09 15:20:00,113.74,113.8,113.67,113.74,30070.0,104.9817,105.0371,104.9171,104.9817,30070.0
2019-08-09 15:30:00,113.73,114.25,113.1,114.25,137432.0,104.9725,105.4524,104.391,105.4524,137432.0
2019-08-09 15:40:00,114.25,114.28,114.0,114.15,88049.0,105.4524,105.4801,105.2217,105.3601,88049.0
2019-08-09 15:50:00,114.15,114.2,113.7,113.8,291783.0,105.3601,105.4063,104.9448,105.0371,291783.0
2019-08-12 09:30:00,112.9,113.7,112.9,113.13,57473.0,104.2064,104.9448,104.2064,104.4187,57473.0
2019-08-12 09:40:00,113.09,113.11,112.8,112.96,40204.0,104.3818,104.4002,104.1141,104.2618,40204.0
2019-08-12 09:50:00,112.98,113.04,112.71,112.84,46156.0,104.2802,104.3356,104.031,104.151,46156.0
2019-08-12 10:00:00,112.84,113.04,112.75,113.03,37796.0,104.151,104.3356,104.0679,104.3264,37796.0
2019-08-12 10:10:00,113.04,113.31,112.96,113.26,40418.0,104.3356,104.5848,104.2618,104.5387,40418.0
2019-08-12 10:20:00,113.33,113.56,113.22,113.22,37386.0,104.6033,104.8156,104.5017,104.5017,37386.0
2019-08-12 10:30:00,113.22,113.36,113.15,113.25,31406.0,104.5017,104.631,104.4371,104.5294,31406.0
2019-08-12 10:40:00,113.26,113.33,112.95,113.03,39424.0,104.5387,104.6033,104.2525,104.3264,39424.0
2019-08-12 10:50:00,113.05,113.22,112.99,113.19,27868.0,104.3448,104.5017,104.2895,104.4741,27868.0
2019-08-12 11:00:00,113.18,113.19,112.72,112.77,24630.0,104.4648,104.4741,104.0403,104.0864,24630.0
2019-08-12 11:10:00,112.71,112.73,112.37,112.56,30077.0,104.031,104.0495,103.7172,103.8926,30077.0
2019-08-12 11:20:00,112.57,112.71,112.45,112.66,33557.0,103.9018,104.031,103.791,103.9849,33557.0
2019-08-12 11:30:00,112.64,112.78,112.38,112.53,44386.0,103.9664,104.0956,103.7264,103.8649,44386.0
2019-08-12 11:40:00,112.49,112.82,112.42,112.82,27575.0,103.828,104.1326,103.7634,104.1326,27575.0
2019-08-12 11:50:00,112.79,112.9,112.73,112.77,51328.0,104.1049,104.2064,104.0495,104.0864,51328.0
2019-08-12 12:00:00,112.75,112.86,112.72,112.84,29281.0,104.0679,104.1695,104.0403,104.151,29281.0
2019-08-12 12:10:00,112.87,113.02,112.86,112.95,15780.0,104.1787,104.3171,104.1695,104.2525,15780.0
2019-08-12 12:20:00,112.97,113.03,112.75,112.85,15539.0,104.271,104.3264,104.0679,104.1602,15539.0
2019-08-12 12:30:00,112.87,113.03,112.8,112.95,28699.0,104.1787,104.3264,104.1141,104.2525,28699.0
2019-08-12 12:40:00,112.95,113.07,112.82,112.99,35938.0,104.2525,104.3633,104.1326,104.2895,35938.0
2019-08-12 12:50:00,113.02,113.04,112.88,113.0,43690.0,104.3171,104.3356,104.1879,104.2987,43690.0
2019-08-12 13:00:00,113.0,113.1,112.96,113.0,58375.0,104.2987,104.391,104.2618,104.2987,58375.0
2019-08-12 13:10:00,112.99,113.11,112.97,113.01,64701.0,104.2895,104.4002,104.271,104.3079,64701.0
2019-08-12 13:20:00,113.04,113.14,113.0,113.01,18424.0,104.3356,104.4279,104.2987,104.3079,18424.0
2019-08-12 13:30:00,113.05,113.06,112.89,112.9,40632.0,104.3448,104.3541,104.1972,104.2064,40632.0
2019-08-12 13:40:00,112.9,113.01,112.76,112.76,89171.0,104.2064,104.3079,104.0772,104.0772,89171.0
2019-08-12 13:50:00,112.78,112.78,112.58,112.74,31244.0,104.0956,104.0956,103.911,104.0587,31244.0
2019-08-12 14:00:00,112.76,112.85,112.7,112.81,85411.0,104.0772,104.1602,104.0218,104.1233,85411.0
2019-08-12 14:10:00,112.78,112.95,112.48,112.62,89492.0,104.0956,104.2525,103.8187,103.948,89492.0
2019-08-12 14:20:00,112.63,112.63,112.49,112.49,35794.0,103.9572,103.9572,103.828,103.828,35794.0
2019-08-12 14:30:00,112.53,112.62,112.48,112.55,31380.0,103.8649,103.948,103.8187,103.8833,31380.0
2019-08-12 14:40:00,112.54,112.55,112.29,112.37,52286.0,103.8741,103.8833,103.6434,103.7172,52286.0
2019-08-12 14:50:00,112.37,112.68,112.36,112.66,46145.0,103.7172,104.0033,103.708,103.9849,46145.0
2019-08-12 15:00:00,112.65,112.94,112.61,112.81,42499.0,103.9756,104.2433,103.9387,104.1233,42499.0
2019-08-12 15:10:00,112.8,113.13,112.77,113.09,25003.0,104.1141,104.4187,104.0864,104.3818,25003.0
2019-08-12 15:20:00,113.09,113.36,113.03,113.31,31947.0,104.3818,104.631,104.3264,104.5848,31947.0
2019-08-12 15:30:00,113.31,113.31,112.95,112.99,17348.0,104.5848,104.5848,104.2525,104.2895,17348.0
2019-08-12 15:40:00,112.97,113.28,112.95,113.27,32556.0,104.271,104.5571,104.2525,104.5479,32556.0
2019-08-12 15:50:00,113.27,114.06,113.24,113.58,145422.0,104.5479,105.2771,104.5202,104.834,145422.0
2019-08-13 09:30:00,113.53,114.35,113.43,114.21,82184.0,104.7879,105.5447,104.6956,105.4155,82184.0
2019-08-13 09:40:00,114.25,114.78,114.07,114.4,162015.0,105.4524,105.9416,105.2863,105.5909,162015.0
2019-08-13 09:50:00,114.39,114.8,114.08,114.7,59632.0,105.5817,105.9601,105.2955,105.8678,59632.0
2019-08-13 10:00:00,114.65,114.67,114.17,114.44,55855.0,105.8216,105.8401,105.3786,105.6278,55855.0
2019-08-13 10:10:00,114.47,115.35,114.43,115.32,91648.0,105.6555,106.4677,105.6186,106.44,91648.0
2019-08-13 10:20:00,115.32,115.78,115.09,115.54,131863.0,106.44,106.8646,106.2278,106.6431,131863.0
2019-08-13 10:30:00,115.59,115.64,115.33,115.5,209929.0,106.6893,106.7354,106.4493,106.6062,209929.0
2019-08-13 10:40:00,115.52,115.65,115.3,115.59,166031.0,106.6246,106.7446,106.4216,106.6893,166031.0
2019-08-13 10:50:00,115.56,115.72,115.39,115.51,57453.0,106.6616,106.8092,106.5047,106.6154,57453.0
2019-08-13 11:00:00,115.52,115.85,115.4,115.74,75035.0,106.6246,106.9292,106.5139,106.8277,75035.0
2019-08-13 11:10:00,115.74,115.78,115.48,115.6,111044.0,106.8277,106.8646,106.5877,106.6985,111044.0
2019-08-13 11:20:00,115.56,115.7,115.35,115.5,76271.0,106.6616,106.7908,106.4677,106.6062,76271.0
2019-08-13 11:30:00,115.5,115.57,115.32,115.37,48845.0,106.6062,106.6708,106.44,106.4862,48845.0
2019-08-13 11:40:00,115.37,115.55,115.34,115.51,42726.0,106.4862,106.6523,106.4585,106.6154,42726.0
2019-08-13 11:50:00,115.55,115.61,115.42,115.55,33207.0,106.6523,106.7077,106.5323,106.6523,33207.0
2019-08-13 12:00:00,115.56,115.84,115.54,115.78,74283.0,106.6616,106.92,106.6431,106.8646,74283.0
2019-08-13 12:10:00,115.78,115.95,115.68,115.88,36504.0,106.8646,107.0215,106.7723,106.9569,36504.0
2019-08-13 12:20:00,115.9,116.14,115.88,116.0,43767.0,106.9754,107.1969,106.9569,107.0677,43767.0
2019-08-13 12:30:00,116.0,116.0,115.79,115.83,30489.0,107.0677,107.0677,106.8739,106.9108,30489.0
2019-08-13 12:40:00,115.84,115.92,115.8,115.83,17639.0,106.92,106.9938,106.8831,106.9108,17639.0
2019-08-13 12:50:00,115.83,115.9,115.6,115.7,31453.0,106.9108,106.9754,106.6985,106.7908,31453.0
2019-08-13 13:00:00,115.69,115.76,115.51,115.67,25725.0,106.7816,106.8462,106.6154,106.7631,25725.0
2019-08-13 13:10:00,115.71,115.78,115.28,115.45,94887.0,106.8,106.8646,106.4031,106.56,94887.0
2019-08-13 13:20:00,115.4,115.64,115.34,115.57,31231.0,106.5139,106.7354,106.4585,106.6708,31231.0
2019-08-13 13:30:00,115.55,115.66,115.43,115.47,29981.0,106.6523,106.7539,106.5416,106.5785,29981.0
2019-08-13 13:40:00,115.5,115.72,115.5,115.63,20357.0,106.6062,106.8092,106.6062,106.7262,20357.0
2019-08-13 13:50:00,115.65,115.78,115.6,115.68,34993.0,106.7446,106.8646,106.6985,106.7723,34993.0
2019-08-13 14:00:00,115.7,115.91,115.64,115.88,26894.0,106.7908,106.9846,106.7354,106.9569,26894.0
2019-08-13 14:10:00,115.88,116.05,115.86,116.0,29542.0,106.9569,107.1138,106.9385,107.0677,29542.0
2019-08-13 14:20:00,116.0,116.1,115.86,116.06,32393.0,107.0677,107.16,106.9385,107.1231,32393.0
2019-08-13 14:30:00,116.06,116.09,115.9,115.96,44083.0,107.1231,107.1508,106.9754,107.0308,44083.0
2019-08-13 14:40:00,115.96,116.01,115.85,115.93,29625.0,107.0308,107.0769,106.9292,107.0031,29625.0
2019-08-13 14:50:00,115.91,116.01,115.82,115.84,42094.0,106.9846,107.0769,106.9015,106.92,42094.0
2019-08-13 15:00:00,115.84,115.87,115.65,115.73,41176.0,106.92,106.9477,106.7446,106.8185,41176.0
2019-08-13 15:10:00,115.7,115.8,115.65,115.8,37789.0,106.7908,106.8831,106.7446,106.8831,37789.0
2019-08-13 15:20:00,115.82,115.86,115.62,115.68,50679.0,106.9015,106.9385,106.7169,106.7723,50679.0
2019-08-13 15:30:00,115.67,115.74,115.55,115.72,72851.0,106.7631,106.8277,106.6523,106.8092,72851.0
2019-08-13 15:40:00,115.74,115.77,115.62,115.64,107498.0,106.8277,106.8554,106.7169,106.7354,107498.0
2019-08-13 15:50:00,115.64,115.9,115.51,115.74,356862.0,106.7354,106.9754,106.6154,106.8277,356862.0
2019-08-14 09:30:00,114.86,114.87,114.02,114.05,83763.0,106.6355,106.6448,105.8556,105.8835,83763.0
2019-08-14 09:40:00,114.01,114.24,113.57,113.86,124428.0,105.8463,106.0599,105.4378,105.7071,124428.0
2019-08-14 09:50:00,113.89,113.92,113.38,113.56,48091.0,105.7349,105.7628,105.2614,105.4286,48091.0
2019-08-14 10:00:00,113.53,113.53,112.93,113.29,55150.0,105.4007,105.4007,104.8437,105.1779,55150.0
2019-08-14 10:10:00,113.26,113.29,112.92,113.14,49094.0,105.15,105.1779,104.8344,105.0386,49094.0
2019-08-14 10:20:00,113.14,113.42,112.91,113.36,95188.0,105.0386,105.2986,104.8251,105.2429,95188.0
2019-08-14 10:30:00,113.34,113.43,113.06,113.06,61144.0,105.2243,105.3079,104.9644,104.9644,61144.0
2019-08-14 10:40:00,113.04,113.25,112.71,112.72,47618.0,104.9458,105.1408,104.6394,104.6487,47618.0
2019-08-14 10:50:00,112.75,113.14,112.68,112.78,72202.0,104.6766,105.0386,104.6116,104.7044,72202.0
2019-08-14 11:00:00,112.79,112.85,112.47,112.48,126880.0,104.7137,104.7694,104.4166,104.4259,126880.0
2019-08-14 11:10:00,112.46,112.48,111.86,112.12,52893.0,104.4073,104.4259,103.8503,104.0917,52893.0
2019-08-14 11:20:00,112.11,112.28,111.94,112.09,89373.0,104.0824,104.2402,103.9246,104.0638,89373.0
2019-08-14 11:30:00,112.1,112.26,111.89,111.92,73806.0,104.0731,104.2216,103.8781,103.906,73806.0
2019-08-14 11:40:00,111.94,111.94,111.45,111.54,122357.0,103.9246,103.9246,103.4696,103.5532,122357.0
2019-08-14 11:50:00,111.54,111.61,111.19,111.3,79481.0,103.5532,103.6182,103.2283,103.3304,79481.0
2019-08-14 12:00:00,111.28,111.28,110.96,111.03,124661.0,103.3118,103.3118,103.0147,103.0797,124661.0
2019-08-14 12:10:00,111.04,111.16,110.72,111.12,175425.0,103.089,103.2004,102.7919,103.1633,175425.0
2019-08-14 12:20:00,111.14,111.17,110.8,110.87,86157.0,103.1818,103.2097,102.8662,102.9312,86157.0
2019-08-14 12:30:00,110.88,111.18,110.87,111.0,133976.0,102.9405,103.219,102.9312,103.0519,133976.0
2019-08-14 12:40:00,111.01,111.09,110.85,110.95,77796.0,103.0611,103.1354,102.9126,103.0054,77796.0
2019-08-14 12:50:00,110.97,110.97,110.5,110.61,44468.0,103.024,103.024,102.5877,102.6898,44468.0
2019-08-14 13:00:00,110.63,110.86,110.43,110.7,69163.0,102.7084,102.9219,102.5227,102.7733,69163.0
2019-08-14 13:10:00,110.72,110.89,110.66,110.66,89450.0,102.7919,102.9497,102.7362,102.7362,89450.0
2019-08-14 13:20:00,110.68,111.23,110.66,110.94,55876.0,102.7548,103.2654,102.7362,102.9962,55876.0
2019-08-14 13:30:00,110.94,111.2,110.89,111.12,74391.0,102.9962,103.2375,102.9497,103.1633,74391.0
2019-08-14 13:40:00,111.12,111.32,111.09,111.17,56830.0,103.1633,103.3489,103.1354,103.2097,56830.0
2019-08-14 13:50:00,111.19,111.21,110.86,110.9,55212.0,103.2283,103.2468,102.9219,102.959,55212.0
2019-08-14 14:00:00,110.89,110.98,110.7,110.85,107471.0,102.9497,103.0333,102.7733,102.9126,107471.0
2019-08-14 14:10:00,110.84,111.13,110.79,111.11,31500.0,102.9033,103.1726,102.8569,103.154,31500.0
2019-08-14 14:20:00,111.1,111.1,110.88,110.88,34937.0,103.1447,103.1447,102.9405,102.9405,34937.0
2019-08-14 14:30:00,110.9,110.97,110.55,110.58,34029.0,102.959,103.024,102.6341,102.6619,34029.0
2019-08-14 14:40:00,110.56,110.68,110.4,110.66,62419.0,102.6434,102.7548,102.4948,102.7362,62419.0
2019-08-14 14:50:00,110.66,110.99,110.62,110.87,77991.0,102.7362,103.0426,102.6991,102.9312,77991.0
2019-08-14 15:00:00,110.86,111.28,110.67,111.12,76465.0,102.9219,103.3118,102.7455,103.1633,76465.0
2019-08-14 15:10:00,111.11,111.18,110.79,110.88,51591.0,103.154,103.219,102.8569,102.9405,51591.0
2019-08-14 15:20:00,110.87,111.04,110.52,110.77,79734.0,102.9312,103.089,102.6062,102.8383,79734.0
2019-08-14 15:30:00,110.75,111.03,110.49,110.93,116885.0,102.8198,103.0797,102.5784,102.9869,116885.0
2019-08-14 15:40:00,110.93,110.94,110.46,110.53,191005.0,102.9869,102.9962,102.5505,102.6155,191005.0
2019-08-14 15:50:00,110.5,110.69,110.22,110.32,416484.0,102.5877,102.7641,102.3277,102.4206,416484.0
2019-08-15 09:30:00,110.42,110.81,109.97,110.18,52862.0,102.5134,102.8755,102.0956,102.2906,52862.0
2019-08-15 09:40:00,110.1,110.67,109.97,110.44,61381.0,102.2163,102.7455,102.0956,102.532,61381.0
2019-08-15 09:50:00,110.45,110.95,110.29,110.75,89378.0,102.5412,103.0054,102.3927,102.8198,89378.0
2019-08-15 10:00:00,110.71,110.96,110.61,110.95,74145.0,102.7826,103.0147,102.6898,103.0054,74145.0
2019-08-15 10:10:00,110.92,111.32,110.87,111.02,56170.0,102.9776,103.3489,102.9312,103.0704,56170.0
2019-08-15 10:20:00,111.0,111.05,110.44,110.44,138177.0,103.0519,103.0983,102.532,102.532,138177.0
2019-08-15 10:30:00,110.43,110.67,110.19,110.55,56342.0,102.5227,102.7455,102.2999,102.6341,56342.0
2019-08-15 10:40:00,110.56,110.64,110.1,110.1,52583.0,102.6434,102.7176,102.2163,102.2163,52583.0
2019-08-15 10:50:00,110.06,110.33,109.98,110.06,57768.0,102.1792,102.4298,102.1049,102.1792,57768.0
2019-08-15 11:00:00,110.1,110.14,109.53,109.71,57622.0,102.2163,102.2534,101.6871,101.8542,57622.0
2019-08-15 11:10:00,109.74,109.84,109.57,109.58,93826.0,101.8821,101.9749,101.7243,101.7335,93826.0
2019-08-15 11:20:00,109.55,109.88,109.32,109.7,182843.0,101.7057,102.0121,101.4922,101.8449,182843.0
2019-08-15 11:30:00,109.72,109.72,109.49,109.59,145954.0,101.8635,101.8635,101.65,101.7428,145954.0
2019-08-15 11:40:00,109.58,110.18,109.47,109.96,77862.0,101.7335,102.2906,101.6314,102.0863,77862.0
2019-08-15 11:50:00,109.97,110.23,109.74,110.23,41051.0,102.0956,102.337,101.8821,102.337,41051.0
2019-08-15 12:00:00,110.24,110.53,110.13,110.41,29771.0,102.3463,102.6155,102.2442,102.5041,29771.0
2019-08-15 12:10:00,110.39,110.46,110.26,110.37,61571.0,102.4855,102.5505,102.3648,102.467,61571.0
2019-08-15 12:20:00,110.36,110.38,110.08,110.08,34445.0,102.4577,102.4763,102.1977,102.1977,34445.0
2019-08-15 12:30:00,110.1,110.37,110.05,110.09,47169.0,102.2163,102.467,102.1699,102.207,47169.0
2019-08-15 12:40:00,110.03,110.16,109.99,110.12,51970.0,102.1513,102.272,102.1142,102.2349,51970.0
2019-08-15 12:50:00,110.15,110.31,110.03,110.17,38710.0,102.2627,102.4113,102.1513,102.2813,38710.0
2019-08-15 13:00:00,110.17,110.39,110.14,110.25,145128.0,102.2813,102.4855,102.2534,102.3556,145128.0
2019-08-15 13:10:00,110.25,110.47,110.22,110.35,59131.0,102.3556,102.5598,102.3277,102.4484,59131.0
2019-08-15 13:20:00,110.36,110.4,109.98,110.0,20114.0,102.4577,102.4948,102.1049,102.1235,20114.0
2019-08-15 13:30:00,109.99,110.13,109.86,109.9,61526.0,102.1142,102.2442,101.9935,102.0306,61526.0
2019-08-15 13:40:00,109.93,109.94,109.48,109.58,57366.0,102.0585,102.0678,101.6407,101.7335,57366.0
2019-08-15 13:50:00,109.61,109.61,109.21,109.41,81496.0,101.7614,101.7614,101.39,101.5757,81496.0
2019-08-15 14:00:00,109.39,109.88,109.32,109.85,49395.0,101.5571,102.0121,101.4922,101.9842,49395.0
2019-08-15 14:10:00,109.9,110.17,109.87,110.06,64502.0,102.0306,102.2813,102.0028,102.1792,64502.0
2019-08-15 14:20:00,110.05,110.38,110.04,110.21,42948.0,102.1699,102.4763,102.1606,102.3184,42948.0
2019-08-15 14:30:00,110.24,110.24,110.0,110.06,56779.0,102.3463,102.3463,102.1235,102.1792,56779.0
2019-08-15 14:40:00,110.06,110.25,110.0,110.15,100830.0,102.1792,102.3556,102.1235,102.2627,100830.0
2019-08-15 14:50:00,110.15,110.29,110.06,110.23,74135.0,102.2627,102.3927,102.1792,102.337,74135.0
2019-08-15 15:00:00,110.23,110.56,110.21,110.43,82955.0,102.337,102.6434,102.3184,102.5227,82955.0
2019-08-15 15:10:00,110.43,110.46,110.18,110.24,56754.0,102.5227,102.5505,102.2906,102.3463,56754.0
2019-08-15 15:20:00,110.25,110.38,110.2,110.29,46300.0,102.3556,102.4763,102.3091,102.3927,46300.0
2019-08-15 15:30:00,110.27,110.55,110.2,110.28,76537.0,102.3741,102.6341,102.3091,102.3834,76537.0
2019-08-15 15:40:00,110.28,110.61,110.16,110.51,113608.0,102.3834,102.6898,102.272,102.5969,113608.0
2019-08-15 15:50:00,110.53,110.67,110.16,110.2,275426.0,102.6155,102.7455,102.272,102.3091,275426.0
2019-08-16 09:30:00,110.92,111.33,110.46,110.8,183453.0,102.9776,103.3582,102.5505,102.8662,183453.0
2019-08-16 09:40:00,110.87,111.01,110.11,110.17,38631.0,102.9312,103.0611,102.2256,102.2813,38631.0
2019-08-16 09:50:00,110.2,110.22,109.3,109.35,187083.0,102.3091,102.3277,101.4736,101.52,187083.0
2019-08-16 10:00:00,109.35,109.84,109.29,109.75,43039.0,101.52,101.9749,101.4643,101.8914,43039.0
2019-08-16 10:10:00,109.68,109.76,109.51,109.67,36619.0,101.8264,101.9007,101.6686,101.8171,36619.0
2019-08-16 10:20:00,109.67,110.26,109.59,109.91,107052.0,101.8171,102.3648,101.7428,102.0399,107052.0
2019-08-16 10:30:00,109.87,110.01,109.77,109.83,32391.0,102.0028,102.1327,101.9099,101.9656,32391.0
2019-08-16 10:40:00,109.85,110.42,109.78,110.02,154548.0,101.9842,102.5134,101.9192,102.142,154548.0
2019-08-16 10:50:00,110.0,110.26,109.86,110.13,52092.0,102.1235,102.3648,101.9935,102.2442,52092.0
2019-08-16 11:00:00,110.15,110.22,110.01,110.1,47185.0,102.2627,102.3277,102.1327,102.2163,47185.0
2019-08-16 11:10:00,110.12,110.14,109.86,109.93,43621.0,102.2349,102.2534,101.9935,102.0585,43621.0
2019-08-16 11:20:00,109.96,110.0,109.73,110.0,71140.0,102.0863,102.1235,101.8728,102.1235,71140.0
2019-08-16 11:30:00,109.98,110.1,109.87,109.94,81023.0,102.1049,102.2163,102.0028,102.0678,81023.0
2019-08-16 11:40:00,109.95,110.16,109.86,110.15,41291.0,102.077,102.272,101.9935,102.2627,41291.0
2019-08-16 11:50:00,110.17,110.34,110.06,110.08,43771.0,102.2813,102.4391,102.1792,102.1977,43771.0
2019-08-16 12:00:00,110.04,110.12,109.84,109.84,31886.0,102.1606,102.2349,101.9749,101.9749,31886.0
2019-08-16 12:10:00,109.84,110.0,109.78,109.87,24980.0,101.9749,102.1235,101.9192,102.0028,24980.0
2019-08-16 12:20:00,109.94,110.03,109.91,109.97,28588.0,102.0678,102.1513,102.0399,102.0956,28588.0
2019-08-16 12:30:00,109.98,110.03,109.89,109.97,24892.0,102.1049,102.1513,102.0213,102.0956,24892.0
2019-08-16 12:40:00,109.98,110.06,109.95,110.0,24764.0,102.1049,102.1792,102.077,102.1235,24764.0
2019-08-16 12:50:00,110.02,110.12,109.95,110.02,29032.0,102.142,102.2349,102.077,102.142,29032.0
2019-08-16 13:00:00,110.04,110.1,110.01,110.1,17045.0,102.1606,102.2163,102.1327,102.2163,17045.0
2019-08-16 13:10:00,110.11,110.12,109.97,110.12,26778.0,102.2256,102.2349,102.0956,102.2349,26778.0
2019-08-16 13:20:00,110.11,110.25,110.11,110.17,27491.0,102.2256,102.3556,102.2256,102.2813,27491.0
2019-08-16 13:30:00,110.19,110.24,110.08,110.1,28614.0,102.2999,102.3463,102.1977,102.2163,28614.0
2019-08-16 13:40:00,110.1,110.13,110.01,110.02,170737.0,102.2163,102.2442,102.1327,102.142,170737.0
2019-08-16 13:50:00,110.0,110.15,110.0,110.11,36472.0,102.1235,102.2627,102.1235,102.2256,36472.0
2019-08-16 14:00:00,110.12,110.14,109.96,110.06,63693.0,102.2349,102.2534,102.0863,102.1792,63693.0
2019-08-16 14:10:00,110.03,110.11,110.01,110.06,29032.0,102.1513,102.2256,102.1327,102.1792,29032.0
2019-08-16 14:20:00,110.09,110.11,110.0,110.04,30124.0,102.207,102.2256,102.1235,102.1606,30124.0
2019-08-16 14:30:00,110.03,110.09,109.94,109.95,59764.0,102.1513,102.207,102.0678,102.077,59764.0
2019-08-16 14:40:00,109.96,110.22,109.96,110.2,40001.0,102.0863,102.3277,102.0863,102.3091,40001.0
2019-08-16 14:50:00,110.22,110.31,110.17,110.31,25984.0,102.3277,102.4113,102.2813,102.4113,25984.0
2019-08-16 15:00:00,110.34,110.36,110.23,110.25,59106.0,102.4391,102.4577,102.337,102.3556,59106.0
2019-08-16 15:10:00,110.24,110.31,110.19,110.24,80251.0,102.3463,102.4113,102.2999,102.3463,80251.0
2019-08-16 15:20:00,110.24,110.24,110.03,110.17,63439.0,102.3463,102.3463,102.1513,102.2813,63439.0
2019-08-16 15:30:00,110.17,110.22,109.98,110.12,62233.0,102.2813,102.3277,102.1049,102.2349,62233.0
2019-08-16 15:40:00,110.13,110.31,110.12,110.2,145730.0,102.2442,102.4113,102.2349,102.3091,145730.0
2019-08-16 15:50:00,110.21,110.7,110.19,110.5,246791.0,102.3184,102.7733,102.2999,102.5877,246791.0
2019-08-19 09:30:00,111.05,111.95,110.79,111.7,71132.0,103.0983,103.9338,102.8569,103.7017,71132.0
2019-08-19 09:40:00,111.7,111.9,111.32,111.58,26617.0,103.7017,103.8874,103.3489,103.5903,26617.0
2019-08-19 09:50:00,111.61,111.78,111.53,111.72,27290.0,103.6182,103.776,103.5439,103.7203,27290.0
2019-08-19 10:00:00,111.71,112.01,111.68,111.82,40462.0,103.711,103.9895,103.6832,103.8131,40462.0
2019-08-19 10:10:00,111.86,111.89,111.64,111.82,50004.0,103.8503,103.8781,103.646,103.8131,50004.0
2019-08-19 10:20:00,111.84,112.08,111.73,111.97,21085.0,103.8317,104.0545,103.7296,103.9524,21085.0
2019-08-19 10:30:00,111.96,112.05,111.8,112.05,33116.0,103.9431,104.0267,103.7946,104.0267,33116.0
2019-08-19 10:40:00,112.06,112.23,112.03,112.17,38440.0,104.036,104.1938,104.0081,104.1381,38440.0
2019-08-19 10:50:00,112.19,112.19,112.0,112.1,29113.0,104.1567,104.1567,103.9803,104.0731,29113.0
2019-08-19 11:00:00,112.12,112.22,111.98,112.21,20150.0,104.0917,104.1845,103.9617,104.1752,20150.0
2019-08-19 11:10:00,112.2,112.29,112.17,112.21,18317.0,104.1659,104.2495,104.1381,104.1752,18317.0
2019-08-19 11:20:00,112.2,112.25,112.16,112.23,37616.0,104.1659,104.2124,104.1288,104.1938,37616.0
2019-08-19 11:30:00,112.23,112.4,112.17,112.36,27732.0,104.1938,104.3516,104.1381,104.3145,27732.0
2019-08-19 11:40:00,112.36,112.48,112.29,112.31,17974.0,104.3145,104.4259,104.2495,104.2681,17974.0
2019-08-19 11:50:00,112.31,112.34,112.1,112.1,21081.0,104.2681,104.2959,104.0731,104.0731,21081.0
2019-08-19 12:00:00,112.1,112.16,112.01,112.13,19478.0,104.0731,104.1288,103.9895,104.1009,19478.0
2019-08-19 12:10:00,112.1,112.14,112.06,112.13,16980.0,104.0731,104.1102,104.036,104.1009,16980.0
2019-08-19 12:20:00,112.13,112.21,112.07,112.12,14917.0,104.1009,104.1752,104.0452,104.0917,14917.0
2019-08-19 12:30:00,112.1,112.1,111.98,112.05,19295.0,104.0731,104.0731,103.9617,104.0267,19295.0
2019-08-19 12:40:00,112.07,112.19,112.03,112.19,26640.0,104.0452,104.1567,104.0081,104.1567,26640.0
2019-08-19 12:50:00,112.2,112.29,112.15,112.29,22942.0,104.1659,104.2495,104.1195,104.2495,22942.0
2019-08-19 13:00:00,112.27,112.37,112.25,112.35,22771.0,104.2309,104.3238,104.2124,104.3052,22771.0
2019-08-19 13:10:00,112.34,112.54,112.31,112.52,93365.0,104.2959,104.4816,104.2681,104.463,93365.0
2019-08-19 13:20:00,112.54,112.65,112.34,112.38,81988.0,104.4816,104.5837,104.2959,104.333,81988.0
2019-08-19 13:30:00,112.37,112.39,112.21,112.26,15190.0,104.3238,104.3423,104.1752,104.2216,15190.0
2019-08-19 13:40:00,112.24,112.28,112.14,112.21,24562.0,104.2031,104.2402,104.1102,104.1752,24562.0
2019-08-19 13:50:00,112.22,112.25,112.11,112.15,17276.0,104.1845,104.2124,104.0824,104.1195,17276.0
2019-08-19 14:00:00,112.15,112.42,112.13,112.35,118637.0,104.1195,104.3702,104.1009,104.3052,118637.0
2019-08-19 14:10:00,112.35,112.38,112.18,112.23,23640.0,104.3052,104.333,104.1474,104.1938,23640.0
2019-08-19 14:20:00,112.22,112.31,112.2,112.31,18674.0,104.1845,104.2681,104.1659,104.2681,18674.0
2019-08-19 14:30:00,112.3,112.31,112.16,112.28,19217.0,104.2588,104.2681,104.1288,104.2402,19217.0
2019-08-19 14:40:00,112.28,112.43,112.23,112.4,19298.0,104.2402,104.3795,104.1938,104.3516,19298.0
2019-08-19 14:50:00,112.4,112.71,112.4,112.66,159942.0,104.3516,104.6394,104.3516,104.593,159942.0
2019-08-19 15:00:00,112.71,112.75,112.58,112.69,23593.0,104.6394,104.6766,104.5187,104.6208,23593.0
2019-08-19 15:10:00,112.68,112.88,112.67,112.71,102041.0,104.6116,104.7972,104.6023,104.6394,102041.0
2019-08-19 15:20:00,112.72,112.75,112.65,112.75,30497.0,104.6487,104.6766,104.5837,104.6766,30497.0
2019-08-19 15:30:00,112.76,112.94,112.76,112.84,64074.0,104.6858,104.8529,104.6858,104.7601,64074.0
2019-08-19 15:40:00,112.84,112.87,112.67,112.69,88859.0,104.7601,104.788,104.6023,104.6208,88859.0
2019-08-19 15:50:00,112.68,112.7,112.47,112.54,221369.0,104.6116,104.6301,104.4166,104.4816,221369.0
2019-08-20 09:30:00,112.33,112.88,112.14,112.4,44990.0,104.2866,104.7972,104.1102,104.3516,44990.0
2019-08-20 09:40:00,112.52,112.54,111.88,112.04,38656.0,104.463,104.4816,103.8688,104.0174,38656.0
2019-08-20 09:50:00,112.12,112.17,111.76,111.96,33652.0,104.0917,104.1381,103.7574,103.9431,33652.0
2019-08-20 10:00:00,111.9,111.95,111.69,111.92,31959.0,103.8874,103.9338,103.6925,103.906,31959.0
2019-08-20 10:10:00,111.98,112.02,111.84,111.97,41217.0,103.9617,103.9988,103.8317,103.9524,41217.0
2019-08-20 10:20:00,111.94,111.95,111.54,111.69,85914.0,103.9246,103.9338,103.5532,103.6925,85914.0
2019-08-20 10:30:00,111.72,111.91,111.54,111.82,26332.0,103.7203,103.8967,103.5532,103.8131,26332.0
2019-08-20 10:40:00,111.84,111.99,111.75,111.89,21093.0,103.8317,103.971,103.7482,103.8781,21093.0
2019-08-20 10:50:00,111.89,112.03,111.85,111.91,46153.0,103.8781,104.0081,103.841,103.8967,46153.0
2019-08-20 11:00:00,111.9,112.17,111.89,112.15,24711.0,103.8874,104.1381,103.8781,104.1195,24711.0
2019-08-20 11:10:00,112.15,112.5,112.15,112.44,31251.0,104.1195,104.4445,104.1195,104.3887,31251.0
2019-08-20 11:20:00,112.46,112.55,112.36,112.36,27626.0,104.4073,104.4909,104.3145,104.3145,27626.0
2019-08-20 11:30:00,112.37,112.44,112.22,112.22,22142.0,104.3238,104.3887,104.1845,104.1845,22142.0
2019-08-20 11:40:00,112.23,112.32,112.07,112.28,27541.0,104.1938,104.2773,104.0452,104.2402,27541.0
2019-08-20 11:50:00,112.29,112.33,112.22,112.33,13072.0,104.2495,104.2866,104.1845,104.2866,13072.0
2019-08-20 12:00:00,112.35,112.43,112.33,112.39,15042.0,104.3052,104.3795,104.2866,104.3423,15042.0
2019-08-20 12:10:00,112.39,112.49,112.36,112.44,21015.0,104.3423,104.4352,104.3145,104.3887,21015.0
2019-08-20 12:20:00,112.46,112.5,112.36,112.37,13882.0,104.4073,104.4445,104.3145,104.3238,13882.0
2019-08-20 12:30:00,112.36,112.38,112.07,112.1,17816.0,104.3145,104.333,104.0452,104.0731,17816.0
2019-08-20 12:40:00,112.11,112.11,111.99,112.09,22406.0,104.0824,104.0824,103.971,104.0638,22406.0
2019-08-20 12:50:00,112.08,112.1,111.95,112.07,64444.0,104.0545,104.0731,103.9338,104.0452,64444.0
2019-08-20 13:00:00,112.07,112.08,111.98,111.98,21826.0,104.0452,104.0545,103.9617,103.9617,21826.0
2019-08-20 13:10:00,112.0,112.06,111.84,111.89,55430.0,103.9803,104.036,103.8317,103.8781,55430.0
2019-08-20 13:20:00,111.88,111.95,111.81,111.87,17138.0,103.8688,103.9338,103.8039,103.8596,17138.0
2019-08-20 13:30:00,111.89,111.89,111.5,111.6,27294.0,103.8781,103.8781,103.5161,103.6089,27294.0
2019-08-20 13:40:00,111.6,111.74,111.55,111.55,12349.0,103.6089,103.7389,103.5625,103.5625,12349.0
2019-08-20 13:50:00,111.58,111.72,111.53,111.6,22136.0,103.5903,103.7203,103.5439,103.6089,22136.0
2019-08-20 14:00:00,111.6,111.63,111.2,111.26,34379.0,103.6089,103.6367,103.2375,103.2932,34379.0
2019-08-20 14:10:00,111.27,111.47,111.27,111.42,40978.0,103.3025,103.4882,103.3025,103.4418,40978.0
2019-08-20 14:20:00,111.43,111.45,111.22,111.38,32577.0,103.4511,103.4696,103.2561,103.4047,32577.0
2019-08-20 14:30:00,111.38,111.5,111.32,111.34,9936.0,103.4047,103.5161,103.3489,103.3675,9936.0
2019-08-20 14:40:00,111.34,111.37,111.14,111.36,15992.0,103.3675,103.3954,103.1818,103.3861,15992.0
2019-08-20 14:50:00,111.35,111.39,111.23,111.27,14486.0,103.3768,103.4139,103.2654,103.3025,14486.0
2019-08-20 15:00:00,111.26,111.26,111.0,111.0,10933.0,103.2932,103.2932,103.0519,103.0519,10933.0
2019-08-20 15:10:00,111.02,111.11,110.98,111.05,17976.0,103.0704,103.154,103.0333,103.0983,17976.0
2019-08-20 15:20:00,111.09,111.33,111.08,111.33,17253.0,103.1354,103.3582,103.1261,103.3582,17253.0
2019-08-20 15:30:00,111.34,111.36,111.06,111.21,26357.0,103.3675,103.3861,103.1076,103.2468,26357.0
2019-08-20 15:40:00,111.22,111.43,111.19,111.37,57937.0,103.2561,103.4511,103.2283,103.3954,57937.0
2019-08-20 15:50:00,111.37,111.38,110.91,111.06,228329.0,103.3954,103.4047,102.9683,103.1076,228329.0
2019-08-21 09:30:00,112.0,112.17,111.45,111.95,68618.0,103.9803,104.1381,103.4696,103.9338,68618.0
2019-08-21 09:40:00,111.91,112.44,111.82,112.08,44715.0,103.8967,104.3887,103.8131,104.0545,44715.0
2019-08-21 09:50:00,112.08,112.17,111.74,111.8,49776.0,104.0545,104.1381,103.7389,103.7946,49776.0
2019-08-21 10:00:00,111.86,111.92,111.36,111.36,30035.0,103.8503,103.906,103.3861,103.3861,30035.0
2019-08-21 10:10:00,111.43,111.59,111.25,111.43,40419.0,103.4511,103.5996,103.284,103.4511,40419.0
2019-08-21 10:20:00,111.42,111.65,111.38,111.48,34420.0,103.4418,103.6553,103.4047,103.4975,34420.0
2019-08-21 10:30:00,111.48,111.69,111.41,111.44,22671.0,103.4975,103.6925,103.4325,103.4604,22671.0
2019-08-21 10:40:00,111.42,111.46,111.16,111.24,29988.0,103.4418,103.4789,103.2004,103.2747,29988.0
2019-08-21 10:50:00,111.24,111.59,111.18,111.59,89343.0,103.2747,103.5996,103.219,103.5996,89343.0
2019-08-21 11:00:00,111.61,111.76,111.47,111.59,26177.0,103.6182,103.7574,103.4882,103.5996,26177.0
2019-08-21 11:10:00,111.63,111.89,111.63,111.83,14309.0,103.6367,103.8781,103.6367,103.8224,14309.0
2019-08-21 11:20:00,111.82,112.04,111.82,112.02,16095.0,103.8131,104.0174,103.8131,103.9988,16095.0
2019-08-21 11:30:00,111.99,111.99,111.86,111.97,11967.0,103.971,103.971,103.8503,103.9524,11967.0
2019-08-21 11:40:00,112.0,112.05,111.87,111.92,15773.0,103.9803,104.0267,103.8596,103.906,15773.0
2019-08-21 11:50:00,111.84,111.9,111.75,111.89,14567.0,103.8317,103.8874,103.7482,103.8781,14567.0
2019-08-21 12:00:00,111.9,111.93,111.79,111.83,10973.0,103.8874,103.9153,103.7853,103.8224,10973.0
2019-08-21 12:10:00,111.86,111.9,111.69,111.79,13553.0,103.8503,103.8874,103.6925,103.7853,13553.0
2019-08-21 12:20:00,111.8,111.82,111.7,111.81,15537.0,103.7946,103.8131,103.7017,103.8039,15537.0
2019-08-21 12:30:00,111.81,111.87,111.77,111.86,16529.0,103.8039,103.8596,103.7667,103.8503,16529.0
2019-08-21 12:40:00,111.88,111.89,111.77,111.78,28053.0,103.8688,103.8781,103.7667,103.776,28053.0
2019-08-21 12:50:00,111.78,111.78,111.57,111.62,34687.0,103.776,103.776,103.581,103.6275,34687.0
2019-08-21 13:00:00,111.6,111.71,111.51,111.65,67644.0,103.6089,103.711,103.5253,103.6553,67644.0
2019-08-21 13:10:00,111.66,112.04,111.66,112.04,24934.0,103.6646,104.0174,103.6646,104.0174,24934.0
2019-08-21 13:20:00,112.07,112.11,111.93,111.94,22195.0,104.0452,104.0824,103.9153,103.9246,22195.0
2019-08-21 13:30:00,111.93,112.02,111.86,112.02,17718.0,103.9153,103.9988,103.8503,103.9988,17718.0
2019-08-21 13:40:00,112.02,112.06,111.91,112.02,18170.0,103.9988,104.036,103.8967,103.9988,18170.0
2019-08-21 13:50:00,112.02,112.03,111.95,111.95,17173.0,103.9988,104.0081,103.9338,103.9338,17173.0
2019-08-21 14:00:00,111.95,112.01,111.66,111.94,35979.0,103.9338,103.9895,103.6646,103.9246,35979.0
2019-08-21 14:10:00,111.94,112.07,111.81,112.03,17542.0,103.9246,104.0452,103.8039,104.0081,17542.0
2019-08-21 14:20:00,112.03,112.03,111.87,111.94,13231.0,104.0081,104.0081,103.8596,103.9246,13231.0
2019-08-21 14:30:00,111.95,111.97,111.66,111.7,21320.0,103.9338,103.9524,103.6646,103.7017,21320.0
2019-08-21 14:40:00,111.71,111.77,111.55,111.57,22258.0,103.711,103.7667,103.5625,103.581,22258.0
2019-08-21 14:50:00,111.57,111.61,111.48,111.58,21437.0,103.581,103.6182,103.4975,103.5903,21437.0
2019-08-21 15:00:00,111.58,111.66,111.52,111.64,30618.0,103.5903,103.6646,103.5346,103.646,30618.0
2019-08-21 15:10:00,111.64,111.75,111.62,111.69,34321.0,103.646,103.7482,103.6275,103.6925,34321.0
2019-08-21 15:20:00,111.66,111.67,111.51,111.53,28709.0,103.6646,103.6739,103.5253,103.5439,28709.0
2019-08-21 15:30:00,111.53,111.7,111.5,111.7,42901.0,103.5439,103.7017,103.5161,103.7017,42901.0
2019-08-21 15:40:00,111.7,111.7,110.0,111.36,310263.0,103.7017,103.7017,102.1235,103.3861,310263.0
2019-08-21 15:50:00,111.37,111.6,111.33,111.47,154162.0,103.3954,103.6089,103.3582,103.4882,154162.0
2019-08-22 09:30:00,111.44,112.27,111.34,111.92,68076.0,103.4604,104.2309,103.3675,103.906,68076.0
2019-08-22 09:40:00,112.03,112.21,111.79,111.84,24283.0,104.0081,104.1752,103.7853,103.8317,24283.0
2019-08-22 09:50:00,111.88,111.99,111.8,111.94,19250.0,103.8688,103.971,103.7946,103.9246,19250.0
2019-08-22 10:00:00,111.89,111.89,111.52,111.55,26292.0,103.8781,103.8781,103.5346,103.5625,26292.0
2019-08-22 10:10:00,111.58,111.86,111.55,111.7,26289.0,103.5903,103.8503,103.5625,103.7017,26289.0
2019-08-22 10:20:00,111.68,111.68,111.34,111.38,37086.0,103.6832,103.6832,103.3675,103.4047,37086.0
2019-08-22 10:30:00,111.34,111.34,110.88,111.02,33396.0,103.3675,103.3675,102.9405,103.0704,33396.0
2019-08-22 10:40:00,111.0,111.11,110.82,110.99,31396.0,103.0519,103.154,102.8847,103.0426,31396.0
2019-08-22 10:50:00,111.01,111.12,110.79,110.82,20561.0,103.0611,103.1633,102.8569,102.8847,20561.0
2019-08-22 11:00:00,110.85,111.3,110.85,111.2,33384.0,102.9126,103.3304,102.9126,103.2375,33384.0
2019-08-22 11:10:00,111.22,111.31,111.12,111.15,49391.0,103.2561,103.3397,103.1633,103.1911,49391.0
2019-08-22 11:20:00,111.17,111.24,111.06,111.08,21608.0,103.2097,103.2747,103.1076,103.1261,21608.0
2019-08-22 11:30:00,111.11,111.26,111.1,111.16,21284.0,103.154,103.2932,103.1447,103.2004,21284.0
2019-08-22 11:40:00,111.18,111.22,111.11,111.17,16598.0,103.219,103.2561,103.154,103.2097,16598.0
2019-08-22 11:50:00,111.17,111.32,111.11,111.12,20476.0,103.2097,103.3489,103.154,103.1633,20476.0
2019-08-22 12:00:00,111.09,111.54,111.09,111.5,25630.0,103.1354,103.5532,103.1354,103.5161,25630.0
2019-08-22 12:10:00,111.53,111.58,111.47,111.57,12427.0,103.5439,103.5903,103.4882,103.581,12427.0
2019-08-22 12:20:00,111.58,111.58,111.4,111.43,15452.0,103.5903,103.5903,103.4232,103.4511,15452.0
2019-08-22 12:30:00,111.41,111.41,111.25,111.28,13266.0,103.4325,103.4325,103.284,103.3118,13266.0
2019-08-22 12:40:00,111.29,111.51,111.24,111.45,11673.0,103.3211,103.5253,103.2747,103.4696,11673.0
2019-08-22 12:50:00,111.46,111.46,111.28,111.33,15049.0,103.4789,103.4789,103.3118,103.3582,15049.0
2019-08-22 13:00:00,111.31,111.51,111.3,111.46,20673.0,103.3397,103.5253,103.3304,103.4789,20673.0
2019-08-22 13:10:00,111.45,111.64,111.45,111.57,16194.0,103.4696,103.646,103.4696,103.581,16194.0
2019-08-22 13:20:00,111.59,111.72,111.57,111.65,11486.0,103.5996,103.7203,103.581,103.6553,11486.0
2019-08-22 13:30:00,111.68,111.81,111.61,111.72,16478.0,103.6832,103.8039,103.6182,103.7203,16478.0
2019-08-22 13:40:00,111.72,111.72,111.54,111.57,14902.0,103.7203,103.7203,103.5532,103.581,14902.0
2019-08-22 13:50:00,111.55,111.58,111.42,111.56,18375.0,103.5625,103.5903,103.4418,103.5718,18375.0
2019-08-22 14:00:00,111.54,111.72,111.54,111.62,16763.0,103.5532,103.7203,103.5532,103.6275,16763.0
2019-08-22 14:10:00,111.63,111.76,111.6,111.73,14226.0,103.6367,103.7574,103.6089,103.7296,14226.0
2019-08-22 14:20:00,111.7,111.72,111.56,111.56,9777.0,103.7017,103.7203,103.5718,103.5718,9777.0
2019-08-22 14:30:00,111.57,111.6,111.49,111.54,14298.0,103.581,103.6089,103.5068,103.5532,14298.0
2019-08-22 14:40:00,111.54,111.8,111.52,111.71,22520.0,103.5532,103.7946,103.5346,103.711,22520.0
2019-08-22 14:50:00,111.72,111.87,111.68,111.81,18337.0,103.7203,103.8596,103.6832,103.8039,18337.0
2019-08-22 15:00:00,111.81,111.84,111.71,111.71,18564.0,103.8039,103.8317,103.711,103.711,18564.0
2019-08-22 15:10:00,111.73,111.75,111.58,111.66,40458.0,103.7296,103.7482,103.5903,103.6646,40458.0
2019-08-22 15:20:00,111.67,111.84,111.66,111.78,33746.0,103.6739,103.8317,103.6646,103.776,33746.0
2019-08-22 15:30:00,111.77,111.85,111.68,111.8,25924.0,103.7667,103.841,103.6832,103.7946,25924.0
2019-08-22 15:40:00,111.81,111.95,111.72,111.79,67778.0,103.8039,103.9338,103.7203,103.7853,67778.0
2019-08-22 15:50:00,111.78,112.09,111.54,111.66,157094.0,103.776,104.0638,103.5532,103.6646,157094.0
2019-08-23 09:30:00,111.46,112.27,111.24,111.99,62080.0,103.4789,104.2309,103.2747,103.971,62080.0
2019-08-23 09:40:00,112.18,112.34,111.85,111.88,21550.0,104.1474,104.2959,103.841,103.8688,21550.0
2019-08-23 09:50:00,111.85,112.15,111.75,112.0,24342.0,103.841,104.1195,103.7482,103.9803,24342.0
2019-08-23 10:00:00,111.99,112.44,111.82,112.17,40140.0,103.971,104.3887,103.8131,104.1381,40140.0
2019-08-23 10:10:00,112.12,112.3,111.88,112.24,36134.0,104.0917,104.2588,103.8688,104.2031,36134.0
2019-08-23 10:20:00,112.27,112.44,112.21,112.32,43919.0,104.2309,104.3887,104.1752,104.2773,43919.0
2019-08-23 10:30:00,112.28,112.38,112.12,112.38,23614.0,104.2402,104.333,104.0917,104.333,23614.0
2019-08-23 10:40:00,112.39,112.56,112.21,112.26,77605.0,104.3423,104.5002,104.1752,104.2216,77605.0
2019-08-23 10:50:00,112.24,112.55,112.15,112.15,24239.0,104.2031,104.4909,104.1195,104.1195,24239.0
2019-08-23 11:00:00,112.18,112.2,110.99,110.99,98700.0,104.1474,104.1659,103.0426,103.0426,98700.0
2019-08-23 11:10:00,111.02,111.58,110.82,111.25,78746.0,103.0704,103.5903,102.8847,103.284,78746.0
2019-08-23 11:20:00,111.24,111.39,110.95,111.15,66195.0,103.2747,103.4139,103.0054,103.1911,66195.0
2019-08-23 11:30:00,111.0,111.1,110.77,110.88,23462.0,103.0519,103.1447,102.8383,102.9405,23462.0
2019-08-23 11:40:00,110.85,110.91,110.65,110.84,28741.0,102.9126,102.9683,102.7269,102.9033,28741.0
2019-08-23 11:50:00,110.91,111.08,110.75,110.95,33145.0,102.9683,103.1261,102.8198,103.0054,33145.0
2019-08-23 12:00:00,110.99,111.42,110.89,111.18,85912.0,103.0426,103.4418,102.9497,103.219,85912.0
2019-08-23 12:10:00,111.17,111.34,110.97,111.26,17564.0,103.2097,103.3675,103.024,103.2932,17564.0
2019-08-23 12:20:00,111.2,111.23,111.04,111.11,16647.0,103.2375,103.2654,103.089,103.154,16647.0
2019-08-23 12:30:00,111.13,111.49,111.11,111.48,27507.0,103.1726,103.5068,103.154,103.4975,27507.0
2019-08-23 12:40:00,111.48,111.48,111.03,111.04,18137.0,103.4975,103.4975,103.0797,103.089,18137.0
2019-08-23 12:50:00,111.08,111.14,111.0,111.06,34443.0,103.1261,103.1818,103.0519,103.1076,34443.0
2019-08-23 13:00:00,111.07,111.14,110.83,110.91,57539.0,103.1168,103.1818,102.894,102.9683,57539.0
2019-08-23 13:10:00,110.87,111.19,110.86,110.94,47377.0,102.9312,103.2283,102.9219,102.9962,47377.0
2019-08-23 13:20:00,110.96,110.99,110.86,110.89,20848.0,103.0147,103.0426,102.9219,102.9497,20848.0
2019-08-23 13:30:00,110.87,110.97,110.79,110.88,25975.0,102.9312,103.024,102.8569,102.9405,25975.0
2019-08-23 13:40:00,110.88,110.88,110.65,110.73,32641.0,102.9405,102.9405,102.7269,102.8012,32641.0
2019-08-23 13:50:00,110.7,110.71,110.49,110.65,51619.0,102.7733,102.7826,102.5784,102.7269,51619.0
2019-08-23 14:00:00,110.62,110.62,110.29,110.44,100349.0,102.6991,102.6991,102.3927,102.532,100349.0
2019-08-23 14:10:00,110.47,110.47,110.25,110.29,32738.0,102.5598,102.5598,102.3556,102.3927,32738.0
2019-08-23 14:20:00,110.32,110.36,110.23,110.33,22087.0,102.4206,102.4577,102.337,102.4298,22087.0
2019-08-23 14:30:00,110.35,110.59,110.34,110.39,24406.0,102.4484,102.6712,102.4391,102.4855,24406.0
2019-08-23 14:40:00,110.41,110.51,110.13,110.19,22560.0,102.5041,102.5969,102.2442,102.2999,22560.0
2019-08-23 14:50:00,110.14,110.37,110.05,110.34,43119.0,102.2534,102.467,102.1699,102.4391,43119.0
2019-08-23 15:00:00,110.31,110.35,110.11,110.16,57373.0,102.4113,102.4484,102.2256,102.272,57373.0
2019-08-23 15:10:00,110.15,110.18,109.84,110.06,47805.0,102.2627,102.2906,101.9749,102.1792,47805.0
2019-08-23 15:20:00,110.07,110.18,109.83,109.87,48385.0,102.1885,102.2906,101.9656,102.0028,48385.0
2019-08-23 15:30:00,109.85,109.88,109.52,109.57,85845.0,101.9842,102.0121,101.6778,101.7243,85845.0
2019-08-23 15:40:00,109.56,109.88,109.47,109.6,114842.0,101.715,102.0121,101.6314,101.7521,114842.0
2019-08-23 15:50:00,109.57,109.61,108.88,109.51,388456.0,101.7243,101.7614,101.0837,101.6686,388456.0
2019-08-26 09:30:00,110.61,111.35,110.25,111.29,66064.0,102.6898,103.3768,102.3556,103.3211,66064.0
2019-08-26 09:40:00,111.27,111.49,110.95,111.04,31789.0,103.3025,103.5068,103.0054,103.089,31789.0
2019-08-26 09:50:00,111.12,111.22,110.91,111.18,32071.0,103.1633,103.2561,102.9683,103.219,32071.0
2019-08-26 10:00:00,111.12,111.15,110.58,110.66,25497.0,103.1633,103.1911,102.6619,102.7362,25497.0
2019-08-26 10:10:00,110.63,111.08,110.63,110.87,55681.0,102.7084,103.1261,102.7084,102.9312,55681.0
2019-08-26 10:20:00,110.87,111.2,110.84,111.19,44892.0,102.9312,103.2375,102.9033,103.2283,44892.0
2019-08-26 10:30:00,111.18,111.23,110.89,110.99,26065.0,103.219,103.2654,102.9497,103.0426,26065.0
2019-08-26 10:40:00,110.98,111.12,110.81,111.04,25199.0,103.0333,103.1633,102.8755,103.089,25199.0
2019-08-26 10:50:00,111.02,111.13,110.93,111.13,29459.0,103.0704,103.1726,102.9869,103.1726,29459.0
2019-08-26 11:00:00,111.11,111.28,111.05,111.28,26234.0,103.154,103.3118,103.0983,103.3118,26234.0
2019-08-26 11:10:00,111.25,111.6,111.15,111.31,40727.0,103.284,103.6089,103.1911,103.3397,40727.0
2019-08-26 11:20:00,111.29,111.43,111.23,111.27,20843.0,103.3211,103.4511,103.2654,103.3025,20843.0
2019-08-26 11:30:00,111.26,111.34,111.14,111.23,23476.0,103.2932,103.3675,103.1818,103.2654,23476.0
2019-08-26 11:40:00,111.23,111.24,111.02,111.17,38447.0,103.2654,103.2747,103.0704,103.2097,38447.0
2019-08-26 11:50:00,111.17,111.28,111.12,111.26,29636.0,103.2097,103.3118,103.1633,103.2932,29636.0
2019-08-26 12:00:00,111.29,111.45,111.27,111.36,17069.0,103.3211,103.4696,103.3025,103.3861,17069.0
2019-08-26 12:10:00,111.38,111.43,111.22,111.22,21675.0,103.4047,103.4511,103.2561,103.2561,21675.0
2019-08-26 12:20:00,111.24,111.54,111.23,111.36,19071.0,103.2747,103.5532,103.2654,103.3861,19071.0
2019-08-26 12:30:00,111.35,111.39,111.28,111.3,17118.0,103.3768,103.4139,103.3118,103.3304,17118.0
2019-08-26 12:40:00,111.3,111.34,111.22,111.34,16574.0,103.3304,103.3675,103.2561,103.3675,16574.0
2019-08-26 12:50:00,111.33,111.38,111.15,111.16,34555.0,103.3582,103.4047,103.1911,103.2004,34555.0
2019-08-26 13:00:00,111.15,111.37,111.15,111.37,52772.0,103.1911,103.3954,103.1911,103.3954,52772.0
2019-08-26 13:10:00,111.37,111.38,111.23,111.33,33408.0,103.3954,103.4047,103.2654,103.3582,33408.0
2019-08-26 13:20:00,111.33,111.4,111.3,111.3,15970.0,103.3582,103.4232,103.3304,103.3304,15970.0
2019-08-26 13:30:00,111.31,111.37,111.24,111.35,15563.0,103.3397,103.3954,103.2747,103.3768,15563.0
2019-08-26 13:40:00,111.35,111.4,111.31,111.34,19140.0,103.3768,103.4232,103.3397,103.3675,19140.0
2019-08-26 13:50:00,111.34,111.36,111.18,111.23,22067.0,103.3675,103.3861,103.219,103.2654,22067.0
2019-08-26 14:00:00,111.28,111.28,111.08,111.1,21974.0,103.3118,103.3118,103.1261,103.1447,21974.0
2019-08-26 14:10:00,111.1,111.13,111.02,111.03,17862.0,103.1447,103.1726,103.0704,103.0797,17862.0
2019-08-26 14:20:00,111.01,111.05,110.95,110.99,23868.0,103.0611,103.0983,103.0054,103.0426,23868.0
2019-08-26 14:30:00,110.98,111.18,110.96,111.15,21195.0,103.0333,103.219,103.0147,103.1911,21195.0
2019-08-26 14:40:00,111.17,111.34,111.16,111.27,17550.0,103.2097,103.3675,103.2004,103.3025,17550.0
2019-08-26 14:50:00,111.28,111.34,111.19,111.34,16343.0,103.3118,103.3675,103.2283,103.3675,16343.0
2019-08-26 15:00:00,111.36,111.48,111.2,111.22,28874.0,103.3861,103.4975,103.2375,103.2561,28874.0
2019-08-26 15:10:00,111.23,111.52,111.21,111.4,29124.0,103.2654,103.5346,103.2468,103.4232,29124.0
2019-08-26 15:20:00,111.39,111.5,111.36,111.42,30687.0,103.4139,103.5161,103.3861,103.4418,30687.0
2019-08-26 15:30:00,111.44,111.57,111.18,111.18,54791.0,103.4604,103.581,103.219,103.219,54791.0
2019-08-26 15:40:00,111.18,111.22,111.11,111.2,47792.0,103.219,103.2561,103.154,103.2375,47792.0
2019-08-26 15:50:00,111.18,111.82,111.11,111.78,327511.0,103.219,103.8131,103.154,103.776,327511.0
2019-08-27 09:30:00,112.31,112.88,112.31,112.41,99098.0,104.2681,104.7972,104.2681,104.3609,99098.0
2019-08-27 09:40:00,112.4,112.87,112.32,112.76,31805.0,104.3516,104.788,104.2773,104.6858,31805.0
2019-08-27 09:50:00,112.76,112.78,112.14,112.31,108516.0,104.6858,104.7044,104.1102,104.2681,108516.0
2019-08-27 10:00:00,112.37,112.5,112.11,112.23,38050.0,104.3238,104.4445,104.0824,104.1938,38050.0
2019-08-27 10:10:00,112.23,112.39,112.02,112.39,35064.0,104.1938,104.3423,103.9988,104.3423,35064.0
2019-08-27 10:20:00,112.39,112.51,112.26,112.39,35321.0,104.3423,104.4537,104.2216,104.3423,35321.0
2019-08-27 10:30:00,112.39,112.46,112.17,112.34,36445.0,104.3423,104.4073,104.1381,104.2959,36445.0
2019-08-27 10:40:00,112.31,112.56,112.27,112.5,49457.0,104.2681,104.5002,104.2309,104.4445,49457.0
2019-08-27 10:50:00,112.51,112.57,112.37,112.4,37609.0,104.4537,104.5094,104.3238,104.3516,37609.0
2019-08-27 11:00:00,112.42,112.48,112.13,112.13,32969.0,104.3702,104.4259,104.1009,104.1009,32969.0
2019-08-27 11:10:00,112.16,112.17,111.8,111.81,33697.0,104.1288,104.1381,103.7946,103.8039,33697.0
2019-08-27 11:20:00,111.84,112.04,111.79,112.0,23457.0,103.8317,104.0174,103.7853,103.9803,23457.0
2019-08-27 11:30:00,112.01,112.19,111.99,112.12,21051.0,103.9895,104.1567,103.971,104.0917,21051.0
2019-08-27 11:40:00,112.12,112.2,111.97,112.05,32876.0,104.0917,104.1659,103.9524,104.0267,32876.0
2019-08-27 11:50:00,112.06,112.06,111.65,111.68,17850.0,104.036,104.036,103.6553,103.6832,17850.0
2019-08-27 12:00:00,111.66,111.76,111.49,111.63,24613.0,103.6646,103.7574,103.5068,103.6367,24613.0
2019-08-27 12:10:00,111.65,111.69,111.52,111.56,15921.0,103.6553,103.6925,103.5346,103.5718,15921.0
2019-08-27 12:20:00,111.54,111.69,111.49,111.69,29888.0,103.5532,103.6925,103.5068,103.6925,29888.0
2019-08-27 12:30:00,111.68,111.81,111.43,111.47,25932.0,103.6832,103.8039,103.4511,103.4882,25932.0
2019-08-27 12:40:00,111.45,111.54,111.34,111.5,12427.0,103.4696,103.5532,103.3675,103.5161,12427.0
2019-08-27 12:50:00,111.48,111.48,111.16,111.28,12384.0,103.4975,103.4975,103.2004,103.3118,12384.0
2019-08-27 13:00:00,111.25,111.42,111.22,111.41,11527.0,103.284,103.4418,103.2561,103.4325,11527.0
2019-08-27 13:10:00,111.42,111.42,111.14,111.22,17754.0,103.4418,103.4418,103.1818,103.2561,17754.0
2019-08-27 13:20:00,111.24,111.36,111.2,111.36,13917.0,103.2747,103.3861,103.2375,103.3861,13917.0
2019-08-27 13:30:00,111.33,111.62,111.3,111.48,14282.0,103.3582,103.6275,103.3304,103.4975,14282.0
2019-08-27 13:40:00,111.46,111.59,111.46,111.57,11922.0,103.4789,103.5996,103.4789,103.581,11922.0
2019-08-27 13:50:00,111.57,111.58,111.46,111.56,14651.0,103.581,103.5903,103.4789,103.5718,14651.0
2019-08-27 14:00:00,111.56,111.63,111.4,111.4,15353.0,103.5718,103.6367,103.4232,103.4232,15353.0
2019-08-27 14:10:00,111.43,111.43,111.29,111.42,17774.0,103.4511,103.4511,103.3211,103.4418,17774.0
2019-08-27 14:20:00,111.42,111.49,111.33,111.4,16408.0,103.4418,103.5068,103.3582,103.4232,16408.0
2019-08-27 14:30:00,111.39,111.39,111.23,111.27,24861.0,103.4139,103.4139,103.2654,103.3025,24861.0
2019-08-27 14:40:00,111.3,111.33,111.12,111.17,31423.0,103.3304,103.3582,103.1633,103.2097,31423.0
2019-08-27 14:50:00,111.17,111.49,111.16,111.47,35075.0,103.2097,103.5068,103.2004,103.4882,35075.0
2019-08-27 15:00:00,111.48,111.77,111.42,111.57,36198.0,103.4975,103.7667,103.4418,103.581,36198.0
2019-08-27 15:10:00,111.54,111.54,111.2,111.22,21485.0,103.5532,103.5532,103.2375,103.2561,21485.0
2019-08-27 15:20:00,111.21,111.24,111.08,111.15,48244.0,103.2468,103.2747,103.1261,103.1911,48244.0
2019-08-27 15:30:00,111.15,111.15,110.88,111.0,59691.0,103.1911,103.1911,102.9405,103.0519,59691.0
2019-08-27 15:40:00,110.99,111.19,110.98,111.19,55384.0,103.0426,103.2283,103.0333,103.2283,55384.0
2019-08-27 15:50:00,111.18,111.19,110.74,110.74,223031.0,103.219,103.2283,102.8105,102.8105,223031.0
2019-08-28 09:30:00,110.33,110.54,109.79,110.29,55249.0,102.4298,102.6248,101.9285,102.3927,55249.0
2019-08-28 09:40:00,110.35,110.5,110.14,110.43,16470.0,102.4484,102.5877,102.2534,102.5227,16470.0
2019-08-28 09:50:00,110.44,110.88,110.35,110.75,16163.0,102.532,102.9405,102.4484,102.8198,16163.0
2019-08-28 10:00:00,110.78,110.93,110.65,110.83,20958.0,102.8476,102.9869,102.7269,102.894,20958.0
2019-08-28 10:10:00,110.8,110.9,110.65,110.82,17023.0,102.8662,102.959,102.7269,102.8847,17023.0
2019-08-28 10:20:00,110.82,110.95,110.67,110.92,28423.0,102.8847,103.0054,102.7455,102.9776,28423.0
2019-08-28 10:30:00,110.9,111.26,110.9,111.16,24547.0,102.959,103.2932,102.959,103.2004,24547.0
2019-08-28 10:40:00,111.19,111.54,111.18,111.49,22272.0,103.2283,103.5532,103.219,103.5068,22272.0
2019-08-28 10:50:00,111.46,111.51,111.36,111.5,19759.0,103.4789,103.5253,103.3861,103.5161,19759.0
2019-08-28 11:00:00,111.47,111.47,111.16,111.16,17427.0,103.4882,103.4882,103.2004,103.2004,17427.0
2019-08-28 11:10:00,111.17,111.25,111.06,111.18,12205.0,103.2097,103.284,103.1076,103.219,12205.0
2019-08-28 11:20:00,111.16,111.43,111.12,111.36,17025.0,103.2004,103.4511,103.1633,103.3861,17025.0
2019-08-28 11:30:00,111.33,111.39,111.15,111.23,12596.0,103.3582,103.4139,103.1911,103.2654,12596.0
2019-08-28 11:40:00,111.21,111.29,111.09,111.12,9772.0,103.2468,103.3211,103.1354,103.1633,9772.0
2019-08-28 11:50:00,111.14,111.15,110.95,110.95,11930.0,103.1818,103.1911,103.0054,103.0054,11930.0
2019-08-28 12:00:00,110.98,111.12,110.96,111.12,14125.0,103.0333,103.1633,103.0147,103.1633,14125.0
2019-08-28 12:10:00,111.1,111.1,110.96,111.08,16519.0,103.1447,103.1447,103.0147,103.1261,16519.0
2019-08-28 12:20:00,111.07,111.11,110.82,110.85,12659.0,103.1168,103.154,102.8847,102.9126,12659.0
2019-08-28 12:30:00,110.87,110.91,110.61,110.64,12002.0,102.9312,102.9683,102.6898,102.7176,12002.0
2019-08-28 12:40:00,110.6,110.66,110.55,110.64,12428.0,102.6805,102.7362,102.6341,102.7176,12428.0
2019-08-28 12:50:00,110.62,110.89,110.61,110.87,8721.0,102.6991,102.9497,102.6898,102.9312,8721.0
2019-08-28 13:00:00,110.85,110.91,110.7,110.75,11877.0,102.9126,102.9683,102.7733,102.8198,11877.0
2019-08-28 13:10:00,110.73,110.77,110.63,110.7,14262.0,102.8012,102.8383,102.7084,102.7733,14262.0
2019-08-28 13:20:00,110.73,110.87,110.72,110.87,15250.0,102.8012,102.9312,102.7919,102.9312,15250.0
2019-08-28 13:30:00,110.87,110.89,110.8,110.84,20868.0,102.9312,102.9497,102.8662,102.9033,20868.0
2019-08-28 13:40:00,110.84,110.84,110.66,110.77,57957.0,102.9033,102.9033,102.7362,102.8383,57957.0
2019-08-28 13:50:00,110.74,110.77,110.54,110.56,60352.0,102.8105,102.8383,102.6248,102.6434,60352.0
2019-08-28 14:00:00,110.55,110.73,110.52,110.62,20136.0,102.6341,102.8012,102.6062,102.6991,20136.0
2019-08-28 14:10:00,110.62,110.64,110.57,110.63,11621.0,102.6991,102.7176,102.6527,102.7084,11621.0
2019-08-28 14:20:00,110.64,110.65,110.55,110.59,12388.0,102.7176,102.7269,102.6341,102.6712,12388.0
2019-08-28 14:30:00,110.6,110.67,110.56,110.67,14386.0,102.6805,102.7455,102.6434,102.7455,14386.0
2019-08-28 14:40:00,110.67,110.86,110.65,110.86,18064.0,102.7455,102.9219,102.7269,102.9219,18064.0
2019-08-28 14:50:00,110.83,110.85,110.68,110.77,21496.0,102.894,102.9126,102.7548,102.8383,21496.0
2019-08-28 15:00:00,110.79,110.79,110.66,110.68,20927.0,102.8569,102.8569,102.7362,102.7548,20927.0
2019-08-28 15:10:00,110.71,110.87,110.64,110.87,25397.0,102.7826,102.9312,102.7176,102.9312,25397.0
2019-08-28 15:20:00,110.87,110.92,110.7,110.88,49754.0,102.9312,102.9776,102.7733,102.9405,49754.0
2019-08-28 15:30:00,110.86,110.87,110.62,110.79,25668.0,102.9219,102.9312,102.6991,102.8569,25668.0
2019-08-28 15:40:00,110.79,110.96,110.75,110.9,35994.0,102.8569,103.0147,102.8198,102.959,35994.0
2019-08-28 15:50:00,110.9,111.02,110.73,110.96,88180.0,102.959,103.0704,102.8012,103.0147,88180.0
2019-08-29 09:30:00,111.81,111.81,111.18,111.34,39947.0,103.8039,103.8039,103.219,103.3675,39947.0
2019-08-29 09:40:00,111.37,111.45,111.09,111.25,31954.0,103.3954,103.4696,103.1354,103.284,31954.0
2019-08-29 09:50:00,111.31,111.59,111.18,111.59,31072.0,103.3397,103.5996,103.219,103.5996,31072.0
2019-08-29 10:00:00,111.58,111.69,111.2,111.22,21242.0,103.5903,103.6925,103.2375,103.2561,21242.0
2019-08-29 10:10:00,111.25,111.38,110.85,111.11,41676.0,103.284,103.4047,102.9126,103.154,41676.0
2019-08-29 10:20:00,111.13,111.25,111.09,111.22,15517.0,103.1726,103.284,103.1354,103.2561,15517.0
2019-08-29 10:30:00,111.2,111.2,110.6,110.92,66465.0,103.2375,103.2375,102.6805,102.9776,66465.0
2019-08-29 10:40:00,110.9,111.15,110.85,111.01,104852.0,102.959,103.1911,102.9126,103.0611,104852.0
2019-08-29 10:50:00,111.04,111.32,110.95,111.27,80249.0,103.089,103.3489,103.0054,103.3025,80249.0
2019-08-29 11:00:00,111.26,111.52,111.25,111.44,34875.0,103.2932,103.5346,103.284,103.4604,34875.0
2019-08-29 11:10:00,111.45,111.51,111.38,111.41,33246.0,103.4696,103.5253,103.4047,103.4325,33246.0
2019-08-29 11:20:00,111.41,111.57,111.41,111.46,19462.0,103.4325,103.581,103.4325,103.4789,19462.0
2019-08-29 11:30:00,111.47,111.8,111.4,111.7,59533.0,103.4882,103.7946,103.4232,103.7017,59533.0
2019-08-29 11:40:00,111.72,111.81,111.68,111.78,18180.0,103.7203,103.8039,103.6832,103.776,18180.0
2019-08-29 11:50:00,111.82,111.89,111.71,111.71,41005.0,103.8131,103.8781,103.711,103.711,41005.0
2019-08-29 12:00:00,111.7,111.79,111.64,111.69,42134.0,103.7017,103.7853,103.646,103.6925,42134.0
2019-08-29 12:10:00,111.69,111.83,111.68,111.77,29607.0,103.6925,103.8224,103.6832,103.7667,29607.0
2019-08-29 12:20:00,111.77,111.88,111.75,111.87,36811.0,103.7667,103.8688,103.7482,103.8596,36811.0
2019-08-29 12:30:00,111.85,112.11,111.82,112.03,30037.0,103.841,104.0824,103.8131,104.0081,30037.0
2019-08-29 12:40:00,112.02,112.28,111.98,112.22,39498.0,103.9988,104.2402,103.9617,104.1845,39498.0
2019-08-29 12:50:00,112.23,112.36,112.07,112.2,266051.0,104.1938,104.3145,104.0452,104.1659,266051.0
2019-08-29 13:00:00,112.2,112.29,111.92,111.92,36699.0,104.1659,104.2495,103.906,103.906,36699.0
2019-08-29 13:10:00,111.93,111.93,111.8,111.85,15769.0,103.9153,103.9153,103.7946,103.841,15769.0
2019-08-29 13:20:00,111.85,112.02,111.78,111.95,59318.0,103.841,103.9988,103.776,103.9338,59318.0
2019-08-29 13:30:00,111.95,111.99,111.79,111.98,35275.0,103.9338,103.971,103.7853,103.9617,35275.0
2019-08-29 13:40:00,111.99,112.04,111.95,112.01,13791.0,103.971,104.0174,103.9338,103.9895,13791.0
2019-08-29 13:50:00,111.99,112.15,111.99,112.09,21717.0,103.971,104.1195,103.971,104.0638,21717.0
2019-08-29 14:00:00,112.13,112.16,112.04,112.13,30214.0,104.1009,104.1288,104.0174,104.1009,30214.0
2019-08-29 14:10:00,112.13,112.25,112.05,112.13,27472.0,104.1009,104.2124,104.0267,104.1009,27472.0
2019-08-29 14:20:00,112.11,112.19,112.04,112.14,60828.0,104.0824,104.1567,104.0174,104.1102,60828.0
2019-08-29 14:30:00,112.13,112.22,112.09,112.19,20492.0,104.1009,104.1845,104.0638,104.1567,20492.0
2019-08-29 14:40:00,112.18,112.26,112.14,112.15,18308.0,104.1474,104.2216,104.1102,104.1195,18308.0
2019-08-29 14:50:00,112.14,112.14,111.86,111.9,18255.0,104.1102,104.1102,103.8503,103.8874,18255.0
2019-08-29 15:00:00,111.9,112.04,111.88,112.0,41645.0,103.8874,104.0174,103.8688,103.9803,41645.0
2019-08-29 15:10:00,112.02,112.04,111.98,112.03,22638.0,103.9988,104.0174,103.9617,104.0081,22638.0
2019-08-29 15:20:00,112.03,112.14,111.96,112.11,54888.0,104.0081,104.1102,103.9431,104.0824,54888.0
2019-08-29 15:30:00,112.11,112.15,111.98,112.04,94551.0,104.0824,104.1195,103.9617,104.0174,94551.0
2019-08-29 15:40:00,112.04,112.19,112.02,112.1,68550.0,104.0174,104.1567,103.9988,104.0731,68550.0
2019-08-29 15:50:00,112.11,112.38,112.05,112.22,195507.0,104.0824,104.333,104.0267,104.1845,195507.0
2019-08-30 09:30:00,112.82,114.17,112.62,113.02,147912.0,104.7415,105.9949,104.5559,104.9272,147912.0
2019-08-30 09:40:00,113.02,113.02,112.3,112.39,24128.0,104.9272,104.9272,104.2588,104.3423,24128.0
2019-08-30 09:50:00,112.4,112.49,112.24,112.41,24672.0,104.3516,104.4352,104.2031,104.3609,24672.0
2019-08-30 10:00:00,112.39,112.7,112.39,112.6,44785.0,104.3423,104.6301,104.3423,104.5373,44785.0
2019-08-30 10:10:00,112.59,112.77,112.46,112.73,34610.0,104.528,104.6951,104.4073,104.658,34610.0
2019-08-30 10:20:00,112.72,112.72,112.32,112.54,39831.0,104.6487,104.6487,104.2773,104.4816,39831.0
2019-08-30 10:30:00,112.56,112.61,112.34,112.4,19697.0,104.5002,104.5466,104.2959,104.3516,19697.0
2019-08-30 10:40:00,112.4,112.5,112.28,112.47,41598.0,104.3516,104.4445,104.2402,104.4166,41598.0
2019-08-30 10:50:00,112.47,112.76,112.45,112.48,37241.0,104.4166,104.6858,104.398,104.4259,37241.0
2019-08-30 11:00:00,112.49,112.5,112.24,112.37,33278.0,104.4352,104.4445,104.2031,104.3238,33278.0
2019-08-30 11:10:00,112.38,112.49,112.09,112.19,53327.0,104.333,104.4352,104.0638,104.1567,53327.0
2019-08-30 11:20:00,112.19,112.21,111.92,112.09,43895.0,104.1567,104.1752,103.906,104.0638,43895.0
2019-08-30 11:30:00,112.07,112.33,112.07,112.3,19889.0,104.0452,104.2866,104.0452,104.2588,19889.0
2019-08-30 11:40:00,112.29,112.47,112.25,112.44,18816.0,104.2495,104.4166,104.2124,104.3887,18816.0
2019-08-30 11:50:00,112.46,112.64,112.42,112.44,38512.0,104.4073,104.5744,104.3702,104.3887,38512.0
2019-08-30 12:00:00,112.45,112.64,112.44,112.55,94084.0,104.398,104.5744,104.3887,104.4909,94084.0
2019-08-30 12:10:00,112.53,112.7,112.36,112.4,46649.0,104.4723,104.6301,104.3145,104.3516,46649.0
2019-08-30 12:20:00,112.39,112.6,112.38,112.56,23043.0,104.3423,104.5373,104.333,104.5002,23043.0
2019-08-30 12:30:00,112.58,112.91,112.58,112.91,21981.0,104.5187,104.8251,104.5187,104.8251,21981.0
2019-08-30 12:40:00,112.9,113.04,112.88,112.99,25142.0,104.8158,104.9458,104.7972,104.8994,25142.0
2019-08-30 12:50:00,113.01,113.13,112.94,112.99,21465.0,104.9179,105.0293,104.8529,104.8994,21465.0
2019-08-30 13:00:00,112.97,113.01,112.67,112.82,17630.0,104.8808,104.9179,104.6023,104.7415,17630.0
2019-08-30 13:10:00,112.83,112.97,112.72,112.72,29052.0,104.7508,104.8808,104.6487,104.6487,29052.0
2019-08-30 13:20:00,112.72,112.81,112.68,112.73,11518.0,104.6487,104.7323,104.6116,104.658,11518.0
2019-08-30 13:30:00,112.7,112.98,112.68,112.9,79867.0,104.6301,104.8901,104.6116,104.8158,79867.0
2019-08-30 13:40:00,112.9,113.11,112.9,113.1,63972.0,104.8158,105.0108,104.8158,105.0015,63972.0
2019-08-30 13:50:00,113.11,113.14,112.95,113.05,30766.0,105.0108,105.0386,104.8622,104.9551,30766.0
2019-08-30 14:00:00,113.05,113.09,112.93,113.04,23088.0,104.9551,104.9922,104.8437,104.9458,23088.0
2019-08-30 14:10:00,113.06,113.15,113.01,113.11,20050.0,104.9644,105.0479,104.9179,105.0108,20050.0
2019-08-30 14:20:00,113.09,113.09,112.97,113.06,16902.0,104.9922,104.9922,104.8808,104.9644,16902.0
2019-08-30 14:30:00,113.05,113.11,112.92,112.96,22334.0,104.9551,105.0108,104.8344,104.8715,22334.0
2019-08-30 14:40:00,112.95,113.06,112.86,112.99,25516.0,104.8622,104.9644,104.7787,104.8994,25516.0
2019-08-30 14:50:00,112.99,113.03,112.94,112.95,23990.0,104.8994,104.9365,104.8529,104.8622,23990.0
2019-08-30 15:00:00,112.95,113.03,112.82,112.89,25105.0,104.8622,104.9365,104.7415,104.8065,25105.0
2019-08-30 15:10:00,112.88,112.91,112.56,112.6,28416.0,104.7972,104.8251,104.5002,104.5373,28416.0
2019-08-30 15:20:00,112.61,112.78,112.59,112.73,34349.0,104.5466,104.7044,104.528,104.658,34349.0
2019-08-30 15:30:00,112.75,112.86,112.54,112.55,49396.0,104.6766,104.7787,104.4816,104.4909,49396.0
2019-08-30 15:40:00,112.56,112.9,112.43,112.88,90085.0,104.5002,104.8158,104.3795,104.7972,90085.0
2019-08-30 15:50:00,112.89,113.11,112.85,112.88,366848.0,104.8065,105.0108,104.7694,104.7972,366848.0
2019-09-03 09:30:00,112.54,113.46,112.19,113.36,194231.0,104.4816,105.3357,104.1567,105.2429,194231.0
2019-09-03 09:40:00,113.43,113.86,113.43,113.64,132861.0,105.3079,105.7071,105.3079,105.5028,132861.0
2019-09-03 09:50:00,113.67,113.87,113.5,113.52,29443.0,105.5307,105.7164,105.3728,105.3914,29443.0
2019-09-03 10:00:00,113.5,113.5,112.8,112.95,45854.0,105.3728,105.3728,104.723,104.8622,45854.0
2019-09-03 10:10:00,113.0,113.3,112.99,113.25,48477.0,104.9087,105.1872,104.8994,105.1408,48477.0
2019-09-03 10:20:00,113.26,113.26,112.84,113.12,179060.0,105.15,105.15,104.7601,105.0201,179060.0
2019-09-03 10:30:00,113.09,113.2,112.91,113.06,27543.0,104.9922,105.0943,104.8251,104.9644,27543.0
2019-09-03 10:40:00,113.01,113.19,112.76,112.9,19872.0,104.9179,105.085,104.6858,104.8158,19872.0
2019-09-03 10:50:00,112.93,113.11,112.87,113.06,32445.0,104.8437,105.0108,104.788,104.9644,32445.0
2019-09-03 11:00:00,113.05,113.18,112.94,113.12,92697.0,104.9551,105.0758,104.8529,105.0201,92697.0
2019-09-03 11:10:00,113.13,113.15,112.72,112.92,84046.0,105.0293,105.0479,104.6487,104.8344,84046.0
2019-09-03 11:20:00,112.94,113.11,112.82,113.11,40903.0,104.8529,105.0108,104.7415,105.0108,40903.0
2019-09-03 11:30:00,113.14,113.25,113.0,113.22,24803.0,105.0386,105.1408,104.9087,105.1129,24803.0
2019-09-03 11:40:00,113.23,113.57,113.22,113.54,21024.0,105.1222,105.4378,105.1129,105.41,21024.0
2019-09-03 11:50:00,113.56,113.59,113.4,113.5,73894.0,105.4286,105.4564,105.28,105.3728,73894.0
2019-09-03 12:00:00,113.5,113.67,113.35,113.35,18009.0,105.3728,105.5307,105.2336,105.2336,18009.0
2019-09-03 12:10:00,113.36,113.45,113.3,113.36,23836.0,105.2429,105.3264,105.1872,105.2429,23836.0
2019-09-03 12:20:00,113.34,113.36,113.16,113.32,14455.0,105.2243,105.2429,105.0572,105.2057,14455.0
2019-09-03 12:30:00,113.3,113.37,113.12,113.37,37380.0,105.1872,105.2522,105.0201,105.2522,37380.0
2019-09-03 12:40:00,113.39,113.64,113.36,113.59,47289.0,105.2707,105.5028,105.2429,105.4564,47289.0
2019-09-03 12:50:00,113.56,113.73,113.48,113.63,68339.0,105.4286,105.5864,105.3543,105.4935,68339.0
2019-09-03 13:00:00,113.63,113.72,113.54,113.65,33270.0,105.4935,105.5771,105.41,105.5121,33270.0
2019-09-03 13:10:00,113.65,113.65,113.49,113.51,35881.0,105.5121,105.5121,105.3636,105.3821,35881.0
2019-09-03 13:20:00,113.51,113.56,113.29,113.52,49706.0,105.3821,105.4286,105.1779,105.3914,49706.0
2019-09-03 13:30:00,113.5,113.63,113.46,113.47,88089.0,105.3728,105.4935,105.3357,105.345,88089.0
2019-09-03 13:40:00,113.47,113.58,113.46,113.54,57459.0,105.345,105.4471,105.3357,105.41,57459.0
2019-09-03 13:50:00,113.54,113.56,113.47,113.5,24127.0,105.41,105.4286,105.345,105.3728,24127.0
2019-09-03 14:00:00,113.52,113.65,113.5,113.63,50619.0,105.3914,105.5121,105.3728,105.4935,50619.0
2019-09-03 14:10:00,113.63,113.66,113.54,113.63,44890.0,105.4935,105.5214,105.41,105.4935,44890.0
2019-09-03 14:20:00,113.64,113.78,113.58,113.78,26483.0,105.5028,105.6328,105.4471,105.6328,26483.0
2019-09-03 14:30:00,113.76,113.9,113.73,113.85,30289.0,105.6142,105.7442,105.5864,105.6978,30289.0
2019-09-03 14:40:00,113.83,113.88,113.74,113.85,37071.0,105.6792,105.7256,105.5957,105.6978,37071.0
2019-09-03 14:50:00,113.87,113.93,113.66,113.71,84288.0,105.7164,105.7721,105.5214,105.5678,84288.0
2019-09-03 15:00:00,113.73,113.78,113.69,113.75,67504.0,105.5864,105.6328,105.5492,105.6049,67504.0
2019-09-03 15:10:00,113.73,113.88,113.68,113.82,118628.0,105.5864,105.7256,105.54,105.6699,118628.0
2019-09-03 15:20:00,113.83,113.95,113.8,113.83,91263.0,105.6792,105.7906,105.6514,105.6792,91263.0
2019-09-03 15:30:00,113.84,113.89,113.67,113.76,51718.0,105.6885,105.7349,105.5307,105.6142,51718.0
2019-09-03 15:40:00,113.76,113.85,113.69,113.75,57449.0,105.6142,105.6978,105.5492,105.6049,57449.0
2019-09-03 15:50:00,113.75,114.02,113.69,113.97,269588.0,105.6049,105.8556,105.5492,105.8092,269588.0
2019-09-04 09:30:00,114.38,114.5,113.33,113.34,63252.0,106.1898,106.3012,105.215,105.2243,63252.0
2019-09-04 09:40:00,113.33,113.59,113.2,113.37,115914.0,105.215,105.4564,105.0943,105.2522,115914.0
2019-09-04 09:50:00,113.39,113.6,113.3,113.58,104952.0,105.2707,105.4657,105.1872,105.4471,104952.0
2019-09-04 10:00:00,113.55,113.56,113.0,113.12,174189.0,105.4193,105.4286,104.9087,105.0201,174189.0
2019-09-04 10:10:00,113.15,113.3,112.98,113.24,88214.0,105.0479,105.1872,104.8901,105.1315,88214.0
2019-09-04 10:20:00,113.25,113.49,113.18,113.33,57061.0,105.1408,105.3636,105.0758,105.215,57061.0
2019-09-04 10:30:00,113.32,113.45,113.04,113.05,88643.0,105.2057,105.3264,104.9458,104.9551,88643.0
2019-09-04 10:40:00,113.06,113.23,112.98,113.0,100809.0,104.9644,105.1222,104.8901,104.9087,100809.0
2019-09-04 10:50:00,113.0,113.04,112.84,112.98,124883.0,104.9087,104.9458,104.7601,104.8901,124883.0
2019-09-04 11:00:00,112.99,112.99,112.65,112.7,24753.0,104.8994,104.8994,104.5837,104.6301,24753.0
2019-09-04 11:10:00,112.71,112.72,112.45,112.56,79330.0,104.6394,104.6487,104.398,104.5002,79330.0
2019-09-04 11:20:00,112.57,112.81,112.47,112.76,25766.0,104.5094,104.7323,104.4166,104.6858,25766.0
2019-09-04 11:30:00,112.76,112.82,112.66,112.67,21249.0,104.6858,104.7415,104.593,104.6023,21249.0
2019-09-04 11:40:00,112.71,112.97,112.71,112.93,49234.0,104.6394,104.8808,104.6394,104.8437,49234.0
2019-09-04 11:50:00,112.93,113.06,112.74,113.0,55802.0,104.8437,104.9644,104.6673,104.9087,55802.0
2019-09-04 12:00:00,113.01,113.06,112.72,112.76,44008.0,104.9179,104.9644,104.6487,104.6858,44008.0
2019-09-04 12:10:00,112.76,112.9,112.76,112.88,18802.0,104.6858,104.8158,104.6858,104.7972,18802.0
2019-09-04 12:20:00,112.88,113.0,112.87,112.93,35325.0,104.7972,104.9087,104.788,104.8437,35325.0
2019-09-04 12:30:00,112.93,113.01,112.86,113.0,42272.0,104.8437,104.9179,104.7787,104.9087,42272.0
2019-09-04 12:40:00,113.01,113.12,112.94,113.1,26829.0,104.9179,105.0201,104.8529,105.0015,26829.0
2019-09-04 12:50:00,113.07,113.07,112.93,112.94,13499.0,104.9736,104.9736,104.8437,104.8529,13499.0
2019-09-04 13:00:00,112.93,112.99,112.85,112.98,23279.0,104.8437,104.8994,104.7694,104.8901,23279.0
2019-09-04 13:10:00,112.97,112.98,112.82,112.93,28339.0,104.8808,104.8901,104.7415,104.8437,28339.0
2019-09-04 13:20:00,112.91,112.97,112.7,112.83,87172.0,104.8251,104.8808,104.6301,104.7508,87172.0
2019-09-04 13:30:00,112.82,112.82,112.69,112.69,13419.0,104.7415,104.7415,104.6208,104.6208,13419.0
2019-09-04 13:40:00,112.69,112.81,112.45,112.54,177062.0,104.6208,104.7323,104.398,104.4816,177062.0
2019-09-04 13:50:00,112.55,112.73,112.49,112.73,15953.0,104.4909,104.658,104.4352,104.658,15953.0
2019-09-04 14:00:00,112.71,112.77,112.63,112.72,34514.0,104.6394,104.6951,104.5651,104.6487,34514.0
2019-09-04 14:10:00,112.73,112.92,112.66,112.84,52952.0,104.658,104.8344,104.593,104.7601,52952.0
2019-09-04 14:20:00,112.82,112.92,112.76,112.89,41832.0,104.7415,104.8344,104.6858,104.8065,41832.0
2019-09-04 14:30:00,112.89,113.12,112.87,113.08,17161.0,104.8065,105.0201,104.788,104.9829,17161.0
2019-09-04 14:40:00,113.11,113.11,112.87,112.89,175712.0,105.0108,105.0108,104.788,104.8065,175712.0
2019-09-04 14:50:00,112.86,112.92,112.78,112.82,15307.0,104.7787,104.8344,104.7044,104.7415,15307.0
2019-09-04 15:00:00,112.84,112.91,112.81,112.88,24584.0,104.7601,104.8251,104.7323,104.7972,24584.0
2019-09-04 15:10:00,112.88,112.95,112.83,112.9,26188.0,104.7972,104.8622,104.7508,104.8158,26188.0
2019-09-04 15:20:00,112.88,112.98,112.85,112.91,69517.0,104.7972,104.8901,104.7694,104.8251,69517.0
2019-09-04 15:30:00,112.92,113.1,112.88,112.96,35381.0,104.8344,105.0015,104.7972,104.8715,35381.0
2019-09-04 15:40:00,112.96,113.04,112.94,113.02,65825.0,104.8715,104.9458,104.8529,104.9272,65825.0
2019-09-04 15:50:00,113.03,113.29,112.99,113.28,389983.0,104.9365,105.1779,104.8994,105.1686,389983.0
2019-09-05 09:30:00,113.96,114.16,113.26,113.41,72472.0,105.7999,105.9856,105.15,105.2893,72472.0
2019-09-05 09:40:00,113.4,113.83,113.32,113.76,58198.0,105.28,105.6792,105.2057,105.6142,58198.0
2019-09-05 09:50:00,113.77,114.44,113.69,114.37,67347.0,105.6235,106.2455,105.5492,106.1806,67347.0
2019-09-05 10:00:00,114.42,114.56,114.12,114.21,69030.0,106.227,106.3569,105.9485,106.032,69030.0
2019-09-05 10:10:00,114.23,114.5,114.11,114.3,185458.0,106.0506,106.3012,105.9392,106.1156,185458.0
2019-09-05 10:20:00,114.28,114.38,113.73,113.94,59798.0,106.097,106.1898,105.5864,105.7813,59798.0
2019-09-05 10:30:00,113.94,114.4,113.93,114.25,98731.0,105.7813,106.2084,105.7721,106.0691,98731.0
2019-09-05 10:40:00,114.27,114.48,114.23,114.29,61255.0,106.0877,106.2827,106.0506,106.1063,61255.0
2019-09-05 10:50:00,114.3,114.44,114.22,114.38,103404.0,106.1156,106.2455,106.0413,106.1898,103404.0
2019-09-05 11:00:00,114.35,114.46,114.13,114.23,84603.0,106.162,106.2641,105.9577,106.0506,84603.0
2019-09-05 11:10:00,114.22,114.3,114.1,114.17,41103.0,106.0413,106.1156,105.9299,105.9949,41103.0
2019-09-05 11:20:00,114.18,114.53,114.17,114.5,132184.0,106.0042,106.3291,105.9949,106.3012,132184.0
2019-09-05 11:30:00,114.5,114.77,114.47,114.7,152640.0,106.3012,106.5519,106.2734,106.4869,152640.0
2019-09-05 11:40:00,114.74,114.84,114.58,114.84,53203.0,106.5241,106.6169,106.3755,106.6169,53203.0
2019-09-05 11:50:00,114.84,114.95,114.76,114.82,29282.0,106.6169,106.719,106.5426,106.5983,29282.0
2019-09-05 12:00:00,114.81,114.87,114.57,114.75,64570.0,106.589,106.6448,106.3662,106.5333,64570.0
2019-09-05 12:10:00,114.74,114.85,114.66,114.66,65671.0,106.5241,106.6262,106.4498,106.4498,65671.0
2019-09-05 12:20:00,114.63,114.74,114.61,114.71,29685.0,106.4219,106.5241,106.4034,106.4962,29685.0
2019-09-05 12:30:00,114.72,114.83,114.68,114.76,23779.0,106.5055,106.6076,106.4684,106.5426,23779.0
2019-09-05 12:40:00,114.75,114.79,114.66,114.79,24005.0,106.5333,106.5705,106.4498,106.5705,24005.0
2019-09-05 12:50:00,114.79,114.83,114.73,114.82,34812.0,106.5705,106.6076,106.5148,106.5983,34812.0
2019-09-05 13:00:00,114.82,114.88,114.61,114.67,29770.0,106.5983,106.654,106.4034,106.4591,29770.0
2019-09-05 13:10:00,114.69,114.82,114.67,114.79,39149.0,106.4776,106.5983,106.4591,106.5705,39149.0
2019-09-05 13:20:00,114.8,114.88,114.8,114.86,41321.0,106.5798,106.654,106.5798,106.6355,41321.0
2019-09-05 13:30:00,114.87,114.97,114.78,114.93,98543.0,106.6448,106.7376,106.5612,106.7005,98543.0
2019-09-05 13:40:00,114.93,114.97,114.83,114.84,38944.0,106.7005,106.7376,106.6076,106.6169,38944.0
2019-09-05 13:50:00,114.81,114.87,114.8,114.86,24138.0,106.589,106.6448,106.5798,106.6355,24138.0
2019-09-05 14:00:00,114.86,115.04,114.82,114.93,60741.0,106.6355,106.8026,106.5983,106.7005,60741.0
2019-09-05 14:10:00,114.92,115.17,114.88,115.12,41288.0,106.6912,106.9233,106.654,106.8768,41288.0
2019-09-05 14:20:00,115.13,115.15,114.92,115.07,32362.0,106.8861,106.9047,106.6912,106.8304,32362.0
2019-09-05 14:30:00,115.07,115.23,115.05,115.23,29817.0,106.8304,106.979,106.8119,106.979,29817.0
2019-09-05 14:40:00,115.23,115.27,115.17,115.27,29810.0,106.979,107.0161,106.9233,107.0161,29810.0
2019-09-05 14:50:00,115.28,115.33,115.18,115.32,102194.0,107.0254,107.0718,106.9326,107.0625,102194.0
2019-09-05 15:00:00,115.31,115.44,115.02,115.03,48900.0,107.0532,107.1739,106.784,106.7933,48900.0
2019-09-05 15:10:00,115.06,115.08,114.77,114.82,62057.0,106.8211,106.8397,106.5519,106.5983,62057.0
2019-09-05 15:20:00,114.82,114.84,114.64,114.79,48752.0,106.5983,106.6169,106.4312,106.5705,48752.0
2019-09-05 15:30:00,114.78,114.82,114.66,114.69,66712.0,106.5612,106.5983,106.4498,106.4776,66712.0
2019-09-05 15:40:00,114.7,114.73,114.34,114.36,94599.0,106.4869,106.5148,106.1527,106.1713,94599.0
2019-09-05 15:50:00,114.34,114.66,114.24,114.59,302582.0,106.1527,106.4498,106.0599,106.3848,302582.0
2019-09-06 09:30:00,114.78,114.99,114.36,114.56,81442.0,106.5612,106.7562,106.1713,106.3569,81442.0
2019-09-06 09:40:00,114.54,114.9,114.4,114.57,34376.0,106.3384,106.6726,106.2084,106.3662,34376.0
2019-09-06 09:50:00,114.56,114.81,114.4,114.61,39972.0,106.3569,106.589,106.2084,106.4034,39972.0
2019-09-06 10:00:00,114.59,114.68,114.38,114.48,39138.0,106.3848,106.4684,106.1898,106.2827,39138.0
2019-09-06 10:10:00,114.47,114.5,114.2,114.2,41286.0,106.2734,106.3012,106.0227,106.0227,41286.0
2019-09-06 10:20:00,114.21,114.52,114.2,114.44,30138.0,106.032,106.3198,106.0227,106.2455,30138.0
2019-09-06 10:30:00,114.46,114.49,114.26,114.27,30023.0,106.2641,106.292,106.0784,106.0877,30023.0
2019-09-06 10:40:00,114.29,114.41,114.11,114.33,36418.0,106.1063,106.2177,105.9392,106.1434,36418.0
2019-09-06 10:50:00,114.33,114.56,114.31,114.47,29455.0,106.1434,106.3569,106.1248,106.2734,29455.0
2019-09-06 11:00:00,114.5,114.54,114.27,114.4,34449.0,106.3012,106.3384,106.0877,106.2084,34449.0
2019-09-06 11:10:00,114.41,114.44,114.27,114.37,27735.0,106.2177,106.2455,106.0877,106.1806,27735.0
2019-09-06 11:20:00,114.39,114.78,114.36,114.63,22865.0,106.1991,106.5612,106.1713,106.4219,22865.0
2019-09-06 11:30:00,114.65,114.7,114.51,114.58,25437.0,106.4405,106.4869,106.3105,106.3755,25437.0
2019-09-06 11:40:00,114.58,114.78,114.49,114.68,25608.0,106.3755,106.5612,106.292,106.4684,25608.0
2019-09-06 11:50:00,114.67,114.68,114.55,114.57,22829.0,106.4591,106.4684,106.3477,106.3662,22829.0
2019-09-06 12:00:00,114.58,114.72,114.57,114.69,18482.0,106.3755,106.5055,106.3662,106.4776,18482.0
2019-09-06 12:10:00,114.68,114.73,114.53,114.56,26251.0,106.4684,106.5148,106.3291,106.3569,26251.0
2019-09-06 12:20:00,114.57,114.68,114.54,114.55,19495.0,106.3662,106.4684,106.3384,106.3477,19495.0
2019-09-06 12:30:00,114.54,114.57,114.4,114.43,26433.0,106.3384,106.3662,106.2084,106.2363,26433.0
2019-09-06 12:40:00,114.43,114.43,114.26,114.36,21492.0,106.2363,106.2363,106.0784,106.1713,21492.0
2019-09-06 12:50:00,114.34,114.36,114.2,114.21,26612.0,106.1527,106.1713,106.0227,106.032,26612.0
2019-09-06 13:00:00,114.25,114.35,114.2,114.23,21275.0,106.0691,106.162,106.0227,106.0506,21275.0
2019-09-06 13:10:00,114.22,114.25,114.09,114.11,31338.0,106.0413,106.0691,105.9206,105.9392,31338.0
2019-09-06 13:20:00,114.09,114.3,114.09,114.27,42955.0,105.9206,106.1156,105.9206,106.0877,42955.0
2019-09-06 13:30:00,114.28,114.31,114.12,114.13,26935.0,106.097,106.1248,105.9485,105.9577,26935.0
2019-09-06 13:40:00,114.12,114.23,114.11,114.21,26160.0,105.9485,106.0506,105.9392,106.032,26160.0
2019-09-06 13:50:00,114.22,114.26,114.16,114.23,25085.0,106.0413,106.0784,105.9856,106.0506,25085.0
2019-09-06 14:00:00,114.23,114.3,114.21,114.28,18292.0,106.0506,106.1156,106.032,106.097,18292.0
2019-09-06 14:10:00,114.28,114.28,114.18,114.23,33598.0,106.097,106.097,106.0042,106.0506,33598.0
2019-09-06 14:20:00,114.23,114.27,114.19,114.21,23466.0,106.0506,106.0877,106.0134,106.032,23466.0
2019-09-06 14:30:00,114.2,114.2,114.08,114.14,22153.0,106.0227,106.0227,105.9113,105.967,22153.0
2019-09-06 14:40:00,114.14,114.14,113.94,114.02,30837.0,105.967,105.967,105.7813,105.8556,30837.0
2019-09-06 14:50:00,114.02,114.11,114.0,114.07,31243.0,105.8556,105.9392,105.837,105.902,31243.0
2019-09-06 15:00:00,114.08,114.11,113.95,113.97,68166.0,105.9113,105.9392,105.7906,105.8092,68166.0
2019-09-06 15:10:00,113.98,114.03,113.88,113.97,60767.0,105.8185,105.8649,105.7256,105.8092,60767.0
2019-09-06 15:20:00,113.96,113.99,113.84,113.88,97868.0,105.7999,105.8278,105.6885,105.7256,97868.0
2019-09-06 15:30:00,113.88,114.25,113.88,114.09,65728.0,105.7256,106.0691,105.7256,105.9206,65728.0
2019-09-06 15:40:00,114.09,114.11,113.97,114.04,62948.0,105.9206,105.9392,105.8092,105.8742,62948.0
2019-09-06 15:50:00,114.04,114.21,113.98,114.05,207108.0,105.8742,106.032,105.8185,105.8835,207108.0
2019-09-09 09:30:00,114.52,114.52,113.12,113.54,192041.0,106.3198,106.3198,105.0201,105.41,192041.0
2019-09-09 09:40:00,113.54,113.75,113.05,113.08,68488.0,105.41,105.6049,104.9551,104.9829,68488.0
2019-09-09 09:50:00,113.1,113.1,112.36,112.47,73827.0,105.0015,105.0015,104.3145,104.4166,73827.0
2019-09-09 10:00:00,112.51,112.57,112.05,112.05,39524.0,104.4537,104.5094,104.0267,104.0267,39524.0
2019-09-09 10:10:00,112.07,112.53,112.03,112.3,73416.0,104.0452,104.4723,104.0081,104.2588,73416.0
2019-09-09 10:20:00,112.28,112.35,111.66,111.7,56018.0,104.2402,104.3052,103.6646,103.7017,56018.0
2019-09-09 10:30:00,111.71,111.92,111.63,111.66,58197.0,103.711,103.906,103.6367,103.6646,58197.0
2019-09-09 10:40:00,111.65,111.65,111.19,111.23,58405.0,103.6553,103.6553,103.2283,103.2654,58405.0
2019-09-09 10:50:00,111.23,111.59,111.2,111.27,67398.0,103.2654,103.5996,103.2375,103.3025,67398.0
2019-09-09 11:00:00,111.25,111.31,111.01,111.17,95367.0,103.284,103.3397,103.0611,103.2097,95367.0
2019-09-09 11:10:00,111.19,111.45,110.9,110.92,66723.0,103.2283,103.4696,102.959,102.9776,66723.0
2019-09-09 11:20:00,110.93,110.96,110.75,110.77,43589.0,102.9869,103.0147,102.8198,102.8383,43589.0
2019-09-09 11:30:00,110.77,110.81,110.35,110.44,53498.0,102.8383,102.8755,102.4484,102.532,53498.0
2019-09-09 11:40:00,110.43,110.77,110.41,110.72,56680.0,102.5227,102.8383,102.5041,102.7919,56680.0
2019-09-09 11:50:00,110.72,111.05,110.65,110.69,107153.0,102.7919,103.0983,102.7269,102.7641,107153.0
2019-09-09 12:00:00,110.7,110.78,110.47,110.72,105994.0,102.7733,102.8476,102.5598,102.7919,105994.0
2019-09-09 12:10:00,110.74,110.93,110.7,110.89,87619.0,102.8105,102.9869,102.7733,102.9497,87619.0
2019-09-09 12:20:00,110.9,111.26,110.79,111.2,63656.0,102.959,103.2932,102.8569,103.2375,63656.0
2019-09-09 12:30:00,111.18,111.18,110.81,110.96,121946.0,103.219,103.219,102.8755,103.0147,121946.0
2019-09-09 12:40:00,110.97,111.22,110.93,110.93,47937.0,103.024,103.2561,102.9869,102.9869,47937.0
2019-09-09 12:50:00,110.93,111.49,110.93,111.48,46184.0,102.9869,103.5068,102.9869,103.4975,46184.0
2019-09-09 13:00:00,111.48,111.56,111.38,111.51,49619.0,103.4975,103.5718,103.4047,103.5253,49619.0
2019-09-09 13:10:00,111.5,111.78,111.42,111.75,59324.0,103.5161,103.776,103.4418,103.7482,59324.0
2019-09-09 13:20:00,111.77,111.79,111.41,111.42,68361.0,103.7667,103.7853,103.4325,103.4418,68361.0
2019-09-09 13:30:00,111.42,111.55,111.35,111.35,38113.0,103.4418,103.5625,103.3768,103.3768,38113.0
2019-09-09 13:40:00,111.33,111.59,111.33,111.59,48958.0,103.3582,103.5996,103.3582,103.5996,48958.0
2019-09-09 13:50:00,111.62,111.62,111.4,111.43,76301.0,103.6275,103.6275,103.4232,103.4511,76301.0
2019-09-09 14:00:00,111.43,111.47,111.28,111.34,63029.0,103.4511,103.4882,103.3118,103.3675,63029.0
2019-09-09 14:10:00,111.34,111.61,111.29,111.4,278824.0,103.3675,103.6182,103.3211,103.4232,278824.0
2019-09-09 14:20:00,111.36,111.44,111.12,111.2,55110.0,103.3861,103.4604,103.1633,103.2375,55110.0
2019-09-09 14:30:00,111.19,111.51,111.18,111.36,43585.0,103.2283,103.5253,103.219,103.3861,43585.0
2019-09-09 14:40:00,111.37,111.43,111.31,111.37,35718.0,103.3954,103.4511,103.3397,103.3954,35718.0
2019-09-09 14:50:00,111.38,111.38,111.15,111.16,27496.0,103.4047,103.4047,103.1911,103.2004,27496.0
2019-09-09 15:00:00,111.15,111.26,111.1,111.22,46403.0,103.1911,103.2932,103.1447,103.2561,46403.0
2019-09-09 15:10:00,111.22,111.26,111.11,111.12,49869.0,103.2561,103.2932,103.154,103.1633,49869.0
2019-09-09 15:20:00,111.12,111.13,110.88,110.98,54995.0,103.1633,103.1726,102.9405,103.0333,54995.0
2019-09-09 15:30:00,110.98,111.26,110.94,111.25,99137.0,103.0333,103.2932,102.9962,103.284,99137.0
2019-09-09 15:40:00,111.25,111.26,111.1,111.23,209467.0,103.284,103.2932,103.1447,103.2654,209467.0
2019-09-09 15:50:00,111.23,111.25,111.0,111.08,326457.0,103.2654,103.284,103.0519,103.1261,326457.0
2019-09-10 09:30:00,108.37,108.62,106.4,107.78,604899.0,100.6102,100.8423,98.7812,100.0624,604899.0
2019-09-10 09:40:00,107.82,108.27,107.31,107.85,410754.0,100.0996,100.5173,99.6261,100.1274,410754.0
2019-09-10 09:50:00,107.8,108.04,107.49,108.04,280682.0,100.081,100.3038,99.7932,100.3038,280682.0
2019-09-10 10:00:00,108.1,108.6,108.04,108.44,78008.0,100.3595,100.8237,100.3038,100.6752,78008.0
2019-09-10 10:10:00,108.49,108.88,108.08,108.52,223253.0,100.7216,101.0837,100.3409,100.7494,223253.0
2019-09-10 10:20:00,108.53,108.88,108.36,108.82,89511.0,100.7587,101.0837,100.6009,101.028,89511.0
2019-09-10 10:30:00,108.78,108.92,108.51,108.51,59163.0,100.9908,101.1208,100.7402,100.7402,59163.0
2019-09-10 10:40:00,108.49,108.8,108.38,108.67,66806.0,100.7216,101.0094,100.6195,100.8887,66806.0
2019-09-10 10:50:00,108.71,108.9,108.52,108.83,64394.0,100.9258,101.1022,100.7494,101.0372,64394.0
2019-09-10 11:00:00,108.81,109.25,108.81,109.15,164908.0,101.0187,101.4272,101.0187,101.3343,164908.0
2019-09-10 11:10:00,109.16,109.37,108.9,108.9,53420.0,101.3436,101.5386,101.1022,101.1022,53420.0
2019-09-10 11:20:00,108.9,109.04,108.79,108.92,50776.0,101.1022,101.2322,101.0001,101.1208,50776.0
2019-09-10 11:30:00,108.91,109.29,108.9,109.15,54246.0,101.1115,101.4643,101.1022,101.3343,54246.0
2019-09-10 11:40:00,109.15,109.53,109.12,109.44,60825.0,101.3343,101.6871,101.3065,101.6036,60825.0
2019-09-10 11:50:00,109.45,109.79,109.38,109.59,94312.0,101.6128,101.9285,101.5479,101.7428,94312.0
2019-09-10 12:00:00,109.56,109.7,109.44,109.7,29177.0,101.715,101.8449,101.6036,101.8449,29177.0
2019-09-10 12:10:00,109.68,110.16,109.64,110.06,48525.0,101.8264,102.272,101.7892,102.1792,48525.0
2019-09-10 12:20:00,110.06,110.22,109.95,110.2,32586.0,102.1792,102.3277,102.077,102.3091,32586.0
2019-09-10 12:30:00,110.2,110.7,110.17,110.69,164760.0,102.3091,102.7733,102.2813,102.7641,164760.0
2019-09-10 12:40:00,110.69,110.72,110.33,110.45,105170.0,102.7641,102.7919,102.4298,102.5412,105170.0
2019-09-10 12:50:00,110.46,110.62,110.46,110.57,27028.0,102.5505,102.6991,102.5505,102.6527,27028.0
2019-09-10 13:00:00,110.57,110.77,110.51,110.53,47939.0,102.6527,102.8383,102.5969,102.6155,47939.0
2019-09-10 13:10:00,110.54,110.65,110.43,110.5,44856.0,102.6248,102.7269,102.5227,102.5877,44856.0
2019-09-10 13:20:00,110.5,110.52,110.39,110.52,27728.0,102.5877,102.6062,102.4855,102.6062,27728.0
2019-09-10 13:30:00,110.51,110.52,110.26,110.31,46108.0,102.5969,102.6062,102.3648,102.4113,46108.0
2019-09-10 13:40:00,110.32,110.34,110.09,110.33,60765.0,102.4206,102.4391,102.207,102.4298,60765.0
2019-09-10 13:50:00,110.38,110.63,110.36,110.51,48937.0,102.4763,102.7084,102.4577,102.5969,48937.0
2019-09-10 14:00:00,110.48,110.75,110.48,110.7,95237.0,102.5691,102.8198,102.5691,102.7733,95237.0
2019-09-10 14:10:00,110.7,110.85,110.57,110.78,120461.0,102.7733,102.9126,102.6527,102.8476,120461.0
2019-09-10 14:20:00,110.79,110.99,110.77,110.85,182219.0,102.8569,103.0426,102.8383,102.9126,182219.0
2019-09-10 14:30:00,110.86,110.96,110.78,110.91,126848.0,102.9219,103.0147,102.8476,102.9683,126848.0
2019-09-10 14:40:00,110.9,110.96,110.75,110.8,143470.0,102.959,103.0147,102.8198,102.8662,143470.0
2019-09-10 14:50:00,110.8,110.91,110.7,110.9,52305.0,102.8662,102.9683,102.7733,102.959,52305.0
2019-09-10 15:00:00,110.91,111.01,110.87,110.97,180656.0,102.9683,103.0611,102.9312,103.024,180656.0
2019-09-10 15:10:00,110.98,111.13,110.95,111.06,100650.0,103.0333,103.1726,103.0054,103.1076,100650.0
2019-09-10 15:20:00,111.06,111.08,110.74,110.78,72437.0,103.1076,103.1261,102.8105,102.8476,72437.0
2019-09-10 15:30:00,110.79,111.0,110.79,110.97,61066.0,102.8569,103.0519,102.8569,103.024,61066.0
2019-09-10 15:40:00,110.98,111.09,110.92,111.05,144902.0,103.0333,103.1354,102.9776,103.0983,144902.0
2019-09-10 15:50:00,111.05,111.1,110.83,111.07,367071.0,103.0983,103.1447,102.894,103.1168,367071.0
2019-09-11 09:30:00,111.78,112.0,111.2,111.52,78733.0,103.776,103.9803,103.2375,103.5346,78733.0
2019-09-11 09:40:00,111.59,111.59,111.05,111.06,42747.0,103.5996,103.5996,103.0983,103.1076,42747.0
2019-09-11 09:50:00,111.09,111.09,110.84,110.9,29321.0,103.1354,103.1354,102.9033,102.959,29321.0
2019-09-11 10:00:00,110.93,110.93,110.29,110.75,73279.0,102.9869,102.9869,102.3927,102.8198,73279.0
2019-09-11 10:10:00,110.75,111.17,110.71,111.15,38113.0,102.8198,103.2097,102.7826,103.1911,38113.0
2019-09-11 10:20:00,111.13,111.16,111.0,111.05,50496.0,103.1726,103.2004,103.0519,103.0983,50496.0
2019-09-11 10:30:00,111.05,111.24,110.99,111.17,65381.0,103.0983,103.2747,103.0426,103.2097,65381.0
2019-09-11 10:40:00,111.21,111.22,111.04,111.1,24977.0,103.2468,103.2561,103.089,103.1447,24977.0
2019-09-11 10:50:00,111.1,111.17,110.98,111.03,26717.0,103.1447,103.2097,103.0333,103.0797,26717.0
2019-09-11 11:00:00,111.03,111.13,110.87,110.91,49872.0,103.0797,103.1726,102.9312,102.9683,49872.0
2019-09-11 11:10:00,110.91,111.1,110.87,110.95,37163.0,102.9683,103.1447,102.9312,103.0054,37163.0
2019-09-11 11:20:00,110.98,111.08,110.92,110.94,25574.0,103.0333,103.1261,102.9776,102.9962,25574.0
2019-09-11 11:30:00,110.95,111.14,110.9,110.91,50465.0,103.0054,103.1818,102.959,102.9683,50465.0
2019-09-11 11:40:00,110.92,110.96,110.5,110.57,57657.0,102.9776,103.0147,102.5877,102.6527,57657.0
2019-09-11 11:50:00,110.56,110.74,110.54,110.7,36339.0,102.6434,102.8105,102.6248,102.7733,36339.0
2019-09-11 12:00:00,110.72,110.85,110.67,110.72,26440.0,102.7919,102.9126,102.7455,102.7919,26440.0
2019-09-11 12:10:00,110.72,110.79,110.66,110.7,25094.0,102.7919,102.8569,102.7362,102.7733,25094.0
2019-09-11 12:20:00,110.71,110.85,110.67,110.75,48716.0,102.7826,102.9126,102.7455,102.8198,48716.0
2019-09-11 12:30:00,110.75,111.15,110.75,111.15,23689.0,102.8198,103.1911,102.8198,103.1911,23689.0
2019-09-11 12:40:00,111.13,111.14,110.99,111.01,20016.0,103.1726,103.1818,103.0426,103.0611,20016.0
2019-09-11 12:50:00,111.03,111.22,111.02,111.14,30262.0,103.0797,103.2561,103.0704,103.1818,30262.0
2019-09-11 13:00:00,111.14,111.14,111.04,111.12,23572.0,103.1818,103.1818,103.089,103.1633,23572.0
2019-09-11 13:10:00,111.12,111.14,111.0,111.11,23737.0,103.1633,103.1818,103.0519,103.154,23737.0
2019-09-11 13:20:00,111.1,111.13,111.02,111.08,18455.0,103.1447,103.1726,103.0704,103.1261,18455.0
2019-09-11 13:30:00,111.08,111.14,111.01,111.01,17383.0,103.1261,103.1818,103.0611,103.0611,17383.0
2019-09-11 13:40:00,111.01,111.07,111.0,111.06,25186.0,103.0611,103.1168,103.0519,103.1076,25186.0
2019-09-11 13:50:00,111.07,111.11,110.99,111.06,31373.0,103.1168,103.154,103.0426,103.1076,31373.0
2019-09-11 14:00:00,111.06,111.1,110.91,111.08,242818.0,103.1076,103.1447,102.9683,103.1261,242818.0
2019-09-11 14:10:00,111.09,111.1,111.0,111.04,21301.0,103.1354,103.1447,103.0519,103.089,21301.0
2019-09-11 14:20:00,111.06,111.14,111.0,111.03,74367.0,103.1076,103.1818,103.0519,103.0797,74367.0
2019-09-11 14:30:00,111.04,111.04,110.97,110.98,35115.0,103.089,103.089,103.024,103.0333,35115.0
2019-09-11 14:40:00,111.0,111.0,110.82,110.88,25171.0,103.0519,103.0519,102.8847,102.9405,25171.0
2019-09-11 14:50:00,110.89,110.93,110.83,110.93,33206.0,102.9497,102.9869,102.894,102.9869,33206.0
2019-09-11 15:00:00,110.93,111.03,110.93,110.96,38325.0,102.9869,103.0797,102.9869,103.0147,38325.0
2019-09-11 15:10:00,110.96,111.06,110.95,111.06,50890.0,103.0147,103.1076,103.0054,103.1076,50890.0
2019-09-11 15:20:00,111.06,111.16,111.05,111.14,87095.0,103.1076,103.2004,103.0983,103.1818,87095.0
2019-09-11 15:30:00,111.14,111.21,111.02,111.21,146178.0,103.1818,103.2468,103.0704,103.2468,146178.0
2019-09-11 15:40:00,111.21,111.31,111.1,111.3,152342.0,103.2468,103.3397,103.1447,103.3304,152342.0
2019-09-11 15:50:00,111.31,111.73,111.31,111.66,466336.0,103.3397,103.7296,103.3397,103.6646,466336.0
2019-09-12 09:30:00,111.92,112.42,111.79,111.85,62029.0,103.906,104.3702,103.7853,103.841,62029.0
2019-09-12 09:40:00,111.83,111.99,111.66,111.68,33686.0,103.8224,103.971,103.6646,103.6832,33686.0
2019-09-12 09:50:00,111.71,111.71,111.12,111.19,25474.0,103.711,103.711,103.1633,103.2283,25474.0
2019-09-12 10:00:00,111.28,111.42,111.2,111.28,11065.0,103.3118,103.4418,103.2375,103.3118,11065.0
2019-09-12 10:10:00,111.29,111.96,111.29,111.35,60790.0,103.3211,103.9431,103.3211,103.3768,60790.0
2019-09-12 10:20:00,111.36,111.69,111.24,111.28,35287.0,103.3861,103.6925,103.2747,103.3118,35287.0
2019-09-12 10:30:00,111.27,111.47,111.2,111.4,247280.0,103.3025,103.4882,103.2375,103.4232,247280.0
2019-09-12 10:40:00,111.41,111.82,111.4,111.8,39769.0,103.4325,103.8131,103.4232,103.7946,39769.0
2019-09-12 10:50:00,111.83,111.87,111.46,111.5,35377.0,103.8224,103.8596,103.4789,103.5161,35377.0
2019-09-12 11:00:00,111.5,111.71,111.45,111.63,29778.0,103.5161,103.711,103.4696,103.6367,29778.0
2019-09-12 11:10:00,111.62,111.77,111.62,111.74,34285.0,103.6275,103.7667,103.6275,103.7389,34285.0
2019-09-12 11:20:00,111.71,111.8,111.64,111.75,38913.0,103.711,103.7946,103.646,103.7482,38913.0
2019-09-12 11:30:00,111.78,111.86,111.67,111.78,42267.0,103.776,103.8503,103.6739,103.776,42267.0
2019-09-12 11:40:00,111.79,111.98,111.78,111.89,16831.0,103.7853,103.9617,103.776,103.8781,16831.0
2019-09-12 11:50:00,111.91,112.0,111.83,112.0,27735.0,103.8967,103.9803,103.8224,103.9803,27735.0
2019-09-12 12:00:00,111.98,112.02,111.84,111.95,53599.0,103.9617,103.9988,103.8317,103.9338,53599.0
2019-09-12 12:10:00,111.97,112.01,111.81,111.85,18361.0,103.9524,103.9895,103.8039,103.841,18361.0
2019-09-12 12:20:00,111.86,112.02,111.83,111.98,93102.0,103.8503,103.9988,103.8224,103.9617,93102.0
2019-09-12 12:30:00,111.99,112.04,111.95,112.0,33139.0,103.971,104.0174,103.9338,103.9803,33139.0
2019-09-12 12:40:00,112.02,112.28,112.0,112.19,56000.0,103.9988,104.2402,103.9803,104.1567,56000.0
2019-09-12 12:50:00,112.19,112.3,112.16,112.16,52720.0,104.1567,104.2588,104.1288,104.1288,52720.0
2019-09-12 13:00:00,112.18,112.28,112.15,112.15,39565.0,104.1474,104.2402,104.1195,104.1195,39565.0
2019-09-12 13:10:00,112.18,112.31,112.14,112.29,32142.0,104.1474,104.2681,104.1102,104.2495,32142.0
2019-09-12 13:20:00,112.3,112.36,112.24,112.33,32994.0,104.2588,104.3145,104.2031,104.2866,32994.0
2019-09-12 13:30:00,112.32,112.33,112.22,112.23,28620.0,104.2773,104.2866,104.1845,104.1938,28620.0
2019-09-12 13:40:00,112.21,112.31,112.18,112.31,34341.0,104.1752,104.2681,104.1474,104.2681,34341.0
2019-09-12 13:50:00,112.29,112.33,112.19,112.22,40276.0,104.2495,104.2866,104.1567,104.1845,40276.0
2019-09-12 14:00:00,112.24,112.29,112.07,112.14,34911.0,104.2031,104.2495,104.0452,104.1102,34911.0
2019-09-12 14:10:00,112.14,112.2,112.09,112.2,25778.0,104.1102,104.1659,104.0638,104.1659,25778.0
2019-09-12 14:20:00,112.22,112.22,112.12,112.19,28958.0,104.1845,104.1845,104.0917,104.1567,28958.0
2019-09-12 14:30:00,112.17,112.25,112.11,112.23,39550.0,104.1381,104.2124,104.0824,104.1938,39550.0
2019-09-12 14:40:00,112.22,112.28,112.08,112.1,78835.0,104.1845,104.2402,104.0545,104.0731,78835.0
2019-09-12 14:50:00,112.1,112.1,111.94,112.0,38032.0,104.0731,104.0731,103.9246,103.9803,38032.0
2019-09-12 15:00:00,112.02,112.05,111.91,111.95,25844.0,103.9988,104.0267,103.8967,103.9338,25844.0
2019-09-12 15:10:00,111.96,111.96,111.81,111.82,38233.0,103.9431,103.9431,103.8039,103.8131,38233.0
2019-09-12 15:20:00,111.81,111.89,111.8,111.8,47281.0,103.8039,103.8781,103.7946,103.7946,47281.0
2019-09-12 15:30:00,111.81,111.86,111.72,111.77,60856.0,103.8039,103.8503,103.7203,103.7667,60856.0
2019-09-12 15:40:00,111.77,111.85,111.63,111.64,81036.0,103.7667,103.841,103.6367,103.646,81036.0
2019-09-12 15:50:00,111.64,111.66,111.41,111.51,241668.0,103.646,103.6646,103.4325,103.5253,241668.0
2019-09-13 09:30:00,111.74,112.1,111.23,111.93,59794.0,103.7389,104.0731,103.2654,103.9153,59794.0
2019-09-13 09:40:00,111.98,112.15,111.51,111.72,17117.0,103.9617,104.1195,103.5253,103.7203,17117.0
2019-09-13 09:50:00,111.71,112.08,111.47,111.73,123658.0,103.711,104.0545,103.4882,103.7296,123658.0
2019-09-13 10:00:00,111.89,111.89,111.57,111.77,25621.0,103.8781,103.8781,103.581,103.7667,25621.0
2019-09-13 10:10:00,111.72,111.72,111.47,111.59,37051.0,103.7203,103.7203,103.4882,103.5996,37051.0
2019-09-13 10:20:00,111.62,111.69,111.48,111.62,21267.0,103.6275,103.6925,103.4975,103.6275,21267.0
2019-09-13 10:30:00,111.62,111.62,110.79,110.82,106097.0,103.6275,103.6275,102.8569,102.8847,106097.0
2019-09-13 10:40:00,110.81,111.11,110.71,111.07,36479.0,102.8755,103.154,102.7826,103.1168,36479.0
2019-09-13 10:50:00,111.06,111.4,111.04,111.37,37873.0,103.1076,103.4232,103.089,103.3954,37873.0
2019-09-13 11:00:00,111.41,111.5,111.13,111.4,131087.0,103.4325,103.5161,103.1726,103.4232,131087.0
2019-09-13 11:10:00,111.36,111.43,111.2,111.22,38082.0,103.3861,103.4511,103.2375,103.2561,38082.0
2019-09-13 11:20:00,111.22,111.24,110.97,111.02,25387.0,103.2561,103.2747,103.024,103.0704,25387.0
2019-09-13 11:30:00,111.06,111.14,110.77,110.83,29564.0,103.1076,103.1818,102.8383,102.894,29564.0
2019-09-13 11:40:00,110.85,110.85,110.51,110.69,61897.0,102.9126,102.9126,102.5969,102.7641,61897.0
2019-09-13 11:50:00,110.7,110.71,110.33,110.33,103021.0,102.7733,102.7826,102.4298,102.4298,103021.0
2019-09-13 12:00:00,110.32,110.55,110.23,110.5,51263.0,102.4206,102.6341,102.337,102.5877,51263.0
2019-09-13 12:10:00,110.5,110.5,110.27,110.36,29180.0,102.5877,102.5877,102.3741,102.4577,29180.0
2019-09-13 12:20:00,110.34,110.8,110.3,110.45,48694.0,102.4391,102.8662,102.402,102.5412,48694.0
2019-09-13 12:30:00,110.44,110.88,110.37,110.84,30652.0,102.532,102.9405,102.467,102.9033,30652.0
2019-09-13 12:40:00,110.87,111.04,110.72,110.8,21255.0,102.9312,103.089,102.7919,102.8662,21255.0
2019-09-13 12:50:00,110.8,110.9,110.74,110.88,17602.0,102.8662,102.959,102.8105,102.9405,17602.0
2019-09-13 13:00:00,110.88,110.92,110.81,110.86,16862.0,102.9405,102.9776,102.8755,102.9219,16862.0
2019-09-13 13:10:00,110.86,110.98,110.85,110.93,18654.0,102.9219,103.0333,102.9126,102.9869,18654.0
2019-09-13 13:20:00,110.93,111.11,110.93,111.03,19819.0,102.9869,103.154,102.9869,103.0797,19819.0
2019-09-13 13:30:00,111.02,111.03,110.95,111.02,15971.0,103.0704,103.0797,103.0054,103.0704,15971.0
2019-09-13 13:40:00,111.02,111.09,110.9,111.07,23043.0,103.0704,103.1354,102.959,103.1168,23043.0
2019-09-13 13:50:00,111.08,111.08,110.97,111.0,21219.0,103.1261,103.1261,103.024,103.0519,21219.0
2019-09-13 14:00:00,110.98,111.02,110.89,110.91,25044.0,103.0333,103.0704,102.9497,102.9683,25044.0
2019-09-13 14:10:00,110.91,110.91,110.7,110.7,15948.0,102.9683,102.9683,102.7733,102.7733,15948.0
2019-09-13 14:20:00,110.7,110.77,110.63,110.73,19238.0,102.7733,102.8383,102.7084,102.8012,19238.0
2019-09-13 14:30:00,110.72,110.81,110.68,110.74,32308.0,102.7919,102.8755,102.7548,102.8105,32308.0
2019-09-13 14:40:00,110.74,110.83,110.73,110.77,24255.0,102.8105,102.894,102.8012,102.8383,24255.0
2019-09-13 14:50:00,110.76,110.9,110.76,110.82,34730.0,102.829,102.959,102.829,102.8847,34730.0
2019-09-13 15:00:00,110.81,110.81,110.49,110.53,37291.0,102.8755,102.8755,102.5784,102.6155,37291.0
2019-09-13 15:10:00,110.52,110.66,110.51,110.61,34163.0,102.6062,102.7362,102.5969,102.6898,34163.0
2019-09-13 15:20:00,110.6,110.77,110.53,110.69,42245.0,102.6805,102.8383,102.6155,102.7641,42245.0
2019-09-13 15:30:00,110.68,110.77,110.62,110.69,51366.0,102.7548,102.8383,102.6991,102.7641,51366.0
2019-09-13 15:40:00,110.69,110.81,110.62,110.81,66984.0,102.7641,102.8755,102.6991,102.8755,66984.0
2019-09-13 15:50:00,110.81,110.95,110.66,110.89,317248.0,102.8755,103.0054,102.7362,102.9497,317248.0
2019-09-16 09:30:00,110.42,110.44,110.05,110.13,49035.0,102.5134,102.532,102.1699,102.2442,49035.0
2019-09-16 09:40:00,110.1,110.51,110.1,110.46,15826.0,102.2163,102.5969,102.2163,102.5505,15826.0
2019-09-16 09:50:00,110.51,110.53,110.28,110.45,20904.0,102.5969,102.6155,102.3834,102.5412,20904.0
2019-09-16 10:00:00,110.44,110.53,110.15,110.15,22670.0,102.532,102.6155,102.2627,102.2627,22670.0
2019-09-16 10:10:00,110.1,110.1,109.75,109.8,38579.0,102.2163,102.2163,101.8914,101.9378,38579.0
2019-09-16 10:20:00,109.79,109.86,109.58,109.63,31603.0,101.9285,101.9935,101.7335,101.78,31603.0
2019-09-16 10:30:00,109.62,109.73,109.58,109.62,29624.0,101.7707,101.8728,101.7335,101.7707,29624.0
2019-09-16 10:40:00,109.62,109.73,109.48,109.5,27293.0,101.7707,101.8728,101.6407,101.6593,27293.0
2019-09-16 10:50:00,109.43,109.52,109.21,109.24,38895.0,101.5943,101.6778,101.39,101.4179,38895.0
2019-09-16 11:00:00,109.27,110.08,109.27,110.07,34062.0,101.4457,102.1977,101.4457,102.1885,34062.0
2019-09-16 11:10:00,110.09,110.15,109.89,109.94,20057.0,102.207,102.2627,102.0213,102.0678,20057.0
2019-09-16 11:20:00,109.93,110.22,109.9,110.09,42365.0,102.0585,102.3277,102.0306,102.207,42365.0
2019-09-16 11:30:00,110.1,110.1,109.8,109.88,17894.0,102.2163,102.2163,101.9378,102.0121,17894.0
2019-09-16 11:40:00,109.86,109.88,109.66,109.66,18928.0,101.9935,102.0121,101.8078,101.8078,18928.0
2019-09-16 11:50:00,109.63,109.88,109.56,109.69,26582.0,101.78,102.0121,101.715,101.8357,26582.0
2019-09-16 12:00:00,109.7,109.92,109.68,109.85,11047.0,101.8449,102.0492,101.8264,101.9842,11047.0
2019-09-16 12:10:00,109.84,109.91,109.84,109.9,13960.0,101.9749,102.0399,101.9749,102.0306,13960.0
2019-09-16 12:20:00,109.89,109.94,109.81,109.92,12322.0,102.0213,102.0678,101.9471,102.0492,12322.0
2019-09-16 12:30:00,109.93,109.96,109.78,109.84,27651.0,102.0585,102.0863,101.9192,101.9749,27651.0
2019-09-16 12:40:00,109.86,109.88,109.63,109.85,26990.0,101.9935,102.0121,101.78,101.9842,26990.0
2019-09-16 12:50:00,109.89,109.98,109.86,109.91,14784.0,102.0213,102.1049,101.9935,102.0399,14784.0
2019-09-16 13:00:00,109.91,110.08,109.91,110.06,16680.0,102.0399,102.1977,102.0399,102.1792,16680.0
2019-09-16 13:10:00,110.04,110.25,110.02,110.25,19105.0,102.1606,102.3556,102.142,102.3556,19105.0
2019-09-16 13:20:00,110.25,110.35,110.21,110.3,15619.0,102.3556,102.4484,102.3184,102.402,15619.0
2019-09-16 13:30:00,110.31,110.46,110.3,110.37,58846.0,102.4113,102.5505,102.402,102.467,58846.0
2019-09-16 13:40:00,110.36,110.43,110.34,110.36,18218.0,102.4577,102.5227,102.4391,102.4577,18218.0
2019-09-16 13:50:00,110.35,110.36,110.21,110.22,15491.0,102.4484,102.4577,102.3184,102.3277,15491.0
2019-09-16 14:00:00,110.22,110.28,110.1,110.11,30945.0,102.3277,102.3834,102.2163,102.2256,30945.0
2019-09-16 14:10:00,110.1,110.3,110.1,110.27,22002.0,102.2163,102.402,102.2163,102.3741,22002.0
2019-09-16 14:20:00,110.28,110.28,110.17,110.19,18981.0,102.3834,102.3834,102.2813,102.2999,18981.0
2019-09-16 14:30:00,110.18,110.2,110.07,110.08,14111.0,102.2906,102.3091,102.1885,102.1977,14111.0
2019-09-16 14:40:00,110.09,110.15,110.09,110.13,21338.0,102.207,102.2627,102.207,102.2442,21338.0
2019-09-16 14:50:00,110.12,110.16,110.09,110.13,17302.0,102.2349,102.272,102.207,102.2442,17302.0
2019-09-16 15:00:00,110.14,110.24,110.14,110.16,19344.0,102.2534,102.3463,102.2534,102.272,19344.0
2019-09-16 15:10:00,110.16,110.3,110.16,110.17,22554.0,102.272,102.402,102.272,102.2813,22554.0
2019-09-16 15:20:00,110.17,110.2,110.06,110.14,22658.0,102.2813,102.3091,102.1792,102.2534,22658.0
2019-09-16 15:30:00,110.13,110.19,110.08,110.1,37655.0,102.2442,102.2999,102.1977,102.2163,37655.0
2019-09-16 15:40:00,110.09,110.28,110.04,110.16,67734.0,102.207,102.3834,102.1606,102.272,67734.0
2019-09-16 15:50:00,110.14,110.21,110.0,110.12,149731.0,102.2534,102.3184,102.1235,102.2349,149731.0
2019-09-17 09:30:00,110.33,110.33,109.63,109.76,64183.0,102.4298,102.4298,101.78,101.9007,64183.0
2019-09-17 09:40:00,109.74,110.14,109.65,110.11,35827.0,101.8821,102.2534,101.7985,102.2256,35827.0
2019-09-17 09:50:00,110.12,110.62,110.11,110.46,46167.0,102.2349,102.6991,102.2256,102.5505,46167.0
2019-09-17 10:00:00,110.47,110.47,110.23,110.38,37258.0,102.5598,102.5598,102.337,102.4763,37258.0
2019-09-17 10:10:00,110.37,110.49,110.3,110.41,33837.0,102.467,102.5784,102.402,102.5041,33837.0
2019-09-17 10:20:00,110.41,110.51,110.36,110.44,38989.0,102.5041,102.5969,102.4577,102.532,38989.0
2019-09-17 10:30:00,110.44,110.48,110.22,110.32,26440.0,102.532,102.5691,102.3277,102.4206,26440.0
2019-09-17 10:40:00,110.31,110.43,110.27,110.27,16085.0,102.4113,102.5227,102.3741,102.3741,16085.0
2019-09-17 10:50:00,110.26,110.45,110.2,110.21,30799.0,102.3648,102.5412,102.3091,102.3184,30799.0
2019-09-17 11:00:00,110.2,110.46,110.18,110.43,40018.0,102.3091,102.5505,102.2906,102.5227,40018.0
2019-09-17 11:10:00,110.46,110.55,110.42,110.51,19768.0,102.5505,102.6341,102.5134,102.5969,19768.0
2019-09-17 11:20:00,110.51,110.73,110.43,110.49,22315.0,102.5969,102.8012,102.5227,102.5784,22315.0
2019-09-17 11:30:00,110.52,110.6,110.43,110.51,19018.0,102.6062,102.6805,102.5227,102.5969,19018.0
2019-09-17 11:40:00,110.53,110.53,110.36,110.38,15517.0,102.6155,102.6155,102.4577,102.4763,15517.0
2019-09-17 11:50:00,110.38,110.41,110.26,110.34,20795.0,102.4763,102.5041,102.3648,102.4391,20795.0
2019-09-17 12:00:00,110.37,110.57,110.36,110.41,20800.0,102.467,102.6527,102.4577,102.5041,20800.0
2019-09-17 12:10:00,110.42,110.43,110.27,110.27,31202.0,102.5134,102.5227,102.3741,102.3741,31202.0
2019-09-17 12:20:00,110.25,110.37,110.23,110.33,12022.0,102.3556,102.467,102.337,102.4298,12022.0
2019-09-17 12:30:00,110.34,110.62,110.34,110.6,13868.0,102.4391,102.6991,102.4391,102.6805,13868.0
2019-09-17 12:40:00,110.6,110.72,110.6,110.65,18474.0,102.6805,102.7919,102.6805,102.7269,18474.0
2019-09-17 12:50:00,110.62,110.65,110.55,110.62,18099.0,102.6991,102.7269,102.6341,102.6991,18099.0
2019-09-17 13:00:00,110.62,110.63,110.51,110.58,16380.0,102.6991,102.7084,102.5969,102.6619,16380.0
2019-09-17 13:10:00,110.6,110.69,110.57,110.67,18649.0,102.6805,102.7641,102.6527,102.7455,18649.0
2019-09-17 13:20:00,110.66,110.77,110.66,110.7,31348.0,102.7362,102.8383,102.7362,102.7733,31348.0
2019-09-17 13:30:00,110.69,110.9,110.68,110.84,31040.0,102.7641,102.959,102.7548,102.9033,31040.0
2019-09-17 13:40:00,110.84,110.92,110.82,110.91,13417.0,102.9033,102.9776,102.8847,102.9683,13417.0
2019-09-17 13:50:00,110.92,111.04,110.9,110.93,19188.0,102.9776,103.089,102.959,102.9869,19188.0
2019-09-17 14:00:00,110.96,111.07,110.89,110.94,19930.0,103.0147,103.1168,102.9497,102.9962,19930.0
2019-09-17 14:10:00,110.95,110.97,110.85,110.93,24578.0,103.0054,103.024,102.9126,102.9869,24578.0
2019-09-17 14:20:00,110.93,110.93,110.84,110.84,21584.0,102.9869,102.9869,102.9033,102.9033,21584.0
2019-09-17 14:30:00,110.85,110.9,110.75,110.75,18095.0,102.9126,102.959,102.8198,102.8198,18095.0
2019-09-17 14:40:00,110.76,110.93,110.75,110.9,38379.0,102.829,102.9869,102.8198,102.959,38379.0
2019-09-17 14:50:00,110.89,110.89,110.79,110.81,19171.0,102.9497,102.9497,102.8569,102.8755,19171.0
2019-09-17 15:00:00,110.82,110.86,110.76,110.83,29705.0,102.8847,102.9219,102.829,102.894,29705.0
2019-09-17 15:10:00,110.83,110.83,110.75,110.83,30792.0,102.894,102.894,102.8198,102.894,30792.0
2019-09-17 15:20:00,110.83,110.88,110.78,110.86,33314.0,102.894,102.9405,102.8476,102.9219,33314.0
2019-09-17 15:30:00,110.87,111.01,110.83,111.01,67766.0,102.9312,103.0611,102.894,103.0611,67766.0
2019-09-17 15:40:00,111.01,111.16,111.0,111.08,104647.0,103.0611,103.2004,103.0519,103.1261,104647.0
2019-09-17 15:50:00,111.09,111.19,111.0,111.1,291289.0,103.1354,103.2283,103.0519,103.1447,291289.0
2019-09-18 09:30:00,111.44,111.95,111.17,111.91,91041.0,103.4604,103.9338,103.2097,103.8967,91041.0
2019-09-18 09:40:00,112.0,112.26,111.76,111.88,70619.0,103.9803,104.2216,103.7574,103.8688,70619.0
2019-09-18 09:50:00,111.95,112.01,111.73,111.75,48288.0,103.9338,103.9895,103.7296,103.7482,48288.0
2019-09-18 10:00:00,111.75,111.92,111.64,111.92,52435.0,103.7482,103.906,103.646,103.906,52435.0
2019-09-18 10:10:00,111.89,112.04,111.8,111.95,59893.0,103.8781,104.0174,103.7946,103.9338,59893.0
2019-09-18 10:20:00,111.94,112.02,111.87,112.01,32717.0,103.9246,103.9988,103.8596,103.9895,32717.0
2019-09-18 10:30:00,112.0,112.07,111.94,112.07,26796.0,103.9803,104.0452,103.9246,104.0452,26796.0
2019-09-18 10:40:00,112.06,112.17,111.85,111.98,52133.0,104.036,104.1381,103.841,103.9617,52133.0
2019-09-18 10:50:00,112.0,112.07,111.81,111.95,30070.0,103.9803,104.0452,103.8039,103.9338,30070.0
2019-09-18 11:00:00,111.93,112.04,111.88,112.02,71350.0,103.9153,104.0174,103.8688,103.9988,71350.0
2019-09-18 11:10:00,112.0,112.01,111.59,111.67,119540.0,103.9803,103.9895,103.5996,103.6739,119540.0
2019-09-18 11:20:00,111.65,112.03,111.65,111.99,35237.0,103.6553,104.0081,103.6553,103.971,35237.0
2019-09-18 11:30:00,111.98,112.11,111.96,112.0,21883.0,103.9617,104.0824,103.9431,103.9803,21883.0
2019-09-18 11:40:00,112.07,112.14,112.05,112.08,18147.0,104.0452,104.1102,104.0267,104.0545,18147.0
2019-09-18 11:50:00,112.1,112.29,112.08,112.24,25148.0,104.0731,104.2495,104.0545,104.2031,25148.0
2019-09-18 12:00:00,112.23,112.29,112.18,112.2,23263.0,104.1938,104.2495,104.1474,104.1659,23263.0
2019-09-18 12:10:00,112.21,112.22,111.98,112.02,20432.0,104.1752,104.1845,103.9617,103.9988,20432.0
2019-09-18 12:20:00,112.01,112.04,111.9,111.94,20680.0,103.9895,104.0174,103.8874,103.9246,20680.0
2019-09-18 12:30:00,111.96,112.04,111.95,112.0,23279.0,103.9431,104.0174,103.9338,103.9803,23279.0
2019-09-18 12:40:00,112.0,112.01,111.9,111.94,19602.0,103.9803,103.9895,103.8874,103.9246,19602.0
2019-09-18 12:50:00,111.93,112.03,111.92,112.0,16531.0,103.9153,104.0081,103.906,103.9803,16531.0
2019-09-18 13:00:00,112.03,112.1,111.98,112.01,11036.0,104.0081,104.0731,103.9617,103.9895,11036.0
2019-09-18 13:10:00,112.01,112.08,111.94,112.07,16026.0,103.9895,104.0545,103.9246,104.0452,16026.0
2019-09-18 13:20:00,112.07,112.17,112.07,112.17,20744.0,104.0452,104.1381,104.0452,104.1381,20744.0
2019-09-18 13:30:00,112.17,112.35,112.15,112.34,22758.0,104.1381,104.3052,104.1195,104.2959,22758.0
2019-09-18 13:40:00,112.34,112.4,112.32,112.37,13043.0,104.2959,104.3516,104.2773,104.3238,13043.0
2019-09-18 13:50:00,112.35,112.4,112.25,112.27,23004.0,104.3052,104.3516,104.2124,104.2309,23004.0
2019-09-18 14:00:00,112.26,112.42,111.85,112.11,53004.0,104.2216,104.3702,103.841,104.0824,53004.0
2019-09-18 14:10:00,112.06,112.15,111.79,111.83,33369.0,104.036,104.1195,103.7853,103.8224,33369.0
2019-09-18 14:20:00,111.81,111.94,111.73,111.8,30931.0,103.8039,103.9246,103.7296,103.7946,30931.0
2019-09-18 14:30:00,111.8,111.97,111.66,111.66,39657.0,103.7946,103.9524,103.6646,103.6646,39657.0
2019-09-18 14:40:00,111.66,111.82,111.6,111.72,44726.0,103.6646,103.8131,103.6089,103.7203,44726.0
2019-09-18 14:50:00,111.73,111.94,111.66,111.87,43617.0,103.7296,103.9246,103.6646,103.8596,43617.0
2019-09-18 15:00:00,111.87,111.88,111.67,111.79,26384.0,103.8596,103.8688,103.6739,103.7853,26384.0
2019-09-18 15:10:00,111.77,111.99,111.72,111.96,32448.0,103.7667,103.971,103.7203,103.9431,32448.0
2019-09-18 15:20:00,111.96,112.1,111.89,112.06,32937.0,103.9431,104.0731,103.8781,104.036,32937.0
2019-09-18 15:30:00,112.06,112.42,112.02,112.38,52821.0,104.036,104.3702,103.9988,104.333,52821.0
2019-09-18 15:40:00,112.39,112.91,112.38,112.87,406326.0,104.3423,104.8251,104.333,104.788,406326.0
2019-09-18 15:50:00,112.87,112.88,112.49,112.69,275711.0,104.788,104.7972,104.4352,104.6208,275711.0
2019-09-19 09:30:00,112.86,112.93,112.39,112.93,52029.0,104.7787,104.8437,104.3423,104.8437,52029.0
2019-09-19 09:40:00,112.95,113.52,112.88,113.52,22081.0,104.8622,105.3914,104.7972,105.3914,22081.0
2019-09-19 09:50:00,113.49,113.68,113.28,113.58,41533.0,105.3636,105.54,105.1686,105.4471,41533.0
2019-09-19 10:00:00,113.57,114.13,113.57,114.08,48912.0,105.4378,105.9577,105.4378,105.9113,48912.0
2019-09-19 10:10:00,114.09,114.62,113.98,114.6,101712.0,105.9206,106.4127,105.8185,106.3941,101712.0
2019-09-19 10:20:00,114.6,114.67,113.82,114.33,180489.0,106.3941,106.4591,105.6699,106.1434,180489.0
2019-09-19 10:30:00,114.37,114.44,114.13,114.17,62652.0,106.1806,106.2455,105.9577,105.9949,62652.0
2019-09-19 10:40:00,114.18,114.25,113.91,113.99,46537.0,106.0042,106.0691,105.7535,105.8278,46537.0
2019-09-19 10:50:00,113.99,114.06,113.86,114.03,110143.0,105.8278,105.8928,105.7071,105.8649,110143.0
2019-09-19 11:00:00,114.02,114.07,113.98,114.05,42972.0,105.8556,105.902,105.8185,105.8835,42972.0
2019-09-19 11:10:00,114.04,114.17,113.94,114.17,26976.0,105.8742,105.9949,105.7813,105.9949,26976.0
2019-09-19 11:20:00,114.18,114.26,114.09,114.2,108084.0,106.0042,106.0784,105.9206,106.0227,108084.0
2019-09-19 11:30:00,114.21,114.38,114.14,114.35,28805.0,106.032,106.1898,105.967,106.162,28805.0
2019-09-19 11:40:00,114.33,114.35,114.01,114.01,46072.0,106.1434,106.162,105.8463,105.8463,46072.0
2019-09-19 11:50:00,114.0,114.15,113.84,114.11,45812.0,105.837,105.9763,105.6885,105.9392,45812.0
2019-09-19 12:00:00,114.09,114.32,114.07,114.29,41576.0,105.9206,106.1341,105.902,106.1063,41576.0
2019-09-19 12:10:00,114.3,114.47,114.29,114.42,36696.0,106.1156,106.2734,106.1063,106.227,36696.0
2019-09-19 12:20:00,114.41,114.53,114.26,114.32,37360.0,106.2177,106.3291,106.0784,106.1341,37360.0
2019-09-19 12:30:00,114.3,114.46,114.27,114.46,38923.0,106.1156,106.2641,106.0877,106.2641,38923.0
2019-09-19 12:40:00,114.45,114.53,114.38,114.5,67899.0,106.2548,106.3291,106.1898,106.3012,67899.0
2019-09-19 12:50:00,114.53,114.65,114.46,114.61,70442.0,106.3291,106.4405,106.2641,106.4034,70442.0
2019-09-19 13:00:00,114.6,114.82,114.57,114.58,59003.0,106.3941,106.5983,106.3662,106.3755,59003.0
2019-09-19 13:10:00,114.59,114.69,114.52,114.69,47790.0,106.3848,106.4776,106.3198,106.4776,47790.0
2019-09-19 13:20:00,114.67,114.74,114.58,114.58,44130.0,106.4591,106.5241,106.3755,106.3755,44130.0
2019-09-19 13:30:00,114.57,114.77,114.47,114.7,91612.0,106.3662,106.5519,106.2734,106.4869,91612.0
2019-09-19 13:40:00,114.71,115.07,114.64,115.06,77947.0,106.4962,106.8304,106.4312,106.8211,77947.0
2019-09-19 13:50:00,115.05,115.11,114.93,115.03,59158.0,106.8119,106.8676,106.7005,106.7933,59158.0
2019-09-19 14:00:00,115.04,115.11,114.88,114.94,49783.0,106.8026,106.8676,106.654,106.7097,49783.0
2019-09-19 14:10:00,114.96,115.11,114.95,115.01,47126.0,106.7283,106.8676,106.719,106.7747,47126.0
2019-09-19 14:20:00,115.02,115.05,114.89,114.93,54406.0,106.784,106.8119,106.6633,106.7005,54406.0
2019-09-19 14:30:00,114.94,115.02,114.92,114.99,64239.0,106.7097,106.784,106.6912,106.7562,64239.0
2019-09-19 14:40:00,114.99,115.02,114.91,114.93,39683.0,106.7562,106.784,106.6819,106.7005,39683.0
2019-09-19 14:50:00,114.93,115.0,114.78,114.81,81949.0,106.7005,106.7654,106.5612,106.589,81949.0
2019-09-19 15:00:00,114.81,114.86,114.61,114.63,58978.0,106.589,106.6355,106.4034,106.4219,58978.0
2019-09-19 15:10:00,114.64,114.65,114.42,114.49,43610.0,106.4312,106.4405,106.227,106.292,43610.0
2019-09-19 15:20:00,114.49,114.69,114.49,114.56,58535.0,106.292,106.4776,106.292,106.3569,58535.0
2019-09-19 15:30:00,114.57,114.57,114.35,114.45,111060.0,106.3662,106.3662,106.162,106.2548,111060.0
2019-09-19 15:40:00,114.45,114.54,114.3,114.31,168892.0,106.2548,106.3384,106.1156,106.1248,168892.0
2019-09-19 15:50:00,114.31,114.51,113.97,114.36,361398.0,106.1248,106.3105,105.8092,106.1713,361398.0
2019-09-20 09:30:00,115.93,116.48,114.47,116.03,1115632.0,107.6288,108.1395,106.2734,107.7217,1115632.0
2019-09-20 09:40:00,116.1,117.13,116.07,116.97,62815.0,107.7867,108.7429,107.7588,108.5944,62815.0
2019-09-20 09:50:00,117.06,117.15,116.37,116.51,110458.0,108.6779,108.7615,108.0373,108.1673,110458.0
2019-09-20 10:00:00,116.53,116.64,116.26,116.48,65261.0,108.1859,108.288,107.9352,108.1395,65261.0
2019-09-20 10:10:00,116.45,116.62,116.07,116.4,58021.0,108.1116,108.2694,107.7588,108.0652,58021.0
2019-09-20 10:20:00,116.4,116.57,116.17,116.22,116249.0,108.0652,108.223,107.8517,107.8981,116249.0
2019-09-20 10:30:00,116.2,116.53,116.03,116.5,150275.0,107.8795,108.1859,107.7217,108.158,150275.0
2019-09-20 10:40:00,116.51,116.51,116.25,116.29,111330.0,108.1673,108.1673,107.9259,107.9631,111330.0
2019-09-20 10:50:00,116.29,116.33,115.8,116.17,175360.0,107.9631,108.0002,107.5082,107.8517,175360.0
2019-09-20 11:00:00,116.15,116.2,115.76,115.79,58334.0,107.8331,107.8795,107.471,107.4989,58334.0
2019-09-20 11:10:00,115.79,115.8,115.37,115.53,132580.0,107.4989,107.5082,107.1089,107.2575,132580.0
2019-09-20 11:20:00,115.56,115.93,115.55,115.86,64539.0,107.2853,107.6288,107.2761,107.5639,64539.0
2019-09-20 11:30:00,115.82,116.0,115.76,115.99,35673.0,107.5267,107.6938,107.471,107.6846,35673.0
2019-09-20 11:40:00,115.98,116.05,115.92,116.01,47010.0,107.6753,107.7403,107.6196,107.7031,47010.0
2019-09-20 11:50:00,116.01,116.11,115.93,116.1,29687.0,107.7031,107.796,107.6288,107.7867,29687.0
2019-09-20 12:00:00,116.09,116.14,115.87,115.92,25473.0,107.7774,107.8238,107.5731,107.6196,25473.0
2019-09-20 12:10:00,115.91,116.15,115.91,116.12,37205.0,107.6103,107.8331,107.6103,107.8052,37205.0
2019-09-20 12:20:00,116.11,116.43,116.11,116.42,46215.0,107.796,108.093,107.796,108.0838,46215.0
2019-09-20 12:30:00,116.43,116.46,116.3,116.43,47796.0,108.093,108.1209,107.9724,108.093,47796.0
2019-09-20 12:40:00,116.42,116.54,116.4,116.47,34559.0,108.0838,108.1952,108.0652,108.1302,34559.0
2019-09-20 12:50:00,116.47,116.54,116.31,116.31,26963.0,108.1302,108.1952,107.9816,107.9816,26963.0
2019-09-20 13:00:00,116.32,116.42,116.3,116.39,19007.0,107.9909,108.0838,107.9724,108.0559,19007.0
2019-09-20 13:10:00,116.38,116.41,115.74,116.21,67883.0,108.0466,108.0745,107.4525,107.8888,67883.0
2019-09-20 13:20:00,116.23,116.51,116.05,116.34,69513.0,107.9074,108.1673,107.7403,108.0095,69513.0
2019-09-20 13:30:00,116.32,116.35,116.15,116.27,23255.0,107.9909,108.0188,107.8331,107.9445,23255.0
2019-09-20 13:40:00,116.29,116.49,116.28,116.3,41318.0,107.9631,108.1488,107.9538,107.9724,41318.0
2019-09-20 13:50:00,116.29,116.35,116.16,116.32,37778.0,107.9631,108.0188,107.8424,107.9909,37778.0
2019-09-20 14:00:00,116.35,116.51,116.21,116.32,39784.0,108.0188,108.1673,107.8888,107.9909,39784.0
2019-09-20 14:10:00,116.33,116.4,116.26,116.37,26431.0,108.0002,108.0652,107.9352,108.0373,26431.0
2019-09-20 14:20:00,116.36,116.52,116.34,116.51,35336.0,108.0281,108.1766,108.0095,108.1673,35336.0
2019-09-20 14:30:00,116.54,116.6,116.49,116.55,36692.0,108.1952,108.2509,108.1488,108.2045,36692.0
2019-09-20 14:40:00,116.54,116.79,116.54,116.72,39483.0,108.1952,108.4273,108.1952,108.3623,39483.0
2019-09-20 14:50:00,116.73,116.83,116.7,116.79,41787.0,108.3716,108.4644,108.3437,108.4273,41787.0
2019-09-20 15:00:00,116.79,117.04,116.76,117.01,75818.0,108.4273,108.6594,108.3994,108.6315,75818.0
2019-09-20 15:10:00,117.01,117.23,116.98,117.2,77657.0,108.6315,108.8358,108.6037,108.8079,77657.0
2019-09-20 15:20:00,117.18,117.18,116.59,116.69,167737.0,108.7893,108.7893,108.2416,108.3344,167737.0
2019-09-20 15:30:00,116.72,116.78,116.54,116.59,104975.0,108.3623,108.418,108.1952,108.2416,104975.0
2019-09-20 15:40:00,116.59,116.71,116.26,116.38,170954.0,108.2416,108.353,107.9352,108.0466,170954.0
2019-09-20 15:50:00,116.39,116.66,116.14,116.14,592063.0,108.0559,108.3066,107.8238,107.8238,592063.0
2019-09-23 09:30:00,116.0,116.54,115.5,115.59,102595.0,107.6938,108.1952,107.2296,107.3132,102595.0
2019-09-23 09:40:00,115.67,115.8,115.46,115.8,61068.0,107.3875,107.5082,107.1925,107.5082,61068.0
2019-09-23 09:50:00,115.81,115.81,115.3,115.34,39839.0,107.5174,107.5174,107.044,107.0811,39839.0
2019-09-23 10:00:00,115.36,115.57,115.17,115.32,49422.0,107.0997,107.2946,106.9233,107.0625,49422.0
2019-09-23 10:10:00,115.29,115.54,115.27,115.41,32057.0,107.0347,107.2668,107.0161,107.1461,32057.0
2019-09-23 10:20:00,115.4,115.41,115.12,115.14,58254.0,107.1368,107.1461,106.8768,106.8954,58254.0
2019-09-23 10:30:00,115.14,115.22,115.03,115.08,66665.0,106.8954,106.9697,106.7933,106.8397,66665.0
2019-09-23 10:40:00,115.06,115.11,114.96,115.01,64525.0,106.8211,106.8676,106.7283,106.7747,64525.0
2019-09-23 10:50:00,114.98,115.01,114.69,114.69,77316.0,106.7469,106.7747,106.4776,106.4776,77316.0
2019-09-23 11:00:00,114.71,115.0,114.63,114.89,63958.0,106.4962,106.7654,106.4219,106.6633,63958.0
2019-09-23 11:10:00,114.9,114.9,114.63,114.68,53115.0,106.6726,106.6726,106.4219,106.4684,53115.0
2019-09-23 11:20:00,114.68,114.7,114.36,114.42,48988.0,106.4684,106.4869,106.1713,106.227,48988.0
2019-09-23 11:30:00,114.45,114.62,114.44,114.5,41291.0,106.2548,106.4127,106.2455,106.3012,41291.0
2019-09-23 11:40:00,114.52,114.67,114.48,114.56,47152.0,106.3198,106.4591,106.2827,106.3569,47152.0
2019-09-23 11:50:00,114.54,114.6,114.49,114.54,22679.0,106.3384,106.3941,106.292,106.3384,22679.0
2019-09-23 12:00:00,114.55,114.58,114.48,114.57,22370.0,106.3477,106.3755,106.2827,106.3662,22370.0
2019-09-23 12:10:00,114.54,114.57,114.44,114.5,34250.0,106.3384,106.3662,106.2455,106.3012,34250.0
2019-09-23 12:20:00,114.48,114.53,114.43,114.44,24843.0,106.2827,106.3291,106.2363,106.2455,24843.0
2019-09-23 12:30:00,114.44,114.56,114.43,114.54,16170.0,106.2455,106.3569,106.2363,106.3384,16170.0
2019-09-23 12:40:00,114.55,114.58,114.47,114.52,53359.0,106.3477,106.3755,106.2734,106.3198,53359.0
2019-09-23 12:50:00,114.52,114.56,114.41,114.45,38378.0,106.3198,106.3569,106.2177,106.2548,38378.0
2019-09-23 13:00:00,114.48,114.55,114.28,114.35,23047.0,106.2827,106.3477,106.097,106.162,23047.0
2019-09-23 13:10:00,114.37,114.37,114.28,114.3,18182.0,106.1806,106.1806,106.097,106.1156,18182.0
2019-09-23 13:20:00,114.3,114.36,114.26,114.32,18216.0,106.1156,106.1713,106.0784,106.1341,18216.0
2019-09-23 13:30:00,114.3,114.32,114.08,114.12,35264.0,106.1156,106.1341,105.9113,105.9485,35264.0
2019-09-23 13:40:00,114.14,114.2,114.1,114.1,12226.0,105.967,106.0227,105.9299,105.9299,12226.0
2019-09-23 13:50:00,114.12,114.15,114.0,114.01,14398.0,105.9485,105.9763,105.837,105.8463,14398.0
2019-09-23 14:00:00,114.02,114.06,113.98,113.99,21932.0,105.8556,105.8928,105.8185,105.8278,21932.0
2019-09-23 14:10:00,113.98,114.06,113.97,114.05,21170.0,105.8185,105.8928,105.8092,105.8835,21170.0
2019-09-23 14:20:00,114.04,114.08,113.98,114.05,14912.0,105.8742,105.9113,105.8185,105.8835,14912.0
2019-09-23 14:30:00,114.08,114.3,114.08,114.24,19711.0,105.9113,106.1156,105.9113,106.0599,19711.0
2019-09-23 14:40:00,114.24,114.26,114.2,114.22,18677.0,106.0599,106.0784,106.0227,106.0413,18677.0
2019-09-23 14:50:00,114.21,114.24,114.0,114.12,26172.0,106.032,106.0599,105.837,105.9485,26172.0
2019-09-23 15:00:00,114.13,114.22,114.06,114.15,28168.0,105.9577,106.0413,105.8928,105.9763,28168.0
2019-09-23 15:10:00,114.16,114.32,114.14,114.3,29782.0,105.9856,106.1341,105.967,106.1156,29782.0
2019-09-23 15:20:00,114.32,114.37,114.26,114.32,31410.0,106.1341,106.1806,106.0784,106.1341,31410.0
2019-09-23 15:30:00,114.33,114.39,114.28,114.38,49509.0,106.1434,106.1991,106.097,106.1898,49509.0
2019-09-23 15:40:00,114.38,114.5,114.31,114.41,60629.0,106.1898,106.3012,106.1248,106.2177,60629.0
2019-09-23 15:50:00,114.4,114.47,114.13,114.17,235962.0,106.2084,106.2734,105.9577,105.9949,235962.0
2019-09-24 09:30:00,114.36,114.55,113.27,113.44,67222.0,106.1713,106.3477,105.1593,105.3171,67222.0
2019-09-24 09:40:00,113.49,113.71,113.22,113.3,46229.0,105.3636,105.5678,105.1129,105.1872,46229.0
2019-09-24 09:50:00,113.29,113.31,112.88,112.89,73769.0,105.1779,105.1965,104.7972,104.8065,73769.0
2019-09-24 10:00:00,112.86,112.97,112.65,112.75,94940.0,104.7787,104.8808,104.5837,104.6766,94940.0
2019-09-24 10:10:00,112.75,113.29,112.53,113.17,84169.0,104.6766,105.1779,104.4723,105.0665,84169.0
2019-09-24 10:20:00,113.19,113.34,112.95,113.02,42347.0,105.085,105.2243,104.8622,104.9272,42347.0
2019-09-24 10:30:00,113.03,113.38,112.99,113.32,55967.0,104.9365,105.2614,104.8994,105.2057,55967.0
2019-09-24 10:40:00,113.36,113.55,113.36,113.53,34718.0,105.2429,105.4193,105.2429,105.4007,34718.0
2019-09-24 10:50:00,113.56,113.67,113.3,113.31,45470.0,105.4286,105.5307,105.1872,105.1965,45470.0
2019-09-24 11:00:00,113.32,113.35,113.01,113.01,43154.0,105.2057,105.2336,104.9179,104.9179,43154.0
2019-09-24 11:10:00,113.01,113.06,112.72,112.8,80394.0,104.9179,104.9644,104.6487,104.723,80394.0
2019-09-24 11:20:00,112.82,113.17,112.75,113.13,124960.0,104.7415,105.0665,104.6766,105.0293,124960.0
2019-09-24 11:30:00,113.12,113.2,112.99,113.08,63137.0,105.0201,105.0943,104.8994,104.9829,63137.0
2019-09-24 11:40:00,113.07,113.29,113.07,113.09,60958.0,104.9736,105.1779,104.9736,104.9922,60958.0
2019-09-24 11:50:00,113.09,113.2,112.98,112.99,22588.0,104.9922,105.0943,104.8901,104.8994,22588.0
2019-09-24 12:00:00,112.97,113.01,112.83,112.83,36092.0,104.8808,104.9179,104.7508,104.7508,36092.0
2019-09-24 12:10:00,112.87,113.06,112.87,112.93,19851.0,104.788,104.9644,104.788,104.8437,19851.0
2019-09-24 12:20:00,112.94,112.96,112.32,112.46,35644.0,104.8529,104.8715,104.2773,104.4073,35644.0
2019-09-24 12:30:00,112.5,112.58,112.16,112.18,22470.0,104.4445,104.5187,104.1288,104.1474,22470.0
2019-09-24 12:40:00,112.18,112.36,112.02,112.34,24048.0,104.1474,104.3145,103.9988,104.2959,24048.0
2019-09-24 12:50:00,112.33,112.35,112.05,112.27,35636.0,104.2866,104.3052,104.0267,104.2309,35636.0
2019-09-24 13:00:00,112.25,112.35,112.18,112.26,25870.0,104.2124,104.3052,104.1474,104.2216,25870.0
2019-09-24 13:10:00,112.24,112.26,112.03,112.08,13154.0,104.2031,104.2216,104.0081,104.0545,13154.0
2019-09-24 13:20:00,112.05,112.35,111.94,112.3,59618.0,104.0267,104.3052,103.9246,104.2588,59618.0
2019-09-24 13:30:00,112.32,112.74,112.32,112.66,46855.0,104.2773,104.6673,104.2773,104.593,46855.0
2019-09-24 13:40:00,112.67,112.83,112.63,112.72,20674.0,104.6023,104.7508,104.5651,104.6487,20674.0
2019-09-24 13:50:00,112.7,112.89,112.67,112.87,27614.0,104.6301,104.8065,104.6023,104.788,27614.0
2019-09-24 14:00:00,112.87,112.89,112.6,112.66,24612.0,104.788,104.8065,104.5373,104.593,24612.0
2019-09-24 14:10:00,112.67,113.4,112.64,113.3,36961.0,104.6023,105.28,104.5744,105.1872,36961.0
2019-09-24 14:20:00,113.35,113.39,113.25,113.28,22730.0,105.2336,105.2707,105.1408,105.1686,22730.0
2019-09-24 14:30:00,113.29,113.35,113.04,113.11,24161.0,105.1779,105.2336,104.9458,105.0108,24161.0
2019-09-24 14:40:00,113.09,113.12,112.98,113.01,35325.0,104.9922,105.0201,104.8901,104.9179,35325.0
2019-09-24 14:50:00,113.0,113.07,112.91,112.95,30701.0,104.9087,104.9736,104.8251,104.8622,30701.0
2019-09-24 15:00:00,112.97,113.01,112.86,112.87,35579.0,104.8808,104.9179,104.7787,104.788,35579.0
2019-09-24 15:10:00,112.84,113.07,112.79,113.06,177077.0,104.7601,104.9736,104.7137,104.9644,177077.0
2019-09-24 15:20:00,113.07,113.07,112.68,112.9,46844.0,104.9736,104.9736,104.6116,104.8158,46844.0
2019-09-24 15:30:00,112.88,113.0,112.85,112.92,109485.0,104.7972,104.9087,104.7694,104.8344,109485.0
2019-09-24 15:40:00,112.91,113.21,112.88,113.18,273645.0,104.8251,105.1036,104.7972,105.0758,273645.0
2019-09-24 15:50:00,113.15,113.3,112.97,113.29,176961.0,105.0479,105.1872,104.8808,105.1779,176961.0
2019-09-25 09:30:00,112.88,113.85,112.48,113.36,115812.0,104.7972,105.6978,104.4259,105.2429,115812.0
2019-09-25 09:40:00,113.35,113.65,113.01,113.09,14685.0,105.2336,105.5121,104.9179,104.9922,14685.0
2019-09-25 09:50:00,113.05,113.13,112.79,112.89,31074.0,104.9551,105.0293,104.7137,104.8065,31074.0
2019-09-25 10:00:00,112.89,113.15,112.77,112.97,53689.0,104.8065,105.0479,104.6951,104.8808,53689.0
2019-09-25 10:10:00,113.04,113.18,112.69,112.85,256169.0,104.9458,105.0758,104.6208,104.7694,256169.0
2019-09-25 10:20:00,112.86,113.07,112.82,112.87,22508.0,104.7787,104.9736,104.7415,104.788,22508.0
2019-09-25 10:30:00,112.81,112.9,112.69,112.88,15485.0,104.7323,104.8158,104.6208,104.7972,15485.0
2019-09-25 10:40:00,112.88,112.95,112.77,112.83,18516.0,104.7972,104.8622,104.6951,104.7508,18516.0
2019-09-25 10:50:00,112.81,113.25,112.79,113.01,20200.0,104.7323,105.1408,104.7137,104.9179,20200.0
2019-09-25 11:00:00,113.02,113.21,112.79,112.93,21306.0,104.9272,105.1036,104.7137,104.8437,21306.0
2019-09-25 11:10:00,112.92,113.06,112.87,113.0,29967.0,104.8344,104.9644,104.788,104.9087,29967.0
2019-09-25 11:20:00,113.0,113.13,112.98,113.06,21444.0,104.9087,105.0293,104.8901,104.9644,21444.0
2019-09-25 11:30:00,113.09,113.1,112.7,112.84,72862.0,104.9922,105.0015,104.6301,104.7601,72862.0
2019-09-25 11:40:00,112.84,112.94,112.71,112.74,18704.0,104.7601,104.8529,104.6394,104.6673,18704.0
2019-09-25 11:50:00,112.7,112.98,112.68,112.93,19999.0,104.6301,104.8901,104.6116,104.8437,19999.0
2019-09-25 12:00:00,112.96,112.99,112.85,112.93,10676.0,104.8715,104.8994,104.7694,104.8437,10676.0
2019-09-25 12:10:00,112.95,112.95,112.66,112.71,34224.0,104.8622,104.8622,104.593,104.6394,34224.0
2019-09-25 12:20:00,112.7,112.73,112.51,112.73,45733.0,104.6301,104.658,104.4537,104.658,45733.0
2019-09-25 12:30:00,112.71,112.71,112.52,112.52,16628.0,104.6394,104.6394,104.463,104.463,16628.0
2019-09-25 12:40:00,112.53,112.55,112.35,112.42,20198.0,104.4723,104.4909,104.3052,104.3702,20198.0
2019-09-25 12:50:00,112.38,112.57,112.38,112.4,15917.0,104.333,104.5094,104.333,104.3516,15917.0
2019-09-25 13:00:00,112.43,112.55,112.36,112.53,21333.0,104.3795,104.4909,104.3145,104.4723,21333.0
2019-09-25 13:10:00,112.53,112.53,112.22,112.3,83774.0,104.4723,104.4723,104.1845,104.2588,83774.0
2019-09-25 13:20:00,112.28,112.39,112.11,112.13,22684.0,104.2402,104.3423,104.0824,104.1009,22684.0
2019-09-25 13:30:00,112.13,112.27,112.08,112.27,19050.0,104.1009,104.2309,104.0545,104.2309,19050.0
2019-09-25 13:40:00,112.29,112.34,112.15,112.15,32424.0,104.2495,104.2959,104.1195,104.1195,32424.0
2019-09-25 13:50:00,112.12,112.13,111.94,111.95,20580.0,104.0917,104.1009,103.9246,103.9338,20580.0
2019-09-25 14:00:00,111.96,112.24,111.95,112.03,28173.0,103.9431,104.2031,103.9338,104.0081,28173.0
2019-09-25 14:10:00,112.01,112.07,111.83,112.0,21868.0,103.9895,104.0452,103.8224,103.9803,21868.0
2019-09-25 14:20:00,111.99,112.04,111.87,111.88,17452.0,103.971,104.0174,103.8596,103.8688,17452.0
2019-09-25 14:30:00,111.87,111.87,111.63,111.64,37963.0,103.8596,103.8596,103.6367,103.646,37963.0
2019-09-25 14:40:00,111.65,111.69,111.48,111.51,30761.0,103.6553,103.6925,103.4975,103.5253,30761.0
2019-09-25 14:50:00,111.52,111.53,111.39,111.52,31522.0,103.5346,103.5439,103.4139,103.5346,31522.0
2019-09-25 15:00:00,111.52,111.57,111.46,111.5,79562.0,103.5346,103.581,103.4789,103.5161,79562.0
2019-09-25 15:10:00,111.5,111.63,111.46,111.55,74354.0,103.5161,103.6367,103.4789,103.5625,74354.0
2019-09-25 15:20:00,111.55,111.65,111.48,111.61,109700.0,103.5625,103.6553,103.4975,103.6182,109700.0
2019-09-25 15:30:00,111.61,111.72,111.57,111.69,80136.0,103.6182,103.7203,103.581,103.6925,80136.0
2019-09-25 15:40:00,111.7,111.7,111.42,111.43,84254.0,103.7017,103.7017,103.4418,103.4511,84254.0
2019-09-25 15:50:00,111.43,111.54,111.31,111.39,352484.0,103.4511,103.5532,103.3397,103.4139,352484.0
2019-09-26 09:30:00,112.04,112.45,111.67,112.35,56064.0,104.0174,104.398,103.6739,104.3052,56064.0
2019-09-26 09:40:00,112.32,112.66,112.22,112.55,67748.0,104.2773,104.593,104.1845,104.4909,67748.0
2019-09-26 09:50:00,112.57,112.63,112.32,112.37,19653.0,104.5094,104.5651,104.2773,104.3238,19653.0
2019-09-26 10:00:00,112.36,112.56,112.2,112.56,26227.0,104.3145,104.5002,104.1659,104.5002,26227.0
2019-09-26 10:10:00,112.58,112.58,111.89,111.95,27715.0,104.5187,104.5187,103.8781,103.9338,27715.0
2019-09-26 10:20:00,111.98,112.09,111.9,111.98,33111.0,103.9617,104.0638,103.8874,103.9617,33111.0
2019-09-26 10:30:00,111.98,112.04,111.76,111.97,49507.0,103.9617,104.0174,103.7574,103.9524,49507.0
2019-09-26 10:40:00,111.95,112.02,111.88,111.98,29620.0,103.9338,103.9988,103.8688,103.9617,29620.0
2019-09-26 10:50:00,111.97,112.04,111.67,111.81,31319.0,103.9524,104.0174,103.6739,103.8039,31319.0
2019-09-26 11:00:00,111.78,111.93,111.73,111.84,17573.0,103.776,103.9153,103.7296,103.8317,17573.0
2019-09-26 11:10:00,111.84,111.88,111.54,111.58,22081.0,103.8317,103.8688,103.5532,103.5903,22081.0
2019-09-26 11:20:00,111.57,111.57,111.15,111.44,51512.0,103.581,103.581,103.1911,103.4604,51512.0
2019-09-26 11:30:00,111.44,111.48,111.22,111.23,20546.0,103.4604,103.4975,103.2561,103.2654,20546.0
2019-09-26 11:40:00,111.18,111.19,110.94,110.99,44309.0,103.219,103.2283,102.9962,103.0426,44309.0
2019-09-26 11:50:00,111.01,111.01,110.69,110.85,40309.0,103.0611,103.0611,102.7641,102.9126,40309.0
2019-09-26 12:00:00,110.85,111.03,110.74,110.97,26621.0,102.9126,103.0797,102.8105,103.024,26621.0
2019-09-26 12:10:00,110.94,111.07,110.9,111.04,22600.0,102.9962,103.1168,102.959,103.089,22600.0
2019-09-26 12:20:00,111.04,111.47,111.04,111.39,51604.0,103.089,103.4882,103.089,103.4139,51604.0
2019-09-26 12:30:00,111.38,111.47,111.35,111.46,49312.0,103.4047,103.4882,103.3768,103.4789,49312.0
2019-09-26 12:40:00,111.47,111.47,111.26,111.35,19530.0,103.4882,103.4882,103.2932,103.3768,19530.0
2019-09-26 12:50:00,111.38,111.54,111.3,111.54,27873.0,103.4047,103.5532,103.3304,103.5532,27873.0
2019-09-26 13:00:00,111.56,111.8,111.53,111.68,21570.0,103.5718,103.7946,103.5439,103.6832,21570.0
2019-09-26 13:10:00,111.72,111.72,111.56,111.59,13574.0,103.7203,103.7203,103.5718,103.5996,13574.0
2019-09-26 13:20:00,111.59,111.68,111.58,111.66,15660.0,103.5996,103.6832,103.5903,103.6646,15660.0
2019-09-26 13:30:00,111.67,111.67,111.51,111.55,24885.0,103.6739,103.6739,103.5253,103.5625,24885.0
2019-09-26 13:40:00,111.55,111.68,111.42,111.63,34258.0,103.5625,103.6832,103.4418,103.6367,34258.0
2019-09-26 13:50:00,111.67,111.68,111.5,111.57,22783.0,103.6739,103.6832,103.5161,103.581,22783.0
2019-09-26 14:00:00,111.58,111.88,111.58,111.88,54539.0,103.5903,103.8688,103.5903,103.8688,54539.0
2019-09-26 14:10:00,111.87,111.97,111.82,111.97,38950.0,103.8596,103.9524,103.8131,103.9524,38950.0
2019-09-26 14:20:00,111.98,112.1,111.97,112.02,15932.0,103.9617,104.0731,103.9524,103.9988,15932.0
2019-09-26 14:30:00,112.03,112.1,111.97,112.08,29441.0,104.0081,104.0731,103.9524,104.0545,29441.0
2019-09-26 14:40:00,112.1,112.14,112.04,112.1,30055.0,104.0731,104.1102,104.0174,104.0731,30055.0
2019-09-26 14:50:00,112.1,112.16,112.05,112.05,28675.0,104.0731,104.1288,104.0267,104.0267,28675.0
2019-09-26 15:00:00,112.06,112.19,112.03,112.16,30447.0,104.036,104.1567,104.0081,104.1288,30447.0
2019-09-26 15:10:00,112.15,112.22,112.1,112.17,53089.0,104.1195,104.1845,104.0731,104.1381,53089.0
2019-09-26 15:20:00,112.17,112.35,112.12,112.24,59282.0,104.1381,104.3052,104.0917,104.2031,59282.0
2019-09-26 15:30:00,112.24,112.3,111.97,111.98,53453.0,104.2031,104.2588,103.9524,103.9617,53453.0
2019-09-26 15:40:00,111.98,112.07,111.87,112.01,79190.0,103.9617,104.0452,103.8596,103.9895,79190.0
2019-09-26 15:50:00,112.01,112.06,111.75,111.82,210045.0,103.9895,104.036,103.7482,103.8131,210045.0
2019-09-27 09:30:00,112.35,112.51,111.38,111.79,52249.0,104.3052,104.4537,103.4047,103.7853,52249.0
2019-09-27 09:40:00,111.72,112.45,111.5,112.39,25512.0,103.7203,104.398,103.5161,104.3423,25512.0
2019-09-27 09:50:00,112.42,112.75,112.35,112.42,39760.0,104.3702,104.6766,104.3052,104.3702,39760.0
2019-09-27 10:00:00,112.29,112.77,112.26,112.44,20871.0,104.2495,104.6951,104.2216,104.3887,20871.0
2019-09-27 10:10:00,112.46,112.51,112.31,112.37,29614.0,104.4073,104.4537,104.2681,104.3238,29614.0
2019-09-27 10:20:00,112.41,112.66,112.41,112.56,19554.0,104.3609,104.593,104.3609,104.5002,19554.0
2019-09-27 10:30:00,112.57,112.8,112.56,112.7,24859.0,104.5094,104.723,104.5002,104.6301,24859.0
2019-09-27 10:40:00,112.72,113.08,112.68,113.02,48763.0,104.6487,104.9829,104.6116,104.9272,48763.0
2019-09-27 10:50:00,113.04,113.33,112.97,113.27,32322.0,104.9458,105.215,104.8808,105.1593,32322.0
2019-09-27 11:00:00,113.25,113.32,113.15,113.22,33444.0,105.1408,105.2057,105.0479,105.1129,33444.0
2019-09-27 11:10:00,113.22,113.27,113.07,113.22,48348.0,105.1129,105.1593,104.9736,105.1129,48348.0
2019-09-27 11:20:00,113.24,113.36,113.14,113.14,24459.0,105.1315,105.2429,105.0386,105.0386,24459.0
2019-09-27 11:30:00,113.14,113.29,112.72,113.0,48646.0,105.0386,105.1779,104.6487,104.9087,48646.0
2019-09-27 11:40:00,112.97,113.33,112.92,113.27,30033.0,104.8808,105.215,104.8344,105.1593,30033.0
2019-09-27 11:50:00,113.31,113.37,113.12,113.27,24280.0,105.1965,105.2522,105.0201,105.1593,24280.0
2019-09-27 12:00:00,113.29,113.32,113.1,113.22,21737.0,105.1779,105.2057,105.0015,105.1129,21737.0
2019-09-27 12:10:00,113.23,113.33,113.14,113.18,23293.0,105.1222,105.215,105.0386,105.0758,23293.0
2019-09-27 12:20:00,113.2,113.29,113.1,113.16,22702.0,105.0943,105.1779,105.0015,105.0572,22702.0
2019-09-27 12:30:00,113.14,113.26,113.1,113.21,16930.0,105.0386,105.15,105.0015,105.1036,16930.0
2019-09-27 12:40:00,113.18,113.23,113.06,113.1,21994.0,105.0758,105.1222,104.9644,105.0015,21994.0
2019-09-27 12:50:00,113.04,113.12,112.92,113.02,24132.0,104.9458,105.0201,104.8344,104.9272,24132.0
2019-09-27 13:00:00,113.0,113.21,112.93,113.21,21857.0,104.9087,105.1036,104.8437,105.1036,21857.0
2019-09-27 13:10:00,113.23,113.25,113.02,113.05,24898.0,105.1222,105.1408,104.9272,104.9551,24898.0
2019-09-27 13:20:00,113.06,113.09,112.88,112.89,18319.0,104.9644,104.9922,104.7972,104.8065,18319.0
2019-09-27 13:30:00,112.9,112.91,112.74,112.77,14586.0,104.8158,104.8251,104.6673,104.6951,14586.0
2019-09-27 13:40:00,112.78,112.83,112.69,112.71,14767.0,104.7044,104.7508,104.6208,104.6394,14767.0
2019-09-27 13:50:00,112.69,112.89,112.65,112.89,42289.0,104.6208,104.8065,104.5837,104.8065,42289.0
2019-09-27 14:00:00,112.89,112.9,112.48,112.48,24515.0,104.8065,104.8158,104.4259,104.4259,24515.0
2019-09-27 14:10:00,112.42,112.48,112.26,112.29,35761.0,104.3702,104.4259,104.2216,104.2495,35761.0
2019-09-27 14:20:00,112.27,112.32,112.22,112.29,24341.0,104.2309,104.2773,104.1845,104.2495,24341.0
2019-09-27 14:30:00,112.28,112.38,112.24,112.24,20677.0,104.2402,104.333,104.2031,104.2031,20677.0
2019-09-27 14:40:00,112.24,112.31,112.04,112.12,17027.0,104.2031,104.2681,104.0174,104.0917,17027.0
2019-09-27 14:50:00,112.15,112.24,112.09,112.11,13989.0,104.1195,104.2031,104.0638,104.0824,13989.0
2019-09-27 15:00:00,112.13,112.22,112.04,112.09,20244.0,104.1009,104.1845,104.0174,104.0638,20244.0
2019-09-27 15:10:00,112.08,112.24,111.99,112.16,25881.0,104.0545,104.2031,103.971,104.1288,25881.0
2019-09-27 15:20:00,112.13,112.28,112.08,112.13,22438.0,104.1009,104.2402,104.0545,104.1009,22438.0
2019-09-27 15:30:00,112.11,112.24,112.08,112.19,31425.0,104.0824,104.2031,104.0545,104.1567,31425.0
2019-09-27 15:40:00,112.16,112.25,112.16,112.22,32957.0,104.1288,104.2124,104.1288,104.1845,32957.0
2019-09-27 15:50:00,112.21,112.4,112.2,112.38,135412.0,104.1752,104.3516,104.1659,104.333,135412.0
2019-09-30 09:30:00,112.4,113.0,112.39,112.69,60619.0,104.3516,104.9087,104.3423,104.6208,60619.0
2019-09-30 09:40:00,112.76,113.21,112.73,113.21,56039.0,104.6858,105.1036,104.658,105.1036,56039.0
2019-09-30 09:50:00,113.21,113.45,113.14,113.24,23491.0,105.1036,105.3264,105.0386,105.1315,23491.0
2019-09-30 10:00:00,113.27,113.31,112.94,113.01,24629.0,105.1593,105.1965,104.8529,104.9179,24629.0
2019-09-30 10:10:00,113.01,113.08,112.85,112.85,29919.0,104.9179,104.9829,104.7694,104.7694,29919.0
2019-09-30 10:20:00,112.85,112.92,112.78,112.86,16502.0,104.7694,104.8344,104.7044,104.7787,16502.0
2019-09-30 10:30:00,112.87,113.02,112.69,112.89,27830.0,104.788,104.9272,104.6208,104.8065,27830.0
2019-09-30 10:40:00,112.89,112.91,112.73,112.8,18945.0,104.8065,104.8251,104.658,104.723,18945.0
2019-09-30 10:50:00,112.81,112.86,112.37,112.49,25227.0,104.7323,104.7787,104.3238,104.4352,25227.0
2019-09-30 11:00:00,112.51,112.56,112.35,112.42,19873.0,104.4537,104.5002,104.3052,104.3702,19873.0
2019-09-30 11:10:00,112.42,112.5,112.23,112.43,25038.0,104.3702,104.4445,104.1938,104.3795,25038.0
2019-09-30 11:20:00,112.43,112.57,112.42,112.47,23312.0,104.3795,104.5094,104.3702,104.4166,23312.0
2019-09-30 11:30:00,112.5,112.51,112.38,112.42,27984.0,104.4445,104.4537,104.333,104.3702,27984.0
2019-09-30 11:40:00,112.41,112.6,112.41,112.51,40223.0,104.3609,104.5373,104.3609,104.4537,40223.0
2019-09-30 11:50:00,112.54,112.57,112.4,112.56,25890.0,104.4816,104.5094,104.3516,104.5002,25890.0
2019-09-30 12:00:00,112.57,112.62,112.49,112.53,20582.0,104.5094,104.5559,104.4352,104.4723,20582.0
2019-09-30 12:10:00,112.53,112.63,112.46,112.6,33760.0,104.4723,104.5651,104.4073,104.5373,33760.0
2019-09-30 12:20:00,112.62,112.73,112.62,112.69,16905.0,104.5559,104.658,104.5559,104.6208,16905.0
2019-09-30 12:30:00,112.69,112.73,112.63,112.64,11201.0,104.6208,104.658,104.5651,104.5744,11201.0
2019-09-30 12:40:00,112.65,112.68,112.43,112.47,15610.0,104.5837,104.6116,104.3795,104.4166,15610.0
2019-09-30 12:50:00,112.47,112.51,112.44,112.5,12744.0,104.4166,104.4537,104.3887,104.4445,12744.0
2019-09-30 13:00:00,112.5,112.62,112.42,112.59,15821.0,104.4445,104.5559,104.3702,104.528,15821.0
2019-09-30 13:10:00,112.6,112.73,112.6,112.68,11052.0,104.5373,104.658,104.5373,104.6116,11052.0
2019-09-30 13:20:00,112.67,112.72,112.62,112.63,18754.0,104.6023,104.6487,104.5559,104.5651,18754.0
2019-09-30 13:30:00,112.64,112.65,112.57,112.61,16060.0,104.5744,104.5837,104.5094,104.5466,16060.0
2019-09-30 13:40:00,112.59,112.6,112.49,112.56,19782.0,104.528,104.5373,104.4352,104.5002,19782.0
2019-09-30 13:50:00,112.57,112.59,112.39,112.4,19573.0,104.5094,104.528,104.3423,104.3516,19573.0
2019-09-30 14:00:00,112.38,112.42,112.22,112.28,55703.0,104.333,104.3702,104.1845,104.2402,55703.0
2019-09-30 14:10:00,112.27,112.27,112.17,112.23,29156.0,104.2309,104.2309,104.1381,104.1938,29156.0
2019-09-30 14:20:00,112.24,112.38,112.23,112.34,24504.0,104.2031,104.333,104.1938,104.2959,24504.0
2019-09-30 14:30:00,112.34,112.38,112.18,112.21,24481.0,104.2959,104.333,104.1474,104.1752,24481.0
2019-09-30 14:40:00,112.21,112.29,112.16,112.16,21865.0,104.1752,104.2495,104.1288,104.1288,21865.0
2019-09-30 14:50:00,112.16,112.16,111.88,111.9,35870.0,104.1288,104.1288,103.8688,103.8874,35870.0
2019-09-30 15:00:00,111.9,111.92,111.77,111.92,40944.0,103.8874,103.906,103.7667,103.906,40944.0
2019-09-30 15:10:00,111.92,112.01,111.9,111.92,27508.0,103.906,103.9895,103.8874,103.906,27508.0
2019-09-30 15:20:00,111.92,112.03,111.83,111.87,41549.0,103.906,104.0081,103.8224,103.8596,41549.0
2019-09-30 15:30:00,111.88,111.9,111.75,111.84,48442.0,103.8688,103.8874,103.7482,103.8317,48442.0
2019-09-30 15:40:00,111.83,111.96,111.68,111.76,82466.0,103.8224,103.9431,103.6832,103.7574,82466.0
2019-09-30 15:50:00,111.75,112.04,111.75,111.78,271660.0,103.7482,104.0174,103.7482,103.776,271660.0
2019-10-01 09:30:00,111.94,112.45,111.69,111.84,69264.0,103.9246,104.398,103.6925,103.8317,69264.0
2019-10-01 09:40:00,111.91,111.97,111.6,111.65,34793.0,103.8967,103.9524,103.6089,103.6553,34793.0
2019-10-01 09:50:00,111.66,111.76,111.16,111.25,49375.0,103.6646,103.7574,103.2004,103.284,49375.0
2019-10-01 10:00:00,111.22,111.35,110.89,111.07,54637.0,103.2561,103.3768,102.9497,103.1168,54637.0
2019-10-01 10:10:00,111.02,111.35,110.96,111.24,30622.0,103.0704,103.3768,103.0147,103.2747,30622.0
2019-10-01 10:20:00,111.24,111.58,111.0,111.58,33965.0,103.2747,103.5903,103.0519,103.5903,33965.0
2019-10-01 10:30:00,111.58,111.62,111.48,111.62,25016.0,103.5903,103.6275,103.4975,103.6275,25016.0
2019-10-01 10:40:00,111.61,111.69,111.54,111.59,20479.0,103.6182,103.6925,103.5532,103.5996,20479.0
2019-10-01 10:50:00,111.58,111.92,111.57,111.92,24908.0,103.5903,103.906,103.581,103.906,24908.0
2019-10-01 11:00:00,111.89,111.91,111.64,111.76,51085.0,103.8781,103.8967,103.646,103.7574,51085.0
2019-10-01 11:10:00,111.75,111.76,111.44,111.48,36541.0,103.7482,103.7574,103.4604,103.4975,36541.0
2019-10-01 11:20:00,111.46,111.55,111.4,111.55,47314.0,103.4789,103.5625,103.4232,103.5625,47314.0
2019-10-01 11:30:00,111.55,111.61,111.29,111.59,57796.0,103.5625,103.6182,103.3211,103.5996,57796.0
2019-10-01 11:40:00,111.59,111.62,111.38,111.43,18640.0,103.5996,103.6275,103.4047,103.4511,18640.0
2019-10-01 11:50:00,111.4,111.5,111.38,111.41,11493.0,103.4232,103.5161,103.4047,103.4325,11493.0
2019-10-01 12:00:00,111.43,111.5,111.3,111.32,24681.0,103.4511,103.5161,103.3304,103.3489,24681.0
2019-10-01 12:10:00,111.33,111.34,111.13,111.3,15622.0,103.3582,103.3675,103.1726,103.3304,15622.0
2019-10-01 12:20:00,111.3,111.39,111.2,111.26,15034.0,103.3304,103.4139,103.2375,103.2932,15034.0
2019-10-01 12:30:00,111.27,111.29,111.03,111.03,15821.0,103.3025,103.3211,103.0797,103.0797,15821.0
2019-10-01 12:40:00,111.03,111.15,111.01,111.06,11082.0,103.0797,103.1911,103.0611,103.1076,11082.0
2019-10-01 12:50:00,111.07,111.08,110.93,110.96,17029.0,103.1168,103.1261,102.9869,103.0147,17029.0
2019-10-01 13:00:00,110.95,110.99,110.84,110.88,12780.0,103.0054,103.0426,102.9033,102.9405,12780.0
2019-10-01 13:10:00,110.85,110.85,110.64,110.65,16704.0,102.9126,102.9126,102.7176,102.7269,16704.0
2019-10-01 13:20:00,110.65,110.77,110.63,110.65,15136.0,102.7269,102.8383,102.7084,102.7269,15136.0
2019-10-01 13:30:00,110.67,110.69,110.41,110.51,33432.0,102.7455,102.7641,102.5041,102.5969,33432.0
2019-10-01 13:40:00,110.52,110.6,110.42,110.58,24053.0,102.6062,102.6805,102.5134,102.6619,24053.0
2019-10-01 13:50:00,110.63,110.67,110.48,110.53,28122.0,102.7084,102.7455,102.5691,102.6155,28122.0
2019-10-01 14:00:00,110.52,110.67,110.43,110.43,34934.0,102.6062,102.7455,102.5227,102.5227,34934.0
2019-10-01 14:10:00,110.42,110.68,110.4,110.67,18057.0,102.5134,102.7548,102.4948,102.7455,18057.0
2019-10-01 14:20:00,110.67,110.7,110.44,110.48,28392.0,102.7455,102.7733,102.532,102.5691,28392.0
2019-10-01 14:30:00,110.48,110.69,110.48,110.63,32636.0,102.5691,102.7641,102.5691,102.7084,32636.0
2019-10-01 14:40:00,110.64,110.94,110.62,110.89,69218.0,102.7176,102.9962,102.6991,102.9497,69218.0
2019-10-01 14:50:00,110.89,110.94,110.8,110.87,38142.0,102.9497,102.9962,102.8662,102.9312,38142.0
2019-10-01 15:00:00,110.86,110.94,110.79,110.89,28129.0,102.9219,102.9962,102.8569,102.9497,28129.0
2019-10-01 15:10:00,110.87,110.87,110.68,110.77,39937.0,102.9312,102.9312,102.7548,102.8383,39937.0
2019-10-01 15:20:00,110.76,110.91,110.71,110.91,32766.0,102.829,102.9683,102.7826,102.9683,32766.0
2019-10-01 15:30:00,110.9,110.98,110.75,110.82,45526.0,102.959,103.0333,102.8198,102.8847,45526.0
2019-10-01 15:40:00,110.82,110.93,110.66,110.83,52981.0,102.8847,102.9869,102.7362,102.894,52981.0
2019-10-01 15:50:00,110.82,111.15,110.82,110.95,166628.0,102.8847,103.1911,102.8847,103.0054,166628.0
2019-10-02 09:30:00,110.33,110.64,108.51,108.51,119508.0,102.4298,102.7176,100.7402,100.7402,119508.0
2019-10-02 09:40:00,108.62,108.84,107.59,108.52,248412.0,100.8423,101.0465,99.886,100.7494,248412.0
2019-10-02 09:50:00,108.41,108.46,107.92,108.05,73293.0,100.6473,100.6937,100.1924,100.3131,73293.0
2019-10-02 10:00:00,108.01,108.17,107.83,108.12,75192.0,100.276,100.4245,100.1088,100.3781,75192.0
2019-10-02 10:10:00,108.01,108.11,107.49,107.49,63556.0,100.276,100.3688,99.7932,99.7932,63556.0
2019-10-02 10:20:00,107.47,107.53,107.26,107.44,88636.0,99.7746,99.8303,99.5797,99.7468,88636.0
2019-10-02 10:30:00,107.44,107.46,107.13,107.24,67841.0,99.7468,99.7653,99.459,99.5611,67841.0
2019-10-02 10:40:00,107.22,107.4,107.07,107.07,65231.0,99.5425,99.7096,99.4033,99.4033,65231.0
2019-10-02 10:50:00,107.08,107.1,106.67,107.02,128060.0,99.4126,99.4311,99.0319,99.3568,128060.0
2019-10-02 11:00:00,107.0,107.92,106.97,107.65,137252.0,99.3383,100.1924,99.3104,99.9417,137252.0
2019-10-02 11:10:00,107.62,107.66,107.23,107.39,46334.0,99.9139,99.951,99.5518,99.7004,46334.0
2019-10-02 11:20:00,107.4,107.53,106.92,107.08,142295.0,99.7096,99.8303,99.264,99.4126,142295.0
2019-10-02 11:30:00,107.05,107.15,106.82,107.14,125043.0,99.3847,99.4775,99.1712,99.4683,125043.0
2019-10-02 11:40:00,107.11,107.25,106.96,107.01,87803.0,99.4404,99.5704,99.3011,99.3476,87803.0
2019-10-02 11:50:00,107.03,107.34,107.02,107.23,98011.0,99.3661,99.6539,99.3568,99.5518,98011.0
2019-10-02 12:00:00,107.23,107.38,107.18,107.28,39788.0,99.5518,99.6911,99.5054,99.5982,39788.0
2019-10-02 12:10:00,107.3,107.3,107.22,107.25,52089.0,99.6168,99.6168,99.5425,99.5704,52089.0
2019-10-02 12:20:00,107.26,107.35,107.23,107.27,33637.0,99.5797,99.6632,99.5518,99.5889,33637.0
2019-10-02 12:30:00,107.24,107.27,107.09,107.1,116787.0,99.5611,99.5889,99.4218,99.4311,116787.0
2019-10-02 12:40:00,107.1,107.13,106.88,106.99,129556.0,99.4311,99.459,99.2269,99.329,129556.0
2019-10-02 12:50:00,107.0,107.0,106.81,106.91,27079.0,99.3383,99.3383,99.1619,99.2547,27079.0
2019-10-02 13:00:00,106.89,107.03,106.77,107.0,78782.0,99.2362,99.3661,99.1247,99.3383,78782.0
2019-10-02 13:10:00,106.98,107.07,106.76,106.8,28346.0,99.3197,99.4033,99.1155,99.1526,28346.0
2019-10-02 13:20:00,106.77,106.85,106.67,106.82,44649.0,99.1247,99.199,99.0319,99.1712,44649.0
2019-10-02 13:30:00,106.84,106.93,106.73,106.78,33125.0,99.1897,99.2733,99.0876,99.134,33125.0
2019-10-02 13:40:00,106.76,106.93,106.66,106.89,40213.0,99.1155,99.2733,99.0226,99.2362,40213.0
2019-10-02 13:50:00,106.92,107.19,106.92,107.13,39587.0,99.264,99.5147,99.264,99.459,39587.0
2019-10-02 14:00:00,107.13,107.32,107.11,107.2,37785.0,99.459,99.6354,99.4404,99.524,37785.0
2019-10-02 14:10:00,107.2,107.37,107.15,107.31,29379.0,99.524,99.6818,99.4775,99.6261,29379.0
2019-10-02 14:20:00,107.32,107.35,107.21,107.26,37313.0,99.6354,99.6632,99.5332,99.5797,37313.0
2019-10-02 14:30:00,107.26,107.32,107.15,107.26,35522.0,99.5797,99.6354,99.4775,99.5797,35522.0
2019-10-02 14:40:00,107.27,107.52,107.18,107.43,51004.0,99.5889,99.821,99.5054,99.7375,51004.0
2019-10-02 14:50:00,107.41,107.46,107.26,107.46,47325.0,99.7189,99.7653,99.5797,99.7653,47325.0
2019-10-02 15:00:00,107.45,107.48,107.21,107.27,38320.0,99.7561,99.7839,99.5332,99.5889,38320.0
2019-10-02 15:10:00,107.28,107.49,107.28,107.41,44680.0,99.5982,99.7932,99.5982,99.7189,44680.0
2019-10-02 15:20:00,107.43,107.5,107.33,107.36,52539.0,99.7375,99.8025,99.6447,99.6725,52539.0
2019-10-02 15:30:00,107.35,107.46,107.2,107.23,83480.0,99.6632,99.7653,99.524,99.5518,83480.0
2019-10-02 15:40:00,107.23,107.28,106.96,106.98,104727.0,99.5518,99.5982,99.3011,99.3197,104727.0
2019-10-02 15:50:00,106.97,107.1,106.86,106.99,364989.0,99.3104,99.4311,99.2083,99.329,364989.0
2019-10-03 09:30:00,107.09,107.63,106.95,107.6,64648.0,99.4218,99.9232,99.2919,99.8953,64648.0
2019-10-03 09:40:00,107.6,108.1,107.44,107.53,102619.0,99.8953,100.3595,99.7468,99.8303,102619.0
2019-10-03 09:50:00,107.57,107.65,107.25,107.32,42638.0,99.8675,99.9417,99.5704,99.6354,42638.0
2019-10-03 10:00:00,107.28,107.28,106.44,106.53,78126.0,99.5982,99.5982,98.8184,98.9019,78126.0
2019-10-03 10:10:00,106.5,106.54,106.21,106.27,42331.0,98.8741,98.9112,98.6048,98.6606,42331.0
2019-10-03 10:20:00,106.26,106.86,106.25,106.83,56983.0,98.6513,99.2083,98.642,99.1805,56983.0
2019-10-03 10:30:00,106.86,106.93,106.72,106.76,50064.0,99.2083,99.2733,99.0783,99.1155,50064.0
2019-10-03 10:40:00,106.74,106.83,106.53,106.57,45524.0,99.0969,99.1805,98.9019,98.9391,45524.0
2019-10-03 10:50:00,106.58,106.99,106.45,106.95,33064.0,98.9484,99.329,98.8277,99.2919,33064.0
2019-10-03 11:00:00,106.91,107.34,106.84,107.26,31070.0,99.2547,99.6539,99.1897,99.5797,31070.0
2019-10-03 11:10:00,107.22,107.25,107.0,107.19,36829.0,99.5425,99.5704,99.3383,99.5147,36829.0
2019-10-03 11:20:00,107.2,107.23,107.09,107.18,26268.0,99.524,99.5518,99.4218,99.5054,26268.0
2019-10-03 11:30:00,107.17,107.27,107.06,107.06,17169.0,99.4961,99.5889,99.394,99.394,17169.0
2019-10-03 11:40:00,107.08,107.23,107.08,107.1,19035.0,99.4126,99.5518,99.4126,99.4311,19035.0
2019-10-03 11:50:00,107.13,107.16,107.01,107.07,19098.0,99.459,99.4868,99.3476,99.4033,19098.0
2019-10-03 12:00:00,107.09,107.26,107.08,107.09,23692.0,99.4218,99.5797,99.4126,99.4218,23692.0
2019-10-03 12:10:00,107.08,107.17,106.85,106.86,21655.0,99.4126,99.4961,99.199,99.2083,21655.0
2019-10-03 12:20:00,106.84,107.02,106.8,107.01,20768.0,99.1897,99.3568,99.1526,99.3476,20768.0
2019-10-03 12:30:00,107.0,107.07,106.96,107.03,20402.0,99.3383,99.4033,99.3011,99.3661,20402.0
2019-10-03 12:40:00,107.03,107.18,106.96,107.15,21672.0,99.3661,99.5054,99.3011,99.4775,21672.0
2019-10-03 12:50:00,107.18,107.26,107.05,107.21,31995.0,99.5054,99.5797,99.3847,99.5332,31995.0
2019-10-03 13:00:00,107.22,107.23,107.0,107.02,19583.0,99.5425,99.5518,99.3383,99.3568,19583.0
2019-10-03 13:10:00,107.05,107.12,107.0,107.08,13296.0,99.3847,99.4497,99.3383,99.4126,13296.0
2019-10-03 13:20:00,107.09,107.25,107.05,107.19,67024.0,99.4218,99.5704,99.3847,99.5147,67024.0
2019-10-03 13:30:00,107.19,107.27,107.15,107.16,28808.0,99.5147,99.5889,99.4775,99.4868,28808.0
2019-10-03 13:40:00,107.17,107.33,107.15,107.2,28679.0,99.4961,99.6447,99.4775,99.524,28679.0
2019-10-03 13:50:00,107.21,107.22,107.11,107.18,16043.0,99.5332,99.5425,99.4404,99.5054,16043.0
2019-10-03 14:00:00,107.19,107.22,107.12,107.12,23146.0,99.5147,99.5425,99.4497,99.4497,23146.0
2019-10-03 14:10:00,107.12,107.17,107.0,107.04,21995.0,99.4497,99.4961,99.3383,99.3754,21995.0
2019-10-03 14:20:00,107.04,107.09,106.99,107.01,25444.0,99.3754,99.4218,99.329,99.3476,25444.0
2019-10-03 14:30:00,107.0,107.01,106.86,106.99,33197.0,99.3383,99.3476,99.2083,99.329,33197.0
2019-10-03 14:40:00,106.98,107.01,106.9,106.91,22098.0,99.3197,99.3476,99.2454,99.2547,22098.0
2019-10-03 14:50:00,106.9,107.0,106.86,107.0,21689.0,99.2454,99.3383,99.2083,99.3383,21689.0
2019-10-03 15:00:00,107.0,107.08,106.93,107.07,41032.0,99.3383,99.4126,99.2733,99.4033,41032.0
2019-10-03 15:10:00,107.06,107.14,106.86,106.92,90578.0,99.394,99.4683,99.2083,99.264,90578.0
2019-10-03 15:20:00,106.92,107.11,106.9,107.03,88163.0,99.264,99.4404,99.2454,99.3661,88163.0
2019-10-03 15:30:00,107.03,107.19,106.89,107.17,105324.0,99.3661,99.5147,99.2362,99.4961,105324.0
2019-10-03 15:40:00,107.17,107.28,106.93,106.96,78763.0,99.4961,99.5982,99.2733,99.3011,78763.0
2019-10-03 15:50:00,106.92,107.32,106.85,107.32,226340.0,99.264,99.6354,99.199,99.6354,226340.0
2019-10-04 09:30:00,107.49,107.92,107.28,107.82,92526.0,99.7932,100.1924,99.5982,100.0996,92526.0
2019-10-04 09:40:00,107.77,108.05,107.67,107.91,67482.0,100.0531,100.3131,99.9603,100.1831,67482.0
2019-10-04 09:50:00,107.92,108.05,107.84,107.92,62459.0,100.1924,100.3131,100.1181,100.1924,62459.0
2019-10-04 10:00:00,107.92,108.26,107.91,107.99,43433.0,100.1924,100.5081,100.1831,100.2574,43433.0
2019-10-04 10:10:00,107.99,108.02,107.87,107.95,45694.0,100.2574,100.2852,100.146,100.2203,45694.0
2019-10-04 10:20:00,107.94,108.04,107.87,107.94,28386.0,100.211,100.3038,100.146,100.211,28386.0
2019-10-04 10:30:00,107.95,107.98,107.71,107.71,65560.0,100.2203,100.2481,99.9974,99.9974,65560.0
2019-10-04 10:40:00,107.69,107.7,107.43,107.62,43065.0,99.9789,99.9882,99.7375,99.9139,43065.0
2019-10-04 10:50:00,107.61,107.65,107.47,107.47,36127.0,99.9046,99.9417,99.7746,99.7746,36127.0
2019-10-04 11:00:00,107.49,107.56,107.17,107.2,71901.0,99.7932,99.8582,99.4961,99.524,71901.0
2019-10-04 11:10:00,107.17,107.34,107.09,107.22,65920.0,99.4961,99.6539,99.4218,99.5425,65920.0
2019-10-04 11:20:00,107.23,107.29,107.0,107.08,73287.0,99.5518,99.6075,99.3383,99.4126,73287.0
2019-10-04 11:30:00,107.08,107.39,107.08,107.25,79143.0,99.4126,99.7004,99.4126,99.5704,79143.0
2019-10-04 11:40:00,107.28,107.61,107.2,107.52,70908.0,99.5982,99.9046,99.524,99.821,70908.0
2019-10-04 11:50:00,107.54,107.67,107.49,107.51,60811.0,99.8396,99.9603,99.7932,99.8118,60811.0
2019-10-04 12:00:00,107.48,107.53,107.41,107.5,19134.0,99.7839,99.8303,99.7189,99.8025,19134.0
2019-10-04 12:10:00,107.48,107.49,107.08,107.25,38137.0,99.7839,99.7932,99.4126,99.5704,38137.0
2019-10-04 12:20:00,107.19,107.45,107.15,107.39,34310.0,99.5147,99.7561,99.4775,99.7004,34310.0
2019-10-04 12:30:00,107.39,107.61,107.39,107.47,28171.0,99.7004,99.9046,99.7004,99.7746,28171.0
2019-10-04 12:40:00,107.47,107.51,107.42,107.5,18316.0,99.7746,99.8118,99.7282,99.8025,18316.0
2019-10-04 12:50:00,107.48,107.63,107.42,107.46,26236.0,99.7839,99.9232,99.7282,99.7653,26236.0
2019-10-04 13:00:00,107.45,107.63,107.44,107.46,29940.0,99.7561,99.9232,99.7468,99.7653,29940.0
2019-10-04 13:10:00,107.48,107.52,107.4,107.42,21118.0,99.7839,99.821,99.7096,99.7282,21118.0
2019-10-04 13:20:00,107.43,107.5,107.36,107.48,25883.0,99.7375,99.8025,99.6725,99.7839,25883.0
2019-10-04 13:30:00,107.49,107.62,107.47,107.59,21965.0,99.7932,99.9139,99.7746,99.886,21965.0
2019-10-04 13:40:00,107.59,107.67,107.52,107.54,22233.0,99.886,99.9603,99.821,99.8396,22233.0
2019-10-04 13:50:00,107.54,107.56,107.44,107.46,24089.0,99.8396,99.8582,99.7468,99.7653,24089.0
2019-10-04 14:00:00,107.46,107.53,107.41,107.45,17021.0,99.7653,99.8303,99.7189,99.7561,17021.0
2019-10-04 14:10:00,107.47,107.6,107.45,107.58,30757.0,99.7746,99.8953,99.7561,99.8767,30757.0
2019-10-04 14:20:00,107.56,107.65,107.53,107.53,26145.0,99.8582,99.9417,99.8303,99.8303,26145.0
2019-10-04 14:30:00,107.53,107.84,107.53,107.83,64090.0,99.8303,100.1181,99.8303,100.1088,64090.0
2019-10-04 14:40:00,107.83,107.92,107.79,107.84,33414.0,100.1088,100.1924,100.0717,100.1181,33414.0
2019-10-04 14:50:00,107.83,107.87,107.79,107.86,13570.0,100.1088,100.146,100.0717,100.1367,13570.0
2019-10-04 15:00:00,107.86,107.97,107.86,107.96,24807.0,100.1367,100.2388,100.1367,100.2295,24807.0
2019-10-04 15:10:00,107.96,107.98,107.82,107.88,31493.0,100.2295,100.2481,100.0996,100.1553,31493.0
2019-10-04 15:20:00,107.9,107.92,107.82,107.84,45141.0,100.1738,100.1924,100.0996,100.1181,45141.0
2019-10-04 15:30:00,107.85,108.09,107.83,108.03,63175.0,100.1274,100.3502,100.1088,100.2945,63175.0
2019-10-04 15:40:00,108.04,108.08,107.96,108.06,74307.0,100.3038,100.3409,100.2295,100.3224,74307.0
2019-10-04 15:50:00,108.06,108.2,107.94,108.19,276559.0,100.3224,100.4524,100.211,100.4431,276559.0
2019-10-07 09:30:00,108.31,108.37,107.95,108.15,40900.0,100.5545,100.6102,100.2203,100.4059,40900.0
2019-10-07 09:40:00,108.13,108.2,107.84,107.85,10902.0,100.3874,100.4524,100.1181,100.1274,10902.0
2019-10-07 09:50:00,107.88,108.0,107.83,107.88,13779.0,100.1553,100.2667,100.1088,100.1553,13779.0
2019-10-07 10:00:00,107.89,107.89,107.6,107.86,24115.0,100.1646,100.1646,99.8953,100.1367,24115.0
2019-10-07 10:10:00,107.88,107.91,107.62,107.63,14365.0,100.1553,100.1831,99.9139,99.9232,14365.0
2019-10-07 10:20:00,107.61,107.74,107.57,107.71,13076.0,99.9046,100.0253,99.8675,99.9974,13076.0
2019-10-07 10:30:00,107.67,107.8,107.65,107.75,40459.0,99.9603,100.081,99.9417,100.0346,40459.0
2019-10-07 10:40:00,107.76,108.05,107.76,108.01,10822.0,100.0439,100.3131,100.0439,100.276,10822.0
2019-10-07 10:50:00,108.0,108.15,107.99,108.12,12400.0,100.2667,100.4059,100.2574,100.3781,12400.0
2019-10-07 11:00:00,108.1,108.22,108.1,108.16,25400.0,100.3595,100.4709,100.3595,100.4152,25400.0
2019-10-07 11:10:00,108.19,108.28,108.08,108.28,18818.0,100.4431,100.5266,100.3409,100.5266,18818.0
2019-10-07 11:20:00,108.3,108.51,108.28,108.43,23731.0,100.5452,100.7402,100.5266,100.6659,23731.0
2019-10-07 11:30:00,108.42,108.61,108.38,108.55,10331.0,100.6566,100.833,100.6195,100.7773,10331.0
2019-10-07 11:40:00,108.54,108.65,108.49,108.54,18715.0,100.768,100.8701,100.7216,100.768,18715.0
2019-10-07 11:50:00,108.54,108.61,108.52,108.58,18573.0,100.768,100.833,100.7494,100.8051,18573.0
2019-10-07 12:00:00,108.59,108.59,108.36,108.37,13282.0,100.8144,100.8144,100.6009,100.6102,13282.0
2019-10-07 12:10:00,108.37,108.51,108.37,108.46,10724.0,100.6102,100.7402,100.6102,100.6937,10724.0
2019-10-07 12:20:00,108.48,108.55,108.35,108.36,9349.0,100.7123,100.7773,100.5916,100.6009,9349.0
2019-10-07 12:30:00,108.37,108.4,108.22,108.24,13656.0,100.6102,100.638,100.4709,100.4895,13656.0
2019-10-07 12:40:00,108.24,108.31,108.24,108.26,24874.0,100.4895,100.5545,100.4895,100.5081,24874.0
2019-10-07 12:50:00,108.26,108.36,108.26,108.33,30464.0,100.5081,100.6009,100.5081,100.573,30464.0
2019-10-07 13:00:00,108.35,108.49,108.2,108.2,13619.0,100.5916,100.7216,100.4524,100.4524,13619.0
2019-10-07 13:10:00,108.2,108.25,108.15,108.24,11682.0,100.4524,100.4988,100.4059,100.4895,11682.0
2019-10-07 13:20:00,108.26,108.27,108.18,108.2,10594.0,100.5081,100.5173,100.4338,100.4524,10594.0
2019-10-07 13:30:00,108.2,108.56,108.19,108.52,25182.0,100.4524,100.7866,100.4431,100.7494,25182.0
2019-10-07 13:40:00,108.5,108.5,108.4,108.47,9846.0,100.7309,100.7309,100.638,100.703,9846.0
2019-10-07 13:50:00,108.48,108.54,108.45,108.52,15140.0,100.7123,100.768,100.6845,100.7494,15140.0
2019-10-07 14:00:00,108.53,108.56,108.29,108.33,22457.0,100.7587,100.7866,100.5359,100.573,22457.0
2019-10-07 14:10:00,108.33,108.33,108.15,108.25,11826.0,100.573,100.573,100.4059,100.4988,11826.0
2019-10-07 14:20:00,108.24,108.24,108.04,108.06,22634.0,100.4895,100.4895,100.3038,100.3224,22634.0
2019-10-07 14:30:00,108.06,108.06,107.9,107.98,17946.0,100.3224,100.3224,100.1738,100.2481,17946.0
2019-10-07 14:40:00,107.97,108.05,107.94,107.98,21916.0,100.2388,100.3131,100.211,100.2481,21916.0
2019-10-07 14:50:00,107.98,108.02,107.81,108.0,19269.0,100.2481,100.2852,100.0903,100.2667,19269.0
2019-10-07 15:00:00,107.99,108.07,107.92,108.07,10645.0,100.2574,100.3317,100.1924,100.3317,10645.0
2019-10-07 15:10:00,108.05,108.1,107.96,107.96,32633.0,100.3131,100.3595,100.2295,100.2295,32633.0
2019-10-07 15:20:00,107.96,108.09,107.91,108.05,18444.0,100.2295,100.3502,100.1831,100.3131,18444.0
2019-10-07 15:30:00,108.06,108.07,107.89,108.0,29973.0,100.3224,100.3317,100.1646,100.2667,29973.0
2019-10-07 15:40:00,108.0,108.01,107.85,107.91,43338.0,100.2667,100.276,100.1274,100.1831,43338.0
2019-10-07 15:50:00,107.9,108.06,107.78,107.81,162745.0,100.1738,100.3224,100.0624,100.0903,162745.0
2019-10-08 09:30:00,106.89,106.99,106.21,106.27,61309.0,99.2362,99.329,98.6048,98.6606,61309.0
2019-10-08 09:40:00,106.34,106.73,106.3,106.34,35654.0,98.7255,99.0876,98.6884,98.7255,35654.0
2019-10-08 09:50:00,106.32,106.44,106.08,106.11,33684.0,98.707,98.8184,98.4842,98.512,33684.0
2019-10-08 10:00:00,106.12,106.71,105.95,106.71,266889.0,98.5213,99.069,98.3635,99.069,266889.0
2019-10-08 10:10:00,106.69,106.91,106.6,106.9,36546.0,99.0505,99.2547,98.9669,99.2454,36546.0
2019-10-08 10:20:00,106.91,106.93,106.5,106.58,36006.0,99.2547,99.2733,98.8741,98.9484,36006.0
2019-10-08 10:30:00,106.6,106.89,106.56,106.84,34652.0,98.9669,99.2362,98.9298,99.1897,34652.0
2019-10-08 10:40:00,106.82,106.87,106.45,106.65,37169.0,99.1712,99.2176,98.8277,99.0133,37169.0
2019-10-08 10:50:00,106.64,107.09,106.56,107.03,43554.0,99.0041,99.4218,98.9298,99.3661,43554.0
2019-10-08 11:00:00,107.0,107.07,106.65,106.65,25293.0,99.3383,99.4033,99.0133,99.0133,25293.0
2019-10-08 11:10:00,106.65,106.97,106.61,106.87,23825.0,99.0133,99.3104,98.9762,99.2176,23825.0
2019-10-08 11:20:00,106.9,107.02,106.77,106.82,40356.0,99.2454,99.3568,99.1247,99.1712,40356.0
2019-10-08 11:30:00,106.82,107.01,106.64,106.94,28512.0,99.1712,99.3476,99.0041,99.2826,28512.0
2019-10-08 11:40:00,106.96,107.08,106.86,106.96,17845.0,99.3011,99.4126,99.2083,99.3011,17845.0
2019-10-08 11:50:00,106.97,107.19,106.9,107.19,15155.0,99.3104,99.5147,99.2454,99.5147,15155.0
2019-10-08 12:00:00,107.18,107.25,107.0,107.11,29804.0,99.5054,99.5704,99.3383,99.4404,29804.0
2019-10-08 12:10:00,107.09,107.12,106.98,107.1,46264.0,99.4218,99.4497,99.3197,99.4311,46264.0
2019-10-08 12:20:00,107.13,107.44,107.11,107.44,17051.0,99.459,99.7468,99.4404,99.7468,17051.0
2019-10-08 12:30:00,107.44,107.59,107.37,107.58,38509.0,99.7468,99.886,99.6818,99.8767,38509.0
2019-10-08 12:40:00,107.6,107.87,107.58,107.67,17640.0,99.8953,100.146,99.8767,99.9603,17640.0
2019-10-08 12:50:00,107.66,107.7,107.24,107.24,31512.0,99.951,99.9882,99.5611,99.5611,31512.0
2019-10-08 13:00:00,107.29,107.59,107.19,107.54,52065.0,99.6075,99.886,99.5147,99.8396,52065.0
2019-10-08 13:10:00,107.53,107.66,107.48,107.56,26613.0,99.8303,99.951,99.7839,99.8582,26613.0
2019-10-08 13:20:00,107.6,107.78,107.57,107.76,21849.0,99.8953,100.0624,99.8675,100.0439,21849.0
2019-10-08 13:30:00,107.76,107.76,107.48,107.57,17202.0,100.0439,100.0439,99.7839,99.8675,17202.0
2019-10-08 13:40:00,107.58,107.73,107.55,107.68,16302.0,99.8767,100.016,99.8489,99.9696,16302.0
2019-10-08 13:50:00,107.67,107.72,107.63,107.69,30115.0,99.9603,100.0067,99.9232,99.9789,30115.0
2019-10-08 14:00:00,107.69,107.82,107.59,107.79,129915.0,99.9789,100.0996,99.886,100.0717,129915.0
2019-10-08 14:10:00,107.79,107.84,107.7,107.83,10619.0,100.0717,100.1181,99.9882,100.1088,10619.0
2019-10-08 14:20:00,107.86,107.88,107.72,107.76,13541.0,100.1367,100.1553,100.0067,100.0439,13541.0
2019-10-08 14:30:00,107.79,108.02,107.73,107.92,20563.0,100.0717,100.2852,100.016,100.1924,20563.0
2019-10-08 14:40:00,107.92,108.24,107.76,108.21,31860.0,100.1924,100.4895,100.0439,100.4616,31860.0
2019-10-08 14:50:00,108.24,108.24,107.51,107.82,63479.0,100.4895,100.4895,99.8118,100.0996,63479.0
2019-10-08 15:00:00,107.9,108.07,107.78,107.95,45386.0,100.1738,100.3317,100.0624,100.2203,45386.0
2019-10-08 15:10:00,107.98,108.2,107.83,108.2,53403.0,100.2481,100.4524,100.1088,100.4524,53403.0
2019-10-08 15:20:00,108.17,108.33,108.0,108.1,57323.0,100.4245,100.573,100.2667,100.3595,57323.0
2019-10-08 15:30:00,108.1,108.16,107.52,107.58,50609.0,100.3595,100.4152,99.821,99.8767,50609.0
2019-10-08 15:40:00,107.59,107.63,107.42,107.51,68206.0,99.886,99.9232,99.7282,99.8118,68206.0
2019-10-08 15:50:00,107.48,107.58,107.1,107.18,204373.0,99.7839,99.8767,99.4311,99.5054,204373.0
2019-10-09 09:30:00,107.56,107.96,107.56,107.82,37647.0,99.8582,100.2295,99.8582,100.0996,37647.0
2019-10-09 09:40:00,107.79,108.15,107.58,107.58,26450.0,100.0717,100.4059,99.8767,99.8767,26450.0
2019-10-09 09:50:00,107.51,107.62,107.18,107.25,11037.0,99.8118,99.9139,99.5054,99.5704,11037.0
2019-10-09 10:00:00,107.19,107.32,107.02,107.09,26702.0,99.5147,99.6354,99.3568,99.4218,26702.0
2019-10-09 10:10:00,107.08,107.29,107.05,107.13,18982.0,99.4126,99.6075,99.3847,99.459,18982.0
2019-10-09 10:20:00,107.16,107.25,107.04,107.22,47821.0,99.4868,99.5704,99.3754,99.5425,47821.0
2019-10-09 10:30:00,107.25,107.45,107.02,107.09,41605.0,99.5704,99.7561,99.3568,99.4218,41605.0
2019-10-09 10:40:00,107.05,107.17,106.88,107.01,23148.0,99.3847,99.4961,99.2269,99.3476,23148.0
2019-10-09 10:50:00,107.04,107.19,107.04,107.18,11063.0,99.3754,99.5147,99.3754,99.5054,11063.0
2019-10-09 11:00:00,107.19,107.27,106.88,106.98,19572.0,99.5147,99.5889,99.2269,99.3197,19572.0
2019-10-09 11:10:00,106.97,107.31,106.89,107.31,25438.0,99.3104,99.6261,99.2362,99.6261,25438.0
2019-10-09 11:20:00,107.28,107.37,107.22,107.24,21880.0,99.5982,99.6818,99.5425,99.5611,21880.0
2019-10-09 11:30:00,107.25,107.32,107.2,107.25,21567.0,99.5704,99.6354,99.524,99.5704,21567.0
2019-10-09 11:40:00,107.22,107.34,107.14,107.14,25635.0,99.5425,99.6539,99.4683,99.4683,25635.0
2019-10-09 11:50:00,107.17,107.24,107.13,107.24,9436.0,99.4961,99.5611,99.459,99.5611,9436.0
2019-10-09 12:00:00,107.25,107.36,107.22,107.24,24733.0,99.5704,99.6725,99.5425,99.5611,24733.0
2019-10-09 12:10:00,107.25,107.34,107.23,107.26,8471.0,99.5704,99.6539,99.5518,99.5797,8471.0
2019-10-09 12:20:00,107.27,107.33,107.19,107.23,5501.0,99.5889,99.6447,99.5147,99.5518,5501.0
2019-10-09 12:30:00,107.23,107.4,107.23,107.34,32978.0,99.5518,99.7096,99.5518,99.6539,32978.0
2019-10-09 12:40:00,107.36,107.36,107.22,107.33,24061.0,99.6725,99.6725,99.5425,99.6447,24061.0
2019-10-09 12:50:00,107.34,107.39,107.27,107.39,8122.0,99.6539,99.7004,99.5889,99.7004,8122.0
2019-10-09 13:00:00,107.4,107.6,107.37,107.46,19214.0,99.7096,99.8953,99.6818,99.7653,19214.0
2019-10-09 13:10:00,107.48,107.49,107.36,107.43,13656.0,99.7839,99.7932,99.6725,99.7375,13656.0
2019-10-09 13:20:00,107.4,107.46,107.35,107.37,9928.0,99.7096,99.7653,99.6632,99.6818,9928.0
2019-10-09 13:30:00,107.36,107.38,107.29,107.31,12607.0,99.6725,99.6911,99.6075,99.6261,12607.0
2019-10-09 13:40:00,107.29,107.47,107.28,107.45,16715.0,99.6075,99.7746,99.5982,99.7561,16715.0
2019-10-09 13:50:00,107.44,107.5,107.34,107.34,8408.0,99.7468,99.8025,99.6539,99.6539,8408.0
2019-10-09 14:00:00,107.35,107.39,107.22,107.24,7331.0,99.6632,99.7004,99.5425,99.5611,7331.0
2019-10-09 14:10:00,107.27,107.41,107.22,107.36,13605.0,99.5889,99.7189,99.5425,99.6725,13605.0
2019-10-09 14:20:00,107.37,107.45,107.33,107.36,12467.0,99.6818,99.7561,99.6447,99.6725,12467.0
2019-10-09 14:30:00,107.37,107.42,107.31,107.42,19604.0,99.6818,99.7282,99.6261,99.7282,19604.0
2019-10-09 14:40:00,107.41,107.53,107.4,107.48,13988.0,99.7189,99.8303,99.7096,99.7839,13988.0
2019-10-09 14:50:00,107.48,107.65,107.43,107.65,17073.0,99.7839,99.9417,99.7375,99.9417,17073.0
2019-10-09 15:00:00,107.65,107.66,107.48,107.51,15525.0,99.9417,99.951,99.7839,99.8118,15525.0
2019-10-09 15:10:00,107.5,107.58,107.49,107.58,17217.0,99.8025,99.8767,99.7932,99.8767,17217.0
2019-10-09 15:20:00,107.57,107.63,107.54,107.58,31483.0,99.8675,99.9232,99.8396,99.8767,31483.0
2019-10-09 15:30:00,107.57,107.8,107.57,107.77,30360.0,99.8675,100.081,99.8675,100.0531,30360.0
2019-10-09 15:40:00,107.77,107.77,107.4,107.46,71956.0,100.0531,100.0531,99.7096,99.7653,71956.0
2019-10-09 15:50:00,107.42,107.55,107.16,107.32,198329.0,99.7282,99.8489,99.4868,99.6354,198329.0
2019-10-10 09:30:00,107.03,107.37,106.81,107.09,33924.0,99.3661,99.6818,99.1619,99.4218,33924.0
2019-10-10 09:40:00,107.05,107.22,106.88,107.22,19133.0,99.3847,99.5425,99.2269,99.5425,19133.0
2019-10-10 09:50:00,107.2,107.34,107.01,107.09,79137.0,99.524,99.6539,99.3476,99.4218,79137.0
2019-10-10 10:00:00,107.1,107.13,106.7,106.78,93952.0,99.4311,99.459,99.0598,99.134,93952.0
2019-10-10 10:10:00,106.8,106.99,106.58,106.95,24588.0,99.1526,99.329,98.9484,99.2919,24588.0
2019-10-10 10:20:00,106.97,107.08,106.86,106.95,19808.0,99.3104,99.4126,99.2083,99.2919,19808.0
2019-10-10 10:30:00,106.95,107.0,106.84,106.92,19118.0,99.2919,99.3383,99.1897,99.264,19118.0
2019-10-10 10:40:00,106.86,106.98,106.82,106.83,11653.0,99.2083,99.3197,99.1712,99.1805,11653.0
2019-10-10 10:50:00,106.83,107.06,106.77,106.99,88266.0,99.1805,99.394,99.1247,99.329,88266.0
2019-10-10 11:00:00,106.99,107.38,106.94,107.33,131237.0,99.329,99.6911,99.2826,99.6447,131237.0
2019-10-10 11:10:00,107.33,107.47,107.31,107.47,23188.0,99.6447,99.7746,99.6261,99.7746,23188.0
2019-10-10 11:20:00,107.45,107.49,107.34,107.38,14433.0,99.7561,99.7932,99.6539,99.6911,14433.0
2019-10-10 11:30:00,107.38,107.45,107.21,107.23,27521.0,99.6911,99.7561,99.5332,99.5518,27521.0
2019-10-10 11:40:00,107.25,107.38,107.19,107.33,13908.0,99.5704,99.6911,99.5147,99.6447,13908.0
2019-10-10 11:50:00,107.36,107.44,107.25,107.37,30944.0,99.6725,99.7468,99.5704,99.6818,30944.0
2019-10-10 12:00:00,107.38,107.45,107.26,107.31,39750.0,99.6911,99.7561,99.5797,99.6261,39750.0
2019-10-10 12:10:00,107.29,107.37,107.23,107.25,30075.0,99.6075,99.6818,99.5518,99.5704,30075.0
2019-10-10 12:20:00,107.23,107.28,107.14,107.16,25935.0,99.5518,99.5982,99.4683,99.4868,25935.0
2019-10-10 12:30:00,107.16,107.17,106.93,106.93,24798.0,99.4868,99.4961,99.2733,99.2733,24798.0
2019-10-10 12:40:00,106.93,106.94,106.71,106.77,26252.0,99.2733,99.2826,99.069,99.1247,26252.0
2019-10-10 12:50:00,106.75,106.89,106.71,106.86,18394.0,99.1062,99.2362,99.069,99.2083,18394.0
2019-10-10 13:00:00,106.87,107.06,106.84,107.04,15304.0,99.2176,99.394,99.1897,99.3754,15304.0
2019-10-10 13:10:00,107.02,107.05,106.75,106.81,26758.0,99.3568,99.3847,99.1062,99.1619,26758.0
2019-10-10 13:20:00,106.82,106.99,106.81,106.93,11321.0,99.1712,99.329,99.1619,99.2733,11321.0
2019-10-10 13:30:00,106.9,107.05,106.88,107.04,14941.0,99.2454,99.3847,99.2269,99.3754,14941.0
2019-10-10 13:40:00,107.06,107.24,107.06,107.24,15045.0,99.394,99.5611,99.394,99.5611,15045.0
2019-10-10 13:50:00,107.21,107.41,107.19,107.34,28882.0,99.5332,99.7189,99.5147,99.6539,28882.0
2019-10-10 14:00:00,107.37,107.37,106.92,107.01,26050.0,99.6818,99.6818,99.264,99.3476,26050.0
2019-10-10 14:10:00,107.0,107.27,107.0,107.08,17777.0,99.3383,99.5889,99.3383,99.4126,17777.0
2019-10-10 14:20:00,107.03,107.12,106.85,106.85,18556.0,99.3661,99.4497,99.199,99.199,18556.0
2019-10-10 14:30:00,106.87,107.07,106.87,106.92,11644.0,99.2176,99.4033,99.2176,99.264,11644.0
2019-10-10 14:40:00,106.91,106.96,106.76,106.96,16657.0,99.2547,99.3011,99.1155,99.3011,16657.0
2019-10-10 14:50:00,106.96,107.03,106.88,106.91,65887.0,99.3011,99.3661,99.2269,99.2547,65887.0
2019-10-10 15:00:00,106.9,107.01,106.9,106.95,23812.0,99.2454,99.3476,99.2454,99.2919,23812.0
2019-10-10 15:10:00,106.95,107.07,106.95,107.06,19866.0,99.2919,99.4033,99.2919,99.394,19866.0
2019-10-10 15:20:00,107.05,107.26,107.01,107.24,24657.0,99.3847,99.5797,99.3476,99.5611,24657.0
2019-10-10 15:30:00,107.22,107.26,107.02,107.1,33941.0,99.5425,99.5797,99.3568,99.4311,33941.0
2019-10-10 15:40:00,107.11,107.13,106.99,107.05,41794.0,99.4404,99.459,99.329,99.3847,41794.0
2019-10-10 15:50:00,107.05,107.2,106.77,106.95,289304.0,99.3847,99.524,99.1247,99.2919,289304.0
2019-10-11 09:30:00,107.75,107.99,107.59,107.98,58576.0,100.0346,100.2574,99.886,100.2481,58576.0
2019-10-11 09:40:00,108.03,108.95,107.95,108.85,39598.0,100.2945,101.1487,100.2203,101.0558,39598.0
2019-10-11 09:50:00,108.87,108.93,108.64,108.84,33112.0,101.0744,101.1301,100.8608,101.0465,33112.0
2019-10-11 10:00:00,108.8,108.82,108.47,108.73,74452.0,101.0094,101.028,100.703,100.9444,74452.0
2019-10-11 10:10:00,108.77,109.03,108.72,108.85,29749.0,100.9815,101.2229,100.9351,101.0558,29749.0
2019-10-11 10:20:00,108.88,108.98,108.79,108.9,9469.0,101.0837,101.1765,101.0001,101.1022,9469.0
2019-10-11 10:30:00,108.93,108.95,108.56,108.62,27727.0,101.1301,101.1487,100.7866,100.8423,27727.0
2019-10-11 10:40:00,108.59,108.71,108.53,108.62,21322.0,100.8144,100.9258,100.7587,100.8423,21322.0
2019-10-11 10:50:00,108.61,108.66,108.47,108.66,28220.0,100.833,100.8794,100.703,100.8794,28220.0
2019-10-11 11:00:00,108.62,108.86,108.6,108.85,25724.0,100.8423,101.0651,100.8237,101.0558,25724.0
2019-10-11 11:10:00,108.83,108.91,108.73,108.88,16457.0,101.0372,101.1115,100.9444,101.0837,16457.0
2019-10-11 11:20:00,108.88,109.1,108.88,109.0,74123.0,101.0837,101.2879,101.0837,101.1951,74123.0
2019-10-11 11:30:00,109.01,109.14,108.88,108.9,34527.0,101.2044,101.325,101.0837,101.1022,34527.0
2019-10-11 11:40:00,108.91,108.95,108.62,108.7,47117.0,101.1115,101.1487,100.8423,100.9166,47117.0
2019-10-11 11:50:00,108.66,108.66,108.45,108.57,30729.0,100.8794,100.8794,100.6845,100.7959,30729.0
2019-10-11 12:00:00,108.58,108.61,108.41,108.44,21502.0,100.8051,100.833,100.6473,100.6752,21502.0
2019-10-11 12:10:00,108.42,108.52,108.24,108.34,25244.0,100.6566,100.7494,100.4895,100.5823,25244.0
2019-10-11 12:20:00,108.33,108.34,108.15,108.19,33627.0,100.573,100.5823,100.4059,100.4431,33627.0
2019-10-11 12:30:00,108.19,108.26,107.68,108.12,47485.0,100.4431,100.5081,99.9696,100.3781,47485.0
2019-10-11 12:40:00,108.12,108.35,108.07,108.32,15319.0,100.3781,100.5916,100.3317,100.5638,15319.0
2019-10-11 12:50:00,108.35,108.47,108.32,108.45,9650.0,100.5916,100.703,100.5638,100.6845,9650.0
2019-10-11 13:00:00,108.41,108.45,108.13,108.13,9897.0,100.6473,100.6845,100.3874,100.3874,9897.0
2019-10-11 13:10:00,108.14,108.15,107.96,108.05,18921.0,100.3967,100.4059,100.2295,100.3131,18921.0
2019-10-11 13:20:00,108.08,108.44,108.05,108.05,20035.0,100.3409,100.6752,100.3131,100.3131,20035.0
2019-10-11 13:30:00,108.08,108.42,108.01,108.33,258107.0,100.3409,100.6566,100.276,100.573,258107.0
2019-10-11 13:40:00,108.36,108.71,108.35,108.53,14931.0,100.6009,100.9258,100.5916,100.7587,14931.0
2019-10-11 13:50:00,108.56,108.71,108.47,108.71,12612.0,100.7866,100.9258,100.703,100.9258,12612.0
2019-10-11 14:00:00,108.67,108.67,108.47,108.5,16573.0,100.8887,100.8887,100.703,100.7309,16573.0
2019-10-11 14:10:00,108.49,108.75,108.39,108.69,33878.0,100.7216,100.963,100.6287,100.9073,33878.0
2019-10-11 14:20:00,108.68,108.89,108.66,108.81,23830.0,100.898,101.0929,100.8794,101.0187,23830.0
2019-10-11 14:30:00,108.8,108.83,108.72,108.77,16672.0,101.0094,101.0372,100.9351,100.9815,16672.0
2019-10-11 14:40:00,108.77,108.81,108.57,108.58,23428.0,100.9815,101.0187,100.7959,100.8051,23428.0
2019-10-11 14:50:00,108.58,108.76,108.58,108.76,28223.0,100.8051,100.9723,100.8051,100.9723,28223.0
2019-10-11 15:00:00,108.72,108.73,108.51,108.55,39346.0,100.9351,100.9444,100.7402,100.7773,39346.0
2019-10-11 15:10:00,108.54,108.68,108.51,108.67,24097.0,100.768,100.898,100.7402,100.8887,24097.0
2019-10-11 15:20:00,108.66,108.75,108.61,108.73,34132.0,100.8794,100.963,100.833,100.9444,34132.0
2019-10-11 15:30:00,108.74,108.91,108.52,108.9,55335.0,100.9537,101.1115,100.7494,101.1022,55335.0
2019-10-11 15:40:00,108.9,108.92,108.39,108.55,117771.0,101.1022,101.1208,100.6287,100.7773,117771.0
2019-10-11 15:50:00,108.55,108.68,108.23,108.33,291560.0,100.7773,100.898,100.4802,100.573,291560.0
2019-10-14 09:30:00,108.4,108.6,108.15,108.25,55871.0,100.638,100.8237,100.4059,100.4988,55871.0
2019-10-14 09:40:00,108.2,108.57,108.11,108.5,22008.0,100.4524,100.7959,100.3688,100.7309,22008.0
2019-10-14 09:50:00,108.55,108.61,108.4,108.51,17060.0,100.7773,100.833,100.638,100.7402,17060.0
2019-10-14 10:00:00,108.49,108.61,108.35,108.59,17211.0,100.7216,100.833,100.5916,100.8144,17211.0
2019-10-14 10:10:00,108.57,108.58,108.38,108.53,19367.0,100.7959,100.8051,100.6195,100.7587,19367.0
2019-10-14 10:20:00,108.53,108.67,108.43,108.62,9834.0,100.7587,100.8887,100.6659,100.8423,9834.0
2019-10-14 10:30:00,108.63,108.76,108.63,108.73,19630.0,100.8516,100.9723,100.8516,100.9444,19630.0
2019-10-14 10:40:00,108.76,109.02,108.74,108.92,86547.0,100.9723,101.2136,100.9537,101.1208,86547.0
2019-10-14 10:50:00,108.92,109.12,108.91,109.09,11799.0,101.1208,101.3065,101.1115,101.2786,11799.0
2019-10-14 11:00:00,109.08,109.13,108.94,109.09,15622.0,101.2693,101.3158,101.1394,101.2786,15622.0
2019-10-14 11:10:00,109.07,109.11,108.95,109.03,9086.0,101.2601,101.2972,101.1487,101.2229,9086.0
2019-10-14 11:20:00,109.02,109.03,108.82,108.86,17723.0,101.2136,101.2229,101.028,101.0651,17723.0
2019-10-14 11:30:00,108.85,109.11,108.85,108.93,27027.0,101.0558,101.2972,101.0558,101.1301,27027.0
2019-10-14 11:40:00,108.94,108.96,108.7,108.76,13831.0,101.1394,101.1579,100.9166,100.9723,13831.0
2019-10-14 11:50:00,108.78,108.86,108.67,108.7,15798.0,100.9908,101.0651,100.8887,100.9166,15798.0
2019-10-14 12:00:00,108.71,108.88,108.68,108.85,15116.0,100.9258,101.0837,100.898,101.0558,15116.0
2019-10-14 12:10:00,108.85,108.85,108.75,108.77,15357.0,101.0558,101.0558,100.963,100.9815,15357.0
2019-10-14 12:20:00,108.78,108.78,108.63,108.67,12549.0,100.9908,100.9908,100.8516,100.8887,12549.0
2019-10-14 12:30:00,108.69,108.78,108.67,108.67,10989.0,100.9073,100.9908,100.8887,100.8887,10989.0
2019-10-14 12:40:00,108.68,108.68,108.58,108.59,11690.0,100.898,100.898,100.8051,100.8144,11690.0
2019-10-14 12:50:00,108.61,108.62,108.52,108.56,7653.0,100.833,100.8423,100.7494,100.7866,7653.0
2019-10-14 13:00:00,108.53,108.57,108.3,108.31,35529.0,100.7587,100.7959,100.5452,100.5545,35529.0
2019-10-14 13:10:00,108.29,108.3,108.11,108.12,13541.0,100.5359,100.5452,100.3688,100.3781,13541.0
2019-10-14 13:20:00,108.15,108.21,108.1,108.18,9134.0,100.4059,100.4616,100.3595,100.4338,9134.0
2019-10-14 13:30:00,108.17,108.25,108.15,108.23,15008.0,100.4245,100.4988,100.4059,100.4802,15008.0
2019-10-14 13:40:00,108.24,108.35,108.23,108.29,12831.0,100.4895,100.5916,100.4802,100.5359,12831.0
2019-10-14 13:50:00,108.32,108.41,108.28,108.4,7330.0,100.5638,100.6473,100.5266,100.638,7330.0
2019-10-14 14:00:00,108.41,108.45,108.27,108.31,11061.0,100.6473,100.6845,100.5173,100.5545,11061.0
2019-10-14 14:10:00,108.3,108.35,108.21,108.22,11345.0,100.5452,100.5916,100.4616,100.4709,11345.0
2019-10-14 14:20:00,108.24,108.27,108.07,108.1,10551.0,100.4895,100.5173,100.3317,100.3595,10551.0
2019-10-14 14:30:00,108.09,108.09,107.96,107.97,17983.0,100.3502,100.3502,100.2295,100.2388,17983.0
2019-10-14 14:40:00,107.98,108.06,107.97,108.03,18123.0,100.2481,100.3224,100.2388,100.2945,18123.0
2019-10-14 14:50:00,108.04,108.17,108.03,108.13,16816.0,100.3038,100.4245,100.2945,100.3874,16816.0
2019-10-14 15:00:00,108.14,108.2,108.03,108.05,17337.0,100.3967,100.4524,100.2945,100.3131,17337.0
2019-10-14 15:10:00,108.05,108.09,107.97,108.07,18847.0,100.3131,100.3502,100.2388,100.3317,18847.0
2019-10-14 15:20:00,108.06,108.15,108.05,108.11,18020.0,100.3224,100.4059,100.3131,100.3688,18020.0
2019-10-14 15:30:00,108.1,108.12,108.01,108.1,15965.0,100.3595,100.3781,100.276,100.3595,15965.0
2019-10-14 15:40:00,108.1,108.11,107.92,107.92,39698.0,100.3595,100.3688,100.1924,100.1924,39698.0
2019-10-14 15:50:00,107.92,108.05,107.88,107.9,117464.0,100.1924,100.3131,100.1553,100.1738,117464.0
2019-10-15 09:30:00,108.35,108.83,108.22,108.76,39126.0,100.5916,101.0372,100.4709,100.9723,39126.0
2019-10-15 09:40:00,108.83,109.09,108.63,108.86,23833.0,101.0372,101.2786,100.8516,101.0651,23833.0
2019-10-15 09:50:00,108.85,109.03,108.68,108.98,21312.0,101.0558,101.2229,100.898,101.1765,21312.0
2019-10-15 10:00:00,108.95,109.33,108.89,109.24,38889.0,101.1487,101.5014,101.0929,101.4179,38889.0
2019-10-15 10:10:00,109.27,109.47,109.27,109.39,9806.0,101.4457,101.6314,101.4457,101.5571,9806.0
2019-10-15 10:20:00,109.4,109.67,109.35,109.57,27794.0,101.5664,101.8171,101.52,101.7243,27794.0
2019-10-15 10:30:00,109.59,109.66,109.49,109.5,40159.0,101.7428,101.8078,101.65,101.6593,40159.0
2019-10-15 10:40:00,109.5,109.68,109.48,109.61,19296.0,101.6593,101.8264,101.6407,101.7614,19296.0
2019-10-15 10:50:00,109.59,109.87,109.58,109.84,23108.0,101.7428,102.0028,101.7335,101.9749,23108.0
2019-10-15 11:00:00,109.87,109.92,109.78,109.85,39584.0,102.0028,102.0492,101.9192,101.9842,39584.0
2019-10-15 11:10:00,109.85,109.9,109.77,109.79,61485.0,101.9842,102.0306,101.9099,101.9285,61485.0
2019-10-15 11:20:00,109.8,110.03,109.79,109.97,25363.0,101.9378,102.1513,101.9285,102.0956,25363.0
2019-10-15 11:30:00,109.97,109.97,109.69,109.78,31773.0,102.0956,102.0956,101.8357,101.9192,31773.0
2019-10-15 11:40:00,109.81,109.97,109.81,109.94,22743.0,101.9471,102.0956,101.9471,102.0678,22743.0
2019-10-15 11:50:00,109.98,110.05,109.89,109.91,17539.0,102.1049,102.1699,102.0213,102.0399,17539.0
2019-10-15 12:00:00,109.88,109.9,109.79,109.87,18390.0,102.0121,102.0306,101.9285,102.0028,18390.0
2019-10-15 12:10:00,109.86,109.89,109.78,109.82,12127.0,101.9935,102.0213,101.9192,101.9564,12127.0
2019-10-15 12:20:00,109.78,109.85,109.75,109.78,10708.0,101.9192,101.9842,101.8914,101.9192,10708.0
2019-10-15 12:30:00,109.78,109.86,109.76,109.82,11184.0,101.9192,101.9935,101.9007,101.9564,11184.0
2019-10-15 12:40:00,109.81,109.84,109.79,109.8,7339.0,101.9471,101.9749,101.9285,101.9378,7339.0
2019-10-15 12:50:00,109.82,109.88,109.79,109.8,10443.0,101.9564,102.0121,101.9285,101.9378,10443.0
2019-10-15 13:00:00,109.81,109.88,109.76,109.77,11901.0,101.9471,102.0121,101.9007,101.9099,11901.0
2019-10-15 13:10:00,109.76,109.84,109.66,109.71,16042.0,101.9007,101.9749,101.8078,101.8542,16042.0
2019-10-15 13:20:00,109.69,109.69,109.6,109.61,16096.0,101.8357,101.8357,101.7521,101.7614,16096.0
2019-10-15 13:30:00,109.6,109.66,109.57,109.61,11717.0,101.7521,101.8078,101.7243,101.7614,11717.0
2019-10-15 13:40:00,109.61,109.78,109.6,109.7,17732.0,101.7614,101.9192,101.7521,101.8449,17732.0
2019-10-15 13:50:00,109.72,109.79,109.69,109.77,9991.0,101.8635,101.9285,101.8357,101.9099,9991.0
2019-10-15 14:00:00,109.76,109.81,109.72,109.79,7724.0,101.9007,101.9471,101.8635,101.9285,7724.0
2019-10-15 14:10:00,109.81,109.85,109.72,109.84,21261.0,101.9471,101.9842,101.8635,101.9749,21261.0
2019-10-15 14:20:00,109.84,109.97,109.83,109.97,20650.0,101.9749,102.0956,101.9656,102.0956,20650.0
2019-10-15 14:30:00,109.95,110.1,109.9,109.97,33771.0,102.077,102.2163,102.0306,102.0956,33771.0
2019-10-15 14:40:00,109.97,109.98,109.76,109.78,63828.0,102.0956,102.1049,101.9007,101.9192,63828.0
2019-10-15 14:50:00,109.77,109.79,109.68,109.75,10222.0,101.9099,101.9285,101.8264,101.8914,10222.0
2019-10-15 15:00:00,109.75,109.78,109.65,109.66,19024.0,101.8914,101.9192,101.7985,101.8078,19024.0
2019-10-15 15:10:00,109.65,109.74,109.63,109.67,19721.0,101.7985,101.8821,101.78,101.8171,19721.0
2019-10-15 15:20:00,109.67,109.71,109.62,109.69,18303.0,101.8171,101.8542,101.7707,101.8357,18303.0
2019-10-15 15:30:00,109.7,109.73,109.6,109.7,42338.0,101.8449,101.8728,101.7521,101.8449,42338.0
2019-10-15 15:40:00,109.69,109.77,109.63,109.71,55143.0,101.8357,101.9099,101.78,101.8542,55143.0
2019-10-15 15:50:00,109.7,109.82,109.64,109.71,172003.0,101.8449,101.9564,101.7892,101.8542,172003.0
2019-10-16 09:30:00,109.18,109.48,108.03,109.07,78944.0,101.3622,101.6407,100.2945,101.2601,78944.0
2019-10-16 09:40:00,109.01,109.48,108.88,109.14,35071.0,101.2044,101.6407,101.0837,101.325,35071.0
2019-10-16 09:50:00,109.14,109.26,108.52,108.52,39296.0,101.325,101.4365,100.7494,100.7494,39296.0
2019-10-16 10:00:00,108.52,108.68,108.34,108.35,41014.0,100.7494,100.898,100.5823,100.5916,41014.0
2019-10-16 10:10:00,108.38,108.45,108.26,108.32,27994.0,100.6195,100.6845,100.5081,100.5638,27994.0
2019-10-16 10:20:00,108.26,108.43,108.22,108.39,21656.0,100.5081,100.6659,100.4709,100.6287,21656.0
2019-10-16 10:30:00,108.39,108.47,108.34,108.36,65331.0,100.6287,100.703,100.5823,100.6009,65331.0
2019-10-16 10:40:00,108.34,108.45,108.25,108.44,32828.0,100.5823,100.6845,100.4988,100.6752,32828.0
2019-10-16 10:50:00,108.45,108.48,108.22,108.4,37286.0,100.6845,100.7123,100.4709,100.638,37286.0
2019-10-16 11:00:00,108.37,108.4,108.17,108.25,35484.0,100.6102,100.638,100.4245,100.4988,35484.0
2019-10-16 11:10:00,108.25,108.58,108.25,108.43,39934.0,100.4988,100.8051,100.4988,100.6659,39934.0
2019-10-16 11:20:00,108.42,108.46,108.35,108.4,29055.0,100.6566,100.6937,100.5916,100.638,29055.0
2019-10-16 11:30:00,108.4,108.44,108.31,108.42,29468.0,100.638,100.6752,100.5545,100.6566,29468.0
2019-10-16 11:40:00,108.42,108.51,108.35,108.51,14642.0,100.6566,100.7402,100.5916,100.7402,14642.0
2019-10-16 11:50:00,108.5,108.51,108.28,108.3,20915.0,100.7309,100.7402,100.5266,100.5452,20915.0
2019-10-16 12:00:00,108.3,108.56,108.29,108.46,36737.0,100.5452,100.7866,100.5359,100.6937,36737.0
2019-10-16 12:10:00,108.45,108.47,108.38,108.44,6896.0,100.6845,100.703,100.6195,100.6752,6896.0
2019-10-16 12:20:00,108.45,108.46,108.33,108.44,14268.0,100.6845,100.6937,100.573,100.6752,14268.0
2019-10-16 12:30:00,108.43,108.46,108.32,108.34,13889.0,100.6659,100.6937,100.5638,100.5823,13889.0
2019-10-16 12:40:00,108.36,108.38,108.21,108.23,18710.0,100.6009,100.6195,100.4616,100.4802,18710.0
2019-10-16 12:50:00,108.22,108.22,108.1,108.11,16496.0,100.4709,100.4709,100.3595,100.3688,16496.0
2019-10-16 13:00:00,108.12,108.12,108.03,108.08,19640.0,100.3781,100.3781,100.2945,100.3409,19640.0
2019-10-16 13:10:00,108.07,108.07,107.87,107.88,40988.0,100.3317,100.3317,100.146,100.1553,40988.0
2019-10-16 13:20:00,107.89,107.93,107.79,107.88,27051.0,100.1646,100.2017,100.0717,100.1553,27051.0
2019-10-16 13:30:00,107.88,108.21,107.88,108.17,18888.0,100.1553,100.4616,100.1553,100.4245,18888.0
2019-10-16 13:40:00,108.15,108.2,108.05,108.09,19770.0,100.4059,100.4524,100.3131,100.3502,19770.0
2019-10-16 13:50:00,108.1,108.14,107.99,107.99,20338.0,100.3595,100.3967,100.2574,100.2574,20338.0
2019-10-16 14:00:00,107.99,108.0,107.83,107.87,24701.0,100.2574,100.2667,100.1088,100.146,24701.0
2019-10-16 14:10:00,107.87,107.96,107.85,107.9,12689.0,100.146,100.2295,100.1274,100.1738,12689.0
2019-10-16 14:20:00,107.9,107.93,107.84,107.88,12468.0,100.1738,100.2017,100.1181,100.1553,12468.0
2019-10-16 14:30:00,107.88,108.05,107.87,108.04,18905.0,100.1553,100.3131,100.146,100.3038,18905.0
2019-10-16 14:40:00,108.04,108.08,107.96,107.99,11666.0,100.3038,100.3409,100.2295,100.2574,11666.0
2019-10-16 14:50:00,107.97,108.05,107.95,107.98,31221.0,100.2388,100.3131,100.2203,100.2481,31221.0
2019-10-16 15:00:00,107.99,108.1,107.95,107.95,22193.0,100.2574,100.3595,100.2203,100.2203,22193.0
2019-10-16 15:10:00,107.97,108.05,107.93,107.97,40522.0,100.2388,100.3131,100.2017,100.2388,40522.0
2019-10-16 15:20:00,107.98,108.05,107.96,107.96,42178.0,100.2481,100.3131,100.2295,100.2295,42178.0
2019-10-16 15:30:00,107.97,108.17,107.95,108.16,49576.0,100.2388,100.4245,100.2203,100.4152,49576.0
2019-10-16 15:40:00,108.14,108.18,107.99,108.01,66124.0,100.3967,100.4338,100.2574,100.276,66124.0
2019-10-16 15:50:00,108.02,108.09,107.92,108.0,286446.0,100.2852,100.3502,100.1924,100.2667,286446.0
2019-10-17 09:30:00,109.22,109.46,108.26,109.22,107345.0,101.3993,101.6221,100.5081,101.3993,107345.0
2019-10-17 09:40:00,109.2,109.37,109.01,109.26,35190.0,101.3807,101.5386,101.2044,101.4365,35190.0
2019-10-17 09:50:00,109.27,109.31,108.6,108.97,87341.0,101.4457,101.4829,100.8237,101.1672,87341.0
2019-10-17 10:00:00,108.97,109.03,108.79,108.89,38080.0,101.1672,101.2229,101.0001,101.0929,38080.0
2019-10-17 10:10:00,108.89,108.92,108.75,108.8,41387.0,101.0929,101.1208,100.963,101.0094,41387.0
2019-10-17 10:20:00,108.81,108.96,108.72,108.96,37190.0,101.0187,101.1579,100.9351,101.1579,37190.0
2019-10-17 10:30:00,108.98,109.14,108.95,108.99,33081.0,101.1765,101.325,101.1487,101.1858,33081.0
2019-10-17 10:40:00,108.99,109.1,108.93,109.0,33449.0,101.1858,101.2879,101.1301,101.1951,33449.0
2019-10-17 10:50:00,108.98,109.14,108.96,108.96,36880.0,101.1765,101.325,101.1579,101.1579,36880.0
2019-10-17 11:00:00,108.96,109.03,108.8,108.8,47148.0,101.1579,101.2229,101.0094,101.0094,47148.0
2019-10-17 11:10:00,108.84,108.95,108.82,108.85,24179.0,101.0465,101.1487,101.028,101.0558,24179.0
2019-10-17 11:20:00,108.84,108.85,108.71,108.78,33539.0,101.0465,101.0558,100.9258,100.9908,33539.0
2019-10-17 11:30:00,108.78,108.9,108.64,108.86,26428.0,100.9908,101.1022,100.8608,101.0651,26428.0
2019-10-17 11:40:00,108.84,108.93,108.73,108.9,20926.0,101.0465,101.1301,100.9444,101.1022,20926.0
2019-10-17 11:50:00,108.9,108.93,108.72,108.73,22985.0,101.1022,101.1301,100.9351,100.9444,22985.0
2019-10-17 12:00:00,108.74,108.75,108.44,108.57,25110.0,100.9537,100.963,100.6752,100.7959,25110.0
2019-10-17 12:10:00,108.57,108.64,108.5,108.56,12845.0,100.7959,100.8608,100.7309,100.7866,12845.0
2019-10-17 12:20:00,108.57,108.68,108.55,108.58,15488.0,100.7959,100.898,100.7773,100.8051,15488.0
2019-10-17 12:30:00,108.59,108.67,108.57,108.64,23285.0,100.8144,100.8887,100.7959,100.8608,23285.0
2019-10-17 12:40:00,108.64,108.66,108.57,108.58,12605.0,100.8608,100.8794,100.7959,100.8051,12605.0
2019-10-17 12:50:00,108.61,108.68,108.6,108.66,13428.0,100.833,100.898,100.8237,100.8794,13428.0
2019-10-17 13:00:00,108.67,108.76,108.64,108.71,33201.0,100.8887,100.9723,100.8608,100.9258,33201.0
2019-10-17 13:10:00,108.72,108.81,108.71,108.74,31572.0,100.9351,101.0187,100.9258,100.9537,31572.0
2019-10-17 13:20:00,108.76,108.84,108.71,108.8,44919.0,100.9723,101.0465,100.9258,101.0094,44919.0
2019-10-17 13:30:00,108.81,108.82,108.74,108.78,21901.0,101.0187,101.028,100.9537,100.9908,21901.0
2019-10-17 13:40:00,108.78,108.81,108.72,108.75,21092.0,100.9908,101.0187,100.9351,100.963,21092.0
2019-10-17 13:50:00,108.75,108.75,108.63,108.64,18595.0,100.963,100.963,100.8516,100.8608,18595.0
2019-10-17 14:00:00,108.66,108.67,108.53,108.58,26825.0,100.8794,100.8887,100.7587,100.8051,26825.0
2019-10-17 14:10:00,108.56,108.6,108.44,108.58,89194.0,100.7866,100.8237,100.6752,100.8051,89194.0
2019-10-17 14:20:00,108.59,108.74,108.57,108.63,41146.0,100.8144,100.9537,100.7959,100.8516,41146.0
2019-10-17 14:30:00,108.63,108.67,108.58,108.67,13570.0,100.8516,100.8887,100.8051,100.8887,13570.0
2019-10-17 14:40:00,108.68,108.78,108.64,108.73,15362.0,100.898,100.9908,100.8608,100.9444,15362.0
2019-10-17 14:50:00,108.74,108.75,108.67,108.73,13295.0,100.9537,100.963,100.8887,100.9444,13295.0
2019-10-17 15:00:00,108.74,108.87,108.72,108.85,22746.0,100.9537,101.0744,100.9351,101.0558,22746.0
2019-10-17 15:10:00,108.85,108.91,108.81,108.85,15916.0,101.0558,101.1115,101.0187,101.0558,15916.0
2019-10-17 15:20:00,108.86,108.86,108.69,108.72,21850.0,101.0651,101.0651,100.9073,100.9351,21850.0
2019-10-17 15:30:00,108.72,108.81,108.64,108.65,31390.0,100.9351,101.0187,100.8608,100.8701,31390.0
2019-10-17 15:40:00,108.65,108.65,108.45,108.48,53414.0,100.8701,100.8701,100.6845,100.7123,53414.0
2019-10-17 15:50:00,108.47,108.58,108.36,108.47,142240.0,100.703,100.8051,100.6009,100.703,142240.0
2019-10-18 09:30:00,108.31,108.71,108.22,108.68,325231.0,100.5545,100.9258,100.4709,100.898,325231.0
2019-10-18 09:40:00,108.68,108.76,108.55,108.65,52494.0,100.898,100.9723,100.7773,100.8701,52494.0
2019-10-18 09:50:00,108.57,108.78,108.47,108.76,18940.0,100.7959,100.9908,100.703,100.9723,18940.0
2019-10-18 10:00:00,108.73,108.74,108.59,108.62,12700.0,100.9444,100.9537,100.8144,100.8423,12700.0
2019-10-18 10:10:00,108.59,108.8,108.59,108.74,36350.0,100.8144,101.0094,100.8144,100.9537,36350.0
2019-10-18 10:20:00,108.76,108.76,108.55,108.64,23917.0,100.9723,100.9723,100.7773,100.8608,23917.0
2019-10-18 10:30:00,108.64,108.65,108.34,108.48,28813.0,100.8608,100.8701,100.5823,100.7123,28813.0
2019-10-18 10:40:00,108.47,108.53,108.34,108.43,28932.0,100.703,100.7587,100.5823,100.6659,28932.0
2019-10-18 10:50:00,108.43,108.65,108.43,108.63,16909.0,100.6659,100.8701,100.6659,100.8516,16909.0
2019-10-18 11:00:00,108.64,108.66,108.45,108.49,16857.0,100.8608,100.8794,100.6845,100.7216,16857.0
2019-10-18 11:10:00,108.49,108.58,108.46,108.56,14571.0,100.7216,100.8051,100.6937,100.7866,14571.0
2019-10-18 11:20:00,108.56,108.78,108.55,108.65,16490.0,100.7866,100.9908,100.7773,100.8701,16490.0
2019-10-18 11:30:00,108.64,108.76,108.64,108.73,15370.0,100.8608,100.9723,100.8608,100.9444,15370.0
2019-10-18 11:40:00,108.75,108.79,108.55,108.56,15701.0,100.963,101.0001,100.7773,100.7866,15701.0
2019-10-18 11:50:00,108.55,108.66,108.31,108.34,42151.0,100.7773,100.8794,100.5545,100.5823,42151.0
2019-10-18 12:00:00,108.31,108.4,108.19,108.19,14658.0,100.5545,100.638,100.4431,100.4431,14658.0
2019-10-18 12:10:00,108.21,108.27,107.99,108.01,18273.0,100.4616,100.5173,100.2574,100.276,18273.0
2019-10-18 12:20:00,108.0,108.25,107.92,108.15,17211.0,100.2667,100.4988,100.1924,100.4059,17211.0
2019-10-18 12:30:00,108.13,108.21,108.11,108.12,13311.0,100.3874,100.4616,100.3688,100.3781,13311.0
2019-10-18 12:40:00,108.1,108.14,107.99,108.07,13082.0,100.3595,100.3967,100.2574,100.3317,13082.0
2019-10-18 12:50:00,108.05,108.12,107.92,107.92,14949.0,100.3131,100.3781,100.1924,100.1924,14949.0
2019-10-18 13:00:00,107.92,108.04,107.9,107.91,24184.0,100.1924,100.3038,100.1738,100.1831,24184.0
2019-10-18 13:10:00,107.92,108.12,107.92,108.09,22025.0,100.1924,100.3781,100.1924,100.3502,22025.0
2019-10-18 13:20:00,108.09,108.21,108.02,108.17,13373.0,100.3502,100.4616,100.2852,100.4245,13373.0
2019-10-18 13:30:00,108.18,108.21,108.05,108.05,21480.0,100.4338,100.4616,100.3131,100.3131,21480.0
2019-10-18 13:40:00,108.03,108.17,108.01,108.14,18553.0,100.2945,100.4245,100.276,100.3967,18553.0
2019-10-18 13:50:00,108.16,108.3,108.12,108.26,18076.0,100.4152,100.5452,100.3781,100.5081,18076.0
2019-10-18 14:00:00,108.28,108.3,108.14,108.14,18084.0,100.5266,100.5452,100.3967,100.3967,18084.0
2019-10-18 14:10:00,108.13,108.3,108.12,108.27,14026.0,100.3874,100.5452,100.3781,100.5173,14026.0
2019-10-18 14:20:00,108.28,108.4,108.28,108.38,40568.0,100.5266,100.638,100.5266,100.6195,40568.0
2019-10-18 14:30:00,108.38,108.48,108.38,108.45,18149.0,100.6195,100.7123,100.6195,100.6845,18149.0
2019-10-18 14:40:00,108.44,108.62,108.43,108.62,15434.0,100.6752,100.8423,100.6659,100.8423,15434.0
2019-10-18 14:50:00,108.61,108.72,108.59,108.59,19163.0,100.833,100.9351,100.8144,100.8144,19163.0
2019-10-18 15:00:00,108.6,108.77,108.6,108.72,25302.0,100.8237,100.9815,100.8237,100.9351,25302.0
2019-10-18 15:10:00,108.73,108.78,108.7,108.7,23129.0,100.9444,100.9908,100.9166,100.9166,23129.0
2019-10-18 15:20:00,108.7,108.71,108.66,108.67,25093.0,100.9166,100.9258,100.8794,100.8887,25093.0
2019-10-18 15:30:00,108.68,108.72,108.51,108.55,49210.0,100.898,100.9351,100.7402,100.7773,49210.0
2019-10-18 15:40:00,108.54,108.71,108.5,108.71,51455.0,100.768,100.9258,100.7309,100.9258,51455.0
2019-10-18 15:50:00,108.72,108.94,108.63,108.63,176370.0,100.9351,101.1394,100.8516,100.8516,176370.0
2019-10-21 09:30:00,108.87,109.0,107.86,108.01,46755.0,101.0744,101.1951,100.1367,100.276,46755.0
2019-10-21 09:40:00,108.06,108.5,107.97,108.45,26090.0,100.3224,100.7309,100.2388,100.6845,26090.0
2019-10-21 09:50:00,108.43,108.81,108.42,108.55,21683.0,100.6659,101.0187,100.6566,100.7773,21683.0
2019-10-21 10:00:00,108.54,108.88,108.53,108.86,24123.0,100.768,101.0837,100.7587,101.0651,24123.0
2019-10-21 10:10:00,108.87,108.87,108.47,108.56,21967.0,101.0744,101.0744,100.703,100.7866,21967.0
2019-10-21 10:20:00,108.55,108.63,108.39,108.43,19243.0,100.7773,100.8516,100.6287,100.6659,19243.0
2019-10-21 10:30:00,108.39,108.41,108.16,108.25,56684.0,100.6287,100.6473,100.4152,100.4988,56684.0
2019-10-21 10:40:00,108.3,108.36,108.02,108.09,115707.0,100.5452,100.6009,100.2852,100.3502,115707.0
2019-10-21 10:50:00,108.09,108.28,107.98,108.28,31375.0,100.3502,100.5266,100.2481,100.5266,31375.0
2019-10-21 11:00:00,108.3,108.43,108.24,108.26,51409.0,100.5452,100.6659,100.4895,100.5081,51409.0
2019-10-21 11:10:00,108.26,108.27,108.04,108.11,58248.0,100.5081,100.5173,100.3038,100.3688,58248.0
2019-10-21 11:20:00,108.09,108.36,107.97,108.3,54748.0,100.3502,100.6009,100.2388,100.5452,54748.0
2019-10-21 11:30:00,108.3,108.51,108.29,108.36,30518.0,100.5452,100.7402,100.5359,100.6009,30518.0
2019-10-21 11:40:00,108.37,108.38,108.17,108.2,39538.0,100.6102,100.6195,100.4245,100.4524,39538.0
2019-10-21 11:50:00,108.19,108.29,108.13,108.22,24453.0,100.4431,100.5359,100.3874,100.4709,24453.0
2019-10-21 12:00:00,108.21,108.22,107.79,107.85,49427.0,100.4616,100.4709,100.0717,100.1274,49427.0
2019-10-21 12:10:00,107.86,107.98,107.78,107.89,44123.0,100.1367,100.2481,100.0624,100.1646,44123.0
2019-10-21 12:20:00,107.88,108.14,107.88,108.0,31327.0,100.1553,100.3967,100.1553,100.2667,31327.0
2019-10-21 12:30:00,108.03,108.2,108.03,108.15,31482.0,100.2945,100.4524,100.2945,100.4059,31482.0
2019-10-21 12:40:00,108.12,108.31,108.07,108.31,23520.0,100.3781,100.5545,100.3317,100.5545,23520.0
2019-10-21 12:50:00,108.32,108.34,108.23,108.26,24843.0,100.5638,100.5823,100.4802,100.5081,24843.0
2019-10-21 13:00:00,108.25,108.29,108.2,108.24,18662.0,100.4988,100.5359,100.4524,100.4895,18662.0
2019-10-21 13:10:00,108.24,108.3,108.08,108.29,63138.0,100.4895,100.5452,100.3409,100.5359,63138.0
2019-10-21 13:20:00,108.29,108.4,108.26,108.4,30320.0,100.5359,100.638,100.5081,100.638,30320.0
2019-10-21 13:30:00,108.4,108.43,108.25,108.26,25234.0,100.638,100.6659,100.4988,100.5081,25234.0
2019-10-21 13:40:00,108.27,108.35,108.24,108.31,32513.0,100.5173,100.5916,100.4895,100.5545,32513.0
2019-10-21 13:50:00,108.31,108.48,108.22,108.48,54772.0,100.5545,100.7123,100.4709,100.7123,54772.0
2019-10-21 14:00:00,108.45,108.58,108.42,108.57,22372.0,100.6845,100.8051,100.6566,100.7959,22372.0
2019-10-21 14:10:00,108.56,108.6,108.47,108.48,23539.0,100.7866,100.8237,100.703,100.7123,23539.0
2019-10-21 14:20:00,108.48,108.48,108.23,108.33,40848.0,100.7123,100.7123,100.4802,100.573,40848.0
2019-10-21 14:30:00,108.33,108.35,108.17,108.26,88993.0,100.573,100.5916,100.4245,100.5081,88993.0
2019-10-21 14:40:00,108.26,108.3,108.06,108.2,91914.0,100.5081,100.5452,100.3224,100.4524,91914.0
2019-10-21 14:50:00,108.21,108.22,107.98,108.01,53057.0,100.4616,100.4709,100.2481,100.276,53057.0
2019-10-21 15:00:00,108.01,108.07,107.89,107.93,72222.0,100.276,100.3317,100.1646,100.2017,72222.0
2019-10-21 15:10:00,107.94,108.05,107.94,108.0,53478.0,100.211,100.3131,100.211,100.2667,53478.0
2019-10-21 15:20:00,107.98,108.13,107.94,108.01,42680.0,100.2481,100.3874,100.211,100.276,42680.0
2019-10-21 15:30:00,108.01,108.17,108.0,108.12,60783.0,100.276,100.4245,100.2667,100.3781,60783.0
2019-10-21 15:40:00,108.12,108.24,107.96,107.97,123732.0,100.3781,100.4895,100.2295,100.2388,123732.0
2019-10-21 15:50:00,107.98,108.06,107.77,107.94,413220.0,100.2481,100.3224,100.0531,100.211,413220.0
2019-10-22 09:30:00,109.98,111.46,108.89,110.28,347229.0,102.1049,103.4789,101.0929,102.3834,347229.0
2019-10-22 09:40:00,110.24,111.05,110.11,110.54,292018.0,102.3463,103.0983,102.2256,102.6248,292018.0
2019-10-22 09:50:00,110.54,110.97,110.31,110.37,232436.0,102.6248,103.024,102.4113,102.467,232436.0
2019-10-22 10:00:00,110.36,110.68,110.02,110.03,274227.0,102.4577,102.7548,102.142,102.1513,274227.0
2019-10-22 10:10:00,110.02,110.15,109.83,110.02,83860.0,102.142,102.2627,101.9656,102.142,83860.0
2019-10-22 10:20:00,110.01,110.19,109.92,110.14,98937.0,102.1327,102.2999,102.0492,102.2534,98937.0
2019-10-22 10:30:00,110.17,110.51,109.73,109.78,138957.0,102.2813,102.5969,101.8728,101.9192,138957.0
2019-10-22 10:40:00,109.74,109.78,109.5,109.74,56566.0,101.8821,101.9192,101.6593,101.8821,56566.0
2019-10-22 10:50:00,109.73,109.95,109.73,109.92,51084.0,101.8728,102.077,101.8728,102.0492,51084.0
2019-10-22 11:00:00,109.9,110.12,109.9,110.0,62559.0,102.0306,102.2349,102.0306,102.1235,62559.0
2019-10-22 11:10:00,109.98,110.08,109.84,109.93,105995.0,102.1049,102.1977,101.9749,102.0585,105995.0
2019-10-22 11:20:00,109.94,110.05,109.68,109.71,98966.0,102.0678,102.1699,101.8264,101.8542,98966.0
2019-10-22 11:30:00,109.7,110.02,109.68,109.94,53349.0,101.8449,102.142,101.8264,102.0678,53349.0
2019-10-22 11:40:00,109.92,109.99,109.4,109.4,132641.0,102.0492,102.1142,101.5664,101.5664,132641.0
2019-10-22 11:50:00,109.4,109.61,109.35,109.61,86251.0,101.5664,101.7614,101.52,101.7614,86251.0
2019-10-22 12:00:00,109.6,109.85,109.53,109.79,49445.0,101.7521,101.9842,101.6871,101.9285,49445.0
2019-10-22 12:10:00,109.78,109.99,109.73,109.95,78148.0,101.9192,102.1142,101.8728,102.077,78148.0
2019-10-22 12:20:00,109.96,110.21,109.95,110.21,50186.0,102.0863,102.3184,102.077,102.3184,50186.0
2019-10-22 12:30:00,110.23,110.36,110.07,110.1,201440.0,102.337,102.4577,102.1885,102.2163,201440.0
2019-10-22 12:40:00,110.12,110.3,109.97,109.98,186009.0,102.2349,102.402,102.0956,102.1049,186009.0
2019-10-22 12:50:00,109.97,109.98,109.83,109.9,53405.0,102.0956,102.1049,101.9656,102.0306,53405.0
2019-10-22 13:00:00,109.9,110.01,109.7,109.73,43534.0,102.0306,102.1327,101.8449,101.8728,43534.0
2019-10-22 13:10:00,109.73,109.85,109.62,109.83,35146.0,101.8728,101.9842,101.7707,101.9656,35146.0
2019-10-22 13:20:00,109.84,109.97,109.8,109.88,42245.0,101.9749,102.0956,101.9378,102.0121,42245.0
2019-10-22 13:30:00,109.87,109.93,109.75,109.89,32998.0,102.0028,102.0585,101.8914,102.0213,32998.0
2019-10-22 13:40:00,109.9,109.93,109.83,109.83,27476.0,102.0306,102.0585,101.9656,101.9656,27476.0
2019-10-22 13:50:00,109.84,109.91,109.8,109.88,40154.0,101.9749,102.0399,101.9378,102.0121,40154.0
2019-10-22 14:00:00,109.88,110.0,109.85,109.98,33576.0,102.0121,102.1235,101.9842,102.1049,33576.0
2019-10-22 14:10:00,109.99,110.0,109.89,109.94,48764.0,102.1142,102.1235,102.0213,102.0678,48764.0
2019-10-22 14:20:00,109.95,110.0,109.68,109.75,91928.0,102.077,102.1235,101.8264,101.8914,91928.0
2019-10-22 14:30:00,109.76,109.79,109.58,109.73,39702.0,101.9007,101.9285,101.7335,101.8728,39702.0
2019-10-22 14:40:00,109.74,109.78,109.58,109.67,36150.0,101.8821,101.9192,101.7335,101.8171,36150.0
2019-10-22 14:50:00,109.64,109.66,109.51,109.62,60613.0,101.7892,101.8078,101.6686,101.7707,60613.0
2019-10-22 15:00:00,109.66,109.7,109.44,109.47,75170.0,101.8078,101.8449,101.6036,101.6314,75170.0
2019-10-22 15:10:00,109.47,109.49,109.25,109.27,67484.0,101.6314,101.65,101.4272,101.4457,67484.0
2019-10-22 15:20:00,109.27,109.39,109.2,109.39,65122.0,101.4457,101.5571,101.3807,101.5571,65122.0
2019-10-22 15:30:00,109.39,109.39,109.11,109.32,116405.0,101.5571,101.5571,101.2972,101.4922,116405.0
2019-10-22 15:40:00,109.32,109.38,109.28,109.37,181931.0,101.4922,101.5479,101.455,101.5386,181931.0
2019-10-22 15:50:00,109.37,110.06,109.24,109.98,677505.0,101.5386,102.1792,101.4179,102.1049,677505.0
2019-10-23 09:30:00,106.0,106.28,101.36,104.28,1052919.0,98.4099,98.6698,94.1021,96.813,1052919.0
2019-10-23 09:40:00,104.33,104.88,103.52,103.8,584556.0,96.8595,97.3701,96.1075,96.3674,584556.0
2019-10-23 09:50:00,103.76,105.25,103.66,104.97,312193.0,96.3303,97.7136,96.2374,97.4536,312193.0
2019-10-23 10:00:00,104.91,105.04,104.1,104.53,362950.0,97.3979,97.5186,96.6459,97.0451,362950.0
2019-10-23 10:10:00,104.45,104.92,103.81,104.74,212207.0,96.9709,97.4072,96.3767,97.2401,212207.0
2019-10-23 10:20:00,104.74,105.59,104.67,105.47,228336.0,97.2401,98.0292,97.1751,97.9178,228336.0
2019-10-23 10:30:00,105.44,105.45,104.72,104.97,258371.0,97.89,97.8993,97.2215,97.4536,258371.0
2019-10-23 10:40:00,104.97,105.67,104.78,105.63,252094.0,97.4536,98.1035,97.2772,98.0664,252094.0
2019-10-23 10:50:00,105.62,106.05,105.48,105.81,225716.0,98.0571,98.4563,97.9271,98.2335,225716.0
2019-10-23 11:00:00,105.78,106.15,105.6,105.74,140417.0,98.2056,98.5491,98.0385,98.1685,140417.0
2019-10-23 11:10:00,105.78,105.81,105.39,105.51,121645.0,98.2056,98.2335,97.8436,97.955,121645.0
2019-10-23 11:20:00,105.53,106.4,105.52,106.31,141760.0,97.9735,98.7812,97.9643,98.6977,141760.0
2019-10-23 11:30:00,106.29,106.58,105.71,106.5,129612.0,98.6791,98.9484,98.1407,98.8741,129612.0
2019-10-23 11:40:00,106.52,106.82,106.43,106.81,111057.0,98.8927,99.1712,98.8091,99.1619,111057.0
2019-10-23 11:50:00,106.81,107.0,106.74,106.98,91979.0,99.1619,99.3383,99.0969,99.3197,91979.0
2019-10-23 12:00:00,106.97,107.0,106.77,106.96,88798.0,99.3104,99.3383,99.1247,99.3011,88798.0
2019-10-23 12:10:00,106.94,107.08,106.83,106.92,65193.0,99.2826,99.4126,99.1805,99.264,65193.0
2019-10-23 12:20:00,106.93,107.35,106.92,107.31,61954.0,99.2733,99.6632,99.264,99.6261,61954.0
2019-10-23 12:30:00,107.31,107.49,107.26,107.45,81560.0,99.6261,99.7932,99.5797,99.7561,81560.0
2019-10-23 12:40:00,107.47,107.5,107.02,107.14,92351.0,99.7746,99.8025,99.3568,99.4683,92351.0
2019-10-23 12:50:00,107.16,107.62,107.13,107.6,123308.0,99.4868,99.9139,99.459,99.8953,123308.0
2019-10-23 13:00:00,107.6,107.66,106.75,106.84,110508.0,99.8953,99.951,99.1062,99.1897,110508.0
2019-10-23 13:10:00,106.83,107.0,106.8,107.0,41202.0,99.1805,99.3383,99.1526,99.3383,41202.0
2019-10-23 13:20:00,107.0,107.08,106.87,107.01,117933.0,99.3383,99.4126,99.2176,99.3476,117933.0
2019-10-23 13:30:00,107.03,107.17,106.91,106.96,51006.0,99.3661,99.4961,99.2547,99.3011,51006.0
2019-10-23 13:40:00,106.97,107.16,106.94,107.0,35144.0,99.3104,99.4868,99.2826,99.3383,35144.0
2019-10-23 13:50:00,107.0,107.04,106.86,106.88,58608.0,99.3383,99.3754,99.2083,99.2269,58608.0
2019-10-23 14:00:00,106.88,107.07,106.88,107.05,65050.0,99.2269,99.4033,99.2269,99.3847,65050.0
2019-10-23 14:10:00,107.07,107.15,106.31,106.45,147321.0,99.4033,99.4775,98.6977,98.8277,147321.0
2019-10-23 14:20:00,106.43,106.59,106.41,106.57,81267.0,98.8091,98.9576,98.7905,98.9391,81267.0
2019-10-23 14:30:00,106.57,107.08,106.51,106.96,166566.0,98.9391,99.4126,98.8834,99.3011,166566.0
2019-10-23 14:40:00,107.03,107.24,106.96,107.03,50501.0,99.3661,99.5611,99.3011,99.3661,50501.0
2019-10-23 14:50:00,107.0,107.11,106.97,107.06,46219.0,99.3383,99.4404,99.3104,99.394,46219.0
2019-10-23 15:00:00,107.05,107.41,106.99,107.38,33425.0,99.3847,99.7189,99.329,99.6911,33425.0
2019-10-23 15:10:00,107.37,107.58,107.34,107.5,80386.0,99.6818,99.8767,99.6539,99.8025,80386.0
2019-10-23 15:20:00,107.5,107.72,107.4,107.65,53845.0,99.8025,100.0067,99.7096,99.9417,53845.0
2019-10-23 15:30:00,107.64,107.66,107.18,107.26,226922.0,99.9325,99.951,99.5054,99.5797,226922.0
2019-10-23 15:40:00,107.27,107.6,107.27,107.58,98630.0,99.5889,99.8953,99.5889,99.8767,98630.0
2019-10-23 15:50:00,107.6,107.75,107.38,107.44,469665.0,99.8953,100.0346,99.6911,99.7468,469665.0
2019-10-24 09:30:00,107.5,107.74,106.62,106.64,133582.0,99.8025,100.0253,98.9855,99.0041,133582.0
2019-10-24 09:40:00,106.64,107.12,106.64,106.86,96751.0,99.0041,99.4497,99.0041,99.2083,96751.0
2019-10-24 09:50:00,106.84,107.05,106.53,106.65,114606.0,99.1897,99.3847,98.9019,99.0133,114606.0
2019-10-24 10:00:00,106.64,106.79,106.57,106.64,89737.0,99.0041,99.1433,98.9391,99.0041,89737.0
2019-10-24 10:10:00,106.64,106.7,106.28,106.3,110444.0,99.0041,99.0598,98.6698,98.6884,110444.0
2019-10-24 10:20:00,106.32,106.56,106.25,106.56,66342.0,98.707,98.9298,98.642,98.9298,66342.0
2019-10-24 10:30:00,106.59,106.84,106.46,106.82,58645.0,98.9576,99.1897,98.8369,99.1712,58645.0
2019-10-24 10:40:00,106.83,107.25,106.83,107.25,59383.0,99.1805,99.5704,99.1805,99.5704,59383.0
2019-10-24 10:50:00,107.22,107.22,106.98,107.15,46520.0,99.5425,99.5425,99.3197,99.4775,46520.0
2019-10-24 11:00:00,107.15,107.19,106.69,106.75,60629.0,99.4775,99.5147,99.0505,99.1062,60629.0
2019-10-24 11:10:00,106.73,106.91,106.7,106.77,47469.0,99.0876,99.2547,99.0598,99.1247,47469.0
2019-10-24 11:20:00,106.76,106.92,106.73,106.92,45250.0,99.1155,99.264,99.0876,99.264,45250.0
2019-10-24 11:30:00,106.92,107.11,106.92,106.98,41281.0,99.264,99.4404,99.264,99.3197,41281.0
2019-10-24 11:40:00,106.97,106.98,106.85,106.96,21968.0,99.3104,99.3197,99.199,99.3011,21968.0
2019-10-24 11:50:00,106.96,107.03,106.9,106.96,28621.0,99.3011,99.3661,99.2454,99.3011,28621.0
2019-10-24 12:00:00,106.97,107.16,106.97,107.1,30069.0,99.3104,99.4868,99.3104,99.4311,30069.0
2019-10-24 12:10:00,107.09,107.15,106.96,107.02,31295.0,99.4218,99.4775,99.3011,99.3568,31295.0
2019-10-24 12:20:00,107.02,107.25,106.97,107.21,27107.0,99.3568,99.5704,99.3104,99.5332,27107.0
2019-10-24 12:30:00,107.2,107.25,107.14,107.23,22274.0,99.524,99.5704,99.4683,99.5518,22274.0
2019-10-24 12:40:00,107.24,107.48,107.17,107.44,25302.0,99.5611,99.7839,99.4961,99.7468,25302.0
2019-10-24 12:50:00,107.44,107.48,107.39,107.45,27780.0,99.7468,99.7839,99.7004,99.7561,27780.0
2019-10-24 13:00:00,107.45,107.47,107.28,107.3,42808.0,99.7561,99.7746,99.5982,99.6168,42808.0
2019-10-24 13:10:00,107.3,107.36,107.27,107.33,15524.0,99.6168,99.6725,99.5889,99.6447,15524.0
2019-10-24 13:20:00,107.32,107.47,107.32,107.46,23305.0,99.6354,99.7746,99.6354,99.7653,23305.0
2019-10-24 13:30:00,107.47,107.77,107.46,107.77,78653.0,99.7746,100.0531,99.7653,100.0531,78653.0
2019-10-24 13:40:00,107.78,107.97,107.7,107.71,176298.0,100.0624,100.2388,99.9882,99.9974,176298.0
2019-10-24 13:50:00,107.73,107.79,107.6,107.79,38636.0,100.016,100.0717,99.8953,100.0717,38636.0
2019-10-24 14:00:00,107.78,107.84,107.74,107.75,40535.0,100.0624,100.1181,100.0253,100.0346,40535.0
2019-10-24 14:10:00,107.75,107.75,107.46,107.6,26306.0,100.0346,100.0346,99.7653,99.8953,26306.0
2019-10-24 14:20:00,107.59,107.74,107.59,107.74,43723.0,99.886,100.0253,99.886,100.0253,43723.0
2019-10-24 14:30:00,107.75,107.75,107.62,107.72,62453.0,100.0346,100.0346,99.9139,100.0067,62453.0
2019-10-24 14:40:00,107.72,107.75,107.46,107.48,54445.0,100.0067,100.0346,99.7653,99.7839,54445.0
2019-10-24 14:50:00,107.47,107.61,107.37,107.57,28972.0,99.7746,99.9046,99.6818,99.8675,28972.0
2019-10-24 15:00:00,107.58,107.69,107.57,107.68,22759.0,99.8767,99.9789,99.8675,99.9696,22759.0
2019-10-24 15:10:00,107.68,107.74,107.65,107.73,62459.0,99.9696,100.0253,99.9417,100.016,62459.0
2019-10-24 15:20:00,107.73,107.99,107.7,107.98,56898.0,100.016,100.2574,99.9882,100.2481,56898.0
2019-10-24 15:30:00,107.99,108.21,107.88,108.2,86076.0,100.2574,100.4616,100.1553,100.4524,86076.0
2019-10-24 15:40:00,108.19,108.2,107.82,108.03,106930.0,100.4431,100.4524,100.0996,100.2945,106930.0
2019-10-24 15:50:00,108.01,108.02,107.84,107.85,176818.0,100.276,100.2852,100.1181,100.1274,176818.0
2019-10-25 09:30:00,108.08,108.48,107.91,108.4,85580.0,100.3409,100.7123,100.1831,100.638,85580.0
2019-10-25 09:40:00,108.43,108.46,107.93,107.93,52704.0,100.6659,100.6937,100.2017,100.2017,52704.0
2019-10-25 09:50:00,107.93,107.99,107.68,107.97,80435.0,100.2017,100.2574,99.9696,100.2388,80435.0
2019-10-25 10:00:00,107.95,107.96,107.54,107.75,74984.0,100.2203,100.2295,99.8396,100.0346,74984.0
2019-10-25 10:10:00,107.78,107.97,107.74,107.88,25189.0,100.0624,100.2388,100.0253,100.1553,25189.0
2019-10-25 10:20:00,107.86,108.09,107.86,108.07,37182.0,100.1367,100.3502,100.1367,100.3317,37182.0
2019-10-25 10:30:00,108.05,108.29,108.03,108.26,36110.0,100.3131,100.5359,100.2945,100.5081,36110.0
2019-10-25 10:40:00,108.25,108.46,108.19,108.45,25857.0,100.4988,100.6937,100.4431,100.6845,25857.0
2019-10-25 10:50:00,108.47,108.6,108.44,108.48,46643.0,100.703,100.8237,100.6752,100.7123,46643.0
2019-10-25 11:00:00,108.46,108.68,108.42,108.56,66018.0,100.6937,100.898,100.6566,100.7866,66018.0
2019-10-25 11:10:00,108.56,108.67,108.55,108.58,71985.0,100.7866,100.8887,100.7773,100.8051,71985.0
2019-10-25 11:20:00,108.61,108.99,108.59,108.7,68364.0,100.833,101.1858,100.8144,100.9166,68364.0
2019-10-25 11:30:00,108.68,108.72,108.41,108.47,53581.0,100.898,100.9351,100.6473,100.703,53581.0
2019-10-25 11:40:00,108.47,108.74,108.33,108.73,111989.0,100.703,100.9537,100.573,100.9444,111989.0
2019-10-25 11:50:00,108.74,108.89,108.72,108.82,69882.0,100.9537,101.0929,100.9351,101.028,69882.0
2019-10-25 12:00:00,108.8,108.97,108.71,108.82,67570.0,101.0094,101.1672,100.9258,101.028,67570.0
2019-10-25 12:10:00,108.79,109.12,108.72,109.04,69916.0,101.0001,101.3065,100.9351,101.2322,69916.0
2019-10-25 12:20:00,109.07,109.14,108.95,109.11,34797.0,101.2601,101.325,101.1487,101.2972,34797.0
2019-10-25 12:30:00,109.13,109.38,109.05,109.31,86042.0,101.3158,101.5479,101.2415,101.4829,86042.0
2019-10-25 12:40:00,109.33,109.4,109.21,109.38,44195.0,101.5014,101.5664,101.39,101.5479,44195.0
2019-10-25 12:50:00,109.38,109.61,109.34,109.53,149795.0,101.5479,101.7614,101.5107,101.6871,149795.0
2019-10-25 13:00:00,109.53,109.82,109.44,109.75,98986.0,101.6871,101.9564,101.6036,101.8914,98986.0
2019-10-25 13:10:00,109.72,109.92,109.58,109.87,74733.0,101.8635,102.0492,101.7335,102.0028,74733.0
2019-10-25 13:20:00,109.87,109.92,109.7,109.78,58219.0,102.0028,102.0492,101.8449,101.9192,58219.0
2019-10-25 13:30:00,109.79,109.93,109.76,109.87,37772.0,101.9285,102.0585,101.9007,102.0028,37772.0
2019-10-25 13:40:00,109.87,110.31,109.82,110.25,93166.0,102.0028,102.4113,101.9564,102.3556,93166.0
2019-10-25 13:50:00,110.23,110.43,110.13,110.43,46371.0,102.337,102.5227,102.2442,102.5227,46371.0
2019-10-25 14:00:00,110.43,110.5,110.13,110.17,89811.0,102.5227,102.5877,102.2442,102.2813,89811.0
2019-10-25 14:10:00,110.17,110.51,110.14,110.41,51488.0,102.2813,102.5969,102.2534,102.5041,51488.0
2019-10-25 14:20:00,110.41,110.59,110.38,110.38,61169.0,102.5041,102.6712,102.4763,102.4763,61169.0
2019-10-25 14:30:00,110.39,110.43,110.05,110.06,102203.0,102.4855,102.5227,102.1699,102.1792,102203.0
2019-10-25 14:40:00,110.06,110.21,110.0,110.05,40224.0,102.1792,102.3184,102.1235,102.1699,40224.0
2019-10-25 14:50:00,110.05,110.2,109.98,110.12,54723.0,102.1699,102.3091,102.1049,102.2349,54723.0
2019-10-25 15:00:00,110.12,110.24,110.08,110.13,48772.0,102.2349,102.3463,102.1977,102.2442,48772.0
2019-10-25 15:10:00,110.11,110.26,110.11,110.17,46652.0,102.2256,102.3648,102.2256,102.2813,46652.0
2019-10-25 15:20:00,110.17,110.25,110.17,110.19,42576.0,102.2813,102.3556,102.2813,102.2999,42576.0
2019-10-25 15:30:00,110.2,110.25,109.95,109.97,129038.0,102.3091,102.3556,102.077,102.0956,129038.0
2019-10-25 15:40:00,109.97,110.16,109.83,110.11,111087.0,102.0956,102.272,101.9656,102.2256,111087.0
2019-10-25 15:50:00,110.11,110.33,110.11,110.2,387823.0,102.2256,102.4298,102.2256,102.3091,387823.0
2019-10-28 09:30:00,110.62,112.31,110.62,111.69,188688.0,102.6991,104.2681,102.6991,103.6925,188688.0
2019-10-28 09:40:00,111.63,111.69,111.27,111.54,40232.0,103.6367,103.6925,103.3025,103.5532,40232.0
2019-10-28 09:50:00,111.53,112.11,111.53,111.97,109487.0,103.5439,104.0824,103.5439,103.9524,109487.0
2019-10-28 10:00:00,111.98,112.36,111.98,112.32,75785.0,103.9617,104.3145,103.9617,104.2773,75785.0
2019-10-28 10:10:00,112.31,112.62,112.19,112.34,113307.0,104.2681,104.5559,104.1567,104.2959,113307.0
2019-10-28 10:20:00,112.33,112.64,112.33,112.58,62423.0,104.2866,104.5744,104.2866,104.5187,62423.0
2019-10-28 10:30:00,112.6,112.73,112.54,112.65,62246.0,104.5373,104.658,104.4816,104.5837,62246.0
2019-10-28 10:40:00,112.66,112.81,112.5,112.8,175561.0,104.593,104.7323,104.4445,104.723,175561.0
2019-10-28 10:50:00,112.8,112.8,112.21,112.55,74244.0,104.723,104.723,104.1752,104.4909,74244.0
2019-10-28 11:00:00,112.56,112.66,112.42,112.42,48783.0,104.5002,104.593,104.3702,104.3702,48783.0
2019-10-28 11:10:00,112.42,112.45,112.27,112.44,59751.0,104.3702,104.398,104.2309,104.3887,59751.0
2019-10-28 11:20:00,112.42,112.44,112.09,112.18,43576.0,104.3702,104.3887,104.0638,104.1474,43576.0
2019-10-28 11:30:00,112.17,112.23,111.39,111.77,68527.0,104.1381,104.1938,103.4139,103.7667,68527.0
2019-10-28 11:40:00,111.79,111.9,111.5,111.65,33336.0,103.7853,103.8874,103.5161,103.6553,33336.0
2019-10-28 11:50:00,111.65,111.78,111.48,111.53,35539.0,103.6553,103.776,103.4975,103.5439,35539.0
2019-10-28 12:00:00,111.51,111.99,111.49,111.97,45852.0,103.5253,103.971,103.5068,103.9524,45852.0
2019-10-28 12:10:00,111.96,111.97,111.76,111.94,32292.0,103.9431,103.9524,103.7574,103.9246,32292.0
2019-10-28 12:20:00,111.96,112.08,111.9,111.91,39984.0,103.9431,104.0545,103.8874,103.8967,39984.0
2019-10-28 12:30:00,111.89,111.9,111.7,111.88,72300.0,103.8781,103.8874,103.7017,103.8688,72300.0
2019-10-28 12:40:00,111.89,112.21,111.89,112.12,53918.0,103.8781,104.1752,103.8781,104.0917,53918.0
2019-10-28 12:50:00,112.14,112.24,112.03,112.09,34045.0,104.1102,104.2031,104.0081,104.0638,34045.0
2019-10-28 13:00:00,112.07,112.29,112.03,112.27,34780.0,104.0452,104.2495,104.0081,104.2309,34780.0
2019-10-28 13:10:00,112.27,112.33,112.15,112.19,133548.0,104.2309,104.2866,104.1195,104.1567,133548.0
2019-10-28 13:20:00,112.2,112.21,111.89,111.94,35682.0,104.1659,104.1752,103.8781,103.9246,35682.0
2019-10-28 13:30:00,111.92,112.06,111.87,112.04,28705.0,103.906,104.036,103.8596,104.0174,28705.0
2019-10-28 13:40:00,112.04,112.06,111.94,112.03,50014.0,104.0174,104.036,103.9246,104.0081,50014.0
2019-10-28 13:50:00,112.07,112.23,112.0,112.03,33510.0,104.0452,104.1938,103.9803,104.0081,33510.0
2019-10-28 14:00:00,112.07,112.19,111.98,112.0,36120.0,104.0452,104.1567,103.9617,103.9803,36120.0
2019-10-28 14:10:00,112.02,112.21,111.95,112.2,53600.0,103.9988,104.1752,103.9338,104.1659,53600.0
2019-10-28 14:20:00,112.21,112.37,112.2,112.29,34569.0,104.1752,104.3238,104.1659,104.2495,34569.0
2019-10-28 14:30:00,112.28,112.49,112.28,112.45,42649.0,104.2402,104.4352,104.2402,104.398,42649.0
2019-10-28 14:40:00,112.46,112.58,112.39,112.46,48057.0,104.4073,104.5187,104.3423,104.4073,48057.0
2019-10-28 14:50:00,112.47,112.49,112.39,112.45,50219.0,104.4166,104.4352,104.3423,104.398,50219.0
2019-10-28 15:00:00,112.46,112.49,112.24,112.42,77037.0,104.4073,104.4352,104.2031,104.3702,77037.0
2019-10-28 15:10:00,112.42,112.75,112.41,112.71,95719.0,104.3702,104.6766,104.3609,104.6394,95719.0
2019-10-28 15:20:00,112.7,112.87,112.66,112.87,63868.0,104.6301,104.788,104.593,104.788,63868.0
2019-10-28 15:30:00,112.86,112.91,112.73,112.77,119851.0,104.7787,104.8251,104.658,104.6951,119851.0
2019-10-28 15:40:00,112.77,113.0,112.76,113.0,125919.0,104.6951,104.9087,104.6858,104.9087,125919.0
2019-10-28 15:50:00,112.99,113.19,112.96,113.0,392411.0,104.8994,105.085,104.8715,104.9087,392411.0
2019-10-29 09:30:00,112.5,112.7,111.9,112.16,107990.0,104.4445,104.6301,103.8874,104.1288,107990.0
2019-10-29 09:40:00,112.14,112.68,112.0,112.55,88889.0,104.1102,104.6116,103.9803,104.4909,88889.0
2019-10-29 09:50:00,112.58,112.81,112.09,112.14,67744.0,104.5187,104.7323,104.0638,104.1102,67744.0
2019-10-29 10:00:00,112.17,112.3,111.86,111.96,81925.0,104.1381,104.2588,103.8503,103.9431,81925.0
2019-10-29 10:10:00,111.96,112.13,111.91,111.94,34768.0,103.9431,104.1009,103.8967,103.9246,34768.0
2019-10-29 10:20:00,111.94,112.24,111.78,112.1,32934.0,103.9246,104.2031,103.776,104.0731,32934.0
2019-10-29 10:30:00,112.08,112.17,111.87,112.08,24782.0,104.0545,104.1381,103.8596,104.0545,24782.0
2019-10-29 10:40:00,112.12,112.33,112.1,112.26,37142.0,104.0917,104.2866,104.0731,104.2216,37142.0
2019-10-29 10:50:00,112.31,112.39,112.16,112.39,43395.0,104.2681,104.3423,104.1288,104.3423,43395.0
2019-10-29 11:00:00,112.4,112.48,112.19,112.27,44793.0,104.3516,104.4259,104.1567,104.2309,44793.0
2019-10-29 11:10:00,112.29,112.29,112.08,112.25,47544.0,104.2495,104.2495,104.0545,104.2124,47544.0
2019-10-29 11:20:00,112.25,112.32,112.13,112.21,124503.0,104.2124,104.2773,104.1009,104.1752,124503.0
2019-10-29 11:30:00,112.22,112.37,112.05,112.29,133067.0,104.1845,104.3238,104.0267,104.2495,133067.0
2019-10-29 11:40:00,112.27,112.3,111.98,112.22,92249.0,104.2309,104.2588,103.9617,104.1845,92249.0
2019-10-29 11:50:00,112.23,112.29,112.1,112.12,41083.0,104.1938,104.2495,104.0731,104.0917,41083.0
2019-10-29 12:00:00,112.1,112.44,112.0,112.43,37331.0,104.0731,104.3887,103.9803,104.3795,37331.0
2019-10-29 12:10:00,112.43,112.58,112.41,112.5,17536.0,104.3795,104.5187,104.3609,104.4445,17536.0
2019-10-29 12:20:00,112.47,112.61,112.4,112.59,16944.0,104.4166,104.5466,104.3516,104.528,16944.0
2019-10-29 12:30:00,112.63,112.65,112.4,112.41,19631.0,104.5651,104.5837,104.3516,104.3609,19631.0
2019-10-29 12:40:00,112.41,112.56,112.4,112.54,26674.0,104.3609,104.5002,104.3516,104.4816,26674.0
2019-10-29 12:50:00,112.56,112.56,112.38,112.53,12827.0,104.5002,104.5002,104.333,104.4723,12827.0
2019-10-29 13:00:00,112.54,112.56,112.42,112.49,17629.0,104.4816,104.5002,104.3702,104.4352,17629.0
2019-10-29 13:10:00,112.47,112.49,112.37,112.41,20266.0,104.4166,104.4352,104.3238,104.3609,20266.0
2019-10-29 13:20:00,112.4,112.41,112.27,112.27,21639.0,104.3516,104.3609,104.2309,104.2309,21639.0
2019-10-29 13:30:00,112.28,112.32,112.2,112.3,21991.0,104.2402,104.2773,104.1659,104.2588,21991.0
2019-10-29 13:40:00,112.3,112.34,112.25,112.33,21979.0,104.2588,104.2959,104.2124,104.2866,21979.0
2019-10-29 13:50:00,112.35,112.42,112.29,112.32,26143.0,104.3052,104.3702,104.2495,104.2773,26143.0
2019-10-29 14:00:00,112.33,112.33,111.89,112.01,36609.0,104.2866,104.2866,103.8781,103.9895,36609.0
2019-10-29 14:10:00,112.01,112.01,111.85,111.94,21259.0,103.9895,103.9895,103.841,103.9246,21259.0
2019-10-29 14:20:00,111.97,112.11,111.95,112.03,35543.0,103.9524,104.0824,103.9338,104.0081,35543.0
2019-10-29 14:30:00,112.03,112.04,111.9,111.93,25530.0,104.0081,104.0174,103.8874,103.9153,25530.0
2019-10-29 14:40:00,111.93,111.94,111.65,111.66,29989.0,103.9153,103.9246,103.6553,103.6646,29989.0
2019-10-29 14:50:00,111.67,111.77,111.62,111.66,22106.0,103.6739,103.7667,103.6275,103.6646,22106.0
2019-10-29 15:00:00,111.65,111.71,111.56,111.63,23506.0,103.6553,103.711,103.5718,103.6367,23506.0
2019-10-29 15:10:00,111.63,111.82,111.63,111.66,29147.0,103.6367,103.8131,103.6367,103.6646,29147.0
2019-10-29 15:20:00,111.68,111.8,111.56,111.56,49282.0,103.6832,103.7946,103.5718,103.5718,49282.0
2019-10-29 15:30:00,111.57,111.68,111.5,111.54,63544.0,103.581,103.6832,103.5161,103.5532,63544.0
2019-10-29 15:40:00,111.54,111.66,111.51,111.6,88274.0,103.5532,103.6646,103.5253,103.6089,88274.0
2019-10-29 15:50:00,111.57,111.81,111.56,111.65,249271.0,103.581,103.8039,103.5718,103.6553,249271.0
2019-10-30 09:30:00,111.37,111.91,111.26,111.86,47386.0,103.3954,103.8967,103.2932,103.8503,47386.0
2019-10-30 09:40:00,111.85,112.47,111.78,112.42,59264.0,103.841,104.4166,103.776,104.3702,59264.0
2019-10-30 09:50:00,112.37,112.37,111.88,112.0,22181.0,104.3238,104.3238,103.8688,103.9803,22181.0
2019-10-30 10:00:00,112.01,112.19,111.81,112.19,26633.0,103.9895,104.1567,103.8039,104.1567,26633.0
2019-10-30 10:10:00,112.22,112.22,111.92,112.04,14978.0,104.1845,104.1845,103.906,104.0174,14978.0
2019-10-30 10:20:00,112.04,112.14,111.92,112.04,14659.0,104.0174,104.1102,103.906,104.0174,14659.0
2019-10-30 10:30:00,112.0,112.04,111.87,111.92,20918.0,103.9803,104.0174,103.8596,103.906,20918.0
2019-10-30 10:40:00,111.95,111.96,111.83,111.87,26639.0,103.9338,103.9431,103.8224,103.8596,26639.0
2019-10-30 10:50:00,111.86,111.9,111.81,111.86,31190.0,103.8503,103.8874,103.8039,103.8503,31190.0
2019-10-30 11:00:00,111.84,112.48,111.83,112.36,180342.0,103.8317,104.4259,103.8224,104.3145,180342.0
2019-10-30 11:10:00,112.36,112.37,112.23,112.33,33587.0,104.3145,104.3238,104.1938,104.2866,33587.0
2019-10-30 11:20:00,112.33,112.81,112.31,112.81,37516.0,104.2866,104.7323,104.2681,104.7323,37516.0
2019-10-30 11:30:00,112.82,113.08,112.8,112.85,68039.0,104.7415,104.9829,104.723,104.7694,68039.0
2019-10-30 11:40:00,112.85,112.88,112.63,112.82,33967.0,104.7694,104.7972,104.5651,104.7415,33967.0
2019-10-30 11:50:00,112.91,112.91,112.68,112.82,38370.0,104.8251,104.8251,104.6116,104.7415,38370.0
2019-10-30 12:00:00,112.85,113.21,112.85,113.06,34777.0,104.7694,105.1036,104.7694,104.9644,34777.0
2019-10-30 12:10:00,113.06,113.08,112.81,112.81,29036.0,104.9644,104.9829,104.7323,104.7323,29036.0
2019-10-30 12:20:00,112.83,112.89,112.66,112.71,42262.0,104.7508,104.8065,104.593,104.6394,42262.0
2019-10-30 12:30:00,112.72,112.72,112.44,112.49,30419.0,104.6487,104.6487,104.3887,104.4352,30419.0
2019-10-30 12:40:00,112.49,112.51,112.28,112.35,23442.0,104.4352,104.4537,104.2402,104.3052,23442.0
2019-10-30 12:50:00,112.35,112.35,112.23,112.23,30889.0,104.3052,104.3052,104.1938,104.1938,30889.0
2019-10-30 13:00:00,112.21,112.31,112.12,112.28,24678.0,104.1752,104.2681,104.0917,104.2402,24678.0
2019-10-30 13:10:00,112.28,112.5,112.27,112.47,17971.0,104.2402,104.4445,104.2309,104.4166,17971.0
2019-10-30 13:20:00,112.46,112.57,112.43,112.48,23379.0,104.4073,104.5094,104.3795,104.4259,23379.0
2019-10-30 13:30:00,112.46,112.46,112.28,112.36,23677.0,104.4073,104.4073,104.2402,104.3145,23677.0
2019-10-30 13:40:00,112.35,112.36,112.21,112.25,36591.0,104.3052,104.3145,104.1752,104.2124,36591.0
2019-10-30 13:50:00,112.23,112.3,112.12,112.12,29182.0,104.1938,104.2588,104.0917,104.0917,29182.0
2019-10-30 14:00:00,112.13,112.38,112.09,112.37,72996.0,104.1009,104.333,104.0638,104.3238,72996.0
2019-10-30 14:10:00,112.38,112.68,112.37,112.57,51874.0,104.333,104.6116,104.3238,104.5094,51874.0
2019-10-30 14:20:00,112.58,112.74,112.57,112.74,28233.0,104.5187,104.6673,104.5094,104.6673,28233.0
2019-10-30 14:30:00,112.73,112.76,112.55,112.6,32399.0,104.658,104.6858,104.4909,104.5373,32399.0
2019-10-30 14:40:00,112.62,112.99,112.57,112.99,22399.0,104.5559,104.8994,104.5094,104.8994,22399.0
2019-10-30 14:50:00,112.99,113.19,112.93,112.97,35313.0,104.8994,105.085,104.8437,104.8808,35313.0
2019-10-30 15:00:00,112.98,113.03,112.89,112.91,33022.0,104.8901,104.9365,104.8065,104.8251,33022.0
2019-10-30 15:10:00,112.93,112.94,112.82,112.85,25808.0,104.8437,104.8529,104.7415,104.7694,25808.0
2019-10-30 15:20:00,112.85,112.9,112.66,112.68,46534.0,104.7694,104.8158,104.593,104.6116,46534.0
2019-10-30 15:30:00,112.68,112.73,112.53,112.6,50986.0,104.6116,104.658,104.4723,104.5373,50986.0
2019-10-30 15:40:00,112.59,112.69,112.57,112.66,79504.0,104.528,104.6208,104.5094,104.593,79504.0
2019-10-30 15:50:00,112.66,112.79,112.61,112.73,183366.0,104.593,104.7137,104.5466,104.658,183366.0
2019-10-31 09:30:00,112.36,112.71,112.0,112.35,44182.0,104.3145,104.6394,103.9803,104.3052,44182.0
2019-10-31 09:40:00,112.29,112.95,112.29,112.84,27005.0,104.2495,104.8622,104.2495,104.7601,27005.0
2019-10-31 09:50:00,112.84,113.33,112.76,113.3,40286.0,104.7601,105.215,104.6858,105.1872,40286.0
2019-10-31 10:00:00,113.28,113.29,112.73,113.08,46837.0,105.1686,105.1779,104.658,104.9829,46837.0
2019-10-31 10:10:00,113.05,113.25,112.98,113.21,37423.0,104.9551,105.1408,104.8901,105.1036,37423.0
2019-10-31 10:20:00,113.2,113.28,112.94,113.2,34930.0,105.0943,105.1686,104.8529,105.0943,34930.0
2019-10-31 10:30:00,113.2,113.21,112.97,113.15,32853.0,105.0943,105.1036,104.8808,105.0479,32853.0
2019-10-31 10:40:00,113.15,113.15,112.97,113.09,64641.0,105.0479,105.0479,104.8808,104.9922,64641.0
2019-10-31 10:50:00,113.09,113.18,112.99,113.04,49425.0,104.9922,105.0758,104.8994,104.9458,49425.0
2019-10-31 11:00:00,113.03,113.35,113.03,113.35,57946.0,104.9365,105.2336,104.9365,105.2336,57946.0
2019-10-31 11:10:00,113.34,113.53,113.34,113.38,36615.0,105.2243,105.4007,105.2243,105.2614,36615.0
2019-10-31 11:20:00,113.4,113.62,113.39,113.6,38449.0,105.28,105.4843,105.2707,105.4657,38449.0
2019-10-31 11:30:00,113.6,113.73,113.49,113.73,24646.0,105.4657,105.5864,105.3636,105.5864,24646.0
2019-10-31 11:40:00,113.73,113.87,113.66,113.75,34795.0,105.5864,105.7164,105.5214,105.6049,34795.0
2019-10-31 11:50:00,113.75,113.91,113.73,113.87,29460.0,105.6049,105.7535,105.5864,105.7164,29460.0
2019-10-31 12:00:00,113.88,113.93,113.6,113.63,26641.0,105.7256,105.7721,105.4657,105.4935,26641.0
2019-10-31 12:10:00,113.63,113.75,113.55,113.55,38125.0,105.4935,105.6049,105.4193,105.4193,38125.0
2019-10-31 12:20:00,113.56,113.62,113.48,113.58,30942.0,105.4286,105.4843,105.3543,105.4471,30942.0
2019-10-31 12:30:00,113.54,113.55,113.42,113.46,32017.0,105.41,105.4193,105.2986,105.3357,32017.0
2019-10-31 12:40:00,113.51,113.55,113.45,113.49,21619.0,105.3821,105.4193,105.3264,105.3636,21619.0
2019-10-31 12:50:00,113.49,113.57,113.44,113.54,16201.0,105.3636,105.4378,105.3171,105.41,16201.0
2019-10-31 13:00:00,113.55,113.57,113.46,113.48,28284.0,105.4193,105.4378,105.3357,105.3543,28284.0
2019-10-31 13:10:00,113.48,113.54,113.36,113.54,55407.0,105.3543,105.41,105.2429,105.41,55407.0
2019-10-31 13:20:00,113.56,113.65,113.55,113.65,27845.0,105.4286,105.5121,105.4193,105.5121,27845.0
2019-10-31 13:30:00,113.67,113.98,113.63,113.96,44608.0,105.5307,105.8185,105.4935,105.7999,44608.0
2019-10-31 13:40:00,113.95,114.23,113.95,114.22,44805.0,105.7906,106.0506,105.7906,106.0413,44805.0
2019-10-31 13:50:00,114.2,114.29,114.12,114.19,39374.0,106.0227,106.1063,105.9485,106.0134,39374.0
2019-10-31 14:00:00,114.17,114.18,114.03,114.15,46898.0,105.9949,106.0042,105.8649,105.9763,46898.0
2019-10-31 14:10:00,114.14,114.17,114.01,114.12,44857.0,105.967,105.9949,105.8463,105.9485,44857.0
2019-10-31 14:20:00,114.11,114.4,114.1,114.38,54632.0,105.9392,106.2084,105.9299,106.1898,54632.0
2019-10-31 14:30:00,114.36,114.48,114.32,114.43,47434.0,106.1713,106.2827,106.1341,106.2363,47434.0
2019-10-31 14:40:00,114.44,114.45,114.2,114.4,92611.0,106.2455,106.2548,106.0227,106.2084,92611.0
2019-10-31 14:50:00,114.41,114.48,114.3,114.35,41241.0,106.2177,106.2827,106.1156,106.162,41241.0
2019-10-31 15:00:00,114.36,114.37,114.17,114.27,38535.0,106.1713,106.1806,105.9949,106.0877,38535.0
2019-10-31 15:10:00,114.27,114.45,114.24,114.4,61685.0,106.0877,106.2548,106.0599,106.2084,61685.0
2019-10-31 15:20:00,114.39,114.43,114.26,114.43,80305.0,106.1991,106.2363,106.0784,106.2363,80305.0
2019-10-31 15:30:00,114.43,114.67,114.43,114.48,92282.0,106.2363,106.4591,106.2363,106.2827,92282.0
2019-10-31 15:40:00,114.48,114.49,114.03,114.04,180631.0,106.2827,106.292,105.8649,105.8742,180631.0
2019-10-31 15:50:00,114.04,114.05,113.42,113.97,517337.0,105.8742,105.8835,105.2986,105.8092,517337.0
2019-11-01 09:30:00,114.07,114.51,113.87,114.14,36850.0,105.902,106.3105,105.7164,105.967,36850.0
2019-11-01 09:40:00,114.05,114.37,113.91,113.95,52699.0,105.8835,106.1806,105.7535,105.7906,52699.0
2019-11-01 09:50:00,113.95,114.11,113.88,113.98,40112.0,105.7906,105.9392,105.7256,105.8185,40112.0
2019-11-01 10:00:00,113.98,114.09,113.88,114.08,43788.0,105.8185,105.9206,105.7256,105.9113,43788.0
2019-11-01 10:10:00,114.04,114.06,113.81,113.92,43883.0,105.8742,105.8928,105.6607,105.7628,43883.0
2019-11-01 10:20:00,113.93,114.04,113.9,113.97,40544.0,105.7721,105.8742,105.7442,105.8092,40544.0
2019-11-01 10:30:00,113.98,114.03,113.38,113.55,42959.0,105.8185,105.8649,105.2614,105.4193,42959.0
2019-11-01 10:40:00,113.54,113.65,113.34,113.39,109514.0,105.41,105.5121,105.2243,105.2707,109514.0
2019-11-01 10:50:00,113.39,113.66,113.39,113.61,31091.0,105.2707,105.5214,105.2707,105.475,31091.0
2019-11-01 11:00:00,113.61,113.65,113.48,113.54,36864.0,105.475,105.5121,105.3543,105.41,36864.0
2019-11-01 11:10:00,113.55,113.55,113.27,113.33,25185.0,105.4193,105.4193,105.1593,105.215,25185.0
2019-11-01 11:20:00,113.33,113.37,113.24,113.27,22660.0,105.215,105.2522,105.1315,105.1593,22660.0
2019-11-01 11:30:00,113.29,113.38,113.13,113.38,28891.0,105.1779,105.2614,105.0293,105.2614,28891.0
2019-11-01 11:40:00,113.38,113.63,113.35,113.62,43858.0,105.2614,105.4935,105.2336,105.4843,43858.0
2019-11-01 11:50:00,113.61,113.61,113.24,113.28,22416.0,105.475,105.475,105.1315,105.1686,22416.0
2019-11-01 12:00:00,113.26,113.29,113.18,113.23,20317.0,105.15,105.1779,105.0758,105.1222,20317.0
2019-11-01 12:10:00,113.23,113.23,113.02,113.04,23578.0,105.1222,105.1222,104.9272,104.9458,23578.0
2019-11-01 12:20:00,113.03,113.08,112.77,112.88,48234.0,104.9365,104.9829,104.6951,104.7972,48234.0
2019-11-01 12:30:00,112.88,112.89,112.76,112.81,30653.0,104.7972,104.8065,104.6858,104.7323,30653.0
2019-11-01 12:40:00,112.82,112.82,112.55,112.55,24676.0,104.7415,104.7415,104.4909,104.4909,24676.0
2019-11-01 12:50:00,112.53,112.59,112.4,112.5,26463.0,104.4723,104.528,104.3516,104.4445,26463.0
2019-11-01 13:00:00,112.54,112.59,112.5,112.53,28101.0,104.4816,104.528,104.4445,104.4723,28101.0
2019-11-01 13:10:00,112.51,112.8,112.51,112.7,39196.0,104.4537,104.723,104.4537,104.6301,39196.0
2019-11-01 13:20:00,112.72,112.74,112.52,112.59,34943.0,104.6487,104.6673,104.463,104.528,34943.0
2019-11-01 13:30:00,112.58,112.58,112.31,112.47,66440.0,104.5187,104.5187,104.2681,104.4166,66440.0
2019-11-01 13:40:00,112.47,112.6,112.42,112.58,38616.0,104.4166,104.5373,104.3702,104.5187,38616.0
2019-11-01 13:50:00,112.58,112.75,112.58,112.74,34898.0,104.5187,104.6766,104.5187,104.6673,34898.0
2019-11-01 14:00:00,112.75,112.82,112.68,112.76,26351.0,104.6766,104.7415,104.6116,104.6858,26351.0
2019-11-01 14:10:00,112.77,112.85,112.74,112.76,26038.0,104.6951,104.7694,104.6673,104.6858,26038.0
2019-11-01 14:20:00,112.76,112.86,112.74,112.84,27360.0,104.6858,104.7787,104.6673,104.7601,27360.0
2019-11-01 14:30:00,112.85,113.13,112.84,113.13,34751.0,104.7694,105.0293,104.7601,105.0293,34751.0
2019-11-01 14:40:00,113.15,113.17,113.06,113.11,27438.0,105.0479,105.0665,104.9644,105.0108,27438.0
2019-11-01 14:50:00,113.11,113.18,112.99,113.02,40825.0,105.0108,105.0758,104.8994,104.9272,40825.0
2019-11-01 15:00:00,113.02,113.09,112.99,113.0,33549.0,104.9272,104.9922,104.8994,104.9087,33549.0
2019-11-01 15:10:00,112.99,113.02,112.95,112.95,32485.0,104.8994,104.9272,104.8622,104.8622,32485.0
2019-11-01 15:20:00,112.96,112.97,112.84,112.92,36446.0,104.8715,104.8808,104.7601,104.8344,36446.0
2019-11-01 15:30:00,112.92,113.13,112.82,113.06,80431.0,104.8344,105.0293,104.7415,104.9644,80431.0
2019-11-01 15:40:00,113.06,113.11,112.89,112.9,76556.0,104.9644,105.0108,104.8065,104.8158,76556.0
2019-11-01 15:50:00,112.9,112.91,112.47,112.52,210736.0,104.8158,104.8251,104.4166,104.463,210736.0
2019-11-04 09:30:00,113.24,113.79,112.86,113.39,52216.0,105.1315,105.6421,104.7787,105.2707,52216.0
2019-11-04 09:40:00,113.39,113.71,113.35,113.61,35510.0,105.2707,105.5678,105.2336,105.475,35510.0
2019-11-04 09:50:00,113.71,113.73,113.07,113.1,28752.0,105.5678,105.5864,104.9736,105.0015,28752.0
2019-11-04 10:00:00,113.11,113.31,113.05,113.29,25794.0,105.0108,105.1965,104.9551,105.1779,25794.0
2019-11-04 10:10:00,113.3,113.33,113.17,113.27,23814.0,105.1872,105.215,105.0665,105.1593,23814.0
2019-11-04 10:20:00,113.26,113.33,113.13,113.29,18929.0,105.15,105.215,105.0293,105.1779,18929.0
2019-11-04 10:30:00,113.28,113.35,113.11,113.15,15737.0,105.1686,105.2336,105.0108,105.0479,15737.0
2019-11-04 10:40:00,113.15,113.29,113.12,113.23,16385.0,105.0479,105.1779,105.0201,105.1222,16385.0
2019-11-04 10:50:00,113.22,113.36,113.22,113.29,19137.0,105.1129,105.2429,105.1129,105.1779,19137.0
2019-11-04 11:00:00,113.28,113.73,113.24,113.7,38180.0,105.1686,105.5864,105.1315,105.5585,38180.0
2019-11-04 11:10:00,113.68,113.88,113.6,113.88,49868.0,105.54,105.7256,105.4657,105.7256,49868.0
2019-11-04 11:20:00,113.85,114.24,113.85,114.17,49175.0,105.6978,106.0599,105.6978,105.9949,49175.0
2019-11-04 11:30:00,114.15,114.33,113.85,113.85,56232.0,105.9763,106.1434,105.6978,105.6978,56232.0
2019-11-04 11:40:00,113.79,114.04,113.67,114.04,32040.0,105.6421,105.8742,105.5307,105.8742,32040.0
2019-11-04 11:50:00,114.05,114.08,113.73,113.73,22072.0,105.8835,105.9113,105.5864,105.5864,22072.0
2019-11-04 12:00:00,113.73,113.88,113.56,113.81,35709.0,105.5864,105.7256,105.4286,105.6607,35709.0
2019-11-04 12:10:00,113.83,113.91,113.74,113.76,21383.0,105.6792,105.7535,105.5957,105.6142,21383.0
2019-11-04 12:20:00,113.78,113.81,113.57,113.69,21879.0,105.6328,105.6607,105.4378,105.5492,21879.0
2019-11-04 12:30:00,113.7,113.74,113.65,113.71,14196.0,105.5585,105.5957,105.5121,105.5678,14196.0
2019-11-04 12:40:00,113.72,113.76,113.68,113.75,20649.0,105.5771,105.6142,105.54,105.6049,20649.0
2019-11-04 12:50:00,113.75,113.84,113.73,113.77,27877.0,105.6049,105.6885,105.5864,105.6235,27877.0
2019-11-04 13:00:00,113.78,113.78,113.6,113.6,21028.0,105.6328,105.6328,105.4657,105.4657,21028.0
2019-11-04 13:10:00,113.59,113.7,113.5,113.7,33241.0,105.4564,105.5585,105.3728,105.5585,33241.0
2019-11-04 13:20:00,113.71,113.86,113.7,113.86,35004.0,105.5678,105.7071,105.5585,105.7071,35004.0
2019-11-04 13:30:00,113.86,113.92,113.76,113.81,21111.0,105.7071,105.7628,105.6142,105.6607,21111.0
2019-11-04 13:40:00,113.81,113.95,113.8,113.91,22115.0,105.6607,105.7906,105.6514,105.7535,22115.0
2019-11-04 13:50:00,113.92,113.92,113.66,113.67,18885.0,105.7628,105.7628,105.5214,105.5307,18885.0
2019-11-04 14:00:00,113.67,113.7,113.45,113.63,48179.0,105.5307,105.5585,105.3264,105.4935,48179.0
2019-11-04 14:10:00,113.63,113.74,113.57,113.73,13449.0,105.4935,105.5957,105.4378,105.5864,13449.0
2019-11-04 14:20:00,113.73,113.81,113.66,113.67,15780.0,105.5864,105.6607,105.5214,105.5307,15780.0
2019-11-04 14:30:00,113.67,113.71,113.64,113.67,19352.0,105.5307,105.5678,105.5028,105.5307,19352.0
2019-11-04 14:40:00,113.66,113.68,113.5,113.57,14995.0,105.5214,105.54,105.3728,105.4378,14995.0
2019-11-04 14:50:00,113.58,113.61,113.22,113.26,20738.0,105.4471,105.475,105.1129,105.15,20738.0
2019-11-04 15:00:00,113.29,113.32,113.19,113.22,23692.0,105.1779,105.2057,105.085,105.1129,23692.0
2019-11-04 15:10:00,113.24,113.25,113.06,113.14,23705.0,105.1315,105.1408,104.9644,105.0386,23705.0
2019-11-04 15:20:00,113.15,113.23,113.06,113.1,45038.0,105.0479,105.1222,104.9644,105.0015,45038.0
2019-11-04 15:30:00,113.11,113.12,113.0,113.01,40902.0,105.0108,105.0201,104.9087,104.9179,40902.0
2019-11-04 15:40:00,113.01,113.11,113.01,113.06,50293.0,104.9179,105.0108,104.9179,104.9644,50293.0
2019-11-04 15:50:00,113.06,113.3,113.01,113.18,248258.0,104.9644,105.1872,104.9179,105.0758,248258.0
2019-11-05 09:30:00,112.95,113.08,112.3,112.51,142147.0,104.8622,104.9829,104.2588,104.4537,142147.0
2019-11-05 09:40:00,112.53,112.79,112.42,112.48,35196.0,104.4723,104.7137,104.3702,104.4259,35196.0
2019-11-05 09:50:00,112.48,112.5,111.81,111.81,41564.0,104.4259,104.4445,103.8039,103.8039,41564.0
2019-11-05 10:00:00,111.84,111.97,111.57,111.61,54370.0,103.8317,103.9524,103.581,103.6182,54370.0
2019-11-05 10:10:00,111.63,111.65,110.79,110.84,61288.0,103.6367,103.6553,102.8569,102.9033,61288.0
2019-11-05 10:20:00,110.84,111.01,110.51,110.56,97952.0,102.9033,103.0611,102.5969,102.6434,97952.0
2019-11-05 10:30:00,110.56,111.0,110.54,110.93,60195.0,102.6434,103.0519,102.6248,102.9869,60195.0
2019-11-05 10:40:00,110.94,111.03,110.67,110.67,49802.0,102.9962,103.0797,102.7455,102.7455,49802.0
2019-11-05 10:50:00,110.71,111.03,110.67,110.96,43996.0,102.7826,103.0797,102.7455,103.0147,43996.0
2019-11-05 11:00:00,110.97,111.28,110.94,111.18,63088.0,103.024,103.3118,102.9962,103.219,63088.0
2019-11-05 11:10:00,111.19,111.36,111.06,111.16,102392.0,103.2283,103.3861,103.1076,103.2004,102392.0
2019-11-05 11:20:00,111.18,111.24,110.87,110.89,48931.0,103.219,103.2747,102.9312,102.9497,48931.0
2019-11-05 11:30:00,110.88,111.03,110.81,110.85,39198.0,102.9405,103.0797,102.8755,102.9126,39198.0
2019-11-05 11:40:00,110.81,111.07,110.75,110.98,79588.0,102.8755,103.1168,102.8198,103.0333,79588.0
2019-11-05 11:50:00,110.99,111.11,110.87,111.0,33355.0,103.0426,103.154,102.9312,103.0519,33355.0
2019-11-05 12:00:00,111.01,111.43,111.0,111.43,31017.0,103.0611,103.4511,103.0519,103.4511,31017.0
2019-11-05 12:10:00,111.43,111.53,111.29,111.34,63254.0,103.4511,103.5439,103.3211,103.3675,63254.0
2019-11-05 12:20:00,111.35,111.43,111.23,111.26,20134.0,103.3768,103.4511,103.2654,103.2932,20134.0
2019-11-05 12:30:00,111.25,111.27,111.02,111.23,28575.0,103.284,103.3025,103.0704,103.2654,28575.0
2019-11-05 12:40:00,111.24,111.33,111.16,111.19,33145.0,103.2747,103.3582,103.2004,103.2283,33145.0
2019-11-05 12:50:00,111.2,111.36,111.14,111.23,34452.0,103.2375,103.3861,103.1818,103.2654,34452.0
2019-11-05 13:00:00,111.2,111.23,111.01,111.07,27115.0,103.2375,103.2654,103.0611,103.1168,27115.0
2019-11-05 13:10:00,111.06,111.21,111.06,111.19,18995.0,103.1076,103.2468,103.1076,103.2283,18995.0
2019-11-05 13:20:00,111.2,111.2,111.06,111.07,17613.0,103.2375,103.2375,103.1076,103.1168,17613.0
2019-11-05 13:30:00,111.08,111.16,110.99,110.99,42039.0,103.1261,103.2004,103.0426,103.0426,42039.0
2019-11-05 13:40:00,110.98,111.07,110.91,111.04,48629.0,103.0333,103.1168,102.9683,103.089,48629.0
2019-11-05 13:50:00,111.04,111.11,110.93,110.99,23313.0,103.089,103.154,102.9869,103.0426,23313.0
2019-11-05 14:00:00,110.99,111.01,110.96,111.0,27998.0,103.0426,103.0611,103.0147,103.0519,27998.0
2019-11-05 14:10:00,111.0,111.02,110.98,110.99,41462.0,103.0519,103.0704,103.0333,103.0426,41462.0
2019-11-05 14:20:00,110.99,111.02,110.94,110.97,26178.0,103.0426,103.0704,102.9962,103.024,26178.0
2019-11-05 14:30:00,110.97,111.02,110.92,110.95,21696.0,103.024,103.0704,102.9776,103.0054,21696.0
2019-11-05 14:40:00,110.95,111.08,110.95,111.0,93578.0,103.0054,103.1261,103.0054,103.0519,93578.0
2019-11-05 14:50:00,111.01,111.1,110.98,111.04,71644.0,103.0611,103.1447,103.0333,103.089,71644.0
2019-11-05 15:00:00,111.02,111.29,111.0,111.28,27992.0,103.0704,103.3211,103.0519,103.3118,27992.0
2019-11-05 15:10:00,111.29,111.33,111.19,111.2,37253.0,103.3211,103.3582,103.2283,103.2375,37253.0
2019-11-05 15:20:00,111.18,111.29,111.18,111.23,57492.0,103.219,103.3211,103.219,103.2654,57492.0
2019-11-05 15:30:00,111.25,111.28,111.06,111.23,61512.0,103.284,103.3118,103.1076,103.2654,61512.0
2019-11-05 15:40:00,111.23,111.5,111.18,111.21,100697.0,103.2654,103.5161,103.219,103.2468,100697.0
2019-11-05 15:50:00,111.19,111.4,111.16,111.26,198280.0,103.2283,103.4232,103.2004,103.2932,198280.0
2019-11-06 09:30:00,111.57,112.94,111.51,112.91,112395.0,103.581,104.8529,103.5253,104.8251,112395.0
2019-11-06 09:40:00,112.98,113.31,112.63,112.91,362308.0,104.8901,105.1965,104.5651,104.8251,362308.0
2019-11-06 09:50:00,112.86,113.28,112.68,112.96,102383.0,104.7787,105.1686,104.6116,104.8715,102383.0
2019-11-06 10:00:00,112.96,113.01,112.36,112.51,161038.0,104.8715,104.9179,104.3145,104.4537,161038.0
2019-11-06 10:10:00,112.48,112.62,112.37,112.47,40527.0,104.4259,104.5559,104.3238,104.4166,40527.0
2019-11-06 10:20:00,112.47,112.56,112.41,112.44,32125.0,104.4166,104.5002,104.3609,104.3887,32125.0
2019-11-06 10:30:00,112.46,112.8,112.46,112.75,22829.0,104.4073,104.723,104.4073,104.6766,22829.0
2019-11-06 10:40:00,112.74,112.75,112.61,112.65,21394.0,104.6673,104.6766,104.5466,104.5837,21394.0
2019-11-06 10:50:00,112.64,112.87,112.61,112.83,34252.0,104.5744,104.788,104.5466,104.7508,34252.0
2019-11-06 11:00:00,112.83,112.98,112.78,112.94,22239.0,104.7508,104.8901,104.7044,104.8529,22239.0
2019-11-06 11:10:00,112.96,113.05,112.9,113.04,34836.0,104.8715,104.9551,104.8158,104.9458,34836.0
2019-11-06 11:20:00,113.06,113.22,113.03,113.09,54404.0,104.9644,105.1129,104.9365,104.9922,54404.0
2019-11-06 11:30:00,113.09,113.38,113.07,113.38,57551.0,104.9922,105.2614,104.9736,105.2614,57551.0
2019-11-06 11:40:00,113.38,113.62,113.33,113.43,195167.0,105.2614,105.4843,105.215,105.3079,195167.0
2019-11-06 11:50:00,113.43,113.73,113.37,113.59,99129.0,105.3079,105.5864,105.2522,105.4564,99129.0
2019-11-06 12:00:00,113.6,113.74,113.52,113.72,38979.0,105.4657,105.5957,105.3914,105.5771,38979.0
2019-11-06 12:10:00,113.73,113.77,113.57,113.62,23115.0,105.5864,105.6235,105.4378,105.4843,23115.0
2019-11-06 12:20:00,113.63,113.74,113.61,113.69,55059.0,105.4935,105.5957,105.475,105.5492,55059.0
2019-11-06 12:30:00,113.69,113.98,113.68,113.95,33796.0,105.5492,105.8185,105.54,105.7906,33796.0
2019-11-06 12:40:00,113.99,114.27,113.95,114.23,129505.0,105.8278,106.0877,105.7906,106.0506,129505.0
2019-11-06 12:50:00,114.22,114.29,113.85,114.0,59606.0,106.0413,106.1063,105.6978,105.837,59606.0
2019-11-06 13:00:00,113.99,114.12,113.93,114.1,31550.0,105.8278,105.9485,105.7721,105.9299,31550.0
2019-11-06 13:10:00,114.1,114.1,113.84,113.94,37359.0,105.9299,105.9299,105.6885,105.7813,37359.0
2019-11-06 13:20:00,113.94,114.03,113.84,114.03,30594.0,105.7813,105.8649,105.6885,105.8649,30594.0
2019-11-06 13:30:00,114.04,114.16,114.01,114.15,30159.0,105.8742,105.9856,105.8463,105.9763,30159.0
2019-11-06 13:40:00,114.14,114.27,114.02,114.07,39571.0,105.967,106.0877,105.8556,105.902,39571.0
2019-11-06 13:50:00,114.04,114.07,113.83,113.95,75022.0,105.8742,105.902,105.6792,105.7906,75022.0
2019-11-06 14:00:00,113.93,114.03,113.93,113.98,33746.0,105.7721,105.8649,105.7721,105.8185,33746.0
2019-11-06 14:10:00,114.0,114.1,113.98,114.08,57528.0,105.837,105.9299,105.8185,105.9113,57528.0
2019-11-06 14:20:00,114.09,114.13,113.95,114.01,35920.0,105.9206,105.9577,105.7906,105.8463,35920.0
2019-11-06 14:30:00,114.02,114.04,113.85,113.85,42902.0,105.8556,105.8742,105.6978,105.6978,42902.0
2019-11-06 14:40:00,113.85,113.88,113.55,113.59,30605.0,105.6978,105.7256,105.4193,105.4564,30605.0
2019-11-06 14:50:00,113.59,113.7,113.55,113.69,41601.0,105.4564,105.5585,105.4193,105.5492,41601.0
2019-11-06 15:00:00,113.68,113.78,113.65,113.75,28578.0,105.54,105.6328,105.5121,105.6049,28578.0
2019-11-06 15:10:00,113.76,113.82,113.73,113.8,41644.0,105.6142,105.6699,105.5864,105.6514,41644.0
2019-11-06 15:20:00,113.8,113.93,113.8,113.9,44815.0,105.6514,105.7721,105.6514,105.7442,44815.0
2019-11-06 15:30:00,113.9,114.06,113.85,113.99,98160.0,105.7442,105.8928,105.6978,105.8278,98160.0
2019-11-06 15:40:00,113.99,114.04,113.87,114.01,184310.0,105.8278,105.8742,105.7164,105.8463,184310.0
2019-11-06 15:50:00,114.01,114.02,113.67,113.83,301965.0,105.8463,105.8556,105.5307,105.6792,301965.0
2019-11-07 09:30:00,114.23,114.63,113.72,113.78,83515.0,106.0506,106.4219,105.5771,105.6328,83515.0
2019-11-07 09:40:00,113.8,113.82,113.15,113.43,35600.0,105.6514,105.6699,105.0479,105.3079,35600.0
2019-11-07 09:50:00,113.41,113.43,113.05,113.43,46014.0,105.2893,105.3079,104.9551,105.3079,46014.0
2019-11-07 10:00:00,113.43,113.53,113.18,113.19,68989.0,105.3079,105.4007,105.0758,105.085,68989.0
2019-11-07 10:10:00,113.16,113.22,112.99,113.04,44448.0,105.0572,105.1129,104.8994,104.9458,44448.0
2019-11-07 10:20:00,113.04,113.04,112.61,112.62,51492.0,104.9458,104.9458,104.5466,104.5559,51492.0
2019-11-07 10:30:00,112.62,112.93,112.52,112.75,46038.0,104.5559,104.8437,104.463,104.6766,46038.0
2019-11-07 10:40:00,112.74,112.87,112.46,112.47,32723.0,104.6673,104.788,104.4073,104.4166,32723.0
2019-11-07 10:50:00,112.45,112.76,112.45,112.62,43739.0,104.398,104.6858,104.398,104.5559,43739.0
2019-11-07 11:00:00,112.59,112.88,112.57,112.72,37536.0,104.528,104.7972,104.5094,104.6487,37536.0
2019-11-07 11:10:00,112.7,112.73,112.49,112.51,30633.0,104.6301,104.658,104.4352,104.4537,30633.0
2019-11-07 11:20:00,112.48,112.49,112.19,112.37,67561.0,104.4259,104.4352,104.1567,104.3238,67561.0
2019-11-07 11:30:00,112.41,112.45,112.25,112.3,29799.0,104.3609,104.398,104.2124,104.2588,29799.0
2019-11-07 11:40:00,112.3,112.32,112.17,112.23,33159.0,104.2588,104.2773,104.1381,104.1938,33159.0
2019-11-07 11:50:00,112.23,112.25,112.03,112.17,45192.0,104.1938,104.2124,104.0081,104.1381,45192.0
2019-11-07 12:00:00,112.19,112.57,112.18,112.41,60833.0,104.1567,104.5094,104.1474,104.3609,60833.0
2019-11-07 12:10:00,112.41,112.48,112.27,112.35,46110.0,104.3609,104.4259,104.2309,104.3052,46110.0
2019-11-07 12:20:00,112.37,112.56,112.37,112.48,27589.0,104.3238,104.5002,104.3238,104.4259,27589.0
2019-11-07 12:30:00,112.47,112.56,112.47,112.55,26770.0,104.4166,104.5002,104.4166,104.4909,26770.0
2019-11-07 12:40:00,112.56,112.56,112.36,112.48,29547.0,104.5002,104.5002,104.3145,104.4259,29547.0
2019-11-07 12:50:00,112.48,112.75,112.44,112.69,19006.0,104.4259,104.6766,104.3887,104.6208,19006.0
2019-11-07 13:00:00,112.7,112.78,112.62,112.69,21961.0,104.6301,104.7044,104.5559,104.6208,21961.0
2019-11-07 13:10:00,112.7,112.7,112.52,112.56,27927.0,104.6301,104.6301,104.463,104.5002,27927.0
2019-11-07 13:20:00,112.58,112.7,112.53,112.67,19481.0,104.5187,104.6301,104.4723,104.6023,19481.0
2019-11-07 13:30:00,112.68,112.78,112.64,112.78,93923.0,104.6116,104.7044,104.5744,104.7044,93923.0
2019-11-07 13:40:00,112.78,113.17,112.78,112.94,96358.0,104.7044,105.0665,104.7044,104.8529,96358.0
2019-11-07 13:50:00,112.95,113.0,112.79,112.86,24467.0,104.8622,104.9087,104.7137,104.7787,24467.0
2019-11-07 14:00:00,112.85,112.92,112.82,112.88,28695.0,104.7694,104.8344,104.7415,104.7972,28695.0
2019-11-07 14:10:00,112.89,113.07,112.89,113.02,39112.0,104.8065,104.9736,104.8065,104.9272,39112.0
2019-11-07 14:20:00,113.02,113.03,112.87,112.88,29694.0,104.9272,104.9365,104.788,104.7972,29694.0
2019-11-07 14:30:00,112.9,112.91,112.7,112.76,41402.0,104.8158,104.8251,104.6301,104.6858,41402.0
2019-11-07 14:40:00,112.77,112.78,112.38,112.55,46340.0,104.6951,104.7044,104.333,104.4909,46340.0
2019-11-07 14:50:00,112.57,112.71,112.53,112.6,22603.0,104.5094,104.6394,104.4723,104.5373,22603.0
2019-11-07 15:00:00,112.61,112.66,112.57,112.59,17296.0,104.5466,104.593,104.5094,104.528,17296.0
2019-11-07 15:10:00,112.59,112.61,112.46,112.47,17968.0,104.528,104.5466,104.4073,104.4166,17968.0
2019-11-07 15:20:00,112.47,112.69,112.42,112.65,98757.0,104.4166,104.6208,104.3702,104.5837,98757.0
2019-11-07 15:30:00,112.66,112.82,112.58,112.58,43560.0,104.593,104.7415,104.5187,104.5187,43560.0
2019-11-07 15:40:00,112.59,112.63,112.52,112.56,88026.0,104.528,104.5651,104.463,104.5002,88026.0
2019-11-07 15:50:00,112.57,112.9,112.56,112.82,186468.0,104.5094,104.8158,104.5002,104.7415,186468.0
2019-11-08 09:30:00,112.65,113.1,112.58,112.94,56533.0,104.5837,105.0015,104.5187,104.8529,56533.0
2019-11-08 09:40:00,112.97,113.06,112.64,112.74,26511.0,104.8808,104.9644,104.5744,104.6673,26511.0
2019-11-08 09:50:00,112.75,112.75,112.3,112.3,37949.0,104.6766,104.6766,104.2588,104.2588,37949.0
2019-11-08 10:00:00,112.3,112.58,112.1,112.44,41205.0,104.2588,104.5187,104.0731,104.3887,41205.0
2019-11-08 10:10:00,112.46,112.47,112.32,112.35,23017.0,104.4073,104.4166,104.2773,104.3052,23017.0
2019-11-08 10:20:00,112.33,112.64,112.32,112.63,25497.0,104.2866,104.5744,104.2773,104.5651,25497.0
2019-11-08 10:30:00,112.66,112.91,112.58,112.88,61163.0,104.593,104.8251,104.5187,104.7972,61163.0
2019-11-08 10:40:00,112.86,113.1,112.86,113.08,25876.0,104.7787,105.0015,104.7787,104.9829,25876.0
2019-11-08 10:50:00,113.08,113.17,113.06,113.14,24215.0,104.9829,105.0665,104.9644,105.0386,24215.0
2019-11-08 11:00:00,113.14,113.28,113.07,113.09,31001.0,105.0386,105.1686,104.9736,104.9922,31001.0
2019-11-08 11:10:00,113.1,113.27,112.85,112.85,26028.0,105.0015,105.1593,104.7694,104.7694,26028.0
2019-11-08 11:20:00,112.85,112.86,112.67,112.8,26710.0,104.7694,104.7787,104.6023,104.723,26710.0
2019-11-08 11:30:00,112.82,112.93,112.78,112.9,19165.0,104.7415,104.8437,104.7044,104.8158,19165.0
2019-11-08 11:40:00,112.89,112.89,112.68,112.84,56122.0,104.8065,104.8065,104.6116,104.7601,56122.0
2019-11-08 11:50:00,112.85,112.88,112.49,112.65,32310.0,104.7694,104.7972,104.4352,104.5837,32310.0
2019-11-08 12:00:00,112.65,112.84,112.64,112.83,21440.0,104.5837,104.7601,104.5744,104.7508,21440.0
2019-11-08 12:10:00,112.8,112.83,112.64,112.78,34976.0,104.723,104.7508,104.5744,104.7044,34976.0
2019-11-08 12:20:00,112.77,112.91,112.77,112.85,69386.0,104.6951,104.8251,104.6951,104.7694,69386.0
2019-11-08 12:30:00,112.85,113.07,112.85,112.89,31243.0,104.7694,104.9736,104.7694,104.8065,31243.0
2019-11-08 12:40:00,112.91,112.94,112.79,112.93,24986.0,104.8251,104.8529,104.7137,104.8437,24986.0
2019-11-08 12:50:00,112.92,113.08,112.91,113.07,21108.0,104.8344,104.9829,104.8251,104.9736,21108.0
2019-11-08 13:00:00,113.08,113.13,113.05,113.12,14878.0,104.9829,105.0293,104.9551,105.0201,14878.0
2019-11-08 13:10:00,113.12,113.16,113.04,113.04,19286.0,105.0201,105.0572,104.9458,104.9458,19286.0
2019-11-08 13:20:00,113.06,113.07,112.98,113.06,13796.0,104.9644,104.9736,104.8901,104.9644,13796.0
2019-11-08 13:30:00,113.07,113.07,112.99,112.99,21475.0,104.9736,104.9736,104.8994,104.8994,21475.0
2019-11-08 13:40:00,112.99,113.04,112.95,112.95,11224.0,104.8994,104.9458,104.8622,104.8622,11224.0
2019-11-08 13:50:00,112.97,113.01,112.92,112.93,14863.0,104.8808,104.9179,104.8344,104.8437,14863.0
2019-11-08 14:00:00,112.92,113.18,112.9,113.16,37109.0,104.8344,105.0758,104.8158,105.0572,37109.0
2019-11-08 14:10:00,113.18,113.27,113.09,113.17,30633.0,105.0758,105.1593,104.9922,105.0665,30633.0
2019-11-08 14:20:00,113.16,113.23,112.98,112.98,43505.0,105.0572,105.1222,104.8901,104.8901,43505.0
2019-11-08 14:30:00,113.0,113.12,112.95,113.07,36486.0,104.9087,105.0201,104.8622,104.9736,36486.0
2019-11-08 14:40:00,113.07,113.18,113.05,113.06,21287.0,104.9736,105.0758,104.9551,104.9644,21287.0
2019-11-08 14:50:00,113.06,113.31,113.05,113.31,26997.0,104.9644,105.1965,104.9551,105.1965,26997.0
2019-11-08 15:00:00,113.3,113.49,113.26,113.41,73864.0,105.1872,105.3636,105.15,105.2893,73864.0
2019-11-08 15:10:00,113.41,113.53,113.4,113.44,30456.0,105.2893,105.4007,105.28,105.3171,30456.0
2019-11-08 15:20:00,113.45,113.54,113.43,113.47,34490.0,105.3264,105.41,105.3079,105.345,34490.0
2019-11-08 15:30:00,113.47,113.51,113.33,113.35,49490.0,105.345,105.3821,105.215,105.2336,49490.0
2019-11-08 15:40:00,113.34,113.5,113.25,113.44,88319.0,105.2243,105.3728,105.1408,105.3171,88319.0
2019-11-08 15:50:00,113.43,113.57,113.43,113.53,236482.0,105.3079,105.4378,105.3079,105.4007,236482.0
2019-11-11 09:30:00,113.46,113.52,113.09,113.44,73545.0,105.3357,105.3914,104.9922,105.3171,73545.0
2019-11-11 09:40:00,113.4,114.03,113.4,113.98,35089.0,105.28,105.8649,105.28,105.8185,35089.0
2019-11-11 09:50:00,114.01,114.21,113.47,113.49,18734.0,105.8463,106.032,105.345,105.3636,18734.0
2019-11-11 10:00:00,113.53,113.91,113.41,113.86,53763.0,105.4007,105.7535,105.2893,105.7071,53763.0
2019-11-11 10:10:00,113.87,113.91,113.68,113.76,53049.0,105.7164,105.7535,105.54,105.6142,53049.0
2019-11-11 10:20:00,113.75,113.75,113.35,113.48,13704.0,105.6049,105.6049,105.2336,105.3543,13704.0
2019-11-11 10:30:00,113.49,113.6,113.49,113.5,12908.0,105.3636,105.4657,105.3636,105.3728,12908.0
2019-11-11 10:40:00,113.51,113.56,113.42,113.45,15335.0,105.3821,105.4286,105.2986,105.3264,15335.0
2019-11-11 10:50:00,113.45,113.49,113.3,113.35,24080.0,105.3264,105.3636,105.1872,105.2336,24080.0
2019-11-11 11:00:00,113.36,113.54,113.32,113.42,21094.0,105.2429,105.41,105.2057,105.2986,21094.0
2019-11-11 11:10:00,113.43,113.5,113.42,113.44,12465.0,105.3079,105.3728,105.2986,105.3171,12465.0
2019-11-11 11:20:00,113.44,113.46,113.19,113.19,13827.0,105.3171,105.3357,105.085,105.085,13827.0
2019-11-11 11:30:00,113.19,113.26,113.16,113.24,18135.0,105.085,105.15,105.0572,105.1315,18135.0
2019-11-11 11:40:00,113.22,113.22,113.02,113.08,17839.0,105.1129,105.1129,104.9272,104.9829,17839.0
2019-11-11 11:50:00,113.09,113.25,113.02,113.12,18165.0,104.9922,105.1408,104.9272,105.0201,18165.0
2019-11-11 12:00:00,113.16,113.19,113.02,113.07,12119.0,105.0572,105.085,104.9272,104.9736,12119.0
2019-11-11 12:10:00,113.09,113.16,112.84,112.84,23166.0,104.9922,105.0572,104.7601,104.7601,23166.0
2019-11-11 12:20:00,112.86,113.0,112.85,112.96,14011.0,104.7787,104.9087,104.7694,104.8715,14011.0
2019-11-11 12:30:00,112.97,113.0,112.79,112.81,28423.0,104.8808,104.9087,104.7137,104.7323,28423.0
2019-11-11 12:40:00,112.79,112.84,112.72,112.76,18374.0,104.7137,104.7601,104.6487,104.6858,18374.0
2019-11-11 12:50:00,112.77,113.01,112.77,113.01,14340.0,104.6951,104.9179,104.6951,104.9179,14340.0
2019-11-11 13:00:00,113.01,113.04,112.9,112.94,14766.0,104.9179,104.9458,104.8158,104.8529,14766.0
2019-11-11 13:10:00,112.94,112.98,112.87,112.96,13366.0,104.8529,104.8901,104.788,104.8715,13366.0
2019-11-11 13:20:00,112.94,112.96,112.78,112.87,168063.0,104.8529,104.8715,104.7044,104.788,168063.0
2019-11-11 13:30:00,112.88,112.91,112.75,112.79,11427.0,104.7972,104.8251,104.6766,104.7137,11427.0
2019-11-11 13:40:00,112.78,112.84,112.75,112.78,22268.0,104.7044,104.7601,104.6766,104.7044,22268.0
2019-11-11 13:50:00,112.78,112.78,112.67,112.69,17713.0,104.7044,104.7044,104.6023,104.6208,17713.0
2019-11-11 14:00:00,112.7,112.75,112.62,112.64,14439.0,104.6301,104.6766,104.5559,104.5744,14439.0
2019-11-11 14:10:00,112.65,112.68,112.61,112.62,8201.0,104.5837,104.6116,104.5466,104.5559,8201.0
2019-11-11 14:20:00,112.63,112.65,112.45,112.47,22512.0,104.5651,104.5837,104.398,104.4166,22512.0
2019-11-11 14:30:00,112.47,112.48,112.31,112.34,26320.0,104.4166,104.4259,104.2681,104.2959,26320.0
2019-11-11 14:40:00,112.33,112.4,112.26,112.29,32883.0,104.2866,104.3516,104.2216,104.2495,32883.0
2019-11-11 14:50:00,112.27,112.44,112.22,112.39,18714.0,104.2309,104.3887,104.1845,104.3423,18714.0
2019-11-11 15:00:00,112.37,112.42,112.28,112.28,24492.0,104.3238,104.3702,104.2402,104.2402,24492.0
2019-11-11 15:10:00,112.28,112.37,112.27,112.32,20348.0,104.2402,104.3238,104.2309,104.2773,20348.0
2019-11-11 15:20:00,112.33,112.51,112.25,112.42,50869.0,104.2866,104.4537,104.2124,104.3702,50869.0
2019-11-11 15:30:00,112.42,112.69,112.41,112.65,29232.0,104.3702,104.6208,104.3609,104.5837,29232.0
2019-11-11 15:40:00,112.66,112.7,112.62,112.64,48694.0,104.593,104.6301,104.5559,104.5744,48694.0
2019-11-11 15:50:00,112.65,112.79,112.64,112.78,180379.0,104.5837,104.7137,104.5744,104.7044,180379.0
2019-11-12 09:30:00,112.77,113.55,112.45,113.55,86811.0,104.6951,105.4193,104.398,105.4193,86811.0
2019-11-12 09:40:00,113.51,113.64,113.3,113.49,87975.0,105.3821,105.5028,105.1872,105.3636,87975.0
2019-11-12 09:50:00,113.47,114.04,113.45,113.98,75159.0,105.345,105.8742,105.3264,105.8185,75159.0
2019-11-12 10:00:00,113.96,113.96,113.48,113.67,55590.0,105.7999,105.7999,105.3543,105.5307,55590.0
2019-11-12 10:10:00,113.68,113.71,113.53,113.57,29362.0,105.54,105.5678,105.4007,105.4378,29362.0
2019-11-12 10:20:00,113.59,113.81,113.45,113.71,24356.0,105.4564,105.6607,105.3264,105.5678,24356.0
2019-11-12 10:30:00,113.69,113.69,113.43,113.56,23495.0,105.5492,105.5492,105.3079,105.4286,23495.0
2019-11-12 10:40:00,113.59,113.7,113.43,113.43,21099.0,105.4564,105.5585,105.3079,105.3079,21099.0
2019-11-12 10:50:00,113.43,113.63,113.42,113.57,24214.0,105.3079,105.4935,105.2986,105.4378,24214.0
2019-11-12 11:00:00,113.58,113.6,113.27,113.27,18728.0,105.4471,105.4657,105.1593,105.1593,18728.0
2019-11-12 11:10:00,113.27,113.33,113.09,113.24,36350.0,105.1593,105.215,104.9922,105.1315,36350.0
2019-11-12 11:20:00,113.24,113.35,113.18,113.26,22260.0,105.1315,105.2336,105.0758,105.15,22260.0
2019-11-12 11:30:00,113.26,113.64,113.25,113.63,22595.0,105.15,105.5028,105.1408,105.4935,22595.0
2019-11-12 11:40:00,113.63,113.63,113.35,113.36,29388.0,105.4935,105.4935,105.2336,105.2429,29388.0
2019-11-12 11:50:00,113.38,113.53,113.38,113.45,46659.0,105.2614,105.4007,105.2614,105.3264,46659.0
2019-11-12 12:00:00,113.46,113.49,113.24,113.25,27076.0,105.3357,105.3636,105.1315,105.1408,27076.0
2019-11-12 12:10:00,113.24,113.55,113.23,113.52,19207.0,105.1315,105.4193,105.1222,105.3914,19207.0
2019-11-12 12:20:00,113.51,113.51,113.27,113.29,42216.0,105.3821,105.3821,105.1593,105.1779,42216.0
2019-11-12 12:30:00,113.29,113.55,113.28,113.52,19986.0,105.1779,105.4193,105.1686,105.3914,19986.0
2019-11-12 12:40:00,113.53,113.71,113.45,113.45,19122.0,105.4007,105.5678,105.3264,105.3264,19122.0
2019-11-12 12:50:00,113.43,113.47,113.34,113.35,32259.0,105.3079,105.345,105.2243,105.2336,32259.0
2019-11-12 13:00:00,113.35,113.45,113.34,113.45,25320.0,105.2336,105.3264,105.2243,105.3264,25320.0
2019-11-12 13:10:00,113.43,113.81,113.43,113.77,29057.0,105.3079,105.6607,105.3079,105.6235,29057.0
2019-11-12 13:20:00,113.75,113.78,113.54,113.65,36320.0,105.6049,105.6328,105.41,105.5121,36320.0
2019-11-12 13:30:00,113.65,113.75,113.53,113.55,29257.0,105.5121,105.6049,105.4007,105.4193,29257.0
2019-11-12 13:40:00,113.55,113.61,113.5,113.57,27944.0,105.4193,105.475,105.3728,105.4378,27944.0
2019-11-12 13:50:00,113.57,113.71,113.52,113.66,31547.0,105.4378,105.5678,105.3914,105.5214,31547.0
2019-11-12 14:00:00,113.65,113.65,113.48,113.56,42520.0,105.5121,105.5121,105.3543,105.4286,42520.0
2019-11-12 14:10:00,113.57,113.59,113.39,113.4,29209.0,105.4378,105.4564,105.2707,105.28,29209.0
2019-11-12 14:20:00,113.4,113.48,113.39,113.45,21955.0,105.28,105.3543,105.2707,105.3264,21955.0
2019-11-12 14:30:00,113.43,113.56,113.43,113.53,29824.0,105.3079,105.4286,105.3079,105.4007,29824.0
2019-11-12 14:40:00,113.54,113.54,113.39,113.41,93522.0,105.41,105.41,105.2707,105.2893,93522.0
2019-11-12 14:50:00,113.39,113.48,113.33,113.48,82439.0,105.2707,105.3543,105.215,105.3543,82439.0
2019-11-12 15:00:00,113.49,113.52,113.35,113.39,46435.0,105.3636,105.3914,105.2336,105.2707,46435.0
2019-11-12 15:10:00,113.39,113.48,113.38,113.44,51882.0,105.2707,105.3543,105.2614,105.3171,51882.0
2019-11-12 15:20:00,113.44,113.46,113.31,113.34,30606.0,105.3171,105.3357,105.1965,105.2243,30606.0
2019-11-12 15:30:00,113.35,113.4,113.22,113.25,52221.0,105.2336,105.28,105.1129,105.1408,52221.0
2019-11-12 15:40:00,113.24,113.27,113.03,113.08,61184.0,105.1315,105.1593,104.9365,104.9829,61184.0
2019-11-12 15:50:00,113.1,113.2,112.97,113.15,172867.0,105.0015,105.0943,104.8808,105.0479,172867.0
2019-11-13 09:30:00,112.87,113.11,112.56,112.58,60548.0,104.788,105.0108,104.5002,104.5187,60548.0
2019-11-13 09:40:00,112.53,112.94,112.25,112.82,137482.0,104.4723,104.8529,104.2124,104.7415,137482.0
2019-11-13 09:50:00,112.83,112.89,112.35,112.48,36243.0,104.7508,104.8065,104.3052,104.4259,36243.0
2019-11-13 10:00:00,112.5,112.58,112.34,112.41,53207.0,104.4445,104.5187,104.2959,104.3609,53207.0
2019-11-13 10:10:00,112.41,112.69,112.4,112.59,35221.0,104.3609,104.6208,104.3516,104.528,35221.0
2019-11-13 10:20:00,112.57,112.77,112.42,112.42,136052.0,104.5094,104.6951,104.3702,104.3702,136052.0
2019-11-13 10:30:00,112.44,112.69,112.36,112.47,73633.0,104.3887,104.6208,104.3145,104.4166,73633.0
2019-11-13 10:40:00,112.45,112.65,112.31,112.65,33414.0,104.398,104.5837,104.2681,104.5837,33414.0
2019-11-13 10:50:00,112.64,112.83,112.61,112.83,144875.0,104.5744,104.7508,104.5466,104.7508,144875.0
2019-11-13 11:00:00,112.84,112.99,112.72,112.98,46471.0,104.7601,104.8994,104.6487,104.8901,46471.0
2019-11-13 11:10:00,113.02,113.53,113.02,113.27,33479.0,104.9272,105.4007,104.9272,105.1593,33479.0
2019-11-13 11:20:00,113.27,113.37,113.23,113.25,17815.0,105.1593,105.2522,105.1222,105.1408,17815.0
2019-11-13 11:30:00,113.26,113.33,113.23,113.28,23598.0,105.15,105.215,105.1222,105.1686,23598.0
2019-11-13 11:40:00,113.27,113.5,113.25,113.35,35668.0,105.1593,105.3728,105.1408,105.2336,35668.0
2019-11-13 11:50:00,113.32,113.5,113.29,113.43,17403.0,105.2057,105.3728,105.1779,105.3079,17403.0
2019-11-13 12:00:00,113.43,113.45,113.13,113.31,28859.0,105.3079,105.3264,105.0293,105.1965,28859.0
2019-11-13 12:10:00,113.3,113.33,113.19,113.26,19894.0,105.1872,105.215,105.085,105.15,19894.0
2019-11-13 12:20:00,113.24,113.27,113.18,113.25,14665.0,105.1315,105.1593,105.0758,105.1408,14665.0
2019-11-13 12:30:00,113.22,113.26,113.06,113.06,19422.0,105.1129,105.15,104.9644,104.9644,19422.0
2019-11-13 12:40:00,113.06,113.18,113.05,113.11,53008.0,104.9644,105.0758,104.9551,105.0108,53008.0
2019-11-13 12:50:00,113.12,113.24,113.1,113.15,30090.0,105.0201,105.1315,105.0015,105.0479,30090.0
2019-11-13 13:00:00,113.15,113.15,113.07,113.11,19137.0,105.0479,105.0479,104.9736,105.0108,19137.0
2019-11-13 13:10:00,113.11,113.21,112.87,113.03,29594.0,105.0108,105.1036,104.788,104.9365,29594.0
2019-11-13 13:20:00,113.04,113.07,112.94,113.03,37025.0,104.9458,104.9736,104.8529,104.9365,37025.0
2019-11-13 13:30:00,113.03,113.29,112.91,113.21,52782.0,104.9365,105.1779,104.8251,105.1036,52782.0
2019-11-13 13:40:00,113.21,113.21,112.71,112.8,31482.0,105.1036,105.1036,104.6394,104.723,31482.0
2019-11-13 13:50:00,112.82,112.97,112.7,112.85,71752.0,104.7415,104.8808,104.6301,104.7694,71752.0
2019-11-13 14:00:00,112.86,112.88,112.7,112.76,34173.0,104.7787,104.7972,104.6301,104.6858,34173.0
2019-11-13 14:10:00,112.75,113.03,112.67,112.96,87183.0,104.6766,104.9365,104.6023,104.8715,87183.0
2019-11-13 14:20:00,112.96,113.01,112.9,112.92,40789.0,104.8715,104.9179,104.8158,104.8344,40789.0
2019-11-13 14:30:00,112.92,112.96,112.88,112.95,29837.0,104.8344,104.8715,104.7972,104.8622,29837.0
2019-11-13 14:40:00,112.94,112.97,112.84,112.95,56967.0,104.8529,104.8808,104.7601,104.8622,56967.0
2019-11-13 14:50:00,112.95,113.11,112.92,112.92,27421.0,104.8622,105.0108,104.8344,104.8344,27421.0
2019-11-13 15:00:00,112.93,113.06,112.91,112.97,30924.0,104.8437,104.9644,104.8251,104.8808,30924.0
2019-11-13 15:10:00,112.97,113.05,112.92,112.95,35625.0,104.8808,104.9551,104.8344,104.8622,35625.0
2019-11-13 15:20:00,112.96,113.1,112.95,113.03,43304.0,104.8715,105.0015,104.8622,104.9365,43304.0
2019-11-13 15:30:00,113.03,113.1,112.86,112.96,78783.0,104.9365,105.0015,104.7787,104.8715,78783.0
2019-11-13 15:40:00,112.97,113.18,112.63,112.63,168377.0,104.8808,105.0758,104.5651,104.5651,168377.0
2019-11-13 15:50:00,112.63,112.97,112.61,112.79,341295.0,104.5651,104.8808,104.5466,104.7137,341295.0
2019-11-14 09:30:00,112.19,112.36,111.99,112.11,65685.0,104.7598,104.9185,104.573,104.6851,65685.0
2019-11-14 09:40:00,112.07,112.14,111.85,112.08,81439.0,104.6477,104.7131,104.4423,104.6571,81439.0
2019-11-14 09:50:00,112.09,112.11,111.92,112.11,67963.0,104.6664,104.6851,104.5076,104.6851,67963.0
2019-11-14 10:00:00,112.1,112.26,112.03,112.05,37007.0,104.6757,104.8251,104.6104,104.629,37007.0
2019-11-14 10:10:00,112.07,112.2,111.73,111.78,29741.0,104.6477,104.7691,104.3302,104.3769,29741.0
2019-11-14 10:20:00,111.8,111.89,111.69,111.78,16238.0,104.3956,104.4796,104.2929,104.3769,16238.0
2019-11-14 10:30:00,111.79,111.79,111.49,111.49,42701.0,104.3863,104.3863,104.1061,104.1061,42701.0
2019-11-14 10:40:00,111.49,111.64,111.32,111.63,47355.0,104.1061,104.2462,103.9474,104.2369,47355.0
2019-11-14 10:50:00,111.62,111.71,111.56,111.58,26218.0,104.2275,104.3116,104.1715,104.1902,26218.0
2019-11-14 11:00:00,111.59,111.63,111.48,111.52,74354.0,104.1995,104.2369,104.0968,104.1341,74354.0
2019-11-14 11:10:00,111.53,111.66,111.47,111.63,67521.0,104.1435,104.2649,104.0875,104.2369,67521.0
2019-11-14 11:20:00,111.63,111.82,111.63,111.71,43645.0,104.2369,104.4143,104.2369,104.3116,43645.0
2019-11-14 11:30:00,111.69,111.71,111.59,111.62,28078.0,104.2929,104.3116,104.1995,104.2275,28078.0
2019-11-14 11:40:00,111.63,111.68,111.41,111.46,22428.0,104.2369,104.2835,104.0314,104.0781,22428.0
2019-11-14 11:50:00,111.45,111.46,111.29,111.3,16796.0,104.0688,104.0781,103.9194,103.9287,16796.0
2019-11-14 12:00:00,111.28,111.43,111.26,111.39,19789.0,103.91,104.0501,103.8914,104.0127,19789.0
2019-11-14 12:10:00,111.4,111.4,111.28,111.32,26028.0,104.0221,104.0221,103.91,103.9474,26028.0
2019-11-14 12:20:00,111.32,111.5,111.3,111.5,14787.0,103.9474,104.1155,103.9287,104.1155,14787.0
2019-11-14 12:30:00,111.5,111.57,111.43,111.49,26458.0,104.1155,104.1808,104.0501,104.1061,26458.0
2019-11-14 12:40:00,111.49,111.55,111.33,111.42,71919.0,104.1061,104.1622,103.9567,104.0408,71919.0
2019-11-14 12:50:00,111.45,111.54,111.43,111.49,34035.0,104.0688,104.1528,104.0501,104.1061,34035.0
2019-11-14 13:00:00,111.5,111.63,111.43,111.45,95535.0,104.1155,104.2369,104.0501,104.0688,95535.0
2019-11-14 13:10:00,111.47,111.48,111.35,111.37,21727.0,104.0875,104.0968,103.9754,103.9941,21727.0
2019-11-14 13:20:00,111.37,111.4,111.26,111.37,48674.0,103.9941,104.0221,103.8914,103.9941,48674.0
2019-11-14 13:30:00,111.37,111.5,111.34,111.42,27482.0,103.9941,104.1155,103.9661,104.0408,27482.0
2019-11-14 13:40:00,111.44,111.44,111.3,111.32,42091.0,104.0594,104.0594,103.9287,103.9474,42091.0
2019-11-14 13:50:00,111.33,111.35,111.01,111.13,60313.0,103.9567,103.9754,103.6579,103.77,60313.0
2019-11-14 14:00:00,111.14,111.59,111.09,111.59,115550.0,103.7793,104.1995,103.7326,104.1995,115550.0
2019-11-14 14:10:00,111.58,111.71,111.53,111.62,42389.0,104.1902,104.3116,104.1435,104.2275,42389.0
2019-11-14 14:20:00,111.61,111.74,111.53,111.71,35695.0,104.2182,104.3396,104.1435,104.3116,35695.0
2019-11-14 14:30:00,111.7,111.73,111.56,111.6,32723.0,104.3022,104.3302,104.1715,104.2088,32723.0
2019-11-14 14:40:00,111.59,111.68,111.51,111.66,28104.0,104.1995,104.2835,104.1248,104.2649,28104.0
2019-11-14 14:50:00,111.67,111.73,111.64,111.67,24946.0,104.2742,104.3302,104.2462,104.2742,24946.0
2019-11-14 15:00:00,111.67,111.72,111.61,111.67,17638.0,104.2742,104.3209,104.2182,104.2742,17638.0
2019-11-14 15:10:00,111.67,111.68,111.48,111.52,32825.0,104.2742,104.2835,104.0968,104.1341,32825.0
2019-11-14 15:20:00,111.52,111.53,111.43,111.44,40342.0,104.1341,104.1435,104.0501,104.0594,40342.0
2019-11-14 15:30:00,111.45,111.57,111.4,111.42,59607.0,104.0688,104.1808,104.0221,104.0408,59607.0
2019-11-14 15:40:00,111.41,111.54,111.36,111.5,79026.0,104.0314,104.1528,103.9847,104.1155,79026.0
2019-11-14 15:50:00,111.51,111.56,111.34,111.4,225237.0,104.1248,104.1715,103.9661,104.0221,225237.0
2019-11-15 09:30:00,111.33,111.79,111.33,111.72,179364.0,103.9567,104.3863,103.9567,104.3209,179364.0
2019-11-15 09:40:00,111.7,112.15,111.69,112.07,219534.0,104.3022,104.7224,104.2929,104.6477,219534.0
2019-11-15 09:50:00,112.05,112.15,111.71,111.78,164554.0,104.629,104.7224,104.3116,104.3769,164554.0
2019-11-15 10:00:00,111.77,111.77,111.36,111.44,64959.0,104.3676,104.3676,103.9847,104.0594,64959.0
2019-11-15 10:10:00,111.42,112.0,111.36,111.98,55711.0,104.0408,104.5824,103.9847,104.5637,55711.0
2019-11-15 10:20:00,111.97,112.76,111.96,112.71,133103.0,104.5543,105.292,104.545,105.2453,133103.0
2019-11-15 10:30:00,112.7,112.92,112.54,112.87,79147.0,105.236,105.4414,105.0866,105.3947,79147.0
2019-11-15 10:40:00,112.86,113.18,112.76,113.14,74596.0,105.3854,105.6842,105.292,105.6468,74596.0
2019-11-15 10:50:00,113.13,113.29,113.04,113.22,91687.0,105.6375,105.7869,105.5535,105.7216,91687.0
2019-11-15 11:00:00,113.22,113.47,113.2,113.33,42842.0,105.7216,105.955,105.7029,105.8243,42842.0
2019-11-15 11:10:00,113.31,113.46,113.3,113.42,48916.0,105.8056,105.9457,105.7963,105.9083,48916.0
2019-11-15 11:20:00,113.43,113.43,113.16,113.23,34247.0,105.9176,105.9176,105.6655,105.7309,34247.0
2019-11-15 11:30:00,113.25,113.26,112.95,113.08,34087.0,105.7496,105.7589,105.4694,105.5908,34087.0
2019-11-15 11:40:00,113.09,113.31,113.05,113.17,22935.0,105.6002,105.8056,105.5628,105.6749,22935.0
2019-11-15 11:50:00,113.2,113.46,113.14,113.43,97536.0,105.7029,105.9457,105.6468,105.9176,97536.0
2019-11-15 12:00:00,113.43,113.7,113.36,113.37,40661.0,105.9176,106.1698,105.8523,105.8616,40661.0
2019-11-15 12:10:00,113.38,113.51,113.31,113.48,29576.0,105.871,105.9923,105.8056,105.9643,29576.0
2019-11-15 12:20:00,113.46,113.59,113.41,113.5,39117.0,105.9457,106.067,105.899,105.983,39117.0
2019-11-15 12:30:00,113.5,113.65,113.45,113.59,32894.0,105.983,106.1231,105.9363,106.067,32894.0
2019-11-15 12:40:00,113.59,113.82,113.55,113.67,76480.0,106.067,106.2818,106.0297,106.1417,76480.0
2019-11-15 12:50:00,113.67,113.76,113.59,113.67,55313.0,106.1417,106.2258,106.067,106.1417,55313.0
2019-11-15 13:00:00,113.68,113.78,113.65,113.7,27783.0,106.1511,106.2445,106.1231,106.1698,27783.0
2019-11-15 13:10:00,113.69,113.69,113.11,113.31,77990.0,106.1604,106.1604,105.6188,105.8056,77990.0
2019-11-15 13:20:00,113.3,113.32,113.19,113.23,24226.0,105.7963,105.8149,105.6935,105.7309,24226.0
2019-11-15 13:30:00,113.22,113.38,113.22,113.32,19582.0,105.7216,105.871,105.7216,105.8149,19582.0
2019-11-15 13:40:00,113.32,113.44,113.31,113.35,19353.0,105.8149,105.927,105.8056,105.8429,19353.0
2019-11-15 13:50:00,113.35,113.38,113.22,113.22,23007.0,105.8429,105.871,105.7216,105.7216,23007.0
2019-11-15 14:00:00,113.25,113.34,113.24,113.29,24139.0,105.7496,105.8336,105.7402,105.7869,24139.0
2019-11-15 14:10:00,113.29,113.45,113.27,113.35,86051.0,105.7869,105.9363,105.7682,105.8429,86051.0
2019-11-15 14:20:00,113.34,113.59,113.3,113.57,105698.0,105.8336,106.067,105.7963,106.0484,105698.0
2019-11-15 14:30:00,113.59,113.61,113.5,113.59,44611.0,106.067,106.0857,105.983,106.067,44611.0
2019-11-15 14:40:00,113.6,113.65,113.39,113.39,40680.0,106.0764,106.1231,105.8803,105.8803,40680.0
2019-11-15 14:50:00,113.39,113.6,113.34,113.55,31515.0,105.8803,106.0764,105.8336,106.0297,31515.0
2019-11-15 15:00:00,113.55,113.71,113.51,113.61,139173.0,106.0297,106.1791,105.9923,106.0857,139173.0
2019-11-15 15:10:00,113.62,113.65,113.47,113.5,86044.0,106.0951,106.1231,105.955,105.983,86044.0
2019-11-15 15:20:00,113.49,113.52,113.31,113.32,57402.0,105.9737,106.0017,105.8056,105.8149,57402.0
2019-11-15 15:30:00,113.33,113.37,113.15,113.36,201259.0,105.8243,105.8616,105.6562,105.8523,201259.0
2019-11-15 15:40:00,113.36,113.43,113.15,113.25,160307.0,105.8523,105.9176,105.6562,105.7496,160307.0
2019-11-15 15:50:00,113.23,113.49,113.11,113.18,513473.0,105.7309,105.9737,105.6188,105.6842,513473.0
2019-11-18 09:30:00,113.02,113.5,112.86,113.2,103680.0,105.5348,105.983,105.3854,105.7029,103680.0
2019-11-18 09:40:00,113.28,113.38,112.93,113.15,42592.0,105.7776,105.871,105.4508,105.6562,42592.0
2019-11-18 09:50:00,113.14,113.28,112.89,113.18,36762.0,105.6468,105.7776,105.4134,105.6842,36762.0
2019-11-18 10:00:00,113.18,113.27,113.09,113.11,39184.0,105.6842,105.7682,105.6002,105.6188,39184.0
2019-11-18 10:10:00,113.13,113.28,113.13,113.23,38636.0,105.6375,105.7776,105.6375,105.7309,38636.0
2019-11-18 10:20:00,113.24,113.44,113.22,113.35,53642.0,105.7402,105.927,105.7216,105.8429,53642.0
2019-11-18 10:30:00,113.36,113.4,113.16,113.34,80287.0,105.8523,105.8896,105.6655,105.8336,80287.0
2019-11-18 10:40:00,113.33,113.71,113.32,113.54,81954.0,105.8243,106.1791,105.8149,106.0204,81954.0
2019-11-18 10:50:00,113.54,113.66,113.44,113.61,120722.0,106.0204,106.1324,105.927,106.0857,120722.0
2019-11-18 11:00:00,113.6,113.89,113.39,113.43,49318.0,106.0764,106.3472,105.8803,105.9176,49318.0
2019-11-18 11:10:00,113.43,113.58,113.3,113.47,30619.0,105.9176,106.0577,105.7963,105.955,30619.0
2019-11-18 11:20:00,113.5,113.78,113.49,113.65,43356.0,105.983,106.2445,105.9737,106.1231,43356.0
2019-11-18 11:30:00,113.62,113.74,113.56,113.59,43692.0,106.0951,106.2071,106.039,106.067,43692.0
2019-11-18 11:40:00,113.61,113.68,113.54,113.59,53910.0,106.0857,106.1511,106.0204,106.067,53910.0
2019-11-18 11:50:00,113.59,113.65,113.54,113.59,46133.0,106.067,106.1231,106.0204,106.067,46133.0
2019-11-18 12:00:00,113.59,113.82,113.59,113.81,38535.0,106.067,106.2818,106.067,106.2725,38535.0
2019-11-18 12:10:00,113.81,113.98,113.78,113.97,37698.0,106.2725,106.4312,106.2445,106.4219,37698.0
2019-11-18 12:20:00,113.97,113.98,113.84,113.88,27780.0,106.4219,106.4312,106.3005,106.3378,27780.0
2019-11-18 12:30:00,113.88,114.0,113.85,113.99,76660.0,106.3378,106.4499,106.3098,106.4406,76660.0
2019-11-18 12:40:00,113.99,113.99,113.85,113.93,38688.0,106.4406,106.4406,106.3098,106.3845,38688.0
2019-11-18 12:50:00,113.93,113.93,113.84,113.86,20866.0,106.3845,106.3845,106.3005,106.3192,20866.0
2019-11-18 13:00:00,113.86,113.86,113.73,113.8,26714.0,106.3192,106.3192,106.1978,106.2631,26714.0
2019-11-18 13:10:00,113.8,113.89,113.75,113.86,20060.0,106.2631,106.3472,106.2164,106.3192,20060.0
2019-11-18 13:20:00,113.85,113.86,113.72,113.73,22832.0,106.3098,106.3192,106.1884,106.1978,22832.0
2019-11-18 13:30:00,113.73,113.77,113.55,113.77,24051.0,106.1978,106.2351,106.0297,106.2351,24051.0
2019-11-18 13:40:00,113.74,113.76,113.66,113.67,18101.0,106.2071,106.2258,106.1324,106.1417,18101.0
2019-11-18 13:50:00,113.67,113.71,113.6,113.62,24765.0,106.1417,106.1791,106.0764,106.0951,24765.0
2019-11-18 14:00:00,113.62,113.69,113.59,113.64,24497.0,106.0951,106.1604,106.067,106.1137,24497.0
2019-11-18 14:10:00,113.64,113.72,113.64,113.67,27588.0,106.1137,106.1884,106.1137,106.1417,27588.0
2019-11-18 14:20:00,113.66,113.87,113.66,113.72,54605.0,106.1324,106.3285,106.1324,106.1884,54605.0
2019-11-18 14:30:00,113.72,113.86,113.7,113.77,35414.0,106.1884,106.3192,106.1698,106.2351,35414.0
2019-11-18 14:40:00,113.75,113.87,113.7,113.82,29980.0,106.2164,106.3285,106.1698,106.2818,29980.0
2019-11-18 14:50:00,113.82,113.95,113.82,113.94,33804.0,106.2818,106.4032,106.2818,106.3939,33804.0
2019-11-18 15:00:00,113.94,113.95,113.86,113.9,52279.0,106.3939,106.4032,106.3192,106.3565,52279.0
2019-11-18 15:10:00,113.89,113.91,113.81,113.82,37734.0,106.3472,106.3659,106.2725,106.2818,37734.0
2019-11-18 15:20:00,113.83,113.91,113.8,113.88,45536.0,106.2912,106.3659,106.2631,106.3378,45536.0
2019-11-18 15:30:00,113.88,114.0,113.86,114.0,62750.0,106.3378,106.4499,106.3192,106.4499,62750.0
2019-11-18 15:40:00,113.99,114.02,113.79,114.01,140265.0,106.4406,106.4686,106.2538,106.4592,140265.0
2019-11-18 15:50:00,114.0,114.13,113.77,114.08,340737.0,106.4499,106.5713,106.2351,106.5246,340737.0
2019-11-19 09:30:00,114.03,114.25,113.75,114.03,52763.0,106.4779,106.6833,106.2164,106.4779,52763.0
2019-11-19 09:40:00,114.04,114.5,113.99,114.45,35576.0,106.4872,106.9168,106.4406,106.8701,35576.0
2019-11-19 09:50:00,114.5,115.1,114.43,114.98,120354.0,106.9168,107.477,106.8514,107.365,120354.0
2019-11-19 10:00:00,114.98,115.88,114.96,115.85,140196.0,107.365,108.2054,107.3463,108.1774,140196.0
2019-11-19 10:10:00,115.87,116.12,115.71,115.79,219470.0,108.196,108.4295,108.0466,108.1213,219470.0
2019-11-19 10:20:00,115.79,115.97,115.6,115.62,63412.0,108.1213,108.2894,107.9439,107.9626,63412.0
2019-11-19 10:30:00,115.57,115.64,115.0,115.09,62373.0,107.9159,107.9813,107.3837,107.4677,62373.0
2019-11-19 10:40:00,115.09,115.35,115.04,115.33,74983.0,107.4677,107.7105,107.421,107.6918,74983.0
2019-11-19 10:50:00,115.33,115.37,114.88,114.95,49505.0,107.6918,107.7292,107.2716,107.337,49505.0
2019-11-19 11:00:00,114.93,114.97,114.76,114.87,47001.0,107.3183,107.3557,107.1596,107.2623,47001.0
2019-11-19 11:10:00,114.88,114.96,114.77,114.93,42130.0,107.2716,107.3463,107.1689,107.3183,42130.0
2019-11-19 11:20:00,114.94,114.94,114.5,114.55,53546.0,107.3276,107.3276,106.9168,106.9635,53546.0
2019-11-19 11:30:00,114.56,114.7,114.44,114.66,35884.0,106.9728,107.1035,106.8608,107.0662,35884.0
2019-11-19 11:40:00,114.61,114.87,114.49,114.87,60912.0,107.0195,107.2623,106.9074,107.2623,60912.0
2019-11-19 11:50:00,114.83,114.83,114.49,114.56,39296.0,107.2249,107.2249,106.9074,106.9728,39296.0
2019-11-19 12:00:00,114.54,114.61,114.41,114.56,23812.0,106.9541,107.0195,106.8327,106.9728,23812.0
2019-11-19 12:10:00,114.55,114.7,114.51,114.6,17335.0,106.9635,107.1035,106.9261,107.0102,17335.0
2019-11-19 12:20:00,114.61,114.74,114.6,114.64,17037.0,107.0195,107.1409,107.0102,107.0475,17037.0
2019-11-19 12:30:00,114.63,114.65,114.41,114.65,21131.0,107.0382,107.0568,106.8327,107.0568,21131.0
2019-11-19 12:40:00,114.64,114.73,114.56,114.71,16028.0,107.0475,107.1315,106.9728,107.1129,16028.0
2019-11-19 12:50:00,114.7,114.84,114.56,114.82,69056.0,107.1035,107.2343,106.9728,107.2156,69056.0
2019-11-19 13:00:00,114.82,114.93,114.76,114.82,50348.0,107.2156,107.3183,107.1596,107.2156,50348.0
2019-11-19 13:10:00,114.81,114.92,114.66,114.66,40317.0,107.2062,107.309,107.0662,107.0662,40317.0
2019-11-19 13:20:00,114.65,114.69,114.5,114.54,24023.0,107.0568,107.0942,106.9168,106.9541,24023.0
2019-11-19 13:30:00,114.55,114.88,114.53,114.84,49278.0,106.9635,107.2716,106.9448,107.2343,49278.0
2019-11-19 13:40:00,114.84,115.1,114.84,114.97,61911.0,107.2343,107.477,107.2343,107.3557,61911.0
2019-11-19 13:50:00,114.97,115.08,114.8,114.83,69726.0,107.3557,107.4584,107.1969,107.2249,69726.0
2019-11-19 14:00:00,114.82,115.19,114.82,115.16,28973.0,107.2156,107.5611,107.2156,107.5331,28973.0
2019-11-19 14:10:00,115.2,115.22,114.96,115.07,35201.0,107.5704,107.5891,107.3463,107.449,35201.0
2019-11-19 14:20:00,115.08,115.22,115.06,115.19,23497.0,107.4584,107.5891,107.4397,107.5611,23497.0
2019-11-19 14:30:00,115.2,115.22,115.15,115.18,32571.0,107.5704,107.5891,107.5237,107.5517,32571.0
2019-11-19 14:40:00,115.19,115.23,115.14,115.19,37296.0,107.5611,107.5984,107.5144,107.5611,37296.0
2019-11-19 14:50:00,115.2,115.23,115.01,115.1,33427.0,107.5704,107.5984,107.393,107.477,33427.0
2019-11-19 15:00:00,115.09,115.16,114.98,115.13,38034.0,107.4677,107.5331,107.365,107.5051,38034.0
2019-11-19 15:10:00,115.13,115.42,115.13,115.41,52515.0,107.5051,107.7758,107.5051,107.7665,52515.0
2019-11-19 15:20:00,115.41,115.59,115.39,115.47,69633.0,107.7665,107.9346,107.7478,107.8225,69633.0
2019-11-19 15:30:00,115.47,115.51,115.3,115.31,80064.0,107.8225,107.8599,107.6638,107.6731,80064.0
2019-11-19 15:40:00,115.29,115.33,115.1,115.25,81916.0,107.6545,107.6918,107.477,107.6171,81916.0
2019-11-19 15:50:00,115.25,115.32,115.1,115.11,227893.0,107.6171,107.6825,107.477,107.4864,227893.0
2019-11-20 09:30:00,114.96,115.68,114.96,115.49,84707.0,107.3463,108.0186,107.3463,107.8412,84707.0
2019-11-20 09:40:00,115.46,115.68,115.16,115.34,42260.0,107.8132,108.0186,107.5331,107.7011,42260.0
2019-11-20 09:50:00,115.28,115.74,115.28,115.67,31980.0,107.6451,108.0747,107.6451,108.0093,31980.0
2019-11-20 10:00:00,115.62,115.77,115.39,115.55,40354.0,107.9626,108.1027,107.7478,107.8972,40354.0
2019-11-20 10:10:00,115.54,115.7,115.48,115.5,67900.0,107.8879,108.0373,107.8319,107.8505,67900.0
2019-11-20 10:20:00,115.49,115.66,115.47,115.58,21170.0,107.8412,108.0,107.8225,107.9253,21170.0
2019-11-20 10:30:00,115.58,115.67,115.55,115.65,23909.0,107.9253,108.0093,107.8972,107.9906,23909.0
2019-11-20 10:40:00,115.64,115.76,115.58,115.69,19554.0,107.9813,108.0933,107.9253,108.028,19554.0
2019-11-20 10:50:00,115.72,115.92,115.64,115.68,62345.0,108.056,108.2427,107.9813,108.0186,62345.0
2019-11-20 11:00:00,115.69,115.72,115.57,115.67,41723.0,108.028,108.056,107.9159,108.0093,41723.0
2019-11-20 11:10:00,115.68,115.69,115.5,115.5,28264.0,108.0186,108.028,107.8505,107.8505,28264.0
2019-11-20 11:20:00,115.48,115.51,115.33,115.36,24117.0,107.8319,107.8599,107.6918,107.7198,24117.0
2019-11-20 11:30:00,115.35,115.38,114.88,114.92,50068.0,107.7105,107.7385,107.2716,107.309,50068.0
2019-11-20 11:40:00,114.92,115.12,114.91,114.98,17517.0,107.309,107.4957,107.2996,107.365,17517.0
2019-11-20 11:50:00,114.99,115.13,114.89,114.98,16285.0,107.3743,107.5051,107.2809,107.365,16285.0
2019-11-20 12:00:00,115.01,115.02,114.71,114.85,15885.0,107.393,107.4023,107.1129,107.2436,15885.0
2019-11-20 12:10:00,114.86,114.91,114.54,114.65,33216.0,107.2529,107.2996,106.9541,107.0568,33216.0
2019-11-20 12:20:00,114.69,114.72,114.53,114.53,23631.0,107.0942,107.1222,106.9448,106.9448,23631.0
2019-11-20 12:30:00,114.59,114.67,114.47,114.61,29995.0,107.0008,107.0755,106.8888,107.0195,29995.0
2019-11-20 12:40:00,114.59,114.6,114.26,114.32,42033.0,107.0008,107.0102,106.6927,106.7487,42033.0
2019-11-20 12:50:00,114.32,114.46,114.05,114.28,72400.0,106.7487,106.8794,106.4966,106.7113,72400.0
2019-11-20 13:00:00,114.31,114.63,114.28,114.63,17372.0,106.7394,107.0382,106.7113,107.0382,17372.0
2019-11-20 13:10:00,114.65,114.65,114.22,114.25,41383.0,107.0568,107.0568,106.6553,106.6833,41383.0
2019-11-20 13:20:00,114.21,114.32,114.13,114.21,33506.0,106.646,106.7487,106.5713,106.646,33506.0
2019-11-20 13:30:00,114.25,114.25,114.1,114.18,29954.0,106.6833,106.6833,106.5433,106.618,29954.0
2019-11-20 13:40:00,114.18,114.28,114.13,114.28,28506.0,106.618,106.7113,106.5713,106.7113,28506.0
2019-11-20 13:50:00,114.28,114.42,114.27,114.32,31421.0,106.7113,106.8421,106.702,106.7487,31421.0
2019-11-20 14:00:00,114.34,114.42,114.14,114.29,99512.0,106.7674,106.8421,106.5806,106.7207,99512.0
2019-11-20 14:10:00,114.31,114.4,114.29,114.33,40443.0,106.7394,106.8234,106.7207,106.758,40443.0
2019-11-20 14:20:00,114.33,114.52,114.29,114.45,69601.0,106.758,106.9355,106.7207,106.8701,69601.0
2019-11-20 14:30:00,114.45,114.54,114.35,114.52,43020.0,106.8701,106.9541,106.7767,106.9355,43020.0
2019-11-20 14:40:00,114.52,114.53,114.37,114.39,22285.0,106.9355,106.9448,106.7954,106.8141,22285.0
2019-11-20 14:50:00,114.39,114.49,114.37,114.37,20074.0,106.8141,106.9074,106.7954,106.7954,20074.0
2019-11-20 15:00:00,114.36,114.48,114.34,114.35,25604.0,106.786,106.8981,106.7674,106.7767,25604.0
2019-11-20 15:10:00,114.36,114.43,114.31,114.32,29551.0,106.786,106.8514,106.7394,106.7487,29551.0
2019-11-20 15:20:00,114.31,114.39,114.29,114.3,26025.0,106.7394,106.8141,106.7207,106.73,26025.0
2019-11-20 15:30:00,114.32,114.38,114.25,114.32,35666.0,106.7487,106.8047,106.6833,106.7487,35666.0
2019-11-20 15:40:00,114.32,114.52,114.31,114.44,53884.0,106.7487,106.9355,106.7394,106.8608,53884.0
2019-11-20 15:50:00,114.45,114.62,114.35,114.58,234616.0,106.8701,107.0288,106.7767,106.9915,234616.0
2019-11-21 09:30:00,114.7,114.76,113.56,113.56,144144.0,107.1035,107.1596,106.039,106.039,144144.0
2019-11-21 09:40:00,113.56,114.07,113.29,113.64,120371.0,106.039,106.5153,105.7869,106.1137,120371.0
2019-11-21 09:50:00,113.64,114.11,113.55,113.82,56701.0,106.1137,106.5526,106.0297,106.2818,56701.0
2019-11-21 10:00:00,113.8,114.12,113.7,114.06,60908.0,106.2631,106.5619,106.1698,106.5059,60908.0
2019-11-21 10:10:00,114.03,114.05,113.67,113.67,24853.0,106.4779,106.4966,106.1417,106.1417,24853.0
2019-11-21 10:20:00,113.63,113.98,113.63,113.75,51659.0,106.1044,106.4312,106.1044,106.2164,51659.0
2019-11-21 10:30:00,113.75,113.83,113.44,113.47,37721.0,106.2164,106.2912,105.927,105.955,37721.0
2019-11-21 10:40:00,113.47,113.87,113.47,113.83,16299.0,105.955,106.3285,105.955,106.2912,16299.0
2019-11-21 10:50:00,113.84,113.99,113.73,113.99,45833.0,106.3005,106.4406,106.1978,106.4406,45833.0
2019-11-21 11:00:00,113.98,114.31,113.97,114.31,27872.0,106.4312,106.7394,106.4219,106.7394,27872.0
2019-11-21 11:10:00,114.27,114.4,114.16,114.35,49199.0,106.702,106.8234,106.5993,106.7767,49199.0
2019-11-21 11:20:00,114.37,114.71,114.37,114.54,30854.0,106.7954,107.1129,106.7954,106.9541,30854.0
2019-11-21 11:30:00,114.54,114.69,114.51,114.67,18766.0,106.9541,107.0942,106.9261,107.0755,18766.0
2019-11-21 11:40:00,114.7,114.94,114.67,114.88,22889.0,107.1035,107.3276,107.0755,107.2716,22889.0
2019-11-21 11:50:00,114.9,114.97,114.78,114.89,28749.0,107.2903,107.3557,107.1782,107.2809,28749.0
2019-11-21 12:00:00,114.9,114.98,114.71,114.95,17991.0,107.2903,107.365,107.1129,107.337,17991.0
2019-11-21 12:10:00,114.99,115.15,114.99,115.09,29554.0,107.3743,107.5237,107.3743,107.4677,29554.0
2019-11-21 12:20:00,115.09,115.12,115.01,115.03,25479.0,107.4677,107.4957,107.393,107.4117,25479.0
2019-11-21 12:30:00,115.03,115.13,114.97,115.12,22171.0,107.4117,107.5051,107.3557,107.4957,22171.0
2019-11-21 12:40:00,115.13,115.24,115.02,115.05,38639.0,107.5051,107.6078,107.4023,107.4304,38639.0
2019-11-21 12:50:00,115.06,115.06,114.92,115.0,22900.0,107.4397,107.4397,107.309,107.3837,22900.0
2019-11-21 13:00:00,115.01,115.09,114.95,115.02,37912.0,107.393,107.4677,107.337,107.4023,37912.0
2019-11-21 13:10:00,115.03,115.11,114.97,115.02,25231.0,107.4117,107.4864,107.3557,107.4023,25231.0
2019-11-21 13:20:00,115.01,115.05,114.89,115.03,66539.0,107.393,107.4304,107.2809,107.4117,66539.0
2019-11-21 13:30:00,115.03,115.16,115.02,115.16,42238.0,107.4117,107.5331,107.4023,107.5331,42238.0
2019-11-21 13:40:00,115.14,115.19,115.07,115.17,27141.0,107.5144,107.5611,107.449,107.5424,27141.0
2019-11-21 13:50:00,115.15,115.35,115.15,115.3,74155.0,107.5237,107.7105,107.5237,107.6638,74155.0
2019-11-21 14:00:00,115.32,115.39,115.23,115.35,66313.0,107.6825,107.7478,107.5984,107.7105,66313.0
2019-11-21 14:10:00,115.34,115.39,115.23,115.37,30841.0,107.7011,107.7478,107.5984,107.7292,30841.0
2019-11-21 14:20:00,115.39,115.52,115.37,115.49,47900.0,107.7478,107.8692,107.7292,107.8412,47900.0
2019-11-21 14:30:00,115.49,115.5,115.07,115.07,49776.0,107.8412,107.8505,107.449,107.449,49776.0
2019-11-21 14:40:00,115.05,115.1,114.91,115.02,29783.0,107.4304,107.477,107.2996,107.4023,29783.0
2019-11-21 14:50:00,115.0,115.06,114.95,115.04,38759.0,107.3837,107.4397,107.337,107.421,38759.0
2019-11-21 15:00:00,115.06,115.06,114.92,114.95,45228.0,107.4397,107.4397,107.309,107.337,45228.0
2019-11-21 15:10:00,114.97,114.98,114.85,114.93,35029.0,107.3557,107.365,107.2436,107.3183,35029.0
2019-11-21 15:20:00,114.94,115.0,114.86,114.99,65332.0,107.3276,107.3837,107.2529,107.3743,65332.0
2019-11-21 15:30:00,115.0,115.0,114.76,114.78,109203.0,107.3837,107.3837,107.1596,107.1782,109203.0
2019-11-21 15:40:00,114.78,114.82,114.72,114.8,59363.0,107.1782,107.2156,107.1222,107.1969,59363.0
2019-11-21 15:50:00,114.79,114.81,114.53,114.74,168693.0,107.1876,107.2062,106.9448,107.1409,168693.0
2019-11-22 09:30:00,115.09,115.77,114.71,115.76,66350.0,107.4677,108.1027,107.1129,108.0933,66350.0
2019-11-22 09:40:00,115.76,116.1,115.27,115.46,71315.0,108.0933,108.4108,107.6358,107.8132,71315.0
2019-11-22 09:50:00,115.42,116.0,115.41,115.9,37871.0,107.7758,108.3174,107.7665,108.2241,37871.0
2019-11-22 10:00:00,115.92,116.46,115.92,116.45,100593.0,108.2427,108.747,108.2427,108.7376,100593.0
2019-11-22 10:10:00,116.45,116.68,116.43,116.45,115366.0,108.7376,108.9524,108.719,108.7376,115366.0
2019-11-22 10:20:00,116.44,116.53,116.23,116.3,45564.0,108.7283,108.8123,108.5322,108.5976,45564.0
2019-11-22 10:30:00,116.3,116.37,115.88,115.99,49429.0,108.5976,108.6629,108.2054,108.3081,49429.0
2019-11-22 10:40:00,115.98,116.31,115.97,116.31,49573.0,108.2988,108.6069,108.2894,108.6069,49573.0
2019-11-22 10:50:00,116.32,116.53,116.3,116.48,60379.0,108.6162,108.8123,108.5976,108.7656,60379.0
2019-11-22 11:00:00,116.48,116.54,116.21,116.24,53628.0,108.7656,108.8217,108.5135,108.5415,53628.0
2019-11-22 11:10:00,116.25,116.29,115.85,115.86,54725.0,108.5509,108.5882,108.1774,108.1867,54725.0
2019-11-22 11:20:00,115.86,116.0,115.86,115.97,31355.0,108.1867,108.3174,108.1867,108.2894,31355.0
2019-11-22 11:30:00,115.97,115.97,115.75,115.84,20399.0,108.2894,108.2894,108.084,108.168,20399.0
2019-11-22 11:40:00,115.85,115.85,115.43,115.59,58652.0,108.1774,108.1774,107.7852,107.9346,58652.0
2019-11-22 11:50:00,115.61,115.7,115.55,115.61,34136.0,107.9533,108.0373,107.8972,107.9533,34136.0
2019-11-22 12:00:00,115.6,115.73,115.6,115.71,20686.0,107.9439,108.0653,107.9439,108.0466,20686.0
2019-11-22 12:10:00,115.71,115.9,115.71,115.87,62962.0,108.0466,108.2241,108.0466,108.196,62962.0
2019-11-22 12:20:00,115.86,115.98,115.79,115.93,30609.0,108.1867,108.2988,108.1213,108.2521,30609.0
2019-11-22 12:30:00,115.93,115.96,115.88,115.88,19836.0,108.2521,108.2801,108.2054,108.2054,19836.0
2019-11-22 12:40:00,115.89,116.08,115.88,116.06,28182.0,108.2147,108.3921,108.2054,108.3735,28182.0
2019-11-22 12:50:00,116.07,116.13,115.98,115.98,33167.0,108.3828,108.4388,108.2988,108.2988,33167.0
2019-11-22 13:00:00,116.0,116.13,116.0,116.1,32341.0,108.3174,108.4388,108.3174,108.4108,32341.0
2019-11-22 13:10:00,116.1,116.16,116.08,116.14,22750.0,108.4108,108.4668,108.3921,108.4482,22750.0
2019-11-22 13:20:00,116.14,116.23,116.04,116.04,32727.0,108.4482,108.5322,108.3548,108.3548,32727.0
2019-11-22 13:30:00,116.05,116.19,115.9,116.19,35208.0,108.3641,108.4949,108.2241,108.4949,35208.0
2019-11-22 13:40:00,116.19,116.29,116.09,116.26,57645.0,108.4949,108.5882,108.4015,108.5602,57645.0
2019-11-22 13:50:00,116.26,116.49,116.23,116.45,64925.0,108.5602,108.775,108.5322,108.7376,64925.0
2019-11-22 14:00:00,116.46,116.52,116.37,116.45,49960.0,108.747,108.803,108.6629,108.7376,49960.0
2019-11-22 14:10:00,116.44,116.47,116.34,116.42,56183.0,108.7283,108.7563,108.6349,108.7096,56183.0
2019-11-22 14:20:00,116.42,116.48,116.35,116.36,38853.0,108.7096,108.7656,108.6443,108.6536,38853.0
2019-11-22 14:30:00,116.36,116.61,116.35,116.58,47588.0,108.6536,108.887,108.6443,108.859,47588.0
2019-11-22 14:40:00,116.56,116.6,116.48,116.49,43544.0,108.8403,108.8777,108.7656,108.775,43544.0
2019-11-22 14:50:00,116.48,116.55,116.43,116.46,30915.0,108.7656,108.831,108.719,108.747,30915.0
2019-11-22 15:00:00,116.46,116.52,116.4,116.51,37522.0,108.747,108.803,108.6909,108.7937,37522.0
2019-11-22 15:10:00,116.51,116.56,116.46,116.48,33990.0,108.7937,108.8403,108.747,108.7656,33990.0
2019-11-22 15:20:00,116.48,116.55,116.46,116.54,44268.0,108.7656,108.831,108.747,108.8217,44268.0
2019-11-22 15:30:00,116.53,116.6,116.48,116.53,83503.0,108.8123,108.8777,108.7656,108.8123,83503.0
2019-11-22 15:40:00,116.52,116.53,116.25,116.28,77476.0,108.803,108.8123,108.5509,108.5789,77476.0
2019-11-22 15:50:00,116.28,116.5,116.18,116.2,231422.0,108.5789,108.7843,108.4855,108.5042,231422.0
2019-11-25 09:30:00,116.6,117.78,116.6,117.57,91973.0,108.8777,109.9795,108.8777,109.7835,91973.0
2019-11-25 09:40:00,117.67,117.85,117.31,117.6,59898.0,109.8768,110.0449,109.5407,109.8115,59898.0
2019-11-25 09:50:00,117.54,117.87,117.49,117.78,84940.0,109.7554,110.0636,109.7088,109.9795,84940.0
2019-11-25 10:00:00,117.79,117.99,117.7,117.97,35621.0,109.9889,110.1756,109.9048,110.157,35621.0
2019-11-25 10:10:00,117.97,118.15,117.88,117.97,57146.0,110.157,110.325,110.0729,110.157,57146.0
2019-11-25 10:20:00,117.98,118.0,117.77,117.93,63299.0,110.1663,110.185,109.9702,110.1196,63299.0
2019-11-25 10:30:00,117.94,118.46,117.92,118.22,166415.0,110.1289,110.6145,110.1103,110.3904,166415.0
2019-11-25 10:40:00,118.21,118.26,117.83,118.24,97795.0,110.3811,110.4278,110.0262,110.4091,97795.0
2019-11-25 10:50:00,118.26,118.26,117.67,117.77,47404.0,110.4278,110.4278,109.8768,109.9702,47404.0
2019-11-25 11:00:00,117.8,117.86,117.61,117.63,56252.0,109.9982,110.0542,109.8208,109.8395,56252.0
2019-11-25 11:10:00,117.63,117.63,117.15,117.35,41599.0,109.8395,109.8395,109.3913,109.578,41599.0
2019-11-25 11:20:00,117.35,117.62,117.35,117.52,27986.0,109.578,109.8301,109.578,109.7368,27986.0
2019-11-25 11:30:00,117.56,117.62,117.45,117.54,24758.0,109.7741,109.8301,109.6714,109.7554,24758.0
2019-11-25 11:40:00,117.52,117.7,117.44,117.58,23444.0,109.7368,109.9048,109.6621,109.7928,23444.0
2019-11-25 11:50:00,117.58,117.61,117.46,117.54,23866.0,109.7928,109.8208,109.6807,109.7554,23866.0
2019-11-25 12:00:00,117.53,117.56,117.43,117.48,22177.0,109.7461,109.7741,109.6527,109.6994,22177.0
2019-11-25 12:10:00,117.49,117.56,117.47,117.5,18707.0,109.7088,109.7741,109.6901,109.7181,18707.0
2019-11-25 12:20:00,117.5,117.56,117.46,117.46,20783.0,109.7181,109.7741,109.6807,109.6807,20783.0
2019-11-25 12:30:00,117.46,117.52,117.35,117.42,19967.0,109.6807,109.7368,109.578,109.6434,19967.0
2019-11-25 12:40:00,117.43,117.52,117.39,117.43,30444.0,109.6527,109.7368,109.6154,109.6527,30444.0
2019-11-25 12:50:00,117.42,117.44,117.32,117.41,23358.0,109.6434,109.6621,109.55,109.6341,23358.0
2019-11-25 13:00:00,117.42,117.58,117.4,117.43,34966.0,109.6434,109.7928,109.6247,109.6527,34966.0
2019-11-25 13:10:00,117.42,117.44,117.37,117.37,47323.0,109.6434,109.6621,109.5967,109.5967,47323.0
2019-11-25 13:20:00,117.36,117.46,117.23,117.34,13912.0,109.5874,109.6807,109.466,109.5687,13912.0
2019-11-25 13:30:00,117.36,117.45,117.36,117.43,18270.0,109.5874,109.6714,109.5874,109.6527,18270.0
2019-11-25 13:40:00,117.42,117.54,117.41,117.45,24956.0,109.6434,109.7554,109.6341,109.6714,24956.0
2019-11-25 13:50:00,117.44,117.5,117.31,117.42,28063.0,109.6621,109.7181,109.5407,109.6434,28063.0
2019-11-25 14:00:00,117.42,117.5,117.4,117.49,27992.0,109.6434,109.7181,109.6247,109.7088,27992.0
2019-11-25 14:10:00,117.48,117.49,117.42,117.44,32437.0,109.6994,109.7088,109.6434,109.6621,32437.0
2019-11-25 14:20:00,117.45,117.48,117.35,117.35,23394.0,109.6714,109.6994,109.578,109.578,23394.0
2019-11-25 14:30:00,117.36,117.5,117.35,117.5,20545.0,109.5874,109.7181,109.578,109.7181,20545.0
2019-11-25 14:40:00,117.49,117.51,117.31,117.34,32093.0,109.7088,109.7274,109.5407,109.5687,32093.0
2019-11-25 14:50:00,117.35,117.45,117.33,117.42,28469.0,109.578,109.6714,109.5593,109.6434,28469.0
2019-11-25 15:00:00,117.42,117.45,117.38,117.38,28425.0,109.6434,109.6714,109.606,109.606,28425.0
2019-11-25 15:10:00,117.38,117.45,117.35,117.43,29516.0,109.606,109.6714,109.578,109.6527,29516.0
2019-11-25 15:20:00,117.44,117.51,117.42,117.5,40759.0,109.6621,109.7274,109.6434,109.7181,40759.0
2019-11-25 15:30:00,117.5,117.51,117.39,117.43,51033.0,109.7181,109.7274,109.6154,109.6527,51033.0
2019-11-25 15:40:00,117.43,117.45,117.26,117.28,73233.0,109.6527,109.6714,109.494,109.5127,73233.0
2019-11-25 15:50:00,117.26,117.51,117.23,117.44,213776.0,109.494,109.7274,109.466,109.6621,213776.0
2019-11-26 09:30:00,117.47,117.74,117.33,117.69,45145.0,109.6901,109.9422,109.5593,109.8955,45145.0
2019-11-26 09:40:00,117.68,118.09,117.64,117.94,40719.0,109.8862,110.269,109.8488,110.1289,40719.0
2019-11-26 09:50:00,117.95,118.01,117.51,117.84,32327.0,110.1383,110.1943,109.7274,110.0356,32327.0
2019-11-26 10:00:00,117.9,118.11,117.81,117.98,42329.0,110.0916,110.2877,110.0076,110.1663,42329.0
2019-11-26 10:10:00,118.01,118.01,117.75,117.81,19810.0,110.1943,110.1943,109.9515,110.0076,19810.0
2019-11-26 10:20:00,117.86,117.87,117.7,117.75,16425.0,110.0542,110.0636,109.9048,109.9515,16425.0
2019-11-26 10:30:00,117.75,117.88,117.57,117.85,19194.0,109.9515,110.0729,109.7835,110.0449,19194.0
2019-11-26 10:40:00,117.83,117.89,117.68,117.84,18483.0,110.0262,110.0823,109.8862,110.0356,18483.0
2019-11-26 10:50:00,117.87,117.87,117.68,117.78,20880.0,110.0636,110.0636,109.8862,109.9795,20880.0
2019-11-26 11:00:00,117.79,117.8,117.69,117.74,15578.0,109.9889,109.9982,109.8955,109.9422,15578.0
2019-11-26 11:10:00,117.76,117.91,117.75,117.84,28963.0,109.9609,110.1009,109.9515,110.0356,28963.0
2019-11-26 11:20:00,117.84,117.93,117.79,117.89,22842.0,110.0356,110.1196,109.9889,110.0823,22842.0
2019-11-26 11:30:00,117.88,117.94,117.81,117.85,19920.0,110.0729,110.1289,110.0076,110.0449,19920.0
2019-11-26 11:40:00,117.83,117.91,117.81,117.9,14869.0,110.0262,110.1009,110.0076,110.0916,14869.0
2019-11-26 11:50:00,117.91,118.09,117.86,118.02,26427.0,110.1009,110.269,110.0542,110.2037,26427.0
2019-11-26 12:00:00,118.01,118.03,117.91,117.95,12235.0,110.1943,110.213,110.1009,110.1383,12235.0
2019-11-26 12:10:00,117.97,118.05,117.9,117.9,25960.0,110.157,110.2317,110.0916,110.0916,25960.0
2019-11-26 12:20:00,117.89,117.93,117.75,117.8,19877.0,110.0823,110.1196,109.9515,109.9982,19877.0
2019-11-26 12:30:00,117.8,117.91,117.78,117.88,19950.0,109.9982,110.1009,109.9795,110.0729,19950.0
2019-11-26 12:40:00,117.88,117.88,117.66,117.66,19335.0,110.0729,110.0729,109.8675,109.8675,19335.0
2019-11-26 12:50:00,117.67,117.67,117.57,117.6,20976.0,109.8768,109.8768,109.7835,109.8115,20976.0
2019-11-26 13:00:00,117.6,117.63,117.53,117.55,9417.0,109.8115,109.8395,109.7461,109.7648,9417.0
2019-11-26 13:10:00,117.53,117.55,117.42,117.47,14596.0,109.7461,109.7648,109.6434,109.6901,14596.0
2019-11-26 13:20:00,117.49,117.61,117.48,117.59,12972.0,109.7088,109.8208,109.6994,109.8021,12972.0
2019-11-26 13:30:00,117.58,117.61,117.4,117.44,15391.0,109.7928,109.8208,109.6247,109.6621,15391.0
2019-11-26 13:40:00,117.44,117.45,117.31,117.31,19534.0,109.6621,109.6714,109.5407,109.5407,19534.0
2019-11-26 13:50:00,117.32,117.32,117.16,117.2,26563.0,109.55,109.55,109.4006,109.438,26563.0
2019-11-26 14:00:00,117.2,117.22,117.12,117.17,37630.0,109.438,109.4566,109.3633,109.4099,37630.0
2019-11-26 14:10:00,117.16,117.19,117.02,117.05,57376.0,109.4006,109.4286,109.2699,109.2979,57376.0
2019-11-26 14:20:00,117.03,117.12,117.03,117.08,58979.0,109.2792,109.3633,109.2792,109.3259,58979.0
2019-11-26 14:30:00,117.08,117.18,117.04,117.14,26270.0,109.3259,109.4193,109.2886,109.3819,26270.0
2019-11-26 14:40:00,117.14,117.14,117.0,117.09,23818.0,109.3819,109.3819,109.2512,109.3352,23818.0
2019-11-26 14:50:00,117.09,117.19,117.08,117.15,20100.0,109.3352,109.4286,109.3259,109.3913,20100.0
2019-11-26 15:00:00,117.15,117.15,117.02,117.03,26132.0,109.3913,109.3913,109.2699,109.2792,26132.0
2019-11-26 15:10:00,117.02,117.17,117.0,117.13,34523.0,109.2699,109.4099,109.2512,109.3726,34523.0
2019-11-26 15:20:00,117.13,117.28,117.13,117.26,30209.0,109.3726,109.5127,109.3726,109.494,30209.0
2019-11-26 15:30:00,117.26,117.29,117.2,117.23,41188.0,109.494,109.522,109.438,109.466,41188.0
2019-11-26 15:40:00,117.24,117.24,117.12,117.16,73066.0,109.4753,109.4753,109.3633,109.4006,73066.0
2019-11-26 15:50:00,117.17,117.2,117.06,117.09,399291.0,109.4099,109.438,109.3072,109.3352,399291.0
2019-11-27 09:30:00,117.73,117.73,117.27,117.27,52199.0,109.9329,109.9329,109.5033,109.5033,52199.0
2019-11-27 09:40:00,117.28,117.34,117.02,117.02,16706.0,109.5127,109.5687,109.2699,109.2699,16706.0
2019-11-27 09:50:00,117.0,117.25,116.79,117.25,24952.0,109.2512,109.4846,109.0551,109.4846,24952.0
2019-11-27 10:00:00,117.26,117.26,117.04,117.11,15461.0,109.494,109.494,109.2886,109.3539,15461.0
2019-11-27 10:10:00,117.15,117.19,116.94,117.18,19613.0,109.3913,109.4286,109.1952,109.4193,19613.0
2019-11-27 10:20:00,117.16,117.21,117.04,117.17,17809.0,109.4006,109.4473,109.2886,109.4099,17809.0
2019-11-27 10:30:00,117.15,117.26,116.95,117.02,21531.0,109.3913,109.494,109.2045,109.2699,21531.0
2019-11-27 10:40:00,117.05,117.17,116.99,117.09,12432.0,109.2979,109.4099,109.2419,109.3352,12432.0
2019-11-27 10:50:00,117.09,117.1,116.9,116.9,20184.0,109.3352,109.3446,109.1578,109.1578,20184.0
2019-11-27 11:00:00,116.89,117.17,116.86,117.01,16418.0,109.1485,109.4099,109.1205,109.2605,16418.0
2019-11-27 11:10:00,117.03,117.03,116.74,116.81,17675.0,109.2792,109.2792,109.0084,109.0738,17675.0
2019-11-27 11:20:00,116.82,116.83,116.62,116.67,31034.0,109.0831,109.0925,108.8964,108.9431,31034.0
2019-11-27 11:30:00,116.67,117.01,116.67,116.83,19058.0,108.9431,109.2605,108.9431,109.0925,19058.0
2019-11-27 11:40:00,116.83,116.91,116.79,116.87,12332.0,109.0925,109.1672,109.0551,109.1298,12332.0
2019-11-27 11:50:00,116.86,117.04,116.86,117.03,12060.0,109.1205,109.2886,109.1205,109.2792,12060.0
2019-11-27 12:00:00,117.06,117.09,116.95,117.05,13065.0,109.3072,109.3352,109.2045,109.2979,13065.0
2019-11-27 12:10:00,117.05,117.24,117.03,117.07,19291.0,109.2979,109.4753,109.2792,109.3166,19291.0
2019-11-27 12:20:00,117.06,117.2,117.02,117.18,8030.0,109.3072,109.438,109.2699,109.4193,8030.0
2019-11-27 12:30:00,117.18,117.25,117.12,117.25,11043.0,109.4193,109.4846,109.3633,109.4846,11043.0
2019-11-27 12:40:00,117.25,117.25,117.06,117.13,15023.0,109.4846,109.4846,109.3072,109.3726,15023.0
2019-11-27 12:50:00,117.13,117.24,117.13,117.22,11753.0,109.3726,109.4753,109.3726,109.4566,11753.0
2019-11-27 13:00:00,117.23,117.31,117.2,117.31,16174.0,109.466,109.5407,109.438,109.5407,16174.0
2019-11-27 13:10:00,117.33,117.35,117.21,117.34,22080.0,109.5593,109.578,109.4473,109.5687,22080.0
2019-11-27 13:20:00,117.36,117.46,117.31,117.39,20183.0,109.5874,109.6807,109.5407,109.6154,20183.0
2019-11-27 13:30:00,117.39,117.45,117.33,117.41,23743.0,109.6154,109.6714,109.5593,109.6341,23743.0
2019-11-27 13:40:00,117.42,117.51,117.41,117.47,18522.0,109.6434,109.7274,109.6341,109.6901,18522.0
2019-11-27 13:50:00,117.49,117.5,117.42,117.42,19396.0,109.7088,109.7181,109.6434,109.6434,19396.0
2019-11-27 14:00:00,117.4,117.51,117.37,117.5,18947.0,109.6247,109.7274,109.5967,109.7181,18947.0
2019-11-27 14:10:00,117.5,117.52,117.43,117.45,37196.0,109.7181,109.7368,109.6527,109.6714,37196.0
2019-11-27 14:20:00,117.46,117.52,117.46,117.51,20362.0,109.6807,109.7368,109.6807,109.7274,20362.0
2019-11-27 14:30:00,117.5,117.82,117.45,117.82,18984.0,109.7181,110.0169,109.6714,110.0169,18984.0
2019-11-27 14:40:00,117.8,117.87,117.73,117.82,20577.0,109.9982,110.0636,109.9329,110.0169,20577.0
2019-11-27 14:50:00,117.8,117.82,117.72,117.73,30046.0,109.9982,110.0169,109.9235,109.9329,30046.0
2019-11-27 15:00:00,117.73,117.89,117.73,117.81,25015.0,109.9329,110.0823,109.9329,110.0076,25015.0
2019-11-27 15:10:00,117.82,117.9,117.81,117.86,25082.0,110.0169,110.0916,110.0076,110.0542,25082.0
2019-11-27 15:20:00,117.86,117.89,117.75,117.75,28053.0,110.0542,110.0823,109.9515,109.9515,28053.0
2019-11-27 15:30:00,117.76,117.76,117.56,117.61,33167.0,109.9609,109.9609,109.7741,109.8208,33167.0
2019-11-27 15:40:00,117.62,117.63,117.45,117.57,59162.0,109.8301,109.8395,109.6714,109.7835,59162.0
2019-11-27 15:50:00,117.55,117.57,117.39,117.44,184631.0,109.7648,109.7835,109.6154,109.6621,184631.0
2019-11-29 09:30:00,117.23,117.98,117.18,117.71,41673.0,109.466,110.1663,109.4193,109.9142,41673.0
2019-11-29 09:40:00,117.82,117.82,117.45,117.7,19980.0,110.0169,110.0169,109.6714,109.9048,19980.0
2019-11-29 09:50:00,117.67,117.94,117.6,117.83,15091.0,109.8768,110.1289,109.8115,110.0262,15091.0
2019-11-29 10:00:00,117.74,118.02,117.74,118.02,23061.0,109.9422,110.2037,109.9422,110.2037,23061.0
2019-11-29 10:10:00,117.97,118.01,117.88,117.95,17055.0,110.157,110.1943,110.0729,110.1383,17055.0
2019-11-29 10:20:00,117.95,118.04,117.81,117.92,19481.0,110.1383,110.2223,110.0076,110.1103,19481.0
2019-11-29 10:30:00,117.93,117.93,117.74,117.82,17369.0,110.1196,110.1196,109.9422,110.0169,17369.0
2019-11-29 10:40:00,117.78,117.79,117.7,117.71,12678.0,109.9795,109.9889,109.9048,109.9142,12678.0
2019-11-29 10:50:00,117.7,117.7,117.58,117.6,14697.0,109.9048,109.9048,109.7928,109.8115,14697.0
2019-11-29 11:00:00,117.59,117.62,117.45,117.45,20583.0,109.8021,109.8301,109.6714,109.6714,20583.0
2019-11-29 11:10:00,117.47,117.52,117.35,117.48,13679.0,109.6901,109.7368,109.578,109.6994,13679.0
2019-11-29 11:20:00,117.49,117.65,117.41,117.43,17213.0,109.7088,109.8582,109.6341,109.6527,17213.0
2019-11-29 11:30:00,117.41,117.52,117.41,117.51,16111.0,109.6341,109.7368,109.6341,109.7274,16111.0
2019-11-29 11:40:00,117.5,117.52,117.26,117.29,16109.0,109.7181,109.7368,109.494,109.522,16109.0
2019-11-29 11:50:00,117.3,117.35,117.17,117.32,21365.0,109.5313,109.578,109.4099,109.55,21365.0
2019-11-29 12:00:00,117.32,117.37,117.23,117.31,19554.0,109.55,109.5967,109.466,109.5407,19554.0
2019-11-29 12:10:00,117.32,117.39,117.22,117.39,15917.0,109.55,109.6154,109.4566,109.6154,15917.0
2019-11-29 12:20:00,117.39,117.47,117.29,117.3,14987.0,109.6154,109.6901,109.522,109.5313,14987.0
2019-11-29 12:30:00,117.34,117.47,117.33,117.37,21210.0,109.5687,109.6901,109.5593,109.5967,21210.0
2019-11-29 12:40:00,117.37,117.57,117.36,117.42,38323.0,109.5967,109.7835,109.5874,109.6434,38323.0
2019-11-29 12:50:00,117.42,117.57,117.21,117.4,126483.0,109.6434,109.7835,109.4473,109.6247,126483.0
2019-12-02 09:30:00,117.52,118.25,117.5,117.76,58736.0,109.7368,110.4184,109.7181,109.9609,58736.0
2019-12-02 09:40:00,117.69,117.69,117.13,117.2,28714.0,109.8955,109.8955,109.3726,109.438,28714.0
2019-12-02 09:50:00,117.3,117.44,117.07,117.07,20614.0,109.5313,109.6621,109.3166,109.3166,20614.0
2019-12-02 10:00:00,117.0,117.37,116.36,116.55,89305.0,109.2512,109.5967,108.6536,108.831,89305.0
2019-12-02 10:10:00,116.55,117.03,116.55,116.73,44846.0,108.831,109.2792,108.831,108.9991,44846.0
2019-12-02 10:20:00,116.72,116.78,116.4,116.73,51456.0,108.9897,109.0458,108.6909,108.9991,51456.0
2019-12-02 10:30:00,116.74,116.82,116.42,116.55,156261.0,109.0084,109.0831,108.7096,108.831,156261.0
2019-12-02 10:40:00,116.57,116.95,116.57,116.79,16094.0,108.8497,109.2045,108.8497,109.0551,16094.0
2019-12-02 10:50:00,116.78,116.78,116.57,116.66,22837.0,109.0458,109.0458,108.8497,108.9337,22837.0
2019-12-02 11:00:00,116.6,116.62,116.25,116.28,22000.0,108.8777,108.8964,108.5509,108.5789,22000.0
2019-12-02 11:10:00,116.27,116.3,116.1,116.25,37848.0,108.5696,108.5976,108.4108,108.5509,37848.0
2019-12-02 11:20:00,116.28,116.52,116.27,116.51,16761.0,108.5789,108.803,108.5696,108.7937,16761.0
2019-12-02 11:30:00,116.48,116.48,116.27,116.47,13435.0,108.7656,108.7656,108.5696,108.7563,13435.0
2019-12-02 11:40:00,116.47,116.62,116.45,116.62,30487.0,108.7563,108.8964,108.7376,108.8964,30487.0
2019-12-02 11:50:00,116.61,116.75,116.6,116.65,15469.0,108.887,109.0178,108.8777,108.9244,15469.0
2019-12-02 12:00:00,116.63,116.79,116.63,116.76,12872.0,108.9057,109.0551,108.9057,109.0271,12872.0
2019-12-02 12:10:00,116.75,116.75,116.52,116.57,15254.0,109.0178,109.0178,108.803,108.8497,15254.0
2019-12-02 12:20:00,116.57,116.69,116.48,116.69,17389.0,108.8497,108.9617,108.7656,108.9617,17389.0
2019-12-02 12:30:00,116.7,116.7,116.57,116.62,11216.0,108.9711,108.9711,108.8497,108.8964,11216.0
2019-12-02 12:40:00,116.6,116.72,116.56,116.57,13577.0,108.8777,108.9897,108.8403,108.8497,13577.0
2019-12-02 12:50:00,116.54,116.61,116.5,116.51,10461.0,108.8217,108.887,108.7843,108.7937,10461.0
2019-12-02 13:00:00,116.49,116.66,116.47,116.62,35741.0,108.775,108.9337,108.7563,108.8964,35741.0
2019-12-02 13:10:00,116.61,116.68,116.57,116.66,11969.0,108.887,108.9524,108.8497,108.9337,11969.0
2019-12-02 13:20:00,116.67,116.71,116.63,116.69,12684.0,108.9431,108.9804,108.9057,108.9617,12684.0
2019-12-02 13:30:00,116.71,116.79,116.65,116.73,17881.0,108.9804,109.0551,108.9244,108.9991,17881.0
2019-12-02 13:40:00,116.73,116.74,116.64,116.65,17496.0,108.9991,109.0084,108.915,108.9244,17496.0
2019-12-02 13:50:00,116.65,116.69,116.62,116.62,13559.0,108.9244,108.9617,108.8964,108.8964,13559.0
2019-12-02 14:00:00,116.61,116.74,116.61,116.68,10895.0,108.887,109.0084,108.887,108.9524,10895.0
2019-12-02 14:10:00,116.69,116.85,116.69,116.85,11223.0,108.9617,109.1111,108.9617,109.1111,11223.0
2019-12-02 14:20:00,116.86,116.93,116.82,116.88,15713.0,109.1205,109.1858,109.0831,109.1392,15713.0
2019-12-02 14:30:00,116.89,116.91,116.81,116.85,11821.0,109.1485,109.1672,109.0738,109.1111,11821.0
2019-12-02 14:40:00,116.85,116.95,116.82,116.88,14319.0,109.1111,109.2045,109.0831,109.1392,14319.0
2019-12-02 14:50:00,116.89,116.89,116.74,116.77,15074.0,109.1485,109.1485,109.0084,109.0364,15074.0
2019-12-02 15:00:00,116.79,116.8,116.53,116.64,21184.0,109.0551,109.0645,108.8123,108.915,21184.0
2019-12-02 15:10:00,116.63,116.72,116.58,116.67,17266.0,108.9057,108.9897,108.859,108.9431,17266.0
2019-12-02 15:20:00,116.68,116.7,116.56,116.63,17201.0,108.9524,108.9711,108.8403,108.9057,17201.0
2019-12-02 15:30:00,116.62,116.86,116.59,116.85,37633.0,108.8964,109.1205,108.8684,109.1111,37633.0
2019-12-02 15:40:00,116.84,116.95,116.8,116.86,66535.0,109.1018,109.2045,109.0645,109.1205,66535.0
2019-12-02 15:50:00,116.85,116.9,116.65,116.74,216466.0,109.1111,109.1578,108.9244,109.0084,216466.0
2019-12-03 09:30:00,116.4,116.89,115.92,116.42,128509.0,108.6909,109.1485,108.2427,108.7096,128509.0
2019-12-03 09:40:00,116.36,116.76,116.3,116.51,34159.0,108.6536,109.0271,108.5976,108.7937,34159.0
2019-12-03 09:50:00,116.55,116.91,116.51,116.53,35220.0,108.831,109.1672,108.7937,108.8123,35220.0
2019-12-03 10:00:00,116.61,116.88,116.5,116.5,73045.0,108.887,109.1392,108.7843,108.7843,73045.0
2019-12-03 10:10:00,116.51,116.87,116.29,116.84,26272.0,108.7937,109.1298,108.5882,109.1018,26272.0
2019-12-03 10:20:00,116.81,116.83,116.57,116.6,19556.0,109.0738,109.0925,108.8497,108.8777,19556.0
2019-12-03 10:30:00,116.59,116.87,116.56,116.76,37788.0,108.8684,109.1298,108.8403,109.0271,37788.0
2019-12-03 10:40:00,116.73,116.87,116.59,116.59,16650.0,108.9991,109.1298,108.8684,108.8684,16650.0
2019-12-03 10:50:00,116.56,116.64,116.5,116.62,20410.0,108.8403,108.915,108.7843,108.8964,20410.0
2019-12-03 11:00:00,116.61,116.62,116.19,116.46,31040.0,108.887,108.8964,108.4949,108.747,31040.0
2019-12-03 11:10:00,116.44,116.84,116.39,116.65,74025.0,108.7283,109.1018,108.6816,108.9244,74025.0
2019-12-03 11:20:00,116.66,116.67,116.54,116.55,15460.0,108.9337,108.9431,108.8217,108.831,15460.0
2019-12-03 11:30:00,116.55,116.76,116.44,116.74,27129.0,108.831,109.0271,108.7283,109.0084,27129.0
2019-12-03 11:40:00,116.8,116.82,116.67,116.67,12213.0,109.0645,109.0831,108.9431,108.9431,12213.0
2019-12-03 11:50:00,116.68,116.75,116.63,116.72,31288.0,108.9524,109.0178,108.9057,108.9897,31288.0
2019-12-03 12:00:00,116.72,116.72,116.61,116.68,12563.0,108.9897,108.9897,108.887,108.9524,12563.0
2019-12-03 12:10:00,116.66,116.72,116.57,116.69,12973.0,108.9337,108.9897,108.8497,108.9617,12973.0
2019-12-03 12:20:00,116.69,116.86,116.66,116.8,16938.0,108.9617,109.1205,108.9337,109.0645,16938.0
2019-12-03 12:30:00,116.81,116.85,116.71,116.76,19049.0,109.0738,109.1111,108.9804,109.0271,19049.0
2019-12-03 12:40:00,116.76,116.82,116.72,116.82,13811.0,109.0271,109.0831,108.9897,109.0831,13811.0
2019-12-03 12:50:00,116.82,116.89,116.72,116.79,18893.0,109.0831,109.1485,108.9897,109.0551,18893.0
2019-12-03 13:00:00,116.79,116.84,116.73,116.75,13540.0,109.0551,109.1018,108.9991,109.0178,13540.0
2019-12-03 13:10:00,116.75,116.77,116.68,116.73,13099.0,109.0178,109.0364,108.9524,108.9991,13099.0
2019-12-03 13:20:00,116.72,116.72,116.55,116.58,30731.0,108.9897,108.9897,108.831,108.859,30731.0
2019-12-03 13:30:00,116.59,116.64,116.53,116.61,18040.0,108.8684,108.915,108.8123,108.887,18040.0
2019-12-03 13:40:00,116.62,116.71,116.6,116.61,18603.0,108.8964,108.9804,108.8777,108.887,18603.0
2019-12-03 13:50:00,116.59,116.7,116.59,116.68,14742.0,108.8684,108.9711,108.8684,108.9524,14742.0
2019-12-03 14:00:00,116.69,116.77,116.63,116.7,19071.0,108.9617,109.0364,108.9057,108.9711,19071.0
2019-12-03 14:10:00,116.7,116.71,116.61,116.65,22215.0,108.9711,108.9804,108.887,108.9244,22215.0
2019-12-03 14:20:00,116.64,116.66,116.55,116.62,17043.0,108.915,108.9337,108.831,108.8964,17043.0
2019-12-03 14:30:00,116.6,116.64,116.55,116.56,13987.0,108.8777,108.915,108.831,108.8403,13987.0
2019-12-03 14:40:00,116.57,116.67,116.57,116.66,15628.0,108.8497,108.9431,108.8497,108.9337,15628.0
2019-12-03 14:50:00,116.68,116.72,116.62,116.69,18181.0,108.9524,108.9897,108.8964,108.9617,18181.0
2019-12-03 15:00:00,116.71,116.82,116.67,116.68,17692.0,108.9804,109.0831,108.9431,108.9524,17692.0
2019-12-03 15:10:00,116.68,116.98,116.64,116.93,34267.0,108.9524,109.2325,108.915,109.1858,34267.0
2019-12-03 15:20:00,116.92,117.38,116.92,117.37,90518.0,109.1765,109.606,109.1765,109.5967,90518.0
2019-12-03 15:30:00,117.37,117.45,117.14,117.45,98903.0,109.5967,109.6714,109.3819,109.6714,98903.0
2019-12-03 15:40:00,117.43,117.66,117.32,117.66,119654.0,109.6527,109.8675,109.55,109.8675,119654.0
2019-12-03 15:50:00,117.66,117.92,117.57,117.61,465619.0,109.8675,110.1103,109.7835,109.8208,465619.0
2019-12-04 09:30:00,118.28,118.84,117.57,118.6,113622.0,110.4464,110.9693,109.7835,110.7452,113622.0
2019-12-04 09:40:00,118.6,118.75,118.46,118.59,156385.0,110.7452,110.8853,110.6145,110.7359,156385.0
2019-12-04 09:50:00,118.59,118.76,118.52,118.66,101595.0,110.7359,110.8946,110.6705,110.8013,101595.0
2019-12-04 10:00:00,118.69,118.83,118.58,118.77,78095.0,110.8293,110.96,110.7266,110.904,78095.0
2019-12-04 10:10:00,118.77,118.84,118.55,118.6,78620.0,110.904,110.9693,110.6986,110.7452,78620.0
2019-12-04 10:20:00,118.61,118.74,118.36,118.37,29181.0,110.7546,110.876,110.5211,110.5305,29181.0
2019-12-04 10:30:00,118.36,118.46,118.25,118.43,28285.0,110.5211,110.6145,110.4184,110.5865,28285.0
2019-12-04 10:40:00,118.45,118.81,118.42,118.8,49284.0,110.6052,110.9413,110.5772,110.932,49284.0
2019-12-04 10:50:00,118.79,118.79,118.6,118.67,48669.0,110.9227,110.9227,110.7452,110.8106,48669.0
2019-12-04 11:00:00,118.68,118.7,118.54,118.62,32274.0,110.8199,110.8386,110.6892,110.7639,32274.0
2019-12-04 11:10:00,118.61,118.62,118.46,118.56,26745.0,110.7546,110.7639,110.6145,110.7079,26745.0
2019-12-04 11:20:00,118.56,118.63,118.52,118.61,33631.0,110.7079,110.7733,110.6705,110.7546,33631.0
2019-12-04 11:30:00,118.62,118.75,118.61,118.72,28393.0,110.7639,110.8853,110.7546,110.8573,28393.0
2019-12-04 11:40:00,118.72,118.76,118.62,118.68,20985.0,110.8573,110.8946,110.7639,110.8199,20985.0
2019-12-04 11:50:00,118.66,118.69,118.57,118.64,20974.0,110.8013,110.8293,110.7172,110.7826,20974.0
2019-12-04 12:00:00,118.64,118.69,118.63,118.67,16063.0,110.7826,110.8293,110.7733,110.8106,16063.0
2019-12-04 12:10:00,118.67,118.7,118.58,118.62,25957.0,110.8106,110.8386,110.7266,110.7639,25957.0
2019-12-04 12:20:00,118.62,118.62,118.53,118.59,16609.0,110.7639,110.7639,110.6799,110.7359,16609.0
2019-12-04 12:30:00,118.59,118.63,118.45,118.46,17378.0,110.7359,110.7733,110.6052,110.6145,17378.0
2019-12-04 12:40:00,118.45,118.56,118.42,118.53,16333.0,110.6052,110.7079,110.5772,110.6799,16333.0
2019-12-04 12:50:00,118.55,118.64,118.45,118.45,15244.0,110.6986,110.7826,110.6052,110.6052,15244.0
2019-12-04 13:00:00,118.46,118.47,118.28,118.29,41738.0,110.6145,110.6238,110.4464,110.4558,41738.0
2019-12-04 13:10:00,118.28,118.33,118.24,118.31,27773.0,110.4464,110.4931,110.4091,110.4744,27773.0
2019-12-04 13:20:00,118.31,118.53,118.28,118.47,24383.0,110.4744,110.6799,110.4464,110.6238,24383.0
2019-12-04 13:30:00,118.47,118.5,118.26,118.26,23313.0,110.6238,110.6519,110.4278,110.4278,23313.0
2019-12-04 13:40:00,118.27,118.28,118.18,118.25,23276.0,110.4371,110.4464,110.3531,110.4184,23276.0
2019-12-04 13:50:00,118.24,118.32,118.23,118.32,17281.0,110.4091,110.4838,110.3997,110.4838,17281.0
2019-12-04 14:00:00,118.33,118.47,118.31,118.4,45267.0,110.4931,110.6238,110.4744,110.5585,45267.0
2019-12-04 14:10:00,118.4,118.44,118.33,118.38,20843.0,110.5585,110.5958,110.4931,110.5398,20843.0
2019-12-04 14:20:00,118.38,118.58,118.33,118.58,22185.0,110.5398,110.7266,110.4931,110.7266,22185.0
2019-12-04 14:30:00,118.57,118.68,118.48,118.67,19311.0,110.7172,110.8199,110.6332,110.8106,19311.0
2019-12-04 14:40:00,118.67,118.68,118.52,118.54,17353.0,110.8106,110.8199,110.6705,110.6892,17353.0
2019-12-04 14:50:00,118.52,118.58,118.51,118.54,21543.0,110.6705,110.7266,110.6612,110.6892,21543.0
2019-12-04 15:00:00,118.54,118.59,118.5,118.56,21195.0,110.6892,110.7359,110.6519,110.7079,21195.0
2019-12-04 15:10:00,118.55,118.59,118.47,118.51,25088.0,110.6986,110.7359,110.6238,110.6612,25088.0
2019-12-04 15:20:00,118.5,118.54,118.45,118.47,33499.0,110.6519,110.6892,110.6052,110.6238,33499.0
2019-12-04 15:30:00,118.47,118.53,118.35,118.44,71303.0,110.6238,110.6799,110.5118,110.5958,71303.0
2019-12-04 15:40:00,118.44,118.65,118.34,118.65,142764.0,110.5958,110.7919,110.5025,110.7919,142764.0
2019-12-04 15:50:00,118.62,118.69,118.55,118.66,199417.0,110.7639,110.8293,110.6986,110.8013,199417.0
2019-12-05 09:30:00,118.4,118.53,118.09,118.39,75409.0,110.5585,110.6799,110.269,110.5491,75409.0
2019-12-05 09:40:00,118.37,118.37,117.89,118.16,32529.0,110.5305,110.5305,110.0823,110.3344,32529.0
2019-12-05 09:50:00,118.18,118.35,118.13,118.13,21581.0,110.3531,110.5118,110.3064,110.3064,21581.0
2019-12-05 10:00:00,118.13,118.16,117.55,117.68,62460.0,110.3064,110.3344,109.7648,109.8862,62460.0
2019-12-05 10:10:00,117.63,117.78,117.54,117.75,54120.0,109.8395,109.9795,109.7554,109.9515,54120.0
2019-12-05 10:20:00,117.73,117.98,117.73,117.97,33194.0,109.9329,110.1663,109.9329,110.157,33194.0
2019-12-05 10:30:00,118.0,118.41,117.86,118.36,40167.0,110.185,110.5678,110.0542,110.5211,40167.0
2019-12-05 10:40:00,118.33,118.62,118.32,118.6,26861.0,110.4931,110.7639,110.4838,110.7452,26861.0
2019-12-05 10:50:00,118.6,118.69,118.5,118.51,50938.0,110.7452,110.8293,110.6519,110.6612,50938.0
2019-12-05 11:00:00,118.48,118.67,118.42,118.59,26601.0,110.6332,110.8106,110.5772,110.7359,26601.0
2019-12-05 11:10:00,118.59,118.72,118.47,118.71,24767.0,110.7359,110.8573,110.6238,110.848,24767.0
2019-12-05 11:20:00,118.72,118.86,118.51,118.71,40541.0,110.8573,110.988,110.6612,110.848,40541.0
2019-12-05 11:30:00,118.7,118.72,118.36,118.47,41244.0,110.8386,110.8573,110.5211,110.6238,41244.0
2019-12-05 11:40:00,118.46,118.83,118.45,118.83,76693.0,110.6145,110.96,110.6052,110.96,76693.0
2019-12-05 11:50:00,118.82,118.95,118.77,118.84,27895.0,110.9507,111.0721,110.904,110.9693,27895.0
2019-12-05 12:00:00,118.85,119.03,118.83,119.02,24262.0,110.9787,111.1468,110.96,111.1374,24262.0
2019-12-05 12:10:00,119.03,119.33,118.98,119.15,86286.0,111.1468,111.4269,111.1001,111.2588,86286.0
2019-12-05 12:20:00,119.14,119.16,118.99,119.1,65384.0,111.2495,111.2682,111.1094,111.2121,65384.0
2019-12-05 12:30:00,119.1,119.23,119.07,119.18,29970.0,111.2121,111.3335,111.1841,111.2868,29970.0
2019-12-05 12:40:00,119.18,119.38,119.18,119.3,39667.0,111.2868,111.4736,111.2868,111.3989,39667.0
2019-12-05 12:50:00,119.32,119.47,119.28,119.35,24689.0,111.4176,111.5576,111.3802,111.4456,24689.0
2019-12-05 13:00:00,119.37,119.37,119.14,119.29,25131.0,111.4642,111.4642,111.2495,111.3895,25131.0
2019-12-05 13:10:00,119.28,119.35,119.19,119.29,27424.0,111.3802,111.4456,111.2962,111.3895,27424.0
2019-12-05 13:20:00,119.28,119.33,119.2,119.31,25697.0,111.3802,111.4269,111.3055,111.4082,25697.0
2019-12-05 13:30:00,119.29,119.47,119.26,119.46,27409.0,111.3895,111.5576,111.3615,111.5483,27409.0
2019-12-05 13:40:00,119.46,119.53,119.34,119.43,25851.0,111.5483,111.6136,111.4362,111.5203,25851.0
2019-12-05 13:50:00,119.44,119.52,119.42,119.45,19516.0,111.5296,111.6043,111.5109,111.5389,19516.0
2019-12-05 14:00:00,119.46,119.48,119.34,119.41,29743.0,111.5483,111.567,111.4362,111.5016,29743.0
2019-12-05 14:10:00,119.41,119.51,119.41,119.44,39088.0,111.5016,111.595,111.5016,111.5296,39088.0
2019-12-05 14:20:00,119.43,119.51,119.32,119.49,38250.0,111.5203,111.595,111.4176,111.5763,38250.0
2019-12-05 14:30:00,119.48,119.52,119.39,119.49,60478.0,111.567,111.6043,111.4829,111.5763,60478.0
2019-12-05 14:40:00,119.5,119.7,119.5,119.7,54500.0,111.5856,111.7724,111.5856,111.7724,54500.0
2019-12-05 14:50:00,119.7,119.77,119.42,119.64,60384.0,111.7724,111.8378,111.5109,111.7164,60384.0
2019-12-05 15:00:00,119.58,119.85,119.58,119.79,41951.0,111.6603,111.9125,111.6603,111.8564,41951.0
2019-12-05 15:10:00,119.79,119.92,119.75,119.86,57635.0,111.8564,111.9778,111.8191,111.9218,57635.0
2019-12-05 15:20:00,119.86,119.88,119.75,119.85,36032.0,111.9218,111.9405,111.8191,111.9125,36032.0
2019-12-05 15:30:00,119.85,119.9,119.79,119.81,86210.0,111.9125,111.9591,111.8564,111.8751,86210.0
2019-12-05 15:40:00,119.82,119.82,119.66,119.75,121432.0,111.8844,111.8844,111.735,111.8191,121432.0
2019-12-05 15:50:00,119.76,119.84,119.67,119.77,253853.0,111.8284,111.9031,111.7444,111.8378,253853.0
2019-12-06 09:30:00,119.97,120.61,119.87,120.19,116166.0,112.0245,112.6221,111.9311,112.2299,116166.0
2019-12-06 09:40:00,120.2,120.4,120.12,120.12,40534.0,112.2393,112.426,112.1646,112.1646,40534.0
2019-12-06 09:50:00,120.08,120.25,119.96,120.08,56239.0,112.1272,112.286,112.0152,112.1272,56239.0
2019-12-06 10:00:00,120.16,120.2,119.76,119.77,49083.0,112.2019,112.2393,111.8284,111.8378,49083.0
2019-12-06 10:10:00,119.78,119.92,119.71,119.74,43152.0,111.8471,111.9778,111.7817,111.8097,43152.0
2019-12-06 10:20:00,119.77,120.09,119.73,119.96,53817.0,111.8378,112.1366,111.8004,112.0152,53817.0
2019-12-06 10:30:00,119.97,120.08,119.93,120.0,31481.0,112.0245,112.1272,111.9872,112.0525,31481.0
2019-12-06 10:40:00,120.01,120.34,120.01,120.33,42424.0,112.0619,112.37,112.0619,112.3607,42424.0
2019-12-06 10:50:00,120.33,120.64,120.33,120.62,44859.0,112.3607,112.6501,112.3607,112.6315,44859.0
2019-12-06 11:00:00,120.63,120.64,120.4,120.45,43273.0,112.6408,112.6501,112.426,112.4727,43273.0
2019-12-06 11:10:00,120.46,120.54,120.44,120.52,35068.0,112.4821,112.5568,112.4634,112.5381,35068.0
2019-12-06 11:20:00,120.52,120.7,120.48,120.69,34197.0,112.5381,112.7062,112.5007,112.6968,34197.0
2019-12-06 11:30:00,120.7,120.71,120.31,120.39,84543.0,112.7062,112.7155,112.342,112.4167,84543.0
2019-12-06 11:40:00,120.43,120.63,120.42,120.62,31447.0,112.454,112.6408,112.4447,112.6315,31447.0
2019-12-06 11:50:00,120.63,120.64,120.54,120.56,27777.0,112.6408,112.6501,112.5568,112.5754,27777.0
2019-12-06 12:00:00,120.55,120.64,120.54,120.58,28560.0,112.5661,112.6501,112.5568,112.5941,28560.0
2019-12-06 12:10:00,120.59,120.59,120.5,120.57,40031.0,112.6034,112.6034,112.5194,112.5848,40031.0
2019-12-06 12:20:00,120.57,120.6,120.52,120.53,21122.0,112.5848,112.6128,112.5381,112.5474,21122.0
2019-12-06 12:30:00,120.53,120.54,120.29,120.45,27369.0,112.5474,112.5568,112.3233,112.4727,27369.0
2019-12-06 12:40:00,120.45,120.51,120.44,120.49,25125.0,112.4727,112.5287,112.4634,112.5101,25125.0
2019-12-06 12:50:00,120.49,120.55,120.47,120.51,19444.0,112.5101,112.5661,112.4914,112.5287,19444.0
2019-12-06 13:00:00,120.51,120.52,120.33,120.37,24560.0,112.5287,112.5381,112.3607,112.398,24560.0
2019-12-06 13:10:00,120.36,120.45,120.35,120.45,17973.0,112.3887,112.4727,112.3793,112.4727,17973.0
2019-12-06 13:20:00,120.44,120.46,120.3,120.34,32850.0,112.4634,112.4821,112.3326,112.37,32850.0
2019-12-06 13:30:00,120.34,120.34,120.23,120.32,27289.0,112.37,112.37,112.2673,112.3513,27289.0
2019-12-06 13:40:00,120.33,120.4,120.32,120.34,27524.0,112.3607,112.426,112.3513,112.37,27524.0
2019-12-06 13:50:00,120.34,120.37,120.31,120.31,25383.0,112.37,112.398,112.342,112.342,25383.0
2019-12-06 14:00:00,120.3,120.35,120.25,120.3,29071.0,112.3326,112.3793,112.286,112.3326,29071.0
2019-12-06 14:10:00,120.3,120.3,120.03,120.11,29533.0,112.3326,112.3326,112.0805,112.1552,29533.0
2019-12-06 14:20:00,120.12,120.2,120.11,120.17,26578.0,112.1646,112.2393,112.1552,112.2113,26578.0
2019-12-06 14:30:00,120.17,120.17,119.99,119.99,30243.0,112.2113,112.2113,112.0432,112.0432,30243.0
2019-12-06 14:40:00,120.0,120.0,119.83,119.85,40448.0,112.0525,112.0525,111.8938,111.9125,40448.0
2019-12-06 14:50:00,119.85,119.96,119.83,119.92,25549.0,111.9125,112.0152,111.8938,111.9778,25549.0
2019-12-06 15:00:00,119.92,119.92,119.7,119.77,50092.0,111.9778,111.9778,111.7724,111.8378,50092.0
2019-12-06 15:10:00,119.77,119.82,119.72,119.75,30916.0,111.8378,111.8844,111.7911,111.8191,30916.0
2019-12-06 15:20:00,119.76,119.77,119.64,119.75,43707.0,111.8284,111.8378,111.7164,111.8191,43707.0
2019-12-06 15:30:00,119.75,119.9,119.71,119.89,60875.0,111.8191,111.9591,111.7817,111.9498,60875.0
2019-12-06 15:40:00,119.89,119.96,119.79,119.79,52179.0,111.9498,112.0152,111.8564,111.8564,52179.0
2019-12-06 15:50:00,119.79,119.79,119.58,119.59,203705.0,111.8564,111.8564,111.6603,111.6697,203705.0
2019-12-09 09:30:00,119.53,119.7,119.25,119.38,71026.0,111.6136,111.7724,111.3522,111.4736,71026.0
2019-12-09 09:40:00,119.28,119.4,119.15,119.3,33787.0,111.3802,111.4923,111.2588,111.3989,33787.0
2019-12-09 09:50:00,119.33,119.38,119.05,119.09,89696.0,111.4269,111.4736,111.1654,111.2028,89696.0
2019-12-09 10:00:00,119.09,119.24,118.94,119.11,44773.0,111.2028,111.3429,111.0627,111.2215,44773.0
2019-12-09 10:10:00,119.11,119.25,119.02,119.16,33441.0,111.2215,111.3522,111.1374,111.2682,33441.0
2019-12-09 10:20:00,119.15,119.26,119.01,119.2,27362.0,111.2588,111.3615,111.1281,111.3055,27362.0
2019-12-09 10:30:00,119.2,119.45,119.11,119.38,39406.0,111.3055,111.5389,111.2215,111.4736,39406.0
2019-12-09 10:40:00,119.39,119.52,119.24,119.34,39643.0,111.4829,111.6043,111.3429,111.4362,39643.0
2019-12-09 10:50:00,119.33,119.7,119.32,119.69,15703.0,111.4269,111.7724,111.4176,111.763,15703.0
2019-12-09 11:00:00,119.68,119.7,119.56,119.62,18671.0,111.7537,111.7724,111.6417,111.6977,18671.0
2019-12-09 11:10:00,119.61,119.64,119.56,119.64,15425.0,111.6883,111.7164,111.6417,111.7164,15425.0
2019-12-09 11:20:00,119.66,119.71,119.63,119.66,23404.0,111.735,111.7817,111.707,111.735,23404.0
2019-12-09 11:30:00,119.65,119.78,119.63,119.73,13875.0,111.7257,111.8471,111.707,111.8004,13875.0
2019-12-09 11:40:00,119.73,119.82,119.61,119.82,12865.0,111.8004,111.8844,111.6883,111.8844,12865.0
2019-12-09 11:50:00,119.81,119.87,119.69,119.7,42395.0,111.8751,111.9311,111.763,111.7724,42395.0
2019-12-09 12:00:00,119.7,119.8,119.69,119.71,13998.0,111.7724,111.8658,111.763,111.7817,13998.0
2019-12-09 12:10:00,119.72,119.87,119.71,119.83,36797.0,111.7911,111.9311,111.7817,111.8938,36797.0
2019-12-09 12:20:00,119.83,119.92,119.79,119.81,19361.0,111.8938,111.9778,111.8564,111.8751,19361.0
2019-12-09 12:30:00,119.82,119.92,119.82,119.85,14752.0,111.8844,111.9778,111.8844,111.9125,14752.0
2019-12-09 12:40:00,119.86,119.94,119.85,119.86,31013.0,111.9218,111.9965,111.9125,111.9218,31013.0
2019-12-09 12:50:00,119.85,120.17,119.8,120.17,29403.0,111.9125,112.2113,111.8658,112.2113,29403.0
2019-12-09 13:00:00,120.16,120.24,120.1,120.12,45878.0,112.2019,112.2766,112.1459,112.1646,45878.0
2019-12-09 13:10:00,120.11,120.19,120.03,120.17,21806.0,112.1552,112.2299,112.0805,112.2113,21806.0
2019-12-09 13:20:00,120.17,120.3,120.16,120.3,30926.0,112.2113,112.3326,112.2019,112.3326,30926.0
2019-12-09 13:30:00,120.31,120.46,120.29,120.46,27383.0,112.342,112.4821,112.3233,112.4821,27383.0
2019-12-09 13:40:00,120.46,120.49,120.42,120.49,18880.0,112.4821,112.5101,112.4447,112.5101,18880.0
2019-12-09 13:50:00,120.49,120.57,120.36,120.56,42395.0,112.5101,112.5848,112.3887,112.5754,42395.0
2019-12-09 14:00:00,120.56,120.62,120.49,120.55,42815.0,112.5754,112.6315,112.5101,112.5661,42815.0
2019-12-09 14:10:00,120.56,120.63,120.53,120.62,25335.0,112.5754,112.6408,112.5474,112.6315,25335.0
2019-12-09 14:20:00,120.64,120.71,120.57,120.7,48275.0,112.6501,112.7155,112.5848,112.7062,48275.0
2019-12-09 14:30:00,120.69,120.78,120.64,120.77,23473.0,112.6968,112.7809,112.6501,112.7715,23473.0
2019-12-09 14:40:00,120.78,120.79,120.65,120.78,27290.0,112.7809,112.7902,112.6595,112.7809,27290.0
2019-12-09 14:50:00,120.78,120.84,120.71,120.74,90416.0,112.7809,112.8369,112.7155,112.7435,90416.0
2019-12-09 15:00:00,120.73,120.75,120.57,120.73,30303.0,112.7342,112.7528,112.5848,112.7342,30303.0
2019-12-09 15:10:00,120.72,120.74,120.48,120.65,96808.0,112.7248,112.7435,112.5007,112.6595,96808.0
2019-12-09 15:20:00,120.66,120.73,120.6,120.69,33033.0,112.6688,112.7342,112.6128,112.6968,33033.0
2019-12-09 15:30:00,120.68,120.7,120.36,120.45,66474.0,112.6875,112.7062,112.3887,112.4727,66474.0
2019-12-09 15:40:00,120.45,120.52,120.37,120.49,73423.0,112.4727,112.5381,112.398,112.5101,73423.0
2019-12-09 15:50:00,120.49,120.54,120.24,120.24,190960.0,112.5101,112.5568,112.2766,112.2766,190960.0
2019-12-10 09:30:00,120.56,120.85,120.18,120.22,143997.0,112.5754,112.8462,112.2206,112.2579,143997.0
2019-12-10 09:40:00,120.38,120.6,120.25,120.57,55072.0,112.4074,112.6128,112.286,112.5848,55072.0
2019-12-10 09:50:00,120.59,121.06,120.5,120.86,139249.0,112.6034,113.0423,112.5194,112.8556,139249.0
2019-12-10 10:00:00,120.84,121.15,120.84,121.04,61529.0,112.8369,113.1264,112.8369,113.0236,61529.0
2019-12-10 10:10:00,121.03,121.04,120.71,120.78,45825.0,113.0143,113.0236,112.7155,112.7809,45825.0
2019-12-10 10:20:00,120.78,121.08,120.77,121.0,64382.0,112.7809,113.061,112.7715,112.9863,64382.0
2019-12-10 10:30:00,121.0,121.01,120.64,120.83,55496.0,112.9863,112.9956,112.6501,112.8275,55496.0
2019-12-10 10:40:00,120.81,120.82,120.68,120.69,59336.0,112.8089,112.8182,112.6875,112.6968,59336.0
2019-12-10 10:50:00,120.69,120.75,120.35,120.36,41643.0,112.6968,112.7528,112.3793,112.3887,41643.0
2019-12-10 11:00:00,120.37,120.68,120.27,120.59,108834.0,112.398,112.6875,112.3046,112.6034,108834.0
2019-12-10 11:10:00,120.59,120.63,120.4,120.45,33654.0,112.6034,112.6408,112.426,112.4727,33654.0
2019-12-10 11:20:00,120.44,120.52,120.44,120.52,48772.0,112.4634,112.5381,112.4634,112.5381,48772.0
2019-12-10 11:30:00,120.52,120.59,120.45,120.53,40728.0,112.5381,112.6034,112.4727,112.5474,40728.0
2019-12-10 11:40:00,120.54,120.68,120.5,120.54,43093.0,112.5568,112.6875,112.5194,112.5568,43093.0
2019-12-10 11:50:00,120.56,120.6,120.33,120.38,48653.0,112.5754,112.6128,112.3607,112.4074,48653.0
2019-12-10 12:00:00,120.36,120.41,120.27,120.33,50793.0,112.3887,112.4354,112.3046,112.3607,50793.0
2019-12-10 12:10:00,120.34,120.4,120.3,120.31,133199.0,112.37,112.426,112.3326,112.342,133199.0
2019-12-10 12:20:00,120.31,120.36,120.18,120.35,39189.0,112.342,112.3887,112.2206,112.3793,39189.0
2019-12-10 12:30:00,120.37,120.46,120.29,120.4,52464.0,112.398,112.4821,112.3233,112.426,52464.0
2019-12-10 12:40:00,120.41,120.43,120.34,120.35,50622.0,112.4354,112.454,112.37,112.3793,50622.0
2019-12-10 12:50:00,120.35,120.6,120.34,120.58,40987.0,112.3793,112.6128,112.37,112.5941,40987.0
2019-12-10 13:00:00,120.57,120.58,120.33,120.33,38919.0,112.5848,112.5941,112.3607,112.3607,38919.0
2019-12-10 13:10:00,120.32,120.4,120.23,120.23,29971.0,112.3513,112.426,112.2673,112.2673,29971.0
2019-12-10 13:20:00,120.23,120.31,120.15,120.3,49880.0,112.2673,112.342,112.1926,112.3326,49880.0
2019-12-10 13:30:00,120.3,120.31,120.16,120.28,59429.0,112.3326,112.342,112.2019,112.314,59429.0
2019-12-10 13:40:00,120.28,120.31,120.22,120.3,41481.0,112.314,112.342,112.2579,112.3326,41481.0
2019-12-10 13:50:00,120.3,120.34,120.26,120.27,37455.0,112.3326,112.37,112.2953,112.3046,37455.0
2019-12-10 14:00:00,120.27,120.33,120.22,120.29,36114.0,112.3046,112.3607,112.2579,112.3233,36114.0
2019-12-10 14:10:00,120.29,120.36,120.28,120.33,48024.0,112.3233,112.3887,112.314,112.3607,48024.0
2019-12-10 14:20:00,120.32,120.32,120.15,120.29,71953.0,112.3513,112.3513,112.1926,112.3233,71953.0
2019-12-10 14:30:00,120.29,120.37,120.15,120.2,33528.0,112.3233,112.398,112.1926,112.2393,33528.0
2019-12-10 14:40:00,120.2,120.31,120.11,120.31,39643.0,112.2393,112.342,112.1552,112.342,39643.0
2019-12-10 14:50:00,120.3,120.35,120.24,120.31,31707.0,112.3326,112.3793,112.2766,112.342,31707.0
2019-12-10 15:00:00,120.31,120.44,120.31,120.44,47813.0,112.342,112.4634,112.342,112.4634,47813.0
2019-12-10 15:10:00,120.45,120.47,120.39,120.4,43085.0,112.4727,112.4914,112.4167,112.426,43085.0
2019-12-10 15:20:00,120.41,120.51,120.35,120.41,43683.0,112.4354,112.5287,112.3793,112.4354,43683.0
2019-12-10 15:30:00,120.41,120.45,120.32,120.35,102291.0,112.4354,112.4727,112.3513,112.3793,102291.0
2019-12-10 15:40:00,120.36,120.58,120.35,120.57,89765.0,112.3887,112.5941,112.3793,112.5848,89765.0
2019-12-10 15:50:00,120.57,120.79,120.47,120.66,414347.0,112.5848,112.7902,112.4914,112.6688,414347.0
2019-12-11 09:30:00,120.56,121.2,120.56,120.95,84591.0,112.5754,113.173,112.5754,112.9396,84591.0
2019-12-11 09:40:00,120.87,121.0,120.8,120.85,26955.0,112.8649,112.9863,112.7995,112.8462,26955.0
2019-12-11 09:50:00,120.86,121.19,120.8,121.17,30161.0,112.8556,113.1637,112.7995,113.145,30161.0
2019-12-11 10:00:00,121.15,121.15,120.85,120.86,38545.0,113.1264,113.1264,112.8462,112.8556,38545.0
2019-12-11 10:10:00,120.86,120.94,120.72,120.94,38101.0,112.8556,112.9303,112.7248,112.9303,38101.0
2019-12-11 10:20:00,120.93,120.93,120.42,120.5,89904.0,112.9209,112.9209,112.4447,112.5194,89904.0
2019-12-11 10:30:00,120.49,120.56,120.4,120.45,27326.0,112.5101,112.5754,112.426,112.4727,27326.0
2019-12-11 10:40:00,120.46,120.56,120.31,120.44,45727.0,112.4821,112.5754,112.342,112.4634,45727.0
2019-12-11 10:50:00,120.43,120.57,120.4,120.5,36537.0,112.454,112.5848,112.426,112.5194,36537.0
2019-12-11 11:00:00,120.49,120.49,120.12,120.12,35041.0,112.5101,112.5101,112.1646,112.1646,35041.0
2019-12-11 11:10:00,120.11,120.38,120.1,120.38,37020.0,112.1552,112.4074,112.1459,112.4074,37020.0
2019-12-11 11:20:00,120.38,120.51,120.34,120.38,12582.0,112.4074,112.5287,112.37,112.4074,12582.0
2019-12-11 11:30:00,120.4,120.44,120.34,120.43,16893.0,112.426,112.4634,112.37,112.454,16893.0
2019-12-11 11:40:00,120.41,120.42,120.3,120.32,16201.0,112.4354,112.4447,112.3326,112.3513,16201.0
2019-12-11 11:50:00,120.31,120.34,120.19,120.21,30732.0,112.342,112.37,112.2299,112.2486,30732.0
2019-12-11 12:00:00,120.2,120.31,120.1,120.12,36940.0,112.2393,112.342,112.1459,112.1646,36940.0
2019-12-11 12:10:00,120.13,120.15,120.06,120.11,34986.0,112.1739,112.1926,112.1085,112.1552,34986.0
2019-12-11 12:20:00,120.1,120.12,120.05,120.07,38177.0,112.1459,112.1646,112.0992,112.1179,38177.0
2019-12-11 12:30:00,120.08,120.19,120.06,120.06,24920.0,112.1272,112.2299,112.1085,112.1085,24920.0
2019-12-11 12:40:00,120.05,120.07,120.0,120.0,23308.0,112.0992,112.1179,112.0525,112.0525,23308.0
2019-12-11 12:50:00,120.0,120.16,120.0,120.11,17916.0,112.0525,112.2019,112.0525,112.1552,17916.0
2019-12-11 13:00:00,120.11,120.17,120.07,120.09,23596.0,112.1552,112.2113,112.1179,112.1366,23596.0
2019-12-11 13:10:00,120.09,120.26,120.06,120.09,58384.0,112.1366,112.2953,112.1085,112.1366,58384.0
2019-12-11 13:20:00,120.12,120.26,119.98,120.1,41703.0,112.1646,112.2953,112.0338,112.1459,41703.0
2019-12-11 13:30:00,120.13,120.53,120.09,120.39,116887.0,112.1739,112.5474,112.1366,112.4167,116887.0
2019-12-11 13:40:00,120.39,120.51,120.35,120.4,61140.0,112.4167,112.5287,112.3793,112.426,61140.0
2019-12-11 13:50:00,120.4,120.47,120.37,120.44,36659.0,112.426,112.4914,112.398,112.4634,36659.0
2019-12-11 14:00:00,120.44,120.56,120.33,120.45,25706.0,112.4634,112.5754,112.3607,112.4727,25706.0
2019-12-11 14:10:00,120.46,120.62,120.4,120.56,24850.0,112.4821,112.6315,112.426,112.5754,24850.0
2019-12-11 14:20:00,120.56,120.88,120.56,120.71,54530.0,112.5754,112.8742,112.5754,112.7155,54530.0
2019-12-11 14:30:00,120.7,120.92,120.67,120.85,74290.0,112.7062,112.9116,112.6781,112.8462,74290.0
2019-12-11 14:40:00,120.84,121.01,120.56,120.62,126289.0,112.8369,112.9956,112.5754,112.6315,126289.0
2019-12-11 14:50:00,120.61,120.75,120.49,120.69,34283.0,112.6221,112.7528,112.5101,112.6968,34283.0
2019-12-11 15:00:00,120.72,120.75,120.59,120.65,44913.0,112.7248,112.7528,112.6034,112.6595,44913.0
2019-12-11 15:10:00,120.65,120.7,120.59,120.63,101984.0,112.6595,112.7062,112.6034,112.6408,101984.0
2019-12-11 15:20:00,120.63,120.68,120.47,120.59,129631.0,112.6408,112.6875,112.4914,112.6034,129631.0
2019-12-11 15:30:00,120.59,120.64,120.51,120.55,93283.0,112.6034,112.6501,112.5287,112.5661,93283.0
2019-12-11 15:40:00,120.56,120.87,120.56,120.78,97959.0,112.5754,112.8649,112.5754,112.7809,97959.0
2019-12-11 15:50:00,120.79,120.97,120.77,120.77,272240.0,112.7902,112.9583,112.7715,112.7715,272240.0
2019-12-12 09:30:00,120.56,121.48,120.56,121.42,86454.0,112.5754,113.4345,112.5754,113.3785,86454.0
2019-12-12 09:40:00,121.29,121.41,121.07,121.18,15306.0,113.2571,113.3691,113.0517,113.1544,15306.0
2019-12-12 09:50:00,121.23,121.5,121.15,121.45,27957.0,113.2011,113.4532,113.1264,113.4065,27957.0
2019-12-12 10:00:00,121.44,121.63,121.22,121.56,67502.0,113.3971,113.5746,113.1917,113.5092,67502.0
2019-12-12 10:10:00,121.59,121.82,121.58,121.73,40863.0,113.5372,113.752,113.5279,113.6679,40863.0
2019-12-12 10:20:00,121.73,121.89,121.7,121.79,36972.0,113.6679,113.8173,113.6399,113.724,36972.0
2019-12-12 10:30:00,121.8,121.82,121.58,121.6,48502.0,113.7333,113.752,113.5279,113.5466,48502.0
2019-12-12 10:40:00,121.61,121.62,121.13,121.27,55653.0,113.5559,113.5652,113.1077,113.2384,55653.0
2019-12-12 10:50:00,121.28,121.47,121.23,121.35,31157.0,113.2477,113.4252,113.2011,113.3131,31157.0
2019-12-12 11:00:00,121.35,121.46,121.25,121.31,54076.0,113.3131,113.4158,113.2197,113.2758,54076.0
2019-12-12 11:10:00,121.28,121.38,121.24,121.33,41514.0,113.2477,113.3411,113.2104,113.2944,41514.0
2019-12-12 11:20:00,121.33,121.38,121.16,121.29,45774.0,113.2944,113.3411,113.1357,113.2571,45774.0
2019-12-12 11:30:00,121.27,121.38,121.25,121.31,27467.0,113.2384,113.3411,113.2197,113.2758,27467.0
2019-12-12 11:40:00,121.3,121.32,121.13,121.25,81683.0,113.2664,113.2851,113.1077,113.2197,81683.0
2019-12-12 11:50:00,121.25,121.34,121.17,121.29,49087.0,113.2197,113.3038,113.145,113.2571,49087.0
2019-12-12 12:00:00,121.27,121.37,121.21,121.26,39199.0,113.2384,113.3318,113.1824,113.2291,39199.0
2019-12-12 12:10:00,121.27,121.32,121.14,121.15,50248.0,113.2384,113.2851,113.117,113.1264,50248.0
2019-12-12 12:20:00,121.15,121.15,120.88,120.96,55520.0,113.1264,113.1264,112.8742,112.9489,55520.0
2019-12-12 12:30:00,120.97,121.25,120.97,121.16,28463.0,112.9583,113.2197,112.9583,113.1357,28463.0
2019-12-12 12:40:00,121.17,121.36,121.15,121.31,28554.0,113.145,113.3224,113.1264,113.2758,28554.0
2019-12-12 12:50:00,121.31,121.32,121.17,121.19,30520.0,113.2758,113.2851,113.145,113.1637,30520.0
2019-12-12 13:00:00,121.2,121.29,121.18,121.25,26841.0,113.173,113.2571,113.1544,113.2197,26841.0
2019-12-12 13:10:00,121.25,121.35,121.22,121.35,68827.0,113.2197,113.3131,113.1917,113.3131,68827.0
2019-12-12 13:20:00,121.36,121.36,121.15,121.22,23325.0,113.3224,113.3224,113.1264,113.1917,23325.0
2019-12-12 13:30:00,121.22,121.25,121.18,121.21,30999.0,113.1917,113.2197,113.1544,113.1824,30999.0
2019-12-12 13:40:00,121.22,121.3,121.19,121.25,39733.0,113.1917,113.2664,113.1637,113.2197,39733.0
2019-12-12 13:50:00,121.25,121.28,121.2,121.27,24448.0,113.2197,113.2477,113.173,113.2384,24448.0
2019-12-12 14:00:00,121.26,121.36,121.19,121.25,85454.0,113.2291,113.3224,113.1637,113.2197,85454.0
2019-12-12 14:10:00,121.26,121.37,121.24,121.29,29408.0,113.2291,113.3318,113.2104,113.2571,29408.0
2019-12-12 14:20:00,121.31,121.32,121.23,121.32,24794.0,113.2758,113.2851,113.2011,113.2851,24794.0
2019-12-12 14:30:00,121.33,121.8,121.29,121.5,46987.0,113.2944,113.7333,113.2571,113.4532,46987.0
2019-12-12 14:40:00,121.48,121.62,121.32,121.32,42947.0,113.4345,113.5652,113.2851,113.2851,42947.0
2019-12-12 14:50:00,121.35,121.56,121.24,121.41,87696.0,113.3131,113.5092,113.2104,113.3691,87696.0
2019-12-12 15:00:00,121.41,121.62,121.41,121.54,45780.0,113.3691,113.5652,113.3691,113.4905,45780.0
2019-12-12 15:10:00,121.56,121.58,121.45,121.57,30726.0,113.5092,113.5279,113.4065,113.5185,30726.0
2019-12-12 15:20:00,121.57,121.75,121.55,121.75,41287.0,113.5185,113.6866,113.4999,113.6866,41287.0
2019-12-12 15:30:00,121.74,121.82,121.69,121.7,128809.0,113.6773,113.752,113.6306,113.6399,128809.0
2019-12-12 15:40:00,121.68,121.76,121.58,121.74,120132.0,113.6213,113.696,113.5279,113.6773,120132.0
2019-12-12 15:50:00,121.75,121.94,121.67,121.7,284326.0,113.6866,113.864,113.6119,113.6399,284326.0
2019-12-13 09:30:00,121.98,122.09,121.61,121.7,56087.0,113.9014,114.0041,113.5559,113.6399,56087.0
2019-12-13 09:40:00,121.69,121.78,121.61,121.75,14493.0,113.6306,113.7146,113.5559,113.6866,14493.0
2019-12-13 09:50:00,121.76,121.81,121.43,121.63,77518.0,113.696,113.7426,113.3878,113.5746,77518.0
2019-12-13 10:00:00,121.61,121.92,121.31,121.36,114396.0,113.5559,113.8454,113.2758,113.3224,114396.0
2019-12-13 10:10:00,121.41,121.45,121.1,121.25,76191.0,113.3691,113.4065,113.0797,113.2197,76191.0
2019-12-13 10:20:00,121.25,121.34,121.0,121.03,66456.0,113.2197,113.3038,112.9863,113.0143,66456.0
2019-12-13 10:30:00,121.03,121.08,120.72,121.08,80614.0,113.0143,113.061,112.7248,113.061,80614.0
2019-12-13 10:40:00,121.06,121.16,120.99,121.01,52196.0,113.0423,113.1357,112.977,112.9956,52196.0
2019-12-13 10:50:00,121.0,121.12,120.92,121.03,116478.0,112.9863,113.0983,112.9116,113.0143,116478.0
2019-12-13 11:00:00,121.02,121.25,120.93,121.21,55439.0,113.005,113.2197,112.9209,113.1824,55439.0
2019-12-13 11:10:00,121.19,121.23,120.94,121.03,67682.0,113.1637,113.2011,112.9303,113.0143,67682.0
2019-12-13 11:20:00,121.04,121.15,121.03,121.13,55396.0,113.0236,113.1264,113.0143,113.1077,55396.0
2019-12-13 11:30:00,121.13,121.3,121.11,121.18,17136.0,113.1077,113.2664,113.089,113.1544,17136.0
2019-12-13 11:40:00,121.17,121.28,121.1,121.23,27524.0,113.145,113.2477,113.0797,113.2011,27524.0
2019-12-13 11:50:00,121.25,121.53,121.24,121.53,21615.0,113.2197,113.4812,113.2104,113.4812,21615.0
2019-12-13 12:00:00,121.55,121.7,121.54,121.63,29678.0,113.4999,113.6399,113.4905,113.5746,29678.0
2019-12-13 12:10:00,121.64,121.65,121.47,121.56,16753.0,113.5839,113.5932,113.4252,113.5092,16753.0
2019-12-13 12:20:00,121.55,121.67,121.51,121.56,23933.0,113.4999,113.6119,113.4625,113.5092,23933.0
2019-12-13 12:30:00,121.55,121.72,121.55,121.72,32341.0,113.4999,113.6586,113.4999,113.6586,32341.0
2019-12-13 12:40:00,121.73,121.79,121.6,121.76,21283.0,113.6679,113.724,113.5466,113.696,21283.0
2019-12-13 12:50:00,121.75,121.87,121.65,121.86,47486.0,113.6866,113.7987,113.5932,113.7893,47486.0
2019-12-13 13:00:00,121.84,122.18,121.84,122.11,33697.0,113.7707,114.0881,113.7707,114.0228,33697.0
2019-12-13 13:10:00,122.13,122.19,122.02,122.03,17425.0,114.0415,114.0975,113.9387,113.9481,17425.0
2019-12-13 13:20:00,122.01,122.06,121.74,121.78,22895.0,113.9294,113.9761,113.6773,113.7146,22895.0
2019-12-13 13:30:00,121.78,121.86,121.76,121.8,22728.0,113.7146,113.7893,113.696,113.7333,22728.0
2019-12-13 13:40:00,121.81,121.87,121.78,121.82,20233.0,113.7426,113.7987,113.7146,113.752,20233.0
2019-12-13 13:50:00,121.81,121.85,121.75,121.79,16802.0,113.7426,113.78,113.6866,113.724,16802.0
2019-12-13 14:00:00,121.8,121.85,121.74,121.82,18888.0,113.7333,113.78,113.6773,113.752,18888.0
2019-12-13 14:10:00,121.81,121.82,121.63,121.64,57955.0,113.7426,113.752,113.5746,113.5839,57955.0
2019-12-13 14:20:00,121.64,121.66,121.54,121.54,24467.0,113.5839,113.6026,113.4905,113.4905,24467.0
2019-12-13 14:30:00,121.53,121.53,121.25,121.3,40013.0,113.4812,113.4812,113.2197,113.2664,40013.0
2019-12-13 14:40:00,121.3,121.41,121.1,121.13,250986.0,113.2664,113.3691,113.0797,113.1077,250986.0
2019-12-13 14:50:00,121.13,121.18,121.06,121.08,59555.0,113.1077,113.1544,113.0423,113.061,59555.0
2019-12-13 15:00:00,121.07,121.37,121.07,121.32,72294.0,113.0517,113.3318,113.0517,113.2851,72294.0
2019-12-13 15:10:00,121.33,121.61,121.32,121.47,190513.0,113.2944,113.5559,113.2851,113.4252,190513.0
2019-12-13 15:20:00,121.48,121.51,121.42,121.48,44657.0,113.4345,113.4625,113.3785,113.4345,44657.0
2019-12-13 15:30:00,121.48,121.61,121.35,121.6,100775.0,113.4345,113.5559,113.3131,113.5466,100775.0
2019-12-13 15:40:00,121.59,121.66,121.48,121.49,74719.0,113.5372,113.6026,113.4345,113.4438,74719.0
2019-12-13 15:50:00,121.5,121.55,121.45,121.5,278745.0,113.4532,113.4999,113.4065,113.4532,278745.0
2019-12-16 09:30:00,123.07,124.26,122.06,122.67,191693.0,114.9192,116.0304,113.9761,114.5457,191693.0
2019-12-16 09:40:00,122.51,122.7,122.27,122.43,35615.0,114.3963,114.5737,114.1722,114.3216,35615.0
2019-12-16 09:50:00,122.46,123.15,122.46,122.85,193699.0,114.3496,114.9939,114.3496,114.7138,193699.0
2019-12-16 10:00:00,122.91,123.43,122.8,123.1,120844.0,114.7698,115.2554,114.6671,114.9472,120844.0
2019-12-16 10:10:00,123.07,123.21,122.99,123.18,42167.0,114.9192,115.0499,114.8445,115.0219,42167.0
2019-12-16 10:20:00,123.17,123.33,123.03,123.06,89985.0,115.0126,115.162,114.8818,114.9099,89985.0
2019-12-16 10:30:00,123.1,123.1,122.51,122.51,50992.0,114.9472,114.9472,114.3963,114.3963,50992.0
2019-12-16 10:40:00,122.55,122.68,122.41,122.55,53280.0,114.4336,114.555,114.3029,114.4336,53280.0
2019-12-16 10:50:00,122.55,122.57,122.38,122.53,50978.0,114.4336,114.4523,114.2749,114.415,50978.0
2019-12-16 11:00:00,122.56,122.9,122.51,122.72,32965.0,114.443,114.7605,114.3963,114.5924,32965.0
2019-12-16 11:10:00,122.72,122.87,122.7,122.8,39770.0,114.5924,114.7324,114.5737,114.6671,39770.0
2019-12-16 11:20:00,122.79,122.86,122.68,122.77,28843.0,114.6577,114.7231,114.555,114.6391,28843.0
2019-12-16 11:30:00,122.77,122.77,122.47,122.49,45642.0,114.6391,114.6391,114.3589,114.3776,45642.0
2019-12-16 11:40:00,122.5,122.55,122.41,122.49,24643.0,114.3869,114.4336,114.3029,114.3776,24643.0
2019-12-16 11:50:00,122.49,122.75,122.49,122.72,21840.0,114.3776,114.6204,114.3776,114.5924,21840.0
2019-12-16 12:00:00,122.73,122.75,122.58,122.67,23116.0,114.6017,114.6204,114.4616,114.5457,23116.0
2019-12-16 12:10:00,122.69,122.86,122.64,122.74,38340.0,114.5644,114.7231,114.5177,114.6111,38340.0
2019-12-16 12:20:00,122.73,122.9,122.73,122.81,17980.0,114.6017,114.7605,114.6017,114.6764,17980.0
2019-12-16 12:30:00,122.82,122.87,122.78,122.79,15073.0,114.6858,114.7324,114.6484,114.6577,15073.0
2019-12-16 12:40:00,122.79,122.94,122.77,122.84,21661.0,114.6577,114.7978,114.6391,114.7044,21661.0
2019-12-16 12:50:00,122.82,122.9,122.82,122.89,11974.0,114.6858,114.7605,114.6858,114.7511,11974.0
2019-12-16 13:00:00,122.9,122.91,122.78,122.91,24611.0,114.7605,114.7698,114.6484,114.7698,24611.0
2019-12-16 13:10:00,122.92,122.95,122.79,122.81,17372.0,114.7791,114.8071,114.6577,114.6764,17372.0
2019-12-16 13:20:00,122.81,122.87,122.7,122.86,20949.0,114.6764,114.7324,114.5737,114.7231,20949.0
2019-12-16 13:30:00,122.86,122.87,122.77,122.81,27400.0,114.7231,114.7324,114.6391,114.6764,27400.0
2019-12-16 13:40:00,122.8,122.83,122.69,122.77,25362.0,114.6671,114.6951,114.5644,114.6391,25362.0
2019-12-16 13:50:00,122.77,122.87,122.72,122.87,28265.0,114.6391,114.7324,114.5924,114.7324,28265.0
2019-12-16 14:00:00,122.87,123.0,122.74,122.79,56987.0,114.7324,114.8538,114.6111,114.6577,56987.0
2019-12-16 14:10:00,122.78,122.81,122.66,122.75,35964.0,114.6484,114.6764,114.5363,114.6204,35964.0
2019-12-16 14:20:00,122.76,122.76,122.66,122.71,33056.0,114.6297,114.6297,114.5363,114.583,33056.0
2019-12-16 14:30:00,122.7,122.72,122.59,122.68,49392.0,114.5737,114.5924,114.471,114.555,49392.0
2019-12-16 14:40:00,122.67,122.68,122.53,122.65,40706.0,114.5457,114.555,114.415,114.527,40706.0
2019-12-16 14:50:00,122.65,122.8,122.64,122.7,53715.0,114.527,114.6671,114.5177,114.5737,53715.0
2019-12-16 15:00:00,122.7,122.79,122.66,122.73,59425.0,114.5737,114.6577,114.5363,114.6017,59425.0
2019-12-16 15:10:00,122.73,122.96,122.72,122.9,76565.0,114.6017,114.8165,114.5924,114.7605,76565.0
2019-12-16 15:20:00,122.9,122.92,122.68,122.68,72888.0,114.7605,114.7791,114.555,114.555,72888.0
2019-12-16 15:30:00,122.68,122.93,122.67,122.87,90765.0,114.555,114.7885,114.5457,114.7324,90765.0
2019-12-16 15:40:00,122.86,122.86,122.7,122.76,85993.0,114.7231,114.7231,114.5737,114.6297,85993.0
2019-12-16 15:50:00,122.77,122.87,122.63,122.84,251994.0,114.6391,114.7324,114.5083,114.7044,251994.0
2019-12-17 09:30:00,124.0,124.38,123.31,124.18,433375.0,115.7876,116.1424,115.1433,115.9557,433375.0
2019-12-17 09:40:00,124.18,124.4,123.81,123.99,224285.0,115.9557,116.1611,115.6102,115.7783,224285.0
2019-12-17 09:50:00,123.92,124.24,123.51,123.74,485162.0,115.7129,116.0117,115.3301,115.5448,485162.0
2019-12-17 10:00:00,123.8,124.35,123.51,124.05,197233.0,115.6008,116.1144,115.3301,115.8343,197233.0
2019-12-17 10:10:00,124.05,124.58,124.0,124.57,150695.0,115.8343,116.3292,115.7876,116.3199,150695.0
2019-12-17 10:20:00,124.57,124.75,124.25,124.72,387828.0,116.3199,116.4879,116.021,116.4599,387828.0
2019-12-17 10:30:00,124.71,125.38,124.71,125.34,277444.0,116.4506,117.0762,116.4506,117.0389,277444.0
2019-12-17 10:40:00,125.34,125.85,125.24,125.83,208057.0,117.0389,117.5151,116.9455,117.4964,208057.0
2019-12-17 10:50:00,125.83,125.85,125.55,125.79,118108.0,117.4964,117.5151,117.2349,117.4591,118108.0
2019-12-17 11:00:00,125.77,126.13,125.59,126.08,137037.0,117.4404,117.7765,117.2723,117.7298,137037.0
2019-12-17 11:10:00,126.13,126.71,125.99,126.54,134778.0,117.7765,118.3181,117.6458,118.1594,134778.0
2019-12-17 11:20:00,126.51,126.92,126.05,126.13,191695.0,118.1314,118.5142,117.7018,117.7765,191695.0
2019-12-17 11:30:00,126.14,126.38,125.98,126.23,71348.0,117.7859,118.01,117.6365,117.8699,71348.0
2019-12-17 11:40:00,126.21,126.22,125.85,126.04,65898.0,117.8512,117.8606,117.5151,117.6925,65898.0
2019-12-17 11:50:00,126.04,126.18,125.98,126.13,107806.0,117.6925,117.8232,117.6365,117.7765,107806.0
2019-12-17 12:00:00,126.13,126.42,126.12,126.36,43945.0,117.7765,118.0473,117.7672,117.9913,43945.0
2019-12-17 12:10:00,126.37,126.37,126.14,126.33,47823.0,118.0006,118.0006,117.7859,117.9633,47823.0
2019-12-17 12:20:00,126.31,126.55,126.24,126.55,40332.0,117.9446,118.1687,117.8792,118.1687,40332.0
2019-12-17 12:30:00,126.53,126.8,126.48,126.59,68985.0,118.15,118.4022,118.1034,118.2061,68985.0
2019-12-17 12:40:00,126.59,126.92,126.53,126.89,79401.0,118.2061,118.5142,118.15,118.4862,79401.0
2019-12-17 12:50:00,126.89,126.99,126.83,126.98,68465.0,118.4862,118.5796,118.4302,118.5702,68465.0
2019-12-17 13:00:00,126.98,127.03,126.67,126.8,70094.0,118.5702,118.6169,118.2808,118.4022,70094.0
2019-12-17 13:10:00,126.8,126.83,126.34,126.48,74866.0,118.4022,118.4302,117.9726,118.1034,74866.0
2019-12-17 13:20:00,126.48,126.48,126.06,126.22,128164.0,118.1034,118.1034,117.7112,117.8606,128164.0
2019-12-17 13:30:00,126.22,126.27,125.89,125.9,40240.0,117.8606,117.9073,117.5524,117.5618,40240.0
2019-12-17 13:40:00,125.9,125.98,125.89,125.98,38123.0,117.5618,117.6365,117.5524,117.6365,38123.0
2019-12-17 13:50:00,125.98,126.03,125.68,125.82,44606.0,117.6365,117.6832,117.3563,117.4871,44606.0
2019-12-17 14:00:00,125.82,125.91,125.72,125.85,43017.0,117.4871,117.5711,117.3937,117.5151,43017.0
2019-12-17 14:10:00,125.88,125.89,125.78,125.83,48351.0,117.5431,117.5524,117.4497,117.4964,48351.0
2019-12-17 14:20:00,125.81,125.97,125.8,125.96,39907.0,117.4777,117.6271,117.4684,117.6178,39907.0
2019-12-17 14:30:00,125.96,125.99,125.8,125.84,125738.0,117.6178,117.6458,117.4684,117.5057,125738.0
2019-12-17 14:40:00,125.81,125.84,125.5,125.55,43395.0,117.4777,117.5057,117.1883,117.2349,43395.0
2019-12-17 14:50:00,125.54,125.55,125.39,125.49,40355.0,117.2256,117.2349,117.0855,117.1789,40355.0
2019-12-17 15:00:00,125.48,125.5,125.2,125.22,57290.0,117.1696,117.1883,116.9081,116.9268,57290.0
2019-12-17 15:10:00,125.21,125.32,125.18,125.27,77955.0,116.9175,117.0202,116.8895,116.9735,77955.0
2019-12-17 15:20:00,125.29,125.31,125.05,125.2,85227.0,116.9922,117.0108,116.7681,116.9081,85227.0
2019-12-17 15:30:00,125.2,125.36,125.15,125.3,90780.0,116.9081,117.0575,116.8614,117.0015,90780.0
2019-12-17 15:40:00,125.3,125.38,125.11,125.23,115847.0,117.0015,117.0762,116.8241,116.9361,115847.0
2019-12-17 15:50:00,125.23,125.53,125.02,125.3,474903.0,116.9361,117.2163,116.74,117.0015,474903.0
2019-12-18 09:30:00,127.88,129.53,127.69,129.24,495528.0,119.4106,120.9514,119.2332,120.6806,495528.0
2019-12-18 09:40:00,129.2,129.4,128.56,128.89,249670.0,120.6432,120.83,120.0456,120.3537,249670.0
2019-12-18 09:50:00,128.84,129.13,128.5,129.06,190985.0,120.3071,120.5778,119.9896,120.5125,190985.0
2019-12-18 10:00:00,129.02,129.11,128.75,129.0,134067.0,120.4751,120.5592,120.223,120.4565,134067.0
2019-12-18 10:10:00,129.0,129.48,128.88,128.88,203848.0,120.4565,120.9047,120.3444,120.3444,203848.0
2019-12-18 10:20:00,128.89,128.9,128.12,128.5,138694.0,120.3537,120.3631,119.6347,119.9896,138694.0
2019-12-18 10:30:00,128.47,128.92,128.39,128.88,134222.0,119.9616,120.3818,119.8869,120.3444,134222.0
2019-12-18 10:40:00,128.89,128.93,128.37,128.47,117140.0,120.3537,120.3911,119.8682,119.9616,117140.0
2019-12-18 10:50:00,128.49,129.03,128.44,128.81,90927.0,119.9802,120.4845,119.9335,120.279,90927.0
2019-12-18 11:00:00,128.82,129.24,128.81,128.92,74626.0,120.2884,120.6806,120.279,120.3818,74626.0
2019-12-18 11:10:00,128.94,129.34,128.85,129.12,89126.0,120.4004,120.7739,120.3164,120.5685,89126.0
2019-12-18 11:20:00,129.05,129.26,128.88,129.26,88021.0,120.5031,120.6992,120.3444,120.6992,88021.0
2019-12-18 11:30:00,129.25,129.25,129.04,129.18,60830.0,120.6899,120.6899,120.4938,120.6245,60830.0
2019-12-18 11:40:00,129.22,129.47,129.18,129.44,75392.0,120.6619,120.8953,120.6245,120.8673,75392.0
2019-12-18 11:50:00,129.43,129.95,129.37,129.91,141507.0,120.858,121.3435,120.802,121.3062,141507.0
2019-12-18 12:00:00,129.93,129.98,129.73,129.98,114465.0,121.3249,121.3716,121.1381,121.3716,114465.0
2019-12-18 12:10:00,129.97,129.97,129.65,129.69,125721.0,121.3622,121.3622,121.0634,121.1008,125721.0
2019-12-18 12:20:00,129.7,129.83,129.53,129.55,111750.0,121.1101,121.2315,120.9514,120.97,111750.0
2019-12-18 12:30:00,129.56,129.84,129.48,129.48,73873.0,120.9794,121.2408,120.9047,120.9047,73873.0
2019-12-18 12:40:00,129.46,129.78,129.37,129.46,107159.0,120.886,121.1848,120.802,120.886,107159.0
2019-12-18 12:50:00,129.45,129.54,129.38,129.41,103800.0,120.8767,120.9607,120.8113,120.8393,103800.0
2019-12-18 13:00:00,129.43,129.5,129.08,129.25,118738.0,120.858,120.9233,120.5312,120.6899,118738.0
2019-12-18 13:10:00,129.25,129.48,129.16,129.4,57237.0,120.6899,120.9047,120.6059,120.83,57237.0
2019-12-18 13:20:00,129.41,129.46,129.33,129.36,41776.0,120.8393,120.886,120.7646,120.7926,41776.0
2019-12-18 13:30:00,129.37,129.53,129.3,129.47,65330.0,120.802,120.9514,120.7366,120.8953,65330.0
2019-12-18 13:40:00,129.46,129.78,129.36,129.44,196497.0,120.886,121.1848,120.7926,120.8673,196497.0
2019-12-18 13:50:00,129.44,129.47,129.22,129.23,334696.0,120.8673,120.8953,120.6619,120.6712,334696.0
2019-12-18 14:00:00,129.24,129.36,129.15,129.3,86053.0,120.6806,120.7926,120.5965,120.7366,86053.0
2019-12-18 14:10:00,129.3,129.48,129.18,129.3,157044.0,120.7366,120.9047,120.6245,120.7366,157044.0
2019-12-18 14:20:00,129.29,129.39,129.24,129.35,52173.0,120.7273,120.8206,120.6806,120.7833,52173.0
2019-12-18 14:30:00,129.34,129.53,129.29,129.52,46264.0,120.7739,120.9514,120.7273,120.942,46264.0
2019-12-18 14:40:00,129.54,129.65,129.52,129.6,50690.0,120.9607,121.0634,120.942,121.0167,50690.0
2019-12-18 14:50:00,129.59,129.68,129.51,129.57,70983.0,121.0074,121.0914,120.9327,120.9887,70983.0
2019-12-18 15:00:00,129.57,129.68,129.5,129.63,87539.0,120.9887,121.0914,120.9233,121.0447,87539.0
2019-12-18 15:10:00,129.64,129.77,129.59,129.77,77133.0,121.0541,121.1755,121.0074,121.1755,77133.0
2019-12-18 15:20:00,129.78,129.9,129.56,129.56,118655.0,121.1848,121.2969,120.9794,120.9794,118655.0
2019-12-18 15:30:00,129.59,129.61,129.3,129.4,201760.0,121.0074,121.0261,120.7366,120.83,201760.0
2019-12-18 15:40:00,129.39,129.41,129.22,129.34,176816.0,120.8206,120.8393,120.6619,120.7739,176816.0
2019-12-18 15:50:00,129.34,129.61,129.23,129.48,432576.0,120.7739,121.0261,120.6712,120.9047,432576.0
2019-12-19 09:30:00,129.08,129.24,128.34,128.62,180712.0,120.5312,120.6806,119.8402,120.1016,180712.0
2019-12-19 09:40:00,128.58,129.2,128.58,128.94,79661.0,120.0643,120.6432,120.0643,120.4004,79661.0
2019-12-19 09:50:00,128.95,129.17,128.56,129.07,141301.0,120.4098,120.6152,120.0456,120.5218,141301.0
2019-12-19 10:00:00,129.06,129.55,129.05,129.46,80384.0,120.5125,120.97,120.5031,120.886,80384.0
2019-12-19 10:10:00,129.47,129.47,128.98,128.98,42347.0,120.8953,120.8953,120.4378,120.4378,42347.0
2019-12-19 10:20:00,128.98,129.23,128.83,129.16,76335.0,120.4378,120.6712,120.2977,120.6059,76335.0
2019-12-19 10:30:00,129.17,129.23,129.03,129.2,21422.0,120.6152,120.6712,120.4845,120.6432,21422.0
2019-12-19 10:40:00,129.2,129.45,129.16,129.3,33004.0,120.6432,120.8767,120.6059,120.7366,33004.0
2019-12-19 10:50:00,129.3,129.45,129.3,129.41,55312.0,120.7366,120.8767,120.7366,120.8393,55312.0
2019-12-19 11:00:00,129.41,129.67,129.28,129.67,44623.0,120.8393,121.0821,120.7179,121.0821,44623.0
2019-12-19 11:10:00,129.7,130.14,129.68,130.12,92356.0,121.1101,121.521,121.0914,121.5023,92356.0
2019-12-19 11:20:00,130.11,130.26,130.08,130.13,74423.0,121.4929,121.633,121.4649,121.5116,74423.0
2019-12-19 11:30:00,130.16,130.19,129.96,130.09,38912.0,121.5396,121.5676,121.3529,121.4743,38912.0
2019-12-19 11:40:00,130.08,130.11,130.01,130.06,25134.0,121.4649,121.4929,121.3996,121.4463,25134.0
2019-12-19 11:50:00,130.07,130.19,130.06,130.18,33559.0,121.4556,121.5676,121.4463,121.5583,33559.0
2019-12-19 12:00:00,130.17,130.28,130.07,130.14,37224.0,121.549,121.6517,121.4556,121.521,37224.0
2019-12-19 12:10:00,130.13,130.32,130.08,130.32,26887.0,121.5116,121.689,121.4649,121.689,26887.0
2019-12-19 12:20:00,130.31,130.34,130.14,130.2,28884.0,121.6797,121.7077,121.521,121.577,28884.0
2019-12-19 12:30:00,130.18,130.22,130.04,130.06,21309.0,121.5583,121.5957,121.4276,121.4463,21309.0
2019-12-19 12:40:00,130.06,130.11,129.96,130.1,55865.0,121.4463,121.4929,121.3529,121.4836,55865.0
2019-12-19 12:50:00,130.09,130.16,130.06,130.12,20984.0,121.4743,121.5396,121.4463,121.5023,20984.0
2019-12-19 13:00:00,130.13,130.29,130.12,130.29,33332.0,121.5116,121.661,121.5023,121.661,33332.0
2019-12-19 13:10:00,130.28,130.45,130.28,130.34,35814.0,121.6517,121.8104,121.6517,121.7077,35814.0
2019-12-19 13:20:00,130.34,130.35,130.28,130.32,14839.0,121.7077,121.717,121.6517,121.689,14839.0
2019-12-19 13:30:00,130.32,130.53,130.3,130.53,46414.0,121.689,121.8851,121.6704,121.8851,46414.0
2019-12-19 13:40:00,130.53,130.6,130.48,130.5,29101.0,121.8851,121.9505,121.8384,121.8571,29101.0
2019-12-19 13:50:00,130.51,130.69,130.48,130.69,30075.0,121.8665,122.0345,121.8384,122.0345,30075.0
2019-12-19 14:00:00,130.68,130.78,130.63,130.74,52988.0,122.0252,122.1186,121.9785,122.0812,52988.0
2019-12-19 14:10:00,130.75,130.79,130.61,130.66,81511.0,122.0906,122.1279,121.9598,122.0065,81511.0
2019-12-19 14:20:00,130.67,130.7,130.5,130.65,36903.0,122.0159,122.0439,121.8571,121.9972,36903.0
2019-12-19 14:30:00,130.64,130.89,130.64,130.86,98405.0,121.9878,122.2213,121.9878,122.1933,98405.0
2019-12-19 14:40:00,130.87,130.99,130.82,130.88,111844.0,122.2026,122.3147,122.1559,122.2119,111844.0
2019-12-19 14:50:00,130.87,130.99,130.74,130.77,122917.0,122.2026,122.3147,122.0812,122.1092,122917.0
2019-12-19 15:00:00,130.75,130.99,130.7,130.88,87264.0,122.0906,122.3147,122.0439,122.2119,87264.0
2019-12-19 15:10:00,130.88,130.88,130.61,130.68,59106.0,122.2119,122.2119,121.9598,122.0252,59106.0
2019-12-19 15:20:00,130.68,130.71,130.46,130.52,55281.0,122.0252,122.0532,121.8198,121.8758,55281.0
2019-12-19 15:30:00,130.53,130.67,130.36,130.51,99905.0,121.8851,122.0159,121.7264,121.8665,99905.0
2019-12-19 15:40:00,130.51,130.68,130.5,130.53,73364.0,121.8665,122.0252,121.8571,121.8851,73364.0
2019-12-19 15:50:00,130.49,130.89,130.45,130.85,302713.0,121.8478,122.2213,121.8104,122.1839,302713.0
2019-12-20 09:30:00,132.49,137.0,131.24,132.63,1164327.0,123.7153,127.9266,122.5481,123.846,1164327.0
2019-12-20 09:40:00,132.63,132.63,131.7,132.36,179227.0,123.846,123.846,122.9776,123.5939,179227.0
2019-12-20 09:50:00,132.36,132.78,131.93,132.71,138901.0,123.5939,123.9861,123.1924,123.9207,138901.0
2019-12-20 10:00:00,132.79,133.09,132.14,132.96,170237.0,123.9954,124.2756,123.3885,124.1542,170237.0
2019-12-20 10:10:00,132.97,132.98,132.61,132.87,135213.0,124.1635,124.1729,123.8274,124.0702,135213.0
2019-12-20 10:20:00,132.87,132.97,132.53,132.6,91895.0,124.0702,124.1635,123.7527,123.818,91895.0
2019-12-20 10:30:00,132.6,132.87,132.56,132.85,51368.0,123.818,124.0702,123.7807,124.0515,51368.0
2019-12-20 10:40:00,132.82,132.91,132.68,132.68,74418.0,124.0235,124.1075,123.8927,123.8927,74418.0
2019-12-20 10:50:00,132.67,132.78,132.38,132.39,61995.0,123.8834,123.9861,123.6126,123.6219,61995.0
2019-12-20 11:00:00,132.41,132.41,132.15,132.22,113439.0,123.6406,123.6406,123.3978,123.4632,113439.0
2019-12-20 11:10:00,132.24,132.7,132.24,132.59,146862.0,123.4819,123.9114,123.4819,123.8087,146862.0
2019-12-20 11:20:00,132.59,132.7,132.47,132.67,67603.0,123.8087,123.9114,123.6966,123.8834,67603.0
2019-12-20 11:30:00,132.68,132.76,132.57,132.67,68461.0,123.8927,123.9674,123.79,123.8834,68461.0
2019-12-20 11:40:00,132.67,132.76,132.58,132.65,32727.0,123.8834,123.9674,123.7994,123.8647,32727.0
2019-12-20 11:50:00,132.65,132.67,132.05,132.06,69048.0,123.8647,123.8834,123.3045,123.3138,69048.0
2019-12-20 12:00:00,132.06,132.08,131.85,132.05,69021.0,123.3138,123.3325,123.1177,123.3045,69021.0
2019-12-20 12:10:00,132.04,132.18,132.0,132.02,33334.0,123.2951,123.4258,123.2578,123.2764,33334.0
2019-12-20 12:20:00,132.0,132.26,131.96,132.19,33181.0,123.2578,123.5006,123.2204,123.4352,33181.0
2019-12-20 12:30:00,132.19,132.31,132.14,132.28,49948.0,123.4352,123.5472,123.3885,123.5192,49948.0
2019-12-20 12:40:00,132.28,132.28,132.06,132.08,33090.0,123.5192,123.5192,123.3138,123.3325,33090.0
2019-12-20 12:50:00,132.07,132.16,131.96,131.99,50753.0,123.3231,123.4072,123.2204,123.2484,50753.0
2019-12-20 13:00:00,131.99,132.09,131.95,131.99,40005.0,123.2484,123.3418,123.2111,123.2484,40005.0
2019-12-20 13:10:00,131.99,131.99,131.92,131.95,23141.0,123.2484,123.2484,123.1831,123.2111,23141.0
2019-12-20 13:20:00,131.96,131.97,131.73,131.77,47001.0,123.2204,123.2298,123.0057,123.043,47001.0
2019-12-20 13:30:00,131.76,131.79,131.69,131.75,40160.0,123.0337,123.0617,122.9683,123.0243,40160.0
2019-12-20 13:40:00,131.75,131.79,131.62,131.77,27723.0,123.0243,123.0617,122.9029,123.043,27723.0
2019-12-20 13:50:00,131.77,131.85,131.69,131.79,43123.0,123.043,123.1177,122.9683,123.0617,43123.0
2019-12-20 14:00:00,131.8,131.85,131.67,131.68,43021.0,123.071,123.1177,122.9496,122.959,43021.0
2019-12-20 14:10:00,131.69,131.78,131.6,131.75,36679.0,122.9683,123.0523,122.8843,123.0243,36679.0
2019-12-20 14:20:00,131.76,131.86,131.71,131.78,42520.0,123.0337,123.127,122.987,123.0523,42520.0
2019-12-20 14:30:00,131.78,131.95,131.7,131.93,157855.0,123.0523,123.2111,122.9776,123.1924,157855.0
2019-12-20 14:40:00,131.97,132.25,131.96,132.1,40134.0,123.2298,123.4912,123.2204,123.3511,40134.0
2019-12-20 14:50:00,132.1,132.18,131.98,132.01,57986.0,123.3511,123.4258,123.2391,123.2671,57986.0
2019-12-20 15:00:00,132.02,132.07,131.81,131.92,48043.0,123.2764,123.3231,123.0804,123.1831,48043.0
2019-12-20 15:10:00,131.92,132.18,131.92,132.08,88553.0,123.1831,123.4258,123.1831,123.3325,88553.0
2019-12-20 15:20:00,132.08,132.2,132.06,132.13,86185.0,123.3325,123.4445,123.3138,123.3792,86185.0
2019-12-20 15:30:00,132.14,132.21,132.07,132.18,143782.0,123.3885,123.4539,123.3231,123.4258,143782.0
2019-12-20 15:40:00,132.2,132.55,132.18,132.3,162277.0,123.4445,123.7713,123.4258,123.5379,162277.0
2019-12-20 15:50:00,132.3,132.6,132.12,132.43,485421.0,123.5379,123.818,123.3698,123.6593,485421.0
2019-12-23 09:30:00,132.39,132.58,131.76,132.03,90576.0,123.6219,123.7994,123.0337,123.2858,90576.0
2019-12-23 09:40:00,132.02,132.19,131.95,132.02,52148.0,123.2764,123.4352,123.2111,123.2764,52148.0
2019-12-23 09:50:00,131.99,132.19,131.97,132.12,26101.0,123.2484,123.4352,123.2298,123.3698,26101.0
2019-12-23 10:00:00,132.17,132.18,131.86,132.14,50904.0,123.4165,123.4258,123.127,123.3885,50904.0
2019-12-23 10:10:00,132.13,132.21,132.07,132.07,28231.0,123.3792,123.4539,123.3231,123.3231,28231.0
2019-12-23 10:20:00,132.1,132.11,131.88,131.88,49556.0,123.3511,123.3605,123.1457,123.1457,49556.0
2019-12-23 10:30:00,131.88,131.95,131.85,131.87,22685.0,123.1457,123.2111,123.1177,123.1364,22685.0
2019-12-23 10:40:00,131.89,132.0,131.77,131.89,39673.0,123.1551,123.2578,123.043,123.1551,39673.0
2019-12-23 10:50:00,131.89,131.9,131.76,131.81,33867.0,123.1551,123.1644,123.0337,123.0804,33867.0
2019-12-23 11:00:00,131.81,131.91,131.81,131.87,29584.0,123.0804,123.1737,123.0804,123.1364,29584.0
2019-12-23 11:10:00,131.87,131.87,131.64,131.65,24108.0,123.1364,123.1364,122.9216,122.931,24108.0
2019-12-23 11:20:00,131.64,131.77,131.63,131.72,25317.0,122.9216,123.043,122.9123,122.9963,25317.0
2019-12-23 11:30:00,131.73,131.75,131.63,131.68,30108.0,123.0057,123.0243,122.9123,122.959,30108.0
2019-12-23 11:40:00,131.69,131.73,131.66,131.69,24998.0,122.9683,123.0057,122.9403,122.9683,24998.0
2019-12-23 11:50:00,131.69,131.73,131.58,131.59,25567.0,122.9683,123.0057,122.8656,122.8749,25567.0
2019-12-23 12:00:00,131.58,131.59,131.32,131.35,40990.0,122.8656,122.8749,122.6228,122.6508,40990.0
2019-12-23 12:10:00,131.34,131.34,131.15,131.22,97586.0,122.6415,122.6415,122.4641,122.5294,97586.0
2019-12-23 12:20:00,131.23,131.44,131.18,131.4,53856.0,122.5388,122.7349,122.4921,122.6975,53856.0
2019-12-23 12:30:00,131.39,131.49,131.36,131.39,32756.0,122.6882,122.7815,122.6602,122.6882,32756.0
2019-12-23 12:40:00,131.39,131.41,131.32,131.37,32540.0,122.6882,122.7068,122.6228,122.6695,32540.0
2019-12-23 12:50:00,131.34,131.45,131.31,131.38,19208.0,122.6415,122.7442,122.6135,122.6788,19208.0
2019-12-23 13:00:00,131.37,131.44,131.26,131.26,29819.0,122.6695,122.7349,122.5668,122.5668,29819.0
2019-12-23 13:10:00,131.27,131.3,131.02,131.04,29370.0,122.5761,122.6041,122.3427,122.3613,29370.0
2019-12-23 13:20:00,131.04,131.3,131.03,131.3,26573.0,122.3613,122.6041,122.352,122.6041,26573.0
2019-12-23 13:30:00,131.3,131.34,131.2,131.27,33857.0,122.6041,122.6415,122.5108,122.5761,33857.0
2019-12-23 13:40:00,131.27,131.33,131.25,131.29,22297.0,122.5761,122.6321,122.5574,122.5948,22297.0
2019-12-23 13:50:00,131.3,131.36,131.26,131.28,26941.0,122.6041,122.6602,122.5668,122.5855,26941.0
2019-12-23 14:00:00,131.27,131.36,131.27,131.34,33291.0,122.5761,122.6602,122.5761,122.6415,33291.0
2019-12-23 14:10:00,131.33,131.35,131.21,131.29,21381.0,122.6321,122.6508,122.5201,122.5948,21381.0
2019-12-23 14:20:00,131.28,131.31,131.22,131.27,24710.0,122.5855,122.6135,122.5294,122.5761,24710.0
2019-12-23 14:30:00,131.27,131.38,131.17,131.38,29129.0,122.5761,122.6788,122.4827,122.6788,29129.0
2019-12-23 14:40:00,131.38,131.5,131.34,131.48,33762.0,122.6788,122.7909,122.6415,122.7722,33762.0
2019-12-23 14:50:00,131.5,131.5,131.33,131.33,38780.0,122.7909,122.7909,122.6321,122.6321,38780.0
2019-12-23 15:00:00,131.32,131.32,131.23,131.24,32215.0,122.6228,122.6228,122.5388,122.5481,32215.0
2019-12-23 15:10:00,131.25,131.32,131.21,131.21,35791.0,122.5574,122.6228,122.5201,122.5201,35791.0
2019-12-23 15:20:00,131.22,131.3,131.13,131.29,26629.0,122.5294,122.6041,122.4454,122.5948,26629.0
2019-12-23 15:30:00,131.3,131.38,131.25,131.26,40324.0,122.6041,122.6788,122.5574,122.5668,40324.0
2019-12-23 15:40:00,131.26,131.3,131.06,131.07,53145.0,122.5668,122.6041,122.38,122.3894,53145.0
2019-12-23 15:50:00,131.08,131.22,131.06,131.17,190389.0,122.3987,122.5294,122.38,122.4827,190389.0
2019-12-24 09:30:00,131.07,131.21,130.13,130.52,68406.0,122.3894,122.5201,121.5116,121.8758,68406.0
2019-12-24 09:40:00,130.47,130.82,130.38,130.54,40932.0,121.8291,122.1559,121.7451,121.8945,40932.0
2019-12-24 09:50:00,130.51,130.83,130.43,130.77,34903.0,121.8665,122.1653,121.7917,122.1092,34903.0
2019-12-24 10:00:00,130.77,130.9,130.73,130.81,50103.0,122.1092,122.2306,122.0719,122.1466,50103.0
2019-12-24 10:10:00,130.82,130.86,130.66,130.73,35690.0,122.1559,122.1933,122.0065,122.0719,35690.0
2019-12-24 10:20:00,130.74,130.95,130.74,130.9,62076.0,122.0812,122.2773,122.0812,122.2306,62076.0
2019-12-24 10:30:00,130.9,130.92,130.74,130.87,61109.0,122.2306,122.2493,122.0812,122.2026,61109.0
2019-12-24 10:40:00,130.86,130.88,130.67,130.72,40617.0,122.1933,122.2119,122.0159,122.0625,40617.0
2019-12-24 10:50:00,130.7,130.8,130.6,130.69,26450.0,122.0439,122.1372,121.9505,122.0345,26450.0
2019-12-24 11:00:00,130.69,130.82,130.63,130.75,35483.0,122.0345,122.1559,121.9785,122.0906,35483.0
2019-12-24 11:10:00,130.75,131.06,130.74,130.92,76326.0,122.0906,122.38,122.0812,122.2493,76326.0
2019-12-24 11:20:00,130.9,130.99,130.81,130.81,28073.0,122.2306,122.3147,122.1466,122.1466,28073.0
2019-12-24 11:30:00,130.83,130.9,130.78,130.85,27321.0,122.1653,122.2306,122.1186,122.1839,27321.0
2019-12-24 11:40:00,130.86,131.11,130.84,131.06,19327.0,122.1933,122.4267,122.1746,122.38,19327.0
2019-12-24 11:50:00,131.07,131.17,130.93,130.95,17361.0,122.3894,122.4827,122.2586,122.2773,17361.0
2019-12-24 12:00:00,130.94,131.07,130.83,131.03,50687.0,122.268,122.3894,122.1653,122.352,50687.0
2019-12-24 12:10:00,131.03,131.06,130.95,131.02,15139.0,122.352,122.38,122.2773,122.3427,15139.0
2019-12-24 12:20:00,131.03,131.08,130.99,131.0,17973.0,122.352,122.3987,122.3147,122.324,17973.0
2019-12-24 12:30:00,130.99,131.19,130.99,131.19,17194.0,122.3147,122.5014,122.3147,122.5014,17194.0
2019-12-24 12:40:00,131.19,131.21,131.08,131.11,18242.0,122.5014,122.5201,122.3987,122.4267,18242.0
2019-12-24 12:50:00,131.08,131.11,130.94,131.06,50391.0,122.3987,122.4267,122.268,122.38,50391.0
2019-12-26 09:30:00,131.0,131.39,130.69,131.28,27465.0,122.324,122.6882,122.0345,122.5855,27465.0
2019-12-26 09:40:00,131.36,131.63,131.3,131.46,8756.0,122.6602,122.9123,122.6041,122.7535,8756.0
2019-12-26 09:50:00,131.44,131.68,131.39,131.68,20572.0,122.7349,122.959,122.6882,122.959,20572.0
2019-12-26 10:00:00,131.66,131.7,131.42,131.55,43337.0,122.9403,122.9776,122.7162,122.8376,43337.0
2019-12-26 10:10:00,131.57,131.67,131.49,131.59,16058.0,122.8562,122.9496,122.7815,122.8749,16058.0
2019-12-26 10:20:00,131.59,131.61,131.52,131.56,33608.0,122.8749,122.8936,122.8096,122.8469,33608.0
2019-12-26 10:30:00,131.56,131.67,131.46,131.62,42603.0,122.8469,122.9496,122.7535,122.9029,42603.0
2019-12-26 10:40:00,131.62,131.64,131.55,131.62,9014.0,122.9029,122.9216,122.8376,122.9029,9014.0
2019-12-26 10:50:00,131.62,131.7,131.5,131.54,46974.0,122.9029,122.9776,122.7909,122.8282,46974.0
2019-12-26 11:00:00,131.5,131.68,131.48,131.56,13769.0,122.7909,122.959,122.7722,122.8469,13769.0
2019-12-26 11:10:00,131.55,131.55,131.34,131.38,13605.0,122.8376,122.8376,122.6415,122.6788,13605.0
2019-12-26 11:20:00,131.38,131.39,131.24,131.24,13957.0,122.6788,122.6882,122.5481,122.5481,13957.0
2019-12-26 11:30:00,131.27,131.3,131.2,131.25,7737.0,122.5761,122.6041,122.5108,122.5574,7737.0
2019-12-26 11:40:00,131.2,131.31,131.2,131.24,9228.0,122.5108,122.6135,122.5108,122.5481,9228.0
2019-12-26 11:50:00,131.24,131.27,131.12,131.15,10695.0,122.5481,122.5761,122.4361,122.4641,10695.0
2019-12-26 12:00:00,131.15,131.27,130.91,130.91,28342.0,122.4641,122.5761,122.24,122.24,28342.0
2019-12-26 12:10:00,130.91,131.16,130.88,131.08,21816.0,122.24,122.4734,122.2119,122.3987,21816.0
2019-12-26 12:20:00,131.06,131.12,131.02,131.1,10212.0,122.38,122.4361,122.3427,122.4174,10212.0
2019-12-26 12:30:00,131.1,131.2,131.1,131.14,8929.0,122.4174,122.5108,122.4174,122.4547,8929.0
2019-12-26 12:40:00,131.12,131.23,131.08,131.17,8926.0,122.4361,122.5388,122.3987,122.4827,8926.0
2019-12-26 12:50:00,131.16,131.19,131.1,131.16,8804.0,122.4734,122.5014,122.4174,122.4734,8804.0
2019-12-26 13:00:00,131.17,131.19,131.08,131.09,7928.0,122.4827,122.5014,122.3987,122.408,7928.0
2019-12-26 13:10:00,131.1,131.21,131.09,131.14,10334.0,122.4174,122.5201,122.408,122.4547,10334.0
2019-12-26 13:20:00,131.16,131.17,131.07,131.08,8738.0,122.4734,122.4827,122.3894,122.3987,8738.0
2019-12-26 13:30:00,131.07,131.09,130.98,130.98,12224.0,122.3894,122.408,122.3053,122.3053,12224.0
2019-12-26 13:40:00,130.96,130.98,130.92,130.98,9445.0,122.2866,122.3053,122.2493,122.3053,9445.0
2019-12-26 13:50:00,130.96,130.97,130.82,130.86,13762.0,122.2866,122.296,122.1559,122.1933,13762.0
2019-12-26 14:00:00,130.84,130.87,130.78,130.79,13467.0,122.1746,122.2026,122.1186,122.1279,13467.0
2019-12-26 14:10:00,130.79,130.8,130.72,130.72,7167.0,122.1279,122.1372,122.0625,122.0625,7167.0
2019-12-26 14:20:00,130.72,130.74,130.67,130.74,11917.0,122.0625,122.0812,122.0159,122.0812,11917.0
2019-12-26 14:30:00,130.73,130.77,130.7,130.72,14047.0,122.0719,122.1092,122.0439,122.0625,14047.0
2019-12-26 14:40:00,130.73,130.82,130.7,130.8,10416.0,122.0719,122.1559,122.0439,122.1372,10416.0
2019-12-26 14:50:00,130.79,130.79,130.66,130.68,16587.0,122.1279,122.1279,122.0065,122.0252,16587.0
2019-12-26 15:00:00,130.68,130.8,130.66,130.77,16971.0,122.0252,122.1372,122.0065,122.1092,16971.0
2019-12-26 15:10:00,130.77,130.86,130.73,130.83,11562.0,122.1092,122.1933,122.0719,122.1653,11562.0
2019-12-26 15:20:00,130.84,130.88,130.77,130.81,12023.0,122.1746,122.2119,122.1092,122.1466,12023.0
2019-12-26 15:30:00,130.8,130.81,130.73,130.79,18082.0,122.1372,122.1466,122.0719,122.1279,18082.0
2019-12-26 15:40:00,130.8,131.02,130.77,130.92,37768.0,122.1372,122.3427,122.1092,122.2493,37768.0
2019-12-26 15:50:00,130.92,131.18,130.87,131.14,97279.0,122.2493,122.4921,122.2026,122.4547,97279.0
2019-12-27 09:30:00,131.57,131.77,131.21,131.28,34214.0,122.8562,123.043,122.5201,122.5855,34214.0
2019-12-27 09:40:00,131.21,131.53,131.12,131.12,20200.0,122.5201,122.8189,122.4361,122.4361,20200.0
2019-12-27 09:50:00,131.17,131.17,130.84,131.15,31474.0,122.4827,122.4827,122.1746,122.4641,31474.0
2019-12-27 10:00:00,131.16,131.41,131.11,131.4,21239.0,122.4734,122.7068,122.4267,122.6975,21239.0
2019-12-27 10:10:00,131.41,131.43,131.33,131.37,17125.0,122.7068,122.7255,122.6321,122.6695,17125.0
2019-12-27 10:20:00,131.37,131.52,131.29,131.46,17785.0,122.6695,122.8096,122.5948,122.7535,17785.0
2019-12-27 10:30:00,131.47,131.55,131.4,131.42,51798.0,122.7629,122.8376,122.6975,122.7162,51798.0
2019-12-27 10:40:00,131.43,131.58,131.42,131.5,14925.0,122.7255,122.8656,122.7162,122.7909,14925.0
2019-12-27 10:50:00,131.53,131.56,131.43,131.46,19733.0,122.8189,122.8469,122.7255,122.7535,19733.0
2019-12-27 11:00:00,131.47,131.47,131.13,131.16,17103.0,122.7629,122.7629,122.4454,122.4734,17103.0
2019-12-27 11:10:00,131.16,131.19,131.09,131.14,20946.0,122.4734,122.5014,122.408,122.4547,20946.0
2019-12-27 11:20:00,131.15,131.61,131.14,131.58,46116.0,122.4641,122.8936,122.4547,122.8656,46116.0
2019-12-27 11:30:00,131.6,131.74,131.42,131.48,16399.0,122.8843,123.015,122.7162,122.7722,16399.0
2019-12-27 11:40:00,131.45,131.6,131.43,131.58,20429.0,122.7442,122.8843,122.7255,122.8656,20429.0
2019-12-27 11:50:00,131.59,131.69,131.53,131.62,57028.0,122.8749,122.9683,122.8189,122.9029,57028.0
2019-12-27 12:00:00,131.63,131.69,131.37,131.39,53239.0,122.9123,122.9683,122.6695,122.6882,53239.0
2019-12-27 12:10:00,131.37,131.5,131.36,131.5,10382.0,122.6695,122.7909,122.6602,122.7909,10382.0
2019-12-27 12:20:00,131.51,131.51,131.34,131.34,12825.0,122.8002,122.8002,122.6415,122.6415,12825.0
2019-12-27 12:30:00,131.35,131.54,131.33,131.52,11613.0,122.6508,122.8282,122.6321,122.8096,11613.0
2019-12-27 12:40:00,131.52,131.75,131.44,131.44,36826.0,122.8096,123.0243,122.7349,122.7349,36826.0
2019-12-27 12:50:00,131.44,131.61,131.37,131.37,13227.0,122.7349,122.8936,122.6695,122.6695,13227.0
2019-12-27 13:00:00,131.4,131.4,131.25,131.32,11286.0,122.6975,122.6975,122.5574,122.6228,11286.0
2019-12-27 13:10:00,131.34,131.35,131.21,131.29,9359.0,122.6415,122.6508,122.5201,122.5948,9359.0
2019-12-27 13:20:00,131.3,131.31,131.19,131.24,8289.0,122.6041,122.6135,122.5014,122.5481,8289.0
2019-12-27 13:30:00,131.24,131.25,131.16,131.19,11517.0,122.5481,122.5574,122.4734,122.5014,11517.0
2019-12-27 13:40:00,131.2,131.28,131.19,131.2,15205.0,122.5108,122.5855,122.5014,122.5108,15205.0
2019-12-27 13:50:00,131.21,131.3,131.15,131.25,14629.0,122.5201,122.6041,122.4641,122.5574,14629.0
2019-12-27 14:00:00,131.25,131.34,131.23,131.28,11624.0,122.5574,122.6415,122.5388,122.5855,11624.0
2019-12-27 14:10:00,131.29,131.35,131.22,131.22,7350.0,122.5948,122.6508,122.5294,122.5294,7350.0
2019-12-27 14:20:00,131.23,131.25,131.21,131.21,9761.0,122.5388,122.5574,122.5201,122.5201,9761.0
2019-12-27 14:30:00,131.19,131.22,131.11,131.11,23739.0,122.5014,122.5294,122.4267,122.4267,23739.0
2019-12-27 14:40:00,131.12,131.33,131.1,131.32,11410.0,122.4361,122.6321,122.4174,122.6228,11410.0
2019-12-27 14:50:00,131.36,131.4,131.27,131.3,6594.0,122.6602,122.6975,122.5761,122.6041,6594.0
2019-12-27 15:00:00,131.31,131.43,131.3,131.35,11082.0,122.6135,122.7255,122.6041,122.6508,11082.0
2019-12-27 15:10:00,131.35,131.36,131.24,131.33,13388.0,122.6508,122.6602,122.5481,122.6321,13388.0
2019-12-27 15:20:00,131.32,131.47,131.32,131.45,21240.0,122.6228,122.7629,122.6228,122.7442,21240.0
2019-12-27 15:30:00,131.46,131.56,131.43,131.5,19744.0,122.7535,122.8469,122.7255,122.7909,19744.0
2019-12-27 15:40:00,131.53,131.58,131.3,131.31,30222.0,122.8189,122.8656,122.6041,122.6135,30222.0
2019-12-27 15:50:00,131.3,131.58,131.2,131.5,138972.0,122.6041,122.8656,122.5108,122.7909,138972.0
2019-12-30 09:30:00,131.52,131.93,131.39,131.88,38299.0,122.8096,123.1924,122.6882,123.1457,38299.0
2019-12-30 09:40:00,131.84,131.92,131.5,131.59,25096.0,123.1084,123.1831,122.7909,122.8749,25096.0
2019-12-30 09:50:00,131.62,131.64,131.37,131.53,28555.0,122.9029,122.9216,122.6695,122.8189,28555.0
2019-12-30 10:00:00,131.53,131.8,131.28,131.65,31303.0,122.8189,123.071,122.5855,122.931,31303.0
2019-12-30 10:10:00,131.6,131.67,131.31,131.48,18156.0,122.8843,122.9496,122.6135,122.7722,18156.0
2019-12-30 10:20:00,131.51,131.61,131.27,131.27,56920.0,122.8002,122.8936,122.5761,122.5761,56920.0
2019-12-30 10:30:00,131.26,131.27,131.0,131.18,20260.0,122.5668,122.5761,122.324,122.4921,20260.0
2019-12-30 10:40:00,131.2,131.24,131.02,131.08,21496.0,122.5108,122.5481,122.3427,122.3987,21496.0
2019-12-30 10:50:00,131.06,131.37,131.0,131.31,10499.0,122.38,122.6695,122.324,122.6135,10499.0
2019-12-30 11:00:00,131.3,131.3,131.0,131.04,11526.0,122.6041,122.6041,122.324,122.3613,11526.0
2019-12-30 11:10:00,131.02,131.21,130.97,131.06,10226.0,122.3427,122.5201,122.296,122.38,10226.0
2019-12-30 11:20:00,131.1,131.23,131.05,131.15,10538.0,122.4174,122.5388,122.3707,122.4641,10538.0
2019-12-30 11:30:00,131.12,131.15,131.05,131.13,6055.0,122.4361,122.4641,122.3707,122.4454,6055.0
2019-12-30 11:40:00,131.12,131.13,130.91,131.04,24310.0,122.4361,122.4454,122.24,122.3613,24310.0
2019-12-30 11:50:00,131.05,131.13,131.0,131.07,20216.0,122.3707,122.4454,122.324,122.3894,20216.0
2019-12-30 12:00:00,131.1,131.15,131.06,131.07,5398.0,122.4174,122.4641,122.38,122.3894,5398.0
2019-12-30 12:10:00,131.07,131.19,131.04,131.17,10685.0,122.3894,122.5014,122.3613,122.4827,10685.0
2019-12-30 12:20:00,131.14,131.19,131.11,131.18,11706.0,122.4547,122.5014,122.4267,122.4921,11706.0
2019-12-30 12:30:00,131.2,131.29,131.18,131.29,8381.0,122.5108,122.5948,122.4921,122.5948,8381.0
2019-12-30 12:40:00,131.27,131.33,131.2,131.28,16007.0,122.5761,122.6321,122.5108,122.5855,16007.0
2019-12-30 12:50:00,131.3,131.32,131.09,131.11,10915.0,122.6041,122.6228,122.408,122.4267,10915.0
2019-12-30 13:00:00,131.11,131.22,131.08,131.13,8066.0,122.4267,122.5294,122.3987,122.4454,8066.0
2019-12-30 13:10:00,131.15,131.28,131.1,131.16,12416.0,122.4641,122.5855,122.4174,122.4734,12416.0
2019-12-30 13:20:00,131.19,131.2,130.96,130.97,8967.0,122.5014,122.5108,122.2866,122.296,8967.0
2019-12-30 13:30:00,130.95,131.02,130.91,131.02,9222.0,122.2773,122.3427,122.24,122.3427,9222.0
2019-12-30 13:40:00,131.03,131.12,130.96,130.99,10703.0,122.352,122.4361,122.2866,122.3147,10703.0
2019-12-30 13:50:00,131.01,131.28,130.99,131.2,11512.0,122.3333,122.5855,122.3147,122.5108,11512.0
2019-12-30 14:00:00,131.19,131.24,130.93,130.98,12934.0,122.5014,122.5481,122.2586,122.3053,12934.0
2019-12-30 14:10:00,130.97,131.11,130.87,131.07,15845.0,122.296,122.4267,122.2026,122.3894,15845.0
2019-12-30 14:20:00,131.09,131.17,131.0,131.14,9240.0,122.408,122.4827,122.324,122.4547,9240.0
2019-12-30 14:30:00,131.11,131.18,131.02,131.18,10754.0,122.4267,122.4921,122.3427,122.4921,10754.0
2019-12-30 14:40:00,131.19,131.24,131.03,131.24,26858.0,122.5014,122.5481,122.352,122.5481,26858.0
2019-12-30 14:50:00,131.22,131.24,131.08,131.12,25043.0,122.5294,122.5481,122.3987,122.4361,25043.0
2019-12-30 15:00:00,131.1,131.32,131.08,131.19,12905.0,122.4174,122.6228,122.3987,122.5014,12905.0
2019-12-30 15:10:00,131.2,131.36,131.17,131.31,15013.0,122.5108,122.6602,122.4827,122.6135,15013.0
2019-12-30 15:20:00,131.33,131.33,131.23,131.24,13769.0,122.6321,122.6321,122.5388,122.5481,13769.0
2019-12-30 15:30:00,131.25,131.34,131.23,131.34,18152.0,122.5574,122.6415,122.5388,122.6415,18152.0
2019-12-30 15:40:00,131.34,131.41,131.28,131.28,19905.0,122.6415,122.7068,122.5855,122.5855,19905.0
2019-12-30 15:50:00,131.28,131.41,131.16,131.34,134785.0,122.5855,122.7068,122.4734,122.6415,134785.0
2019-12-31 09:30:00,131.18,131.34,130.95,131.11,26385.0,122.4921,122.6415,122.2773,122.4267,26385.0
2019-12-31 09:40:00,131.15,131.29,130.94,131.19,10460.0,122.4641,122.5948,122.268,122.5014,10460.0
2019-12-31 09:50:00,131.19,131.2,130.7,130.74,12018.0,122.5014,122.5108,122.0439,122.0812,12018.0
2019-12-31 10:00:00,130.75,131.03,130.7,130.95,26316.0,122.0906,122.352,122.0439,122.2773,26316.0
2019-12-31 10:10:00,130.99,131.0,130.75,130.75,14608.0,122.3147,122.324,122.0906,122.0906,14608.0
2019-12-31 10:20:00,130.77,130.81,130.5,130.54,29800.0,122.1092,122.1466,121.8571,121.8945,29800.0
2019-12-31 10:30:00,130.53,130.72,130.51,130.61,32669.0,121.8851,122.0625,121.8665,121.9598,32669.0
2019-12-31 10:40:00,130.62,130.77,130.56,130.73,27571.0,121.9692,122.1092,121.9131,122.0719,27571.0
2019-12-31 10:50:00,130.75,131.0,130.72,130.87,10351.0,122.0906,122.324,122.0625,122.2026,10351.0
2019-12-31 11:00:00,130.87,130.94,130.76,130.77,9460.0,122.2026,122.268,122.0999,122.1092,9460.0
2019-12-31 11:10:00,130.79,130.86,130.64,130.85,19674.0,122.1279,122.1933,121.9878,122.1839,19674.0
2019-12-31 11:20:00,130.85,130.85,130.65,130.67,6660.0,122.1839,122.1839,121.9972,122.0159,6660.0
2019-12-31 11:30:00,130.63,130.64,130.53,130.59,10880.0,121.9785,121.9878,121.8851,121.9412,10880.0
2019-12-31 11:40:00,130.57,130.62,130.5,130.62,13998.0,121.9225,121.9692,121.8571,121.9692,13998.0
2019-12-31 11:50:00,130.63,130.72,130.5,130.6,22526.0,121.9785,122.0625,121.8571,121.9505,22526.0
2019-12-31 12:00:00,130.61,130.85,130.55,130.85,16755.0,121.9598,122.1839,121.9038,122.1839,16755.0
2019-12-31 12:10:00,130.9,130.94,130.78,130.94,15700.0,122.2306,122.268,122.1186,122.268,15700.0
2019-12-31 12:20:00,130.96,131.0,130.8,130.99,24502.0,122.2866,122.324,122.1372,122.3147,24502.0
2019-12-31 12:30:00,130.99,131.07,130.93,131.0,16576.0,122.3147,122.3894,122.2586,122.324,16576.0
2019-12-31 12:40:00,131.01,131.07,130.92,131.04,9797.0,122.3333,122.3894,122.2493,122.3613,9797.0
2019-12-31 12:50:00,131.03,131.07,130.98,131.02,7185.0,122.352,122.3894,122.3053,122.3427,7185.0
2019-12-31 13:00:00,131.01,131.21,131.0,131.17,5538.0,122.3333,122.5201,122.324,122.4827,5538.0
2019-12-31 13:10:00,131.16,131.22,131.1,131.1,2988.0,122.4734,122.5294,122.4174,122.4174,2988.0
2019-12-31 13:20:00,131.13,131.17,131.04,131.13,7521.0,122.4454,122.4827,122.3613,122.4454,7521.0
2019-12-31 13:30:00,131.14,131.16,130.99,131.03,15999.0,122.4547,122.4734,122.3147,122.352,15999.0
2019-12-31 13:40:00,131.05,131.19,131.04,131.19,8211.0,122.3707,122.5014,122.3613,122.5014,8211.0
2019-12-31 13:50:00,131.19,131.19,131.09,131.12,4699.0,122.5014,122.5014,122.408,122.4361,4699.0
2019-12-31 14:00:00,131.12,131.13,130.98,131.04,10187.0,122.4361,122.4454,122.3053,122.3613,10187.0
2019-12-31 14:10:00,131.01,131.05,130.89,130.96,8391.0,122.3333,122.3707,122.2213,122.2866,8391.0
2019-12-31 14:20:00,130.96,131.03,130.95,131.02,8034.0,122.2866,122.352,122.2773,122.3427,8034.0
2019-12-31 14:30:00,131.02,131.25,131.0,131.21,16844.0,122.3427,122.5574,122.324,122.5201,16844.0
2019-12-31 14:40:00,131.2,131.25,131.13,131.14,13284.0,122.5108,122.5574,122.4454,122.4547,13284.0
2019-12-31 14:50:00,131.16,131.17,131.07,131.12,9474.0,122.4734,122.4827,122.3894,122.4361,9474.0
2019-12-31 15:00:00,131.11,131.19,130.99,131.16,14952.0,122.4267,122.5014,122.3147,122.4734,14952.0
2019-12-31 15:10:00,131.14,131.28,131.13,131.21,14264.0,122.4547,122.5855,122.4454,122.5201,14264.0
2019-12-31 15:20:00,131.21,131.31,131.2,131.3,16429.0,122.5201,122.6135,122.5108,122.6041,16429.0
2019-12-31 15:30:00,131.3,131.31,131.16,131.21,25459.0,122.6041,122.6135,122.4734,122.5201,25459.0
2019-12-31 15:40:00,131.21,131.32,131.2,131.22,25983.0,122.5201,122.6228,122.5108,122.5294,25983.0
2019-12-31 15:50:00,131.25,131.52,131.23,131.38,136103.0,122.5574,122.8096,122.5388,122.6788,136103.0
2020-01-02 09:30:00,131.77,131.77,131.11,131.47,45608.0,123.043,123.043,122.4267,122.7629,45608.0
2020-01-02 09:40:00,131.41,131.89,131.27,131.72,25091.0,122.7068,123.1551,122.5761,122.9963,25091.0
2020-01-02 09:50:00,131.69,131.74,131.01,131.36,32701.0,122.9683,123.015,122.3333,122.6602,32701.0
2020-01-02 10:00:00,131.39,131.43,131.0,131.2,36261.0,122.6882,122.7255,122.324,122.5108,36261.0
2020-01-02 10:10:00,131.2,131.3,130.73,130.89,26830.0,122.5108,122.6041,122.0719,122.2213,26830.0
2020-01-02 10:20:00,130.9,131.38,130.84,131.38,15878.0,122.2306,122.6788,122.1746,122.6788,15878.0
2020-01-02 10:30:00,131.4,131.44,131.2,131.29,24199.0,122.6975,122.7349,122.5108,122.5948,24199.0
2020-01-02 10:40:00,131.27,131.27,130.85,130.9,27482.0,122.5761,122.5761,122.1839,122.2306,27482.0
2020-01-02 10:50:00,130.91,131.33,130.85,131.26,48579.0,122.24,122.6321,122.1839,122.5668,48579.0
2020-01-02 11:00:00,131.24,131.54,131.11,131.46,33159.0,122.5481,122.8282,122.4267,122.7535,33159.0
2020-01-02 11:10:00,131.45,131.54,131.44,131.49,24396.0,122.7442,122.8282,122.7349,122.7815,24396.0
2020-01-02 11:20:00,131.51,131.59,131.28,131.32,39284.0,122.8002,122.8749,122.5855,122.6228,39284.0
2020-01-02 11:30:00,131.3,131.35,131.13,131.28,35139.0,122.6041,122.6508,122.4454,122.5855,35139.0
2020-01-02 11:40:00,131.28,131.43,131.28,131.29,20427.0,122.5855,122.7255,122.5855,122.5948,20427.0
2020-01-02 11:50:00,131.3,131.47,131.3,131.37,25074.0,122.6041,122.7629,122.6041,122.6695,25074.0
2020-01-02 12:00:00,131.39,131.45,131.26,131.4,17492.0,122.6882,122.7442,122.5668,122.6975,17492.0
2020-01-02 12:10:00,131.38,131.45,131.32,131.42,17535.0,122.6788,122.7442,122.6228,122.7162,17535.0
2020-01-02 12:20:00,131.45,131.62,131.39,131.59,21249.0,122.7442,122.9029,122.6882,122.8749,21249.0
2020-01-02 12:30:00,131.6,131.65,131.41,131.52,23790.0,122.8843,122.931,122.7068,122.8096,23790.0
2020-01-02 12:40:00,131.48,131.66,131.48,131.61,15849.0,122.7722,122.9403,122.7722,122.8936,15849.0
2020-01-02 12:50:00,131.61,131.61,131.47,131.6,18259.0,122.8936,122.8936,122.7629,122.8843,18259.0
2020-01-02 13:00:00,131.62,131.67,131.6,131.66,17715.0,122.9029,122.9496,122.8843,122.9403,17715.0
2020-01-02 13:10:00,131.64,131.66,131.54,131.66,19927.0,122.9216,122.9403,122.8282,122.9403,19927.0
2020-01-02 13:20:00,131.65,131.69,131.58,131.61,24410.0,122.931,122.9683,122.8656,122.8936,24410.0
2020-01-02 13:30:00,131.62,131.65,131.48,131.65,37163.0,122.9029,122.931,122.7722,122.931,37163.0
2020-01-02 13:40:00,131.64,131.71,131.41,131.55,27713.0,122.9216,122.987,122.7068,122.8376,27713.0
2020-01-02 13:50:00,131.54,131.62,131.47,131.62,12898.0,122.8282,122.9029,122.7629,122.9029,12898.0
2020-01-02 14:00:00,131.6,131.65,131.53,131.56,24431.0,122.8843,122.931,122.8189,122.8469,24431.0
2020-01-02 14:10:00,131.57,131.63,131.55,131.59,14487.0,122.8562,122.9123,122.8376,122.8749,14487.0
2020-01-02 14:20:00,131.56,131.74,131.56,131.73,16810.0,122.8469,123.015,122.8469,123.0057,16810.0
2020-01-02 14:30:00,131.74,131.76,131.61,131.69,23289.0,123.015,123.0337,122.8936,122.9683,23289.0
2020-01-02 14:40:00,131.66,131.8,131.59,131.77,32056.0,122.9403,123.071,122.8749,123.043,32056.0
2020-01-02 14:50:00,131.78,131.94,131.72,131.81,23879.0,123.0523,123.2017,122.9963,123.0804,23879.0
2020-01-02 15:00:00,131.83,131.9,131.77,131.83,28076.0,123.099,123.1644,123.043,123.099,28076.0
2020-01-02 15:10:00,131.85,131.91,131.8,131.8,23721.0,123.1177,123.1737,123.071,123.071,23721.0
2020-01-02 15:20:00,131.8,131.84,131.76,131.82,29026.0,123.071,123.1084,123.0337,123.0897,29026.0
2020-01-02 15:30:00,131.82,131.98,131.82,131.97,33305.0,123.0897,123.2391,123.0897,123.2298,33305.0
2020-01-02 15:40:00,131.99,132.09,131.9,132.02,54359.0,123.2484,123.3418,123.1644,123.2764,54359.0
2020-01-02 15:50:00,132.07,132.26,132.05,132.2,160660.0,123.3231,123.5006,123.3045,123.4445,160660.0
2020-01-03 09:30:00,130.3,131.3,130.23,131.29,88838.0,121.6704,122.6041,121.605,122.5948,88838.0
2020-01-03 09:40:00,131.24,131.74,130.97,131.74,31205.0,122.5481,123.015,122.296,123.015,31205.0
2020-01-03 09:50:00,131.73,132.0,131.58,131.95,30794.0,123.0057,123.2578,122.8656,123.2111,30794.0
2020-01-03 10:00:00,131.84,131.99,131.5,131.92,49695.0,123.1084,123.2484,122.7909,123.1831,49695.0
2020-01-03 10:10:00,131.87,132.02,131.8,131.92,16510.0,123.1364,123.2764,123.071,123.1831,16510.0
2020-01-03 10:20:00,131.94,132.2,131.8,132.13,19291.0,123.2017,123.4445,123.071,123.3792,19291.0
2020-01-03 10:30:00,132.16,132.32,132.01,132.08,20271.0,123.4072,123.5566,123.2671,123.3325,20271.0
2020-01-03 10:40:00,132.13,132.33,132.1,132.22,26565.0,123.3792,123.5659,123.3511,123.4632,26565.0
2020-01-03 10:50:00,132.18,132.21,131.78,132.01,27388.0,123.4258,123.4539,123.0523,123.2671,27388.0
2020-01-03 11:00:00,132.0,132.1,131.75,131.76,30557.0,123.2578,123.3511,123.0243,123.0337,30557.0
2020-01-03 11:10:00,131.75,132.05,131.74,132.05,37323.0,123.0243,123.3045,123.015,123.3045,37323.0
2020-01-03 11:20:00,132.01,132.18,131.92,132.03,34380.0,123.2671,123.4258,123.1831,123.2858,34380.0
2020-01-03 11:30:00,132.04,132.26,131.99,132.14,20131.0,123.2951,123.5006,123.2484,123.3885,20131.0
2020-01-03 11:40:00,132.18,132.31,132.16,132.18,28400.0,123.4258,123.5472,123.4072,123.4258,28400.0
2020-01-03 11:50:00,132.15,132.34,132.14,132.26,20388.0,123.3978,123.5753,123.3885,123.5006,20388.0
2020-01-03 12:00:00,132.3,132.47,132.28,132.34,20117.0,123.5379,123.6966,123.5192,123.5753,20117.0
2020-01-03 12:10:00,132.33,132.42,132.23,132.27,13517.0,123.5659,123.65,123.4725,123.5099,13517.0
2020-01-03 12:20:00,132.27,132.35,132.24,132.26,15637.0,123.5099,123.5846,123.4819,123.5006,15637.0
2020-01-03 12:30:00,132.25,132.32,132.15,132.17,27324.0,123.4912,123.5566,123.3978,123.4165,27324.0
2020-01-03 12:40:00,132.16,132.22,132.11,132.12,13181.0,123.4072,123.4632,123.3605,123.3698,13181.0
2020-01-03 12:50:00,132.13,132.19,132.03,132.07,12321.0,123.3792,123.4352,123.2858,123.3231,12321.0
2020-01-03 13:00:00,132.08,132.13,132.05,132.07,11816.0,123.3325,123.3792,123.3045,123.3231,11816.0
2020-01-03 13:10:00,132.06,132.08,131.83,131.85,24609.0,123.3138,123.3325,123.099,123.1177,24609.0
2020-01-03 13:20:00,131.86,132.13,131.8,132.11,23902.0,123.127,123.3792,123.071,123.3605,23902.0
2020-01-03 13:30:00,132.12,132.16,131.74,131.84,24593.0,123.3698,123.4072,123.015,123.1084,24593.0
2020-01-03 13:40:00,131.85,131.97,131.78,131.95,13357.0,123.1177,123.2298,123.0523,123.2111,13357.0
2020-01-03 13:50:00,131.95,132.03,131.86,131.86,16780.0,123.2111,123.2858,123.127,123.127,16780.0
2020-01-03 14:00:00,131.89,131.97,131.58,131.61,11513.0,123.1551,123.2298,122.8656,122.8936,11513.0
2020-01-03 14:10:00,131.61,131.78,131.59,131.7,22563.0,122.8936,123.0523,122.8749,122.9776,22563.0
2020-01-03 14:20:00,131.72,131.87,131.67,131.87,11279.0,122.9963,123.1364,122.9496,123.1364,11279.0
2020-01-03 14:30:00,131.86,131.96,131.81,131.91,14762.0,123.127,123.2204,123.0804,123.1737,14762.0
2020-01-03 14:40:00,131.91,131.95,131.85,131.92,13530.0,123.1737,123.2111,123.1177,123.1831,13530.0
2020-01-03 14:50:00,131.93,132.02,131.93,132.0,12318.0,123.1924,123.2764,123.1924,123.2578,12318.0
2020-01-03 15:00:00,132.0,132.12,131.93,132.06,15280.0,123.2578,123.3698,123.1924,123.3138,15280.0
2020-01-03 15:10:00,132.06,132.08,131.94,131.95,20335.0,123.3138,123.3325,123.2017,123.2111,20335.0
2020-01-03 15:20:00,131.96,132.0,131.8,131.84,25144.0,123.2204,123.2578,123.071,123.1084,25144.0
2020-01-03 15:30:00,131.82,131.88,131.69,131.74,32824.0,123.0897,123.1457,122.9683,123.015,32824.0
2020-01-03 15:40:00,131.76,131.86,131.68,131.75,37704.0,123.0337,123.127,122.959,123.0243,37704.0
2020-01-03 15:50:00,131.74,131.97,131.72,131.72,109528.0,123.015,123.2298,122.9963,122.9963,109528.0
2020-01-06 09:30:00,131.42,131.82,130.94,131.82,61718.0,122.7162,123.0897,122.268,123.0897,61718.0
2020-01-06 09:40:00,131.8,131.85,131.51,131.57,34741.0,123.071,123.1177,122.8002,122.8562,34741.0
2020-01-06 09:50:00,131.56,131.74,131.45,131.68,12742.0,122.8469,123.015,122.7442,122.959,12742.0
2020-01-06 10:00:00,131.69,131.83,131.52,131.63,32430.0,122.9683,123.099,122.8096,122.9123,32430.0
2020-01-06 10:10:00,131.61,131.81,131.59,131.68,21324.0,122.8936,123.0804,122.8749,122.959,21324.0
2020-01-06 10:20:00,131.68,131.88,131.66,131.72,24487.0,122.959,123.1457,122.9403,122.9963,24487.0
2020-01-06 10:30:00,131.72,131.9,131.7,131.86,27789.0,122.9963,123.1644,122.9776,123.127,27789.0
2020-01-06 10:40:00,131.87,131.93,131.78,131.83,36015.0,123.1364,123.1924,123.0523,123.099,36015.0
2020-01-06 10:50:00,131.8,131.88,131.72,131.74,35926.0,123.071,123.1457,122.9963,123.015,35926.0
2020-01-06 11:00:00,131.75,131.9,131.72,131.88,27254.0,123.0243,123.1644,122.9963,123.1457,27254.0
2020-01-06 11:10:00,131.88,131.9,131.69,131.82,37922.0,123.1457,123.1644,122.9683,123.0897,37922.0
2020-01-06 11:20:00,131.78,131.93,131.77,131.9,32565.0,123.0523,123.1924,123.043,123.1644,32565.0
2020-01-06 11:30:00,131.92,132.22,131.92,132.14,36146.0,123.1831,123.4632,123.1831,123.3885,36146.0
2020-01-06 11:40:00,132.12,132.12,131.89,131.91,12333.0,123.3698,123.3698,123.1551,123.1737,12333.0
2020-01-06 11:50:00,131.88,132.06,131.87,131.97,25508.0,123.1457,123.3138,123.1364,123.2298,25508.0
2020-01-06 12:00:00,131.96,132.03,131.92,131.94,15041.0,123.2204,123.2858,123.1831,123.2017,15041.0
2020-01-06 12:10:00,131.96,132.0,131.87,131.94,21055.0,123.2204,123.2578,123.1364,123.2017,21055.0
2020-01-06 12:20:00,131.94,131.98,131.86,131.94,19097.0,123.2017,123.2391,123.127,123.2017,19097.0
2020-01-06 12:30:00,131.93,132.03,131.89,132.0,18532.0,123.1924,123.2858,123.1551,123.2578,18532.0
2020-01-06 12:40:00,131.99,132.05,131.94,131.95,25030.0,123.2484,123.3045,123.2017,123.2111,25030.0
2020-01-06 12:50:00,131.96,132.08,131.96,132.02,18900.0,123.2204,123.3325,123.2204,123.2764,18900.0
2020-01-06 13:00:00,132.03,132.2,132.03,132.14,18408.0,123.2858,123.4445,123.2858,123.3885,18408.0
2020-01-06 13:10:00,132.15,132.15,132.03,132.04,19070.0,123.3978,123.3978,123.2858,123.2951,19070.0
2020-01-06 13:20:00,132.03,132.09,132.03,132.05,14375.0,123.2858,123.3418,123.2858,123.3045,14375.0
2020-01-06 13:30:00,132.05,132.15,131.98,132.08,18598.0,123.3045,123.3978,123.2391,123.3325,18598.0
2020-01-06 13:40:00,132.07,132.12,132.03,132.08,16386.0,123.3231,123.3698,123.2858,123.3325,16386.0
2020-01-06 13:50:00,132.08,132.08,131.99,132.01,12778.0,123.3325,123.3325,123.2484,123.2671,12778.0
2020-01-06 14:00:00,132.0,132.06,131.91,132.06,13015.0,123.2578,123.3138,123.1737,123.3138,13015.0
2020-01-06 14:10:00,132.06,132.14,132.05,132.11,25563.0,123.3138,123.3885,123.3045,123.3605,25563.0
2020-01-06 14:20:00,132.11,132.13,132.08,132.11,12518.0,123.3605,123.3792,123.3325,123.3605,12518.0
2020-01-06 14:30:00,132.1,132.14,131.98,132.14,17026.0,123.3511,123.3885,123.2391,123.3885,17026.0
2020-01-06 14:40:00,132.13,132.16,132.11,132.16,15996.0,123.3792,123.4072,123.3605,123.4072,15996.0
2020-01-06 14:50:00,132.14,132.37,132.13,132.33,33127.0,123.3885,123.6033,123.3792,123.5659,33127.0
2020-01-06 15:00:00,132.34,132.41,132.3,132.37,24180.0,123.5753,123.6406,123.5379,123.6033,24180.0
2020-01-06 15:10:00,132.36,132.56,132.36,132.45,37215.0,123.5939,123.7807,123.5939,123.678,37215.0
2020-01-06 15:20:00,132.44,132.46,132.33,132.34,25782.0,123.6686,123.6873,123.5659,123.5753,25782.0
2020-01-06 15:30:00,132.33,132.33,132.1,132.21,46745.0,123.5659,123.5659,123.3511,123.4539,46745.0
2020-01-06 15:40:00,132.21,132.32,132.18,132.24,59395.0,123.4539,123.5566,123.4258,123.4819,59395.0
2020-01-06 15:50:00,132.27,132.31,132.09,132.28,192576.0,123.5099,123.5472,123.3418,123.5192,192576.0
2020-01-07 09:30:00,131.7,132.06,131.7,131.91,122120.0,122.9776,123.3138,122.9776,123.1737,122120.0
2020-01-07 09:40:00,131.84,132.74,131.81,132.65,40531.0,123.1084,123.9488,123.0804,123.8647,40531.0
2020-01-07 09:50:00,132.63,132.8,132.4,132.44,70428.0,123.846,124.0048,123.6313,123.6686,70428.0
2020-01-07 10:00:00,132.49,132.93,132.41,132.84,42758.0,123.7153,124.1262,123.6406,124.0421,42758.0
2020-01-07 10:10:00,132.83,132.88,132.7,132.75,46386.0,124.0328,124.0795,123.9114,123.9581,46386.0
2020-01-07 10:20:00,132.75,132.77,132.52,132.63,28679.0,123.9581,123.9768,123.7433,123.846,28679.0
2020-01-07 10:30:00,132.61,132.7,132.23,132.58,27625.0,123.8274,123.9114,123.4725,123.7994,27625.0
2020-01-07 10:40:00,132.61,132.78,132.46,132.72,21850.0,123.8274,123.9861,123.6873,123.9301,21850.0
2020-01-07 10:50:00,132.75,132.75,132.55,132.64,32535.0,123.9581,123.9581,123.7713,123.8554,32535.0
2020-01-07 11:00:00,132.63,132.78,132.44,132.49,101414.0,123.846,123.9861,123.6686,123.7153,101414.0
2020-01-07 11:10:00,132.48,132.58,132.32,132.39,23834.0,123.706,123.7994,123.5566,123.6219,23834.0
2020-01-07 11:20:00,132.36,132.59,132.31,132.49,20880.0,123.5939,123.8087,123.5472,123.7153,20880.0
2020-01-07 11:30:00,132.49,132.53,132.33,132.34,14381.0,123.7153,123.7527,123.5659,123.5753,14381.0
2020-01-07 11:40:00,132.34,132.53,132.32,132.44,15291.0,123.5753,123.7527,123.5566,123.6686,15291.0
2020-01-07 11:50:00,132.44,132.56,132.41,132.48,14957.0,123.6686,123.7807,123.6406,123.706,14957.0
2020-01-07 12:00:00,132.48,132.66,132.44,132.62,14760.0,123.706,123.8741,123.6686,123.8367,14760.0
2020-01-07 12:10:00,132.61,132.71,132.57,132.7,14392.0,123.8274,123.9207,123.79,123.9114,14392.0
2020-01-07 12:20:00,132.71,132.9,132.66,132.88,19197.0,123.9207,124.0982,123.8741,124.0795,19197.0
2020-01-07 12:30:00,132.88,132.91,132.85,132.86,22438.0,124.0795,124.1075,124.0515,124.0608,22438.0
2020-01-07 12:40:00,132.86,132.9,132.84,132.89,19284.0,124.0608,124.0982,124.0421,124.0888,19284.0
2020-01-07 12:50:00,132.89,132.91,132.83,132.84,16994.0,124.0888,124.1075,124.0328,124.0421,16994.0
2020-01-07 13:00:00,132.85,132.91,132.68,132.71,50904.0,124.0515,124.1075,123.8927,123.9207,50904.0
2020-01-07 13:10:00,132.71,132.85,132.7,132.81,27989.0,123.9207,124.0515,123.9114,124.0141,27989.0
2020-01-07 13:20:00,132.81,132.83,132.73,132.74,23087.0,124.0141,124.0328,123.9394,123.9488,23087.0
2020-01-07 13:30:00,132.75,132.82,132.7,132.79,13840.0,123.9581,124.0235,123.9114,123.9954,13840.0
2020-01-07 13:40:00,132.78,132.79,132.64,132.65,18367.0,123.9861,123.9954,123.8554,123.8647,18367.0
2020-01-07 13:50:00,132.66,132.67,132.56,132.64,19130.0,123.8741,123.8834,123.7807,123.8554,19130.0
2020-01-07 14:00:00,132.65,132.66,132.42,132.51,15239.0,123.8647,123.8741,123.65,123.734,15239.0
2020-01-07 14:10:00,132.53,132.53,132.29,132.32,16909.0,123.7527,123.7527,123.5286,123.5566,16909.0
2020-01-07 14:20:00,132.32,132.53,132.31,132.5,24390.0,123.5566,123.7527,123.5472,123.7247,24390.0
2020-01-07 14:30:00,132.49,132.66,132.48,132.52,24668.0,123.7153,123.8741,123.706,123.7433,24668.0
2020-01-07 14:40:00,132.51,132.53,132.42,132.47,15704.0,123.734,123.7527,123.65,123.6966,15704.0
2020-01-07 14:50:00,132.47,132.58,132.44,132.46,22660.0,123.6966,123.7994,123.6686,123.6873,22660.0
2020-01-07 15:00:00,132.46,132.53,132.44,132.52,18745.0,123.6873,123.7527,123.6686,123.7433,18745.0
2020-01-07 15:10:00,132.52,132.66,132.5,132.65,20679.0,123.7433,123.8741,123.7247,123.8647,20679.0
2020-01-07 15:20:00,132.66,132.78,132.63,132.66,28271.0,123.8741,123.9861,123.846,123.8741,28271.0
2020-01-07 15:30:00,132.65,132.7,132.41,132.49,64937.0,123.8647,123.9114,123.6406,123.7153,64937.0
2020-01-07 15:40:00,132.49,132.52,132.39,132.48,36895.0,123.7153,123.7433,123.6219,123.706,36895.0
2020-01-07 15:50:00,132.47,132.6,132.39,132.52,131720.0,123.6966,123.818,123.6219,123.7433,131720.0
2020-01-08 09:30:00,132.46,133.2,132.25,132.61,67890.0,123.6873,124.3783,123.4912,123.8274,67890.0
2020-01-08 09:40:00,132.65,132.79,132.56,132.73,24496.0,123.8647,123.9954,123.7807,123.9394,24496.0
2020-01-08 09:50:00,132.73,132.82,132.63,132.71,22008.0,123.9394,124.0235,123.846,123.9207,22008.0
2020-01-08 10:00:00,132.73,132.94,132.68,132.77,33560.0,123.9394,124.1355,123.8927,123.9768,33560.0
2020-01-08 10:10:00,132.73,132.91,132.67,132.69,23284.0,123.9394,124.1075,123.8834,123.9021,23284.0
2020-01-08 10:20:00,132.72,132.72,132.44,132.52,18860.0,123.9301,123.9301,123.6686,123.7433,18860.0
2020-01-08 10:30:00,132.55,132.56,132.31,132.49,15529.0,123.7713,123.7807,123.5472,123.7153,15529.0
2020-01-08 10:40:00,132.49,132.55,132.2,132.2,16480.0,123.7153,123.7713,123.4445,123.4445,16480.0
2020-01-08 10:50:00,132.21,132.4,132.18,132.24,24164.0,123.4539,123.6313,123.4258,123.4819,24164.0
2020-01-08 11:00:00,132.26,132.36,132.02,132.28,26059.0,123.5006,123.5939,123.2764,123.5192,26059.0
2020-01-08 11:10:00,132.25,132.37,132.23,132.28,15832.0,123.4912,123.6033,123.4725,123.5192,15832.0
2020-01-08 11:20:00,132.4,132.42,132.03,132.25,33257.0,123.6313,123.65,123.2858,123.4912,33257.0
2020-01-08 11:30:00,132.23,132.44,132.01,132.31,25976.0,123.4725,123.6686,123.2671,123.5472,25976.0
2020-01-08 11:40:00,132.32,132.46,132.24,132.45,39974.0,123.5566,123.6873,123.4819,123.678,39974.0
2020-01-08 11:50:00,132.44,132.66,132.43,132.47,25431.0,123.6686,123.8741,123.6593,123.6966,25431.0
2020-01-08 12:00:00,132.49,132.71,132.31,132.69,199016.0,123.7153,123.9207,123.5472,123.9021,199016.0
2020-01-08 12:10:00,132.66,132.81,132.59,132.72,71449.0,123.8741,124.0141,123.8087,123.9301,71449.0
2020-01-08 12:20:00,132.73,132.83,132.64,132.67,23083.0,123.9394,124.0328,123.8554,123.8834,23083.0
2020-01-08 12:30:00,132.67,132.71,132.58,132.68,22720.0,123.8834,123.9207,123.7994,123.8927,22720.0
2020-01-08 12:40:00,132.68,132.89,132.57,132.87,81030.0,123.8927,124.0888,123.79,124.0702,81030.0
2020-01-08 12:50:00,132.88,132.91,132.79,132.88,22740.0,124.0795,124.1075,123.9954,124.0795,22740.0
2020-01-08 13:00:00,132.87,132.9,132.81,132.89,21470.0,124.0702,124.0982,124.0141,124.0888,21470.0
2020-01-08 13:10:00,132.88,132.91,132.75,132.85,29543.0,124.0795,124.1075,123.9581,124.0515,29543.0
2020-01-08 13:20:00,132.86,133.05,132.84,133.02,84566.0,124.0608,124.2382,124.0421,124.2102,84566.0
2020-01-08 13:30:00,133.02,133.4,133.02,133.35,414544.0,124.2102,124.565,124.2102,124.5184,414544.0
2020-01-08 13:40:00,133.37,133.38,133.13,133.25,30758.0,124.537,124.5464,124.3129,124.425,30758.0
2020-01-08 13:50:00,133.25,133.33,133.23,133.33,115858.0,124.425,124.4997,124.4063,124.4997,115858.0
2020-01-08 14:00:00,133.33,133.56,133.28,133.56,43631.0,124.4997,124.7145,124.453,124.7145,43631.0
2020-01-08 14:10:00,133.55,133.73,133.54,133.67,47891.0,124.7051,124.8732,124.6958,124.8172,47891.0
2020-01-08 14:20:00,133.67,133.76,133.66,133.75,27804.0,124.8172,124.9012,124.8078,124.8919,27804.0
2020-01-08 14:30:00,133.76,133.8,133.67,133.76,44039.0,124.9012,124.9386,124.8172,124.9012,44039.0
2020-01-08 14:40:00,133.73,133.73,133.6,133.67,19301.0,124.8732,124.8732,124.7518,124.8172,19301.0
2020-01-08 14:50:00,133.65,133.7,133.58,133.7,31991.0,124.7985,124.8452,124.7331,124.8452,31991.0
2020-01-08 15:00:00,133.7,133.94,133.7,133.93,58588.0,124.8452,125.0693,124.8452,125.0599,58588.0
2020-01-08 15:10:00,133.93,134.11,133.89,133.99,1336548.0,125.0599,125.228,125.0226,125.116,1336548.0
2020-01-08 15:20:00,133.99,134.13,133.96,134.07,83604.0,125.116,125.2467,125.088,125.1907,83604.0
2020-01-08 15:30:00,134.06,134.21,134.06,134.21,86158.0,125.1813,125.3214,125.1813,125.3214,86158.0
2020-01-08 15:40:00,134.2,134.2,133.86,133.86,134067.0,125.3121,125.3121,124.9946,124.9946,134067.0
2020-01-08 15:50:00,133.87,133.91,133.7,133.77,441118.0,125.0039,125.0413,124.8452,124.9105,441118.0
2020-01-09 09:30:00,134.55,134.7,134.16,134.29,83133.0,125.6389,125.779,125.2747,125.3961,83133.0
2020-01-09 09:40:00,134.32,134.86,134.01,134.81,69987.0,125.4241,125.9284,125.1346,125.8817,69987.0
2020-01-09 09:50:00,134.82,134.9,134.49,134.9,97974.0,125.891,125.9657,125.5829,125.9657,97974.0
2020-01-09 10:00:00,134.88,135.68,134.86,135.67,93125.0,125.947,126.694,125.9284,126.6847,93125.0
2020-01-09 10:10:00,135.67,136.07,135.57,135.83,97174.0,126.6847,127.0582,126.5913,126.8341,97174.0
2020-01-09 10:20:00,135.85,135.98,135.68,135.94,65557.0,126.8528,126.9742,126.694,126.9368,65557.0
2020-01-09 10:30:00,135.94,136.17,135.93,136.08,68495.0,126.9368,127.1516,126.9275,127.0676,68495.0
2020-01-09 10:40:00,136.08,136.16,135.87,135.93,40699.0,127.0676,127.1423,126.8715,126.9275,40699.0
2020-01-09 10:50:00,135.93,136.04,135.65,135.83,55241.0,126.9275,127.0302,126.666,126.8341,55241.0
2020-01-09 11:00:00,135.84,136.08,135.84,136.08,42870.0,126.8435,127.0676,126.8435,127.0676,42870.0
2020-01-09 11:10:00,136.05,136.05,135.79,135.89,56022.0,127.0395,127.0395,126.7968,126.8901,56022.0
2020-01-09 11:20:00,135.89,135.98,135.79,135.9,33209.0,126.8901,126.9742,126.7968,126.8995,33209.0
2020-01-09 11:30:00,135.93,136.21,135.91,136.03,46230.0,126.9275,127.1889,126.9088,127.0209,46230.0
2020-01-09 11:40:00,136.05,136.36,136.05,136.33,58641.0,127.0395,127.329,127.0395,127.301,58641.0
2020-01-09 11:50:00,136.35,136.35,136.16,136.17,38730.0,127.3197,127.3197,127.1423,127.1516,38730.0
2020-01-09 12:00:00,136.18,136.21,136.09,136.15,37670.0,127.1609,127.1889,127.0769,127.1329,37670.0
2020-01-09 12:10:00,136.14,136.2,136.05,136.12,33758.0,127.1236,127.1796,127.0395,127.1049,33758.0
2020-01-09 12:20:00,136.1,136.11,135.77,135.78,44929.0,127.0862,127.0956,126.7781,126.7874,44929.0
2020-01-09 12:30:00,135.77,135.77,135.51,135.65,81520.0,126.7781,126.7781,126.5353,126.666,81520.0
2020-01-09 12:40:00,135.63,135.76,135.53,135.53,54447.0,126.6474,126.7687,126.554,126.554,54447.0
2020-01-09 12:50:00,135.53,135.53,135.36,135.5,32380.0,126.554,126.554,126.3952,126.526,32380.0
2020-01-09 13:00:00,135.52,135.73,135.4,135.58,32168.0,126.5446,126.7407,126.4326,126.6007,32168.0
2020-01-09 13:10:00,135.59,135.59,135.28,135.29,27907.0,126.61,126.61,126.3205,126.3299,27907.0
2020-01-09 13:20:00,135.3,135.59,135.27,135.58,43217.0,126.3392,126.61,126.3112,126.6007,43217.0
2020-01-09 13:30:00,135.59,135.68,135.47,135.67,30915.0,126.61,126.694,126.498,126.6847,30915.0
2020-01-09 13:40:00,135.66,135.72,135.53,135.6,40025.0,126.6754,126.7314,126.554,126.6193,40025.0
2020-01-09 13:50:00,135.58,135.65,135.47,135.56,49775.0,126.6007,126.666,126.498,126.582,49775.0
2020-01-09 14:00:00,135.56,135.72,135.4,135.46,142342.0,126.582,126.7314,126.4326,126.4886,142342.0
2020-01-09 14:10:00,135.46,135.5,135.35,135.48,44066.0,126.4886,126.526,126.3859,126.5073,44066.0
2020-01-09 14:20:00,135.48,135.75,135.37,135.72,37340.0,126.5073,126.7594,126.4046,126.7314,37340.0
2020-01-09 14:30:00,135.74,135.89,135.74,135.75,32572.0,126.7501,126.8901,126.7501,126.7594,32572.0
2020-01-09 14:40:00,135.75,135.89,135.68,135.72,28086.0,126.7594,126.8901,126.694,126.7314,28086.0
2020-01-09 14:50:00,135.71,135.76,135.61,135.69,33626.0,126.7221,126.7687,126.6287,126.7034,33626.0
2020-01-09 15:00:00,135.68,135.72,135.53,135.55,39801.0,126.694,126.7314,126.554,126.5727,39801.0
2020-01-09 15:10:00,135.57,135.64,135.36,135.41,41140.0,126.5913,126.6567,126.3952,126.4419,41140.0
2020-01-09 15:20:00,135.41,135.72,135.4,135.64,120329.0,126.4419,126.7314,126.4326,126.6567,120329.0
2020-01-09 15:30:00,135.64,135.82,135.63,135.79,104501.0,126.6567,126.8248,126.6474,126.7968,104501.0
2020-01-09 15:40:00,135.8,135.88,135.74,135.87,179742.0,126.8061,126.8808,126.7501,126.8715,179742.0
2020-01-09 15:50:00,135.87,136.15,135.69,135.92,381555.0,126.8715,127.1329,126.7034,126.9182,381555.0
2020-01-10 09:30:00,135.78,136.79,135.53,136.38,76963.0,126.7874,127.7305,126.554,127.3477,76963.0
2020-01-10 09:40:00,136.51,137.61,136.38,137.54,87435.0,127.4691,128.4962,127.3477,128.4309,87435.0
2020-01-10 09:50:00,137.47,137.64,136.5,136.7,78876.0,128.3655,128.5242,127.4597,127.6465,78876.0
2020-01-10 10:00:00,136.69,137.4,136.69,137.11,115962.0,127.6372,128.3001,127.6372,128.0293,115962.0
2020-01-10 10:10:00,137.11,137.47,136.95,137.38,98846.0,128.0293,128.3655,127.8799,128.2815,98846.0
2020-01-10 10:20:00,137.33,137.44,136.81,137.0,65947.0,128.2348,128.3375,127.7492,127.9266,65947.0
2020-01-10 10:30:00,137.0,137.18,136.81,137.17,37485.0,127.9266,128.0947,127.7492,128.0854,37485.0
2020-01-10 10:40:00,137.16,137.25,137.12,137.2,39708.0,128.076,128.1601,128.0387,128.1134,39708.0
2020-01-10 10:50:00,137.19,137.38,137.17,137.26,42018.0,128.104,128.2815,128.0854,128.1694,42018.0
2020-01-10 11:00:00,137.27,137.4,137.18,137.39,37905.0,128.1787,128.3001,128.0947,128.2908,37905.0
2020-01-10 11:10:00,137.39,137.58,137.32,137.34,58118.0,128.2908,128.4682,128.2254,128.2441,58118.0
2020-01-10 11:20:00,137.34,137.46,137.29,137.42,38646.0,128.2441,128.3562,128.1974,128.3188,38646.0
2020-01-10 11:30:00,137.4,137.53,137.27,137.4,43963.0,128.3001,128.4215,128.1787,128.3001,43963.0
2020-01-10 11:40:00,137.44,137.48,137.34,137.38,30986.0,128.3375,128.3748,128.2441,128.2815,30986.0
2020-01-10 11:50:00,137.4,137.59,137.37,137.5,33956.0,128.3001,128.4775,128.2721,128.3935,33956.0
2020-01-10 12:00:00,137.5,137.62,137.4,137.6,78815.0,128.3935,128.5056,128.3001,128.4869,78815.0
2020-01-10 12:10:00,137.59,137.67,137.5,137.64,66039.0,128.4775,128.5523,128.3935,128.5242,66039.0
2020-01-10 12:20:00,137.66,137.93,137.65,137.91,33914.0,128.5429,128.795,128.5336,128.7764,33914.0
2020-01-10 12:30:00,137.89,138.09,137.87,137.9,57169.0,128.7577,128.9444,128.739,128.767,57169.0
2020-01-10 12:40:00,137.91,138.05,137.85,138.05,41091.0,128.7764,128.9071,128.7203,128.9071,41091.0
2020-01-10 12:50:00,138.05,138.25,138.01,138.1,212082.0,128.9071,129.0938,128.8697,128.9538,212082.0
2020-01-10 13:00:00,138.1,138.23,138.0,138.12,122909.0,128.9538,129.0752,128.8604,128.9724,122909.0
2020-01-10 13:10:00,138.12,138.24,138.06,138.19,87988.0,128.9724,129.0845,128.9164,129.0378,87988.0
2020-01-10 13:20:00,138.24,138.27,138.09,138.1,101494.0,129.0845,129.1125,128.9444,128.9538,101494.0
2020-01-10 13:30:00,138.09,138.2,137.94,137.95,93103.0,128.9444,129.0472,128.8044,128.8137,93103.0
2020-01-10 13:40:00,137.94,138.18,137.88,138.13,80181.0,128.8044,129.0285,128.7483,128.9818,80181.0
2020-01-10 13:50:00,138.11,138.17,138.04,138.13,41337.0,128.9631,129.0191,128.8977,128.9818,41337.0
2020-01-10 14:00:00,138.13,138.17,138.05,138.08,51208.0,128.9818,129.0191,128.9071,128.9351,51208.0
2020-01-10 14:10:00,138.08,138.18,138.03,138.13,57809.0,128.9351,129.0285,128.8884,128.9818,57809.0
2020-01-10 14:20:00,138.12,138.14,138.07,138.09,35186.0,128.9724,128.9911,128.9258,128.9444,35186.0
2020-01-10 14:30:00,138.1,138.11,137.95,138.05,49686.0,128.9538,128.9631,128.8137,128.9071,49686.0
2020-01-10 14:40:00,138.06,138.12,138.03,138.04,94345.0,128.9164,128.9724,128.8884,128.8977,94345.0
2020-01-10 14:50:00,138.03,138.15,138.01,138.12,35844.0,128.8884,129.0005,128.8697,128.9724,35844.0
2020-01-10 15:00:00,138.12,138.12,137.77,137.77,61279.0,128.9724,128.9724,128.6456,128.6456,61279.0
2020-01-10 15:10:00,137.79,137.8,137.6,137.71,139111.0,128.6643,128.6736,128.4869,128.5896,139111.0
2020-01-10 15:20:00,137.71,137.78,137.65,137.74,104079.0,128.5896,128.655,128.5336,128.6176,104079.0
2020-01-10 15:30:00,137.75,137.78,137.66,137.71,85292.0,128.627,128.655,128.5429,128.5896,85292.0
2020-01-10 15:40:00,137.71,138.03,137.69,137.88,119267.0,128.5896,128.8884,128.5709,128.7483,119267.0
2020-01-10 15:50:00,137.84,138.08,137.81,138.0,299062.0,128.711,128.9351,128.683,128.8604,299062.0
2020-01-13 09:30:00,138.2,138.26,137.89,138.2,63932.0,129.0472,129.1032,128.7577,129.0472,63932.0
2020-01-13 09:40:00,138.19,138.3,138.0,138.19,21411.0,129.0378,129.1405,128.8604,129.0378,21411.0
2020-01-13 09:50:00,138.21,138.57,138.19,138.25,31524.0,129.0565,129.3926,129.0378,129.0938,31524.0
2020-01-13 10:00:00,138.25,138.41,138.02,138.32,46214.0,129.0938,129.2432,128.8791,129.1592,46214.0
2020-01-13 10:10:00,138.32,138.45,138.13,138.38,61540.0,129.1592,129.2806,128.9818,129.2152,61540.0
2020-01-13 10:20:00,138.44,138.76,138.34,138.68,48473.0,129.2713,129.5701,129.1779,129.4954,48473.0
2020-01-13 10:30:00,138.7,138.89,138.6,138.69,52431.0,129.514,129.6915,129.4207,129.5047,52431.0
2020-01-13 10:40:00,138.71,138.77,138.57,138.67,44267.0,129.5234,129.5794,129.3926,129.486,44267.0
2020-01-13 10:50:00,138.66,138.88,138.64,138.72,38041.0,129.4767,129.6821,129.458,129.5327,38041.0
2020-01-13 11:00:00,138.68,138.73,138.58,138.71,40726.0,129.4954,129.542,129.402,129.5234,40726.0
2020-01-13 11:10:00,138.71,138.83,138.67,138.75,38140.0,129.5234,129.6354,129.486,129.5607,38140.0
2020-01-13 11:20:00,138.76,138.78,138.57,138.68,70039.0,129.5701,129.5887,129.3926,129.4954,70039.0
2020-01-13 11:30:00,138.72,139.09,138.65,139.02,118846.0,129.5327,129.8782,129.4673,129.8128,118846.0
2020-01-13 11:40:00,139.07,139.3,139.02,139.29,49263.0,129.8595,130.0743,129.8128,130.065,49263.0
2020-01-13 11:50:00,139.28,139.45,139.18,139.34,82470.0,130.0556,130.2144,129.9622,130.1116,82470.0
2020-01-13 12:00:00,139.34,139.6,139.34,139.52,70113.0,130.1116,130.3544,130.1116,130.2797,70113.0
2020-01-13 12:10:00,139.53,139.72,139.53,139.72,95675.0,130.2891,130.4665,130.2891,130.4665,95675.0
2020-01-13 12:20:00,139.73,139.87,139.72,139.79,74285.0,130.4758,130.6065,130.4665,130.5318,74285.0
2020-01-13 12:30:00,139.8,139.99,139.64,139.69,99462.0,130.5412,130.7186,130.3918,130.4385,99462.0
2020-01-13 12:40:00,139.69,139.7,138.94,138.99,129054.0,130.4385,130.4478,129.7381,129.7848,129054.0
2020-01-13 12:50:00,138.98,139.18,138.98,139.15,34313.0,129.7755,129.9622,129.7755,129.9342,34313.0
2020-01-13 13:00:00,139.15,139.35,139.15,139.35,39065.0,129.9342,130.121,129.9342,130.121,39065.0
2020-01-13 13:10:00,139.35,139.39,139.2,139.23,45091.0,130.121,130.1583,129.9809,130.0089,45091.0
2020-01-13 13:20:00,139.26,139.29,139.04,139.07,28357.0,130.0369,130.065,129.8315,129.8595,28357.0
2020-01-13 13:30:00,139.08,139.11,138.86,138.92,31399.0,129.8689,129.8969,129.6634,129.7195,31399.0
2020-01-13 13:40:00,138.92,139.0,138.67,138.67,80777.0,129.7195,129.7942,129.486,129.486,80777.0
2020-01-13 13:50:00,138.66,138.72,138.31,138.31,24912.0,129.4767,129.5327,129.1499,129.1499,24912.0
2020-01-13 14:00:00,138.33,138.61,138.32,138.61,93278.0,129.1685,129.43,129.1592,129.43,93278.0
2020-01-13 14:10:00,138.6,138.65,138.47,138.5,91143.0,129.4207,129.4673,129.2993,129.3273,91143.0
2020-01-13 14:20:00,138.5,138.65,138.47,138.65,89393.0,129.3273,129.4673,129.2993,129.4673,89393.0
2020-01-13 14:30:00,138.63,138.85,138.6,138.72,41085.0,129.4487,129.6541,129.4207,129.5327,41085.0
2020-01-13 14:40:00,138.68,138.75,138.64,138.69,24162.0,129.4954,129.5607,129.458,129.5047,24162.0
2020-01-13 14:50:00,138.7,138.92,138.68,138.84,76256.0,129.514,129.7195,129.4954,129.6448,76256.0
2020-01-13 15:00:00,138.84,139.06,138.83,138.97,41681.0,129.6448,129.8502,129.6354,129.7662,41681.0
2020-01-13 15:10:00,138.98,139.15,138.98,139.14,33848.0,129.7755,129.9342,129.7755,129.9249,33848.0
2020-01-13 15:20:00,139.14,139.18,138.96,139.06,60235.0,129.9249,129.9622,129.7568,129.8502,60235.0
2020-01-13 15:30:00,139.06,139.1,138.64,138.78,60623.0,129.8502,129.8875,129.458,129.5887,60623.0
2020-01-13 15:40:00,138.79,138.89,138.78,138.86,64002.0,129.5981,129.6915,129.5887,129.6634,64002.0
2020-01-13 15:50:00,138.84,139.02,138.8,138.94,241907.0,129.6448,129.8128,129.6074,129.7381,241907.0
2020-01-14 09:30:00,138.99,139.24,138.12,138.37,178971.0,129.7848,130.0183,128.9724,129.2059,178971.0
2020-01-14 09:40:00,138.44,138.95,138.34,138.95,181924.0,129.2713,129.7475,129.1779,129.7475,181924.0
2020-01-14 09:50:00,138.95,139.0,138.63,138.93,39766.0,129.7475,129.7942,129.4487,129.7288,39766.0
2020-01-14 10:00:00,138.95,139.14,138.76,138.91,40021.0,129.7475,129.9249,129.5701,129.7101,40021.0
2020-01-14 10:10:00,138.89,139.0,138.76,138.88,35768.0,129.6915,129.7942,129.5701,129.6821,35768.0
2020-01-14 10:20:00,138.78,139.12,138.78,139.0,23905.0,129.5887,129.9062,129.5887,129.7942,23905.0
2020-01-14 10:30:00,139.05,139.49,139.03,139.45,45016.0,129.8409,130.2517,129.8222,130.2144,45016.0
2020-01-14 10:40:00,139.45,139.45,138.99,138.99,15900.0,130.2144,130.2144,129.7848,129.7848,15900.0
2020-01-14 10:50:00,138.93,139.08,138.76,138.77,31982.0,129.7288,129.8689,129.5701,129.5794,31982.0
2020-01-14 11:00:00,138.74,138.82,138.53,138.7,95216.0,129.5514,129.6261,129.3553,129.514,95216.0
2020-01-14 11:10:00,138.7,139.06,138.68,139.06,31431.0,129.514,129.8502,129.4954,129.8502,31431.0
2020-01-14 11:20:00,139.04,139.21,138.9,139.05,55380.0,129.8315,129.9903,129.7008,129.8409,55380.0
2020-01-14 11:30:00,139.07,139.08,138.96,139.03,27697.0,129.8595,129.8689,129.7568,129.8222,27697.0
2020-01-14 11:40:00,139.02,139.05,138.89,138.94,38207.0,129.8128,129.8409,129.6915,129.7381,38207.0
2020-01-14 11:50:00,138.9,139.15,138.9,139.15,30447.0,129.7008,129.9342,129.7008,129.9342,30447.0
2020-01-14 12:00:00,139.13,139.57,139.1,139.55,19543.0,129.9156,130.3264,129.8875,130.3077,19543.0
2020-01-14 12:10:00,139.52,139.85,139.48,139.85,29803.0,130.2797,130.5879,130.2424,130.5879,29803.0
2020-01-14 12:20:00,139.84,140.13,139.8,139.95,49299.0,130.5785,130.8493,130.5412,130.6812,49299.0
2020-01-14 12:30:00,139.93,140.1,139.82,140.02,16757.0,130.6626,130.8213,130.5599,130.7466,16757.0
2020-01-14 12:40:00,140.02,140.18,140.02,140.14,14946.0,130.7466,130.896,130.7466,130.8587,14946.0
2020-01-14 12:50:00,140.14,140.17,140.01,140.09,11026.0,130.8587,130.8867,130.7373,130.812,11026.0
2020-01-14 13:00:00,140.09,140.46,140.08,140.44,23923.0,130.812,131.1575,130.8026,131.1388,23923.0
2020-01-14 13:10:00,140.46,140.53,140.38,140.49,27247.0,131.1575,131.2228,131.0828,131.1855,27247.0
2020-01-14 13:20:00,140.49,140.76,140.48,140.64,21501.0,131.1855,131.4376,131.1761,131.3256,21501.0
2020-01-14 13:30:00,140.62,140.64,140.2,140.63,61543.0,131.3069,131.3256,130.9147,131.3162,61543.0
2020-01-14 13:40:00,140.61,140.75,140.33,140.57,46483.0,131.2975,131.4283,131.0361,131.2602,46483.0
2020-01-14 13:50:00,140.59,140.65,140.49,140.52,55209.0,131.2789,131.3349,131.1855,131.2135,55209.0
2020-01-14 14:00:00,140.5,140.54,140.2,140.35,45607.0,131.1948,131.2322,130.9147,131.0548,45607.0
2020-01-14 14:10:00,140.34,140.41,140.23,140.36,38505.0,131.0454,131.1108,130.9427,131.0641,38505.0
2020-01-14 14:20:00,140.39,140.54,140.34,140.51,62016.0,131.0921,131.2322,131.0454,131.2042,62016.0
2020-01-14 14:30:00,140.51,140.61,140.41,140.6,26762.0,131.2042,131.2975,131.1108,131.2882,26762.0
2020-01-14 14:40:00,140.62,140.66,140.49,140.59,17083.0,131.3069,131.3442,131.1855,131.2789,17083.0
2020-01-14 14:50:00,140.58,140.59,140.47,140.49,17379.0,131.2695,131.2789,131.1668,131.1855,17379.0
2020-01-14 15:00:00,140.5,140.54,140.31,140.31,23452.0,131.1948,131.2322,131.0174,131.0174,23452.0
2020-01-14 15:10:00,140.29,140.37,140.19,140.35,22993.0,130.9987,131.0734,130.9054,131.0548,22993.0
2020-01-14 15:20:00,140.34,140.45,140.19,140.24,43445.0,131.0454,131.1481,130.9054,130.952,43445.0
2020-01-14 15:30:00,140.24,140.56,140.18,140.56,58551.0,130.952,131.2508,130.896,131.2508,58551.0
2020-01-14 15:40:00,140.56,140.8,140.51,140.56,91873.0,131.2508,131.475,131.2042,131.2508,91873.0
2020-01-14 15:50:00,140.53,140.9,140.49,140.63,300042.0,131.2228,131.5683,131.1855,131.3162,300042.0
2020-01-15 09:30:00,140.58,141.69,140.1,140.11,206562.0,131.2695,132.306,130.8213,130.8307,206562.0
2020-01-15 09:40:00,140.02,141.41,140.01,141.02,160575.0,130.7466,132.0446,130.7373,131.6804,160575.0
2020-01-15 09:50:00,141.12,141.53,141.03,141.23,57519.0,131.7738,132.1566,131.6897,131.8765,57519.0
2020-01-15 10:00:00,141.25,141.32,140.75,140.97,61084.0,131.8952,131.9605,131.4283,131.6337,61084.0
2020-01-15 10:10:00,141.0,141.0,140.51,140.8,117034.0,131.6617,131.6617,131.2042,131.475,117034.0
2020-01-15 10:20:00,140.81,141.06,140.67,140.81,30040.0,131.4843,131.7177,131.3536,131.4843,30040.0
2020-01-15 10:30:00,140.82,141.08,140.74,141.02,49463.0,131.4936,131.7364,131.4189,131.6804,49463.0
2020-01-15 10:40:00,141.01,141.19,140.98,141.18,25969.0,131.671,131.8391,131.643,131.8298,25969.0
2020-01-15 10:50:00,141.17,141.21,141.0,141.0,64261.0,131.8204,131.8578,131.6617,131.6617,64261.0
2020-01-15 11:00:00,141.02,141.19,140.91,140.91,38105.0,131.6804,131.8391,131.5777,131.5777,38105.0
2020-01-15 11:10:00,140.94,140.98,140.75,140.84,34181.0,131.6057,131.643,131.4283,131.5123,34181.0
2020-01-15 11:20:00,140.85,140.96,140.54,140.64,58664.0,131.5216,131.6244,131.2322,131.3256,58664.0
2020-01-15 11:30:00,140.69,140.76,140.58,140.66,119734.0,131.3722,131.4376,131.2695,131.3442,119734.0
2020-01-15 11:40:00,140.67,140.74,140.4,140.55,97307.0,131.3536,131.4189,131.1014,131.2415,97307.0
2020-01-15 11:50:00,140.56,140.65,140.37,140.42,54579.0,131.2508,131.3349,131.0734,131.1201,54579.0
2020-01-15 12:00:00,140.4,140.48,140.31,140.43,30297.0,131.1014,131.1761,131.0174,131.1295,30297.0
2020-01-15 12:10:00,140.45,140.74,140.45,140.57,56698.0,131.1481,131.4189,131.1481,131.2602,56698.0
2020-01-15 12:20:00,140.58,140.6,140.47,140.54,46679.0,131.2695,131.2882,131.1668,131.2322,46679.0
2020-01-15 12:30:00,140.56,140.69,140.41,140.69,89433.0,131.2508,131.3722,131.1108,131.3722,89433.0
2020-01-15 12:40:00,140.69,140.88,140.68,140.75,77263.0,131.3722,131.5497,131.3629,131.4283,77263.0
2020-01-15 12:50:00,140.74,140.84,140.56,140.61,21957.0,131.4189,131.5123,131.2508,131.2975,21957.0
2020-01-15 13:00:00,140.6,140.63,140.41,140.48,58654.0,131.2882,131.3162,131.1108,131.1761,58654.0
2020-01-15 13:10:00,140.5,140.6,140.38,140.56,30673.0,131.1948,131.2882,131.0828,131.2508,30673.0
2020-01-15 13:20:00,140.56,140.65,140.46,140.58,15206.0,131.2508,131.3349,131.1575,131.2695,15206.0
2020-01-15 13:30:00,140.6,140.67,140.49,140.51,47806.0,131.2882,131.3536,131.1855,131.2042,47806.0
2020-01-15 13:40:00,140.52,140.58,140.25,140.37,57987.0,131.2135,131.2695,130.9614,131.0734,57987.0
2020-01-15 13:50:00,140.36,140.42,140.25,140.42,14808.0,131.0641,131.1201,130.9614,131.1201,14808.0
2020-01-15 14:00:00,140.44,140.68,140.42,140.67,60134.0,131.1388,131.3629,131.1201,131.3536,60134.0
2020-01-15 14:10:00,140.69,141.01,140.68,141.01,19257.0,131.3722,131.671,131.3629,131.671,19257.0
2020-01-15 14:20:00,141.01,141.16,140.98,141.14,52471.0,131.671,131.8111,131.643,131.7924,52471.0
2020-01-15 14:30:00,141.13,141.15,140.83,140.88,52817.0,131.7831,131.8018,131.503,131.5497,52817.0
2020-01-15 14:40:00,140.89,140.94,140.78,140.85,30590.0,131.559,131.6057,131.4563,131.5216,30590.0
2020-01-15 14:50:00,140.84,141.04,140.83,140.92,25266.0,131.5123,131.6991,131.503,131.587,25266.0
2020-01-15 15:00:00,140.93,140.93,140.75,140.82,33690.0,131.5963,131.5963,131.4283,131.4936,33690.0
2020-01-15 15:10:00,140.83,140.91,140.76,140.79,35152.0,131.503,131.5777,131.4376,131.4656,35152.0
2020-01-15 15:20:00,140.79,140.86,140.73,140.84,39995.0,131.4656,131.531,131.4096,131.5123,39995.0
2020-01-15 15:30:00,140.84,140.92,140.74,140.92,73306.0,131.5123,131.587,131.4189,131.587,73306.0
2020-01-15 15:40:00,140.91,141.17,140.83,141.17,65497.0,131.5777,131.8204,131.503,131.8204,65497.0
2020-01-15 15:50:00,141.17,141.31,141.06,141.1,236573.0,131.8204,131.9512,131.7177,131.7551,236573.0
2020-01-16 09:30:00,141.83,141.97,141.45,141.59,64578.0,132.4367,132.5675,132.0819,132.2126,64578.0
2020-01-16 09:40:00,141.59,141.68,140.45,140.47,52440.0,132.2126,132.2967,131.1481,131.1668,52440.0
2020-01-16 09:50:00,140.5,141.07,140.44,140.8,30752.0,131.1948,131.7271,131.1388,131.475,30752.0
2020-01-16 10:00:00,140.77,140.93,140.71,140.86,40422.0,131.4469,131.5963,131.3909,131.531,40422.0
2020-01-16 10:10:00,140.86,140.94,140.63,140.65,31593.0,131.531,131.6057,131.3162,131.3349,31593.0
2020-01-16 10:20:00,140.65,140.9,140.48,140.89,42576.0,131.3349,131.5683,131.1761,131.559,42576.0
2020-01-16 10:30:00,140.9,141.2,140.89,141.14,40594.0,131.5683,131.8485,131.559,131.7924,40594.0
2020-01-16 10:40:00,141.21,141.31,141.07,141.29,21324.0,131.8578,131.9512,131.7271,131.9325,21324.0
2020-01-16 10:50:00,141.27,141.27,141.02,141.08,31302.0,131.9138,131.9138,131.6804,131.7364,31302.0
2020-01-16 11:00:00,141.09,141.38,141.08,141.27,22354.0,131.7457,132.0165,131.7364,131.9138,22354.0
2020-01-16 11:10:00,141.27,141.31,140.95,140.99,28156.0,131.9138,131.9512,131.615,131.6524,28156.0
2020-01-16 11:20:00,140.97,141.12,140.85,141.07,28373.0,131.6337,131.7738,131.5216,131.7271,28373.0
2020-01-16 11:30:00,141.09,141.2,140.95,140.99,29205.0,131.7457,131.8485,131.615,131.6524,29205.0
2020-01-16 11:40:00,141.0,141.11,140.94,140.96,39475.0,131.6617,131.7644,131.6057,131.6244,39475.0
2020-01-16 11:50:00,140.97,141.1,140.9,140.99,76879.0,131.6337,131.7551,131.5683,131.6524,76879.0
2020-01-16 12:00:00,140.99,141.03,140.89,140.97,78634.0,131.6524,131.6897,131.559,131.6337,78634.0
2020-01-16 12:10:00,140.97,141.02,140.88,140.95,40118.0,131.6337,131.6804,131.5497,131.615,40118.0
2020-01-16 12:20:00,140.94,140.97,140.67,140.72,47023.0,131.6057,131.6337,131.3536,131.4003,47023.0
2020-01-16 12:30:00,140.72,140.83,140.67,140.7,114999.0,131.4003,131.503,131.3536,131.3816,114999.0
2020-01-16 12:40:00,140.71,141.09,140.65,140.99,201363.0,131.3909,131.7457,131.3349,131.6524,201363.0
2020-01-16 12:50:00,141.02,141.03,140.66,140.68,74691.0,131.6804,131.6897,131.3442,131.3629,74691.0
2020-01-16 13:00:00,140.68,140.83,140.61,140.64,56754.0,131.3629,131.503,131.2975,131.3256,56754.0
2020-01-16 13:10:00,140.64,140.68,140.41,140.5,49467.0,131.3256,131.3629,131.1108,131.1948,49467.0
2020-01-16 13:20:00,140.48,140.5,140.35,140.43,17558.0,131.1761,131.1948,131.0548,131.1295,17558.0
2020-01-16 13:30:00,140.44,140.5,140.33,140.37,40129.0,131.1388,131.1948,131.0361,131.0734,40129.0
2020-01-16 13:40:00,140.37,140.46,140.31,140.41,47030.0,131.0734,131.1575,131.0174,131.1108,47030.0
2020-01-16 13:50:00,140.4,140.48,140.22,140.32,74191.0,131.1014,131.1761,130.9334,131.0267,74191.0
2020-01-16 14:00:00,140.32,140.37,140.15,140.18,50085.0,131.0267,131.0734,130.868,130.896,50085.0
2020-01-16 14:10:00,140.19,140.19,139.86,139.88,174315.0,130.9054,130.9054,130.5972,130.6159,174315.0
2020-01-16 14:20:00,139.86,140.28,139.85,140.27,64546.0,130.5972,130.9894,130.5879,130.9801,64546.0
2020-01-16 14:30:00,140.27,140.34,140.14,140.2,36976.0,130.9801,131.0454,130.8587,130.9147,36976.0
2020-01-16 14:40:00,140.2,140.2,139.98,140.02,46118.0,130.9147,130.9147,130.7093,130.7466,46118.0
2020-01-16 14:50:00,140.04,140.18,140.02,140.15,31603.0,130.7653,130.896,130.7466,130.868,31603.0
2020-01-16 15:00:00,140.15,140.49,140.14,140.41,43311.0,130.868,131.1855,130.8587,131.1108,43311.0
2020-01-16 15:10:00,140.4,140.66,140.37,140.59,47222.0,131.1014,131.3442,131.0734,131.2789,47222.0
2020-01-16 15:20:00,140.6,140.68,140.56,140.63,33056.0,131.2882,131.3629,131.2508,131.3162,33056.0
2020-01-16 15:30:00,140.61,140.9,140.61,140.9,55555.0,131.2975,131.5683,131.2975,131.5683,55555.0
2020-01-16 15:40:00,140.89,140.95,140.77,140.91,71914.0,131.559,131.615,131.4469,131.5777,71914.0
2020-01-16 15:50:00,140.94,141.46,140.83,141.42,316444.0,131.6057,132.0912,131.503,132.0539,316444.0
2020-01-17 09:30:00,140.88,141.64,140.48,140.5,546117.0,131.5497,132.2593,131.1761,131.1948,546117.0
2020-01-17 09:40:00,140.53,140.97,140.45,140.81,53883.0,131.2228,131.6337,131.1481,131.4843,53883.0
2020-01-17 09:50:00,140.8,141.65,140.72,141.5,50759.0,131.475,132.2687,131.4003,132.1286,50759.0
2020-01-17 10:00:00,141.45,141.74,141.16,141.52,42433.0,132.0819,132.3527,131.8111,132.1473,42433.0
2020-01-17 10:10:00,141.56,141.57,141.25,141.35,24032.0,132.1846,132.194,131.8952,131.9885,24032.0
2020-01-17 10:20:00,141.35,141.35,140.96,141.17,19993.0,131.9885,131.9885,131.6244,131.8204,19993.0
2020-01-17 10:30:00,141.16,141.37,141.03,141.2,53415.0,131.8111,132.0072,131.6897,131.8485,53415.0
2020-01-17 10:40:00,141.21,141.32,141.13,141.13,18189.0,131.8578,131.9605,131.7831,131.7831,18189.0
2020-01-17 10:50:00,141.13,141.13,140.8,140.89,30887.0,131.7831,131.7831,131.475,131.559,30887.0
2020-01-17 11:00:00,140.93,141.1,140.85,140.98,123779.0,131.5963,131.7551,131.5216,131.643,123779.0
2020-01-17 11:10:00,141.0,141.13,140.78,140.78,29972.0,131.6617,131.7831,131.4563,131.4563,29972.0
2020-01-17 11:20:00,140.78,140.92,140.7,140.89,38309.0,131.4563,131.587,131.3816,131.559,38309.0
2020-01-17 11:30:00,140.88,141.01,140.82,140.88,24491.0,131.5497,131.671,131.4936,131.5497,24491.0
2020-01-17 11:40:00,140.9,140.91,140.6,140.68,33871.0,131.5683,131.5777,131.2882,131.3629,33871.0
2020-01-17 11:50:00,140.68,140.68,140.56,140.57,27836.0,131.3629,131.3629,131.2508,131.2602,27836.0
2020-01-17 12:00:00,140.59,140.69,140.47,140.52,59890.0,131.2789,131.3722,131.1668,131.2135,59890.0
2020-01-17 12:10:00,140.51,140.58,140.46,140.49,29521.0,131.2042,131.2695,131.1575,131.1855,29521.0
2020-01-17 12:20:00,140.51,140.52,140.37,140.41,41056.0,131.2042,131.2135,131.0734,131.1108,41056.0
2020-01-17 12:30:00,140.4,140.42,140.22,140.36,27805.0,131.1014,131.1201,130.9334,131.0641,27805.0
2020-01-17 12:40:00,140.36,140.42,140.11,140.15,63372.0,131.0641,131.1201,130.8307,130.868,63372.0
2020-01-17 12:50:00,140.18,140.3,140.1,140.13,33859.0,130.896,131.0081,130.8213,130.8493,33859.0
2020-01-17 13:00:00,140.12,140.22,140.11,140.12,75735.0,130.84,130.9334,130.8307,130.84,75735.0
2020-01-17 13:10:00,140.15,140.25,140.07,140.19,28459.0,130.868,130.9614,130.7933,130.9054,28459.0
2020-01-17 13:20:00,140.19,140.19,140.01,140.04,24936.0,130.9054,130.9054,130.7373,130.7653,24936.0
2020-01-17 13:30:00,140.03,140.05,139.95,139.96,82933.0,130.756,130.7746,130.6812,130.6906,82933.0
2020-01-17 13:40:00,140.0,140.0,139.81,139.84,103288.0,130.7279,130.7279,130.5505,130.5785,103288.0
2020-01-17 13:50:00,139.85,139.98,139.83,139.84,68482.0,130.5879,130.7093,130.5692,130.5785,68482.0
2020-01-17 14:00:00,139.85,139.93,139.81,139.87,69524.0,130.5879,130.6626,130.5505,130.6065,69524.0
2020-01-17 14:10:00,139.87,139.97,139.8,139.94,202837.0,130.6065,130.6999,130.5412,130.6719,202837.0
2020-01-17 14:20:00,139.94,140.01,139.71,139.8,59438.0,130.6719,130.7373,130.4571,130.5412,59438.0
2020-01-17 14:30:00,139.81,139.87,139.77,139.87,30576.0,130.5505,130.6065,130.5132,130.6065,30576.0
2020-01-17 14:40:00,139.85,139.99,139.84,139.96,62373.0,130.5879,130.7186,130.5785,130.6906,62373.0
2020-01-17 14:50:00,139.95,140.01,139.83,139.92,61389.0,130.6812,130.7373,130.5692,130.6532,61389.0
2020-01-17 15:00:00,139.93,140.01,139.86,139.91,67919.0,130.6626,130.7373,130.5972,130.6439,67919.0
2020-01-17 15:10:00,139.91,140.02,139.9,139.92,114298.0,130.6439,130.7466,130.6346,130.6532,114298.0
2020-01-17 15:20:00,139.92,139.94,139.82,139.88,68195.0,130.6532,130.6719,130.5599,130.6159,68195.0
2020-01-17 15:30:00,139.87,140.01,139.86,139.89,96109.0,130.6065,130.7373,130.5972,130.6252,96109.0
2020-01-17 15:40:00,139.89,139.94,139.78,139.81,125924.0,130.6252,130.6719,130.5225,130.5505,125924.0
2020-01-17 15:50:00,139.81,139.83,139.36,139.57,501163.0,130.5505,130.5692,130.1303,130.3264,501163.0
2020-01-21 09:30:00,139.5,139.72,138.43,138.71,219428.0,130.2611,130.4665,129.2619,129.5234,219428.0
2020-01-21 09:40:00,138.74,139.83,138.69,139.62,120085.0,129.5514,130.5692,129.5047,130.3731,120085.0
2020-01-21 09:50:00,139.54,140.23,139.47,140.21,76844.0,130.2984,130.9427,130.233,130.924,76844.0
2020-01-21 10:00:00,140.22,140.45,140.13,140.25,59217.0,130.9334,131.1481,130.8493,130.9614,59217.0
2020-01-21 10:10:00,140.22,140.23,139.9,140.01,90321.0,130.9334,130.9427,130.6346,130.7373,90321.0
2020-01-21 10:20:00,139.97,140.38,139.92,140.27,110270.0,130.6999,131.0828,130.6532,130.9801,110270.0
2020-01-21 10:30:00,140.28,140.28,139.86,139.91,110538.0,130.9894,130.9894,130.5972,130.6439,110538.0
2020-01-21 10:40:00,139.88,140.49,139.88,140.49,36350.0,130.6159,131.1855,130.6159,131.1855,36350.0
2020-01-21 10:50:00,140.48,140.53,140.19,140.36,53372.0,131.1761,131.2228,130.9054,131.0641,53372.0
2020-01-21 11:00:00,140.36,140.67,140.2,140.57,81142.0,131.0641,131.3536,130.9147,131.2602,81142.0
2020-01-21 11:10:00,140.55,141.0,140.55,140.88,48118.0,131.2415,131.6617,131.2415,131.5497,48118.0
2020-01-21 11:20:00,140.92,141.14,140.84,141.08,55265.0,131.587,131.7924,131.5123,131.7364,55265.0
2020-01-21 11:30:00,141.1,141.28,141.04,141.18,43490.0,131.7551,131.9232,131.6991,131.8298,43490.0
2020-01-21 11:40:00,141.18,141.29,141.08,141.14,45430.0,131.8298,131.9325,131.7364,131.7924,45430.0
2020-01-21 11:50:00,141.15,141.37,141.0,141.25,32366.0,131.8018,132.0072,131.6617,131.8952,32366.0
2020-01-21 12:00:00,141.27,141.57,141.25,141.5,43693.0,131.9138,132.194,131.8952,132.1286,43693.0
2020-01-21 12:10:00,141.52,141.53,141.17,141.18,44382.0,132.1473,132.1566,131.8204,131.8298,44382.0
2020-01-21 12:20:00,141.16,141.22,141.05,141.08,86902.0,131.8111,131.8671,131.7084,131.7364,86902.0
2020-01-21 12:30:00,141.08,141.26,140.95,141.25,20406.0,131.7364,131.9045,131.615,131.8952,20406.0
2020-01-21 12:40:00,141.25,141.26,140.99,141.07,21127.0,131.8952,131.9045,131.6524,131.7271,21127.0
2020-01-21 12:50:00,141.06,141.06,140.85,140.88,25782.0,131.7177,131.7177,131.5216,131.5497,25782.0
2020-01-21 13:00:00,140.9,140.94,140.85,140.91,21097.0,131.5683,131.6057,131.5216,131.5777,21097.0
2020-01-21 13:10:00,140.89,140.94,140.75,140.75,36462.0,131.559,131.6057,131.4283,131.4283,36462.0
2020-01-21 13:20:00,140.74,140.9,140.62,140.85,22404.0,131.4189,131.5683,131.3069,131.5216,22404.0
2020-01-21 13:30:00,140.88,140.94,140.74,140.86,24583.0,131.5497,131.6057,131.4189,131.531,24583.0
2020-01-21 13:40:00,140.86,140.94,140.84,140.86,55196.0,131.531,131.6057,131.5123,131.531,55196.0
2020-01-21 13:50:00,140.88,141.23,140.86,141.14,34477.0,131.5497,131.8765,131.531,131.7924,34477.0
2020-01-21 14:00:00,141.12,141.29,141.0,141.28,36514.0,131.7738,131.9325,131.6617,131.9232,36514.0
2020-01-21 14:10:00,141.26,141.46,141.26,141.29,29533.0,131.9045,132.0912,131.9045,131.9325,29533.0
2020-01-21 14:20:00,141.29,141.4,141.11,141.11,56344.0,131.9325,132.0352,131.7644,131.7644,56344.0
2020-01-21 14:30:00,141.12,141.12,140.97,141.03,26397.0,131.7738,131.7738,131.6337,131.6897,26397.0
2020-01-21 14:40:00,141.01,141.01,140.82,140.92,33200.0,131.671,131.671,131.4936,131.587,33200.0
2020-01-21 14:50:00,140.88,140.95,140.87,140.91,17720.0,131.5497,131.615,131.5403,131.5777,17720.0
2020-01-21 15:00:00,140.9,141.12,140.89,140.94,29120.0,131.5683,131.7738,131.559,131.6057,29120.0
2020-01-21 15:10:00,140.94,141.07,140.88,140.99,70686.0,131.6057,131.7271,131.5497,131.6524,70686.0
2020-01-21 15:20:00,140.99,141.01,140.87,140.93,89434.0,131.6524,131.671,131.5403,131.5963,89434.0
2020-01-21 15:30:00,140.93,140.96,140.84,140.93,134898.0,131.5963,131.6244,131.5123,131.5963,134898.0
2020-01-21 15:40:00,140.93,140.93,140.71,140.71,82515.0,131.5963,131.5963,131.3909,131.3909,82515.0
2020-01-21 15:50:00,140.7,140.93,140.66,140.93,268281.0,131.3816,131.5963,131.3442,131.5963,268281.0
2020-01-22 09:30:00,141.25,141.26,140.77,141.2,75458.0,131.8952,131.9045,131.4469,131.8485,75458.0
2020-01-22 09:40:00,141.17,141.23,140.83,140.99,44785.0,131.8204,131.8765,131.503,131.6524,44785.0
2020-01-22 09:50:00,140.96,141.1,140.85,141.1,22609.0,131.6244,131.7551,131.5216,131.7551,22609.0
2020-01-22 10:00:00,141.08,141.13,140.91,141.08,83706.0,131.7364,131.7831,131.5777,131.7364,83706.0
2020-01-22 10:10:00,141.09,141.09,140.85,141.01,52185.0,131.7457,131.7457,131.5216,131.671,52185.0
2020-01-22 10:20:00,141.02,141.09,140.96,141.02,27327.0,131.6804,131.7457,131.6244,131.6804,27327.0
2020-01-22 10:30:00,141.02,141.06,140.93,141.03,20136.0,131.6804,131.7177,131.5963,131.6897,20136.0
2020-01-22 10:40:00,141.05,141.05,140.97,140.98,56980.0,131.7084,131.7084,131.6337,131.643,56980.0
2020-01-22 10:50:00,140.96,141.21,140.94,141.09,18621.0,131.6244,131.8578,131.6057,131.7457,18621.0
2020-01-22 11:00:00,141.07,141.15,140.99,141.06,20661.0,131.7271,131.8018,131.6524,131.7177,20661.0
2020-01-22 11:10:00,141.07,141.11,140.93,140.93,14726.0,131.7271,131.7644,131.5963,131.5963,14726.0
2020-01-22 11:20:00,140.93,140.97,140.69,140.74,35442.0,131.5963,131.6337,131.3722,131.4189,35442.0
2020-01-22 11:30:00,140.74,141.06,140.71,141.03,25152.0,131.4189,131.7177,131.3909,131.6897,25152.0
2020-01-22 11:40:00,141.02,141.06,140.85,141.0,15869.0,131.6804,131.7177,131.5216,131.6617,15869.0
2020-01-22 11:50:00,140.99,141.15,140.96,141.04,19044.0,131.6524,131.8018,131.6244,131.6991,19044.0
2020-01-22 12:00:00,141.06,141.11,141.0,141.07,12802.0,131.7177,131.7644,131.6617,131.7271,12802.0
2020-01-22 12:10:00,141.08,141.13,141.0,141.03,23017.0,131.7364,131.7831,131.6617,131.6897,23017.0
2020-01-22 12:20:00,141.03,141.17,141.0,141.1,22265.0,131.6897,131.8204,131.6617,131.7551,22265.0
2020-01-22 12:30:00,141.11,141.33,141.1,141.23,18467.0,131.7644,131.9699,131.7551,131.8765,18467.0
2020-01-22 12:40:00,141.23,141.37,141.23,141.33,16772.0,131.8765,132.0072,131.8765,131.9699,16772.0
2020-01-22 12:50:00,141.34,141.7,141.28,141.65,33269.0,131.9792,132.3153,131.9232,132.2687,33269.0
2020-01-22 13:00:00,141.64,141.85,141.64,141.85,20095.0,132.2593,132.4554,132.2593,132.4554,20095.0
2020-01-22 13:10:00,141.87,141.97,141.86,141.91,18386.0,132.4741,132.5675,132.4648,132.5114,18386.0
2020-01-22 13:20:00,141.91,142.07,141.84,142.02,30685.0,132.5114,132.6608,132.4461,132.6142,30685.0
2020-01-22 13:30:00,142.02,142.05,141.91,141.94,25155.0,132.6142,132.6422,132.5114,132.5395,25155.0
2020-01-22 13:40:00,141.93,142.01,141.86,141.97,26200.0,132.5301,132.6048,132.4648,132.5675,26200.0
2020-01-22 13:50:00,141.96,142.03,141.87,141.91,26551.0,132.5581,132.6235,132.4741,132.5114,26551.0
2020-01-22 14:00:00,141.87,142.18,141.86,142.14,29179.0,132.4741,132.7636,132.4648,132.7262,29179.0
2020-01-22 14:10:00,142.15,142.25,142.08,142.08,22865.0,132.7355,132.8289,132.6702,132.6702,22865.0
2020-01-22 14:20:00,142.08,142.08,141.94,141.97,19839.0,132.6702,132.6702,132.5395,132.5675,19839.0
2020-01-22 14:30:00,141.97,142.15,141.97,142.0,21268.0,132.5675,132.7355,132.5675,132.5955,21268.0
2020-01-22 14:40:00,142.01,142.09,141.92,141.95,17574.0,132.6048,132.6795,132.5208,132.5488,17574.0
2020-01-22 14:50:00,141.96,142.07,141.93,141.95,18127.0,132.5581,132.6608,132.5301,132.5488,18127.0
2020-01-22 15:00:00,141.96,142.01,141.8,141.94,34664.0,132.5581,132.6048,132.4087,132.5395,34664.0
2020-01-22 15:10:00,141.94,141.94,141.69,141.77,35590.0,132.5395,132.5395,132.306,132.3807,35590.0
2020-01-22 15:20:00,141.79,141.79,141.58,141.66,46780.0,132.3994,132.3994,132.2033,132.278,46780.0
2020-01-22 15:30:00,141.67,141.79,141.6,141.74,49438.0,132.2873,132.3994,132.222,132.3527,49438.0
2020-01-22 15:40:00,141.74,141.84,141.59,141.65,75408.0,132.3527,132.4461,132.2126,132.2687,75408.0
2020-01-22 15:50:00,141.67,141.95,141.54,141.54,202039.0,132.2873,132.5488,132.1659,132.1659,202039.0
2020-01-23 09:30:00,141.25,141.74,140.9,141.2,68100.0,131.8952,132.3527,131.5683,131.8485,68100.0
2020-01-23 09:40:00,141.23,141.25,141.01,141.17,36132.0,131.8765,131.8952,131.671,131.8204,36132.0
2020-01-23 09:50:00,141.17,141.25,141.07,141.22,45123.0,131.8204,131.8952,131.7271,131.8671,45123.0
2020-01-23 10:00:00,141.22,141.23,140.77,141.22,75886.0,131.8671,131.8765,131.4469,131.8671,75886.0
2020-01-23 10:10:00,141.24,141.24,141.03,141.12,30588.0,131.8858,131.8858,131.6897,131.7738,30588.0
2020-01-23 10:20:00,141.12,141.14,140.75,140.76,22564.0,131.7738,131.7924,131.4283,131.4376,22564.0
2020-01-23 10:30:00,140.77,140.92,140.62,140.74,34819.0,131.4469,131.587,131.3069,131.4189,34819.0
2020-01-23 10:40:00,140.77,140.96,140.75,140.92,11409.0,131.4469,131.6244,131.4283,131.587,11409.0
2020-01-23 10:50:00,140.91,140.94,140.76,140.89,10749.0,131.5777,131.6057,131.4376,131.559,10749.0
2020-01-23 11:00:00,140.89,140.89,140.61,140.62,12395.0,131.559,131.559,131.2975,131.3069,12395.0
2020-01-23 11:10:00,140.59,140.68,140.24,140.26,32408.0,131.2789,131.3629,130.952,130.9707,32408.0
2020-01-23 11:20:00,140.24,140.35,140.05,140.27,61782.0,130.952,131.0548,130.7746,130.9801,61782.0
2020-01-23 11:30:00,140.27,140.29,140.15,140.19,53611.0,130.9801,130.9987,130.868,130.9054,53611.0
2020-01-23 11:40:00,140.19,140.28,140.03,140.03,26385.0,130.9054,130.9894,130.756,130.756,26385.0
2020-01-23 11:50:00,140.02,140.17,139.88,140.12,50868.0,130.7466,130.8867,130.6159,130.84,50868.0
2020-01-23 12:00:00,140.12,140.24,140.09,140.22,26256.0,130.84,130.952,130.812,130.9334,26256.0
2020-01-23 12:10:00,140.24,140.52,140.24,140.47,36122.0,130.952,131.2135,130.952,131.1668,36122.0
2020-01-23 12:20:00,140.44,140.5,140.34,140.35,31294.0,131.1388,131.1948,131.0454,131.0548,31294.0
2020-01-23 12:30:00,140.34,140.41,140.26,140.32,71715.0,131.0454,131.1108,130.9707,131.0267,71715.0
2020-01-23 12:40:00,140.3,140.64,140.3,140.52,36890.0,131.0081,131.3256,131.0081,131.2135,36890.0
2020-01-23 12:50:00,140.57,140.68,140.46,140.5,13811.0,131.2602,131.3629,131.1575,131.1948,13811.0
2020-01-23 13:00:00,140.47,140.51,140.31,140.46,56747.0,131.1668,131.2042,131.0174,131.1575,56747.0
2020-01-23 13:10:00,140.45,140.6,140.36,140.49,14901.0,131.1481,131.2882,131.0641,131.1855,14901.0
2020-01-23 13:20:00,140.53,140.6,140.43,140.44,30391.0,131.2228,131.2882,131.1295,131.1388,30391.0
2020-01-23 13:30:00,140.43,140.52,140.37,140.45,17727.0,131.1295,131.2135,131.0734,131.1481,17727.0
2020-01-23 13:40:00,140.44,140.75,140.41,140.75,20768.0,131.1388,131.4283,131.1108,131.4283,20768.0
2020-01-23 13:50:00,140.74,140.86,140.7,140.8,21340.0,131.4189,131.531,131.3816,131.475,21340.0
2020-01-23 14:00:00,140.8,140.92,140.78,140.92,15966.0,131.475,131.587,131.4563,131.587,15966.0
2020-01-23 14:10:00,140.94,141.0,140.81,140.96,23928.0,131.6057,131.6617,131.4843,131.6244,23928.0
2020-01-23 14:20:00,140.99,141.01,140.84,140.89,14117.0,131.6524,131.671,131.5123,131.559,14117.0
2020-01-23 14:30:00,140.87,141.3,140.87,141.22,62162.0,131.5403,131.9418,131.5403,131.8671,62162.0
2020-01-23 14:40:00,141.24,141.31,141.17,141.22,30259.0,131.8858,131.9512,131.8204,131.8671,30259.0
2020-01-23 14:50:00,141.22,141.32,141.18,141.29,17304.0,131.8671,131.9605,131.8298,131.9325,17304.0
2020-01-23 15:00:00,141.28,141.38,141.19,141.27,15167.0,131.9232,132.0165,131.8391,131.9138,15167.0
2020-01-23 15:10:00,141.26,141.26,141.1,141.16,23990.0,131.9045,131.9045,131.7551,131.8111,23990.0
2020-01-23 15:20:00,141.18,141.35,141.06,141.08,124525.0,131.8298,131.9885,131.7177,131.7364,124525.0
2020-01-23 15:30:00,141.12,141.31,141.07,141.26,59294.0,131.7738,131.9512,131.7271,131.9045,59294.0
2020-01-23 15:40:00,141.29,141.34,141.12,141.3,40151.0,131.9325,131.9792,131.7738,131.9418,40151.0
2020-01-23 15:50:00,141.3,141.43,141.18,141.22,178025.0,131.9418,132.0632,131.8298,131.8671,178025.0
2020-01-24 09:30:00,141.85,141.99,140.76,141.04,85617.0,132.4554,132.5861,131.4376,131.6991,85617.0
2020-01-24 09:40:00,140.97,141.56,140.91,141.53,160275.0,131.6337,132.1846,131.5777,132.1566,160275.0
2020-01-24 09:50:00,141.49,141.88,141.36,141.82,34763.0,132.1193,132.4834,131.9979,132.4274,34763.0
2020-01-24 10:00:00,141.8,141.87,141.57,141.62,53689.0,132.4087,132.4741,132.194,132.2406,53689.0
2020-01-24 10:10:00,141.59,141.62,141.12,141.19,101407.0,132.2126,132.2406,131.7738,131.8391,101407.0
2020-01-24 10:20:00,141.22,141.32,140.67,140.68,29572.0,131.8671,131.9605,131.3536,131.3629,29572.0
2020-01-24 10:30:00,140.62,140.71,140.28,140.49,68496.0,131.3069,131.3909,130.9894,131.1855,68496.0
2020-01-24 10:40:00,140.54,140.54,140.22,140.3,38316.0,131.2322,131.2322,130.9334,131.0081,38316.0
2020-01-24 10:50:00,140.31,140.58,140.22,140.56,24013.0,131.0174,131.2695,130.9334,131.2508,24013.0
2020-01-24 11:00:00,140.55,140.8,140.54,140.71,33960.0,131.2415,131.475,131.2322,131.3909,33960.0
2020-01-24 11:10:00,140.74,140.79,140.41,140.56,39499.0,131.4189,131.4656,131.1108,131.2508,39499.0
2020-01-24 11:20:00,140.53,140.53,139.94,140.06,44798.0,131.2228,131.2228,130.6719,130.784,44798.0
2020-01-24 11:30:00,140.09,140.17,139.89,140.13,26859.0,130.812,130.8867,130.6252,130.8493,26859.0
2020-01-24 11:40:00,140.11,140.32,139.88,140.28,20578.0,130.8307,131.0267,130.6159,130.9894,20578.0
2020-01-24 11:50:00,140.28,140.29,140.12,140.18,13982.0,130.9894,130.9987,130.84,130.896,13982.0
2020-01-24 12:00:00,140.16,140.21,139.97,140.05,26133.0,130.8773,130.924,130.6999,130.7746,26133.0
2020-01-24 12:10:00,140.0,140.07,139.49,139.53,43796.0,130.7279,130.7933,130.2517,130.2891,43796.0
2020-01-24 12:20:00,139.53,139.85,139.51,139.67,40675.0,130.2891,130.5879,130.2704,130.4198,40675.0
2020-01-24 12:30:00,139.69,140.13,139.68,140.09,33199.0,130.4385,130.8493,130.4291,130.812,33199.0
2020-01-24 12:40:00,140.07,140.15,139.97,140.09,12762.0,130.7933,130.868,130.6999,130.812,12762.0
2020-01-24 12:50:00,140.08,140.22,139.97,140.21,15615.0,130.8026,130.9334,130.6999,130.924,15615.0
2020-01-24 13:00:00,140.21,140.22,139.85,139.92,21380.0,130.924,130.9334,130.5879,130.6532,21380.0
2020-01-24 13:10:00,139.94,139.97,139.7,139.75,21441.0,130.6719,130.6999,130.4478,130.4945,21441.0
2020-01-24 13:20:00,139.75,139.98,139.74,139.76,20995.0,130.4945,130.7093,130.4852,130.5038,20995.0
2020-01-24 13:30:00,139.77,139.78,139.63,139.66,14102.0,130.5132,130.5225,130.3824,130.4105,14102.0
2020-01-24 13:40:00,139.65,139.67,139.37,139.37,25813.0,130.4011,130.4198,130.1397,130.1397,25813.0
2020-01-24 13:50:00,139.37,139.49,139.23,139.49,24685.0,130.1397,130.2517,130.0089,130.2517,24685.0
2020-01-24 14:00:00,139.5,139.52,139.3,139.47,17793.0,130.2611,130.2797,130.0743,130.233,17793.0
2020-01-24 14:10:00,139.46,139.46,139.28,139.28,23886.0,130.2237,130.2237,130.0556,130.0556,23886.0
2020-01-24 14:20:00,139.29,139.3,138.95,139.0,71333.0,130.065,130.0743,129.7475,129.7942,71333.0
2020-01-24 14:30:00,138.98,139.09,138.94,139.06,62518.0,129.7755,129.8782,129.7381,129.8502,62518.0
2020-01-24 14:40:00,139.04,139.11,138.87,138.92,28914.0,129.8315,129.8969,129.6728,129.7195,28914.0
2020-01-24 14:50:00,138.91,139.18,138.81,139.17,45752.0,129.7101,129.9622,129.6168,129.9529,45752.0
2020-01-24 15:00:00,139.16,139.28,139.0,139.02,56208.0,129.9436,130.0556,129.7942,129.8128,56208.0
2020-01-24 15:10:00,139.05,139.07,138.92,139.01,58064.0,129.8409,129.8595,129.7195,129.8035,58064.0
2020-01-24 15:20:00,139.0,139.22,139.0,139.12,37089.0,129.7942,129.9996,129.7942,129.9062,37089.0
2020-01-24 15:30:00,139.12,139.14,138.8,138.88,100970.0,129.9062,129.9249,129.6074,129.6821,100970.0
2020-01-24 15:40:00,138.88,138.96,138.7,138.9,107661.0,129.6821,129.7568,129.514,129.7008,107661.0
2020-01-24 15:50:00,138.9,139.25,138.85,139.09,345149.0,129.7008,130.0276,129.6541,129.8782,345149.0
2020-01-27 09:30:00,137.34,139.1,137.34,138.91,87694.0,128.2441,129.8875,128.2441,129.7101,87694.0
2020-01-27 09:40:00,138.93,138.96,138.09,138.18,60949.0,129.7288,129.7568,128.9444,129.0285,60949.0
2020-01-27 09:50:00,138.19,138.69,138.08,138.69,52107.0,129.0378,129.5047,128.9351,129.5047,52107.0
2020-01-27 10:00:00,138.74,138.74,138.19,138.53,81717.0,129.5514,129.5514,129.0378,129.3553,81717.0
2020-01-27 10:10:00,138.56,138.65,138.19,138.39,36348.0,129.3833,129.4673,129.0378,129.2246,36348.0
2020-01-27 10:20:00,138.38,138.59,138.32,138.53,53864.0,129.2152,129.4113,129.1592,129.3553,53864.0
2020-01-27 10:30:00,138.52,138.61,138.25,138.42,45842.0,129.346,129.43,129.0938,129.2526,45842.0
2020-01-27 10:40:00,138.43,138.7,138.43,138.63,22670.0,129.2619,129.514,129.2619,129.4487,22670.0
2020-01-27 10:50:00,138.61,138.74,138.46,138.69,25962.0,129.43,129.5514,129.2899,129.5047,25962.0
2020-01-27 11:00:00,138.63,138.92,138.63,138.82,42474.0,129.4487,129.7195,129.4487,129.6261,42474.0
2020-01-27 11:10:00,138.85,138.85,138.66,138.74,17054.0,129.6541,129.6541,129.4767,129.5514,17054.0
2020-01-27 11:20:00,138.72,138.8,138.56,138.72,24933.0,129.5327,129.6074,129.3833,129.5327,24933.0
2020-01-27 11:30:00,138.72,138.93,138.5,138.81,32038.0,129.5327,129.7288,129.3273,129.6168,32038.0
2020-01-27 11:40:00,138.84,138.88,138.67,138.72,17475.0,129.6448,129.6821,129.486,129.5327,17475.0
2020-01-27 11:50:00,138.69,138.87,138.64,138.75,36080.0,129.5047,129.6728,129.458,129.5607,36080.0
2020-01-27 12:00:00,138.75,138.86,138.68,138.76,25515.0,129.5607,129.6634,129.4954,129.5701,25515.0
2020-01-27 12:10:00,138.77,138.91,138.67,138.9,36668.0,129.5794,129.7101,129.486,129.7008,36668.0
2020-01-27 12:20:00,138.91,138.91,138.7,138.74,38271.0,129.7101,129.7101,129.514,129.5514,38271.0
2020-01-27 12:30:00,138.74,138.77,138.65,138.69,14509.0,129.5514,129.5794,129.4673,129.5047,14509.0
2020-01-27 12:40:00,138.68,138.76,138.61,138.63,23773.0,129.4954,129.5701,129.43,129.4487,23773.0
2020-01-27 12:50:00,138.65,138.7,138.45,138.5,15385.0,129.4673,129.514,129.2806,129.3273,15385.0
2020-01-27 13:00:00,138.47,138.55,138.39,138.41,19139.0,129.2993,129.374,129.2246,129.2432,19139.0
2020-01-27 13:10:00,138.41,138.58,138.37,138.54,43488.0,129.2432,129.402,129.2059,129.3646,43488.0
2020-01-27 13:20:00,138.53,138.69,138.47,138.65,35729.0,129.3553,129.5047,129.2993,129.4673,35729.0
2020-01-27 13:30:00,138.63,138.78,138.63,138.77,19280.0,129.4487,129.5887,129.4487,129.5794,19280.0
2020-01-27 13:40:00,138.76,138.76,138.58,138.65,20758.0,129.5701,129.5701,129.402,129.4673,20758.0
2020-01-27 13:50:00,138.65,138.68,138.48,138.48,22200.0,129.4673,129.4954,129.3086,129.3086,22200.0
2020-01-27 14:00:00,138.48,138.64,138.35,138.64,22512.0,129.3086,129.458,129.1872,129.458,22512.0
2020-01-27 14:10:00,138.63,138.81,138.55,138.73,23367.0,129.4487,129.6168,129.374,129.542,23367.0
2020-01-27 14:20:00,138.72,138.81,138.59,138.77,18448.0,129.5327,129.6168,129.4113,129.5794,18448.0
2020-01-27 14:30:00,138.79,138.85,138.72,138.85,17711.0,129.5981,129.6541,129.5327,129.6541,17711.0
2020-01-27 14:40:00,138.87,138.91,138.62,138.63,20164.0,129.6728,129.7101,129.4393,129.4487,20164.0
2020-01-27 14:50:00,138.59,138.78,138.58,138.76,28257.0,129.4113,129.5887,129.402,129.5701,28257.0
2020-01-27 15:00:00,138.76,138.8,138.62,138.64,28602.0,129.5701,129.6074,129.4393,129.458,28602.0
2020-01-27 15:10:00,138.64,138.72,138.39,138.68,72455.0,129.458,129.5327,129.2246,129.4954,72455.0
2020-01-27 15:20:00,138.69,138.78,138.62,138.72,29417.0,129.5047,129.5887,129.4393,129.5327,29417.0
2020-01-27 15:30:00,138.7,138.7,138.36,138.44,36511.0,129.514,129.514,129.1966,129.2713,36511.0
2020-01-27 15:40:00,138.44,138.58,138.29,138.32,55049.0,129.2713,129.402,129.1312,129.1592,55049.0
2020-01-27 15:50:00,138.3,138.45,138.26,138.29,181703.0,129.1405,129.2806,129.1032,129.1312,181703.0
2020-01-28 09:30:00,138.69,138.98,138.23,138.87,109670.0,129.5047,129.7755,129.0752,129.6728,109670.0
2020-01-28 09:40:00,138.81,139.1,138.45,138.77,45248.0,129.6168,129.8875,129.2806,129.5794,45248.0
2020-01-28 09:50:00,138.8,138.86,138.6,138.85,43499.0,129.6074,129.6634,129.4207,129.6541,43499.0
2020-01-28 10:00:00,138.84,139.43,138.83,139.42,85805.0,129.6448,130.1957,129.6354,130.1864,85805.0
2020-01-28 10:10:00,139.41,139.41,139.21,139.21,33141.0,130.177,130.177,129.9903,129.9903,33141.0
2020-01-28 10:20:00,139.23,139.5,139.14,139.41,30243.0,130.0089,130.2611,129.9249,130.177,30243.0
2020-01-28 10:30:00,139.38,139.38,139.26,139.32,20494.0,130.149,130.149,130.0369,130.093,20494.0
2020-01-28 10:40:00,139.31,139.69,139.31,139.64,35713.0,130.0836,130.4385,130.0836,130.3918,35713.0
2020-01-28 10:50:00,139.64,139.74,139.54,139.61,24203.0,130.3918,130.4852,130.2984,130.3638,24203.0
2020-01-28 11:00:00,139.62,139.65,139.54,139.6,28658.0,130.3731,130.4011,130.2984,130.3544,28658.0
2020-01-28 11:10:00,139.59,139.71,139.51,139.63,22111.0,130.3451,130.4571,130.2704,130.3824,22111.0
2020-01-28 11:20:00,139.63,139.77,139.58,139.75,22682.0,130.3824,130.5132,130.3358,130.4945,22682.0
2020-01-28 11:30:00,139.75,139.88,139.74,139.82,19715.0,130.4945,130.6159,130.4852,130.5599,19715.0
2020-01-28 11:40:00,139.81,139.85,139.64,139.64,15506.0,130.5505,130.5879,130.3918,130.3918,15506.0
2020-01-28 11:50:00,139.66,139.74,139.64,139.71,25388.0,130.4105,130.4852,130.3918,130.4571,25388.0
2020-01-28 12:00:00,139.73,139.78,139.35,139.44,18075.0,130.4758,130.5225,130.121,130.205,18075.0
2020-01-28 12:10:00,139.47,139.62,139.39,139.56,21473.0,130.233,130.3731,130.1583,130.3171,21473.0
2020-01-28 12:20:00,139.54,139.78,139.54,139.71,18962.0,130.2984,130.5225,130.2984,130.4571,18962.0
2020-01-28 12:30:00,139.69,139.69,139.44,139.46,20346.0,130.4385,130.4385,130.205,130.2237,20346.0
2020-01-28 12:40:00,139.44,139.46,139.29,139.3,20995.0,130.205,130.2237,130.065,130.0743,20995.0
2020-01-28 12:50:00,139.28,139.3,139.13,139.29,16231.0,130.0556,130.0743,129.9156,130.065,16231.0
2020-01-28 13:00:00,139.26,139.26,139.02,139.02,23410.0,130.0369,130.0369,129.8128,129.8128,23410.0
2020-01-28 13:10:00,139.03,139.17,139.0,139.13,23107.0,129.8222,129.9529,129.7942,129.9156,23107.0
2020-01-28 13:20:00,139.14,139.19,139.03,139.15,20543.0,129.9249,129.9716,129.8222,129.9342,20543.0
2020-01-28 13:30:00,139.16,139.16,138.84,138.95,29987.0,129.9436,129.9436,129.6448,129.7475,29987.0
2020-01-28 13:40:00,138.92,139.11,138.91,139.08,24164.0,129.7195,129.8969,129.7101,129.8689,24164.0
2020-01-28 13:50:00,139.06,139.16,139.02,139.12,23701.0,129.8502,129.9436,129.8128,129.9062,23701.0
2020-01-28 14:00:00,139.1,139.26,139.1,139.22,25706.0,129.8875,130.0369,129.8875,129.9996,25706.0
2020-01-28 14:10:00,139.23,139.32,139.15,139.3,30129.0,130.0089,130.093,129.9342,130.0743,30129.0
2020-01-28 14:20:00,139.28,139.33,139.26,139.29,22768.0,130.0556,130.1023,130.0369,130.065,22768.0
2020-01-28 14:30:00,139.28,139.44,139.27,139.38,27305.0,130.0556,130.205,130.0463,130.149,27305.0
2020-01-28 14:40:00,139.4,139.55,139.39,139.47,25975.0,130.1677,130.3077,130.1583,130.233,25975.0
2020-01-28 14:50:00,139.45,139.5,139.37,139.37,32091.0,130.2144,130.2611,130.1397,130.1397,32091.0
2020-01-28 15:00:00,139.39,139.39,139.25,139.3,25931.0,130.1583,130.1583,130.0276,130.0743,25931.0
2020-01-28 15:10:00,139.3,139.43,139.27,139.39,32267.0,130.0743,130.1957,130.0463,130.1583,32267.0
2020-01-28 15:20:00,139.38,139.51,139.36,139.5,39029.0,130.149,130.2704,130.1303,130.2611,39029.0
2020-01-28 15:30:00,139.5,139.57,139.36,139.36,41415.0,130.2611,130.3264,130.1303,130.1303,41415.0
2020-01-28 15:40:00,139.35,139.47,139.3,139.44,54082.0,130.121,130.233,130.0743,130.205,54082.0
2020-01-28 15:50:00,139.44,139.53,139.2,139.27,155935.0,130.205,130.2891,129.9809,130.0463,155935.0
2020-01-29 09:30:00,139.51,139.91,138.97,139.79,40375.0,130.2704,130.6439,129.7662,130.5318,40375.0
2020-01-29 09:40:00,139.86,139.98,139.7,139.8,34243.0,130.5972,130.7093,130.4478,130.5412,34243.0
2020-01-29 09:50:00,139.81,140.15,139.77,139.99,31783.0,130.5505,130.868,130.5132,130.7186,31783.0
2020-01-29 10:00:00,140.04,140.2,139.87,140.18,36076.0,130.7653,130.9147,130.6065,130.896,36076.0
2020-01-29 10:10:00,140.16,140.26,139.97,140.09,29866.0,130.8773,130.9707,130.6999,130.812,29866.0
2020-01-29 10:20:00,140.03,140.18,139.9,140.15,43912.0,130.756,130.896,130.6346,130.868,43912.0
2020-01-29 10:30:00,140.14,140.4,140.14,140.38,30794.0,130.8587,131.1014,130.8587,131.0828,30794.0
2020-01-29 10:40:00,140.38,140.44,140.22,140.44,23915.0,131.0828,131.1388,130.9334,131.1388,23915.0
2020-01-29 10:50:00,140.44,140.6,140.43,140.44,37433.0,131.1388,131.2882,131.1295,131.1388,37433.0
2020-01-29 11:00:00,140.44,140.52,140.35,140.35,31457.0,131.1388,131.2135,131.0548,131.0548,31457.0
2020-01-29 11:10:00,140.35,140.6,140.34,140.42,39114.0,131.0548,131.2882,131.0454,131.1201,39114.0
2020-01-29 11:20:00,140.39,140.66,140.36,140.66,62319.0,131.0921,131.3442,131.0641,131.3442,62319.0
2020-01-29 11:30:00,140.65,140.74,140.52,140.61,34548.0,131.3349,131.4189,131.2135,131.2975,34548.0
2020-01-29 11:40:00,140.63,140.83,140.6,140.7,23434.0,131.3162,131.503,131.2882,131.3816,23434.0
2020-01-29 11:50:00,140.68,140.81,140.66,140.78,23079.0,131.3629,131.4843,131.3442,131.4563,23079.0
2020-01-29 12:00:00,140.78,140.98,140.78,140.96,19562.0,131.4563,131.643,131.4563,131.6244,19562.0
2020-01-29 12:10:00,140.96,140.96,140.8,140.83,12914.0,131.6244,131.6244,131.475,131.503,12914.0
2020-01-29 12:20:00,140.81,140.86,140.75,140.79,14452.0,131.4843,131.531,131.4283,131.4656,14452.0
2020-01-29 12:30:00,140.8,140.87,140.75,140.79,16643.0,131.475,131.5403,131.4283,131.4656,16643.0
2020-01-29 12:40:00,140.81,140.82,140.62,140.76,14037.0,131.4843,131.4936,131.3069,131.4376,14037.0
2020-01-29 12:50:00,140.76,140.82,140.73,140.75,17960.0,131.4376,131.4936,131.4096,131.4283,17960.0
2020-01-29 13:00:00,140.81,140.88,140.8,140.83,11562.0,131.4843,131.5497,131.475,131.503,11562.0
2020-01-29 13:10:00,140.83,140.99,140.82,140.89,28450.0,131.503,131.6524,131.4936,131.559,28450.0
2020-01-29 13:20:00,140.89,140.91,140.55,140.61,71723.0,131.559,131.5777,131.2415,131.2975,71723.0
2020-01-29 13:30:00,140.6,140.7,140.46,140.7,33181.0,131.2882,131.3816,131.1575,131.3816,33181.0
2020-01-29 13:40:00,140.69,140.76,140.59,140.7,29500.0,131.3722,131.4376,131.2789,131.3816,29500.0
2020-01-29 13:50:00,140.72,140.92,140.69,140.8,33516.0,131.4003,131.587,131.3722,131.475,33516.0
2020-01-29 14:00:00,140.81,141.14,140.75,141.09,40312.0,131.4843,131.7924,131.4283,131.7457,40312.0
2020-01-29 14:10:00,141.07,141.07,140.91,141.0,25106.0,131.7271,131.7271,131.5777,131.6617,25106.0
2020-01-29 14:20:00,141.0,141.07,140.83,140.9,34627.0,131.6617,131.7271,131.503,131.5683,34627.0
2020-01-29 14:30:00,140.91,141.09,140.9,140.97,34401.0,131.5777,131.7457,131.5683,131.6337,34401.0
2020-01-29 14:40:00,140.96,141.04,140.82,140.94,40862.0,131.6244,131.6991,131.4936,131.6057,40862.0
2020-01-29 14:50:00,140.95,140.96,140.8,140.85,37116.0,131.615,131.6244,131.475,131.5216,37116.0
2020-01-29 15:00:00,140.86,140.87,140.56,140.66,31438.0,131.531,131.5403,131.2508,131.3442,31438.0
2020-01-29 15:10:00,140.67,140.71,140.49,140.57,71351.0,131.3536,131.3909,131.1855,131.2602,71351.0
2020-01-29 15:20:00,140.57,140.77,140.45,140.66,161234.0,131.2602,131.4469,131.1481,131.3442,161234.0
2020-01-29 15:30:00,140.68,140.76,140.5,140.56,61987.0,131.3629,131.4376,131.1948,131.2508,61987.0
2020-01-29 15:40:00,140.56,140.56,140.31,140.4,142118.0,131.2508,131.2508,131.0174,131.1014,142118.0
2020-01-29 15:50:00,140.39,140.45,139.99,140.0,271024.0,131.0921,131.1481,130.7186,130.7279,271024.0
2020-01-30 09:30:00,138.18,140.95,138.1,139.34,157717.0,129.0285,131.615,128.9538,130.1116,157717.0
2020-01-30 09:40:00,139.45,140.0,138.87,139.07,130663.0,130.2144,130.7279,129.6728,129.8595,130663.0
2020-01-30 09:50:00,139.14,139.62,138.61,139.03,118530.0,129.9249,130.3731,129.43,129.8222,118530.0
2020-01-30 10:00:00,139.09,141.5,139.03,141.47,150638.0,129.8782,132.1286,129.8222,132.1006,150638.0
2020-01-30 10:10:00,141.39,142.14,141.38,142.14,117632.0,132.0259,132.7262,132.0165,132.7262,117632.0
2020-01-30 10:20:00,142.17,142.2,141.46,142.03,101260.0,132.7542,132.7822,132.0912,132.6235,101260.0
2020-01-30 10:30:00,142.03,142.34,141.68,141.7,85262.0,132.6235,132.913,132.2967,132.3153,85262.0
2020-01-30 10:40:00,141.71,142.05,141.17,142.05,75917.0,132.3247,132.6422,131.8204,132.6422,75917.0
2020-01-30 10:50:00,142.03,142.3,141.9,142.28,85013.0,132.6235,132.8756,132.5021,132.8569,85013.0
2020-01-30 11:00:00,142.25,142.79,142.19,142.59,100163.0,132.8289,133.3332,132.7729,133.1464,100163.0
2020-01-30 11:10:00,142.58,143.11,142.39,142.95,164225.0,133.1371,133.632,132.9597,133.4826,164225.0
2020-01-30 11:20:00,142.99,143.71,142.85,143.27,175786.0,133.5199,134.1922,133.3892,133.7814,175786.0
2020-01-30 11:30:00,143.25,143.72,142.94,143.32,91975.0,133.7627,134.2016,133.4732,133.8281,91975.0
2020-01-30 11:40:00,143.32,143.42,143.1,143.42,57419.0,133.8281,133.9214,133.6226,133.9214,57419.0
2020-01-30 11:50:00,143.41,143.51,142.8,142.84,55998.0,133.9121,134.0055,133.3425,133.3798,55998.0
2020-01-30 12:00:00,142.84,142.93,142.73,142.77,52222.0,133.3798,133.4639,133.2771,133.3145,52222.0
2020-01-30 12:10:00,142.75,142.84,142.58,142.82,61445.0,133.2958,133.3798,133.1371,133.3612,61445.0
2020-01-30 12:20:00,142.82,143.02,142.63,142.72,105305.0,133.3612,133.5479,133.1838,133.2678,105305.0
2020-01-30 12:30:00,142.74,142.77,142.31,142.32,28441.0,133.2865,133.3145,132.8849,132.8943,28441.0
2020-01-30 12:40:00,142.29,142.31,142.04,142.2,36595.0,132.8663,132.8849,132.6328,132.7822,36595.0
2020-01-30 12:50:00,142.18,142.36,142.01,142.21,80516.0,132.7636,132.9316,132.6048,132.7916,80516.0
2020-01-30 13:00:00,142.21,142.64,142.14,142.5,73161.0,132.7916,133.1931,132.7262,133.0624,73161.0
2020-01-30 13:10:00,142.5,142.73,142.49,142.55,38807.0,133.0624,133.2771,133.053,133.1091,38807.0
2020-01-30 13:20:00,142.56,142.66,142.41,142.56,39843.0,133.1184,133.2118,132.9783,133.1184,39843.0
2020-01-30 13:30:00,142.55,142.59,142.3,142.3,31047.0,133.1091,133.1464,132.8756,132.8756,31047.0
2020-01-30 13:40:00,142.28,142.31,142.05,142.1,34919.0,132.8569,132.8849,132.6422,132.6889,34919.0
2020-01-30 13:50:00,142.1,142.44,142.1,142.42,36663.0,132.6889,133.0063,132.6889,132.9877,36663.0
2020-01-30 14:00:00,142.44,142.8,142.41,142.76,68835.0,133.0063,133.3425,132.9783,133.3051,68835.0
2020-01-30 14:10:00,142.75,142.76,142.48,142.6,56051.0,133.2958,133.3051,133.0437,133.1557,56051.0
2020-01-30 14:20:00,142.59,142.86,142.45,142.83,106330.0,133.1464,133.3985,133.0157,133.3705,106330.0
2020-01-30 14:30:00,142.82,142.83,142.64,142.83,108241.0,133.3612,133.3705,133.1931,133.3705,108241.0
2020-01-30 14:40:00,142.83,143.06,142.52,142.77,102608.0,133.3705,133.5853,133.081,133.3145,102608.0
2020-01-30 14:50:00,142.8,143.17,142.73,142.99,133101.0,133.3425,133.688,133.2771,133.5199,133101.0
2020-01-30 15:00:00,143.01,143.08,142.86,142.86,77695.0,133.5386,133.604,133.3985,133.3985,77695.0
2020-01-30 15:10:00,142.88,142.93,142.42,142.54,58287.0,133.4172,133.4639,132.9877,133.0997,58287.0
2020-01-30 15:20:00,142.52,142.73,142.26,142.26,85343.0,133.081,133.2771,132.8383,132.8383,85343.0
2020-01-30 15:30:00,142.26,142.52,142.05,142.51,125105.0,132.8383,133.081,132.6422,133.0717,125105.0
2020-01-30 15:40:00,142.52,142.75,142.49,142.71,115208.0,133.081,133.2958,133.053,133.2585,115208.0
2020-01-30 15:50:00,142.69,142.82,142.59,142.66,335650.0,133.2398,133.3612,133.1464,133.2118,335650.0
2020-01-31 09:30:00,142.85,142.85,141.82,142.44,101559.0,133.3892,133.3892,132.4274,133.0063,101559.0
2020-01-31 09:40:00,142.37,142.61,141.43,141.47,97634.0,132.941,133.1651,132.0632,132.1006,97634.0
2020-01-31 09:50:00,141.43,141.56,141.14,141.49,61236.0,132.0632,132.1846,131.7924,132.1193,61236.0
2020-01-31 10:00:00,141.52,141.74,141.04,141.22,50314.0,132.1473,132.3527,131.6991,131.8671,50314.0
2020-01-31 10:10:00,141.17,141.47,141.11,141.31,73411.0,131.8204,132.1006,131.7644,131.9512,73411.0
2020-01-31 10:20:00,141.29,141.43,140.87,140.95,37542.0,131.9325,132.0632,131.5403,131.615,37542.0
2020-01-31 10:30:00,140.97,141.04,140.83,140.88,24100.0,131.6337,131.6991,131.503,131.5497,24100.0
2020-01-31 10:40:00,140.82,140.83,140.26,140.39,123784.0,131.4936,131.503,130.9707,131.0921,123784.0
2020-01-31 10:50:00,140.33,140.33,140.08,140.17,45210.0,131.0361,131.0361,130.8026,130.8867,45210.0
2020-01-31 11:00:00,140.16,140.48,140.15,140.2,28832.0,130.8773,131.1761,130.868,130.9147,28832.0
2020-01-31 11:10:00,140.2,140.56,139.92,140.47,50012.0,130.9147,131.2508,130.6532,131.1668,50012.0
2020-01-31 11:20:00,140.42,140.5,139.98,139.98,49453.0,131.1201,131.1948,130.7093,130.7093,49453.0
2020-01-31 11:30:00,140.03,140.22,139.84,139.93,24675.0,130.756,130.9334,130.5785,130.6626,24675.0
2020-01-31 11:40:00,139.98,140.61,139.88,140.4,40612.0,130.7093,131.2975,130.6159,131.1014,40612.0
2020-01-31 11:50:00,140.41,140.57,140.34,140.5,31113.0,131.1108,131.2602,131.0454,131.1948,31113.0
2020-01-31 12:00:00,140.48,140.48,140.23,140.25,17711.0,131.1761,131.1761,130.9427,130.9614,17711.0
2020-01-31 12:10:00,140.26,140.32,139.96,140.12,43175.0,130.9707,131.0267,130.6906,130.84,43175.0
2020-01-31 12:20:00,140.1,140.13,139.83,139.92,35981.0,130.8213,130.8493,130.5692,130.6532,35981.0
2020-01-31 12:30:00,139.93,140.03,139.62,139.7,38266.0,130.6626,130.756,130.3731,130.4478,38266.0
2020-01-31 12:40:00,139.69,139.87,139.49,139.79,60595.0,130.4385,130.6065,130.2517,130.5318,60595.0
2020-01-31 12:50:00,139.78,140.03,139.58,140.0,31774.0,130.5225,130.756,130.3358,130.7279,31774.0
2020-01-31 13:00:00,139.96,140.14,139.93,140.06,22249.0,130.6906,130.8587,130.6626,130.784,22249.0
2020-01-31 13:10:00,140.05,140.2,140.03,140.13,22242.0,130.7746,130.9147,130.756,130.8493,22242.0
2020-01-31 13:20:00,140.11,140.25,140.05,140.24,18829.0,130.8307,130.9614,130.7746,130.952,18829.0
2020-01-31 13:30:00,140.19,140.2,139.73,139.81,53161.0,130.9054,130.9147,130.4758,130.5505,53161.0
2020-01-31 13:40:00,139.81,140.05,139.67,140.03,25529.0,130.5505,130.7746,130.4198,130.756,25529.0
2020-01-31 13:50:00,140.05,140.2,139.95,140.1,42441.0,130.7746,130.9147,130.6812,130.8213,42441.0
2020-01-31 14:00:00,140.12,140.46,140.12,140.23,29503.0,130.84,131.1575,130.84,130.9427,29503.0
2020-01-31 14:10:00,140.21,140.38,140.21,140.38,27244.0,130.924,131.0828,130.924,131.0828,27244.0
2020-01-31 14:20:00,140.35,140.39,140.14,140.19,27667.0,131.0548,131.0921,130.8587,130.9054,27667.0
2020-01-31 14:30:00,140.17,140.49,140.14,140.38,25277.0,130.8867,131.1855,130.8587,131.0828,25277.0
2020-01-31 14:40:00,140.39,140.41,140.1,140.14,53870.0,131.0921,131.1108,130.8213,130.8587,53870.0
2020-01-31 14:50:00,140.15,140.41,140.11,140.32,31061.0,130.868,131.1108,130.8307,131.0267,31061.0
2020-01-31 15:00:00,140.32,140.42,140.26,140.38,87190.0,131.0267,131.1201,130.9707,131.0828,87190.0
2020-01-31 15:10:00,140.36,140.38,140.1,140.11,48034.0,131.0641,131.0828,130.8213,130.8307,48034.0
2020-01-31 15:20:00,140.11,140.24,140.06,140.12,51674.0,130.8307,130.952,130.784,130.84,51674.0
2020-01-31 15:30:00,140.12,140.13,139.55,139.56,122658.0,130.84,130.8493,130.3077,130.3171,122658.0
2020-01-31 15:40:00,139.57,139.85,139.48,139.54,160363.0,130.3264,130.5879,130.2424,130.2984,160363.0
2020-01-31 15:50:00,139.51,139.93,139.47,139.62,455062.0,130.2704,130.6626,130.233,130.3731,455062.0
2020-02-03 09:30:00,140.53,140.74,139.68,140.55,92098.0,131.2228,131.4189,130.4291,131.2415,92098.0
2020-02-03 09:40:00,140.64,140.86,140.4,140.75,59919.0,131.3256,131.531,131.1014,131.4283,59919.0
2020-02-03 09:50:00,140.75,141.34,140.67,141.08,78783.0,131.4283,131.9792,131.3536,131.7364,78783.0
2020-02-03 10:00:00,141.19,141.43,140.6,140.76,69806.0,131.8391,132.0632,131.2882,131.4376,69806.0
2020-02-03 10:10:00,140.76,141.03,140.62,141.03,70974.0,131.4376,131.6897,131.3069,131.6897,70974.0
2020-02-03 10:20:00,141.03,141.56,140.96,141.53,60648.0,131.6897,132.1846,131.6244,132.1566,60648.0
2020-02-03 10:30:00,141.54,141.57,141.04,141.27,80641.0,132.1659,132.194,131.6991,131.9138,80641.0
2020-02-03 10:40:00,141.27,141.38,141.06,141.08,36644.0,131.9138,132.0165,131.7177,131.7364,36644.0
2020-02-03 10:50:00,141.1,141.19,141.01,141.09,24857.0,131.7551,131.8391,131.671,131.7457,24857.0
2020-02-03 11:00:00,141.07,141.13,140.83,140.83,23037.0,131.7271,131.7831,131.503,131.503,23037.0
2020-02-03 11:10:00,140.83,140.88,140.5,140.53,51421.0,131.503,131.5497,131.1948,131.2228,51421.0
2020-02-03 11:20:00,140.54,140.65,140.45,140.49,44416.0,131.2322,131.3349,131.1481,131.1855,44416.0
2020-02-03 11:30:00,140.47,140.54,140.35,140.41,37793.0,131.1668,131.2322,131.0548,131.1108,37793.0
2020-02-03 11:40:00,140.39,140.48,140.11,140.19,36034.0,131.0921,131.1761,130.8307,130.9054,36034.0
2020-02-03 11:50:00,140.16,140.36,140.13,140.29,42097.0,130.8773,131.0641,130.8493,130.9987,42097.0
2020-02-03 12:00:00,140.32,140.36,140.21,140.26,30809.0,131.0267,131.0641,130.924,130.9707,30809.0
2020-02-03 12:10:00,140.27,140.56,140.2,140.56,42229.0,130.9801,131.2508,130.9147,131.2508,42229.0
2020-02-03 12:20:00,140.57,140.85,140.48,140.48,121801.0,131.2602,131.5216,131.1761,131.1761,121801.0
2020-02-03 12:30:00,140.48,140.53,140.28,140.34,25237.0,131.1761,131.2228,130.9894,131.0454,25237.0
2020-02-03 12:40:00,140.38,140.62,140.31,140.59,34754.0,131.0828,131.3069,131.0174,131.2789,34754.0
2020-02-03 12:50:00,140.6,140.6,140.47,140.54,20778.0,131.2882,131.2882,131.1668,131.2322,20778.0
2020-02-03 13:00:00,140.58,140.63,140.5,140.52,14957.0,131.2695,131.3162,131.1948,131.2135,14957.0
2020-02-03 13:10:00,140.57,140.58,140.34,140.4,22750.0,131.2602,131.2695,131.0454,131.1014,22750.0
2020-02-03 13:20:00,140.39,140.54,140.35,140.48,31317.0,131.0921,131.2322,131.0548,131.1761,31317.0
2020-02-03 13:30:00,140.46,140.71,140.46,140.67,30525.0,131.1575,131.3909,131.1575,131.3536,30525.0
2020-02-03 13:40:00,140.67,140.8,140.64,140.76,32570.0,131.3536,131.475,131.3256,131.4376,32570.0
2020-02-03 13:50:00,140.75,140.85,140.69,140.84,25251.0,131.4283,131.5216,131.3722,131.5123,25251.0
2020-02-03 14:00:00,140.84,140.85,140.7,140.81,66243.0,131.5123,131.5216,131.3816,131.4843,66243.0
2020-02-03 14:10:00,140.82,141.06,140.8,141.01,23946.0,131.4936,131.7177,131.475,131.671,23946.0
2020-02-03 14:20:00,141.03,141.18,141.02,141.1,23466.0,131.6897,131.8298,131.6804,131.7551,23466.0
2020-02-03 14:30:00,141.08,141.1,140.9,140.96,36823.0,131.7364,131.7551,131.5683,131.6244,36823.0
2020-02-03 14:40:00,140.97,141.32,140.96,141.31,45227.0,131.6337,131.9605,131.6244,131.9512,45227.0
2020-02-03 14:50:00,141.31,141.39,141.08,141.12,54314.0,131.9512,132.0259,131.7364,131.7738,54314.0
2020-02-03 15:00:00,141.12,141.37,141.12,141.34,20415.0,131.7738,132.0072,131.7738,131.9792,20415.0
2020-02-03 15:10:00,141.32,141.38,141.15,141.23,23416.0,131.9605,132.0165,131.8018,131.8765,23416.0
2020-02-03 15:20:00,141.23,141.23,141.11,141.2,26700.0,131.8765,131.8765,131.7644,131.8485,26700.0
2020-02-03 15:30:00,141.18,141.3,141.14,141.24,38467.0,131.8298,131.9418,131.7924,131.8858,38467.0
2020-02-03 15:40:00,141.22,141.23,140.95,140.95,82657.0,131.8671,131.8765,131.615,131.615,82657.0
2020-02-03 15:50:00,140.92,141.12,140.9,140.98,250043.0,131.587,131.7738,131.5683,131.643,250043.0
2020-02-04 09:30:00,142.3,142.37,141.82,142.05,93539.0,132.8756,132.941,132.4274,132.6422,93539.0
2020-02-04 09:40:00,142.02,142.4,141.78,142.4,34789.0,132.6142,132.969,132.3901,132.969,34789.0
2020-02-04 09:50:00,142.39,142.49,142.18,142.32,30705.0,132.9597,133.053,132.7636,132.8943,30705.0
2020-02-04 10:00:00,142.34,142.69,142.34,142.55,49250.0,132.913,133.2398,132.913,133.1091,49250.0
2020-02-04 10:10:00,142.57,142.59,142.0,142.18,76706.0,133.1277,133.1464,132.5955,132.7636,76706.0
2020-02-04 10:20:00,142.18,142.44,142.13,142.44,25986.0,132.7636,133.0063,132.7169,133.0063,25986.0
2020-02-04 10:30:00,142.4,142.63,142.21,142.58,36540.0,132.969,133.1838,132.7916,133.1371,36540.0
2020-02-04 10:40:00,142.59,142.92,142.56,142.9,33936.0,133.1464,133.4545,133.1184,133.4359,33936.0
2020-02-04 10:50:00,142.9,143.14,142.82,142.91,36004.0,133.4359,133.66,133.3612,133.4452,36004.0
2020-02-04 11:00:00,142.92,143.01,142.83,142.86,25657.0,133.4545,133.5386,133.3705,133.3985,25657.0
2020-02-04 11:10:00,142.86,143.17,142.86,143.17,42415.0,133.3985,133.688,133.3985,133.688,42415.0
2020-02-04 11:20:00,143.16,143.18,142.75,142.86,28709.0,133.6787,133.6973,133.2958,133.3985,28709.0
2020-02-04 11:30:00,142.84,142.97,142.7,142.91,19858.0,133.3798,133.5012,133.2491,133.4452,19858.0
2020-02-04 11:40:00,142.9,143.11,142.81,142.86,34549.0,133.4359,133.632,133.3518,133.3985,34549.0
2020-02-04 11:50:00,142.83,142.83,142.45,142.73,186598.0,133.3705,133.3705,133.0157,133.2771,186598.0
2020-02-04 12:00:00,142.76,142.9,142.68,142.79,19973.0,133.3051,133.4359,133.2304,133.3332,19973.0
2020-02-04 12:10:00,142.78,142.87,142.7,142.71,25238.0,133.3238,133.4079,133.2491,133.2585,25238.0
2020-02-04 12:20:00,142.64,142.71,142.46,142.53,21934.0,133.1931,133.2585,133.025,133.0904,21934.0
2020-02-04 12:30:00,142.54,142.64,142.53,142.64,19496.0,133.0997,133.1931,133.0904,133.1931,19496.0
2020-02-04 12:40:00,142.65,142.76,142.61,142.64,28292.0,133.2024,133.3051,133.1651,133.1931,28292.0
2020-02-04 12:50:00,142.63,142.95,142.63,142.93,16981.0,133.1838,133.4826,133.1838,133.4639,16981.0
2020-02-04 13:00:00,142.94,143.13,142.94,143.02,15757.0,133.4732,133.6506,133.4732,133.5479,15757.0
2020-02-04 13:10:00,143.0,143.05,142.84,142.84,38872.0,133.5293,133.5759,133.3798,133.3798,38872.0
2020-02-04 13:20:00,142.83,142.95,142.82,142.91,36983.0,133.3705,133.4826,133.3612,133.4452,36983.0
2020-02-04 13:30:00,142.91,142.99,142.83,142.99,19624.0,133.4452,133.5199,133.3705,133.5199,19624.0
2020-02-04 13:40:00,142.98,143.07,142.9,143.03,27787.0,133.5106,133.5946,133.4359,133.5573,27787.0
2020-02-04 13:50:00,143.04,143.04,142.85,142.93,19644.0,133.5666,133.5666,133.3892,133.4639,19644.0
2020-02-04 14:00:00,142.95,143.09,142.92,143.08,20965.0,133.4826,133.6133,133.4545,133.604,20965.0
2020-02-04 14:10:00,143.09,143.33,143.08,143.24,71470.0,133.6133,133.8374,133.604,133.7534,71470.0
2020-02-04 14:20:00,143.22,143.37,143.22,143.28,22571.0,133.7347,133.8747,133.7347,133.7907,22571.0
2020-02-04 14:30:00,143.28,143.41,143.22,143.25,29214.0,133.7907,133.9121,133.7347,133.7627,29214.0
2020-02-04 14:40:00,143.25,143.43,143.21,143.43,22855.0,133.7627,133.9308,133.7253,133.9308,22855.0
2020-02-04 14:50:00,143.43,143.44,143.27,143.3,21146.0,133.9308,133.9401,133.7814,133.8094,21146.0
2020-02-04 15:00:00,143.28,143.45,143.27,143.41,22706.0,133.7907,133.9494,133.7814,133.9121,22706.0
2020-02-04 15:10:00,143.41,143.68,143.38,143.66,44525.0,133.9121,134.1642,133.8841,134.1455,44525.0
2020-02-04 15:20:00,143.65,143.94,143.65,143.91,71498.0,134.1362,134.407,134.1362,134.379,71498.0
2020-02-04 15:30:00,143.89,144.07,143.82,143.84,125305.0,134.3603,134.5284,134.2949,134.3136,125305.0
2020-02-04 15:40:00,143.84,143.93,143.77,143.84,138098.0,134.3136,134.3977,134.2483,134.3136,138098.0
2020-02-04 15:50:00,143.83,143.89,143.36,143.44,282131.0,134.3043,134.3603,133.8654,133.9401,282131.0
2020-02-05 09:30:00,144.78,145.75,144.53,145.74,141009.0,135.1914,136.0971,134.9579,136.0878,141009.0
2020-02-05 09:40:00,145.69,145.95,145.15,145.84,78824.0,136.0411,136.2839,135.5369,136.1812,78824.0
2020-02-05 09:50:00,145.87,145.99,145.52,145.69,81196.0,136.2092,136.3212,135.8824,136.0411,81196.0
2020-02-05 10:00:00,145.64,146.28,145.64,146.12,71733.0,135.9944,136.592,135.9944,136.4426,71733.0
2020-02-05 10:10:00,146.12,146.13,145.76,146.01,71467.0,136.4426,136.452,136.1065,136.3399,71467.0
2020-02-05 10:20:00,146.01,146.11,145.4,145.59,70431.0,136.3399,136.4333,135.7703,135.9477,70431.0
2020-02-05 10:30:00,145.59,145.75,145.46,145.68,41977.0,135.9477,136.0971,135.8263,136.0318,41977.0
2020-02-05 10:40:00,145.66,146.17,145.65,146.15,63753.0,136.0131,136.4893,136.0037,136.4706,63753.0
2020-02-05 10:50:00,146.15,146.34,146.1,146.24,44253.0,136.4706,136.648,136.4239,136.5547,44253.0
2020-02-05 11:00:00,146.23,146.38,146.11,146.19,70611.0,136.5453,136.6854,136.4333,136.508,70611.0
2020-02-05 11:10:00,146.19,146.27,146.11,146.17,59711.0,136.508,136.5827,136.4333,136.4893,59711.0
2020-02-05 11:20:00,146.18,146.46,146.17,146.44,55946.0,136.4986,136.7601,136.4893,136.7414,55946.0
2020-02-05 11:30:00,146.42,146.55,146.33,146.34,43914.0,136.7227,136.8441,136.6387,136.648,43914.0
2020-02-05 11:40:00,146.34,146.4,146.17,146.36,46708.0,136.648,136.7041,136.4893,136.6667,46708.0
2020-02-05 11:50:00,146.37,146.6,146.33,146.56,32689.0,136.6761,136.8908,136.6387,136.8535,32689.0
2020-02-05 12:00:00,146.54,146.68,146.53,146.66,28637.0,136.8348,136.9655,136.8255,136.9469,28637.0
2020-02-05 12:10:00,146.66,146.82,146.57,146.58,32986.0,136.9469,137.0963,136.8628,136.8722,32986.0
2020-02-05 12:20:00,146.58,146.58,146.38,146.5,38721.0,136.8722,136.8722,136.6854,136.7974,38721.0
2020-02-05 12:30:00,146.49,146.57,146.44,146.5,20170.0,136.7881,136.8628,136.7414,136.7974,20170.0
2020-02-05 12:40:00,146.51,146.58,146.44,146.52,24012.0,136.8068,136.8722,136.7414,136.8161,24012.0
2020-02-05 12:50:00,146.52,146.58,146.27,146.32,39791.0,136.8161,136.8722,136.5827,136.6294,39791.0
2020-02-05 13:00:00,146.31,146.45,146.3,146.37,36359.0,136.62,136.7508,136.6107,136.6761,36359.0
2020-02-05 13:10:00,146.31,146.39,146.23,146.25,24794.0,136.62,136.6947,136.5453,136.564,24794.0
2020-02-05 13:20:00,146.25,146.55,146.23,146.55,28470.0,136.564,136.8441,136.5453,136.8441,28470.0
2020-02-05 13:30:00,146.54,146.7,146.5,146.57,46338.0,136.8348,136.9842,136.7974,136.8628,46338.0
2020-02-05 13:40:00,146.6,146.73,146.59,146.63,23458.0,136.8908,137.0122,136.8815,136.9188,23458.0
2020-02-05 13:50:00,146.63,146.82,146.63,146.79,32460.0,136.9188,137.0963,136.9188,137.0682,32460.0
2020-02-05 14:00:00,146.78,146.83,146.71,146.78,41647.0,137.0589,137.1056,136.9935,137.0589,41647.0
2020-02-05 14:10:00,146.77,147.1,146.69,147.09,81761.0,137.0496,137.3577,136.9749,137.3484,81761.0
2020-02-05 14:20:00,147.09,147.2,147.01,147.15,56072.0,137.3484,137.4511,137.2737,137.4044,56072.0
2020-02-05 14:30:00,147.17,147.2,146.9,146.99,61372.0,137.4231,137.4511,137.171,137.255,61372.0
2020-02-05 14:40:00,146.99,147.04,146.88,146.9,68367.0,137.255,137.3017,137.1523,137.171,68367.0
2020-02-05 14:50:00,146.89,147.13,146.89,147.08,42413.0,137.1616,137.3857,137.1616,137.339,42413.0
2020-02-05 15:00:00,147.07,147.17,147.02,147.05,72130.0,137.3297,137.4231,137.283,137.311,72130.0
2020-02-05 15:10:00,147.04,147.12,146.92,147.12,83195.0,137.3017,137.3764,137.1896,137.3764,83195.0
2020-02-05 15:20:00,147.12,147.19,146.98,146.99,124119.0,137.3764,137.4418,137.2457,137.255,124119.0
2020-02-05 15:30:00,146.98,147.1,146.89,146.97,224548.0,137.2457,137.3577,137.1616,137.2363,224548.0
2020-02-05 15:40:00,146.97,147.13,146.97,147.04,139288.0,137.2363,137.3857,137.2363,137.3017,139288.0
2020-02-05 15:50:00,147.03,147.36,147.03,147.33,428723.0,137.2923,137.6005,137.2923,137.5725,428723.0
2020-02-06 09:30:00,147.74,147.87,146.96,147.08,149924.0,137.9553,138.0767,137.227,137.339,149924.0
2020-02-06 09:40:00,147.11,147.59,146.87,147.41,37353.0,137.367,137.8153,137.1429,137.6472,37353.0
2020-02-06 09:50:00,147.39,147.53,147.0,147.34,69846.0,137.6285,137.7592,137.2643,137.5818,69846.0
2020-02-06 10:00:00,147.36,147.67,147.0,147.67,40255.0,137.6005,137.89,137.2643,137.89,40255.0
2020-02-06 10:10:00,147.65,147.72,147.43,147.54,52145.0,137.8713,137.9366,137.6659,137.7686,52145.0
2020-02-06 10:20:00,147.51,147.54,147.27,147.37,58643.0,137.7406,137.7686,137.5165,137.6098,58643.0
2020-02-06 10:30:00,147.38,147.41,147.08,147.18,26279.0,137.6192,137.6472,137.339,137.4324,26279.0
2020-02-06 10:40:00,147.19,147.48,147.19,147.31,33614.0,137.4418,137.7125,137.4418,137.5538,33614.0
2020-02-06 10:50:00,147.28,147.29,147.07,147.19,35798.0,137.5258,137.5351,137.3297,137.4418,35798.0
2020-02-06 11:00:00,147.17,147.33,147.09,147.15,18897.0,137.4231,137.5725,137.3484,137.4044,18897.0
2020-02-06 11:10:00,147.18,147.49,147.18,147.49,38994.0,137.4324,137.7219,137.4324,137.7219,38994.0
2020-02-06 11:20:00,147.49,147.65,147.43,147.59,29287.0,137.7219,137.8713,137.6659,137.8153,29287.0
2020-02-06 11:30:00,147.61,147.76,147.48,147.73,30453.0,137.8339,137.974,137.7125,137.946,30453.0
2020-02-06 11:40:00,147.72,147.76,147.56,147.71,38547.0,137.9366,137.974,137.7872,137.9273,38547.0
2020-02-06 11:50:00,147.72,147.76,147.43,147.44,41435.0,137.9366,137.974,137.6659,137.6752,41435.0
2020-02-06 12:00:00,147.42,147.47,147.31,147.39,38626.0,137.6565,137.7032,137.5538,137.6285,38626.0
2020-02-06 12:10:00,147.38,147.38,147.11,147.23,23707.0,137.6192,137.6192,137.367,137.4791,23707.0
2020-02-06 12:20:00,147.23,147.3,147.15,147.27,32118.0,137.4791,137.5445,137.4044,137.5165,32118.0
2020-02-06 12:30:00,147.28,147.28,147.02,147.02,41586.0,137.5258,137.5258,137.283,137.283,41586.0
2020-02-06 12:40:00,147.02,147.2,147.02,147.16,12414.0,137.283,137.4511,137.283,137.4137,12414.0
2020-02-06 12:50:00,147.15,147.16,147.05,147.05,19280.0,137.4044,137.4137,137.311,137.311,19280.0
2020-02-06 13:00:00,147.07,147.18,147.05,147.14,12739.0,137.3297,137.4324,137.311,137.3951,12739.0
2020-02-06 13:10:00,147.12,147.12,146.96,146.98,82260.0,137.3764,137.3764,137.227,137.2457,82260.0
2020-02-06 13:20:00,146.95,147.03,146.87,146.99,44050.0,137.2176,137.2923,137.1429,137.255,44050.0
2020-02-06 13:30:00,147.0,147.09,146.89,146.91,43891.0,137.2643,137.3484,137.1616,137.1803,43891.0
2020-02-06 13:40:00,146.91,146.97,146.81,146.91,23140.0,137.1803,137.2363,137.0869,137.1803,23140.0
2020-02-06 13:50:00,146.91,147.06,146.91,147.04,20555.0,137.1803,137.3204,137.1803,137.3017,20555.0
2020-02-06 14:00:00,147.06,147.59,147.0,147.55,24117.0,137.3204,137.8153,137.2643,137.7779,24117.0
2020-02-06 14:10:00,147.57,147.59,147.41,147.42,33333.0,137.7966,137.8153,137.6472,137.6565,33333.0
2020-02-06 14:20:00,147.43,147.47,147.21,147.25,21361.0,137.6659,137.7032,137.4604,137.4978,21361.0
2020-02-06 14:30:00,147.25,147.3,147.12,147.17,28822.0,137.4978,137.5445,137.3764,137.4231,28822.0
2020-02-06 14:40:00,147.17,147.2,146.94,147.05,40117.0,137.4231,137.4511,137.2083,137.311,40117.0
2020-02-06 14:50:00,147.04,147.14,147.0,147.0,34347.0,137.3017,137.3951,137.2643,137.2643,34347.0
2020-02-06 15:00:00,147.02,147.22,147.0,147.2,30226.0,137.283,137.4698,137.2643,137.4511,30226.0
2020-02-06 15:10:00,147.19,147.19,147.04,147.06,36837.0,137.4418,137.4418,137.3017,137.3204,36837.0
2020-02-06 15:20:00,147.04,147.06,146.99,147.03,39650.0,137.3017,137.3204,137.255,137.2923,39650.0
2020-02-06 15:30:00,147.03,147.21,146.93,147.14,37267.0,137.2923,137.4604,137.199,137.3951,37267.0
2020-02-06 15:40:00,147.14,147.24,147.08,147.14,36476.0,137.3951,137.4884,137.339,137.3951,36476.0
2020-02-06 15:50:00,147.13,147.3,146.97,147.26,137480.0,137.3857,137.5445,137.2363,137.5071,137480.0
2020-02-07 09:30:00,147.22,147.22,146.32,146.58,54984.0,137.4698,137.4698,136.6294,136.8722,54984.0
2020-02-07 09:40:00,146.59,147.04,146.41,146.97,27058.0,136.8815,137.3017,136.7134,137.2363,27058.0
2020-02-07 09:50:00,146.97,147.0,146.49,146.49,25151.0,137.2363,137.2643,136.7881,136.7881,25151.0
2020-02-07 10:00:00,146.55,146.59,146.27,146.53,43288.0,136.8441,136.8815,136.5827,136.8255,43288.0
2020-02-07 10:10:00,146.55,146.65,146.49,146.56,36342.0,136.8441,136.9375,136.7881,136.8535,36342.0
2020-02-07 10:20:00,146.54,146.68,146.54,146.61,17833.0,136.8348,136.9655,136.8348,136.9002,17833.0
2020-02-07 10:30:00,146.6,146.63,146.49,146.53,29925.0,136.8908,136.9188,136.7881,136.8255,29925.0
2020-02-07 10:40:00,146.52,146.65,146.48,146.65,73061.0,136.8161,136.9375,136.7788,136.9375,73061.0
2020-02-07 10:50:00,146.65,146.68,146.45,146.46,50908.0,136.9375,136.9655,136.7508,136.7601,50908.0
2020-02-07 11:00:00,146.45,146.54,146.35,146.43,126595.0,136.7508,136.8348,136.6574,136.7321,126595.0
2020-02-07 11:10:00,146.42,146.55,146.35,146.47,26309.0,136.7227,136.8441,136.6574,136.7694,26309.0
2020-02-07 11:20:00,146.47,146.57,146.36,146.41,36194.0,136.7694,136.8628,136.6667,136.7134,36194.0
2020-02-07 11:30:00,146.44,146.47,146.29,146.3,44606.0,136.7414,136.7694,136.6014,136.6107,44606.0
2020-02-07 11:40:00,146.33,146.38,146.08,146.13,13962.0,136.6387,136.6854,136.4053,136.452,13962.0
2020-02-07 11:50:00,146.16,146.19,146.06,146.15,17999.0,136.48,136.508,136.3866,136.4706,17999.0
2020-02-07 12:00:00,146.13,146.13,145.92,145.96,25009.0,136.452,136.452,136.2559,136.2932,25009.0
2020-02-07 12:10:00,145.95,146.09,145.9,146.02,49299.0,136.2839,136.4146,136.2372,136.3492,49299.0
2020-02-07 12:20:00,146.0,146.16,145.96,146.15,27173.0,136.3306,136.48,136.2932,136.4706,27173.0
2020-02-07 12:30:00,146.17,146.19,146.05,146.05,46341.0,136.4893,136.508,136.3773,136.3773,46341.0
2020-02-07 12:40:00,146.05,146.25,146.04,146.24,31394.0,136.3773,136.564,136.3679,136.5547,31394.0
2020-02-07 12:50:00,146.25,146.49,146.24,146.44,19241.0,136.564,136.7881,136.5547,136.7414,19241.0
2020-02-07 13:00:00,146.44,146.55,146.43,146.51,12475.0,136.7414,136.8441,136.7321,136.8068,12475.0
2020-02-07 13:10:00,146.51,146.54,146.41,146.46,14802.0,136.8068,136.8348,136.7134,136.7601,14802.0
2020-02-07 13:20:00,146.45,146.48,146.37,146.44,16320.0,136.7508,136.7788,136.6761,136.7414,16320.0
2020-02-07 13:30:00,146.43,146.47,146.06,146.06,33710.0,136.7321,136.7694,136.3866,136.3866,33710.0
2020-02-07 13:40:00,146.08,146.11,145.83,145.84,17995.0,136.4053,136.4333,136.1718,136.1812,17995.0
2020-02-07 13:50:00,145.84,145.92,145.69,145.7,22869.0,136.1812,136.2559,136.0411,136.0504,22869.0
2020-02-07 14:00:00,145.7,145.72,145.5,145.57,32346.0,136.0504,136.0691,135.8637,135.929,32346.0
2020-02-07 14:10:00,145.57,145.67,145.38,145.6,64083.0,135.929,136.0224,135.7516,135.9571,64083.0
2020-02-07 14:20:00,145.64,145.9,145.64,145.82,19797.0,135.9944,136.2372,135.9944,136.1625,19797.0
2020-02-07 14:30:00,145.84,145.96,145.84,145.85,17361.0,136.1812,136.2932,136.1812,136.1905,17361.0
2020-02-07 14:40:00,145.84,146.01,145.76,145.89,31376.0,136.1812,136.3399,136.1065,136.2278,31376.0
2020-02-07 14:50:00,145.92,146.15,145.91,146.07,22382.0,136.2559,136.4706,136.2465,136.3959,22382.0
2020-02-07 15:00:00,146.11,146.33,146.11,146.26,33563.0,136.4333,136.6387,136.4333,136.5733,33563.0
2020-02-07 15:10:00,146.24,146.36,146.16,146.31,21443.0,136.5547,136.6667,136.48,136.62,21443.0
2020-02-07 15:20:00,146.31,146.41,146.22,146.34,38357.0,136.62,136.7134,136.536,136.648,38357.0
2020-02-07 15:30:00,146.32,146.61,146.29,146.55,49741.0,136.6294,136.9002,136.6014,136.8441,49741.0
2020-02-07 15:40:00,146.56,146.71,146.54,146.66,40922.0,136.8535,136.9935,136.8348,136.9469,40922.0
2020-02-07 15:50:00,146.68,146.78,146.3,146.53,135535.0,136.9655,137.0589,136.6107,136.8255,135535.0
2020-02-10 09:30:00,141.49,142.93,141.12,142.57,604468.0,132.1193,133.4639,131.7738,133.1277,604468.0
2020-02-10 09:40:00,142.62,143.57,142.43,143.15,320208.0,133.1744,134.0615,132.997,133.6693,320208.0
2020-02-10 09:50:00,143.15,143.16,142.26,142.44,167753.0,133.6693,133.6787,132.8383,133.0063,167753.0
2020-02-10 10:00:00,142.45,142.84,142.19,142.42,145060.0,133.0157,133.3798,132.7729,132.9877,145060.0
2020-02-10 10:10:00,142.44,142.68,141.79,142.56,165613.0,133.0063,133.2304,132.3994,133.1184,165613.0
2020-02-10 10:20:00,142.57,142.88,142.47,142.85,76692.0,133.1277,133.4172,133.0344,133.3892,76692.0
2020-02-10 10:30:00,142.89,143.51,142.89,143.48,86401.0,133.4265,134.0055,133.4265,133.9775,86401.0
2020-02-10 10:40:00,143.5,143.54,143.35,143.39,60388.0,133.9961,134.0335,133.8561,133.8934,60388.0
2020-02-10 10:50:00,143.34,143.4,143.13,143.24,57899.0,133.8467,133.9028,133.6506,133.7534,57899.0
2020-02-10 11:00:00,143.24,143.27,142.97,143.21,47338.0,133.7534,133.7814,133.5012,133.7253,47338.0
2020-02-10 11:10:00,143.2,143.46,143.16,143.26,44144.0,133.716,133.9588,133.6787,133.772,44144.0
2020-02-10 11:20:00,143.25,143.7,143.17,143.67,86335.0,133.7627,134.1829,133.688,134.1549,86335.0
2020-02-10 11:30:00,143.66,143.68,143.18,143.25,87926.0,134.1455,134.1642,133.6973,133.7627,87926.0
2020-02-10 11:40:00,143.21,143.81,143.21,143.75,52223.0,133.7253,134.2856,133.7253,134.2296,52223.0
2020-02-10 11:50:00,143.77,143.9,143.66,143.78,42548.0,134.2483,134.3696,134.1455,134.2576,42548.0
2020-02-10 12:00:00,143.77,144.6,143.77,144.6,60842.0,134.2483,135.0233,134.2483,135.0233,60842.0
2020-02-10 12:10:00,144.57,144.72,144.46,144.68,31253.0,134.9953,135.1353,134.8926,135.098,31253.0
2020-02-10 12:20:00,144.7,144.83,144.67,144.79,55425.0,135.1167,135.2381,135.0886,135.2007,55425.0
2020-02-10 12:30:00,144.78,144.88,144.63,144.64,46067.0,135.1914,135.2847,135.0513,135.0606,46067.0
2020-02-10 12:40:00,144.64,144.87,144.51,144.58,37258.0,135.0606,135.2754,134.9392,135.0046,37258.0
2020-02-10 12:50:00,144.56,144.6,144.36,144.51,51104.0,134.9859,135.0233,134.7992,134.9392,51104.0
2020-02-10 13:00:00,144.52,144.79,144.52,144.55,25107.0,134.9486,135.2007,134.9486,134.9766,25107.0
2020-02-10 13:10:00,144.56,144.97,144.56,144.88,25558.0,134.9859,135.3688,134.9859,135.2847,25558.0
2020-02-10 13:20:00,144.91,145.13,144.85,145.0,64307.0,135.3128,135.5182,135.2567,135.3968,64307.0
2020-02-10 13:30:00,145.01,145.09,145.0,145.08,21885.0,135.4061,135.4808,135.3968,135.4715,21885.0
2020-02-10 13:40:00,145.08,145.12,144.87,144.91,36391.0,135.4715,135.5088,135.2754,135.3128,36391.0
2020-02-10 13:50:00,144.93,145.1,144.9,145.06,24751.0,135.3314,135.4902,135.3034,135.4528,24751.0
2020-02-10 14:00:00,145.08,145.1,144.87,144.9,61113.0,135.4715,135.4902,135.2754,135.3034,61113.0
2020-02-10 14:10:00,144.9,145.02,144.86,144.94,42252.0,135.3034,135.4155,135.2661,135.3408,42252.0
2020-02-10 14:20:00,144.94,145.07,144.91,145.01,44464.0,135.3408,135.4622,135.3128,135.4061,44464.0
2020-02-10 14:30:00,145.02,145.07,145.0,145.04,21331.0,135.4155,135.4622,135.3968,135.4341,21331.0
2020-02-10 14:40:00,145.04,145.13,145.0,145.03,34055.0,135.4341,135.5182,135.3968,135.4248,34055.0
2020-02-10 14:50:00,145.03,145.11,145.02,145.08,34362.0,135.4248,135.4995,135.4155,135.4715,34362.0
2020-02-10 15:00:00,145.08,145.17,144.99,145.03,35362.0,135.4715,135.5555,135.3875,135.4248,35362.0
2020-02-10 15:10:00,145.03,145.18,144.99,145.01,36280.0,135.4248,135.5649,135.3875,135.4061,36280.0
2020-02-10 15:20:00,145.01,145.11,144.95,145.05,60154.0,135.4061,135.4995,135.3501,135.4435,60154.0
2020-02-10 15:30:00,145.06,145.33,145.03,145.26,79867.0,135.4528,135.7049,135.4248,135.6396,79867.0
2020-02-10 15:40:00,145.28,145.32,145.09,145.28,101101.0,135.6582,135.6956,135.4808,135.6582,101101.0
2020-02-10 15:50:00,145.28,145.55,145.15,145.53,290199.0,135.6582,135.9104,135.5369,135.8917,290199.0
2020-02-11 09:30:00,145.72,145.86,144.07,144.21,206029.0,136.0691,136.1998,134.5284,134.6591,206029.0
2020-02-11 09:40:00,144.23,144.54,143.29,144.06,134119.0,134.6778,134.9673,133.8,134.519,134119.0
2020-02-11 09:50:00,144.08,144.47,144.02,144.32,71929.0,134.5377,134.9019,134.4817,134.7618,71929.0
2020-02-11 10:00:00,144.32,144.44,144.2,144.28,74832.0,134.7618,134.8739,134.6498,134.7245,74832.0
2020-02-11 10:10:00,144.29,144.29,143.76,144.23,46021.0,134.7338,134.7338,134.2389,134.6778,46021.0
2020-02-11 10:20:00,144.24,144.4,144.18,144.29,50131.0,134.6871,134.8365,134.6311,134.7338,50131.0
2020-02-11 10:30:00,144.31,144.36,143.82,143.84,41884.0,134.7525,134.7992,134.2949,134.3136,41884.0
2020-02-11 10:40:00,143.81,144.04,143.56,143.69,55759.0,134.2856,134.5004,134.0522,134.1736,55759.0
2020-02-11 10:50:00,143.71,143.78,143.41,143.76,46986.0,134.1922,134.2576,133.9121,134.2389,46986.0
2020-02-11 11:00:00,143.76,143.85,143.47,143.78,50611.0,134.2389,134.323,133.9681,134.2576,50611.0
2020-02-11 11:10:00,143.78,143.8,143.24,143.32,47151.0,134.2576,134.2763,133.7534,133.8281,47151.0
2020-02-11 11:20:00,143.31,143.4,143.18,143.36,45505.0,133.8187,133.9028,133.6973,133.8654,45505.0
2020-02-11 11:30:00,143.37,143.44,143.27,143.38,39601.0,133.8747,133.9401,133.7814,133.8841,39601.0
2020-02-11 11:40:00,143.38,143.67,143.35,143.6,30804.0,133.8841,134.1549,133.8561,134.0895,30804.0
2020-02-11 11:50:00,143.6,143.63,143.49,143.6,28614.0,134.0895,134.1175,133.9868,134.0895,28614.0
2020-02-11 12:00:00,143.61,143.8,143.58,143.69,40465.0,134.0989,134.2763,134.0708,134.1736,40465.0
2020-02-11 12:10:00,143.69,143.78,143.64,143.71,23851.0,134.1736,134.2576,134.1269,134.1922,23851.0
2020-02-11 12:20:00,143.72,143.76,143.51,143.54,38398.0,134.2016,134.2389,134.0055,134.0335,38398.0
2020-02-11 12:30:00,143.54,143.62,143.48,143.61,34783.0,134.0335,134.1082,133.9775,134.0989,34783.0
2020-02-11 12:40:00,143.61,143.68,143.51,143.52,29110.0,134.0989,134.1642,134.0055,134.0148,29110.0
2020-02-11 12:50:00,143.52,143.57,143.42,143.55,23629.0,134.0148,134.0615,133.9214,134.0428,23629.0
2020-02-11 13:00:00,143.55,143.63,143.47,143.5,31485.0,134.0428,134.1175,133.9681,133.9961,31485.0
2020-02-11 13:10:00,143.5,143.86,143.49,143.84,25560.0,133.9961,134.3323,133.9868,134.3136,25560.0
2020-02-11 13:20:00,143.86,143.91,143.76,143.87,29213.0,134.3323,134.379,134.2389,134.3416,29213.0
2020-02-11 13:30:00,143.87,143.97,143.84,143.86,18460.0,134.3416,134.435,134.3136,134.3323,18460.0
2020-02-11 13:40:00,143.85,143.92,143.79,143.79,18351.0,134.323,134.3883,134.2669,134.2669,18351.0
2020-02-11 13:50:00,143.78,143.96,143.76,143.94,23551.0,134.2576,134.4257,134.2389,134.407,23551.0
2020-02-11 14:00:00,143.96,144.14,143.95,144.12,31752.0,134.4257,134.5937,134.4163,134.5751,31752.0
2020-02-11 14:10:00,144.14,144.34,144.14,144.26,28196.0,134.5937,134.7805,134.5937,134.7058,28196.0
2020-02-11 14:20:00,144.25,144.43,144.21,144.42,22839.0,134.6965,134.8645,134.6591,134.8552,22839.0
2020-02-11 14:30:00,144.42,144.57,144.39,144.5,23119.0,134.8552,134.9953,134.8272,134.9299,23119.0
2020-02-11 14:40:00,144.5,144.52,144.4,144.45,19579.0,134.9299,134.9486,134.8365,134.8832,19579.0
2020-02-11 14:50:00,144.46,144.52,144.34,144.52,22570.0,134.8926,134.9486,134.7805,134.9486,22570.0
2020-02-11 15:00:00,144.54,144.64,144.38,144.43,87875.0,134.9673,135.0606,134.8179,134.8645,87875.0
2020-02-11 15:10:00,144.41,144.45,144.3,144.43,30043.0,134.8459,134.8832,134.7432,134.8645,30043.0
2020-02-11 15:20:00,144.42,144.48,144.34,144.47,69057.0,134.8552,134.9112,134.7805,134.9019,69057.0
2020-02-11 15:30:00,144.45,144.46,144.25,144.4,47228.0,134.8832,134.8926,134.6965,134.8365,47228.0
2020-02-11 15:40:00,144.4,144.5,144.31,144.31,74335.0,134.8365,134.9299,134.7525,134.7525,74335.0
2020-02-11 15:50:00,144.3,144.43,144.14,144.22,270784.0,134.7432,134.8645,134.5937,134.6685,270784.0
2020-02-12 09:30:00,144.67,144.88,144.16,144.71,159529.0,135.0886,135.2847,134.6124,135.126,159529.0
2020-02-12 09:40:00,144.78,144.78,144.06,144.39,189086.0,135.1914,135.1914,134.519,134.8272,189086.0
2020-02-12 09:50:00,144.44,144.57,144.07,144.44,50750.0,134.8739,134.9953,134.5284,134.8739,50750.0
2020-02-12 10:00:00,144.44,144.67,144.25,144.57,39606.0,134.8739,135.0886,134.6965,134.9953,39606.0
2020-02-12 10:10:00,144.6,144.9,144.56,144.59,38919.0,135.0233,135.3034,134.9859,135.0139,38919.0
2020-02-12 10:20:00,144.63,144.82,144.63,144.66,49553.0,135.0513,135.2287,135.0513,135.0793,49553.0
2020-02-12 10:30:00,144.66,144.66,144.37,144.38,61570.0,135.0793,135.0793,134.8085,134.8179,61570.0
2020-02-12 10:40:00,144.39,144.48,144.32,144.34,94408.0,134.8272,134.9112,134.7618,134.7805,94408.0
2020-02-12 10:50:00,144.34,144.36,144.08,144.18,133035.0,134.7805,134.7992,134.5377,134.6311,133035.0
2020-02-12 11:00:00,144.19,144.27,144.01,144.15,147013.0,134.6404,134.7151,134.4724,134.6031,147013.0
2020-02-12 11:10:00,144.15,144.22,143.92,144.17,63972.0,134.6031,134.6685,134.3883,134.6218,63972.0
2020-02-12 11:20:00,144.2,144.85,144.2,144.81,95112.0,134.6498,135.2567,134.6498,135.2194,95112.0
2020-02-12 11:30:00,144.81,144.87,144.57,144.6,99104.0,135.2194,135.2754,134.9953,135.0233,99104.0
2020-02-12 11:40:00,144.6,144.62,144.45,144.62,54137.0,135.0233,135.042,134.8832,135.042,54137.0
2020-02-12 11:50:00,144.62,144.62,144.39,144.5,33435.0,135.042,135.042,134.8272,134.9299,33435.0
2020-02-12 12:00:00,144.5,144.55,144.39,144.41,43347.0,134.9299,134.9766,134.8272,134.8459,43347.0
2020-02-12 12:10:00,144.41,144.47,144.34,144.47,24716.0,134.8459,134.9019,134.7805,134.9019,24716.0
2020-02-12 12:20:00,144.47,144.56,144.43,144.44,18140.0,134.9019,134.9859,134.8645,134.8739,18140.0
2020-02-12 12:30:00,144.45,144.49,144.38,144.46,36928.0,134.8832,134.9206,134.8179,134.8926,36928.0
2020-02-12 12:40:00,144.46,144.46,144.18,144.18,45794.0,134.8926,134.8926,134.6311,134.6311,45794.0
2020-02-12 12:50:00,144.19,144.23,144.02,144.07,18805.0,134.6404,134.6778,134.4817,134.5284,18805.0
2020-02-12 13:00:00,144.08,144.16,143.61,143.62,43281.0,134.5377,134.6124,134.0989,134.1082,43281.0
2020-02-12 13:10:00,143.63,143.94,143.62,143.8,25894.0,134.1175,134.407,134.1082,134.2763,25894.0
2020-02-12 13:20:00,143.78,144.07,143.69,144.07,14491.0,134.2576,134.5284,134.1736,134.5284,14491.0
2020-02-12 13:30:00,144.08,144.19,144.0,144.11,32512.0,134.5377,134.6404,134.463,134.5657,32512.0
2020-02-12 13:40:00,144.12,144.24,144.08,144.13,17673.0,134.5751,134.6871,134.5377,134.5844,17673.0
2020-02-12 13:50:00,144.13,144.13,143.83,144.05,62677.0,134.5844,134.5844,134.3043,134.5097,62677.0
2020-02-12 14:00:00,144.07,144.25,144.04,144.19,131448.0,134.5284,134.6965,134.5004,134.6404,131448.0
2020-02-12 14:10:00,144.21,144.23,144.05,144.07,22920.0,134.6591,134.6778,134.5097,134.5284,22920.0
2020-02-12 14:20:00,144.07,144.08,143.89,143.91,18729.0,134.5284,134.5377,134.3603,134.379,18729.0
2020-02-12 14:30:00,143.91,143.96,143.74,143.8,18467.0,134.379,134.4257,134.2202,134.2763,18467.0
2020-02-12 14:40:00,143.85,143.87,143.72,143.83,21143.0,134.323,134.3416,134.2016,134.3043,21143.0
2020-02-12 14:50:00,143.84,143.86,143.71,143.76,20749.0,134.3136,134.3323,134.1922,134.2389,20749.0
2020-02-12 15:00:00,143.78,143.87,143.64,143.7,63669.0,134.2576,134.3416,134.1269,134.1829,63669.0
2020-02-12 15:10:00,143.72,143.76,143.6,143.71,79658.0,134.2016,134.2389,134.0895,134.1922,79658.0
2020-02-12 15:20:00,143.71,143.74,143.59,143.66,175814.0,134.1922,134.2202,134.0802,134.1455,175814.0
2020-02-12 15:30:00,143.65,143.75,143.55,143.65,140389.0,134.1362,134.2296,134.0428,134.1362,140389.0
2020-02-12 15:40:00,143.65,143.79,143.58,143.62,112140.0,134.1362,134.2669,134.0708,134.1082,112140.0
2020-02-12 15:50:00,143.63,143.79,143.49,143.53,252556.0,134.1175,134.2669,133.9868,134.0241,252556.0
2020-02-13 09:30:00,142.86,143.74,142.57,143.4,122942.0,134.0947,134.9207,133.8225,134.6015,122942.0
2020-02-13 09:40:00,143.49,143.49,142.91,143.02,158015.0,134.686,134.686,134.1416,134.2449,158015.0
2020-02-13 09:50:00,143.03,143.22,142.44,142.46,89084.0,134.2542,134.4326,133.7004,133.7192,89084.0
2020-02-13 10:00:00,142.49,142.9,142.43,142.59,47732.0,133.7474,134.1322,133.6911,133.8412,47732.0
2020-02-13 10:10:00,142.6,142.8,142.52,142.79,54703.0,133.8506,134.0384,133.7755,134.029,54703.0
2020-02-13 10:20:00,142.78,142.83,142.54,142.65,46237.0,134.0196,134.0665,133.7943,133.8976,46237.0
2020-02-13 10:30:00,142.62,142.8,142.49,142.49,35230.0,133.8694,134.0384,133.7474,133.7474,35230.0
2020-02-13 10:40:00,142.48,142.82,142.42,142.74,17688.0,133.738,134.0571,133.6817,133.982,17688.0
2020-02-13 10:50:00,142.71,142.89,142.69,142.76,94363.0,133.9539,134.1228,133.9351,134.0008,94363.0
2020-02-13 11:00:00,142.75,142.85,142.66,142.79,100814.0,133.9914,134.0853,133.9069,134.029,100814.0
2020-02-13 11:10:00,142.79,142.89,142.73,142.76,56848.0,134.029,134.1228,133.9727,134.0008,56848.0
2020-02-13 11:20:00,142.76,143.16,142.74,143.0,136117.0,134.0008,134.3763,133.982,134.2261,136117.0
2020-02-13 11:30:00,142.99,143.16,142.89,142.89,151703.0,134.2167,134.3763,134.1228,134.1228,151703.0
2020-02-13 11:40:00,142.87,142.9,142.68,142.74,102640.0,134.1041,134.1322,133.9257,133.982,102640.0
2020-02-13 11:50:00,142.73,142.8,142.67,142.74,29535.0,133.9727,134.0384,133.9163,133.982,29535.0
2020-02-13 12:00:00,142.75,142.8,142.7,142.8,30970.0,133.9914,134.0384,133.9445,134.0384,30970.0
2020-02-13 12:10:00,142.8,142.82,142.72,142.79,34749.0,134.0384,134.0571,133.9633,134.029,34749.0
2020-02-13 12:20:00,142.78,142.79,142.56,142.65,25271.0,134.0196,134.029,133.8131,133.8976,25271.0
2020-02-13 12:30:00,142.64,142.82,142.62,142.78,35629.0,133.8882,134.0571,133.8694,134.0196,35629.0
2020-02-13 12:40:00,142.8,142.81,142.51,142.51,18961.0,134.0384,134.0477,133.7662,133.7662,18961.0
2020-02-13 12:50:00,142.52,142.62,142.51,142.57,15335.0,133.7755,133.8694,133.7662,133.8225,15335.0
2020-02-13 13:00:00,142.56,142.67,142.51,142.62,19075.0,133.8131,133.9163,133.7662,133.8694,19075.0
2020-02-13 13:10:00,142.64,142.68,142.43,142.46,21110.0,133.8882,133.9257,133.6911,133.7192,21110.0
2020-02-13 13:20:00,142.49,142.5,142.37,142.44,18463.0,133.7474,133.7568,133.6347,133.7004,18463.0
2020-02-13 13:30:00,142.45,142.64,142.45,142.53,11461.0,133.7098,133.8882,133.7098,133.7849,11461.0
2020-02-13 13:40:00,142.56,142.75,142.54,142.71,15434.0,133.8131,133.9914,133.7943,133.9539,15434.0
2020-02-13 13:50:00,142.71,142.75,142.62,142.74,16887.0,133.9539,133.9914,133.8694,133.982,16887.0
2020-02-13 14:00:00,142.76,142.87,142.68,142.81,15102.0,134.0008,134.1041,133.9257,134.0477,15102.0
2020-02-13 14:10:00,142.78,142.82,142.67,142.77,67840.0,134.0196,134.0571,133.9163,134.0102,67840.0
2020-02-13 14:20:00,142.77,142.79,142.57,142.59,53575.0,134.0102,134.029,133.8225,133.8412,53575.0
2020-02-13 14:30:00,142.62,142.68,142.6,142.65,29394.0,133.8694,133.9257,133.8506,133.8976,29394.0
2020-02-13 14:40:00,142.64,142.64,142.43,142.46,17068.0,133.8882,133.8882,133.6911,133.7192,17068.0
2020-02-13 14:50:00,142.48,142.6,142.47,142.49,25862.0,133.738,133.8506,133.7286,133.7474,25862.0
2020-02-13 15:00:00,142.49,142.53,142.28,142.39,20728.0,133.7474,133.7849,133.5503,133.6535,20728.0
2020-02-13 15:10:00,142.42,142.43,142.02,142.11,35531.0,133.6817,133.6911,133.3062,133.3907,35531.0
2020-02-13 15:20:00,142.1,142.18,142.04,142.13,31020.0,133.3813,133.4564,133.325,133.4095,31020.0
2020-02-13 15:30:00,142.11,142.16,141.96,141.97,46059.0,133.3907,133.4376,133.2499,133.2593,46059.0
2020-02-13 15:40:00,141.97,142.12,141.83,142.12,63160.0,133.2593,133.4001,133.1279,133.4001,63160.0
2020-02-13 15:50:00,142.14,142.17,141.79,141.79,238806.0,133.4189,133.447,133.0903,133.0903,238806.0
2020-02-14 09:30:00,142.25,142.26,140.93,141.63,125312.0,133.5221,133.5315,132.2831,132.9401,125312.0
2020-02-14 09:40:00,141.85,142.32,141.8,142.12,20659.0,133.1466,133.5878,133.0997,133.4001,20659.0
2020-02-14 09:50:00,142.13,142.25,141.83,141.94,17724.0,133.4095,133.5221,133.1279,133.2311,17724.0
2020-02-14 10:00:00,141.88,142.08,141.84,142.08,20602.0,133.1748,133.3625,133.1373,133.3625,20602.0
2020-02-14 10:10:00,142.05,142.11,141.95,142.06,23555.0,133.3344,133.3907,133.2405,133.3438,23555.0
2020-02-14 10:20:00,142.06,142.16,141.85,141.85,14046.0,133.3438,133.4376,133.1466,133.1466,14046.0
2020-02-14 10:30:00,141.85,142.12,141.85,141.92,24493.0,133.1466,133.4001,133.1466,133.2124,24493.0
2020-02-14 10:40:00,141.91,142.0,141.72,141.87,25873.0,133.203,133.2874,133.0246,133.1654,25873.0
2020-02-14 10:50:00,141.86,141.88,141.37,141.46,72208.0,133.156,133.1748,132.6961,132.7806,72208.0
2020-02-14 11:00:00,141.44,141.63,141.37,141.55,32015.0,132.7618,132.9401,132.6961,132.8651,32015.0
2020-02-14 11:10:00,141.55,141.69,141.54,141.64,18848.0,132.8651,132.9965,132.8557,132.9495,18848.0
2020-02-14 11:20:00,141.64,141.73,141.36,141.41,22664.0,132.9495,133.034,132.6867,132.7336,22664.0
2020-02-14 11:30:00,141.4,141.61,141.4,141.58,35156.0,132.7243,132.9214,132.7243,132.8932,35156.0
2020-02-14 11:40:00,141.57,141.63,141.47,141.51,19143.0,132.8838,132.9401,132.79,132.8275,19143.0
2020-02-14 11:50:00,141.48,141.63,141.44,141.51,14713.0,132.7994,132.9401,132.7618,132.8275,14713.0
2020-02-14 12:00:00,141.51,141.54,141.41,141.5,20243.0,132.8275,132.8557,132.7336,132.8181,20243.0
2020-02-14 12:10:00,141.52,141.59,141.44,141.56,18951.0,132.8369,132.9026,132.7618,132.8744,18951.0
2020-02-14 12:20:00,141.56,141.61,141.43,141.45,17761.0,132.8744,132.9214,132.7524,132.7712,17761.0
2020-02-14 12:30:00,141.44,141.47,141.35,141.4,15555.0,132.7618,132.79,132.6773,132.7243,15555.0
2020-02-14 12:40:00,141.39,141.39,141.27,141.37,18064.0,132.7149,132.7149,132.6022,132.6961,18064.0
2020-02-14 12:50:00,141.37,141.37,141.02,141.07,24211.0,132.6961,132.6961,132.3676,132.4145,24211.0
2020-02-14 13:00:00,141.06,141.09,140.93,140.94,36776.0,132.4051,132.4333,132.2831,132.2925,36776.0
2020-02-14 13:10:00,140.96,141.15,140.94,140.96,20883.0,132.3113,132.4896,132.2925,132.3113,20883.0
2020-02-14 13:20:00,140.96,141.02,140.96,141.0,17445.0,132.3113,132.3676,132.3113,132.3488,17445.0
2020-02-14 13:30:00,140.98,141.03,140.93,140.98,41569.0,132.33,132.377,132.2831,132.33,41569.0
2020-02-14 13:40:00,140.99,141.03,140.9,140.94,43434.0,132.3394,132.377,132.2549,132.2925,43434.0
2020-02-14 13:50:00,140.93,141.1,140.92,141.09,20825.0,132.2831,132.4427,132.2737,132.4333,20825.0
2020-02-14 14:00:00,141.08,141.08,140.96,140.97,26051.0,132.4239,132.4239,132.3113,132.3206,26051.0
2020-02-14 14:10:00,140.97,140.97,140.56,140.61,36991.0,132.3206,132.3206,131.9358,131.9827,36991.0
2020-02-14 14:20:00,140.61,141.15,140.57,141.14,28861.0,131.9827,132.4896,131.9452,132.4802,28861.0
2020-02-14 14:30:00,141.13,141.16,141.02,141.09,18308.0,132.4708,132.499,132.3676,132.4333,18308.0
2020-02-14 14:40:00,141.09,141.14,141.02,141.08,23155.0,132.4333,132.4802,132.3676,132.4239,23155.0
2020-02-14 14:50:00,141.07,141.2,141.05,141.08,36072.0,132.4145,132.5365,132.3957,132.4239,36072.0
2020-02-14 15:00:00,141.09,141.32,141.07,141.22,19992.0,132.4333,132.6492,132.4145,132.5553,19992.0
2020-02-14 15:10:00,141.25,141.25,140.92,141.0,64507.0,132.5835,132.5835,132.2737,132.3488,64507.0
2020-02-14 15:20:00,141.0,141.04,140.87,140.87,41881.0,132.3488,132.3863,132.2268,132.2268,41881.0
2020-02-14 15:30:00,140.87,141.11,140.86,141.11,58990.0,132.2268,132.4521,132.2174,132.4521,58990.0
2020-02-14 15:40:00,141.1,141.34,141.04,141.31,66181.0,132.4427,132.6679,132.3863,132.6398,66181.0
2020-02-14 15:50:00,141.33,141.44,141.03,141.09,261183.0,132.6586,132.7618,132.377,132.4333,261183.0
2020-02-18 09:30:00,141.02,141.5,140.77,141.49,224679.0,132.3676,132.8181,132.1329,132.8087,224679.0
2020-02-18 09:40:00,141.61,141.96,141.5,141.78,46293.0,132.9214,133.2499,132.8181,133.0809,46293.0
2020-02-18 09:50:00,141.73,141.92,141.45,141.6,52061.0,133.034,133.2124,132.7712,132.912,52061.0
2020-02-18 10:00:00,141.52,141.66,141.19,141.57,63567.0,132.8369,132.9683,132.5271,132.8838,63567.0
2020-02-18 10:10:00,141.61,141.67,141.27,141.44,14707.0,132.9214,132.9777,132.6022,132.7618,14707.0
2020-02-18 10:20:00,141.53,141.54,140.99,141.0,30802.0,132.8463,132.8557,132.3394,132.3488,30802.0
2020-02-18 10:30:00,141.02,141.18,140.91,141.13,16761.0,132.3676,132.5178,132.2643,132.4708,16761.0
2020-02-18 10:40:00,141.09,141.24,141.09,141.11,12324.0,132.4333,132.5741,132.4333,132.4521,12324.0
2020-02-18 10:50:00,141.11,141.26,140.97,141.01,20147.0,132.4521,132.5928,132.3206,132.3582,20147.0
2020-02-18 11:00:00,141.03,141.2,140.95,141.02,41812.0,132.377,132.5365,132.3019,132.3676,41812.0
2020-02-18 11:10:00,141.03,141.07,140.83,140.84,22114.0,132.377,132.4145,132.1892,132.1986,22114.0
2020-02-18 11:20:00,140.85,141.1,140.82,140.96,17872.0,132.208,132.4427,132.1798,132.3113,17872.0
2020-02-18 11:30:00,140.94,141.06,140.78,140.86,18717.0,132.2925,132.4051,132.1423,132.2174,18717.0
2020-02-18 11:40:00,140.87,141.02,140.79,140.92,18159.0,132.2268,132.3676,132.1517,132.2737,18159.0
2020-02-18 11:50:00,140.95,141.02,140.83,140.83,13439.0,132.3019,132.3676,132.1892,132.1892,13439.0
2020-02-18 12:00:00,140.84,141.04,140.68,141.01,44784.0,132.1986,132.3863,132.0484,132.3582,44784.0
2020-02-18 12:10:00,141.01,141.08,140.95,140.96,27898.0,132.3582,132.4239,132.3019,132.3113,27898.0
2020-02-18 12:20:00,140.99,141.01,140.87,140.92,15763.0,132.3394,132.3582,132.2268,132.2737,15763.0
2020-02-18 12:30:00,140.92,141.07,140.9,141.07,23992.0,132.2737,132.4145,132.2549,132.4145,23992.0
2020-02-18 12:40:00,141.06,141.18,141.01,141.18,14353.0,132.4051,132.5178,132.3582,132.5178,14353.0
2020-02-18 12:50:00,141.17,141.17,141.05,141.15,14770.0,132.5084,132.5084,132.3957,132.4896,14770.0
2020-02-18 13:00:00,141.15,141.16,141.04,141.08,13687.0,132.4896,132.499,132.3863,132.4239,13687.0
2020-02-18 13:10:00,141.09,141.09,140.95,141.0,10380.0,132.4333,132.4333,132.3019,132.3488,10380.0
2020-02-18 13:20:00,141.0,141.09,140.91,141.09,12005.0,132.3488,132.4333,132.2643,132.4333,12005.0
2020-02-18 13:30:00,141.1,141.15,140.85,140.88,28410.0,132.4427,132.4896,132.208,132.2362,28410.0
2020-02-18 13:40:00,140.87,141.01,140.86,140.86,24136.0,132.2268,132.3582,132.2174,132.2174,24136.0
2020-02-18 13:50:00,140.87,140.88,140.61,140.71,39497.0,132.2268,132.2362,131.9827,132.0766,39497.0
2020-02-18 14:00:00,140.69,140.83,140.53,140.79,32421.0,132.0578,132.1892,131.9076,132.1517,32421.0
2020-02-18 14:10:00,140.78,140.88,140.75,140.88,23043.0,132.1423,132.2362,132.1141,132.2362,23043.0
2020-02-18 14:20:00,140.88,141.01,140.79,140.84,33127.0,132.2362,132.3582,132.1517,132.1986,33127.0
2020-02-18 14:30:00,140.85,140.88,140.63,140.68,22628.0,132.208,132.2362,132.0015,132.0484,22628.0
2020-02-18 14:40:00,140.67,140.84,140.66,140.78,21285.0,132.039,132.1986,132.0297,132.1423,21285.0
2020-02-18 14:50:00,140.79,140.91,140.77,140.84,25188.0,132.1517,132.2643,132.1329,132.1986,25188.0
2020-02-18 15:00:00,140.86,140.88,140.73,140.78,26973.0,132.2174,132.2362,132.0954,132.1423,26973.0
2020-02-18 15:10:00,140.78,140.88,140.78,140.78,26987.0,132.1423,132.2362,132.1423,132.1423,26987.0
2020-02-18 15:20:00,140.78,140.86,140.73,140.73,34633.0,132.1423,132.2174,132.0954,132.0954,34633.0
2020-02-18 15:30:00,140.74,140.86,140.61,140.82,40795.0,132.1048,132.2174,131.9827,132.1798,40795.0
2020-02-18 15:40:00,140.86,140.88,140.65,140.7,55562.0,132.2174,132.2362,132.0203,132.0672,55562.0
2020-02-18 15:50:00,140.7,141.01,140.67,141.0,234051.0,132.0672,132.3582,132.039,132.3488,234051.0
2020-02-19 09:30:00,141.62,141.84,141.03,141.26,78844.0,132.9308,133.1373,132.377,132.5928,78844.0
2020-02-19 09:40:00,141.23,141.5,141.2,141.41,33323.0,132.5647,132.8181,132.5365,132.7336,33323.0
2020-02-19 09:50:00,141.42,141.57,141.2,141.55,21658.0,132.743,132.8838,132.5365,132.8651,21658.0
2020-02-19 10:00:00,141.57,141.6,141.36,141.43,52794.0,132.8838,132.912,132.6867,132.7524,52794.0
2020-02-19 10:10:00,141.4,141.5,141.38,141.44,33025.0,132.7243,132.8181,132.7055,132.7618,33025.0
2020-02-19 10:20:00,141.45,141.58,141.22,141.25,88173.0,132.7712,132.8932,132.5553,132.5835,88173.0
2020-02-19 10:30:00,141.23,141.71,141.2,141.44,108460.0,132.5647,133.0152,132.5365,132.7618,108460.0
2020-02-19 10:40:00,141.45,141.68,141.42,141.42,70613.0,132.7712,132.9871,132.743,132.743,70613.0
2020-02-19 10:50:00,141.45,141.55,141.37,141.52,75901.0,132.7712,132.8651,132.6961,132.8369,75901.0
2020-02-19 11:00:00,141.52,141.55,141.38,141.44,70516.0,132.8369,132.8651,132.7055,132.7618,70516.0
2020-02-19 11:10:00,141.45,141.84,141.41,141.77,98697.0,132.7712,133.1373,132.7336,133.0716,98697.0
2020-02-19 11:20:00,141.76,141.77,141.62,141.72,22376.0,133.0622,133.0716,132.9308,133.0246,22376.0
2020-02-19 11:30:00,141.72,141.76,141.34,141.38,33430.0,133.0246,133.0622,132.6679,132.7055,33430.0
2020-02-19 11:40:00,141.41,141.45,141.14,141.18,13283.0,132.7336,132.7712,132.4802,132.5178,13283.0
2020-02-19 11:50:00,141.18,141.22,141.06,141.07,10059.0,132.5178,132.5553,132.4051,132.4145,10059.0
2020-02-19 12:00:00,141.06,141.09,140.85,140.9,18575.0,132.4051,132.4333,132.208,132.2549,18575.0
2020-02-19 12:10:00,140.92,141.15,140.87,141.07,23044.0,132.2737,132.4896,132.2268,132.4145,23044.0
2020-02-19 12:20:00,141.06,141.15,140.95,141.04,94809.0,132.4051,132.4896,132.3019,132.3863,94809.0
2020-02-19 12:30:00,141.04,141.06,140.92,141.0,20129.0,132.3863,132.4051,132.2737,132.3488,20129.0
2020-02-19 12:40:00,141.0,141.05,140.69,140.69,30484.0,132.3488,132.3957,132.0578,132.0578,30484.0
2020-02-19 12:50:00,140.7,140.76,140.5,140.58,27248.0,132.0672,132.1235,131.8795,131.9546,27248.0
2020-02-19 13:00:00,140.57,140.77,140.54,140.64,17846.0,131.9452,132.1329,131.917,132.0109,17846.0
2020-02-19 13:10:00,140.64,140.75,140.61,140.65,24170.0,132.0109,132.1141,131.9827,132.0203,24170.0
2020-02-19 13:20:00,140.64,140.65,140.56,140.61,14474.0,132.0109,132.0203,131.9358,131.9827,14474.0
2020-02-19 13:30:00,140.61,140.74,140.6,140.69,14472.0,131.9827,132.1048,131.9733,132.0578,14472.0
2020-02-19 13:40:00,140.69,140.78,140.63,140.67,26341.0,132.0578,132.1423,132.0015,132.039,26341.0
2020-02-19 13:50:00,140.66,140.73,140.45,140.53,71737.0,132.0297,132.0954,131.8325,131.9076,71737.0
2020-02-19 14:00:00,140.56,140.57,140.46,140.52,48952.0,131.9358,131.9452,131.8419,131.8983,48952.0
2020-02-19 14:10:00,140.51,140.51,140.36,140.39,50116.0,131.8889,131.8889,131.7481,131.7762,50116.0
2020-02-19 14:20:00,140.4,140.59,140.4,140.57,54632.0,131.7856,131.964,131.7856,131.9452,54632.0
2020-02-19 14:30:00,140.59,140.81,140.53,140.57,49605.0,131.964,132.1705,131.9076,131.9452,49605.0
2020-02-19 14:40:00,140.57,140.6,140.5,140.59,21133.0,131.9452,131.9733,131.8795,131.964,21133.0
2020-02-19 14:50:00,140.59,140.6,140.53,140.53,19527.0,131.964,131.9733,131.9076,131.9076,19527.0
2020-02-19 15:00:00,140.55,140.6,140.49,140.53,39355.0,131.9264,131.9733,131.8701,131.9076,39355.0
2020-02-19 15:10:00,140.53,140.72,140.46,140.65,46923.0,131.9076,132.086,131.8419,132.0203,46923.0
2020-02-19 15:20:00,140.65,140.65,140.46,140.51,58787.0,132.0203,132.0203,131.8419,131.8889,58787.0
2020-02-19 15:30:00,140.52,140.63,140.48,140.52,47006.0,131.8983,132.0015,131.8607,131.8983,47006.0
2020-02-19 15:40:00,140.52,140.63,140.52,140.53,43926.0,131.8983,132.0015,131.8983,131.9076,43926.0
2020-02-19 15:50:00,140.55,140.89,140.48,140.81,269258.0,131.9264,132.2456,131.8607,132.1705,269258.0
2020-02-20 09:30:00,141.63,142.3,141.3,141.6,185688.0,132.9401,133.569,132.6304,132.912,185688.0
2020-02-20 09:40:00,141.63,142.08,141.32,142.08,71074.0,132.9401,133.3625,132.6492,133.3625,71074.0
2020-02-20 09:50:00,142.03,142.47,141.99,142.22,103174.0,133.3156,133.7286,133.2781,133.4939,103174.0
2020-02-20 10:00:00,142.25,142.81,142.24,142.79,122534.0,133.5221,134.0477,133.5127,134.029,122534.0
2020-02-20 10:10:00,142.77,142.79,142.15,142.21,154597.0,134.0102,134.029,133.4282,133.4846,154597.0
2020-02-20 10:20:00,142.21,142.49,142.17,142.42,90219.0,133.4846,133.7474,133.447,133.6817,90219.0
2020-02-20 10:30:00,142.4,142.58,142.34,142.45,32147.0,133.6629,133.8319,133.6066,133.7098,32147.0
2020-02-20 10:40:00,142.44,142.72,142.43,142.55,43629.0,133.7004,133.9633,133.6911,133.8037,43629.0
2020-02-20 10:50:00,142.52,142.65,142.37,142.4,47310.0,133.7755,133.8976,133.6347,133.6629,47310.0
2020-02-20 11:00:00,142.4,142.5,142.24,142.42,77118.0,133.6629,133.7568,133.5127,133.6817,77118.0
2020-02-20 11:10:00,142.38,142.38,141.95,142.09,83514.0,133.6441,133.6441,133.2405,133.3719,83514.0
2020-02-20 11:20:00,142.09,142.29,141.84,141.84,51672.0,133.3719,133.5597,133.1373,133.1373,51672.0
2020-02-20 11:30:00,141.84,141.93,141.19,141.71,117104.0,133.1373,133.2217,132.5271,133.0152,117104.0
2020-02-20 11:40:00,141.69,142.03,141.58,141.65,70490.0,132.9965,133.3156,132.8932,132.9589,70490.0
2020-02-20 11:50:00,141.66,142.03,141.62,141.88,60195.0,132.9683,133.3156,132.9308,133.1748,60195.0
2020-02-20 12:00:00,141.87,141.87,141.53,141.56,38445.0,133.1654,133.1654,132.8463,132.8744,38445.0
2020-02-20 12:10:00,141.53,141.86,141.53,141.68,36023.0,132.8463,133.156,132.8463,132.9871,36023.0
2020-02-20 12:20:00,141.68,141.79,141.44,141.66,117803.0,132.9871,133.0903,132.7618,132.9683,117803.0
2020-02-20 12:30:00,141.68,141.95,141.64,141.8,46193.0,132.9871,133.2405,132.9495,133.0997,46193.0
2020-02-20 12:40:00,141.84,142.18,141.79,142.04,39639.0,133.1373,133.4564,133.0903,133.325,39639.0
2020-02-20 12:50:00,142.04,142.36,142.02,142.36,34895.0,133.325,133.6254,133.3062,133.6254,34895.0
2020-02-20 13:00:00,142.37,142.57,142.34,142.48,73415.0,133.6347,133.8225,133.6066,133.738,73415.0
2020-02-20 13:10:00,142.48,142.59,142.23,142.25,22829.0,133.738,133.8412,133.5033,133.5221,22829.0
2020-02-20 13:20:00,142.29,142.29,141.96,141.96,26614.0,133.5597,133.5597,133.2499,133.2499,26614.0
2020-02-20 13:30:00,141.98,142.01,141.84,141.99,23479.0,133.2687,133.2968,133.1373,133.2781,23479.0
2020-02-20 13:40:00,142.0,142.04,141.88,141.92,33536.0,133.2874,133.325,133.1748,133.2124,33536.0
2020-02-20 13:50:00,141.91,141.97,141.88,141.95,18747.0,133.203,133.2593,133.1748,133.2405,18747.0
2020-02-20 14:00:00,141.97,142.14,141.95,142.05,29574.0,133.2593,133.4189,133.2405,133.3344,29574.0
2020-02-20 14:10:00,142.06,142.19,142.02,142.07,13186.0,133.3438,133.4658,133.3062,133.3531,13186.0
2020-02-20 14:20:00,142.06,142.17,142.01,142.12,27764.0,133.3438,133.447,133.2968,133.4001,27764.0
2020-02-20 14:30:00,142.1,142.43,142.05,142.38,26044.0,133.3813,133.6911,133.3344,133.6441,26044.0
2020-02-20 14:40:00,142.38,142.39,142.28,142.34,22923.0,133.6441,133.6535,133.5503,133.6066,22923.0
2020-02-20 14:50:00,142.32,142.46,142.26,142.35,37314.0,133.5878,133.7192,133.5315,133.616,37314.0
2020-02-20 15:00:00,142.35,142.38,142.18,142.19,26972.0,133.616,133.6441,133.4564,133.4658,26972.0
2020-02-20 15:10:00,142.18,142.23,142.0,142.2,30722.0,133.4564,133.5033,133.2874,133.4752,30722.0
2020-02-20 15:20:00,142.2,142.33,142.1,142.12,49781.0,133.4752,133.5972,133.3813,133.4001,49781.0
2020-02-20 15:30:00,142.14,142.25,142.06,142.09,55933.0,133.4189,133.5221,133.3438,133.3719,55933.0
2020-02-20 15:40:00,142.1,142.22,142.01,142.09,50745.0,133.3813,133.4939,133.2968,133.3719,50745.0
2020-02-20 15:50:00,142.09,142.21,141.96,142.0,241613.0,133.3719,133.4846,133.2499,133.2874,241613.0
2020-02-21 09:30:00,141.34,141.69,140.33,140.46,226005.0,132.6679,132.9965,131.7199,131.8419,226005.0
2020-02-21 09:40:00,140.4,140.87,140.4,140.68,43522.0,131.7856,132.2268,131.7856,132.0484,43522.0
2020-02-21 09:50:00,140.62,141.09,140.41,140.98,48494.0,131.9921,132.4333,131.795,132.33,48494.0
2020-02-21 10:00:00,141.01,141.22,140.81,141.06,25177.0,132.3582,132.5553,132.1705,132.4051,25177.0
2020-02-21 10:10:00,141.07,141.16,140.84,141.08,30978.0,132.4145,132.499,132.1986,132.4239,30978.0
2020-02-21 10:20:00,141.09,141.27,140.96,140.99,23713.0,132.4333,132.6022,132.3113,132.3394,23713.0
2020-02-21 10:30:00,140.96,141.07,140.81,140.93,21570.0,132.3113,132.4145,132.1705,132.2831,21570.0
2020-02-21 10:40:00,140.93,140.93,140.75,140.93,27360.0,132.2831,132.2831,132.1141,132.2831,27360.0
2020-02-21 10:50:00,140.92,141.2,140.89,141.14,21671.0,132.2737,132.5365,132.2456,132.4802,21671.0
2020-02-21 11:00:00,141.17,141.37,141.13,141.2,25733.0,132.5084,132.6961,132.4708,132.5365,25733.0
2020-02-21 11:10:00,141.2,141.2,141.04,141.04,12753.0,132.5365,132.5365,132.3863,132.3863,12753.0
2020-02-21 11:20:00,141.06,141.34,141.03,141.19,34880.0,132.4051,132.6679,132.377,132.5271,34880.0
2020-02-21 11:30:00,141.22,141.56,141.21,141.52,26976.0,132.5553,132.8744,132.5459,132.8369,26976.0
2020-02-21 11:40:00,141.52,141.66,141.48,141.53,25966.0,132.8369,132.9683,132.7994,132.8463,25966.0
2020-02-21 11:50:00,141.53,141.67,141.5,141.59,17522.0,132.8463,132.9777,132.8181,132.9026,17522.0
2020-02-21 12:00:00,141.6,141.79,141.54,141.67,33150.0,132.912,133.0903,132.8557,132.9777,33150.0
2020-02-21 12:10:00,141.68,141.73,141.61,141.65,19697.0,132.9871,133.034,132.9214,132.9589,19697.0
2020-02-21 12:20:00,141.66,141.82,141.56,141.81,24112.0,132.9683,133.1185,132.8744,133.1091,24112.0
2020-02-21 12:30:00,141.81,141.97,141.81,141.92,29937.0,133.1091,133.2593,133.1091,133.2124,29937.0
2020-02-21 12:40:00,141.94,142.1,141.89,142.05,21581.0,133.2311,133.3813,133.1842,133.3344,21581.0
2020-02-21 12:50:00,142.05,142.1,141.95,142.04,19656.0,133.3344,133.3813,133.2405,133.325,19656.0
2020-02-21 13:00:00,142.04,142.27,142.02,142.12,34960.0,133.325,133.5409,133.3062,133.4001,34960.0
2020-02-21 13:10:00,142.12,142.25,142.01,142.24,35287.0,133.4001,133.5221,133.2968,133.5127,35287.0
2020-02-21 13:20:00,142.23,142.38,142.2,142.35,30960.0,133.5033,133.6441,133.4752,133.616,30960.0
2020-02-21 13:30:00,142.33,142.62,142.25,142.43,57745.0,133.5972,133.8694,133.5221,133.6911,57745.0
2020-02-21 13:40:00,142.48,142.5,142.21,142.31,42029.0,133.738,133.7568,133.4846,133.5784,42029.0
2020-02-21 13:50:00,142.31,142.32,142.05,142.15,28888.0,133.5784,133.5878,133.3344,133.4282,28888.0
2020-02-21 14:00:00,142.13,142.41,142.11,142.38,27807.0,133.4095,133.6723,133.3907,133.6441,27807.0
2020-02-21 14:10:00,142.38,142.5,142.35,142.44,31103.0,133.6441,133.7568,133.616,133.7004,31103.0
2020-02-21 14:20:00,142.44,142.65,142.42,142.62,33052.0,133.7004,133.8976,133.6817,133.8694,33052.0
2020-02-21 14:30:00,142.62,142.62,142.06,142.16,73136.0,133.8694,133.8694,133.3438,133.4376,73136.0
2020-02-21 14:40:00,142.17,142.32,142.08,142.17,40129.0,133.447,133.5878,133.3625,133.447,40129.0
2020-02-21 14:50:00,142.17,142.38,142.11,142.33,32158.0,133.447,133.6441,133.3907,133.5972,32158.0
2020-02-21 15:00:00,142.39,142.43,142.14,142.26,42331.0,133.6535,133.6911,133.4189,133.5315,42331.0
2020-02-21 15:10:00,142.27,142.41,142.21,142.29,29394.0,133.5409,133.6723,133.4846,133.5597,29394.0
2020-02-21 15:20:00,142.28,142.39,142.24,142.39,34677.0,133.5503,133.6535,133.5127,133.6535,34677.0
2020-02-21 15:30:00,142.38,142.42,142.16,142.29,55804.0,133.6441,133.6817,133.4376,133.5597,55804.0
2020-02-21 15:40:00,142.28,142.59,142.17,142.51,66645.0,133.5503,133.8412,133.447,133.7662,66645.0
2020-02-21 15:50:00,142.52,142.55,141.99,142.03,291431.0,133.7755,133.8037,133.2781,133.3156,291431.0
2020-02-24 09:30:00,139.28,141.59,139.28,141.25,198129.0,130.7343,132.9026,130.7343,132.5835,198129.0
2020-02-24 09:40:00,141.17,141.18,140.81,140.97,46091.0,132.5084,132.5178,132.1705,132.3206,46091.0
2020-02-24 09:50:00,140.98,141.1,140.86,141.03,41715.0,132.33,132.4427,132.2174,132.377,41715.0
2020-02-24 10:00:00,141.06,141.34,141.03,141.13,84977.0,132.4051,132.6679,132.377,132.4708,84977.0
2020-02-24 10:10:00,141.14,141.14,140.95,140.95,52705.0,132.4802,132.4802,132.3019,132.3019,52705.0
2020-02-24 10:20:00,140.97,141.08,140.89,140.96,50429.0,132.3206,132.4239,132.2456,132.3113,50429.0
2020-02-24 10:30:00,140.97,141.07,140.78,140.85,53583.0,132.3206,132.4145,132.1423,132.208,53583.0
2020-02-24 10:40:00,140.82,141.09,140.66,141.02,66267.0,132.1798,132.4333,132.0297,132.3676,66267.0
2020-02-24 10:50:00,141.05,141.1,140.87,140.88,49579.0,132.3957,132.4427,132.2268,132.2362,49579.0
2020-02-24 11:00:00,140.88,140.88,140.21,140.33,51494.0,132.2362,132.2362,131.6073,131.7199,51494.0
2020-02-24 11:10:00,140.33,140.49,140.33,140.43,35209.0,131.7199,131.8701,131.7199,131.8138,35209.0
2020-02-24 11:20:00,140.41,140.47,139.93,139.93,38313.0,131.795,131.8513,131.3445,131.3445,38313.0
2020-02-24 11:30:00,139.94,140.46,139.93,140.31,55225.0,131.3538,131.8419,131.3445,131.7011,55225.0
2020-02-24 11:40:00,140.29,140.29,139.65,139.79,90959.0,131.6824,131.6824,131.0816,131.213,90959.0
2020-02-24 11:50:00,139.79,140.09,139.79,139.92,88784.0,131.213,131.4946,131.213,131.3351,88784.0
2020-02-24 12:00:00,139.92,140.0,139.7,139.73,115004.0,131.3351,131.4102,131.1286,131.1567,115004.0
2020-02-24 12:10:00,139.73,139.85,139.52,139.69,108665.0,131.1567,131.2694,130.9596,131.1192,108665.0
2020-02-24 12:20:00,139.69,139.74,139.45,139.61,132216.0,131.1192,131.1661,130.8939,131.0441,132216.0
2020-02-24 12:30:00,139.57,139.59,139.03,139.56,83256.0,131.0065,131.0253,130.4997,130.9972,83256.0
2020-02-24 12:40:00,139.51,139.65,139.4,139.44,127566.0,130.9502,131.0816,130.847,130.8845,127566.0
2020-02-24 12:50:00,139.47,139.54,138.79,138.81,42049.0,130.9127,130.9784,130.2744,130.2932,42049.0
2020-02-24 13:00:00,138.79,138.81,138.39,138.55,49168.0,130.2744,130.2932,129.8989,130.0491,49168.0
2020-02-24 13:10:00,138.5,138.55,138.29,138.4,44100.0,130.0022,130.0491,129.8051,129.9083,44100.0
2020-02-24 13:20:00,138.4,138.87,138.36,138.82,68092.0,129.9083,130.3495,129.8708,130.3026,68092.0
2020-02-24 13:30:00,138.8,138.87,138.54,138.54,47797.0,130.2838,130.3495,130.0397,130.0397,47797.0
2020-02-24 13:40:00,138.54,138.65,138.2,138.44,46307.0,130.0397,130.143,129.7206,129.9459,46307.0
2020-02-24 13:50:00,138.46,138.5,138.2,138.31,43231.0,129.9646,130.0022,129.7206,129.8238,43231.0
2020-02-24 14:00:00,138.3,138.38,138.0,138.02,47971.0,129.8145,129.8896,129.5329,129.5516,47971.0
2020-02-24 14:10:00,138.05,138.27,137.87,138.27,39598.0,129.5798,129.7863,129.4108,129.7863,39598.0
2020-02-24 14:20:00,138.27,138.74,138.18,138.59,46252.0,129.7863,130.2275,129.7018,130.0867,46252.0
2020-02-24 14:30:00,138.63,138.69,138.38,138.55,42525.0,130.1242,130.1805,129.8896,130.0491,42525.0
2020-02-24 14:40:00,138.56,138.63,138.47,138.58,37912.0,130.0585,130.1242,129.974,130.0773,37912.0
2020-02-24 14:50:00,138.62,139.01,138.55,138.94,51108.0,130.1148,130.4809,130.0491,130.4152,51108.0
2020-02-24 15:00:00,138.91,139.15,138.86,138.94,88967.0,130.387,130.6123,130.3401,130.4152,88967.0
2020-02-24 15:10:00,138.93,138.97,138.62,138.72,77400.0,130.4058,130.4434,130.1148,130.2087,77400.0
2020-02-24 15:20:00,138.72,138.75,138.57,138.61,136456.0,130.2087,130.2369,130.0679,130.1054,136456.0
2020-02-24 15:30:00,138.62,138.64,138.48,138.49,130827.0,130.1148,130.1336,129.9834,129.9928,130827.0
2020-02-24 15:40:00,138.48,138.54,138.43,138.47,139802.0,129.9834,130.0397,129.9365,129.974,139802.0
2020-02-24 15:50:00,138.48,138.58,138.09,138.18,344061.0,129.9834,130.0773,129.6173,129.7018,344061.0
2020-02-25 09:30:00,138.94,139.23,138.51,139.11,85388.0,130.4152,130.6874,130.0116,130.5748,85388.0
2020-02-25 09:40:00,139.11,139.17,138.24,138.33,46946.0,130.5748,130.6311,129.7581,129.8426,46946.0
2020-02-25 09:50:00,138.34,138.95,138.21,138.93,81510.0,129.852,130.4246,129.73,130.4058,81510.0
2020-02-25 10:00:00,138.85,139.07,138.76,138.92,40514.0,130.3307,130.5372,130.2462,130.3964,40514.0
2020-02-25 10:10:00,138.91,138.91,138.45,138.53,61438.0,130.387,130.387,129.9553,130.0304,61438.0
2020-02-25 10:20:00,138.48,138.5,137.76,137.87,69626.0,129.9834,130.0022,129.3076,129.4108,69626.0
2020-02-25 10:30:00,137.87,138.18,137.64,138.08,48905.0,129.4108,129.7018,129.195,129.608,48905.0
2020-02-25 10:40:00,138.07,138.55,138.01,138.19,32946.0,129.5986,130.0491,129.5423,129.7112,32946.0
2020-02-25 10:50:00,138.17,138.17,137.44,138.05,33617.0,129.6924,129.6924,129.0072,129.5798,33617.0
2020-02-25 11:00:00,138.0,138.18,137.49,137.6,40444.0,129.5329,129.7018,129.0542,129.1574,40444.0
2020-02-25 11:10:00,137.6,137.72,136.83,136.95,45907.0,129.1574,129.27,128.4347,128.5473,45907.0
2020-02-25 11:20:00,136.94,137.25,136.78,137.12,35643.0,128.5379,128.8289,128.3877,128.7069,35643.0
2020-02-25 11:30:00,137.14,137.42,136.95,137.28,112860.0,128.7256,128.9885,128.5473,128.857,112860.0
2020-02-25 11:40:00,137.32,137.57,137.02,137.46,37274.0,128.8946,129.1293,128.613,129.026,37274.0
2020-02-25 11:50:00,137.41,137.41,136.95,137.22,53311.0,128.9791,128.9791,128.5473,128.8007,53311.0
2020-02-25 12:00:00,137.22,137.38,137.21,137.28,18196.0,128.8007,128.9509,128.7913,128.857,18196.0
2020-02-25 12:10:00,137.31,137.42,137.04,137.12,23297.0,128.8852,128.9885,128.6318,128.7069,23297.0
2020-02-25 12:20:00,137.11,137.19,136.84,136.98,28088.0,128.6975,128.7726,128.444,128.5755,28088.0
2020-02-25 12:30:00,136.98,137.33,136.89,137.32,14858.0,128.5755,128.904,128.491,128.8946,14858.0
2020-02-25 12:40:00,137.33,137.33,136.58,136.71,43259.0,128.904,128.904,128.2,128.322,43259.0
2020-02-25 12:50:00,136.68,136.69,136.46,136.49,26233.0,128.2939,128.3032,128.0874,128.1155,26233.0
2020-02-25 13:00:00,136.46,136.65,136.21,136.58,33453.0,128.0874,128.2657,127.8527,128.2,33453.0
2020-02-25 13:10:00,136.58,136.76,136.31,136.51,26359.0,128.2,128.369,127.9466,128.1343,26359.0
2020-02-25 13:20:00,136.56,136.6,136.44,136.54,25336.0,128.1812,128.2188,128.0686,128.1624,25336.0
2020-02-25 13:30:00,136.53,136.64,136.35,136.52,37634.0,128.1531,128.2563,127.9841,128.1437,37634.0
2020-02-25 13:40:00,136.48,136.71,136.45,136.55,21439.0,128.1061,128.322,128.078,128.1718,21439.0
2020-02-25 13:50:00,136.55,136.77,136.28,136.28,18879.0,128.1718,128.3783,127.9184,127.9184,18879.0
2020-02-25 14:00:00,136.3,136.3,135.18,135.43,58349.0,127.9372,127.9372,126.8859,127.1206,58349.0
2020-02-25 14:10:00,135.47,136.04,135.43,135.5,43451.0,127.1581,127.6931,127.1206,127.1863,43451.0
2020-02-25 14:20:00,135.5,135.73,134.83,134.98,74333.0,127.1863,127.4021,126.5574,126.6982,74333.0
2020-02-25 14:30:00,134.95,135.05,134.62,134.72,87211.0,126.67,126.7639,126.3603,126.4541,87211.0
2020-02-25 14:40:00,134.72,135.51,134.67,135.42,40736.0,126.4541,127.1956,126.4072,127.1112,40736.0
2020-02-25 14:50:00,135.5,135.67,135.23,135.47,36998.0,127.1863,127.3458,126.9328,127.1581,36998.0
2020-02-25 15:00:00,135.52,135.86,135.37,135.5,43193.0,127.205,127.5242,127.0642,127.1863,43193.0
2020-02-25 15:10:00,135.54,135.54,135.25,135.32,61628.0,127.2238,127.2238,126.9516,127.0173,61628.0
2020-02-25 15:20:00,135.32,135.4,134.9,135.15,71513.0,127.0173,127.0924,126.6231,126.8577,71513.0
2020-02-25 15:30:00,135.15,135.2,134.62,134.85,115299.0,126.8577,126.9047,126.3603,126.5761,115299.0
2020-02-25 15:40:00,134.84,135.65,134.84,135.26,78979.0,126.5668,127.3271,126.5668,126.961,78979.0
2020-02-25 15:50:00,135.24,135.55,134.97,135.44,229355.0,126.9422,127.2332,126.6888,127.1299,229355.0
2020-02-26 09:30:00,136.0,136.92,135.14,136.44,151588.0,127.6556,128.5191,126.8483,128.0686,151588.0
2020-02-26 09:40:00,136.55,137.02,136.09,136.21,41676.0,128.1718,128.613,127.7401,127.8527,41676.0
2020-02-26 09:50:00,136.22,136.25,135.5,135.67,47234.0,127.8621,127.8902,127.1863,127.3458,47234.0
2020-02-26 10:00:00,135.63,135.63,135.08,135.16,57335.0,127.3083,127.3083,126.792,126.8671,57335.0
2020-02-26 10:10:00,135.17,135.47,134.89,135.4,82164.0,126.8765,127.1581,126.6137,127.0924,82164.0
2020-02-26 10:20:00,135.41,135.55,135.12,135.17,199074.0,127.1018,127.2332,126.8296,126.8765,199074.0
2020-02-26 10:30:00,135.17,135.79,135.09,135.66,52690.0,126.8765,127.4585,126.8014,127.3364,52690.0
2020-02-26 10:40:00,135.69,136.18,135.63,136.03,170777.0,127.3646,127.8245,127.3083,127.6837,170777.0
2020-02-26 10:50:00,136.05,136.24,135.91,136.01,51037.0,127.7025,127.8809,127.5711,127.665,51037.0
2020-02-26 11:00:00,135.98,136.02,135.73,135.79,137377.0,127.6368,127.6744,127.4021,127.4585,137377.0
2020-02-26 11:10:00,135.81,136.27,135.66,136.18,39135.0,127.4772,127.909,127.3364,127.8245,39135.0
2020-02-26 11:20:00,136.18,136.42,136.08,136.09,113057.0,127.8245,128.0498,127.7307,127.7401,113057.0
2020-02-26 11:30:00,136.08,136.16,135.79,136.08,88695.0,127.7307,127.8058,127.4585,127.7307,88695.0
2020-02-26 11:40:00,136.12,136.13,135.66,135.69,58971.0,127.7682,127.7776,127.3364,127.3646,58971.0
2020-02-26 11:50:00,135.71,135.71,135.35,135.53,35265.0,127.3834,127.3834,127.0455,127.2144,35265.0
2020-02-26 12:00:00,135.54,135.73,134.91,135.03,49027.0,127.2238,127.4021,126.6325,126.7451,49027.0
2020-02-26 12:10:00,134.99,135.04,134.67,135.0,33845.0,126.7076,126.7545,126.4072,126.7169,33845.0
2020-02-26 12:20:00,134.96,135.14,134.83,135.0,37130.0,126.6794,126.8483,126.5574,126.7169,37130.0
2020-02-26 12:30:00,135.01,135.2,134.9,134.97,54147.0,126.7263,126.9047,126.6231,126.6888,54147.0
2020-02-26 12:40:00,134.96,135.15,134.91,134.95,34006.0,126.6794,126.8577,126.6325,126.67,34006.0
2020-02-26 12:50:00,134.99,135.11,134.87,135.08,30267.0,126.7076,126.8202,126.5949,126.792,30267.0
2020-02-26 13:00:00,135.06,135.21,134.89,134.93,29762.0,126.7733,126.9141,126.6137,126.6512,29762.0
2020-02-26 13:10:00,134.96,135.05,134.83,134.93,17678.0,126.6794,126.7639,126.5574,126.6512,17678.0
2020-02-26 13:20:00,134.99,135.09,134.85,134.97,23288.0,126.7076,126.8014,126.5761,126.6888,23288.0
2020-02-26 13:30:00,134.95,134.97,133.76,133.76,75260.0,126.67,126.6888,125.553,125.553,75260.0
2020-02-26 13:40:00,133.74,134.56,133.55,134.23,61716.0,125.5342,126.3039,125.3559,125.9942,61716.0
2020-02-26 13:50:00,134.21,134.37,133.6,133.73,50407.0,125.9754,126.1256,125.4028,125.5249,50407.0
2020-02-26 14:00:00,133.73,134.25,133.65,133.9,62994.0,125.5249,126.013,125.4498,125.6844,62994.0
2020-02-26 14:10:00,133.95,134.34,133.8,134.02,39765.0,125.7314,126.0974,125.5906,125.7971,39765.0
2020-02-26 14:20:00,134.04,134.33,133.97,133.98,58279.0,125.8158,126.088,125.7501,125.7595,58279.0
2020-02-26 14:30:00,134.03,134.31,133.83,134.08,69961.0,125.8065,126.0693,125.6187,125.8534,69961.0
2020-02-26 14:40:00,134.08,134.08,133.54,133.74,52760.0,125.8534,125.8534,125.3465,125.5342,52760.0
2020-02-26 14:50:00,133.73,133.74,133.31,133.39,87027.0,125.5249,125.5342,125.1306,125.2057,87027.0
2020-02-26 15:00:00,133.43,133.8,133.43,133.58,131789.0,125.2433,125.5906,125.2433,125.3841,131789.0
2020-02-26 15:10:00,133.59,134.14,133.46,133.92,197854.0,125.3934,125.9097,125.2714,125.7032,197854.0
2020-02-26 15:20:00,133.94,133.96,133.41,133.51,57831.0,125.722,125.7407,125.2245,125.3184,57831.0
2020-02-26 15:30:00,133.53,133.8,133.45,133.79,80608.0,125.3371,125.5906,125.262,125.5812,80608.0
2020-02-26 15:40:00,133.8,133.83,133.54,133.56,70369.0,125.5906,125.6187,125.3465,125.3653,70369.0
2020-02-26 15:50:00,133.57,133.97,133.45,133.48,319994.0,125.3747,125.7501,125.262,125.2902,319994.0
2020-02-27 09:30:00,133.33,134.1,132.65,133.09,159557.0,125.1494,125.8722,124.5111,124.9241,159557.0
2020-02-27 09:40:00,132.93,133.37,132.29,132.67,179195.0,124.7739,125.1869,124.1732,124.5299,179195.0
2020-02-27 09:50:00,132.72,133.55,132.6,132.81,58554.0,124.5768,125.3559,124.4642,124.6613,58554.0
2020-02-27 10:00:00,132.75,133.03,132.04,132.73,85172.0,124.605,124.8678,123.9386,124.5862,85172.0
2020-02-27 10:10:00,132.84,133.21,132.63,132.8,56196.0,124.6895,125.0368,124.4924,124.6519,56196.0
2020-02-27 10:20:00,132.8,132.81,132.13,132.28,47032.0,124.6519,124.6613,124.023,124.1638,47032.0
2020-02-27 10:30:00,132.28,132.44,131.73,132.3,87880.0,124.1638,124.314,123.6476,124.1826,87880.0
2020-02-27 10:40:00,132.24,132.77,131.97,132.77,34547.0,124.1263,124.6238,123.8728,124.6238,34547.0
2020-02-27 10:50:00,132.75,133.57,132.67,133.56,68279.0,124.605,125.3747,124.5299,125.3653,68279.0
2020-02-27 11:00:00,133.53,133.95,133.49,133.8,73161.0,125.3371,125.7314,125.2996,125.5906,73161.0
2020-02-27 11:10:00,133.79,133.79,133.23,133.69,51857.0,125.5812,125.5812,125.0555,125.4873,51857.0
2020-02-27 11:20:00,133.65,133.66,133.14,133.2,48833.0,125.4498,125.4592,124.9711,125.0274,48833.0
2020-02-27 11:30:00,133.14,133.43,132.83,132.88,58531.0,124.9711,125.2433,124.6801,124.727,58531.0
2020-02-27 11:40:00,132.85,133.18,132.7,133.07,60167.0,124.6989,125.0086,124.5581,124.9054,60167.0
2020-02-27 11:50:00,133.03,133.86,132.96,133.83,29224.0,124.8678,125.6469,124.8021,125.6187,29224.0
2020-02-27 12:00:00,133.81,134.12,133.71,134.08,29436.0,125.6,125.8909,125.5061,125.8534,29436.0
2020-02-27 12:10:00,134.06,134.49,133.95,134.47,32355.0,125.8346,126.2382,125.7314,126.2195,32355.0
2020-02-27 12:20:00,134.48,134.48,133.56,134.05,44567.0,126.2288,126.2288,125.3653,125.8252,44567.0
2020-02-27 12:30:00,134.05,134.67,134.02,134.63,40912.0,125.8252,126.4072,125.7971,126.3696,40912.0
2020-02-27 12:40:00,134.58,134.58,133.75,134.05,36187.0,126.3227,126.3227,125.5436,125.8252,36187.0
2020-02-27 12:50:00,134.03,134.31,133.61,133.61,115176.0,125.8065,126.0693,125.4122,125.4122,115176.0
2020-02-27 13:00:00,133.57,134.14,133.41,133.96,99061.0,125.3747,125.9097,125.2245,125.7407,99061.0
2020-02-27 13:10:00,134.03,134.29,133.77,133.88,20128.0,125.8065,126.0505,125.5624,125.6657,20128.0
2020-02-27 13:20:00,133.86,133.91,133.39,133.39,20994.0,125.6469,125.6938,125.2057,125.2057,20994.0
2020-02-27 13:30:00,133.34,133.35,132.52,132.66,35211.0,125.1588,125.1682,124.3891,124.5205,35211.0
2020-02-27 13:40:00,132.68,132.77,131.49,131.93,94280.0,124.5393,124.6238,123.4223,123.8353,94280.0
2020-02-27 13:50:00,131.97,132.37,131.52,131.67,42491.0,123.8728,124.2483,123.4505,123.5913,42491.0
2020-02-27 14:00:00,131.58,131.85,131.28,131.33,49347.0,123.5068,123.7602,123.2252,123.2721,49347.0
2020-02-27 14:10:00,131.41,131.71,131.26,131.33,45986.0,123.3472,123.6288,123.2064,123.2721,45986.0
2020-02-27 14:20:00,131.38,132.04,131.3,131.9,76767.0,123.319,123.9386,123.244,123.8071,76767.0
2020-02-27 14:30:00,131.85,131.88,131.55,131.62,76546.0,123.7602,123.7884,123.4786,123.5443,76546.0
2020-02-27 14:40:00,131.57,131.8,131.33,131.45,33057.0,123.4974,123.7133,123.2721,123.3848,33057.0
2020-02-27 14:50:00,131.47,131.52,131.06,131.15,46222.0,123.4035,123.4505,123.0187,123.1032,46222.0
2020-02-27 15:00:00,131.16,131.51,130.8,131.51,54803.0,123.1125,123.4411,122.7746,123.4411,54803.0
2020-02-27 15:10:00,131.54,131.66,131.15,131.19,46199.0,123.4692,123.5819,123.1032,123.1407,46199.0
2020-02-27 15:20:00,131.21,131.42,131.11,131.12,63752.0,123.1595,123.3566,123.0656,123.075,63752.0
2020-02-27 15:30:00,131.14,131.17,130.51,130.52,100630.0,123.0938,123.1219,122.5024,122.5118,100630.0
2020-02-27 15:40:00,130.57,130.67,130.24,130.52,132808.0,122.5587,122.6526,122.249,122.5118,132808.0
2020-02-27 15:50:00,130.55,130.55,129.05,129.05,317478.0,122.54,122.54,121.132,121.132,317478.0
2020-02-28 09:30:00,126.38,126.8,125.9,126.37,262986.0,118.6258,119.0201,118.1753,118.6164,262986.0
2020-02-28 09:40:00,126.3,126.35,124.46,124.87,131778.0,118.5507,118.5977,116.8236,117.2085,131778.0
2020-02-28 09:50:00,124.63,125.19,122.55,122.9,351503.0,116.9832,117.5088,115.0308,115.3593,351503.0
2020-02-28 10:00:00,122.53,123.78,122.33,122.88,225580.0,115.012,116.1854,114.8243,115.3406,225580.0
2020-02-28 10:10:00,122.89,124.1,122.11,123.62,175872.0,115.35,116.4857,114.6178,116.0352,175872.0
2020-02-28 10:20:00,123.61,124.0,122.43,122.52,181677.0,116.0258,116.3919,114.9182,115.0027,181677.0
2020-02-28 10:30:00,122.44,123.9,122.01,123.27,232067.0,114.9276,116.298,114.524,115.7066,232067.0
2020-02-28 10:40:00,123.38,123.46,122.06,122.5,102668.0,115.8099,115.885,114.5709,114.9839,102668.0
2020-02-28 10:50:00,122.33,123.96,122.33,123.68,77563.0,114.8243,116.3543,114.8243,116.0915,77563.0
2020-02-28 11:00:00,123.64,123.78,122.0,122.16,94123.0,116.0539,116.1854,114.5146,114.6647,94123.0
2020-02-28 11:10:00,122.12,123.36,122.08,123.28,102239.0,114.6272,115.7911,114.5897,115.716,102239.0
2020-02-28 11:20:00,123.38,123.75,123.18,123.47,102358.0,115.8099,116.1572,115.6222,115.8944,102358.0
2020-02-28 11:30:00,123.52,124.99,123.51,124.76,130549.0,115.9413,117.3211,115.9319,117.1052,130549.0
2020-02-28 11:40:00,124.87,125.9,124.24,124.34,205084.0,117.2085,118.1753,116.6171,116.711,205084.0
2020-02-28 11:50:00,124.34,124.74,123.36,124.01,101333.0,116.711,117.0864,115.7911,116.4012,101333.0
2020-02-28 12:00:00,123.91,124.08,122.92,123.76,110816.0,116.3074,116.4669,115.3781,116.1666,110816.0
2020-02-28 12:10:00,123.8,123.8,123.19,123.68,48634.0,116.2041,116.2041,115.6316,116.0915,48634.0
2020-02-28 12:20:00,123.67,124.36,123.62,124.33,65152.0,116.0821,116.7298,116.0352,116.7016,65152.0
2020-02-28 12:30:00,124.36,125.21,124.34,124.73,75466.0,116.7298,117.5276,116.711,117.0771,75466.0
2020-02-28 12:40:00,124.77,125.16,123.93,124.15,133276.0,117.1146,117.4807,116.3261,116.5326,133276.0
2020-02-28 12:50:00,124.12,125.26,124.1,125.17,42680.0,116.5045,117.5745,116.4857,117.4901,42680.0
2020-02-28 13:00:00,125.09,125.25,124.51,124.94,63526.0,117.415,117.5652,116.8706,117.2742,63526.0
2020-02-28 13:10:00,124.92,124.92,123.67,124.18,53521.0,117.2554,117.2554,116.0821,116.5608,53521.0
2020-02-28 13:20:00,124.25,124.83,123.98,124.11,79103.0,116.6265,117.1709,116.3731,116.4951,79103.0
2020-02-28 13:30:00,123.99,123.99,123.08,123.39,62713.0,116.3825,116.3825,115.5283,115.8193,62713.0
2020-02-28 13:40:00,123.46,123.47,122.05,122.55,91429.0,115.885,115.8944,114.5615,115.0308,91429.0
2020-02-28 13:50:00,122.5,122.91,122.33,122.78,117935.0,114.9839,115.3687,114.8243,115.2467,117935.0
2020-02-28 14:00:00,122.78,122.78,121.55,121.59,73704.0,115.2467,115.2467,114.0922,114.1297,73704.0
2020-02-28 14:10:00,121.51,122.39,121.51,122.36,96167.0,114.0546,114.8806,114.0546,114.8525,96167.0
2020-02-28 14:20:00,122.31,122.65,121.99,122.43,68339.0,114.8055,115.1247,114.5052,114.9182,68339.0
2020-02-28 14:30:00,122.44,123.65,122.37,123.28,82411.0,114.9276,116.0633,114.8619,115.716,82411.0
2020-02-28 14:40:00,123.27,124.82,123.21,123.88,87137.0,115.7066,117.1615,115.6503,116.2792,87137.0
2020-02-28 14:50:00,123.89,124.04,123.28,123.8,103199.0,116.2886,116.4294,115.716,116.2041,103199.0
2020-02-28 15:00:00,123.8,123.89,122.72,123.13,63742.0,116.2041,116.2886,115.1904,115.5752,63742.0
2020-02-28 15:10:00,123.15,124.31,122.79,124.12,65933.0,115.594,116.6828,115.2561,116.5045,65933.0
2020-02-28 15:20:00,124.15,124.16,122.68,122.68,80501.0,116.5326,116.542,115.1528,115.1528,80501.0
2020-02-28 15:30:00,122.69,123.41,122.69,122.86,100844.0,115.1622,115.8381,115.1622,115.3218,100844.0
2020-02-28 15:40:00,122.86,123.7,122.23,123.48,182787.0,115.3218,116.1103,114.7305,115.9038,182787.0
2020-02-28 15:50:00,123.42,126.47,123.09,126.13,643346.0,115.8474,118.7103,115.5377,118.3912,643346.0
2020-03-02 09:30:00,127.74,129.5,127.31,127.47,312208.0,119.9024,121.5544,119.4988,119.6489,312208.0
2020-03-02 09:40:00,127.4,128.42,127.18,128.04,207538.0,119.5832,120.5407,119.3767,120.184,207538.0
2020-03-02 09:50:00,127.88,128.08,126.83,127.23,121265.0,120.0338,120.2215,119.0482,119.4237,121265.0
2020-03-02 10:00:00,127.3,127.61,126.21,126.5,92791.0,119.4894,119.7804,118.4663,118.7385,92791.0
2020-03-02 10:10:00,126.68,127.49,126.62,127.26,63222.0,118.9074,119.6677,118.8511,119.4518,63222.0
2020-03-02 10:20:00,127.21,127.38,126.54,127.25,106848.0,119.4049,119.5645,118.776,119.4424,106848.0
2020-03-02 10:30:00,127.4,128.2,126.82,128.1,76208.0,119.5832,120.3342,119.0388,120.2403,76208.0
2020-03-02 10:40:00,128.15,129.1,127.99,129.03,111020.0,120.2872,121.1789,120.137,121.1132,111020.0
2020-03-02 10:50:00,129.03,129.29,128.45,128.46,110068.0,121.1132,121.3573,120.5688,120.5782,110068.0
2020-03-02 11:00:00,128.45,128.84,128.25,128.42,178030.0,120.5688,120.9349,120.3811,120.5407,178030.0
2020-03-02 11:10:00,128.46,129.68,128.44,129.65,217497.0,120.5782,121.7234,120.5594,121.6952,217497.0
2020-03-02 11:20:00,129.75,130.15,129.54,129.96,79033.0,121.7891,122.1645,121.5919,121.9862,79033.0
2020-03-02 11:30:00,129.93,130.45,129.69,130.29,56807.0,121.958,122.4461,121.7327,122.2959,56807.0
2020-03-02 11:40:00,130.33,130.36,129.62,130.27,66069.0,122.3335,122.3616,121.667,122.2772,66069.0
2020-03-02 11:50:00,130.34,131.02,130.26,130.64,61928.0,122.3429,122.9811,122.2678,122.6244,61928.0
2020-03-02 12:00:00,130.66,131.17,130.64,130.76,102416.0,122.6432,123.1219,122.6244,122.7371,102416.0
2020-03-02 12:10:00,130.78,130.82,130.25,130.47,32081.0,122.7559,122.7934,122.2584,122.4649,32081.0
2020-03-02 12:20:00,130.43,130.56,129.98,130.5,50704.0,122.4273,122.5494,122.0049,122.493,50704.0
2020-03-02 12:30:00,130.53,130.8,130.38,130.7,140887.0,122.5212,122.7746,122.3804,122.6808,140887.0
2020-03-02 12:40:00,130.74,130.98,130.4,130.85,60028.0,122.7183,122.9436,122.3992,122.8216,60028.0
2020-03-02 12:50:00,130.9,130.9,130.48,130.71,36319.0,122.8685,122.8685,122.4743,122.6902,36319.0
2020-03-02 13:00:00,130.72,130.9,130.29,130.4,47305.0,122.6995,122.8685,122.2959,122.3992,47305.0
2020-03-02 13:10:00,130.51,130.59,129.88,130.02,25986.0,122.5024,122.5775,121.9111,122.0425,25986.0
2020-03-02 13:20:00,130.09,130.22,129.66,129.87,23070.0,122.1082,122.2302,121.7046,121.9017,23070.0
2020-03-02 13:30:00,129.89,130.38,129.77,130.32,64461.0,121.9205,122.3804,121.8078,122.3241,64461.0
2020-03-02 13:40:00,130.38,130.57,129.96,130.14,59791.0,122.3804,122.5587,121.9862,122.1551,59791.0
2020-03-02 13:50:00,130.1,130.37,129.67,130.29,43509.0,122.1176,122.371,121.714,122.2959,43509.0
2020-03-02 14:00:00,130.24,130.43,129.92,130.29,149666.0,122.249,122.4273,121.9486,122.2959,149666.0
2020-03-02 14:10:00,130.29,130.6,130.14,130.52,200171.0,122.2959,122.5869,122.1551,122.5118,200171.0
2020-03-02 14:20:00,130.51,130.7,129.93,129.96,84696.0,122.5024,122.6808,121.958,121.9862,84696.0
2020-03-02 14:30:00,130.0,130.32,129.6,129.73,80486.0,122.0237,122.3241,121.6483,121.7703,80486.0
2020-03-02 14:40:00,129.68,129.92,129.08,129.81,53888.0,121.7234,121.9486,121.1602,121.8454,53888.0
2020-03-02 14:50:00,129.81,130.05,129.39,129.65,60247.0,121.8454,122.0706,121.4511,121.6952,60247.0
2020-03-02 15:00:00,129.62,130.58,129.62,130.43,61031.0,121.667,122.5681,121.667,122.4273,61031.0
2020-03-02 15:10:00,130.38,130.58,130.1,130.19,154358.0,122.3804,122.5681,122.1176,122.2021,154358.0
2020-03-02 15:20:00,130.19,130.99,130.12,130.89,194840.0,122.2021,122.953,122.1364,122.8591,194840.0
2020-03-02 15:30:00,130.94,131.23,130.84,131.19,210027.0,122.906,123.1782,122.8122,123.1407,210027.0
2020-03-02 15:40:00,131.17,132.38,131.08,132.16,298139.0,123.1219,124.2577,123.0375,124.0512,298139.0
2020-03-02 15:50:00,132.15,133.0,131.94,132.93,489693.0,124.0418,124.8396,123.8447,124.7739,489693.0
2020-03-03 09:30:00,133.28,133.28,131.02,132.23,200900.0,125.1025,125.1025,122.9811,124.1169,200900.0
2020-03-03 09:40:00,132.4,132.82,131.57,132.04,154583.0,124.2765,124.6707,123.4974,123.9386,154583.0
2020-03-03 09:50:00,132.0,132.23,131.17,131.83,122677.0,123.901,124.1169,123.1219,123.7414,122677.0
2020-03-03 10:00:00,131.77,135.15,131.73,134.9,289754.0,123.6851,126.8577,123.6476,126.6231,289754.0
2020-03-03 10:10:00,134.9,135.65,132.6,133.21,182889.0,126.6231,127.3271,124.4642,125.0368,182889.0
2020-03-03 10:20:00,133.3,134.66,133.3,133.6,63303.0,125.1212,126.3978,125.1212,125.4028,63303.0
2020-03-03 10:30:00,133.61,134.31,133.5,133.93,55309.0,125.4122,126.0693,125.309,125.7126,55309.0
2020-03-03 10:40:00,133.84,134.4,133.33,133.55,147819.0,125.6281,126.1538,125.1494,125.3559,147819.0
2020-03-03 10:50:00,133.63,134.0,133.32,133.68,86462.0,125.431,125.7783,125.14,125.4779,86462.0
2020-03-03 11:00:00,133.63,133.81,133.17,133.37,61836.0,125.431,125.6,124.9992,125.1869,61836.0
2020-03-03 11:10:00,133.33,133.45,132.57,132.94,111180.0,125.1494,125.262,124.436,124.7833,111180.0
2020-03-03 11:20:00,133.0,133.04,131.03,131.16,87384.0,124.8396,124.8772,122.9905,123.1125,87384.0
2020-03-03 11:30:00,131.17,132.14,131.09,131.75,84944.0,123.1219,124.0324,123.0468,123.6663,84944.0
2020-03-03 11:40:00,131.76,131.86,131.23,131.41,68654.0,123.6757,123.7696,123.1782,123.3472,68654.0
2020-03-03 11:50:00,131.46,132.94,131.38,132.73,225558.0,123.3941,124.7833,123.319,124.5862,225558.0
2020-03-03 12:00:00,132.67,132.71,132.12,132.61,154789.0,124.5299,124.5674,124.0136,124.4736,154789.0
2020-03-03 12:10:00,132.63,132.65,131.73,131.93,88799.0,124.4924,124.5111,123.6476,123.8353,88799.0
2020-03-03 12:20:00,131.89,132.14,131.5,131.77,30830.0,123.7978,124.0324,123.4317,123.6851,30830.0
2020-03-03 12:30:00,131.77,132.12,131.6,132.09,64198.0,123.6851,124.0136,123.5255,123.9855,64198.0
2020-03-03 12:40:00,131.99,132.51,131.87,132.29,50807.0,123.8916,124.3797,123.779,124.1732,50807.0
2020-03-03 12:50:00,132.25,132.26,131.45,131.61,27476.0,124.1357,124.1451,123.3848,123.5349,27476.0
2020-03-03 13:00:00,131.53,131.53,130.78,130.9,46295.0,123.4598,123.4598,122.7559,122.8685,46295.0
2020-03-03 13:10:00,130.87,131.23,130.54,130.59,107394.0,122.8403,123.1782,122.5306,122.5775,107394.0
2020-03-03 13:20:00,130.81,130.94,129.87,130.15,105815.0,122.784,122.906,121.9017,122.1645,105815.0
2020-03-03 13:30:00,130.11,131.63,129.99,131.46,125364.0,122.127,123.5537,122.0143,123.3941,125364.0
2020-03-03 13:40:00,131.51,131.73,130.31,130.4,73731.0,123.4411,123.6476,122.3147,122.3992,73731.0
2020-03-03 13:50:00,130.48,130.56,129.96,129.98,37915.0,122.4743,122.5494,121.9862,122.0049,37915.0
2020-03-03 14:00:00,130.03,130.25,128.88,128.88,38238.0,122.0519,122.2584,120.9724,120.9724,38238.0
2020-03-03 14:10:00,129.15,129.99,128.91,129.05,51610.0,121.2259,122.0143,121.0006,121.132,51610.0
2020-03-03 14:20:00,128.89,129.86,128.69,129.65,39145.0,120.9818,121.8923,120.7941,121.6952,39145.0
2020-03-03 14:30:00,129.6,130.43,129.47,129.7,99058.0,121.6483,122.4273,121.5262,121.7421,99058.0
2020-03-03 14:40:00,129.64,130.66,129.44,130.5,50188.0,121.6858,122.6432,121.4981,122.493,50188.0
2020-03-03 14:50:00,130.53,130.87,129.83,130.35,74680.0,122.5212,122.8403,121.8641,122.3522,74680.0
2020-03-03 15:00:00,130.39,130.99,130.04,130.46,66538.0,122.3898,122.953,122.0613,122.4555,66538.0
2020-03-03 15:10:00,130.47,131.83,130.45,131.69,47779.0,122.4649,123.7414,122.4461,123.61,47779.0
2020-03-03 15:20:00,131.72,131.82,130.58,131.51,45065.0,123.6382,123.732,122.5681,123.4411,45065.0
2020-03-03 15:30:00,131.53,131.54,129.2,129.41,130402.0,123.4598,123.4692,121.2728,121.4699,130402.0
2020-03-03 15:40:00,129.34,131.7,129.29,130.44,181112.0,121.4042,123.6194,121.3573,122.4367,181112.0
2020-03-03 15:50:00,130.37,130.73,129.38,130.31,391244.0,122.371,122.7089,121.4418,122.3147,391244.0
2020-03-04 09:30:00,133.03,134.76,133.0,134.56,196866.0,124.8678,126.4917,124.8396,126.3039,196866.0
2020-03-04 09:40:00,134.45,134.79,133.96,134.17,87311.0,126.2007,126.5198,125.7407,125.9379,87311.0
2020-03-04 09:50:00,134.22,134.55,133.75,134.44,143027.0,125.9848,126.2945,125.5436,126.1913,143027.0
2020-03-04 10:00:00,134.19,134.92,134.03,134.84,91805.0,125.9566,126.6418,125.8065,126.5668,91805.0
2020-03-04 10:10:00,134.83,136.04,134.61,135.91,83974.0,126.5574,127.6931,126.3509,127.5711,83974.0
2020-03-04 10:20:00,135.98,136.33,135.82,136.09,64042.0,127.6368,127.9653,127.4866,127.7401,64042.0
2020-03-04 10:30:00,136.13,136.13,135.13,135.35,88753.0,127.7776,127.7776,126.839,127.0455,88753.0
2020-03-04 10:40:00,135.39,135.86,134.97,135.55,47561.0,127.083,127.5242,126.6888,127.2332,47561.0
2020-03-04 10:50:00,135.62,135.97,135.45,135.66,55483.0,127.2989,127.6274,127.1393,127.3364,55483.0
2020-03-04 11:00:00,135.67,135.91,135.26,135.73,68764.0,127.3458,127.5711,126.961,127.4021,68764.0
2020-03-04 11:10:00,135.72,136.68,135.63,136.62,78932.0,127.3928,128.2939,127.3083,128.2375,78932.0
2020-03-04 11:20:00,136.61,136.85,136.36,136.85,64573.0,128.2282,128.4534,127.9935,128.4534,64573.0
2020-03-04 11:30:00,136.86,136.97,136.21,136.33,63939.0,128.4628,128.5661,127.8527,127.9653,63939.0
2020-03-04 11:40:00,136.29,136.37,135.8,136.13,51372.0,127.9278,128.0029,127.4679,127.7776,51372.0
2020-03-04 11:50:00,136.17,136.84,136.15,136.53,48672.0,127.8152,128.444,127.7964,128.1531,48672.0
2020-03-04 12:00:00,136.54,136.92,136.54,136.77,50390.0,128.1624,128.5191,128.1624,128.3783,50390.0
2020-03-04 12:10:00,136.77,137.17,136.5,137.04,77878.0,128.3783,128.7538,128.1249,128.6318,77878.0
2020-03-04 12:20:00,137.09,137.68,137.03,137.68,110873.0,128.6787,129.2325,128.6224,129.2325,110873.0
2020-03-04 12:30:00,137.69,137.74,137.37,137.39,53822.0,129.2419,129.2888,128.9415,128.9603,53822.0
2020-03-04 12:40:00,137.36,137.9,137.23,137.9,41585.0,128.9321,129.439,128.8101,129.439,41585.0
2020-03-04 12:50:00,137.83,138.34,137.71,138.26,49690.0,129.3733,129.852,129.2607,129.7769,49690.0
2020-03-04 13:00:00,138.33,138.67,138.11,138.37,58500.0,129.8426,130.1618,129.6361,129.8802,58500.0
2020-03-04 13:10:00,138.39,138.96,138.16,138.95,69468.0,129.8989,130.434,129.6831,130.4246,69468.0
2020-03-04 13:20:00,138.96,139.27,138.82,138.91,91397.0,130.434,130.7249,130.3026,130.387,91397.0
2020-03-04 13:30:00,138.96,138.98,138.39,138.39,41938.0,130.434,130.4527,129.8989,129.8989,41938.0
2020-03-04 13:40:00,138.47,138.59,138.2,138.52,36272.0,129.974,130.0867,129.7206,130.021,36272.0
2020-03-04 13:50:00,138.51,138.88,138.51,138.73,73929.0,130.0116,130.3589,130.0116,130.2181,73929.0
2020-03-04 14:00:00,138.79,139.2,138.22,138.66,111442.0,130.2744,130.6592,129.7394,130.1524,111442.0
2020-03-04 14:10:00,138.68,138.81,138.22,138.34,68698.0,130.1711,130.2932,129.7394,129.852,68698.0
2020-03-04 14:20:00,138.36,138.71,138.14,138.69,50970.0,129.8708,130.1993,129.6643,130.1805,50970.0
2020-03-04 14:30:00,138.7,139.05,138.68,139.03,89089.0,130.1899,130.5184,130.1711,130.4997,89089.0
2020-03-04 14:40:00,139.05,139.2,138.73,138.84,50808.0,130.5184,130.6592,130.2181,130.3213,50808.0
2020-03-04 14:50:00,138.85,139.0,138.54,138.89,44393.0,130.3307,130.4715,130.0397,130.3683,44393.0
2020-03-04 15:00:00,138.83,139.19,138.75,138.75,50648.0,130.3119,130.6499,130.2369,130.2369,50648.0
2020-03-04 15:10:00,138.78,139.02,138.69,138.8,67279.0,130.265,130.4903,130.1805,130.2838,67279.0
2020-03-04 15:20:00,138.81,139.63,138.81,139.63,87074.0,130.2932,131.0629,130.2932,131.0629,87074.0
2020-03-04 15:30:00,139.67,140.35,139.65,140.17,161856.0,131.1004,131.7387,131.0816,131.5697,161856.0
2020-03-04 15:40:00,140.18,140.19,139.59,139.82,139240.0,131.5791,131.5885,131.0253,131.2412,139240.0
2020-03-04 15:50:00,139.87,140.86,139.84,140.42,582035.0,131.2881,132.2174,131.26,131.8044,582035.0
2020-03-05 09:30:00,138.38,138.66,137.68,138.02,200713.0,129.8896,130.1524,129.2325,129.5516,200713.0
2020-03-05 09:40:00,137.92,138.7,137.77,137.94,117581.0,129.4578,130.1899,129.317,129.4766,117581.0
2020-03-05 09:50:00,137.94,138.17,137.53,137.91,53251.0,129.4766,129.6924,129.0917,129.4484,53251.0
2020-03-05 10:00:00,137.88,138.39,137.86,138.14,28843.0,129.4202,129.8989,129.4015,129.6643,28843.0
2020-03-05 10:10:00,138.1,138.45,138.07,138.4,44220.0,129.6267,129.9553,129.5986,129.9083,44220.0
2020-03-05 10:20:00,138.38,138.9,138.15,138.45,63843.0,129.8896,130.3776,129.6737,129.9553,63843.0
2020-03-05 10:30:00,138.46,138.95,138.39,138.81,86335.0,129.9646,130.4246,129.8989,130.2932,86335.0
2020-03-05 10:40:00,138.79,139.32,138.74,139.17,175085.0,130.2744,130.7719,130.2275,130.6311,175085.0
2020-03-05 10:50:00,139.18,139.8,139.07,139.72,97599.0,130.6405,131.2224,130.5372,131.1473,97599.0
2020-03-05 11:00:00,139.73,140.86,139.7,140.84,137524.0,131.1567,132.2174,131.1286,132.1986,137524.0
2020-03-05 11:10:00,140.82,141.91,140.75,141.76,138235.0,132.1798,133.203,132.1141,133.0622,138235.0
2020-03-05 11:20:00,141.78,141.9,141.29,141.34,119769.0,133.0809,133.1936,132.621,132.6679,119769.0
2020-03-05 11:30:00,141.31,141.31,140.36,140.68,95342.0,132.6398,132.6398,131.7481,132.0484,95342.0
2020-03-05 11:40:00,140.65,140.67,140.18,140.42,69396.0,132.0203,132.039,131.5791,131.8044,69396.0
2020-03-05 11:50:00,140.45,140.63,140.23,140.62,116103.0,131.8325,132.0015,131.626,131.9921,116103.0
2020-03-05 12:00:00,140.65,140.82,140.53,140.7,76690.0,132.0203,132.1798,131.9076,132.0672,76690.0
2020-03-05 12:10:00,140.68,140.93,140.48,140.54,76853.0,132.0484,132.2831,131.8607,131.917,76853.0
2020-03-05 12:20:00,140.55,140.87,140.5,140.81,60716.0,131.9264,132.2268,131.8795,132.1705,60716.0
2020-03-05 12:30:00,140.81,141.13,140.48,140.56,78626.0,132.1705,132.4708,131.8607,131.9358,78626.0
2020-03-05 12:40:00,140.55,140.56,139.31,139.71,65363.0,131.9264,131.9358,130.7625,131.138,65363.0
2020-03-05 12:50:00,139.65,140.02,139.57,139.87,99502.0,131.0816,131.4289,131.0065,131.2881,99502.0
2020-03-05 13:00:00,139.86,140.39,139.84,140.11,108807.0,131.2787,131.7762,131.26,131.5134,108807.0
2020-03-05 13:10:00,140.13,140.48,139.95,140.38,159993.0,131.5322,131.8607,131.3632,131.7668,159993.0
2020-03-05 13:20:00,140.36,140.78,140.14,140.74,70162.0,131.7481,132.1423,131.5416,132.1048,70162.0
2020-03-05 13:30:00,140.76,141.05,140.59,140.68,65801.0,132.1235,132.3957,131.964,132.0484,65801.0
2020-03-05 13:40:00,140.71,141.01,140.51,140.96,94399.0,132.0766,132.3582,131.8889,132.3113,94399.0
2020-03-05 13:50:00,141.0,141.08,140.27,140.52,85066.0,132.3488,132.4239,131.6636,131.8983,85066.0
2020-03-05 14:00:00,140.55,140.59,140.04,140.11,183217.0,131.9264,131.964,131.4477,131.5134,183217.0
2020-03-05 14:10:00,140.09,140.62,140.06,140.23,113275.0,131.4946,131.9921,131.4665,131.626,113275.0
2020-03-05 14:20:00,140.2,140.35,139.61,139.81,178756.0,131.5979,131.7387,131.0441,131.2318,178756.0
2020-03-05 14:30:00,139.81,140.36,139.73,140.31,107062.0,131.2318,131.7481,131.1567,131.7011,107062.0
2020-03-05 14:40:00,140.3,140.56,140.15,140.56,110471.0,131.6918,131.9358,131.551,131.9358,110471.0
2020-03-05 14:50:00,140.57,140.85,140.13,140.44,163224.0,131.9452,132.208,131.5322,131.8232,163224.0
2020-03-05 15:00:00,140.46,140.47,139.9,140.1,156605.0,131.8419,131.8513,131.3163,131.504,156605.0
2020-03-05 15:10:00,140.09,140.16,139.18,139.46,112424.0,131.4946,131.5603,130.6405,130.9033,112424.0
2020-03-05 15:20:00,139.49,139.79,138.68,139.3,444983.0,130.9314,131.213,130.1711,130.7531,444983.0
2020-03-05 15:30:00,139.27,140.38,139.13,139.84,127088.0,130.7249,131.7668,130.5935,131.26,127088.0
2020-03-05 15:40:00,139.88,140.43,139.7,140.21,260824.0,131.2975,131.8138,131.1286,131.6073,260824.0
2020-03-05 15:50:00,140.18,140.73,139.71,140.17,423851.0,131.5791,132.0954,131.138,131.5697,423851.0
2020-03-06 09:30:00,136.12,138.48,135.55,137.02,396816.0,127.7682,129.9834,127.2332,128.613,396816.0
2020-03-06 09:40:00,136.97,137.53,135.93,136.72,200976.0,128.5661,129.0917,127.5899,128.3314,200976.0
2020-03-06 09:50:00,136.71,137.32,136.57,137.07,383556.0,128.322,128.8946,128.1906,128.6599,383556.0
2020-03-06 10:00:00,137.06,138.27,136.98,138.11,207262.0,128.6505,129.7863,128.5755,129.6361,207262.0
2020-03-06 10:10:00,138.08,138.4,137.57,137.8,169104.0,129.608,129.9083,129.1293,129.3451,169104.0
2020-03-06 10:20:00,137.76,139.26,137.75,139.18,102664.0,129.3076,130.7156,129.2982,130.6405,102664.0
2020-03-06 10:30:00,139.12,140.09,139.08,139.99,92434.0,130.5842,131.4946,130.5466,131.4008,92434.0
2020-03-06 10:40:00,140.02,140.59,139.78,140.15,115265.0,131.4289,131.964,131.2037,131.551,115265.0
2020-03-06 10:50:00,140.23,140.37,139.82,140.13,135311.0,131.626,131.7575,131.2412,131.5322,135311.0
2020-03-06 11:00:00,140.09,140.41,139.68,139.86,81242.0,131.4946,131.795,131.1098,131.2787,81242.0
2020-03-06 11:10:00,139.79,140.56,139.59,140.22,63719.0,131.213,131.9358,131.0253,131.6167,63719.0
2020-03-06 11:20:00,140.22,140.49,140.0,140.49,76884.0,131.6167,131.8701,131.4102,131.8701,76884.0
2020-03-06 11:30:00,140.49,141.18,140.49,140.9,79986.0,131.8701,132.5178,131.8701,132.2549,79986.0
2020-03-06 11:40:00,140.86,140.87,139.48,139.6,69832.0,132.2174,132.2268,130.9221,131.0347,69832.0
2020-03-06 11:50:00,139.48,140.1,139.41,139.88,55073.0,130.9221,131.504,130.8564,131.2975,55073.0
2020-03-06 12:00:00,139.92,139.98,139.47,139.47,114189.0,131.3351,131.3914,130.9127,130.9127,114189.0
2020-03-06 12:10:00,139.4,139.64,139.12,139.37,69473.0,130.847,131.0722,130.5842,130.8188,69473.0
2020-03-06 12:20:00,139.42,140.26,139.39,139.92,70686.0,130.8657,131.6542,130.8376,131.3351,70686.0
2020-03-06 12:30:00,139.93,140.83,139.87,140.43,40056.0,131.3445,132.1892,131.2881,131.8138,40056.0
2020-03-06 12:40:00,140.48,140.76,140.12,140.16,29908.0,131.8607,132.1235,131.5228,131.5603,29908.0
2020-03-06 12:50:00,140.16,140.33,139.82,139.84,25210.0,131.5603,131.7199,131.2412,131.26,25210.0
2020-03-06 13:00:00,139.87,140.59,139.81,140.56,54394.0,131.2881,131.964,131.2318,131.9358,54394.0
2020-03-06 13:10:00,140.58,140.82,140.32,140.76,49426.0,131.9546,132.1798,131.7105,132.1235,49426.0
2020-03-06 13:20:00,140.76,141.33,140.61,140.67,43257.0,132.1235,132.6586,131.9827,132.039,43257.0
2020-03-06 13:30:00,140.71,140.87,140.35,140.79,47541.0,132.0766,132.2268,131.7387,132.1517,47541.0
2020-03-06 13:40:00,140.76,141.08,140.29,140.35,240826.0,132.1235,132.4239,131.6824,131.7387,240826.0
2020-03-06 13:50:00,140.32,140.97,140.11,140.66,180224.0,131.7105,132.3206,131.5134,132.0297,180224.0
2020-03-06 14:00:00,140.77,140.84,139.34,139.59,169256.0,132.1329,132.1986,130.7907,131.0253,169256.0
2020-03-06 14:10:00,139.57,139.7,139.01,139.13,50819.0,131.0065,131.1286,130.4809,130.5935,50819.0
2020-03-06 14:20:00,139.12,139.64,138.9,139.33,38694.0,130.5842,131.0722,130.3776,130.7813,38694.0
2020-03-06 14:30:00,139.37,139.46,138.69,138.96,120242.0,130.8188,130.9033,130.1805,130.434,120242.0
2020-03-06 14:40:00,139.0,139.08,138.27,138.35,116712.0,130.4715,130.5466,129.7863,129.8614,116712.0
2020-03-06 14:50:00,138.39,138.69,137.9,138.42,134529.0,129.8989,130.1805,129.439,129.9271,134529.0
2020-03-06 15:00:00,138.4,138.46,137.69,137.8,87825.0,129.9083,129.9646,129.2419,129.3451,87825.0
2020-03-06 15:10:00,137.87,138.88,137.8,138.8,167644.0,129.4108,130.3589,129.3451,130.2838,167644.0
2020-03-06 15:20:00,138.8,139.17,138.55,138.57,366109.0,130.2838,130.6311,130.0491,130.0679,366109.0
2020-03-06 15:30:00,138.55,140.32,138.5,139.24,293729.0,130.0491,131.7105,130.0022,130.6968,293729.0
2020-03-06 15:40:00,139.22,141.08,139.14,140.81,177898.0,130.678,132.4239,130.6029,132.1705,177898.0
2020-03-06 15:50:00,140.85,142.36,140.79,141.47,561832.0,132.208,133.6254,132.1517,132.79,561832.0
2020-03-09 09:30:00,134.02,136.74,133.31,136.08,129592.0,125.7971,128.3502,125.1306,127.7307,129592.0
2020-03-09 09:40:00,136.08,136.08,136.08,136.08,0.0,127.7307,127.7307,127.7307,127.7307,0.0
2020-03-09 09:50:00,135.02,137.52,135.02,136.74,115438.0,126.7357,129.0823,126.7357,128.3502,115438.0
2020-03-09 10:00:00,136.76,140.0,136.46,139.78,251774.0,128.369,131.4102,128.0874,131.2037,251774.0
2020-03-09 10:10:00,139.81,140.0,138.85,139.39,72440.0,131.2318,131.4102,130.3307,130.8376,72440.0
2020-03-09 10:20:00,139.69,139.99,139.06,139.62,108260.0,131.1192,131.4008,130.5278,131.0535,108260.0
2020-03-09 10:30:00,139.78,140.39,139.26,139.97,69560.0,131.2037,131.7762,130.7156,131.382,69560.0
2020-03-09 10:40:00,140.14,140.26,138.92,138.92,43043.0,131.5416,131.6542,130.3964,130.3964,43043.0
2020-03-09 10:50:00,138.91,139.28,136.94,137.15,109080.0,130.387,130.7343,128.5379,128.735,109080.0
2020-03-09 11:00:00,137.26,137.46,136.65,136.97,52372.0,128.8383,129.026,128.2657,128.5661,52372.0
2020-03-09 11:10:00,137.05,138.93,137.01,138.75,55244.0,128.6412,130.4058,128.6036,130.2369,55244.0
2020-03-09 11:20:00,138.69,139.61,138.66,139.46,74611.0,130.1805,131.0441,130.1524,130.9033,74611.0
2020-03-09 11:30:00,139.29,140.02,139.11,139.92,82905.0,130.7437,131.4289,130.5748,131.3351,82905.0
2020-03-09 11:40:00,139.82,140.82,139.72,140.76,56629.0,131.2412,132.1798,131.1473,132.1235,56629.0
2020-03-09 11:50:00,140.81,140.93,139.82,139.83,45333.0,132.1705,132.2831,131.2412,131.2506,45333.0
2020-03-09 12:00:00,139.75,139.8,138.88,139.44,80218.0,131.1755,131.2224,130.3589,130.8845,80218.0
2020-03-09 12:10:00,139.5,139.79,138.17,138.26,59935.0,130.9408,131.213,129.6924,129.7769,59935.0
2020-03-09 12:20:00,138.25,138.57,137.34,137.47,74812.0,129.7675,130.0679,128.9134,129.0354,74812.0
2020-03-09 12:30:00,137.38,137.88,136.74,137.49,86090.0,128.9509,129.4202,128.3502,129.0542,86090.0
2020-03-09 12:40:00,137.43,137.63,136.22,136.42,55016.0,128.9978,129.1856,127.8621,128.0498,55016.0
2020-03-09 12:50:00,136.43,137.12,136.4,136.92,77187.0,128.0592,128.7069,128.031,128.5191,77187.0
2020-03-09 13:00:00,137.01,137.39,136.41,136.85,30561.0,128.6036,128.9603,128.0404,128.4534,30561.0
2020-03-09 13:10:00,136.77,137.45,136.71,136.71,46645.0,128.3783,129.0166,128.322,128.322,46645.0
2020-03-09 13:20:00,136.73,136.73,136.05,136.27,36115.0,128.3408,128.3408,127.7025,127.909,36115.0
2020-03-09 13:30:00,136.29,136.31,135.76,135.81,97027.0,127.9278,127.9466,127.4303,127.4772,97027.0
2020-03-09 13:40:00,135.9,136.28,135.5,135.79,49444.0,127.5617,127.9184,127.1863,127.4585,49444.0
2020-03-09 13:50:00,135.78,135.78,134.82,135.15,38377.0,127.4491,127.4491,126.548,126.8577,38377.0
2020-03-09 14:00:00,135.08,135.32,134.06,134.73,50714.0,126.792,127.0173,125.8346,126.4635,50714.0
2020-03-09 14:10:00,134.66,136.01,134.6,135.58,47949.0,126.3978,127.665,126.3415,127.2614,47949.0
2020-03-09 14:20:00,135.58,135.97,134.85,134.87,40154.0,127.2614,127.6274,126.5761,126.5949,40154.0
2020-03-09 14:30:00,134.86,135.17,134.29,135.0,72559.0,126.5855,126.8765,126.0505,126.7169,72559.0
2020-03-09 14:40:00,135.02,135.12,133.93,134.42,53835.0,126.7357,126.8296,125.7126,126.1725,53835.0
2020-03-09 14:50:00,134.55,136.47,134.51,135.82,60725.0,126.2945,128.0967,126.257,127.4866,60725.0
2020-03-09 15:00:00,135.9,136.53,135.23,136.11,62009.0,127.5617,128.1531,126.9328,127.7588,62009.0
2020-03-09 15:10:00,136.11,136.36,135.35,135.84,85865.0,127.7588,127.9935,127.0455,127.5054,85865.0
2020-03-09 15:20:00,135.82,137.4,135.57,136.74,66648.0,127.4866,128.9697,127.252,128.3502,66648.0
2020-03-09 15:30:00,136.7,137.4,135.98,137.17,89636.0,128.3126,128.9697,127.6368,128.7538,89636.0
2020-03-09 15:40:00,137.15,137.75,136.13,137.23,128417.0,128.735,129.2982,127.7776,128.8101,128417.0
2020-03-09 15:50:00,137.05,137.45,135.32,135.48,476591.0,128.6412,129.0166,127.0173,127.1675,476591.0
2020-03-10 09:30:00,139.08,139.32,137.57,139.28,185439.0,130.5466,130.7719,129.1293,130.7343,185439.0
2020-03-10 09:40:00,139.4,139.4,138.55,139.08,107846.0,130.847,130.847,130.0491,130.5466,107846.0
2020-03-10 09:50:00,139.09,139.35,137.93,138.25,109070.0,130.556,130.8,129.4672,129.7675,109070.0
2020-03-10 10:00:00,138.22,138.27,137.74,137.94,53470.0,129.7394,129.7863,129.2888,129.4766,53470.0
2020-03-10 10:10:00,137.96,138.12,137.57,137.58,101479.0,129.4953,129.6455,129.1293,129.1386,101479.0
2020-03-10 10:20:00,137.64,137.88,136.06,136.22,85367.0,129.195,129.4202,127.7119,127.8621,85367.0
2020-03-10 10:30:00,136.22,136.39,135.85,136.08,68365.0,127.8621,128.0217,127.5148,127.7307,68365.0
2020-03-10 10:40:00,136.09,136.49,135.86,136.18,57745.0,127.7401,128.1155,127.5242,127.8245,57745.0
2020-03-10 10:50:00,136.1,136.8,135.96,136.31,76529.0,127.7494,128.4065,127.618,127.9466,76529.0
2020-03-10 11:00:00,136.41,137.33,136.19,137.33,43410.0,128.0404,128.904,127.8339,128.904,43410.0
2020-03-10 11:10:00,137.33,137.33,135.93,135.94,115304.0,128.904,128.904,127.5899,127.5993,115304.0
2020-03-10 11:20:00,136.04,136.23,134.85,135.09,63531.0,127.6931,127.8715,126.5761,126.8014,63531.0
2020-03-10 11:30:00,135.06,135.73,134.72,135.32,75322.0,126.7733,127.4021,126.4541,127.0173,75322.0
2020-03-10 11:40:00,135.36,137.0,135.19,136.76,40021.0,127.0548,128.5942,126.8953,128.369,40021.0
2020-03-10 11:50:00,136.74,136.74,135.89,136.09,58252.0,128.3502,128.3502,127.5523,127.7401,58252.0
2020-03-10 12:00:00,136.18,137.56,136.16,137.19,50889.0,127.8245,129.1199,127.8058,128.7726,50889.0
2020-03-10 12:10:00,137.21,138.83,137.11,138.83,49456.0,128.7913,130.3119,128.6975,130.3119,49456.0
2020-03-10 12:20:00,138.8,138.85,137.05,137.3,51392.0,130.2838,130.3307,128.6412,128.8758,51392.0
2020-03-10 12:30:00,137.13,137.23,135.01,136.17,80231.0,128.7162,128.8101,126.7263,127.8152,80231.0
2020-03-10 12:40:00,136.2,137.05,135.86,136.75,45641.0,127.8433,128.6412,127.5242,128.3596,45641.0
2020-03-10 12:50:00,136.66,137.37,136.47,136.96,40773.0,128.2751,128.9415,128.0967,128.5567,40773.0
2020-03-10 13:00:00,137.1,137.91,136.73,137.91,83349.0,128.6881,129.4484,128.3408,129.4484,83349.0
2020-03-10 13:10:00,137.88,138.13,137.09,137.84,67032.0,129.4202,129.6549,128.6787,129.3827,67032.0
2020-03-10 13:20:00,138.05,138.4,137.09,137.23,44724.0,129.5798,129.9083,128.6787,128.8101,44724.0
2020-03-10 13:30:00,137.23,138.21,136.85,137.18,111273.0,128.8101,129.73,128.4534,128.7632,111273.0
2020-03-10 13:40:00,137.19,137.96,137.14,137.62,98730.0,128.7726,129.4953,128.7256,129.1762,98730.0
2020-03-10 13:50:00,137.61,137.93,137.02,137.8,103290.0,129.1668,129.4672,128.613,129.3451,103290.0
2020-03-10 14:00:00,137.75,137.87,136.7,137.78,131442.0,129.2982,129.4108,128.3126,129.3264,131442.0
2020-03-10 14:10:00,137.9,138.38,137.67,138.0,122136.0,129.439,129.8896,129.2231,129.5329,122136.0
2020-03-10 14:20:00,138.06,138.2,136.78,137.55,67707.0,129.5892,129.7206,128.3877,129.1105,67707.0
2020-03-10 14:30:00,137.55,138.36,137.41,137.73,36864.0,129.1105,129.8708,128.9791,129.2794,36864.0
2020-03-10 14:40:00,137.61,139.27,137.58,139.16,54465.0,129.1668,130.7249,129.1386,130.6217,54465.0
2020-03-10 14:50:00,139.06,139.39,138.03,138.35,58123.0,130.5278,130.8376,129.561,129.8614,58123.0
2020-03-10 15:00:00,138.52,139.55,138.14,139.28,45081.0,130.021,130.9878,129.6643,130.7343,45081.0
2020-03-10 15:10:00,139.33,141.0,139.18,140.61,131457.0,130.7813,132.3488,130.6405,131.9827,131457.0
2020-03-10 15:20:00,140.53,141.14,139.21,139.51,265147.0,131.9076,132.4802,130.6686,130.9502,265147.0
2020-03-10 15:30:00,139.57,141.09,139.18,140.98,142763.0,131.0065,132.4333,130.6405,132.33,142763.0
2020-03-10 15:40:00,141.0,141.18,140.24,140.96,120563.0,132.3488,132.5178,131.6354,132.3113,120563.0
2020-03-10 15:50:00,140.95,141.93,140.63,141.11,493755.0,132.3019,133.2217,132.0015,132.4521,493755.0
2020-03-11 09:30:00,139.46,140.67,138.7,140.01,299481.0,130.9033,132.039,130.1899,131.4195,299481.0
2020-03-11 09:40:00,139.93,140.9,139.61,140.21,218696.0,131.3445,132.2549,131.0441,131.6073,218696.0
2020-03-11 09:50:00,140.25,141.7,140.11,141.34,99900.0,131.6448,133.0059,131.5134,132.6679,99900.0
2020-03-11 10:00:00,141.09,141.49,140.53,141.34,167781.0,132.4333,132.8087,131.9076,132.6679,167781.0
2020-03-11 10:10:00,141.34,141.56,140.63,141.14,111895.0,132.6679,132.8744,132.0015,132.4802,111895.0
2020-03-11 10:20:00,141.13,141.46,140.77,141.14,73255.0,132.4708,132.7806,132.1329,132.4802,73255.0
2020-03-11 10:30:00,141.09,141.81,141.02,141.58,90697.0,132.4333,133.1091,132.3676,132.8932,90697.0
2020-03-11 10:40:00,141.44,141.84,141.0,141.55,136116.0,132.7618,133.1373,132.3488,132.8651,136116.0
2020-03-11 10:50:00,141.47,141.54,140.68,140.96,92800.0,132.79,132.8557,132.0484,132.3113,92800.0
2020-03-11 11:00:00,140.78,141.44,140.21,140.45,99006.0,132.1423,132.7618,131.6073,131.8325,99006.0
2020-03-11 11:10:00,140.42,140.96,139.5,139.53,278918.0,131.8044,132.3113,130.9408,130.969,278918.0
2020-03-11 11:20:00,139.39,139.51,138.0,138.17,117433.0,130.8376,130.9502,129.5329,129.6924,117433.0
2020-03-11 11:30:00,138.12,139.44,138.05,139.44,75224.0,129.6455,130.8845,129.5798,130.8845,75224.0
2020-03-11 11:40:00,139.47,139.6,138.93,139.6,72182.0,130.9127,131.0347,130.4058,131.0347,72182.0
2020-03-11 11:50:00,139.66,139.97,139.33,139.8,53456.0,131.091,131.382,130.7813,131.2224,53456.0
2020-03-11 12:00:00,139.84,140.38,139.67,140.29,39069.0,131.26,131.7668,131.1004,131.6824,39069.0
2020-03-11 12:10:00,140.31,140.79,140.21,140.64,71685.0,131.7011,132.1517,131.6073,132.0109,71685.0
2020-03-11 12:20:00,140.7,140.76,139.67,139.82,56697.0,132.0672,132.1235,131.1004,131.2412,56697.0
2020-03-11 12:30:00,139.77,140.04,139.49,139.51,88675.0,131.1943,131.4477,130.9314,130.9502,88675.0
2020-03-11 12:40:00,139.47,140.1,139.36,139.98,292698.0,130.9127,131.504,130.8094,131.3914,292698.0
2020-03-11 12:50:00,139.97,140.13,139.23,139.45,190966.0,131.382,131.5322,130.6874,130.8939,190966.0
2020-03-11 13:00:00,139.45,139.47,138.22,138.31,72649.0,130.8939,130.9127,129.7394,129.8238,72649.0
2020-03-11 13:10:00,138.35,138.63,138.06,138.63,165127.0,129.8614,130.1242,129.5892,130.1242,165127.0
2020-03-11 13:20:00,138.62,139.03,138.17,138.73,53853.0,130.1148,130.4997,129.6924,130.2181,53853.0
2020-03-11 13:30:00,138.89,139.01,137.76,137.93,31811.0,130.3683,130.4809,129.3076,129.4672,31811.0
2020-03-11 13:40:00,137.88,138.42,137.67,138.22,49349.0,129.4202,129.9271,129.2231,129.7394,49349.0
2020-03-11 13:50:00,138.3,138.65,137.78,138.41,52633.0,129.8145,130.143,129.3264,129.9177,52633.0
2020-03-11 14:00:00,138.43,138.82,137.52,137.59,141928.0,129.9365,130.3026,129.0823,129.148,141928.0
2020-03-11 14:10:00,137.72,138.9,137.39,138.9,100475.0,129.27,130.3776,128.9603,130.3776,100475.0
2020-03-11 14:20:00,138.81,139.16,138.46,138.64,85414.0,130.2932,130.6217,129.9646,130.1336,85414.0
2020-03-11 14:30:00,138.62,139.61,138.57,139.12,90226.0,130.1148,131.0441,130.0679,130.5842,90226.0
2020-03-11 14:40:00,139.16,139.74,138.55,138.76,192139.0,130.6217,131.1661,130.0491,130.2462,192139.0
2020-03-11 14:50:00,138.69,139.15,138.31,138.53,61004.0,130.1805,130.6123,129.8238,130.0304,61004.0
2020-03-11 15:00:00,138.54,139.01,137.83,137.92,133179.0,130.0397,130.4809,129.3733,129.4578,133179.0
2020-03-11 15:10:00,137.96,138.7,137.83,138.56,91539.0,129.4953,130.1899,129.3733,130.0585,91539.0
2020-03-11 15:20:00,138.58,139.26,137.89,139.15,195564.0,130.0773,130.7156,129.4296,130.6123,195564.0
2020-03-11 15:30:00,139.11,140.84,138.97,140.42,215053.0,130.5748,132.1986,130.4434,131.8044,215053.0
2020-03-11 15:40:00,140.54,141.11,139.93,140.42,155484.0,131.917,132.4521,131.3445,131.8044,155484.0
2020-03-11 15:50:00,140.4,141.24,139.53,140.03,332029.0,131.7856,132.5741,130.969,131.4383,332029.0
2020-03-12 09:30:00,130.79,133.05,130.21,131.63,153249.0,122.7652,124.8866,122.2208,123.5537,153249.0
2020-03-12 09:40:00,131.63,131.63,131.63,131.63,0.0,123.5537,123.5537,123.5537,123.5537,0.0
2020-03-12 09:50:00,129.5,134.9,125.93,134.09,292080.0,121.5544,126.6231,118.2034,125.8628,292080.0
2020-03-12 10:00:00,133.98,134.33,130.43,130.64,186781.0,125.7595,126.088,122.4273,122.6244,186781.0
2020-03-12 10:10:00,130.72,134.46,130.72,132.56,154396.0,122.6995,126.2101,122.6995,124.4266,154396.0
2020-03-12 10:20:00,132.56,133.67,132.01,133.55,146760.0,124.4266,125.4685,123.9104,125.3559,146760.0
2020-03-12 10:30:00,133.67,134.95,133.05,133.09,129793.0,125.4685,126.67,124.8866,124.9241,129793.0
2020-03-12 10:40:00,133.08,133.81,131.48,131.82,142079.0,124.9147,125.6,123.4129,123.732,142079.0
2020-03-12 10:50:00,131.84,132.14,131.27,131.27,132938.0,123.7508,124.0324,123.2158,123.2158,132938.0
2020-03-12 11:00:00,131.12,131.33,130.02,130.1,106498.0,123.075,123.2721,122.0425,122.1176,106498.0
2020-03-12 11:10:00,130.1,130.34,129.37,129.82,118898.0,122.1176,122.3429,121.4324,121.8548,118898.0
2020-03-12 11:20:00,129.79,129.97,128.8,129.67,128276.0,121.8266,121.9956,120.8973,121.714,128276.0
2020-03-12 11:30:00,129.72,130.07,128.36,128.99,149255.0,121.7609,122.0894,120.4843,121.0757,149255.0
2020-03-12 11:40:00,128.92,129.63,128.63,129.21,72159.0,121.01,121.6764,120.7378,121.2822,72159.0
2020-03-12 11:50:00,129.21,129.7,128.1,129.37,164432.0,121.2822,121.7421,120.2403,121.4324,164432.0
2020-03-12 12:00:00,129.31,129.36,127.82,127.91,201360.0,121.3761,121.423,119.9775,120.062,201360.0
2020-03-12 12:10:00,127.81,130.26,127.29,128.1,238569.0,119.9681,122.2678,119.48,120.2403,238569.0
2020-03-12 12:20:00,128.24,129.38,127.83,128.57,167592.0,120.3717,121.4418,119.9869,120.6815,167592.0
2020-03-12 12:30:00,128.6,128.6,127.29,127.9,177080.0,120.7096,120.7096,119.48,120.0526,177080.0
2020-03-12 12:40:00,127.84,127.93,126.94,127.27,124201.0,119.9962,120.0807,119.1515,119.4612,124201.0
2020-03-12 12:50:00,127.27,134.9,127.23,134.28,245185.0,119.4612,126.6231,119.4237,126.0411,245185.0
2020-03-12 13:00:00,134.07,136.5,133.01,133.51,138726.0,125.844,128.1249,124.849,125.3184,138726.0
2020-03-12 13:10:00,133.73,134.0,130.96,131.43,86927.0,125.5249,125.7783,122.9248,123.366,86927.0
2020-03-12 13:20:00,131.43,131.87,130.64,131.35,71684.0,123.366,123.779,122.6244,123.2909,71684.0
2020-03-12 13:30:00,131.36,132.36,128.35,128.35,71043.0,123.3003,124.2389,120.475,120.475,71043.0
2020-03-12 13:40:00,128.27,130.55,128.0,130.07,73625.0,120.3999,122.54,120.1464,122.0894,73625.0
2020-03-12 13:50:00,129.93,130.43,129.14,130.09,60547.0,121.958,122.4273,121.2165,122.1082,60547.0
2020-03-12 14:00:00,130.1,130.51,128.68,129.03,73175.0,122.1176,122.5024,120.7847,121.1132,73175.0
2020-03-12 14:10:00,129.18,129.36,128.13,129.02,103662.0,121.254,121.423,120.2685,121.1038,103662.0
2020-03-12 14:20:00,129.02,129.02,127.59,128.33,67528.0,121.1038,121.1038,119.7616,120.4562,67528.0
2020-03-12 14:30:00,128.2,128.44,127.36,127.5,90824.0,120.3342,120.5594,119.5457,119.6771,90824.0
2020-03-12 14:40:00,127.43,129.14,127.24,129.02,82810.0,119.6114,121.2165,119.4331,121.1038,82810.0
2020-03-12 14:50:00,129.0,129.61,127.03,127.09,76839.0,121.0851,121.6576,119.2359,119.2923,76839.0
2020-03-12 15:00:00,127.06,128.4,126.43,128.05,119636.0,119.2641,120.5219,118.6728,120.1934,119636.0
2020-03-12 15:10:00,127.95,129.74,127.95,128.15,161578.0,120.0995,121.7797,120.0995,120.2872,161578.0
2020-03-12 15:20:00,128.15,128.5,127.39,128.09,150790.0,120.2872,120.6158,119.5739,120.2309,150790.0
2020-03-12 15:30:00,128.16,129.43,127.6,129.43,172387.0,120.2966,121.4887,119.771,121.4887,172387.0
2020-03-12 15:40:00,129.28,130.25,128.07,128.85,295905.0,121.3479,122.2584,120.2121,120.9443,295905.0
2020-03-12 15:50:00,128.84,129.88,125.93,126.02,695642.0,120.9349,121.9111,118.2034,118.2879,695642.0
2020-03-13 09:30:00,132.95,134.0,131.67,132.28,210713.0,124.7927,125.7783,123.5913,124.1638,210713.0
2020-03-13 09:40:00,132.03,132.76,130.64,131.96,140106.0,123.9292,124.6144,122.6244,123.8635,140106.0
2020-03-13 09:50:00,131.83,132.65,130.56,132.39,119977.0,123.7414,124.5111,122.5494,124.2671,119977.0
2020-03-13 10:00:00,132.52,132.96,131.48,132.16,149808.0,124.3891,124.8021,123.4129,124.0512,149808.0
2020-03-13 10:10:00,132.29,133.96,131.83,133.91,78218.0,124.1732,125.7407,123.7414,125.6938,78218.0
2020-03-13 10:20:00,133.75,134.59,133.22,133.85,56689.0,125.5436,126.3321,125.0462,125.6375,56689.0
2020-03-13 10:30:00,133.88,133.88,131.71,132.12,81989.0,125.6657,125.6657,123.6288,124.0136,81989.0
2020-03-13 10:40:00,132.09,132.71,131.59,132.24,96951.0,123.9855,124.5674,123.5162,124.1263,96951.0
2020-03-13 10:50:00,132.25,132.37,130.45,130.53,216280.0,124.1357,124.2483,122.4461,122.5212,216280.0
2020-03-13 11:00:00,130.65,131.98,130.0,131.54,76138.0,122.6338,123.8822,122.0237,123.4692,76138.0
2020-03-13 11:10:00,131.44,132.14,130.5,131.62,71049.0,123.3754,124.0324,122.493,123.5443,71049.0
2020-03-13 11:20:00,131.66,132.1,130.2,130.23,34313.0,123.5819,123.9949,122.2114,122.2396,34313.0
2020-03-13 11:30:00,130.26,130.56,128.5,129.13,131741.0,122.2678,122.5494,120.6158,121.2071,131741.0
2020-03-13 11:40:00,129.35,129.52,128.65,129.01,88220.0,121.4136,121.5732,120.7565,121.0945,88220.0
2020-03-13 11:50:00,129.15,130.43,128.99,129.9,149722.0,121.2259,122.4273,121.0757,121.9299,149722.0
2020-03-13 12:00:00,129.86,131.32,129.01,130.6,110747.0,121.8923,123.2627,121.0945,122.5869,110747.0
2020-03-13 12:10:00,130.54,131.64,130.25,131.47,87664.0,122.5306,123.5631,122.2584,123.4035,87664.0
2020-03-13 12:20:00,131.47,131.74,130.22,130.22,75092.0,123.4035,123.657,122.2302,122.2302,75092.0
2020-03-13 12:30:00,130.11,132.86,130.11,131.84,71570.0,122.127,124.7082,122.127,123.7508,71570.0
2020-03-13 12:40:00,132.0,133.99,131.97,133.92,130981.0,123.901,125.7689,123.8728,125.7032,130981.0
2020-03-13 12:50:00,133.87,134.52,133.33,133.34,134534.0,125.6563,126.2664,125.1494,125.1588,134534.0
2020-03-13 13:00:00,133.35,134.58,133.01,133.89,102686.0,125.1682,126.3227,124.849,125.675,102686.0
2020-03-13 13:10:00,133.87,135.41,133.48,134.78,96269.0,125.6563,127.1018,125.2902,126.5104,96269.0
2020-03-13 13:20:00,134.85,136.75,134.69,136.75,85289.0,126.5761,128.3596,126.426,128.3596,85289.0
2020-03-13 13:30:00,136.53,137.39,135.21,135.78,86568.0,128.1531,128.9603,126.9141,127.4491,86568.0
2020-03-13 13:40:00,135.97,136.25,134.78,135.76,102680.0,127.6274,127.8902,126.5104,127.4303,102680.0
2020-03-13 13:50:00,135.89,136.47,135.46,135.72,37043.0,127.5523,128.0967,127.1487,127.3928,37043.0
2020-03-13 14:00:00,135.74,135.74,134.54,135.19,77937.0,127.4115,127.4115,126.2852,126.8953,77937.0
2020-03-13 14:10:00,135.2,136.0,135.13,135.78,80953.0,126.9047,127.6556,126.839,127.4491,80953.0
2020-03-13 14:20:00,135.76,136.33,133.87,134.06,85174.0,127.4303,127.9653,125.6563,125.8346,85174.0
2020-03-13 14:30:00,134.0,134.36,132.91,133.56,76098.0,125.7783,126.1162,124.7552,125.3653,76098.0
2020-03-13 14:40:00,133.56,135.8,133.46,134.65,97700.0,125.3653,127.4679,125.2714,126.3884,97700.0
2020-03-13 14:50:00,134.65,135.9,134.32,135.83,62791.0,126.3884,127.5617,126.0787,127.496,62791.0
2020-03-13 15:00:00,135.83,137.48,135.73,136.16,135842.0,127.496,129.0448,127.4021,127.8058,135842.0
2020-03-13 15:10:00,136.17,136.29,134.29,134.95,101368.0,127.8152,127.9278,126.0505,126.67,101368.0
2020-03-13 15:20:00,135.06,135.88,134.88,135.64,105848.0,126.7733,127.5429,126.6043,127.3177,105848.0
2020-03-13 15:30:00,135.72,135.94,132.17,134.81,169809.0,127.3928,127.5993,124.0606,126.5386,169809.0
2020-03-13 15:40:00,134.81,138.0,133.84,137.1,194398.0,126.5386,129.5329,125.6281,128.6881,194398.0
2020-03-13 15:50:00,137.3,139.28,136.17,139.15,566466.0,128.8758,130.7343,127.8152,130.6123,566466.0
2020-03-16 09:30:00,130.89,130.89,130.89,130.89,0.0,122.8591,122.8591,122.8591,122.8591,0.0
2020-03-16 09:40:00,131.0,132.83,128.51,129.45,147566.0,122.9624,124.6801,120.6251,121.5075,147566.0
2020-03-16 09:50:00,129.39,132.59,128.51,128.51,280961.0,121.4511,124.4548,120.6251,120.6251,280961.0
2020-03-16 10:00:00,128.87,130.3,128.25,130.15,118932.0,120.963,122.3053,120.3811,122.1645,118932.0
2020-03-16 10:10:00,130.23,130.99,128.91,128.91,79870.0,122.2396,122.953,121.0006,121.0006,79870.0
2020-03-16 10:20:00,129.04,132.96,129.04,132.14,90090.0,121.1226,124.8021,121.1226,124.0324,90090.0
2020-03-16 10:30:00,132.13,135.45,131.69,135.37,123424.0,124.023,127.1393,123.61,127.0642,123424.0
2020-03-16 10:40:00,135.8,138.68,134.38,137.61,220366.0,127.4679,130.1711,126.135,129.1668,220366.0
2020-03-16 10:50:00,137.67,138.54,136.11,136.27,190269.0,129.2231,130.0397,127.7588,127.909,190269.0
2020-03-16 11:00:00,136.38,137.5,136.32,137.4,78056.0,128.0123,129.0635,127.9559,128.9697,78056.0
2020-03-16 11:10:00,137.49,138.37,137.19,137.95,116525.0,129.0542,129.8802,128.7726,129.4859,116525.0
2020-03-16 11:20:00,137.99,138.38,136.98,137.61,241185.0,129.5235,129.8896,128.5755,129.1668,241185.0
2020-03-16 11:30:00,137.56,137.9,135.43,136.93,129517.0,129.1199,129.439,127.1206,128.5285,129517.0
2020-03-16 11:40:00,137.11,137.43,135.18,135.46,155696.0,128.6975,128.9978,126.8859,127.1487,155696.0
2020-03-16 11:50:00,135.54,135.79,134.32,135.16,141863.0,127.2238,127.4585,126.0787,126.8671,141863.0
2020-03-16 12:00:00,134.85,136.9,134.75,135.95,76456.0,126.5761,128.5004,126.4823,127.6086,76456.0
2020-03-16 12:10:00,136.25,136.36,133.9,134.1,68408.0,127.8902,127.9935,125.6844,125.8722,68408.0
2020-03-16 12:20:00,133.97,136.49,133.97,135.4,52752.0,125.7501,128.1155,125.7501,127.0924,52752.0
2020-03-16 12:30:00,135.56,135.75,134.1,134.98,180359.0,127.2426,127.4209,125.8722,126.6982,180359.0
2020-03-16 12:40:00,134.98,135.08,133.72,134.02,114692.0,126.6982,126.792,125.5155,125.7971,114692.0
2020-03-16 12:50:00,134.11,135.61,133.9,135.22,93063.0,125.8815,127.2895,125.6844,126.9234,93063.0
2020-03-16 13:00:00,135.09,135.84,134.67,135.27,41574.0,126.8014,127.5054,126.4072,126.9704,41574.0
2020-03-16 13:10:00,135.2,137.31,134.75,136.44,125375.0,126.9047,128.8852,126.4823,128.0686,125375.0
2020-03-16 13:20:00,136.5,137.08,136.13,136.5,48638.0,128.1249,128.6693,127.7776,128.1249,48638.0
2020-03-16 13:30:00,136.34,136.35,133.56,135.1,52264.0,127.9747,127.9841,125.3653,126.8108,52264.0
2020-03-16 13:40:00,134.65,135.31,134.31,134.95,22132.0,126.3884,127.0079,126.0693,126.67,22132.0
2020-03-16 13:50:00,135.16,135.69,134.21,134.31,58102.0,126.8671,127.3646,125.9754,126.0693,58102.0
2020-03-16 14:00:00,134.33,134.99,133.39,134.05,68665.0,126.088,126.7076,125.2057,125.8252,68665.0
2020-03-16 14:10:00,134.18,134.66,133.43,134.38,40044.0,125.9472,126.3978,125.2433,126.135,40044.0
2020-03-16 14:20:00,134.37,135.02,133.76,134.66,40560.0,126.1256,126.7357,125.553,126.3978,40560.0
2020-03-16 14:30:00,134.89,135.67,134.46,135.52,123473.0,126.6137,127.3458,126.2101,127.205,123473.0
2020-03-16 14:40:00,135.52,135.81,134.04,134.53,43036.0,127.205,127.4772,125.8158,126.2758,43036.0
2020-03-16 14:50:00,134.47,136.32,134.11,135.87,74680.0,126.2195,127.9559,125.8815,127.5336,74680.0
2020-03-16 15:00:00,135.71,136.79,135.33,135.77,80303.0,127.3834,128.3971,127.0267,127.4397,80303.0
2020-03-16 15:10:00,135.6,136.07,133.85,134.49,88034.0,127.2801,127.7213,125.6375,126.2382,88034.0
2020-03-16 15:20:00,134.48,134.48,132.41,132.86,101281.0,126.2288,126.2288,124.2858,124.7082,101281.0
2020-03-16 15:30:00,132.56,132.87,128.63,130.0,162217.0,124.4266,124.7176,120.7378,122.0237,162217.0
2020-03-16 15:40:00,130.0,132.52,129.28,131.73,132771.0,122.0237,124.3891,121.3479,123.6476,132771.0
2020-03-16 15:50:00,131.64,131.64,128.64,129.54,604834.0,123.5631,123.5631,120.7472,121.5919,604834.0
2020-03-17 09:30:00,133.21,136.69,132.2,132.28,244850.0,125.0368,128.3032,124.0887,124.1638,244850.0
2020-03-17 09:40:00,132.02,134.44,132.02,133.59,171905.0,123.9198,126.1913,123.9198,125.3934,171905.0
2020-03-17 09:50:00,133.59,133.74,131.1,132.01,183894.0,125.3934,125.5342,123.0562,123.9104,183894.0
2020-03-17 10:00:00,132.02,133.2,131.43,132.05,141742.0,123.9198,125.0274,123.366,123.9479,141742.0
2020-03-17 10:10:00,132.05,133.78,132.04,133.72,119928.0,123.9479,125.5718,123.9386,125.5155,119928.0
2020-03-17 10:20:00,133.64,135.7,133.47,134.94,99297.0,125.4404,127.374,125.2808,126.6606,99297.0
2020-03-17 10:30:00,135.04,136.45,134.54,136.07,114172.0,126.7545,128.078,126.2852,127.7213,114172.0
2020-03-17 10:40:00,136.08,136.48,135.14,135.76,305380.0,127.7307,128.1061,126.8483,127.4303,305380.0
2020-03-17 10:50:00,135.48,135.67,134.19,134.22,131346.0,127.1675,127.3458,125.9566,125.9848,131346.0
2020-03-17 11:00:00,134.17,135.8,134.04,135.8,80339.0,125.9379,127.4679,125.8158,127.4679,80339.0
2020-03-17 11:10:00,135.78,136.45,135.32,136.39,188813.0,127.4491,128.078,127.0173,128.0217,188813.0
2020-03-17 11:20:00,136.41,137.33,135.89,136.47,149703.0,128.0404,128.904,127.5523,128.0967,149703.0
2020-03-17 11:30:00,136.47,137.66,135.95,136.06,82783.0,128.0967,129.2137,127.6086,127.7119,82783.0
2020-03-17 11:40:00,136.15,137.97,136.01,137.78,58740.0,127.7964,129.5047,127.665,129.3264,58740.0
2020-03-17 11:50:00,137.63,138.45,137.31,138.41,125994.0,129.1856,129.9553,128.8852,129.9177,125994.0
2020-03-17 12:00:00,138.5,139.8,138.36,139.72,112118.0,130.0022,131.2224,129.8708,131.1473,112118.0
2020-03-17 12:10:00,139.68,140.94,137.57,138.97,155178.0,131.1098,132.2925,129.1293,130.4434,155178.0
2020-03-17 12:20:00,139.0,139.0,137.21,138.48,135233.0,130.4715,130.4715,128.7913,129.9834,135233.0
2020-03-17 12:30:00,138.45,139.75,137.26,138.51,144479.0,129.9553,131.1755,128.8383,130.0116,144479.0
2020-03-17 12:40:00,138.55,138.73,137.62,137.86,74292.0,130.0491,130.2181,129.1762,129.4015,74292.0
2020-03-17 12:50:00,137.8,137.95,136.68,137.64,160142.0,129.3451,129.4859,128.2939,129.195,160142.0
2020-03-17 13:00:00,137.65,138.0,136.57,136.57,104125.0,129.2043,129.5329,128.1906,128.1906,104125.0
2020-03-17 13:10:00,136.64,136.84,135.21,136.32,75781.0,128.2563,128.444,126.9141,127.9559,75781.0
2020-03-17 13:20:00,136.46,137.07,135.91,136.81,76467.0,128.0874,128.6599,127.5711,128.4159,76467.0
2020-03-17 13:30:00,136.81,137.3,135.95,137.12,113770.0,128.4159,128.8758,127.6086,128.7069,113770.0
2020-03-17 13:40:00,137.12,139.17,136.87,138.22,139077.0,128.7069,130.6311,128.4722,129.7394,139077.0
2020-03-17 13:50:00,138.15,138.57,136.31,137.52,76556.0,129.6737,130.0679,127.9466,129.0823,76556.0
2020-03-17 14:00:00,137.43,138.98,136.63,138.83,140353.0,128.9978,130.4527,128.2469,130.3119,140353.0
2020-03-17 14:10:00,138.83,139.79,138.82,139.3,79493.0,130.3119,131.213,130.3026,130.7531,79493.0
2020-03-17 14:20:00,139.28,139.62,137.16,138.67,90736.0,130.7343,131.0535,128.7444,130.1618,90736.0
2020-03-17 14:30:00,138.69,139.66,138.57,139.16,89191.0,130.1805,131.091,130.0679,130.6217,89191.0
2020-03-17 14:40:00,139.22,139.69,137.76,137.88,78048.0,130.678,131.1192,129.3076,129.4202,78048.0
2020-03-17 14:50:00,137.89,138.96,137.57,138.66,106514.0,129.4296,130.434,129.1293,130.1524,106514.0
2020-03-17 15:00:00,138.74,138.74,135.84,137.78,112620.0,130.2275,130.2275,127.5054,129.3264,112620.0
2020-03-17 15:10:00,137.85,139.97,137.85,139.6,76679.0,129.3921,131.382,129.3921,131.0347,76679.0
2020-03-17 15:20:00,139.57,140.0,138.47,139.2,156168.0,131.0065,131.4102,129.974,130.6592,156168.0
2020-03-17 15:30:00,139.31,142.39,139.18,142.39,245294.0,130.7625,133.6535,130.6405,133.6535,245294.0
2020-03-17 15:40:00,142.34,143.59,141.23,141.25,266566.0,133.6066,134.7799,132.5647,132.5835,266566.0
2020-03-17 15:50:00,141.12,143.34,138.77,143.3,957610.0,132.4614,134.5452,130.2556,134.5077,957610.0
2020-03-18 09:30:00,136.34,138.62,136.02,136.13,232852.0,127.9747,130.1148,127.6744,127.7776,232852.0
2020-03-18 09:40:00,136.33,137.19,136.02,136.34,222280.0,127.9653,128.7726,127.6744,127.9747,222280.0
2020-03-18 09:50:00,136.33,137.44,135.89,136.52,221784.0,127.9653,129.0072,127.5523,128.1437,221784.0
2020-03-18 10:00:00,136.69,140.97,136.34,139.83,191507.0,128.3032,132.3206,127.9747,131.2506,191507.0
2020-03-18 10:10:00,139.83,140.02,137.27,137.27,128404.0,131.2506,131.4289,128.8477,128.8477,128404.0
2020-03-18 10:20:00,137.43,138.01,136.58,136.89,177218.0,128.9978,129.5423,128.2,128.491,177218.0
2020-03-18 10:30:00,136.89,137.5,136.03,137.36,127491.0,128.491,129.0635,127.6837,128.9321,127491.0
2020-03-18 10:40:00,137.36,137.48,136.6,136.91,121570.0,128.9321,129.0448,128.2188,128.5097,121570.0
2020-03-18 10:50:00,136.91,137.15,134.08,134.8,158050.0,128.5097,128.735,125.8534,126.5292,158050.0
2020-03-18 11:00:00,134.81,135.79,134.5,135.31,93807.0,126.5386,127.4585,126.2476,127.0079,93807.0
2020-03-18 11:10:00,135.42,136.14,135.07,135.63,170952.0,127.1112,127.787,126.7826,127.3083,170952.0
2020-03-18 11:20:00,135.65,137.48,135.62,137.44,102845.0,127.3271,129.0448,127.2989,129.0072,102845.0
2020-03-18 11:30:00,137.43,139.71,136.97,138.79,123795.0,128.9978,131.138,128.5661,130.2744,123795.0
2020-03-18 11:40:00,138.46,139.5,138.03,138.53,119753.0,129.9646,130.9408,129.561,130.0304,119753.0
2020-03-18 11:50:00,138.23,140.18,138.23,139.78,157286.0,129.7488,131.5791,129.7488,131.2037,157286.0
2020-03-18 12:00:00,139.78,139.99,138.96,138.99,46629.0,131.2037,131.4008,130.434,130.4621,46629.0
2020-03-18 12:10:00,139.3,139.74,138.66,138.78,84049.0,130.7531,131.1661,130.1524,130.265,84049.0
2020-03-18 12:20:00,138.72,139.29,137.76,138.35,132911.0,130.2087,130.7437,129.3076,129.8614,132911.0
2020-03-18 12:30:00,138.3,138.84,137.88,138.7,50976.0,129.8145,130.3213,129.4202,130.1899,50976.0
2020-03-18 12:40:00,138.78,138.78,136.45,136.84,46095.0,130.265,130.265,128.078,128.444,46095.0
2020-03-18 12:50:00,136.69,138.25,136.63,137.9,36076.0,128.3032,129.7675,128.2469,129.439,36076.0
2020-03-18 13:00:00,137.9,137.9,137.9,137.9,0.0,129.439,129.439,129.439,129.439,0.0
2020-03-18 13:10:00,136.52,139.55,134.6,139.25,119765.0,128.1437,130.9878,126.3415,130.7062,119765.0
2020-03-18 13:20:00,139.25,139.53,136.54,136.59,142779.0,130.7062,130.969,128.1624,128.2094,142779.0
2020-03-18 13:30:00,136.55,137.33,134.38,136.98,138126.0,128.1718,128.904,126.135,128.5755,138126.0
2020-03-18 13:40:00,137.1,138.3,136.32,137.75,76187.0,128.6881,129.8145,127.9559,129.2982,76187.0
2020-03-18 13:50:00,137.89,138.5,136.83,136.83,69847.0,129.4296,130.0022,128.4347,128.4347,69847.0
2020-03-18 14:00:00,136.85,138.41,136.8,137.13,64036.0,128.4534,129.9177,128.4065,128.7162,64036.0
2020-03-18 14:10:00,137.12,138.16,136.66,137.09,89638.0,128.7069,129.6831,128.2751,128.6787,89638.0
2020-03-18 14:20:00,136.73,137.76,136.43,137.75,119334.0,128.3408,129.3076,128.0592,129.2982,119334.0
2020-03-18 14:30:00,137.38,138.54,137.08,138.53,81714.0,128.9509,130.0397,128.6693,130.0304,81714.0
2020-03-18 14:40:00,138.43,138.98,136.74,136.95,117031.0,129.9365,130.4527,128.3502,128.5473,117031.0
2020-03-18 14:50:00,136.94,137.74,135.38,137.5,111540.0,128.5379,129.2888,127.0736,129.0635,111540.0
2020-03-18 15:00:00,137.73,139.01,136.83,138.2,84502.0,129.2794,130.4809,128.4347,129.7206,84502.0
2020-03-18 15:10:00,138.16,139.4,138.04,138.63,107476.0,129.6831,130.847,129.5704,130.1242,107476.0
2020-03-18 15:20:00,138.75,139.12,137.36,137.58,95047.0,130.2369,130.5842,128.9321,129.1386,95047.0
2020-03-18 15:30:00,137.56,139.06,137.12,137.43,157926.0,129.1199,130.5278,128.7069,128.9978,157926.0
2020-03-18 15:40:00,137.42,139.57,137.34,139.56,136544.0,128.9885,131.0065,128.9134,130.9972,136544.0
2020-03-18 15:50:00,139.71,144.0,139.35,143.31,426643.0,131.138,135.1647,130.8,134.5171,426643.0
2020-03-19 09:30:00,142.49,142.98,141.22,142.1,187252.0,133.7474,134.2073,132.5553,133.3813,187252.0
2020-03-19 09:40:00,142.11,142.25,140.16,140.91,102319.0,133.3907,133.5221,131.5603,132.2643,102319.0
2020-03-19 09:50:00,140.98,141.22,139.27,140.28,110375.0,132.33,132.5553,130.7249,131.673,110375.0
2020-03-19 10:00:00,139.82,140.99,139.02,140.92,114164.0,131.2412,132.3394,130.4903,132.2737,114164.0
2020-03-19 10:10:00,140.62,141.7,139.9,140.47,201299.0,131.9921,133.0059,131.3163,131.8513,201299.0
2020-03-19 10:20:00,140.59,142.0,140.48,141.87,74162.0,131.964,133.2874,131.8607,133.1654,74162.0
2020-03-19 10:30:00,141.59,141.89,138.24,138.36,73461.0,132.9026,133.1842,129.7581,129.8708,73461.0
2020-03-19 10:40:00,138.14,139.1,136.12,136.53,115627.0,129.6643,130.5654,127.7682,128.1531,115627.0
2020-03-19 10:50:00,136.66,137.81,136.02,136.66,57231.0,128.2751,129.3545,127.6744,128.2751,57231.0
2020-03-19 11:00:00,136.5,139.0,136.37,138.22,81827.0,128.1249,130.4715,128.0029,129.7394,81827.0
2020-03-19 11:10:00,138.23,138.23,135.72,135.92,113256.0,129.7488,129.7488,127.3928,127.5805,113256.0
2020-03-19 11:20:00,136.01,137.82,136.0,137.7,70776.0,127.665,129.3639,127.6556,129.2513,70776.0
2020-03-19 11:30:00,137.71,138.8,136.92,137.5,53703.0,129.2607,130.2838,128.5191,129.0635,53703.0
2020-03-19 11:40:00,137.39,138.78,136.76,138.78,43013.0,128.9603,130.265,128.369,130.265,43013.0
2020-03-19 11:50:00,138.61,138.9,137.5,138.16,59725.0,130.1054,130.3776,129.0635,129.6831,59725.0
2020-03-19 12:00:00,138.48,139.0,137.11,137.24,60349.0,129.9834,130.4715,128.6975,128.8195,60349.0
2020-03-19 12:10:00,137.21,137.21,135.52,136.07,91900.0,128.7913,128.7913,127.205,127.7213,91900.0
2020-03-19 12:20:00,136.07,136.9,135.56,136.49,66384.0,127.7213,128.5004,127.2426,128.1155,66384.0
2020-03-19 12:30:00,136.55,137.69,136.52,137.48,92651.0,128.1718,129.2419,128.1437,129.0448,92651.0
2020-03-19 12:40:00,137.17,139.45,137.17,138.86,80596.0,128.7538,130.8939,128.7538,130.3401,80596.0
2020-03-19 12:50:00,138.86,140.36,138.66,138.81,66333.0,130.3401,131.7481,130.1524,130.2932,66333.0
2020-03-19 13:00:00,138.93,139.56,138.1,139.36,29191.0,130.4058,130.9972,129.6267,130.8094,29191.0
2020-03-19 13:10:00,139.12,139.84,138.24,138.62,35527.0,130.5842,131.26,129.7581,130.1148,35527.0
2020-03-19 13:20:00,138.62,140.4,138.5,138.83,88768.0,130.1148,131.7856,130.0022,130.3119,88768.0
2020-03-19 13:30:00,138.81,139.38,138.02,138.99,60694.0,130.2932,130.8282,129.5516,130.4621,60694.0
2020-03-19 13:40:00,138.99,139.44,138.09,138.63,77463.0,130.4621,130.8845,129.6173,130.1242,77463.0
2020-03-19 13:50:00,138.49,140.83,138.45,139.99,110775.0,129.9928,132.1892,129.9553,131.4008,110775.0
2020-03-19 14:00:00,140.06,140.11,136.52,136.93,104922.0,131.4665,131.5134,128.1437,128.5285,104922.0
2020-03-19 14:10:00,136.8,137.51,136.09,137.5,73473.0,128.4065,129.0729,127.7401,129.0635,73473.0
2020-03-19 14:20:00,137.22,138.41,136.6,137.91,70575.0,128.8007,129.9177,128.2188,129.4484,70575.0
2020-03-19 14:30:00,137.85,138.68,136.84,138.15,97625.0,129.3921,130.1711,128.444,129.6737,97625.0
2020-03-19 14:40:00,138.03,138.98,137.44,138.79,74413.0,129.561,130.4527,129.0072,130.2744,74413.0
2020-03-19 14:50:00,138.84,138.98,137.06,137.74,74981.0,130.3213,130.4527,128.6505,129.2888,74981.0
2020-03-19 15:00:00,137.7,138.0,135.22,135.22,185271.0,129.2513,129.5329,126.9234,126.9234,185271.0
2020-03-19 15:10:00,135.27,136.64,135.02,135.81,109650.0,126.9704,128.2563,126.7357,127.4772,109650.0
2020-03-19 15:20:00,135.9,137.47,135.51,136.97,85308.0,127.5617,129.0354,127.1956,128.5661,85308.0
2020-03-19 15:30:00,136.88,137.24,135.15,135.6,148336.0,128.4816,128.8195,126.8577,127.2801,148336.0
2020-03-19 15:40:00,135.51,137.3,135.29,135.45,158332.0,127.1956,128.8758,126.9891,127.1393,158332.0
2020-03-19 15:50:00,135.4,135.43,131.12,133.29,741355.0,127.0924,127.1206,123.075,125.1119,741355.0
2020-03-20 09:30:00,132.41,132.41,129.16,129.34,792168.0,124.2858,124.2858,121.2353,121.4042,792168.0
2020-03-20 09:40:00,129.24,129.86,128.11,128.55,219024.0,121.3103,121.8923,120.2497,120.6627,219024.0
2020-03-20 09:50:00,128.55,130.58,126.93,127.54,200209.0,120.6627,122.5681,119.1421,119.7147,200209.0
2020-03-20 10:00:00,127.72,130.63,127.53,128.32,178340.0,119.8836,122.6151,119.7053,120.4468,178340.0
2020-03-20 10:10:00,128.5,128.71,126.49,127.53,134272.0,120.6158,120.8129,118.7291,119.7053,134272.0
2020-03-20 10:20:00,127.44,128.62,127.04,127.65,140090.0,119.6208,120.7284,119.2453,119.8179,140090.0
2020-03-20 10:30:00,127.56,130.19,127.56,129.8,153208.0,119.7334,122.2021,119.7334,121.836,153208.0
2020-03-20 10:40:00,129.8,131.74,129.43,131.03,179893.0,121.836,123.657,121.4887,122.9905,179893.0
2020-03-20 10:50:00,131.18,132.05,130.39,130.72,84904.0,123.1313,123.9479,122.3898,122.6995,84904.0
2020-03-20 11:00:00,130.54,131.52,129.75,129.99,102240.0,122.5306,123.4505,121.7891,122.0143,102240.0
2020-03-20 11:10:00,129.99,130.27,129.63,129.88,137164.0,122.0143,122.2772,121.6764,121.9111,137164.0
2020-03-20 11:20:00,129.88,130.37,126.66,127.16,201257.0,121.9111,122.371,118.8886,119.358,201257.0
2020-03-20 11:30:00,127.05,128.49,126.53,128.04,136583.0,119.2547,120.6064,118.7666,120.184,136583.0
2020-03-20 11:40:00,128.08,128.71,127.91,128.37,69524.0,120.2215,120.8129,120.062,120.4937,69524.0
2020-03-20 11:50:00,128.33,129.49,128.33,128.75,59405.0,120.4562,121.545,120.4562,120.8504,59405.0
2020-03-20 12:00:00,128.81,129.01,127.01,127.32,90179.0,120.9067,121.0945,119.2172,119.5082,90179.0
2020-03-20 12:10:00,127.41,128.32,127.04,128.32,102009.0,119.5926,120.4468,119.2453,120.4468,102009.0
2020-03-20 12:20:00,128.21,128.71,126.69,126.97,93989.0,120.3435,120.8129,118.9168,119.1796,93989.0
2020-03-20 12:30:00,127.01,127.4,126.61,126.61,123406.0,119.2172,119.5832,118.8417,118.8417,123406.0
2020-03-20 12:40:00,126.65,128.37,126.65,128.12,61986.0,118.8793,120.4937,118.8793,120.2591,61986.0
2020-03-20 12:50:00,128.24,128.58,127.42,127.79,40329.0,120.3717,120.6908,119.602,119.9493,40329.0
2020-03-20 13:00:00,127.78,128.2,127.14,127.92,55602.0,119.9399,120.3342,119.3392,120.0713,55602.0
2020-03-20 13:10:00,127.8,128.34,127.18,127.53,67781.0,119.9587,120.4656,119.3767,119.7053,67781.0
2020-03-20 13:20:00,127.86,128.15,127.04,127.44,77364.0,120.015,120.2872,119.2453,119.6208,77364.0
2020-03-20 13:30:00,127.51,128.06,127.14,128.0,42735.0,119.6865,120.2027,119.3392,120.1464,42735.0
2020-03-20 13:40:00,127.86,128.18,127.27,127.57,45505.0,120.015,120.3154,119.4612,119.7428,45505.0
2020-03-20 13:50:00,127.49,127.99,126.66,127.1,32377.0,119.6677,120.137,118.8886,119.3016,32377.0
2020-03-20 14:00:00,127.26,128.23,126.98,128.05,53621.0,119.4518,120.3623,119.189,120.1934,53621.0
2020-03-20 14:10:00,128.13,128.25,126.78,127.24,111083.0,120.2685,120.3811,119.0013,119.4331,111083.0
2020-03-20 14:20:00,127.28,127.57,126.06,126.45,42125.0,119.4706,119.7428,118.3255,118.6915,42125.0
2020-03-20 14:30:00,126.51,126.97,125.84,126.23,61644.0,118.7478,119.1796,118.119,118.485,61644.0
2020-03-20 14:40:00,126.12,126.44,125.3,126.06,111495.0,118.3818,118.6821,117.6121,118.3255,111495.0
2020-03-20 14:50:00,125.98,126.17,123.68,124.68,113122.0,118.2504,118.4287,116.0915,117.0301,113122.0
2020-03-20 15:00:00,124.75,125.26,124.0,124.49,97844.0,117.0958,117.5745,116.3919,116.8518,97844.0
2020-03-20 15:10:00,124.49,125.74,123.65,123.77,178886.0,116.8518,118.0251,116.0633,116.176,178886.0
2020-03-20 15:20:00,123.69,126.02,123.69,125.77,120731.0,116.1009,118.2879,116.1009,118.0533,120731.0
2020-03-20 15:30:00,125.85,126.32,122.99,123.14,295479.0,118.1283,118.5695,115.4438,115.5846,295479.0
2020-03-20 15:40:00,123.14,125.05,121.13,121.88,526112.0,115.5846,117.3774,113.6979,114.4019,526112.0
2020-03-20 15:50:00,121.81,123.73,120.23,122.37,953116.0,114.3362,116.1384,112.8532,114.8619,953116.0
2020-03-23 09:30:00,120.95,122.4,120.02,120.79,290640.0,113.529,114.89,112.6561,113.3788,290640.0
2020-03-23 09:40:00,120.47,121.2,117.18,118.83,166383.0,113.0784,113.7637,109.9903,111.5391,166383.0
2020-03-23 09:50:00,118.83,119.91,118.2,118.46,116574.0,111.5391,112.5528,110.9477,111.1918,116574.0
2020-03-23 10:00:00,118.47,120.96,118.15,120.37,153283.0,111.2012,113.5384,110.9008,112.9846,153283.0
2020-03-23 10:10:00,120.37,122.14,120.28,121.61,152412.0,112.9846,114.646,112.9001,114.1485,152412.0
2020-03-23 10:20:00,121.62,123.54,121.55,122.87,146134.0,114.1579,115.9601,114.0922,115.3312,146134.0
2020-03-23 10:30:00,122.86,123.91,122.41,123.79,162761.0,115.3218,116.3074,114.8994,116.1947,162761.0
2020-03-23 10:40:00,123.92,126.88,123.89,126.33,183375.0,116.3168,119.0951,116.2886,118.5789,183375.0
2020-03-23 10:50:00,126.5,126.82,122.61,122.89,180937.0,118.7385,119.0388,115.0871,115.35,180937.0
2020-03-23 11:00:00,122.99,123.62,121.97,123.59,135802.0,115.4438,116.0352,114.4864,116.007,135802.0
2020-03-23 11:10:00,123.59,123.98,121.36,121.58,111699.0,116.007,116.3731,113.9138,114.1203,111699.0
2020-03-23 11:20:00,121.6,121.61,120.23,120.26,81098.0,114.1391,114.1485,112.8532,112.8813,81098.0
2020-03-23 11:30:00,120.34,120.92,120.17,120.37,132737.0,112.9564,113.5008,112.7968,112.9846,132737.0
2020-03-23 11:40:00,120.45,120.69,119.61,119.95,155843.0,113.0597,113.2849,112.2712,112.5903,155843.0
2020-03-23 11:50:00,119.95,122.0,119.68,120.89,148493.0,112.5903,114.5146,112.3369,113.4727,148493.0
2020-03-23 12:00:00,121.06,122.83,120.0,120.12,119563.0,113.6322,115.2936,112.6373,112.7499,119563.0
2020-03-23 12:10:00,120.17,121.93,119.87,121.24,91222.0,112.7968,114.4489,112.5153,113.8012,91222.0
2020-03-23 12:20:00,121.75,121.86,120.72,121.57,95527.0,114.2799,114.3832,113.3131,114.1109,95527.0
2020-03-23 12:30:00,121.58,121.58,120.4,121.16,73301.0,114.1203,114.1203,113.0127,113.7261,73301.0
2020-03-23 12:40:00,121.24,123.69,120.95,123.53,78869.0,113.8012,116.1009,113.529,115.9507,78869.0
2020-03-23 12:50:00,123.61,124.95,123.35,124.12,102059.0,116.0258,117.2836,115.7817,116.5045,102059.0
2020-03-23 13:00:00,124.02,124.07,123.35,124.02,161428.0,116.4106,116.4576,115.7817,116.4106,161428.0
2020-03-23 13:10:00,124.09,125.38,123.97,124.91,138376.0,116.4763,117.6872,116.3637,117.246,138376.0
2020-03-23 13:20:00,124.79,125.26,122.94,122.97,52661.0,117.1334,117.5745,115.3969,115.4251,52661.0
2020-03-23 13:30:00,122.8,122.81,121.5,121.62,68115.0,115.2655,115.2749,114.0452,114.1579,68115.0
2020-03-23 13:40:00,121.5,122.82,120.72,122.69,61051.0,114.0452,115.2843,113.3131,115.1622,61051.0
2020-03-23 13:50:00,122.6,123.06,120.51,120.66,105736.0,115.0778,115.5095,113.116,113.2568,105736.0
2020-03-23 14:00:00,120.82,120.89,119.2,119.33,70483.0,113.407,113.4727,111.8864,112.0084,70483.0
2020-03-23 14:10:00,119.37,120.0,119.12,119.28,71921.0,112.0459,112.6373,111.8113,111.9615,71921.0
2020-03-23 14:20:00,119.27,120.89,119.06,120.43,64573.0,111.9521,113.4727,111.755,113.0409,64573.0
2020-03-23 14:30:00,120.27,120.28,119.03,119.36,74633.0,112.8907,112.9001,111.7268,112.0365,74633.0
2020-03-23 14:40:00,119.4,120.43,119.01,120.27,77734.0,112.0741,113.0409,111.708,112.8907,77734.0
2020-03-23 14:50:00,120.27,120.27,118.45,118.52,74016.0,112.8907,112.8907,111.1824,111.2481,74016.0
2020-03-23 15:00:00,118.69,119.02,118.21,118.41,82644.0,111.4077,111.7174,110.9571,111.1448,82644.0
2020-03-23 15:10:00,118.41,118.71,117.85,117.96,104242.0,111.1448,111.4264,110.6192,110.7224,104242.0
2020-03-23 15:20:00,117.88,117.99,117.06,117.3,89464.0,110.6474,110.7506,109.8777,110.1029,89464.0
2020-03-23 15:30:00,117.37,118.71,117.23,117.74,148464.0,110.1686,111.4264,110.0372,110.5159,148464.0
2020-03-23 15:40:00,117.76,119.23,117.13,117.39,185147.0,110.5347,111.9145,109.9434,110.1874,185147.0
2020-03-23 15:50:00,117.11,120.65,117.11,119.07,388346.0,109.9246,113.2474,109.9246,111.7643,388346.0
2020-03-24 09:30:00,123.24,124.6,120.1,122.76,262419.0,115.6785,116.955,112.7311,115.2279,262419.0
2020-03-24 09:40:00,123.11,123.34,120.94,122.34,159833.0,115.5565,115.7723,113.5196,114.8337,159833.0
2020-03-24 09:50:00,123.18,123.19,122.25,122.93,66784.0,115.6222,115.6316,114.7492,115.3875,66784.0
2020-03-24 10:00:00,123.02,123.13,120.63,120.89,102753.0,115.472,115.5752,113.2286,113.4727,102753.0
2020-03-24 10:10:00,120.86,121.17,119.74,119.8,82517.0,113.4445,113.7355,112.3932,112.4495,82517.0
2020-03-24 10:20:00,119.8,121.43,119.51,120.77,248911.0,112.4495,113.9795,112.1773,113.36,248911.0
2020-03-24 10:30:00,120.97,121.97,120.72,121.67,83817.0,113.5478,114.4864,113.3131,114.2048,83817.0
2020-03-24 10:40:00,121.64,121.99,121.06,121.72,130384.0,114.1767,114.5052,113.6322,114.2517,130384.0
2020-03-24 10:50:00,121.7,122.04,121.27,122.02,136339.0,114.233,114.5521,113.8294,114.5333,136339.0
2020-03-24 11:00:00,121.89,122.22,120.66,120.66,90126.0,114.4113,114.7211,113.2568,113.2568,90126.0
2020-03-24 11:10:00,120.75,121.84,120.61,121.17,76447.0,113.3413,114.3644,113.2099,113.7355,76447.0
2020-03-24 11:20:00,121.1,121.81,120.9,121.61,60247.0,113.6698,114.3362,113.4821,114.1485,60247.0
2020-03-24 11:30:00,121.69,121.72,120.87,121.67,340395.0,114.2236,114.2517,113.4539,114.2048,340395.0
2020-03-24 11:40:00,121.49,122.26,121.3,121.9,81581.0,114.0359,114.7586,113.8575,114.4207,81581.0
2020-03-24 11:50:00,121.9,122.3,121.69,121.9,88329.0,114.4207,114.7962,114.2236,114.4207,88329.0
2020-03-24 12:00:00,121.92,122.49,121.51,121.87,97513.0,114.4395,114.9745,114.0546,114.3925,97513.0
2020-03-24 12:10:00,121.89,122.53,121.79,122.4,117089.0,114.4113,115.012,114.3175,114.89,117089.0
2020-03-24 12:20:00,122.4,123.29,122.2,122.5,85789.0,114.89,115.7254,114.7023,114.9839,85789.0
2020-03-24 12:30:00,122.44,122.61,121.53,122.56,172525.0,114.9276,115.0871,114.0734,115.0402,172525.0
2020-03-24 12:40:00,122.65,123.16,121.93,122.14,151215.0,115.1247,115.6034,114.4489,114.646,151215.0
2020-03-24 12:50:00,122.2,123.87,122.01,122.59,110504.0,114.7023,116.2698,114.524,115.0684,110504.0
2020-03-24 13:00:00,122.55,122.99,121.95,122.15,63414.0,115.0308,115.4438,114.4676,114.6554,63414.0
2020-03-24 13:10:00,122.05,122.42,121.51,121.74,48438.0,114.5615,114.9088,114.0546,114.2705,48438.0
2020-03-24 13:20:00,121.66,121.82,121.2,121.36,76110.0,114.1954,114.3456,113.7637,113.9138,76110.0
2020-03-24 13:30:00,121.36,122.26,121.35,121.94,58115.0,113.9138,114.7586,113.9044,114.4582,58115.0
2020-03-24 13:40:00,121.96,121.98,120.85,121.08,139791.0,114.477,114.4958,113.4351,113.651,139791.0
2020-03-24 13:50:00,121.14,121.14,119.91,120.01,60635.0,113.7073,113.7073,112.5528,112.6467,60635.0
2020-03-24 14:00:00,120.02,120.11,118.37,118.47,154278.0,112.6561,112.7405,111.1073,111.2012,154278.0
2020-03-24 14:10:00,118.47,119.19,117.41,118.32,88577.0,111.2012,111.877,110.2062,111.0604,88577.0
2020-03-24 14:20:00,118.53,120.38,118.24,120.16,78195.0,111.2575,112.994,110.9853,112.7875,78195.0
2020-03-24 14:30:00,120.15,121.22,119.49,120.52,73224.0,112.7781,113.7824,112.1586,113.1254,73224.0
2020-03-24 14:40:00,120.44,120.76,119.75,120.14,76351.0,113.0503,113.3506,112.4026,112.7687,76351.0
2020-03-24 14:50:00,120.34,122.11,120.34,122.09,52973.0,112.9564,114.6178,112.9564,114.599,52973.0
2020-03-24 15:00:00,122.09,122.76,121.72,122.73,72348.0,114.599,115.2279,114.2517,115.1998,72348.0
2020-03-24 15:10:00,122.73,123.34,122.06,122.93,136423.0,115.1998,115.7723,114.5709,115.3875,136423.0
2020-03-24 15:20:00,122.91,123.21,121.76,122.15,127065.0,115.3687,115.6503,114.2893,114.6554,127065.0
2020-03-24 15:30:00,122.16,122.9,121.63,122.5,147011.0,114.6647,115.3593,114.1673,114.9839,147011.0
2020-03-24 15:40:00,122.4,122.78,120.28,120.67,192513.0,114.89,115.2467,112.9001,113.2662,192513.0
2020-03-24 15:50:00,120.81,123.47,120.74,123.1,606968.0,113.3976,115.8944,113.3319,115.5471,606968.0
2020-03-25 09:30:00,120.12,121.49,119.21,120.02,283040.0,112.7499,114.0359,111.8957,112.6561,283040.0
2020-03-25 09:40:00,120.06,122.3,119.74,121.38,135044.0,112.6936,114.7962,112.3932,113.9326,135044.0
2020-03-25 09:50:00,121.36,121.85,119.77,119.95,146479.0,113.9138,114.3738,112.4214,112.5903,146479.0
2020-03-25 10:00:00,119.76,120.81,119.51,120.02,138715.0,112.412,113.3976,112.1773,112.6561,138715.0
2020-03-25 10:10:00,120.13,120.77,119.66,120.38,108134.0,112.7593,113.36,112.3181,112.994,108134.0
2020-03-25 10:20:00,120.36,121.27,120.24,120.24,79423.0,112.9752,113.8294,112.8626,112.8626,79423.0
2020-03-25 10:30:00,120.44,120.75,119.51,120.38,155800.0,113.0503,113.3413,112.1773,112.994,155800.0
2020-03-25 10:40:00,120.32,121.91,120.11,121.67,176137.0,112.9376,114.4301,112.7405,114.2048,176137.0
2020-03-25 10:50:00,121.46,122.28,121.08,121.59,190058.0,114.0077,114.7774,113.651,114.1297,190058.0
2020-03-25 11:00:00,121.59,123.39,121.24,123.39,90535.0,114.1297,115.8193,113.8012,115.8193,90535.0
2020-03-25 11:10:00,123.28,123.5,121.4,122.61,147894.0,115.716,115.9225,113.9514,115.0871,147894.0
2020-03-25 11:20:00,122.75,123.37,121.58,123.08,92451.0,115.2185,115.8005,114.1203,115.5283,92451.0
2020-03-25 11:30:00,123.18,123.18,122.32,122.35,68251.0,115.6222,115.6222,114.8149,114.8431,68251.0
2020-03-25 11:40:00,122.38,122.38,121.01,121.53,51447.0,114.8713,114.8713,113.5853,114.0734,51447.0
2020-03-25 11:50:00,121.52,122.11,121.33,121.88,56586.0,114.064,114.6178,113.8857,114.4019,56586.0
2020-03-25 12:00:00,121.94,122.56,121.8,122.3,66005.0,114.4582,115.0402,114.3268,114.7962,66005.0
2020-03-25 12:10:00,122.29,123.04,121.81,122.83,47738.0,114.7868,115.4908,114.3362,115.2936,47738.0
2020-03-25 12:20:00,122.82,123.19,122.69,123.02,57027.0,115.2843,115.6316,115.1622,115.472,57027.0
2020-03-25 12:30:00,123.0,124.67,122.88,124.28,69574.0,115.4532,117.0207,115.3406,116.6547,69574.0
2020-03-25 12:40:00,124.15,124.98,124.13,124.27,91499.0,116.5326,117.3117,116.5139,116.6453,91499.0
2020-03-25 12:50:00,124.39,124.89,123.41,123.63,80536.0,116.7579,117.2272,115.8381,116.0446,80536.0
2020-03-25 13:00:00,123.63,125.77,123.56,125.62,64442.0,116.0446,118.0533,115.9788,117.9125,64442.0
2020-03-25 13:10:00,125.61,125.99,124.93,125.9,75628.0,117.9031,118.2598,117.2648,118.1753,75628.0
2020-03-25 13:20:00,125.91,126.14,124.91,125.45,82348.0,118.1847,118.4006,117.246,117.7529,82348.0
2020-03-25 13:30:00,125.39,125.78,125.01,125.65,123161.0,117.6966,118.0626,117.3399,117.9406,123161.0
2020-03-25 13:40:00,125.71,125.99,125.3,125.67,67832.0,117.9969,118.2598,117.6121,117.9594,67832.0
2020-03-25 13:50:00,125.67,125.99,125.1,125.2,72991.0,117.9594,118.2598,117.4244,117.5182,72991.0
2020-03-25 14:00:00,125.14,125.36,122.77,123.05,62522.0,117.4619,117.6684,115.2373,115.5001,62522.0
2020-03-25 14:10:00,123.19,125.33,123.02,125.33,46022.0,115.6316,117.6402,115.472,117.6402,46022.0
2020-03-25 14:20:00,125.26,125.26,124.0,124.28,51264.0,117.5745,117.5745,116.3919,116.6547,51264.0
2020-03-25 14:30:00,124.17,124.47,123.21,124.05,60531.0,116.5514,116.833,115.6503,116.4388,60531.0
2020-03-25 14:40:00,123.87,124.66,123.42,124.35,51584.0,116.2698,117.0114,115.8474,116.7204,51584.0
2020-03-25 14:50:00,124.4,124.97,123.59,124.83,63608.0,116.7673,117.3023,116.007,117.1709,63608.0
2020-03-25 15:00:00,124.78,125.27,124.68,124.92,100439.0,117.124,117.5839,117.0301,117.2554,100439.0
2020-03-25 15:10:00,124.81,124.85,123.78,124.6,122386.0,117.1522,117.1897,116.1854,116.955,122386.0
2020-03-25 15:20:00,124.6,124.71,123.49,123.89,135453.0,116.955,117.0583,115.9131,116.2886,135453.0
2020-03-25 15:30:00,123.91,124.78,123.86,124.23,124005.0,116.3074,117.124,116.2604,116.6077,124005.0
2020-03-25 15:40:00,124.26,124.49,123.61,123.91,272414.0,116.6359,116.8518,116.0258,116.3074,272414.0
2020-03-25 15:50:00,123.88,123.91,120.55,121.71,520567.0,116.2792,116.3074,113.1535,114.2424,520567.0
2020-03-26 09:30:00,123.29,125.0,121.94,123.95,107416.0,115.7254,117.3305,114.4582,116.3449,107416.0
2020-03-26 09:40:00,123.93,124.81,123.13,123.26,113885.0,116.3261,117.1522,115.5752,115.6973,113885.0
2020-03-26 09:50:00,123.27,125.92,122.89,125.59,82694.0,115.7066,118.194,115.35,117.8843,82694.0
2020-03-26 10:00:00,125.69,127.14,125.43,127.14,130741.0,117.9782,119.3392,117.7341,119.3392,130741.0
2020-03-26 10:10:00,127.16,128.77,126.87,128.67,133693.0,119.358,120.8692,119.0858,120.7753,133693.0
2020-03-26 10:20:00,128.7,130.3,128.69,129.91,133494.0,120.8035,122.3053,120.7941,121.9392,133494.0
2020-03-26 10:30:00,130.0,130.83,129.54,130.11,106453.0,122.0237,122.8028,121.5919,122.127,106453.0
2020-03-26 10:40:00,130.09,130.15,128.99,129.4,172264.0,122.1082,122.1645,121.0757,121.4605,172264.0
2020-03-26 10:50:00,129.46,130.42,129.24,130.42,89430.0,121.5168,122.4179,121.3103,122.4179,89430.0
2020-03-26 11:00:00,130.41,131.6,129.72,130.8,102021.0,122.4086,123.5255,121.7609,122.7746,102021.0
2020-03-26 11:10:00,130.8,132.12,130.52,132.12,141680.0,122.7746,124.0136,122.5118,124.0136,141680.0
2020-03-26 11:20:00,132.01,132.79,131.64,132.55,106852.0,123.9104,124.6425,123.5631,124.4173,106852.0
2020-03-26 11:30:00,132.46,133.12,132.16,133.12,102179.0,124.3328,124.9523,124.0512,124.9523,102179.0
2020-03-26 11:40:00,132.94,133.88,131.45,131.79,147669.0,124.7833,125.6657,123.3848,123.7039,147669.0
2020-03-26 11:50:00,132.04,132.09,130.69,131.2,95195.0,123.9386,123.9855,122.6714,123.1501,95195.0
2020-03-26 12:00:00,130.95,132.05,130.95,131.62,90371.0,122.9154,123.9479,122.9154,123.5443,90371.0
2020-03-26 12:10:00,131.68,131.68,130.28,130.74,100637.0,123.6006,123.6006,122.2865,122.7183,100637.0
2020-03-26 12:20:00,130.72,133.5,130.3,133.5,94107.0,122.6995,125.309,122.3053,125.309,94107.0
2020-03-26 12:30:00,133.65,133.65,130.59,130.91,95275.0,125.4498,125.4498,122.5775,122.8779,95275.0
2020-03-26 12:40:00,131.09,131.16,130.19,130.84,64642.0,123.0468,123.1125,122.2021,122.8122,64642.0
2020-03-26 12:50:00,130.86,131.87,130.76,131.65,56382.0,122.831,123.779,122.7371,123.5725,56382.0
2020-03-26 13:00:00,131.74,132.46,131.68,131.81,92863.0,123.657,124.3328,123.6006,123.7227,92863.0
2020-03-26 13:10:00,131.89,132.91,131.12,132.74,154268.0,123.7978,124.7552,123.075,124.5956,154268.0
2020-03-26 13:20:00,132.67,132.73,131.78,132.26,83398.0,124.5299,124.5862,123.6945,124.1451,83398.0
2020-03-26 13:30:00,132.19,132.19,131.47,132.03,123242.0,124.0793,124.0793,123.4035,123.9292,123242.0
2020-03-26 13:40:00,131.97,133.03,131.73,132.98,66819.0,123.8728,124.8678,123.6476,124.8209,66819.0
2020-03-26 13:50:00,132.88,133.17,132.57,132.81,65682.0,124.727,124.9992,124.436,124.6613,65682.0
2020-03-26 14:00:00,132.74,132.86,131.34,131.72,138653.0,124.5956,124.7082,123.2815,123.6382,138653.0
2020-03-26 14:10:00,131.79,132.0,130.45,130.89,73275.0,123.7039,123.901,122.4461,122.8591,73275.0
2020-03-26 14:20:00,130.84,131.42,130.65,131.16,67698.0,122.8122,123.3566,122.6338,123.1125,67698.0
2020-03-26 14:30:00,131.1,132.32,131.1,132.04,41036.0,123.0562,124.2014,123.0562,123.9386,41036.0
2020-03-26 14:40:00,132.03,132.26,131.35,131.35,69282.0,123.9292,124.1451,123.2909,123.2909,69282.0
2020-03-26 14:50:00,131.42,132.41,131.34,132.12,89739.0,123.3566,124.2858,123.2815,124.0136,89739.0
2020-03-26 15:00:00,132.05,132.09,131.18,131.24,61839.0,123.9479,123.9855,123.1313,123.1876,61839.0
2020-03-26 15:10:00,131.34,131.51,131.08,131.25,73681.0,123.2815,123.4411,123.0375,123.197,73681.0
2020-03-26 15:20:00,131.21,131.48,130.92,131.17,117711.0,123.1595,123.4129,122.8873,123.1219,117711.0
2020-03-26 15:30:00,131.19,132.07,130.67,131.07,136072.0,123.1407,123.9667,122.6526,123.0281,136072.0
2020-03-26 15:40:00,131.09,131.93,130.92,131.34,159351.0,123.0468,123.8353,122.8873,123.2815,159351.0
2020-03-26 15:50:00,131.4,135.74,131.25,134.22,683075.0,123.3378,127.4115,123.197,125.9848,683075.0
2020-03-27 09:30:00,130.65,133.33,130.38,132.06,146562.0,122.6338,125.1494,122.3804,123.9573,146562.0
2020-03-27 09:40:00,131.98,132.47,130.29,132.12,62559.0,123.8822,124.3422,122.2959,124.0136,62559.0
2020-03-27 09:50:00,132.48,133.73,132.06,132.92,83565.0,124.3516,125.5249,123.9573,124.7646,83565.0
2020-03-27 10:00:00,132.92,133.32,131.91,132.49,37323.0,124.7646,125.14,123.8165,124.3609,37323.0
2020-03-27 10:10:00,132.57,132.88,130.73,130.88,48158.0,124.436,124.727,122.7089,122.8497,48158.0
2020-03-27 10:20:00,130.85,131.27,130.19,130.81,64356.0,122.8216,123.2158,122.2021,122.784,64356.0
2020-03-27 10:30:00,130.91,131.01,130.25,130.62,60503.0,122.8779,122.9717,122.2584,122.6057,60503.0
2020-03-27 10:40:00,130.71,131.43,130.54,131.31,60976.0,122.6902,123.366,122.5306,123.2533,60976.0
2020-03-27 10:50:00,131.23,131.73,130.93,131.5,96307.0,123.1782,123.6476,122.8967,123.4317,96307.0
2020-03-27 11:00:00,131.62,132.76,131.48,132.69,56013.0,123.5443,124.6144,123.4129,124.5487,56013.0
2020-03-27 11:10:00,132.56,133.33,132.02,133.01,42421.0,124.4266,125.1494,123.9198,124.849,42421.0
2020-03-27 11:20:00,133.02,133.1,132.06,132.34,34630.0,124.8584,124.9335,123.9573,124.2201,34630.0
2020-03-27 11:30:00,132.33,132.75,131.46,132.29,36940.0,124.2108,124.605,123.3941,124.1732,36940.0
2020-03-27 11:40:00,132.3,132.42,131.06,131.27,66916.0,124.1826,124.2952,123.0187,123.2158,66916.0
2020-03-27 11:50:00,131.3,131.77,131.16,131.5,66211.0,123.244,123.6851,123.1125,123.4317,66211.0
2020-03-27 12:00:00,131.46,132.28,131.38,132.23,70578.0,123.3941,124.1638,123.319,124.1169,70578.0
2020-03-27 12:10:00,132.23,133.15,132.18,132.99,54859.0,124.1169,124.9804,124.07,124.8303,54859.0
2020-03-27 12:20:00,132.88,133.17,132.26,132.57,34629.0,124.727,124.9992,124.1451,124.436,34629.0
2020-03-27 12:30:00,132.42,133.96,132.37,133.87,52021.0,124.2952,125.7407,124.2483,125.6563,52021.0
2020-03-27 12:40:00,133.81,134.13,133.37,133.54,68431.0,125.6,125.9003,125.1869,125.3465,68431.0
2020-03-27 12:50:00,133.54,133.9,132.92,133.41,47169.0,125.3465,125.6844,124.7646,125.2245,47169.0
2020-03-27 13:00:00,133.36,133.73,132.76,132.94,55760.0,125.1776,125.5249,124.6144,124.7833,55760.0
2020-03-27 13:10:00,132.88,133.11,132.58,132.92,36619.0,124.727,124.9429,124.4454,124.7646,36619.0
2020-03-27 13:20:00,132.99,133.66,132.7,132.87,63511.0,124.8303,125.4592,124.5581,124.7176,63511.0
2020-03-27 13:30:00,132.9,133.99,132.69,133.49,74237.0,124.7458,125.7689,124.5487,125.2996,74237.0
2020-03-27 13:40:00,133.49,134.23,133.37,134.03,81723.0,125.2996,125.9942,125.1869,125.8065,81723.0
2020-03-27 13:50:00,133.98,134.19,133.41,133.42,67653.0,125.7595,125.9566,125.2245,125.2339,67653.0
2020-03-27 14:00:00,133.48,133.6,132.89,133.37,68667.0,125.2902,125.4028,124.7364,125.1869,68667.0
2020-03-27 14:10:00,133.31,134.37,133.3,133.93,52197.0,125.1306,126.1256,125.1212,125.7126,52197.0
2020-03-27 14:20:00,133.99,134.21,133.52,134.06,61910.0,125.7689,125.9754,125.3277,125.8346,61910.0
2020-03-27 14:30:00,134.06,134.27,133.68,134.1,61047.0,125.8346,126.0317,125.4779,125.8722,61047.0
2020-03-27 14:40:00,134.14,134.39,133.83,134.25,127975.0,125.9097,126.1444,125.6187,126.013,127975.0
2020-03-27 14:50:00,134.18,135.03,133.91,134.92,91283.0,125.9472,126.7451,125.6938,126.6418,91283.0
2020-03-27 15:00:00,134.97,135.31,134.64,135.18,76711.0,126.6888,127.0079,126.379,126.8859,76711.0
2020-03-27 15:10:00,135.23,136.37,135.09,136.24,94094.0,126.9328,128.0029,126.8014,127.8809,94094.0
2020-03-27 15:20:00,136.19,137.61,135.95,136.79,158424.0,127.8339,129.1668,127.6086,128.3971,158424.0
2020-03-27 15:30:00,136.77,136.82,135.75,135.75,118351.0,128.3783,128.4253,127.4209,127.4209,118351.0
2020-03-27 15:40:00,135.71,136.09,134.85,135.11,138495.0,127.3834,127.7401,126.5761,126.8202,138495.0
2020-03-27 15:50:00,134.97,135.0,133.22,134.11,372447.0,126.6888,126.7169,125.0462,125.8815,372447.0
2020-03-30 09:30:00,133.87,139.9,133.51,139.9,192931.0,125.6563,131.3163,125.3184,131.3163,192931.0
2020-03-30 09:40:00,139.61,139.98,139.0,139.03,103539.0,131.0441,131.3914,130.4715,130.4997,103539.0
2020-03-30 09:50:00,139.26,139.76,138.31,139.49,110735.0,130.7156,131.1849,129.8238,130.9314,110735.0
2020-03-30 10:00:00,139.71,140.0,139.36,139.56,104524.0,131.138,131.4102,130.8094,130.9972,104524.0
2020-03-30 10:10:00,139.6,141.77,139.11,140.74,276934.0,131.0347,133.0716,130.5748,132.1048,276934.0
2020-03-30 10:20:00,140.55,141.27,140.4,140.95,177466.0,131.9264,132.6022,131.7856,132.3019,177466.0
2020-03-30 10:30:00,141.01,141.27,140.62,141.03,101976.0,132.3582,132.6022,131.9921,132.377,101976.0
2020-03-30 10:40:00,141.04,141.18,140.32,140.58,97262.0,132.3863,132.5178,131.7105,131.9546,97262.0
2020-03-30 10:50:00,140.66,140.66,138.12,138.3,58379.0,132.0297,132.0297,129.6455,129.8145,58379.0
2020-03-30 11:00:00,138.22,138.9,138.05,138.4,71743.0,129.7394,130.3776,129.5798,129.9083,71743.0
2020-03-30 11:10:00,138.41,138.71,137.72,138.61,70815.0,129.9177,130.1993,129.27,130.1054,70815.0
2020-03-30 11:20:00,138.6,139.12,138.04,138.5,49728.0,130.0961,130.5842,129.5704,130.0022,49728.0
2020-03-30 11:30:00,138.54,138.84,137.84,138.09,72894.0,130.0397,130.3213,129.3827,129.6173,72894.0
2020-03-30 11:40:00,138.05,138.3,137.56,137.78,37278.0,129.5798,129.8145,129.1199,129.3264,37278.0
2020-03-30 11:50:00,137.72,137.99,137.58,137.74,46816.0,129.27,129.5235,129.1386,129.2888,46816.0
2020-03-30 12:00:00,137.73,138.22,137.46,137.89,45046.0,129.2794,129.7394,129.026,129.4296,45046.0
2020-03-30 12:10:00,137.89,139.21,137.86,139.12,48411.0,129.4296,130.6686,129.4015,130.5842,48411.0
2020-03-30 12:20:00,139.12,140.09,138.9,140.08,63468.0,130.5842,131.4946,130.3776,131.4852,63468.0
2020-03-30 12:30:00,140.03,140.89,139.85,140.84,64983.0,131.4383,132.2456,131.2694,132.1986,64983.0
2020-03-30 12:40:00,140.82,140.91,140.09,140.35,59467.0,132.1798,132.2643,131.4946,131.7387,59467.0
2020-03-30 12:50:00,140.35,140.6,140.22,140.46,52772.0,131.7387,131.9733,131.6167,131.8419,52772.0
2020-03-30 13:00:00,140.45,140.45,139.47,139.61,45656.0,131.8325,131.8325,130.9127,131.0441,45656.0
2020-03-30 13:10:00,139.64,140.1,139.64,140.03,60178.0,131.0722,131.504,131.0722,131.4383,60178.0
2020-03-30 13:20:00,139.94,140.21,139.78,139.78,37916.0,131.3538,131.6073,131.2037,131.2037,37916.0
2020-03-30 13:30:00,139.81,139.87,138.73,139.0,53870.0,131.2318,131.2881,130.2181,130.4715,53870.0
2020-03-30 13:40:00,138.95,139.0,138.11,138.47,60248.0,130.4246,130.4715,129.6361,129.974,60248.0
2020-03-30 13:50:00,138.45,138.6,137.91,138.02,101839.0,129.9553,130.0961,129.4484,129.5516,101839.0
2020-03-30 14:00:00,137.93,138.31,137.8,138.07,57251.0,129.4672,129.8238,129.3451,129.5986,57251.0
2020-03-30 14:10:00,138.09,138.22,137.45,137.94,51505.0,129.6173,129.7394,129.0166,129.4766,51505.0
2020-03-30 14:20:00,137.98,138.62,137.63,138.59,63169.0,129.5141,130.1148,129.1856,130.0867,63169.0
2020-03-30 14:30:00,138.59,139.09,138.5,138.96,48189.0,130.0867,130.556,130.0022,130.434,48189.0
2020-03-30 14:40:00,138.95,139.58,138.93,139.33,43813.0,130.4246,131.0159,130.4058,130.7813,43813.0
2020-03-30 14:50:00,139.41,139.83,139.2,139.42,53944.0,130.8564,131.2506,130.6592,130.8657,53944.0
2020-03-30 15:00:00,139.44,140.27,139.29,140.2,48962.0,130.8845,131.6636,130.7437,131.5979,48962.0
2020-03-30 15:10:00,140.18,140.4,139.58,140.09,75540.0,131.5791,131.7856,131.0159,131.4946,75540.0
2020-03-30 15:20:00,140.09,140.19,138.2,138.94,85384.0,131.4946,131.5885,129.7206,130.4152,85384.0
2020-03-30 15:30:00,138.99,139.08,138.08,138.39,123921.0,130.4621,130.5466,129.608,129.8989,123921.0
2020-03-30 15:40:00,138.35,139.57,137.92,138.9,161957.0,129.8614,131.0065,129.4578,130.3776,161957.0
2020-03-30 15:50:00,139.01,139.26,137.63,138.48,327910.0,130.4809,130.7156,129.1856,129.9834,327910.0
2020-03-31 09:30:00,136.96,138.5,136.52,137.2,176281.0,128.5567,130.0022,128.1437,128.782,176281.0
2020-03-31 09:40:00,137.7,138.11,134.52,134.87,123924.0,129.2513,129.6361,126.2664,126.5949,123924.0
2020-03-31 09:50:00,134.87,135.89,134.65,135.19,132044.0,126.5949,127.5523,126.3884,126.8953,132044.0
2020-03-31 10:00:00,135.22,135.91,134.82,135.82,120310.0,126.9234,127.5711,126.548,127.4866,120310.0
2020-03-31 10:10:00,135.89,137.1,135.88,136.66,101073.0,127.5523,128.6881,127.5429,128.2751,101073.0
2020-03-31 10:20:00,136.6,136.68,136.03,136.43,57986.0,128.2188,128.2939,127.6837,128.0592,57986.0
2020-03-31 10:30:00,136.56,137.02,136.22,136.97,63960.0,128.1812,128.613,127.8621,128.5661,63960.0
2020-03-31 10:40:00,136.94,137.14,136.38,136.54,61305.0,128.5379,128.7256,128.0123,128.1624,61305.0
2020-03-31 10:50:00,136.48,136.84,136.33,136.47,101301.0,128.1061,128.444,127.9653,128.0967,101301.0
2020-03-31 11:00:00,136.5,136.85,136.34,136.49,103621.0,128.1249,128.4534,127.9747,128.1155,103621.0
2020-03-31 11:10:00,136.49,137.45,136.48,137.11,68440.0,128.1155,129.0166,128.1061,128.6975,68440.0
2020-03-31 11:20:00,137.11,138.28,137.1,138.28,96387.0,128.6975,129.7957,128.6881,129.7957,96387.0
2020-03-31 11:30:00,138.28,139.39,138.28,138.76,94607.0,129.7957,130.8376,129.7957,130.2462,94607.0
2020-03-31 11:40:00,138.69,139.71,138.69,139.68,114098.0,130.1805,131.138,130.1805,131.1098,114098.0
2020-03-31 11:50:00,139.62,140.17,139.21,140.07,87075.0,131.0535,131.5697,130.6686,131.4759,87075.0
2020-03-31 12:00:00,140.15,140.48,139.5,140.46,61183.0,131.551,131.8607,130.9408,131.8419,61183.0
2020-03-31 12:10:00,140.43,140.48,139.44,139.86,53565.0,131.8138,131.8607,130.8845,131.2787,53565.0
2020-03-31 12:20:00,139.91,140.03,139.0,139.49,67291.0,131.3257,131.4383,130.4715,130.9314,67291.0
2020-03-31 12:30:00,139.54,139.72,138.42,138.66,53565.0,130.9784,131.1473,129.9271,130.1524,53565.0
2020-03-31 12:40:00,138.66,139.27,138.53,139.16,81258.0,130.1524,130.7249,130.0304,130.6217,81258.0
2020-03-31 12:50:00,139.16,139.26,138.75,138.95,46820.0,130.6217,130.7156,130.2369,130.4246,46820.0
2020-03-31 13:00:00,138.95,139.76,138.85,139.57,63965.0,130.4246,131.1849,130.3307,131.0065,63965.0
2020-03-31 13:10:00,139.47,140.0,139.3,139.55,60415.0,130.9127,131.4102,130.7531,130.9878,60415.0
2020-03-31 13:20:00,139.47,139.64,138.97,139.51,61320.0,130.9127,131.0722,130.4434,130.9502,61320.0
2020-03-31 13:30:00,139.49,139.92,139.13,139.74,55095.0,130.9314,131.3351,130.5935,131.1661,55095.0
2020-03-31 13:40:00,139.76,140.0,139.53,139.84,65341.0,131.1849,131.4102,130.969,131.26,65341.0
2020-03-31 13:50:00,139.84,140.16,139.49,139.97,81466.0,131.26,131.5603,130.9314,131.382,81466.0
2020-03-31 14:00:00,139.92,140.36,139.77,140.0,55738.0,131.3351,131.7481,131.1943,131.4102,55738.0
2020-03-31 14:10:00,139.93,140.05,139.4,139.76,47796.0,131.3445,131.4571,130.847,131.1849,47796.0
2020-03-31 14:20:00,139.73,140.03,139.66,139.75,61165.0,131.1567,131.4383,131.091,131.1755,61165.0
2020-03-31 14:30:00,139.77,140.37,139.66,140.16,70775.0,131.1943,131.7575,131.091,131.5603,70775.0
2020-03-31 14:40:00,140.16,140.46,139.61,139.89,59462.0,131.5603,131.8419,131.0441,131.3069,59462.0
2020-03-31 14:50:00,139.89,140.2,139.35,139.54,58895.0,131.3069,131.5979,130.8,130.9784,58895.0
2020-03-31 15:00:00,139.62,139.97,138.97,139.28,58163.0,131.0535,131.382,130.4434,130.7343,58163.0
2020-03-31 15:10:00,139.24,139.3,138.15,138.31,68592.0,130.6968,130.7531,129.6737,129.8238,68592.0
2020-03-31 15:20:00,138.38,138.46,137.59,137.59,82034.0,129.8896,129.9646,129.148,129.148,82034.0
2020-03-31 15:30:00,137.67,138.64,137.39,138.6,92836.0,129.2231,130.1336,128.9603,130.0961,92836.0
2020-03-31 15:40:00,138.61,138.89,137.26,137.26,90086.0,130.1054,130.3683,128.8383,128.8383,90086.0
2020-03-31 15:50:00,137.39,142.02,137.35,138.52,709631.0,128.9603,133.3062,128.9228,130.021,709631.0
2020-04-01 09:30:00,134.0,135.29,133.59,134.13,157371.0,125.7783,126.9891,125.3934,125.9003,157371.0
2020-04-01 09:40:00,134.17,134.17,132.98,133.78,59367.0,125.9379,125.9379,124.8209,125.5718,59367.0
2020-04-01 09:50:00,133.86,134.63,133.74,134.27,99477.0,125.6469,126.3696,125.5342,126.0317,99477.0
2020-04-01 10:00:00,134.35,134.79,133.9,134.73,63737.0,126.1068,126.5198,125.6844,126.4635,63737.0
2020-04-01 10:10:00,134.81,135.6,134.63,135.05,57133.0,126.5386,127.2801,126.3696,126.7639,57133.0
2020-04-01 10:20:00,134.98,135.06,134.2,134.32,38146.0,126.6982,126.7733,125.966,126.0787,38146.0
2020-04-01 10:30:00,134.25,135.99,134.08,135.65,79394.0,126.013,127.6462,125.8534,127.3271,79394.0
2020-04-01 10:40:00,135.7,137.14,135.41,136.42,93763.0,127.374,128.7256,127.1018,128.0498,93763.0
2020-04-01 10:50:00,136.36,136.56,135.94,136.41,44548.0,127.9935,128.1812,127.5993,128.0404,44548.0
2020-04-01 11:00:00,136.44,136.78,136.06,136.78,33489.0,128.0686,128.3877,127.7119,128.3877,33489.0
2020-04-01 11:10:00,136.76,137.19,136.04,136.96,46278.0,128.369,128.7726,127.6931,128.5567,46278.0
2020-04-01 11:20:00,136.91,136.92,136.01,136.27,35026.0,128.5097,128.5191,127.665,127.909,35026.0
2020-04-01 11:30:00,136.21,136.57,135.91,136.03,39005.0,127.8527,128.1906,127.5711,127.6837,39005.0
2020-04-01 11:40:00,136.09,136.09,135.0,135.0,49600.0,127.7401,127.7401,126.7169,126.7169,49600.0
2020-04-01 11:50:00,134.92,135.14,134.78,134.94,32833.0,126.6418,126.8483,126.5104,126.6606,32833.0
2020-04-01 12:00:00,135.16,135.4,134.88,135.11,34215.0,126.8671,127.0924,126.6043,126.8202,34215.0
2020-04-01 12:10:00,135.14,135.4,134.76,134.77,32157.0,126.8483,127.0924,126.4917,126.501,32157.0
2020-04-01 12:20:00,134.78,135.4,134.76,134.84,28455.0,126.5104,127.0924,126.4917,126.5668,28455.0
2020-04-01 12:30:00,134.95,135.45,134.92,135.23,37440.0,126.67,127.1393,126.6418,126.9328,37440.0
2020-04-01 12:40:00,135.29,135.31,134.62,134.69,48122.0,126.9891,127.0079,126.3603,126.426,48122.0
2020-04-01 12:50:00,134.72,135.35,134.6,135.32,51190.0,126.4541,127.0455,126.3415,127.0173,51190.0
2020-04-01 13:00:00,135.23,136.48,135.06,136.16,48613.0,126.9328,128.1061,126.7733,127.8058,48613.0
2020-04-01 13:10:00,136.2,136.48,135.87,136.22,43727.0,127.8433,128.1061,127.5336,127.8621,43727.0
2020-04-01 13:20:00,136.17,137.01,136.17,136.49,68274.0,127.8152,128.6036,127.8152,128.1155,68274.0
2020-04-01 13:30:00,136.43,136.49,135.96,136.29,39376.0,128.0592,128.1155,127.618,127.9278,39376.0
2020-04-01 13:40:00,136.31,136.39,135.64,135.98,20870.0,127.9466,128.0217,127.3177,127.6368,20870.0
2020-04-01 13:50:00,136.04,136.37,135.78,136.18,32147.0,127.6931,128.0029,127.4491,127.8245,32147.0
2020-04-01 14:00:00,136.16,136.79,135.96,136.34,38096.0,127.8058,128.3971,127.618,127.9747,38096.0
2020-04-01 14:10:00,136.34,136.43,135.92,136.07,19740.0,127.9747,128.0592,127.5805,127.7213,19740.0
2020-04-01 14:20:00,136.09,136.19,135.56,135.74,29429.0,127.7401,127.8339,127.2426,127.4115,29429.0
2020-04-01 14:30:00,135.83,136.09,135.17,135.96,26565.0,127.496,127.7401,126.8765,127.618,26565.0
2020-04-01 14:40:00,135.99,136.19,135.59,135.94,33368.0,127.6462,127.8339,127.2707,127.5993,33368.0
2020-04-01 14:50:00,135.9,136.05,135.2,135.28,35568.0,127.5617,127.7025,126.9047,126.9798,35568.0
2020-04-01 15:00:00,135.23,135.51,135.11,135.25,36633.0,126.9328,127.1956,126.8202,126.9516,36633.0
2020-04-01 15:10:00,135.29,135.47,134.77,135.28,50610.0,126.9891,127.1581,126.501,126.9798,50610.0
2020-04-01 15:20:00,135.3,135.68,134.95,135.27,51615.0,126.9985,127.3552,126.67,126.9704,51615.0
2020-04-01 15:30:00,135.29,135.82,135.14,135.21,66842.0,126.9891,127.4866,126.8483,126.9141,66842.0
2020-04-01 15:40:00,135.2,136.56,134.86,136.43,93701.0,126.9047,128.1812,126.5855,128.0592,93701.0
2020-04-01 15:50:00,136.33,136.98,135.61,136.5,220155.0,127.9653,128.5755,127.2895,128.1249,220155.0
2020-04-02 09:30:00,135.35,136.44,134.57,135.32,120107.0,127.0455,128.0686,126.3133,127.0173,120107.0
2020-04-02 09:40:00,135.25,136.03,133.03,134.09,97652.0,126.9516,127.6837,124.8678,125.8628,97652.0
2020-04-02 09:50:00,134.0,134.96,133.57,133.92,61370.0,125.7783,126.6794,125.3747,125.7032,61370.0
2020-04-02 10:00:00,133.99,134.8,133.66,134.78,28760.0,125.7689,126.5292,125.4592,126.5104,28760.0
2020-04-02 10:10:00,134.7,136.13,134.69,135.93,42127.0,126.4353,127.7776,126.426,127.5899,42127.0
2020-04-02 10:20:00,135.74,137.47,135.29,137.45,74857.0,127.4115,129.0354,126.9891,129.0166,74857.0
2020-04-02 10:30:00,137.46,138.89,136.68,138.79,74636.0,129.026,130.3683,128.2939,130.2744,74636.0
2020-04-02 10:40:00,138.84,139.28,137.52,138.09,66058.0,130.3213,130.7343,129.0823,129.6173,66058.0
2020-04-02 10:50:00,138.12,139.36,137.9,139.08,68314.0,129.6455,130.8094,129.439,130.5466,68314.0
2020-04-02 11:00:00,138.91,139.6,138.62,139.21,88567.0,130.387,131.0347,130.1148,130.6686,88567.0
2020-04-02 11:10:00,139.26,140.19,138.83,140.05,96792.0,130.7156,131.5885,130.3119,131.4571,96792.0
2020-04-02 11:20:00,140.12,140.12,138.85,139.08,59599.0,131.5228,131.5228,130.3307,130.5466,59599.0
2020-04-02 11:30:00,139.18,140.28,139.07,139.76,62649.0,130.6405,131.673,130.5372,131.1849,62649.0
2020-04-02 11:40:00,139.76,140.24,139.69,140.11,52723.0,131.1849,131.6354,131.1192,131.5134,52723.0
2020-04-02 11:50:00,140.08,140.24,139.48,140.01,61112.0,131.4852,131.6354,130.9221,131.4195,61112.0
2020-04-02 12:00:00,140.13,140.81,139.82,140.63,57851.0,131.5322,132.1705,131.2412,132.0015,57851.0
2020-04-02 12:10:00,140.63,141.06,140.46,140.92,91932.0,132.0015,132.4051,131.8419,132.2737,91932.0
2020-04-02 12:20:00,140.81,140.97,140.16,140.21,41797.0,132.1705,132.3206,131.5603,131.6073,41797.0
2020-04-02 12:30:00,140.32,140.49,139.92,139.95,50517.0,131.7105,131.8701,131.3351,131.3632,50517.0
2020-04-02 12:40:00,139.95,140.79,139.89,140.6,59100.0,131.3632,132.1517,131.3069,131.9733,59100.0
2020-04-02 12:50:00,140.61,140.98,140.41,140.62,33569.0,131.9827,132.33,131.795,131.9921,33569.0
2020-04-02 13:00:00,140.6,141.05,140.42,140.56,57225.0,131.9733,132.3957,131.8044,131.9358,57225.0
2020-04-02 13:10:00,140.55,140.89,140.38,140.65,53589.0,131.9264,132.2456,131.7668,132.0203,53589.0
2020-04-02 13:20:00,140.56,141.03,139.93,139.99,38487.0,131.9358,132.377,131.3445,131.4008,38487.0
2020-04-02 13:30:00,140.0,140.05,139.49,139.96,30597.0,131.4102,131.4571,130.9314,131.3726,30597.0
2020-04-02 13:40:00,139.89,140.29,139.75,140.12,30871.0,131.3069,131.6824,131.1755,131.5228,30871.0
2020-04-02 13:50:00,140.05,140.33,139.61,139.91,44385.0,131.4571,131.7199,131.0441,131.3257,44385.0
2020-04-02 14:00:00,139.77,140.03,139.47,139.74,35161.0,131.1943,131.4383,130.9127,131.1661,35161.0
2020-04-02 14:10:00,139.79,140.5,139.3,139.3,39022.0,131.213,131.8795,130.7531,130.7531,39022.0
2020-04-02 14:20:00,139.32,140.22,139.26,140.12,64135.0,130.7719,131.6167,130.7156,131.5228,64135.0
2020-04-02 14:30:00,140.06,140.93,139.7,140.73,89825.0,131.4665,132.2831,131.1286,132.0954,89825.0
2020-04-02 14:40:00,140.7,140.7,139.99,140.09,56649.0,132.0672,132.0672,131.4008,131.4946,56649.0
2020-04-02 14:50:00,140.16,140.59,139.96,140.53,84588.0,131.5603,131.964,131.3726,131.9076,84588.0
2020-04-02 15:00:00,140.54,140.98,140.34,140.94,70913.0,131.917,132.33,131.7293,132.2925,70913.0
2020-04-02 15:10:00,140.9,141.24,140.54,141.19,98034.0,132.2549,132.5741,131.917,132.5271,98034.0
2020-04-02 15:20:00,141.19,141.93,141.16,141.45,80097.0,132.5271,133.2217,132.499,132.7712,80097.0
2020-04-02 15:30:00,141.5,141.69,140.14,140.51,131168.0,132.8181,132.9965,131.5416,131.8889,131168.0
2020-04-02 15:40:00,140.58,141.72,140.53,141.25,109648.0,131.9546,133.0246,131.9076,132.5835,109648.0
2020-04-02 15:50:00,141.25,142.8,141.25,142.1,503759.0,132.5835,134.0384,132.5835,133.3813,503759.0
2020-04-03 09:30:00,140.92,141.91,140.35,141.47,101409.0,132.2737,133.203,131.7387,132.79,101409.0
2020-04-03 09:40:00,141.29,142.24,141.27,142.11,49478.0,132.621,133.5127,132.6022,133.3907,49478.0
2020-04-03 09:50:00,142.22,142.67,141.9,142.41,72614.0,133.4939,133.9163,133.1936,133.6723,72614.0
2020-04-03 10:00:00,142.42,144.19,142.31,144.05,126054.0,133.6817,135.3431,133.5784,135.2117,126054.0
2020-04-03 10:10:00,144.09,144.6,143.67,143.76,109041.0,135.2492,135.7279,134.855,134.9395,109041.0
2020-04-03 10:20:00,143.74,144.59,143.33,143.65,70637.0,134.9207,135.7185,134.5358,134.8362,70637.0
2020-04-03 10:30:00,143.64,143.83,143.16,143.2,83153.0,134.8268,135.0052,134.3763,134.4138,83153.0
2020-04-03 10:40:00,143.27,143.37,142.7,143.18,87802.0,134.4795,134.5734,133.9445,134.395,87802.0
2020-04-03 10:50:00,143.18,143.24,142.62,142.88,67592.0,134.395,134.4514,133.8694,134.1135,67592.0
2020-04-03 11:00:00,142.93,143.15,142.17,142.36,53780.0,134.1604,134.3669,133.447,133.6254,53780.0
2020-04-03 11:10:00,142.44,142.57,141.31,141.56,112850.0,133.7004,133.8225,132.6398,132.8744,112850.0
2020-04-03 11:20:00,141.5,141.74,140.15,140.8,114118.0,132.8181,133.0434,131.551,132.1611,114118.0
2020-04-03 11:30:00,140.69,141.18,140.46,140.89,63654.0,132.0578,132.5178,131.8419,132.2456,63654.0
2020-04-03 11:40:00,140.83,140.83,139.66,139.87,59568.0,132.1892,132.1892,131.091,131.2881,59568.0
2020-04-03 11:50:00,139.77,140.19,139.47,140.11,61532.0,131.1943,131.5885,130.9127,131.5134,61532.0
2020-04-03 12:00:00,140.07,140.28,139.66,139.87,30048.0,131.4759,131.673,131.091,131.2881,30048.0
2020-04-03 12:10:00,139.97,140.13,139.03,139.07,60438.0,131.382,131.5322,130.4997,130.5372,60438.0
2020-04-03 12:20:00,139.12,139.69,139.0,139.56,54827.0,130.5842,131.1192,130.4715,130.9972,54827.0
2020-04-03 12:30:00,139.54,139.95,139.43,139.75,52410.0,130.9784,131.3632,130.8751,131.1755,52410.0
2020-04-03 12:40:00,139.75,140.3,139.26,139.26,59561.0,131.1755,131.6918,130.7156,130.7156,59561.0
2020-04-03 12:50:00,139.25,139.95,139.2,139.79,14118.0,130.7062,131.3632,130.6592,131.213,14118.0
2020-04-03 13:00:00,139.89,139.89,139.5,139.65,20646.0,131.3069,131.3069,130.9408,131.0816,20646.0
2020-04-03 13:10:00,139.65,139.68,139.14,139.46,13937.0,131.0816,131.1098,130.6029,130.9033,13937.0
2020-04-03 13:20:00,139.51,139.64,138.8,138.89,13869.0,130.9502,131.0722,130.2838,130.3683,13869.0
2020-04-03 13:30:00,138.7,139.21,138.52,139.1,35137.0,130.1899,130.6686,130.021,130.5654,35137.0
2020-04-03 13:40:00,139.09,139.5,138.94,139.31,58137.0,130.556,130.9408,130.4152,130.7625,58137.0
2020-04-03 13:50:00,139.32,139.43,138.61,138.72,21858.0,130.7719,130.8751,130.1054,130.2087,21858.0
2020-04-03 14:00:00,138.73,138.85,138.52,138.56,21868.0,130.2181,130.3307,130.021,130.0585,21868.0
2020-04-03 14:10:00,138.56,138.89,138.46,138.75,52504.0,130.0585,130.3683,129.9646,130.2369,52504.0
2020-04-03 14:20:00,138.83,139.26,138.76,139.26,46978.0,130.3119,130.7156,130.2462,130.7156,46978.0
2020-04-03 14:30:00,139.13,139.35,138.83,139.05,27441.0,130.5935,130.8,130.3119,130.5184,27441.0
2020-04-03 14:40:00,139.04,139.31,138.66,138.74,18270.0,130.5091,130.7625,130.1524,130.2275,18270.0
2020-04-03 14:50:00,138.74,139.82,138.74,139.71,75147.0,130.2275,131.2412,130.2275,131.138,75147.0
2020-04-03 15:00:00,139.67,139.82,139.24,139.69,60395.0,131.1004,131.2412,130.6968,131.1192,60395.0
2020-04-03 15:10:00,139.65,140.01,139.38,139.67,61903.0,131.0816,131.4195,130.8282,131.1004,61903.0
2020-04-03 15:20:00,139.68,139.94,139.43,139.86,44301.0,131.1098,131.3538,130.8751,131.2787,44301.0
2020-04-03 15:30:00,139.92,140.23,139.19,139.36,78840.0,131.3351,131.626,130.6499,130.8094,78840.0
2020-04-03 15:40:00,139.38,139.94,139.01,139.73,91710.0,130.8282,131.3538,130.4809,131.1567,91710.0
2020-04-03 15:50:00,139.91,140.85,139.29,139.67,310303.0,131.3257,132.208,130.7437,131.1004,310303.0
2020-04-06 09:30:00,142.27,143.31,141.02,142.42,183036.0,133.5409,134.5171,132.3676,133.6817,183036.0
2020-04-06 09:40:00,142.5,142.88,141.89,142.88,94545.0,133.7568,134.1135,133.1842,134.1135,94545.0
2020-04-06 09:50:00,142.81,143.5,142.47,142.62,85976.0,134.0477,134.6954,133.7286,133.8694,85976.0
2020-04-06 10:00:00,142.64,143.03,141.72,141.86,70821.0,133.8882,134.2542,133.0246,133.156,70821.0
2020-04-06 10:10:00,141.81,142.24,141.69,141.91,48169.0,133.1091,133.5127,132.9965,133.203,48169.0
2020-04-06 10:20:00,141.84,142.0,141.58,141.99,55382.0,133.1373,133.2874,132.8932,133.2781,55382.0
2020-04-06 10:30:00,141.98,142.36,141.75,142.26,76479.0,133.2687,133.6254,133.0528,133.5315,76479.0
2020-04-06 10:40:00,142.23,142.34,141.42,141.53,66403.0,133.5033,133.6066,132.743,132.8463,66403.0
2020-04-06 10:50:00,141.59,141.7,141.38,141.47,75526.0,132.9026,133.0059,132.7055,132.79,75526.0
2020-04-06 11:00:00,141.46,141.48,141.16,141.38,75771.0,132.7806,132.7994,132.499,132.7055,75771.0
2020-04-06 11:10:00,141.39,141.56,141.11,141.52,40845.0,132.7149,132.8744,132.4521,132.8369,40845.0
2020-04-06 11:20:00,141.52,141.59,141.32,141.5,30466.0,132.8369,132.9026,132.6492,132.8181,30466.0
2020-04-06 11:30:00,141.5,141.67,140.79,141.12,49878.0,132.8181,132.9777,132.1517,132.4614,49878.0
2020-04-06 11:40:00,141.16,141.76,141.09,141.62,28429.0,132.499,133.0622,132.4333,132.9308,28429.0
2020-04-06 11:50:00,141.61,141.97,141.48,141.57,26760.0,132.9214,133.2593,132.7994,132.8838,26760.0
2020-04-06 12:00:00,141.6,142.02,141.49,141.8,16665.0,132.912,133.3062,132.8087,133.0997,16665.0
2020-04-06 12:10:00,141.81,142.19,141.7,142.1,29688.0,133.1091,133.4658,133.0059,133.3813,29688.0
2020-04-06 12:20:00,142.06,142.42,142.02,142.23,26528.0,133.3438,133.6817,133.3062,133.5033,26528.0
2020-04-06 12:30:00,142.23,142.35,141.96,141.96,46560.0,133.5033,133.616,133.2499,133.2499,46560.0
2020-04-06 12:40:00,141.84,142.03,141.76,141.76,37722.0,133.1373,133.3156,133.0622,133.0622,37722.0
2020-04-06 12:50:00,141.66,142.01,141.62,141.97,28120.0,132.9683,133.2968,132.9308,133.2593,28120.0
2020-04-06 13:00:00,141.96,142.0,141.7,141.8,19681.0,133.2499,133.2874,133.0059,133.0997,19681.0
2020-04-06 13:10:00,141.77,141.9,141.2,141.22,25114.0,133.0716,133.1936,132.5365,132.5553,25114.0
2020-04-06 13:20:00,141.18,141.22,140.97,141.13,44102.0,132.5178,132.5553,132.3206,132.4708,44102.0
2020-04-06 13:30:00,141.09,141.2,140.82,141.01,36221.0,132.4333,132.5365,132.1798,132.3582,36221.0
2020-04-06 13:40:00,140.99,141.1,140.86,141.03,36634.0,132.3394,132.4427,132.2174,132.377,36634.0
2020-04-06 13:50:00,141.04,141.3,140.95,141.24,36106.0,132.3863,132.6304,132.3019,132.5741,36106.0
2020-04-06 14:00:00,141.27,141.97,141.08,141.75,36021.0,132.6022,133.2593,132.4239,133.0528,36021.0
2020-04-06 14:10:00,141.75,141.8,141.25,141.37,38914.0,133.0528,133.0997,132.5835,132.6961,38914.0
2020-04-06 14:20:00,141.45,141.48,141.14,141.27,41403.0,132.7712,132.7994,132.4802,132.6022,41403.0
2020-04-06 14:30:00,141.27,141.35,141.0,141.16,32623.0,132.6022,132.6773,132.3488,132.499,32623.0
2020-04-06 14:40:00,141.17,141.37,140.9,140.9,66307.0,132.5084,132.6961,132.2549,132.2549,66307.0
2020-04-06 14:50:00,140.92,141.21,140.64,140.97,53778.0,132.2737,132.5459,132.0109,132.3206,53778.0
2020-04-06 15:00:00,141.01,141.37,140.86,140.9,67064.0,132.3582,132.6961,132.2174,132.2549,67064.0
2020-04-06 15:10:00,140.87,140.97,140.3,140.46,56123.0,132.2268,132.3206,131.6918,131.8419,56123.0
2020-04-06 15:20:00,140.45,141.12,140.45,141.06,44653.0,131.8325,132.4614,131.8325,132.4051,44653.0
2020-04-06 15:30:00,141.06,141.17,140.73,141.11,108773.0,132.4051,132.5084,132.0954,132.4521,108773.0
2020-04-06 15:40:00,141.07,141.53,140.87,141.1,148162.0,132.4145,132.8463,132.2268,132.4427,148162.0
2020-04-06 15:50:00,141.1,142.58,141.1,141.29,536987.0,132.4427,133.8319,132.4427,132.621,536987.0
2020-04-07 09:30:00,143.13,143.9,141.6,141.97,136774.0,134.3481,135.0709,132.912,133.2593,136774.0
2020-04-07 09:40:00,141.76,142.13,140.82,141.13,79055.0,133.0622,133.4095,132.1798,132.4708,79055.0
2020-04-07 09:50:00,141.14,141.4,140.05,140.48,68687.0,132.4802,132.7243,131.4571,131.8607,68687.0
2020-04-07 10:00:00,140.44,140.69,140.11,140.69,87021.0,131.8232,132.0578,131.5134,132.0578,87021.0
2020-04-07 10:10:00,140.73,142.31,140.6,142.06,76911.0,132.0954,133.5784,131.9733,133.3438,76911.0
2020-04-07 10:20:00,142.04,142.5,141.91,141.97,50847.0,133.325,133.7568,133.203,133.2593,50847.0
2020-04-07 10:30:00,142.11,142.46,142.02,142.09,58802.0,133.3907,133.7192,133.3062,133.3719,58802.0
2020-04-07 10:40:00,142.03,142.87,141.78,142.87,68290.0,133.3156,134.1041,133.0809,134.1041,68290.0
2020-04-07 10:50:00,142.85,142.99,142.41,142.53,90459.0,134.0853,134.2167,133.6723,133.7849,90459.0
2020-04-07 11:00:00,142.46,142.79,141.73,142.69,65226.0,133.7192,134.029,133.034,133.9351,65226.0
2020-04-07 11:10:00,142.68,143.0,142.29,142.82,60566.0,133.9257,134.2261,133.5597,134.0571,60566.0
2020-04-07 11:20:00,142.89,143.87,142.84,143.6,104966.0,134.1228,135.0427,134.0759,134.7893,104966.0
2020-04-07 11:30:00,143.6,143.98,143.41,143.92,65891.0,134.7893,135.146,134.6109,135.0896,65891.0
2020-04-07 11:40:00,143.88,143.92,143.55,143.79,44941.0,135.0521,135.0896,134.7423,134.9676,44941.0
2020-04-07 11:50:00,143.79,143.83,143.31,143.51,34568.0,134.9676,135.0052,134.5171,134.7048,34568.0
2020-04-07 12:00:00,143.52,144.44,143.43,144.36,47278.0,134.7142,135.5777,134.6297,135.5026,47278.0
2020-04-07 12:10:00,144.41,144.41,144.1,144.21,39020.0,135.5496,135.5496,135.2586,135.3618,39020.0
2020-04-07 12:20:00,144.19,144.34,143.93,144.1,36355.0,135.3431,135.4839,135.099,135.2586,36355.0
2020-04-07 12:30:00,144.12,144.42,144.0,144.24,26914.0,135.2774,135.559,135.1647,135.39,26914.0
2020-04-07 12:40:00,144.31,144.36,143.94,144.02,50284.0,135.4557,135.5026,135.1084,135.1835,50284.0
2020-04-07 12:50:00,144.05,144.12,143.79,143.85,28692.0,135.2117,135.2774,134.9676,135.0239,28692.0
2020-04-07 13:00:00,143.86,144.8,143.86,144.15,49372.0,135.0333,135.9156,135.0333,135.3055,49372.0
2020-04-07 13:10:00,144.15,144.24,143.87,144.07,53623.0,135.3055,135.39,135.0427,135.2304,53623.0
2020-04-07 13:20:00,144.06,144.06,143.7,143.84,41436.0,135.2211,135.2211,134.8831,135.0145,41436.0
2020-04-07 13:30:00,143.76,143.77,143.09,143.52,29864.0,134.9395,134.9488,134.3106,134.7142,29864.0
2020-04-07 13:40:00,143.5,144.24,143.5,144.12,27320.0,134.6954,135.39,134.6954,135.2774,27320.0
2020-04-07 13:50:00,144.03,144.07,143.84,144.02,41006.0,135.1929,135.2304,135.0145,135.1835,41006.0
2020-04-07 14:00:00,144.01,144.13,143.54,143.63,27917.0,135.1741,135.2868,134.733,134.8174,27917.0
2020-04-07 14:10:00,143.59,143.85,143.16,143.18,21759.0,134.7799,135.0239,134.3763,134.395,21759.0
2020-04-07 14:20:00,143.22,143.83,143.15,143.6,30367.0,134.4326,135.0052,134.3669,134.7893,30367.0
2020-04-07 14:30:00,143.45,143.54,142.54,142.96,55838.0,134.6485,134.733,133.7943,134.1885,55838.0
2020-04-07 14:40:00,142.93,143.24,142.68,142.76,50980.0,134.1604,134.4514,133.9257,134.0008,50980.0
2020-04-07 14:50:00,142.75,142.87,142.0,142.14,51477.0,133.9914,134.1041,133.2874,133.4189,51477.0
2020-04-07 15:00:00,142.2,142.97,142.11,142.97,37615.0,133.4752,134.1979,133.3907,134.1979,37615.0
2020-04-07 15:10:00,142.89,143.11,142.03,142.03,45511.0,134.1228,134.3293,133.3156,133.3156,45511.0
2020-04-07 15:20:00,142.02,142.53,141.99,142.08,86218.0,133.3062,133.7849,133.2781,133.3625,86218.0
2020-04-07 15:30:00,142.08,142.59,141.71,142.36,117277.0,133.3625,133.8412,133.0152,133.6254,117277.0
2020-04-07 15:40:00,142.26,143.47,142.26,143.47,71614.0,133.5315,134.6673,133.5315,134.6673,71614.0
2020-04-07 15:50:00,143.54,143.69,141.51,141.84,317491.0,134.733,134.8738,132.8275,133.1373,317491.0
2020-04-08 09:30:00,142.05,143.46,140.79,141.37,121088.0,133.3344,134.6579,132.1517,132.6961,121088.0
2020-04-08 09:40:00,141.46,141.78,141.03,141.24,63359.0,132.7806,133.0809,132.377,132.5741,63359.0
2020-04-08 09:50:00,141.2,141.41,140.85,140.97,39564.0,132.5365,132.7336,132.208,132.3206,39564.0
2020-04-08 10:00:00,140.99,141.08,140.5,140.75,46348.0,132.3394,132.4239,131.8795,132.1141,46348.0
2020-04-08 10:10:00,140.8,141.55,140.73,141.55,23432.0,132.1611,132.8651,132.0954,132.8651,23432.0
2020-04-08 10:20:00,141.46,141.84,141.32,141.7,18302.0,132.7806,133.1373,132.6492,133.0059,18302.0
2020-04-08 10:30:00,141.68,141.78,141.36,141.53,18601.0,132.9871,133.0809,132.6867,132.8463,18601.0
2020-04-08 10:40:00,141.62,141.99,141.41,141.99,27120.0,132.9308,133.2781,132.7336,133.2781,27120.0
2020-04-08 10:50:00,141.99,142.51,141.99,142.45,20170.0,133.2781,133.7662,133.2781,133.7098,20170.0
2020-04-08 11:00:00,142.55,142.55,142.03,142.07,27428.0,133.8037,133.8037,133.3156,133.3531,27428.0
2020-04-08 11:10:00,142.19,143.06,142.14,143.02,70333.0,133.4658,134.2824,133.4189,134.2449,70333.0
2020-04-08 11:20:00,143.05,143.27,142.94,142.96,39457.0,134.273,134.4795,134.1698,134.1885,39457.0
2020-04-08 11:30:00,142.95,143.27,142.68,143.18,27131.0,134.1792,134.4795,133.9257,134.395,27131.0
2020-04-08 11:40:00,143.28,143.29,143.06,143.06,24335.0,134.4889,134.4983,134.2824,134.2824,24335.0
2020-04-08 11:50:00,143.09,143.81,142.88,143.6,42871.0,134.3106,134.9864,134.1135,134.7893,42871.0
2020-04-08 12:00:00,143.67,143.98,143.46,143.98,34368.0,134.855,135.146,134.6579,135.146,34368.0
2020-04-08 12:10:00,143.98,144.12,143.56,144.03,37280.0,135.146,135.2774,134.7517,135.1929,37280.0
2020-04-08 12:20:00,144.04,144.23,143.97,144.04,29032.0,135.2023,135.3806,135.1366,135.2023,29032.0
2020-04-08 12:30:00,144.09,144.77,144.07,144.69,27707.0,135.2492,135.8875,135.2304,135.8124,27707.0
2020-04-08 12:40:00,144.71,144.87,144.15,144.21,58953.0,135.8312,135.9814,135.3055,135.3618,58953.0
2020-04-08 12:50:00,144.19,144.33,143.3,143.58,56808.0,135.3431,135.4745,134.5077,134.7705,56808.0
2020-04-08 13:00:00,143.59,144.03,143.49,143.9,41151.0,134.7799,135.1929,134.686,135.0709,41151.0
2020-04-08 13:10:00,143.9,144.0,143.54,143.64,30752.0,135.0709,135.1647,134.733,134.8268,30752.0
2020-04-08 13:20:00,143.58,143.85,143.47,143.64,31974.0,134.7705,135.0239,134.6673,134.8268,31974.0
2020-04-08 13:30:00,143.68,143.98,143.35,143.56,31595.0,134.8644,135.146,134.5546,134.7517,31595.0
2020-04-08 13:40:00,143.67,143.73,142.96,143.07,32547.0,134.855,134.9113,134.1885,134.2918,32547.0
2020-04-08 13:50:00,143.07,143.43,142.96,143.32,37769.0,134.2918,134.6297,134.1885,134.5265,37769.0
2020-04-08 14:00:00,143.33,144.23,143.22,144.18,55301.0,134.5358,135.3806,134.4326,135.3337,55301.0
2020-04-08 14:10:00,144.16,144.57,144.16,144.45,59604.0,135.3149,135.6998,135.3149,135.5871,59604.0
2020-04-08 14:20:00,144.5,145.98,144.5,145.95,113281.0,135.6341,137.0232,135.6341,136.9951,113281.0
2020-04-08 14:30:00,145.97,145.98,145.67,145.93,62786.0,137.0139,137.0232,136.7323,136.9763,62786.0
2020-04-08 14:40:00,145.96,146.3,145.93,146.09,81123.0,137.0045,137.3236,136.9763,137.1265,81123.0
2020-04-08 14:50:00,146.12,146.39,146.07,146.19,64901.0,137.1547,137.4081,137.1077,137.2204,64901.0
2020-04-08 15:00:00,146.16,146.17,145.6,145.89,65205.0,137.1922,137.2016,136.6666,136.9388,65205.0
2020-04-08 15:10:00,145.88,146.4,145.52,146.29,123428.0,136.9294,137.4175,136.5915,137.3142,123428.0
2020-04-08 15:20:00,146.34,146.49,145.91,146.44,125671.0,137.3612,137.502,136.9575,137.455,125671.0
2020-04-08 15:30:00,146.47,146.89,145.45,145.69,171637.0,137.4832,137.8774,136.5258,136.751,171637.0
2020-04-08 15:40:00,145.74,145.79,145.11,145.62,130181.0,136.798,136.8449,136.2066,136.6853,130181.0
2020-04-08 15:50:00,145.65,147.25,145.65,146.06,426389.0,136.7135,138.2153,136.7135,137.0983,426389.0
2020-04-09 09:30:00,144.51,145.94,143.55,145.07,206792.0,135.6434,136.9857,134.7423,136.1691,206792.0
2020-04-09 09:40:00,145.23,145.48,144.55,144.92,80181.0,136.3193,136.5539,135.681,136.0283,80181.0
2020-04-09 09:50:00,144.81,145.51,144.52,145.36,66777.0,135.925,136.5821,135.6528,136.4413,66777.0
2020-04-09 10:00:00,145.44,145.77,144.58,145.01,86492.0,136.5164,136.8261,135.7091,136.1128,86492.0
2020-04-09 10:10:00,144.97,145.65,144.96,145.41,73952.0,136.0752,136.7135,136.0658,136.4882,73952.0
2020-04-09 10:20:00,145.42,146.35,145.11,146.1,87849.0,136.4976,137.3705,136.2066,137.1359,87849.0
2020-04-09 10:30:00,146.21,146.21,145.05,145.76,123195.0,137.2391,137.2391,136.1503,136.8167,123195.0
2020-04-09 10:40:00,145.68,146.1,145.35,145.9,56027.0,136.7417,137.1359,136.4319,136.9482,56027.0
2020-04-09 10:50:00,145.83,146.03,145.37,145.74,56287.0,136.8825,137.0702,136.4507,136.798,56287.0
2020-04-09 11:00:00,145.72,145.74,145.0,145.55,62013.0,136.7792,136.798,136.1034,136.6196,62013.0
2020-04-09 11:10:00,145.6,145.69,145.01,145.12,48599.0,136.6666,136.751,136.1128,136.216,48599.0
2020-04-09 11:20:00,145.14,145.59,144.78,145.06,96414.0,136.2348,136.6572,135.8969,136.1597,96414.0
2020-04-09 11:30:00,145.12,145.56,144.86,145.3,30030.0,136.216,136.629,135.972,136.385,30030.0
2020-04-09 11:40:00,145.36,145.44,144.92,145.32,48266.0,136.4413,136.5164,136.0283,136.4037,48266.0
2020-04-09 11:50:00,145.28,145.64,144.77,144.89,42172.0,136.3662,136.7041,135.8875,136.0001,42172.0
2020-04-09 12:00:00,144.91,145.29,144.84,145.29,41049.0,136.0189,136.3756,135.9532,136.3756,41049.0
2020-04-09 12:10:00,145.28,145.28,144.86,145.09,46084.0,136.3662,136.3662,135.972,136.1879,46084.0
2020-04-09 12:20:00,145.14,145.34,144.77,145.0,57106.0,136.2348,136.4225,135.8875,136.1034,57106.0
2020-04-09 12:30:00,144.96,145.08,144.64,144.92,68881.0,136.0658,136.1785,135.7655,136.0283,68881.0
2020-04-09 12:40:00,144.94,145.12,144.73,144.98,42836.0,136.0471,136.216,135.8499,136.0846,42836.0
2020-04-09 12:50:00,144.98,145.63,144.9,145.3,45353.0,136.0846,136.6947,136.0095,136.385,45353.0
2020-04-09 13:00:00,145.33,145.36,145.04,145.14,27378.0,136.4131,136.4413,136.1409,136.2348,27378.0
2020-04-09 13:10:00,145.2,145.34,144.98,145.06,30125.0,136.2911,136.4225,136.0846,136.1597,30125.0
2020-04-09 13:20:00,145.09,145.76,144.84,145.68,49854.0,136.1879,136.8167,135.9532,136.7417,49854.0
2020-04-09 13:30:00,145.72,145.83,145.4,145.48,36067.0,136.7792,136.8825,136.4788,136.5539,36067.0
2020-04-09 13:40:00,145.44,145.79,145.08,145.26,35480.0,136.5164,136.8449,136.1785,136.3474,35480.0
2020-04-09 13:50:00,145.22,145.52,145.12,145.35,43760.0,136.3099,136.5915,136.216,136.4319,43760.0
2020-04-09 14:00:00,145.28,145.39,144.82,144.91,44581.0,136.3662,136.4694,135.9344,136.0189,44581.0
2020-04-09 14:10:00,144.92,145.44,144.89,145.31,31839.0,136.0283,136.5164,136.0001,136.3944,31839.0
2020-04-09 14:20:00,145.3,145.64,145.14,145.48,37866.0,136.385,136.7041,136.2348,136.5539,37866.0
2020-04-09 14:30:00,145.45,145.96,145.43,145.84,41931.0,136.5258,137.0045,136.507,136.8918,41931.0
2020-04-09 14:40:00,145.88,145.93,145.04,145.14,42807.0,136.9294,136.9763,136.1409,136.2348,42807.0
2020-04-09 14:50:00,145.14,145.17,144.48,144.96,54644.0,136.2348,136.2629,135.6153,136.0658,54644.0
2020-04-09 15:00:00,144.95,145.21,144.77,144.98,60703.0,136.0564,136.3005,135.8875,136.0846,60703.0
2020-04-09 15:10:00,145.0,145.22,144.81,145.01,70922.0,136.1034,136.3099,135.925,136.1128,70922.0
2020-04-09 15:20:00,145.09,145.69,144.73,145.69,80531.0,136.1879,136.751,135.8499,136.751,80531.0
2020-04-09 15:30:00,145.75,146.21,145.7,145.98,98425.0,136.8074,137.2391,136.7604,137.0232,98425.0
2020-04-09 15:40:00,145.97,146.16,145.47,145.63,124473.0,137.0139,137.1922,136.5445,136.6947,124473.0
2020-04-09 15:50:00,145.69,146.4,145.57,145.73,299358.0,136.751,137.4175,136.6384,136.7886,299358.0
2020-04-13 09:30:00,144.97,146.59,144.74,146.32,106284.0,136.0752,137.5958,135.8593,137.3424,106284.0
2020-04-13 09:40:00,146.35,146.36,145.09,145.09,29089.0,137.3705,137.3799,136.1879,136.1879,29089.0
2020-04-13 09:50:00,145.26,145.63,145.01,145.02,23242.0,136.3474,136.6947,136.1128,136.1221,23242.0
2020-04-13 10:00:00,145.12,145.97,144.91,145.92,32210.0,136.216,137.0139,136.0189,136.9669,32210.0
2020-04-13 10:10:00,145.97,146.03,145.22,145.26,25433.0,137.0139,137.0702,136.3099,136.3474,25433.0
2020-04-13 10:20:00,145.28,145.37,144.33,144.49,29000.0,136.3662,136.4507,135.4745,135.6247,29000.0
2020-04-13 10:30:00,144.37,144.38,143.24,143.38,72201.0,135.512,135.5214,134.4514,134.5828,72201.0
2020-04-13 10:40:00,143.38,143.65,142.89,143.5,32368.0,134.5828,134.8362,134.1228,134.6954,32368.0
2020-04-13 10:50:00,143.59,144.24,143.43,144.18,22623.0,134.7799,135.39,134.6297,135.3337,22623.0
2020-04-13 11:00:00,144.18,144.18,143.8,144.0,60386.0,135.3337,135.3337,134.977,135.1647,60386.0
2020-04-13 11:10:00,144.09,144.57,143.79,143.83,49977.0,135.2492,135.6998,134.9676,135.0052,49977.0
2020-04-13 11:20:00,143.77,143.9,143.47,143.55,34130.0,134.9488,135.0709,134.6673,134.7423,34130.0
2020-04-13 11:30:00,143.59,144.03,143.56,143.7,48202.0,134.7799,135.1929,134.7517,134.8831,48202.0
2020-04-13 11:40:00,143.69,143.88,143.38,143.87,16458.0,134.8738,135.0521,134.5828,135.0427,16458.0
2020-04-13 11:50:00,143.84,144.15,143.74,143.91,17160.0,135.0145,135.3055,134.9207,135.0803,17160.0
2020-04-13 12:00:00,143.84,144.31,143.84,143.86,18723.0,135.0145,135.4557,135.0145,135.0333,18723.0
2020-04-13 12:10:00,143.91,143.95,143.69,143.91,17073.0,135.0803,135.1178,134.8738,135.0803,17073.0
2020-04-13 12:20:00,143.91,144.18,143.85,144.17,23127.0,135.0803,135.3337,135.0239,135.3243,23127.0
2020-04-13 12:30:00,144.1,144.33,143.91,144.25,36963.0,135.2586,135.4745,135.0803,135.3994,36963.0
2020-04-13 12:40:00,144.27,144.48,144.18,144.38,16850.0,135.4182,135.6153,135.3337,135.5214,16850.0
2020-04-13 12:50:00,144.37,144.37,143.6,143.9,20147.0,135.512,135.512,134.7893,135.0709,20147.0
2020-04-13 13:00:00,143.9,144.1,143.68,144.04,30560.0,135.0709,135.2586,134.8644,135.2023,30560.0
2020-04-13 13:10:00,143.96,143.98,143.46,143.71,18389.0,135.1272,135.146,134.6579,134.8925,18389.0
2020-04-13 13:20:00,143.74,143.79,143.5,143.58,14071.0,134.9207,134.9676,134.6954,134.7705,14071.0
2020-04-13 13:30:00,143.58,144.0,143.48,144.0,14416.0,134.7705,135.1647,134.6766,135.1647,14416.0
2020-04-13 13:40:00,143.95,144.18,143.85,143.9,29010.0,135.1178,135.3337,135.0239,135.0709,29010.0
2020-04-13 13:50:00,143.9,144.14,143.73,143.73,26548.0,135.0709,135.2961,134.9113,134.9113,26548.0
2020-04-13 14:00:00,143.78,143.85,143.14,143.24,25719.0,134.9582,135.0239,134.3575,134.4514,25719.0
2020-04-13 14:10:00,143.27,143.27,142.88,143.2,28155.0,134.4795,134.4795,134.1135,134.4138,28155.0
2020-04-13 14:20:00,143.25,143.25,142.89,143.12,20427.0,134.4607,134.4607,134.1228,134.3387,20427.0
2020-04-13 14:30:00,143.15,143.84,143.15,143.78,34676.0,134.3669,135.0145,134.3669,134.9582,34676.0
2020-04-13 14:40:00,143.75,144.24,143.65,144.09,33913.0,134.9301,135.39,134.8362,135.2492,33913.0
2020-04-13 14:50:00,144.11,144.48,144.11,144.36,25603.0,135.268,135.6153,135.268,135.5026,25603.0
2020-04-13 15:00:00,144.34,144.39,143.75,143.81,28090.0,135.4839,135.5308,134.9301,134.9864,28090.0
2020-04-13 15:10:00,143.83,144.4,143.79,144.38,30342.0,135.0052,135.5402,134.9676,135.5214,30342.0
2020-04-13 15:20:00,144.39,144.52,143.98,144.13,38425.0,135.5308,135.6528,135.146,135.2868,38425.0
2020-04-13 15:30:00,144.16,144.65,143.98,144.65,56375.0,135.3149,135.7749,135.146,135.7749,56375.0
2020-04-13 15:40:00,144.67,145.17,144.56,145.11,66266.0,135.7936,136.2629,135.6904,136.2066,66266.0
2020-04-13 15:50:00,144.94,145.1,144.0,144.42,140403.0,136.0471,136.1972,135.1647,135.559,140403.0
2020-04-14 09:30:00,146.95,147.28,144.27,144.32,119880.0,137.9337,138.2435,135.4182,135.4651,119880.0
2020-04-14 09:40:00,144.05,145.41,144.05,145.06,44510.0,135.2117,136.4882,135.2117,136.1597,44510.0
2020-04-14 09:50:00,144.79,145.9,144.74,145.78,33669.0,135.9063,136.9482,135.8593,136.8355,33669.0
2020-04-14 10:00:00,145.83,146.68,145.74,146.68,39601.0,136.8825,137.6803,136.798,137.6803,39601.0
2020-04-14 10:10:00,146.56,147.84,146.56,147.81,59434.0,137.5677,138.7691,137.5677,138.741,59434.0
2020-04-14 10:20:00,147.85,147.97,147.57,147.91,49828.0,138.7785,138.8911,138.5157,138.8348,49828.0
2020-04-14 10:30:00,147.92,148.83,147.86,148.62,46013.0,138.8442,139.6984,138.7879,139.5013,46013.0
2020-04-14 10:40:00,148.65,148.81,148.25,148.36,42892.0,139.5294,139.6796,139.154,139.2572,42892.0
2020-04-14 10:50:00,148.45,148.97,148.0,148.79,44929.0,139.3417,139.8298,138.9193,139.6608,44929.0
2020-04-14 11:00:00,148.83,149.38,148.55,148.55,58990.0,139.6984,140.2146,139.4356,139.4356,58990.0
2020-04-14 11:10:00,148.6,149.02,148.43,148.77,39774.0,139.4825,139.8767,139.3229,139.6421,39774.0
2020-04-14 11:20:00,148.78,149.22,148.76,148.94,38744.0,139.6515,140.0645,139.6327,139.8016,38744.0
2020-04-14 11:30:00,148.94,149.22,148.89,149.03,65427.0,139.8016,140.0645,139.7547,139.8861,65427.0
2020-04-14 11:40:00,149.09,149.5,149.06,149.36,83020.0,139.9424,140.3273,139.9143,140.1959,83020.0
2020-04-14 11:50:00,149.4,149.98,149.29,149.89,52547.0,140.2334,140.7778,140.1302,140.6933,52547.0
2020-04-14 12:00:00,149.93,150.87,149.93,150.18,109313.0,140.7309,141.6132,140.7309,140.9656,109313.0
2020-04-14 12:10:00,150.17,150.2,149.48,150.18,33953.0,140.9562,140.9843,140.3085,140.9656,33953.0
2020-04-14 12:20:00,150.23,150.5,150.12,150.16,25760.0,141.0125,141.2659,140.9092,140.9468,25760.0
2020-04-14 12:30:00,150.2,150.57,150.2,150.4,33458.0,140.9843,141.3316,140.9843,141.1721,33458.0
2020-04-14 12:40:00,150.42,150.62,150.18,150.35,35607.0,141.1908,141.3786,140.9656,141.1251,35607.0
2020-04-14 12:50:00,150.42,151.21,150.41,151.01,38603.0,141.1908,141.9324,141.1814,141.7446,38603.0
2020-04-14 13:00:00,151.03,151.14,150.66,151.14,51340.0,141.7634,141.8667,141.4161,141.8667,51340.0
2020-04-14 13:10:00,151.09,151.32,150.7,150.82,53023.0,141.8197,142.0356,141.4536,141.5663,53023.0
2020-04-14 13:20:00,150.85,150.93,150.51,150.58,67701.0,141.5944,141.6695,141.2753,141.341,67701.0
2020-04-14 13:30:00,150.58,150.86,150.21,150.33,73066.0,141.341,141.6038,140.9937,141.1063,73066.0
2020-04-14 13:40:00,150.37,150.59,150.23,150.54,47757.0,141.1439,141.3504,141.0125,141.3035,47757.0
2020-04-14 13:50:00,150.55,151.24,150.49,151.02,45758.0,141.3129,141.9605,141.2565,141.754,45758.0
2020-04-14 14:00:00,151.03,151.1,150.86,150.93,37242.0,141.7634,141.8291,141.6038,141.6695,37242.0
2020-04-14 14:10:00,150.93,151.5,150.84,151.42,42160.0,141.6695,142.2046,141.5851,142.1295,42160.0
2020-04-14 14:20:00,151.38,151.55,151.3,151.34,35844.0,142.0919,142.2515,142.0168,142.0544,35844.0
2020-04-14 14:30:00,151.35,151.53,151.24,151.36,39046.0,142.0638,142.2327,141.9605,142.0732,39046.0
2020-04-14 14:40:00,151.36,151.43,150.48,150.48,45584.0,142.0732,142.1389,141.2471,141.2471,45584.0
2020-04-14 14:50:00,150.49,150.74,150.38,150.7,52248.0,141.2565,141.4912,141.1533,141.4536,52248.0
2020-04-14 15:00:00,150.65,150.65,150.16,150.37,42608.0,141.4067,141.4067,140.9468,141.1439,42608.0
2020-04-14 15:10:00,150.38,150.7,150.2,150.7,39792.0,141.1533,141.4536,140.9843,141.4536,39792.0
2020-04-14 15:20:00,150.68,150.81,150.38,150.74,56657.0,141.4349,141.5569,141.1533,141.4912,56657.0
2020-04-14 15:30:00,150.67,150.86,150.48,150.52,72679.0,141.4255,141.6038,141.2471,141.2847,72679.0
2020-04-14 15:40:00,150.53,150.8,150.38,150.78,84149.0,141.2941,141.5475,141.1533,141.5287,84149.0
2020-04-14 15:50:00,150.8,151.3,150.49,151.07,343552.0,141.5475,142.0168,141.2565,141.8009,343552.0
2020-04-15 09:30:00,148.94,150.99,148.51,150.53,119611.0,139.8016,141.7259,139.398,141.2941,119611.0
2020-04-15 09:40:00,150.53,150.93,149.95,150.08,59912.0,141.2941,141.6695,140.7497,140.8717,59912.0
2020-04-15 09:50:00,150.01,150.92,149.9,150.78,82184.0,140.806,141.6601,140.7027,141.5287,82184.0
2020-04-15 10:00:00,150.71,150.71,149.86,150.18,50387.0,141.463,141.463,140.6652,140.9656,50387.0
2020-04-15 10:10:00,150.18,150.45,149.09,149.25,30773.0,140.9656,141.219,139.9424,140.0926,30773.0
2020-04-15 10:20:00,149.21,149.78,149.19,149.66,27507.0,140.0551,140.5901,140.0363,140.4775,27507.0
2020-04-15 10:30:00,149.68,150.39,149.57,149.8,118595.0,140.4962,141.1627,140.393,140.6089,118595.0
2020-04-15 10:40:00,149.8,150.14,149.67,149.96,42029.0,140.6089,140.928,140.4868,140.7591,42029.0
2020-04-15 10:50:00,149.93,150.16,149.72,150.07,69220.0,140.7309,140.9468,140.5338,140.8623,69220.0
2020-04-15 11:00:00,150.01,150.06,149.69,149.97,93933.0,140.806,140.8529,140.5056,140.7684,93933.0
2020-04-15 11:10:00,150.05,150.44,149.89,150.26,44008.0,140.8435,141.2096,140.6933,141.0406,44008.0
2020-04-15 11:20:00,150.19,150.49,149.93,150.43,23378.0,140.9749,141.2565,140.7309,141.2002,23378.0
2020-04-15 11:30:00,150.46,151.24,150.46,150.83,30197.0,141.2284,141.9605,141.2284,141.5757,30197.0
2020-04-15 11:40:00,150.89,150.89,150.38,150.84,17263.0,141.632,141.632,141.1533,141.5851,17263.0
2020-04-15 11:50:00,150.92,151.24,150.73,150.73,31490.0,141.6601,141.9605,141.4818,141.4818,31490.0
2020-04-15 12:00:00,150.71,151.12,150.58,150.83,47513.0,141.463,141.8479,141.341,141.5757,47513.0
2020-04-15 12:10:00,150.8,151.01,150.64,150.68,24381.0,141.5475,141.7446,141.3973,141.4349,24381.0
2020-04-15 12:20:00,150.74,151.27,150.74,151.2,73119.0,141.4912,141.9887,141.4912,141.923,73119.0
2020-04-15 12:30:00,151.18,151.2,150.97,151.08,44177.0,141.9042,141.923,141.7071,141.8103,44177.0
2020-04-15 12:40:00,151.06,151.8,151.06,151.74,75386.0,141.7916,142.4862,141.7916,142.4298,75386.0
2020-04-15 12:50:00,151.71,152.13,151.7,152.0,47122.0,142.4017,142.7959,142.3923,142.6739,47122.0
2020-04-15 13:00:00,151.98,152.88,151.97,152.82,59277.0,142.6551,143.4999,142.6457,143.4436,59277.0
2020-04-15 13:10:00,152.85,153.08,152.61,152.83,49043.0,143.4717,143.6876,143.2465,143.453,49043.0
2020-04-15 13:20:00,152.8,152.81,152.47,152.56,28595.0,143.4248,143.4342,143.115,143.1995,28595.0
2020-04-15 13:30:00,152.54,152.59,152.36,152.46,33200.0,143.1808,143.2277,143.0118,143.1057,33200.0
2020-04-15 13:40:00,152.51,152.74,152.42,152.69,23608.0,143.1526,143.3685,143.0681,143.3215,23608.0
2020-04-15 13:50:00,152.71,152.74,152.18,152.18,25139.0,143.3403,143.3685,142.8428,142.8428,25139.0
2020-04-15 14:00:00,152.18,152.71,152.18,152.55,37841.0,142.8428,143.3403,142.8428,143.1901,37841.0
2020-04-15 14:10:00,152.54,153.11,152.54,153.05,48326.0,143.1808,143.7158,143.1808,143.6595,48326.0
2020-04-15 14:20:00,153.06,153.34,152.98,153.18,55853.0,143.6688,143.9317,143.5938,143.7815,55853.0
2020-04-15 14:30:00,153.16,153.3,153.05,153.16,35780.0,143.7627,143.8941,143.6595,143.7627,35780.0
2020-04-15 14:40:00,153.15,153.28,152.9,152.99,39338.0,143.7533,143.8753,143.5187,143.6031,39338.0
2020-04-15 14:50:00,152.97,153.27,152.62,153.24,28324.0,143.5844,143.866,143.2558,143.8378,28324.0
2020-04-15 15:00:00,153.22,153.4,152.73,152.81,28457.0,143.819,143.988,143.3591,143.4342,28457.0
2020-04-15 15:10:00,152.76,152.77,152.42,152.69,44174.0,143.3873,143.3966,143.0681,143.3215,44174.0
2020-04-15 15:20:00,152.65,152.87,152.46,152.49,48005.0,143.284,143.4905,143.1057,143.1338,48005.0
2020-04-15 15:30:00,152.49,152.57,151.98,152.32,61059.0,143.1338,143.2089,142.6551,142.9743,61059.0
2020-04-15 15:40:00,152.33,152.55,151.91,152.29,50686.0,142.9836,143.1901,142.5894,142.9461,50686.0
2020-04-15 15:50:00,152.1,152.28,150.89,151.18,365847.0,142.7677,142.9367,141.632,141.9042,365847.0
2020-04-16 09:30:00,152.89,154.13,152.0,153.65,96639.0,143.5093,144.6732,142.6739,144.2226,96639.0
2020-04-16 09:40:00,153.7,154.0,153.29,153.86,47248.0,144.2696,144.5512,143.8847,144.4198,47248.0
2020-04-16 09:50:00,153.79,154.44,153.63,154.2,54226.0,144.3541,144.9642,144.2039,144.7389,54226.0
2020-04-16 10:00:00,154.22,154.53,153.81,154.46,48001.0,144.7577,145.0487,144.3728,144.9829,48001.0
2020-04-16 10:10:00,154.51,155.54,154.38,155.22,132609.0,145.0299,145.9967,144.9079,145.6963,132609.0
2020-04-16 10:20:00,155.37,155.59,154.35,154.41,95716.0,145.8371,146.0436,144.8797,144.936,95716.0
2020-04-16 10:30:00,154.41,154.41,153.6,153.6,86424.0,144.936,144.936,144.1757,144.1757,86424.0
2020-04-16 10:40:00,153.52,154.73,153.44,154.66,63879.0,144.1006,145.2364,144.0255,145.1707,63879.0
2020-04-16 10:50:00,154.66,154.8,153.99,154.47,44208.0,145.1707,145.3021,144.5418,144.9923,44208.0
2020-04-16 11:00:00,154.52,154.57,154.18,154.34,52353.0,145.0393,145.0862,144.7201,144.8703,52353.0
2020-04-16 11:10:00,154.31,154.58,154.04,154.19,53344.0,144.8422,145.0956,144.5887,144.7295,53344.0
2020-04-16 11:20:00,154.33,154.33,153.3,153.3,51199.0,144.8609,144.8609,143.8941,143.8941,51199.0
2020-04-16 11:30:00,153.32,153.35,152.57,153.17,82265.0,143.9129,143.9411,143.2089,143.7721,82265.0
2020-04-16 11:40:00,153.19,153.68,153.19,153.42,36127.0,143.7909,144.2508,143.7909,144.0068,36127.0
2020-04-16 11:50:00,153.43,154.1,153.26,154.03,39195.0,144.0161,144.645,143.8566,144.5793,39195.0
2020-04-16 12:00:00,154.03,154.1,152.95,153.05,31802.0,144.5793,144.645,143.5656,143.6595,31802.0
2020-04-16 12:10:00,153.03,153.11,152.43,152.56,32663.0,143.6407,143.7158,143.0775,143.1995,32663.0
2020-04-16 12:20:00,152.56,153.32,152.37,153.26,22812.0,143.1995,143.9129,143.0212,143.8566,22812.0
2020-04-16 12:30:00,153.21,153.21,152.62,153.04,22025.0,143.8096,143.8096,143.2558,143.6501,22025.0
2020-04-16 12:40:00,153.03,153.29,152.78,153.29,53210.0,143.6407,143.8847,143.406,143.8847,53210.0
2020-04-16 12:50:00,153.24,153.29,152.76,153.23,25310.0,143.8378,143.8847,143.3873,143.8284,25310.0
2020-04-16 13:00:00,153.23,153.28,152.78,152.82,23345.0,143.8284,143.8753,143.406,143.4436,23345.0
2020-04-16 13:10:00,152.82,153.5,152.82,153.5,26549.0,143.4436,144.0819,143.4436,144.0819,26549.0
2020-04-16 13:20:00,153.52,153.84,153.44,153.77,26251.0,144.1006,144.401,144.0255,144.3353,26251.0
2020-04-16 13:30:00,153.76,154.06,153.72,153.8,29850.0,144.3259,144.6075,144.2884,144.3634,29850.0
2020-04-16 13:40:00,153.83,154.24,153.79,154.04,29982.0,144.3916,144.7764,144.3541,144.5887,29982.0
2020-04-16 13:50:00,154.06,154.06,153.29,153.4,29384.0,144.6075,144.6075,143.8847,143.988,29384.0
2020-04-16 14:00:00,153.37,153.94,153.09,153.94,23822.0,143.9598,144.4949,143.697,144.4949,23822.0
2020-04-16 14:10:00,153.89,154.08,153.71,153.76,28829.0,144.4479,144.6263,144.279,144.3259,28829.0
2020-04-16 14:20:00,153.77,153.89,153.08,153.3,46007.0,144.3353,144.4479,143.6876,143.8941,46007.0
2020-04-16 14:30:00,153.29,153.89,153.25,153.81,39281.0,143.8847,144.4479,143.8472,144.3728,39281.0
2020-04-16 14:40:00,153.83,153.88,153.2,153.28,36500.0,144.3916,144.4385,143.8003,143.8753,36500.0
2020-04-16 14:50:00,153.26,154.2,153.16,153.94,49678.0,143.8566,144.7389,143.7627,144.4949,49678.0
2020-04-16 15:00:00,153.98,154.03,153.21,153.34,49696.0,144.5324,144.5793,143.8096,143.9317,49696.0
2020-04-16 15:10:00,153.36,153.6,153.24,153.43,51436.0,143.9504,144.1757,143.8378,144.0161,51436.0
2020-04-16 15:20:00,153.47,154.03,153.46,154.02,91066.0,144.0537,144.5793,144.0443,144.5699,91066.0
2020-04-16 15:30:00,154.02,154.86,154.01,154.58,110611.0,144.5699,145.3584,144.5606,145.0956,110611.0
2020-04-16 15:40:00,154.56,154.85,154.39,154.59,97637.0,145.0768,145.349,144.9172,145.105,97637.0
2020-04-16 15:50:00,154.65,154.98,154.38,154.73,241167.0,145.1613,145.471,144.9079,145.2364,241167.0
2020-04-17 09:30:00,155.42,156.56,153.03,155.24,344635.0,145.884,146.9541,143.6407,145.7151,344635.0
2020-04-17 09:40:00,155.02,155.38,154.51,155.25,75554.0,145.5086,145.8465,145.0299,145.7245,75554.0
2020-04-17 09:50:00,155.17,155.62,154.58,155.29,77387.0,145.6494,146.0718,145.0956,145.762,77387.0
2020-04-17 10:00:00,155.16,155.86,154.86,155.7,71892.0,145.64,146.2971,145.3584,146.1469,71892.0
2020-04-17 10:10:00,155.68,155.93,154.6,154.85,78502.0,146.1281,146.3628,145.1144,145.349,78502.0
2020-04-17 10:20:00,154.8,154.84,154.23,154.57,35294.0,145.3021,145.3396,144.7671,145.0862,35294.0
2020-04-17 10:30:00,154.69,154.7,154.08,154.48,45141.0,145.1988,145.2082,144.6263,145.0017,45141.0
2020-04-17 10:40:00,154.47,154.6,154.2,154.23,28704.0,144.9923,145.1144,144.7389,144.7671,28704.0
2020-04-17 10:50:00,154.25,154.37,153.89,154.02,39268.0,144.7858,144.8985,144.4479,144.5699,39268.0
2020-04-17 11:00:00,154.05,154.09,153.62,153.63,38719.0,144.5981,144.6357,144.1945,144.2039,38719.0
2020-04-17 11:10:00,153.64,153.64,153.15,153.56,59505.0,144.2133,144.2133,143.7533,144.1382,59505.0
2020-04-17 11:20:00,153.53,154.05,153.53,154.01,26359.0,144.11,144.5981,144.11,144.5606,26359.0
2020-04-17 11:30:00,154.02,154.97,153.84,154.9,34907.0,144.5699,145.4617,144.401,145.396,34907.0
2020-04-17 11:40:00,154.93,155.4,154.75,155.33,32590.0,145.4241,145.8653,145.2552,145.7996,32590.0
2020-04-17 11:50:00,155.29,155.6,154.97,155.05,39362.0,145.762,146.053,145.4617,145.5367,39362.0
2020-04-17 12:00:00,155.06,155.13,154.75,155.06,39591.0,145.5461,145.6118,145.2552,145.5461,39591.0
2020-04-17 12:10:00,155.06,155.76,154.99,155.75,35540.0,145.5461,146.2032,145.4804,146.1938,35540.0
2020-04-17 12:20:00,155.76,155.85,155.39,155.46,23910.0,146.2032,146.2877,145.8559,145.9216,23910.0
2020-04-17 12:30:00,155.45,155.84,155.44,155.8,20767.0,145.9122,146.2783,145.9028,146.2407,20767.0
2020-04-17 12:40:00,155.77,155.81,155.52,155.77,29218.0,146.2126,146.2501,145.9779,146.2126,29218.0
2020-04-17 12:50:00,155.79,155.86,155.65,155.82,22011.0,146.2313,146.2971,146.0999,146.2595,22011.0
2020-04-17 13:00:00,155.78,155.81,155.37,155.77,35006.0,146.222,146.2501,145.8371,146.2126,35006.0
2020-04-17 13:10:00,155.74,155.99,155.55,155.85,38411.0,146.1844,146.4191,146.0061,146.2877,38411.0
2020-04-17 13:20:00,155.85,155.85,155.57,155.75,22609.0,146.2877,146.2877,146.0248,146.1938,22609.0
2020-04-17 13:30:00,155.78,156.04,155.77,156.0,49393.0,146.222,146.466,146.2126,146.4285,49393.0
2020-04-17 13:40:00,155.98,156.17,155.72,155.79,25248.0,146.4097,146.588,146.1656,146.2313,25248.0
2020-04-17 13:50:00,155.85,155.93,155.63,155.75,28390.0,146.2877,146.3628,146.0812,146.1938,28390.0
2020-04-17 14:00:00,155.73,155.96,155.62,155.95,35057.0,146.175,146.3909,146.0718,146.3815,35057.0
2020-04-17 14:10:00,155.93,156.27,155.92,156.22,26282.0,146.3628,146.6819,146.3534,146.635,26282.0
2020-04-17 14:20:00,156.2,156.46,156.09,156.11,26121.0,146.6162,146.8602,146.5129,146.5317,26121.0
2020-04-17 14:30:00,156.09,156.09,154.94,155.02,66173.0,146.5129,146.5129,145.4335,145.5086,66173.0
2020-04-17 14:40:00,155.06,155.44,155.01,155.38,36650.0,145.5461,145.9028,145.4992,145.8465,36650.0
2020-04-17 14:50:00,155.37,155.55,155.24,155.49,28639.0,145.8371,146.0061,145.7151,145.9498,28639.0
2020-04-17 15:00:00,155.53,155.66,155.34,155.45,47327.0,145.9873,146.1093,145.809,145.9122,47327.0
2020-04-17 15:10:00,155.46,155.69,155.45,155.64,65912.0,145.9216,146.1375,145.9122,146.0905,65912.0
2020-04-17 15:20:00,155.67,155.71,155.51,155.6,44091.0,146.1187,146.1563,145.9685,146.053,44091.0
2020-04-17 15:30:00,155.61,156.11,155.56,156.09,51000.0,146.0624,146.5317,146.0155,146.5129,51000.0
2020-04-17 15:40:00,156.14,156.93,155.98,156.89,98743.0,146.5599,147.3014,146.4097,147.2639,98743.0
2020-04-17 15:50:00,156.93,157.67,156.91,157.29,271602.0,147.3014,147.996,147.2826,147.6393,271602.0
2020-04-20 09:30:00,156.63,156.76,155.65,155.76,120373.0,147.0198,147.1418,146.0999,146.2032,120373.0
2020-04-20 09:40:00,155.79,156.52,155.61,156.48,41315.0,146.2313,146.9166,146.0624,146.879,41315.0
2020-04-20 09:50:00,156.34,156.89,155.82,156.67,44964.0,146.7476,147.2639,146.2595,147.0574,44964.0
2020-04-20 10:00:00,156.79,156.9,156.19,156.44,42562.0,147.17,147.2732,146.6068,146.8415,42562.0
2020-04-20 10:10:00,156.46,156.74,156.22,156.74,33281.0,146.8602,147.1231,146.635,147.1231,33281.0
2020-04-20 10:20:00,156.78,157.16,156.69,157.13,28945.0,147.1606,147.5173,147.0761,147.4891,28945.0
2020-04-20 10:30:00,157.12,157.43,157.04,157.16,26066.0,147.4797,147.7707,147.4047,147.5173,26066.0
2020-04-20 10:40:00,157.22,157.8,156.96,157.79,38471.0,147.5736,148.118,147.3296,148.1086,38471.0
2020-04-20 10:50:00,157.72,158.18,157.63,157.64,31759.0,148.0429,148.4747,147.9585,147.9678,31759.0
2020-04-20 11:00:00,157.65,158.0,157.3,157.75,29331.0,147.9772,148.3057,147.6487,148.0711,29331.0
2020-04-20 11:10:00,157.75,157.87,157.54,157.83,19555.0,148.0711,148.1837,147.874,148.1462,19555.0
2020-04-20 11:20:00,157.83,158.51,157.79,158.35,25063.0,148.1462,148.7845,148.1086,148.6343,25063.0
2020-04-20 11:30:00,158.38,158.59,158.06,158.33,29806.0,148.6624,148.8595,148.3621,148.6155,29806.0
2020-04-20 11:40:00,158.25,158.75,158.19,158.4,23049.0,148.5404,149.0097,148.4841,148.6812,23049.0
2020-04-20 11:50:00,158.33,158.59,158.16,158.37,24446.0,148.6155,148.8595,148.4559,148.653,24446.0
2020-04-20 12:00:00,158.35,158.65,158.2,158.61,26690.0,148.6343,148.9159,148.4935,148.8783,26690.0
2020-04-20 12:10:00,158.59,158.84,158.55,158.72,43533.0,148.8595,149.0942,148.822,148.9816,43533.0
2020-04-20 12:20:00,158.68,159.0,158.56,158.81,27922.0,148.944,149.2444,148.8314,149.0661,27922.0
2020-04-20 12:30:00,158.84,159.48,158.84,159.32,31018.0,149.0942,149.6949,149.0942,149.5448,31018.0
2020-04-20 12:40:00,159.28,159.52,159.25,159.37,24570.0,149.5072,149.7325,149.4791,149.5917,24570.0
2020-04-20 12:50:00,159.47,159.52,159.24,159.4,24618.0,149.6856,149.7325,149.4697,149.6199,24618.0
2020-04-20 13:00:00,159.4,159.47,159.06,159.19,26475.0,149.6199,149.6856,149.3007,149.4227,26475.0
2020-04-20 13:10:00,159.18,159.36,158.91,159.33,28499.0,149.4133,149.5823,149.1599,149.5541,28499.0
2020-04-20 13:20:00,159.31,159.31,158.91,159.16,46335.0,149.5354,149.5354,149.1599,149.3946,46335.0
2020-04-20 13:30:00,159.18,159.18,158.83,159.13,20306.0,149.4133,149.4133,149.0848,149.3664,20306.0
2020-04-20 13:40:00,159.25,159.43,159.13,159.31,21761.0,149.4791,149.648,149.3664,149.5354,21761.0
2020-04-20 13:50:00,159.36,160.0,159.36,159.87,42333.0,149.5823,150.183,149.5823,150.061,42333.0
2020-04-20 14:00:00,159.81,159.99,159.79,159.92,18071.0,150.0047,150.1737,149.9859,150.1079,18071.0
2020-04-20 14:10:00,159.95,160.2,159.92,160.01,62401.0,150.1361,150.3708,150.1079,150.1924,62401.0
2020-04-20 14:20:00,159.98,160.12,159.35,159.45,69659.0,150.1643,150.2957,149.5729,149.6668,69659.0
2020-04-20 14:30:00,159.45,159.92,159.42,159.55,25616.0,149.6668,150.1079,149.6386,149.7606,25616.0
2020-04-20 14:40:00,159.52,159.61,159.07,159.29,33414.0,149.7325,149.817,149.3101,149.5166,33414.0
2020-04-20 14:50:00,159.29,159.31,158.21,158.21,58927.0,149.5166,149.5354,148.5029,148.5029,58927.0
2020-04-20 15:00:00,158.28,158.71,158.09,158.55,50621.0,148.5686,148.9722,148.3902,148.822,50621.0
2020-04-20 15:10:00,158.63,158.88,158.55,158.55,25990.0,148.8971,149.1318,148.822,148.822,25990.0
2020-04-20 15:20:00,158.54,158.8,158.44,158.8,30085.0,148.8126,149.0567,148.7188,149.0567,30085.0
2020-04-20 15:30:00,158.75,159.16,158.23,158.5,55775.0,149.0097,149.3946,148.5216,148.7751,55775.0
2020-04-20 15:40:00,158.51,158.58,158.0,158.51,52471.0,148.7845,148.8502,148.3057,148.7845,52471.0
2020-04-20 15:50:00,158.47,158.53,157.56,157.9,189618.0,148.7469,148.8032,147.8927,148.2119,189618.0
2020-04-21 09:30:00,155.41,155.48,154.12,154.48,185894.0,145.8747,145.9404,144.6638,145.0017,185894.0
2020-04-21 09:40:00,154.46,155.18,154.3,155.05,94703.0,144.9829,145.6588,144.8328,145.5367,94703.0
2020-04-21 09:50:00,155.0,155.8,154.55,155.27,49846.0,145.4898,146.2407,145.0674,145.7433,49846.0
2020-04-21 10:00:00,155.27,155.46,154.62,155.03,79045.0,145.7433,145.9216,145.1331,145.518,79045.0
2020-04-21 10:10:00,155.09,155.25,154.73,154.88,42820.0,145.5743,145.7245,145.2364,145.3772,42820.0
2020-04-21 10:20:00,154.97,155.44,154.76,155.14,58771.0,145.4617,145.9028,145.2645,145.6212,58771.0
2020-04-21 10:30:00,155.21,155.46,154.95,155.08,31349.0,145.6869,145.9216,145.4429,145.5649,31349.0
2020-04-21 10:40:00,155.07,155.79,154.73,154.74,57947.0,145.5555,146.2313,145.2364,145.2458,57947.0
2020-04-21 10:50:00,154.77,154.95,154.26,154.26,63376.0,145.2739,145.4429,144.7952,144.7952,63376.0
2020-04-21 11:00:00,154.33,154.35,153.82,154.09,48718.0,144.8609,144.8797,144.3822,144.6357,48718.0
2020-04-21 11:10:00,154.07,154.22,153.6,154.22,53037.0,144.6169,144.7577,144.1757,144.7577,53037.0
2020-04-21 11:20:00,154.25,154.53,153.85,154.06,84790.0,144.7858,145.0487,144.4104,144.6075,84790.0
2020-04-21 11:30:00,154.03,154.68,153.61,153.67,50248.0,144.5793,145.1895,144.1851,144.2414,50248.0
2020-04-21 11:40:00,153.65,153.96,153.46,153.94,39216.0,144.2226,144.5136,144.0443,144.4949,39216.0
2020-04-21 11:50:00,153.97,154.31,153.85,154.21,28638.0,144.523,144.8422,144.4104,144.7483,28638.0
2020-04-21 12:00:00,154.29,154.29,153.82,154.11,46397.0,144.8234,144.8234,144.3822,144.6544,46397.0
2020-04-21 12:10:00,154.18,154.25,153.82,153.92,22756.0,144.7201,144.7858,144.3822,144.4761,22756.0
2020-04-21 12:20:00,153.94,154.03,153.29,153.58,174025.0,144.4949,144.5793,143.8847,144.1569,174025.0
2020-04-21 12:30:00,153.61,153.72,153.21,153.33,35269.0,144.1851,144.2884,143.8096,143.9223,35269.0
2020-04-21 12:40:00,153.35,153.58,153.15,153.44,42377.0,143.9411,144.1569,143.7533,144.0255,42377.0
2020-04-21 12:50:00,153.54,153.84,153.44,153.65,23204.0,144.1194,144.401,144.0255,144.2226,23204.0
2020-04-21 13:00:00,153.59,153.74,153.39,153.5,32200.0,144.1663,144.3071,143.9786,144.0819,32200.0
2020-04-21 13:10:00,153.5,153.7,153.31,153.38,23838.0,144.0819,144.2696,143.9035,143.9692,23838.0
2020-04-21 13:20:00,153.4,153.82,153.39,153.62,24291.0,143.988,144.3822,143.9786,144.1945,24291.0
2020-04-21 13:30:00,153.62,153.82,153.42,153.76,22364.0,144.1945,144.3822,144.0068,144.3259,22364.0
2020-04-21 13:40:00,153.73,153.77,153.11,153.11,39943.0,144.2977,144.3353,143.7158,143.7158,39943.0
2020-04-21 13:50:00,153.17,153.31,152.94,153.06,30418.0,143.7721,143.9035,143.5562,143.6688,30418.0
2020-04-21 14:00:00,153.09,153.09,152.37,152.65,35908.0,143.697,143.697,143.0212,143.284,35908.0
2020-04-21 14:10:00,152.65,152.79,152.39,152.44,46537.0,143.284,143.4154,143.04,143.0869,46537.0
2020-04-21 14:20:00,152.42,153.06,152.21,152.56,106734.0,143.0681,143.6688,142.871,143.1995,106734.0
2020-04-21 14:30:00,152.57,152.57,151.9,152.11,96226.0,143.2089,143.2089,142.58,142.7771,96226.0
2020-04-21 14:40:00,152.06,152.06,151.41,151.78,65079.0,142.7302,142.7302,142.1201,142.4674,65079.0
2020-04-21 14:50:00,151.8,152.44,151.72,152.44,52281.0,142.4862,143.0869,142.4111,143.0869,52281.0
2020-04-21 15:00:00,152.49,152.67,151.84,152.13,87922.0,143.1338,143.3028,142.5237,142.7959,87922.0
2020-04-21 15:10:00,152.15,152.85,152.01,152.79,79962.0,142.8147,143.4717,142.6833,143.4154,79962.0
2020-04-21 15:20:00,152.72,153.04,152.59,152.93,79678.0,143.3497,143.6501,143.2277,143.5468,79678.0
2020-04-21 15:30:00,152.92,153.85,152.8,153.57,88099.0,143.5374,144.4104,143.4248,144.1476,88099.0
2020-04-21 15:40:00,153.62,153.63,152.55,152.57,76796.0,144.1945,144.2039,143.1901,143.2089,76796.0
2020-04-21 15:50:00,152.53,152.93,151.65,152.76,378186.0,143.1714,143.5468,142.3454,143.3873,378186.0
2020-04-22 09:30:00,154.61,154.98,153.57,154.82,102982.0,145.1237,145.471,144.1476,145.3209,102982.0
2020-04-22 09:40:00,154.73,155.93,154.73,155.47,70069.0,145.2364,146.3628,145.2364,145.931,70069.0
2020-04-22 09:50:00,155.47,156.33,154.96,156.31,56993.0,145.931,146.7382,145.4523,146.7194,56993.0
2020-04-22 10:00:00,156.14,156.46,155.8,156.4,53942.0,146.5599,146.8602,146.2407,146.8039,53942.0
2020-04-22 10:10:00,156.4,157.28,155.81,156.02,122853.0,146.8039,147.6299,146.2501,146.4472,122853.0
2020-04-22 10:20:00,155.97,155.97,155.33,155.39,43266.0,146.4003,146.4003,145.7996,145.8559,43266.0
2020-04-22 10:30:00,155.38,155.65,155.05,155.55,60627.0,145.8465,146.0999,145.5367,146.0061,60627.0
2020-04-22 10:40:00,155.54,155.75,155.11,155.14,38826.0,145.9967,146.1938,145.5931,145.6212,38826.0
2020-04-22 10:50:00,155.17,155.41,154.85,154.94,29628.0,145.6494,145.8747,145.349,145.4335,29628.0
2020-04-22 11:00:00,154.95,156.22,154.95,156.08,22590.0,145.4429,146.635,145.4429,146.5036,22590.0
2020-04-22 11:10:00,156.08,156.98,155.99,156.91,31866.0,146.5036,147.3483,146.4191,147.2826,31866.0
2020-04-22 11:20:00,156.86,156.88,155.92,156.06,51287.0,147.2357,147.2545,146.3534,146.4848,51287.0
2020-04-22 11:30:00,156.12,156.73,156.07,156.46,107195.0,146.5411,147.1137,146.4942,146.8602,107195.0
2020-04-22 11:40:00,156.34,156.76,156.27,156.67,34314.0,146.7476,147.1418,146.6819,147.0574,34314.0
2020-04-22 11:50:00,156.7,156.77,155.92,155.94,69858.0,147.0855,147.1512,146.3534,146.3721,69858.0
2020-04-22 12:00:00,156.05,156.43,155.97,156.17,16519.0,146.4754,146.8321,146.4003,146.588,16519.0
2020-04-22 12:10:00,156.19,156.5,156.18,156.18,28443.0,146.6068,146.8978,146.5974,146.5974,28443.0
2020-04-22 12:20:00,156.26,156.64,156.03,156.48,23207.0,146.6725,147.0292,146.4566,146.879,23207.0
2020-04-22 12:30:00,156.6,156.73,156.41,156.69,25213.0,146.9916,147.1137,146.8133,147.0761,25213.0
2020-04-22 12:40:00,156.72,156.99,156.49,156.55,20822.0,147.1043,147.3577,146.8884,146.9447,20822.0
2020-04-22 12:50:00,156.59,156.59,156.02,156.02,23036.0,146.9823,146.9823,146.4472,146.4472,23036.0
2020-04-22 13:00:00,155.97,156.19,155.88,156.07,19772.0,146.4003,146.6068,146.3158,146.4942,19772.0
2020-04-22 13:10:00,156.13,156.32,156.09,156.16,16917.0,146.5505,146.7288,146.5129,146.5786,16917.0
2020-04-22 13:20:00,156.13,156.31,156.01,156.31,22892.0,146.5505,146.7194,146.4378,146.7194,22892.0
2020-04-22 13:30:00,156.4,156.45,156.16,156.27,19954.0,146.8039,146.8509,146.5786,146.6819,19954.0
2020-04-22 13:40:00,156.25,156.79,156.25,156.77,18646.0,146.6631,147.17,146.6631,147.1512,18646.0
2020-04-22 13:50:00,156.74,156.98,156.71,156.73,23924.0,147.1231,147.3483,147.0949,147.1137,23924.0
2020-04-22 14:00:00,156.75,156.92,156.63,156.82,49551.0,147.1324,147.292,147.0198,147.1981,49551.0
2020-04-22 14:10:00,156.83,157.11,156.76,156.97,20369.0,147.2075,147.4704,147.1418,147.3389,20369.0
2020-04-22 14:20:00,156.97,157.14,156.71,156.71,25918.0,147.3389,147.4985,147.0949,147.0949,25918.0
2020-04-22 14:30:00,156.74,157.17,156.73,156.99,34128.0,147.1231,147.5267,147.1137,147.3577,34128.0
2020-04-22 14:40:00,157.0,157.24,156.96,157.21,29432.0,147.3671,147.5924,147.3296,147.5642,29432.0
2020-04-22 14:50:00,157.2,157.21,156.97,157.09,24002.0,147.5548,147.5642,147.3389,147.4516,24002.0
2020-04-22 15:00:00,157.09,157.15,156.77,156.89,58379.0,147.4516,147.5079,147.1512,147.2639,58379.0
2020-04-22 15:10:00,156.9,156.97,156.48,156.57,57063.0,147.2732,147.3389,146.879,146.9635,57063.0
2020-04-22 15:20:00,156.58,156.66,156.44,156.46,44119.0,146.9729,147.048,146.8415,146.8602,44119.0
2020-04-22 15:30:00,156.44,156.57,156.26,156.27,88162.0,146.8415,146.9635,146.6725,146.6819,88162.0
2020-04-22 15:40:00,156.27,156.81,156.08,156.81,97931.0,146.6819,147.1888,146.5036,147.1888,97931.0
2020-04-22 15:50:00,156.81,157.25,156.39,156.53,244743.0,147.1888,147.6018,146.7945,146.9259,244743.0
2020-04-23 09:30:00,156.99,159.52,154.0,158.29,390430.0,147.3577,149.7325,144.5512,148.578,390430.0
2020-04-23 09:40:00,158.09,159.24,158.05,158.94,187518.0,148.3902,149.4697,148.3527,149.1881,187518.0
2020-04-23 09:50:00,158.93,161.42,158.63,161.09,320283.0,149.1787,151.5159,148.8971,151.2062,320283.0
2020-04-23 10:00:00,161.19,161.48,159.22,160.77,304107.0,151.3,151.5722,149.4509,150.9058,304107.0
2020-04-23 10:10:00,160.75,160.95,159.6,160.38,102321.0,150.887,151.0747,149.8076,150.5397,102321.0
2020-04-23 10:20:00,160.47,160.5,158.54,158.84,144438.0,150.6242,150.6524,148.8126,149.0942,144438.0
2020-04-23 10:30:00,158.89,160.69,158.83,160.13,98850.0,149.1411,150.8307,149.0848,150.3051,98850.0
2020-04-23 10:40:00,160.19,160.46,159.03,159.16,74855.0,150.3614,150.6148,149.2726,149.3946,74855.0
2020-04-23 10:50:00,159.09,160.25,159.03,159.97,67803.0,149.3289,150.4177,149.2726,150.1549,67803.0
2020-04-23 11:00:00,160.1,160.1,159.34,159.42,40316.0,150.2769,150.2769,149.5635,149.6386,40316.0
2020-04-23 11:10:00,159.47,159.9,159.42,159.65,43079.0,149.6856,150.0892,149.6386,149.8545,43079.0
2020-04-23 11:20:00,159.64,159.96,159.64,159.83,44160.0,149.8451,150.1455,149.8451,150.0235,44160.0
2020-04-23 11:30:00,159.9,159.9,159.24,159.71,83607.0,150.0892,150.0892,149.4697,149.9108,83607.0
2020-04-23 11:40:00,159.75,160.26,159.68,160.2,109891.0,149.9484,150.4271,149.8827,150.3708,109891.0
2020-04-23 11:50:00,160.2,160.58,160.08,160.2,57464.0,150.3708,150.7275,150.2581,150.3708,57464.0
2020-04-23 12:00:00,160.2,160.67,160.05,160.61,50939.0,150.3708,150.8119,150.23,150.7556,50939.0
2020-04-23 12:10:00,160.61,161.64,160.53,161.64,100046.0,150.7556,151.7224,150.6805,151.7224,100046.0
2020-04-23 12:20:00,161.69,162.56,161.44,162.34,93362.0,151.7693,152.586,151.5347,152.3795,93362.0
2020-04-23 12:30:00,162.38,162.39,162.08,162.3,69536.0,152.417,152.4264,152.1354,152.3419,69536.0
2020-04-23 12:40:00,162.31,162.41,160.13,161.65,146535.0,152.3513,152.4452,150.3051,151.7318,146535.0
2020-04-23 12:50:00,161.51,162.22,160.91,162.06,124393.0,151.6004,152.2668,151.0372,152.1166,124393.0
2020-04-23 13:00:00,162.09,162.25,161.17,161.17,40883.0,152.1448,152.295,151.2812,151.2812,40883.0
2020-04-23 13:10:00,161.14,161.55,161.04,161.04,49187.0,151.2531,151.6379,151.1592,151.1592,49187.0
2020-04-23 13:20:00,161.07,161.1,160.22,160.44,58471.0,151.1874,151.2155,150.3895,150.596,58471.0
2020-04-23 13:30:00,160.44,160.85,160.37,160.52,39512.0,150.596,150.9809,150.5303,150.6711,39512.0
2020-04-23 13:40:00,160.55,160.79,160.35,160.38,42208.0,150.6993,150.9246,150.5116,150.5397,42208.0
2020-04-23 13:50:00,160.39,160.5,159.85,160.35,72043.0,150.5491,150.6524,150.0422,150.5116,72043.0
2020-04-23 14:00:00,160.4,160.46,159.22,159.25,52981.0,150.5585,150.6148,149.4509,149.4791,52981.0
2020-04-23 14:10:00,159.27,159.63,159.0,159.36,81084.0,149.4978,149.8357,149.2444,149.5823,81084.0
2020-04-23 14:20:00,159.43,160.27,159.41,160.23,64259.0,149.648,150.4365,149.6292,150.3989,64259.0
2020-04-23 14:30:00,160.25,160.53,159.99,160.03,32823.0,150.4177,150.6805,150.1737,150.2112,32823.0
2020-04-23 14:40:00,160.06,160.23,159.93,160.05,34552.0,150.2394,150.3989,150.1173,150.23,34552.0
2020-04-23 14:50:00,160.06,160.89,160.06,160.75,43174.0,150.2394,151.0184,150.2394,150.887,43174.0
2020-04-23 15:00:00,160.75,160.94,160.27,160.27,45217.0,150.887,151.0654,150.4365,150.4365,45217.0
2020-04-23 15:10:00,160.29,160.29,159.62,159.64,63952.0,150.4552,150.4552,149.8264,149.8451,63952.0
2020-04-23 15:20:00,159.66,159.68,159.12,159.49,80474.0,149.8639,149.8827,149.357,149.7043,80474.0
2020-04-23 15:30:00,159.47,159.54,159.11,159.27,61210.0,149.6856,149.7513,149.3476,149.4978,61210.0
2020-04-23 15:40:00,159.23,159.51,159.06,159.41,102386.0,149.4603,149.7231,149.3007,149.6292,102386.0
2020-04-23 15:50:00,159.37,160.72,159.24,159.93,562229.0,149.5917,150.8589,149.4697,150.1173,562229.0
2020-04-24 09:30:00,162.24,162.87,161.88,162.18,156551.0,152.2856,152.8769,151.9477,152.2293,156551.0
2020-04-24 09:40:00,162.09,162.27,161.4,161.95,102648.0,152.1448,152.3138,151.4971,152.0134,102648.0
2020-04-24 09:50:00,161.99,163.27,161.91,162.91,131531.0,152.0509,153.2524,151.9758,152.9145,131531.0
2020-04-24 10:00:00,162.99,163.75,162.99,163.67,116503.0,152.9896,153.703,152.9896,153.6279,116503.0
2020-04-24 10:10:00,163.62,164.39,163.46,164.37,105813.0,153.5809,154.3037,153.4307,154.2849,105813.0
2020-04-24 10:20:00,164.43,164.9,163.88,164.04,130596.0,154.3412,154.7824,153.825,153.9752,130596.0
2020-04-24 10:30:00,164.07,164.55,163.8,163.85,182438.0,154.0033,154.4539,153.7499,153.7968,182438.0
2020-04-24 10:40:00,163.85,163.92,163.08,163.11,106802.0,153.7968,153.8625,153.0741,153.1022,106802.0
2020-04-24 10:50:00,163.12,163.4,162.6,162.97,85689.0,153.1116,153.3744,152.6235,152.9708,85689.0
2020-04-24 11:00:00,162.96,163.03,162.26,162.27,94682.0,152.9614,153.0271,152.3044,152.3138,94682.0
2020-04-24 11:10:00,162.35,162.52,162.02,162.19,46299.0,152.3888,152.5484,152.0791,152.2387,46299.0
2020-04-24 11:20:00,162.09,162.53,161.76,161.98,41106.0,152.1448,152.5578,151.835,152.0416,41106.0
2020-04-24 11:30:00,161.95,162.09,161.18,161.32,72323.0,152.0134,152.1448,151.2906,151.422,72323.0
2020-04-24 11:40:00,161.35,161.51,161.04,161.38,39896.0,151.4502,151.6004,151.1592,151.4784,39896.0
2020-04-24 11:50:00,161.35,161.35,160.66,160.72,75602.0,151.4502,151.4502,150.8025,150.8589,75602.0
2020-04-24 12:00:00,160.71,160.96,160.61,160.96,61916.0,150.8495,151.0841,150.7556,151.0841,61916.0
2020-04-24 12:10:00,160.96,162.08,160.93,162.03,57761.0,151.0841,152.1354,151.056,152.0885,57761.0
2020-04-24 12:20:00,162.06,162.49,161.91,162.44,43411.0,152.1166,152.5203,151.9758,152.4733,43411.0
2020-04-24 12:30:00,162.44,162.47,162.32,162.34,22229.0,152.4733,152.5015,152.3607,152.3795,22229.0
2020-04-24 12:40:00,162.31,162.42,161.96,161.98,16228.0,152.3513,152.4546,152.0228,152.0416,16228.0
2020-04-24 12:50:00,162.0,162.04,161.52,161.62,31611.0,152.0603,152.0979,151.6098,151.7036,31611.0
2020-04-24 13:00:00,161.66,161.7,161.22,161.35,37035.0,151.7412,151.7787,151.3282,151.4502,37035.0
2020-04-24 13:10:00,161.36,161.51,161.12,161.25,34350.0,151.4596,151.6004,151.2343,151.3563,34350.0
2020-04-24 13:20:00,161.25,161.29,160.92,161.13,17358.0,151.3563,151.3939,151.0466,151.2437,17358.0
2020-04-24 13:30:00,161.12,161.27,160.84,161.2,27385.0,151.2343,151.3751,150.9715,151.3094,27385.0
2020-04-24 13:40:00,161.23,161.64,161.2,161.36,34380.0,151.3376,151.7224,151.3094,151.4596,34380.0
2020-04-24 13:50:00,161.39,161.95,161.37,161.95,23826.0,151.4878,152.0134,151.469,152.0134,23826.0
2020-04-24 14:00:00,161.91,163.09,161.87,163.0,146081.0,151.9758,153.0834,151.9383,152.999,146081.0
2020-04-24 14:10:00,163.03,163.65,163.03,163.59,107963.0,153.0271,153.6091,153.0271,153.5528,107963.0
2020-04-24 14:20:00,163.58,163.64,163.27,163.35,61159.0,153.5434,153.5997,153.2524,153.3275,61159.0
2020-04-24 14:30:00,163.34,163.55,162.97,163.52,54682.0,153.3181,153.5152,152.9708,153.4871,54682.0
2020-04-24 14:40:00,163.49,163.75,163.44,163.56,38453.0,153.4589,153.703,153.412,153.5246,38453.0
2020-04-24 14:50:00,163.54,163.64,162.97,163.2,54475.0,153.5058,153.5997,152.9708,153.1867,54475.0
2020-04-24 15:00:00,163.19,163.19,162.81,163.05,56400.0,153.1773,153.1773,152.8206,153.0459,56400.0
2020-04-24 15:10:00,163.07,163.14,162.66,162.88,54594.0,153.0647,153.1304,152.6798,152.8863,54594.0
2020-04-24 15:20:00,162.9,163.08,162.82,163.07,43327.0,152.9051,153.0741,152.83,153.0647,43327.0
2020-04-24 15:30:00,163.06,163.16,162.93,163.11,85125.0,153.0553,153.1492,152.9333,153.1022,85125.0
2020-04-24 15:40:00,163.12,163.2,162.84,163.01,125498.0,153.1116,153.1867,152.8488,153.0084,125498.0
2020-04-24 15:50:00,163.04,163.14,162.75,162.96,197725.0,153.0365,153.1304,152.7643,152.9614,197725.0
2020-04-27 09:30:00,164.0,164.49,163.51,163.71,101045.0,153.9376,154.3975,153.4777,153.6654,101045.0
2020-04-27 09:40:00,163.78,164.5,163.23,163.33,47529.0,153.7311,154.4069,153.2149,153.3087,47529.0
2020-04-27 09:50:00,163.48,163.48,162.84,163.0,64603.0,153.4495,153.4495,152.8488,152.999,64603.0
2020-04-27 10:00:00,163.14,163.62,162.83,162.93,39261.0,153.1304,153.5809,152.8394,152.9333,39261.0
2020-04-27 10:10:00,162.92,163.19,162.82,163.15,27113.0,152.9239,153.1773,152.83,153.1398,27113.0
2020-04-27 10:20:00,163.19,164.35,163.11,164.34,107443.0,153.1773,154.2661,153.1022,154.2568,107443.0
2020-04-27 10:30:00,164.43,164.48,163.46,163.49,57842.0,154.3412,154.3882,153.4307,153.4589,57842.0
2020-04-27 10:40:00,163.48,163.62,163.01,163.47,73125.0,153.4495,153.5809,153.0084,153.4401,73125.0
2020-04-27 10:50:00,163.47,163.55,162.45,162.5,86112.0,153.4401,153.5152,152.4827,152.5296,86112.0
2020-04-27 11:00:00,162.47,162.87,162.44,162.54,52460.0,152.5015,152.8769,152.4733,152.5672,52460.0
2020-04-27 11:10:00,162.53,163.0,162.43,163.0,30127.0,152.5578,152.999,152.4639,152.999,30127.0
2020-04-27 11:20:00,163.04,163.33,163.04,163.16,25310.0,153.0365,153.3087,153.0365,153.1492,25310.0
2020-04-27 11:30:00,163.18,163.32,163.08,163.23,20028.0,153.1679,153.2993,153.0741,153.2149,20028.0
2020-04-27 11:40:00,163.2,163.7,163.17,163.58,24350.0,153.1867,153.656,153.1585,153.5434,24350.0
2020-04-27 11:50:00,163.61,163.91,163.5,163.87,24090.0,153.5715,153.8531,153.4683,153.8156,24090.0
2020-04-27 12:00:00,163.89,164.19,163.78,163.95,32404.0,153.8344,154.116,153.7311,153.8907,32404.0
2020-04-27 12:10:00,163.97,164.2,163.78,163.78,30712.0,153.9095,154.1253,153.7311,153.7311,30712.0
2020-04-27 12:20:00,163.83,163.83,163.36,163.41,36997.0,153.778,153.778,153.3369,153.3838,36997.0
2020-04-27 12:30:00,163.44,163.69,163.32,163.33,26287.0,153.412,153.6466,153.2993,153.3087,26287.0
2020-04-27 12:40:00,163.32,163.58,163.28,163.48,25934.0,153.2993,153.5434,153.2618,153.4495,25934.0
2020-04-27 12:50:00,163.48,163.49,162.75,162.75,22493.0,153.4495,153.4589,152.7643,152.7643,22493.0
2020-04-27 13:00:00,162.78,163.06,162.67,163.0,17902.0,152.7925,153.0553,152.6892,152.999,17902.0
2020-04-27 13:10:00,163.08,163.08,162.52,162.54,31306.0,153.0741,153.0741,152.5484,152.5672,31306.0
2020-04-27 13:20:00,162.55,162.62,162.46,162.5,45044.0,152.5766,152.6423,152.4921,152.5296,45044.0
2020-04-27 13:30:00,162.5,162.6,162.09,162.16,90980.0,152.5296,152.6235,152.1448,152.2105,90980.0
2020-04-27 13:40:00,162.16,162.18,161.47,161.57,122833.0,152.2105,152.2293,151.5628,151.6567,122833.0
2020-04-27 13:50:00,161.58,161.74,161.35,161.46,49033.0,151.6661,151.8163,151.4502,151.5535,49033.0
2020-04-27 14:00:00,161.49,161.85,161.49,161.77,42995.0,151.5816,151.9195,151.5816,151.8444,42995.0
2020-04-27 14:10:00,161.78,161.86,161.59,161.71,39103.0,151.8538,151.9289,151.6755,151.7881,39103.0
2020-04-27 14:20:00,161.7,161.8,161.52,161.63,42692.0,151.7787,151.8726,151.6098,151.713,42692.0
2020-04-27 14:30:00,161.62,161.78,161.57,161.71,42779.0,151.7036,151.8538,151.6567,151.7881,42779.0
2020-04-27 14:40:00,161.73,161.9,160.72,161.11,78168.0,151.8069,151.9665,150.8589,151.2249,78168.0
2020-04-27 14:50:00,161.11,161.37,161.07,161.17,29226.0,151.2249,151.469,151.1874,151.2812,29226.0
2020-04-27 15:00:00,161.19,161.37,161.06,161.16,51505.0,151.3,151.469,151.178,151.2719,51505.0
2020-04-27 15:10:00,161.19,161.56,161.16,161.4,38742.0,151.3,151.6473,151.2719,151.4971,38742.0
2020-04-27 15:20:00,161.41,161.55,161.31,161.39,47146.0,151.5065,151.6379,151.4127,151.4878,47146.0
2020-04-27 15:30:00,161.39,162.01,161.37,161.76,100794.0,151.4878,152.0697,151.469,151.835,100794.0
2020-04-27 15:40:00,161.76,162.16,161.72,162.02,79627.0,151.835,152.2105,151.7975,152.0791,79627.0
2020-04-27 15:50:00,162.12,162.53,161.13,161.15,192684.0,152.173,152.5578,151.2437,151.2625,192684.0
2020-04-28 09:30:00,160.94,161.99,159.34,161.27,161511.0,151.0654,152.0509,149.5635,151.3751,161511.0
2020-04-28 09:40:00,161.15,161.52,160.28,160.29,61005.0,151.2625,151.6098,150.4459,150.4552,61005.0
2020-04-28 09:50:00,160.23,161.17,160.08,160.55,63227.0,150.3989,151.2812,150.2581,150.6993,63227.0
2020-04-28 10:00:00,160.7,161.06,160.12,160.84,46794.0,150.8401,151.178,150.2957,150.9715,46794.0
2020-04-28 10:10:00,160.84,160.84,160.09,160.12,42614.0,150.9715,150.9715,150.2675,150.2957,42614.0
2020-04-28 10:20:00,160.12,160.23,159.7,159.79,54792.0,150.2957,150.3989,149.9014,149.9859,54792.0
2020-04-28 10:30:00,159.83,159.86,158.97,159.37,61980.0,150.0235,150.0516,149.2162,149.5917,61980.0
2020-04-28 10:40:00,159.4,159.45,158.92,159.36,53080.0,149.6199,149.6668,149.1693,149.5823,53080.0
2020-04-28 10:50:00,159.37,159.87,158.9,158.97,59568.0,149.5917,150.061,149.1505,149.2162,59568.0
2020-04-28 11:00:00,158.94,159.44,158.81,159.34,40670.0,149.1881,149.6574,149.0661,149.5635,40670.0
2020-04-28 11:10:00,159.34,159.34,158.35,158.35,53368.0,149.5635,149.5635,148.6343,148.6343,53368.0
2020-04-28 11:20:00,158.33,158.75,158.29,158.72,44913.0,148.6155,149.0097,148.578,148.9816,44913.0
2020-04-28 11:30:00,158.72,158.95,158.32,158.39,41879.0,148.9816,149.1975,148.6061,148.6718,41879.0
2020-04-28 11:40:00,158.38,158.57,158.03,158.08,50422.0,148.6624,148.8408,148.3339,148.3808,50422.0
2020-04-28 11:50:00,158.07,158.14,157.53,157.83,73715.0,148.3715,148.4372,147.8646,148.1462,73715.0
2020-04-28 12:00:00,157.84,157.91,157.56,157.84,29661.0,148.1556,148.2213,147.8927,148.1556,29661.0
2020-04-28 12:10:00,157.81,157.98,157.23,157.43,53173.0,148.1274,148.287,147.583,147.7707,53173.0
2020-04-28 12:20:00,157.4,157.76,157.28,157.68,35764.0,147.7426,148.0805,147.6299,148.0054,35764.0
2020-04-28 12:30:00,157.67,158.04,157.53,157.84,25027.0,147.996,148.3433,147.8646,148.1556,25027.0
2020-04-28 12:40:00,157.8,158.34,157.76,158.28,24608.0,148.118,148.6249,148.0805,148.5686,24608.0
2020-04-28 12:50:00,158.31,158.97,158.29,158.92,24276.0,148.5967,149.2162,148.578,149.1693,24276.0
2020-04-28 13:00:00,158.92,158.92,158.5,158.54,24656.0,149.1693,149.1693,148.7751,148.8126,24656.0
2020-04-28 13:10:00,158.54,158.7,158.49,158.55,28542.0,148.8126,148.9628,148.7657,148.822,28542.0
2020-04-28 13:20:00,158.57,158.58,158.33,158.52,28617.0,148.8408,148.8502,148.6155,148.7938,28617.0
2020-04-28 13:30:00,158.53,158.57,158.27,158.39,25433.0,148.8032,148.8408,148.5592,148.6718,25433.0
2020-04-28 13:40:00,158.37,159.17,158.37,159.17,24693.0,148.653,149.404,148.653,149.404,24693.0
2020-04-28 13:50:00,159.18,159.34,158.72,158.96,27152.0,149.4133,149.5635,148.9816,149.2068,27152.0
2020-04-28 14:00:00,158.96,159.3,158.94,159.29,24973.0,149.2068,149.526,149.1881,149.5166,24973.0
2020-04-28 14:10:00,159.3,159.43,159.14,159.34,23905.0,149.526,149.648,149.3758,149.5635,23905.0
2020-04-28 14:20:00,159.34,159.35,158.96,159.0,27162.0,149.5635,149.5729,149.2068,149.2444,27162.0
2020-04-28 14:30:00,158.96,159.04,158.73,158.97,26262.0,149.2068,149.2819,148.991,149.2162,26262.0
2020-04-28 14:40:00,158.98,159.24,158.97,159.07,20868.0,149.2256,149.4697,149.2162,149.3101,20868.0
2020-04-28 14:50:00,159.06,159.26,158.73,159.03,47079.0,149.3007,149.4884,148.991,149.2726,47079.0
2020-04-28 15:00:00,159.04,159.4,158.98,159.09,44751.0,149.2819,149.6199,149.2256,149.3289,44751.0
2020-04-28 15:10:00,159.03,159.2,158.79,158.86,32740.0,149.2726,149.4321,149.0473,149.113,32740.0
2020-04-28 15:20:00,158.84,159.26,158.53,158.77,38184.0,149.0942,149.4884,148.8032,149.0285,38184.0
2020-04-28 15:30:00,158.76,158.91,158.2,158.35,78010.0,149.0191,149.1599,148.4935,148.6343,78010.0
2020-04-28 15:40:00,158.35,158.67,157.4,157.41,158863.0,148.6343,148.9346,147.7426,147.7519,158863.0
2020-04-28 15:50:00,157.4,157.61,156.59,157.27,263458.0,147.7426,147.9397,146.9823,147.6205,263458.0
2020-04-29 09:30:00,157.76,158.03,155.72,157.43,93092.0,148.0805,148.3339,146.1656,147.7707,93092.0
2020-04-29 09:40:00,157.43,157.73,156.21,156.64,52089.0,147.7707,148.0523,146.6256,147.0292,52089.0
2020-04-29 09:50:00,156.59,156.9,155.92,155.98,43430.0,146.9823,147.2732,146.3534,146.4097,43430.0
2020-04-29 10:00:00,156.03,156.11,155.39,155.41,132014.0,146.4566,146.5317,145.8559,145.8747,132014.0
2020-04-29 10:10:00,155.44,155.78,155.16,155.2,82784.0,145.9028,146.222,145.64,145.6775,82784.0
2020-04-29 10:20:00,155.2,156.4,154.84,156.15,79466.0,145.6775,146.8039,145.3396,146.5693,79466.0
2020-04-29 10:30:00,156.18,156.32,155.62,155.86,79895.0,146.5974,146.7288,146.0718,146.2971,79895.0
2020-04-29 10:40:00,155.81,156.26,155.56,155.79,65526.0,146.2501,146.6725,146.0155,146.2313,65526.0
2020-04-29 10:50:00,155.73,156.21,155.7,155.99,88027.0,146.175,146.6256,146.1469,146.4191,88027.0
2020-04-29 11:00:00,156.0,156.13,155.3,155.53,51533.0,146.4285,146.5505,145.7714,145.9873,51533.0
2020-04-29 11:10:00,155.53,155.81,155.27,155.43,39523.0,145.9873,146.2501,145.7433,145.8934,39523.0
2020-04-29 11:20:00,155.42,155.53,154.92,155.07,47050.0,145.884,145.9873,145.4147,145.5555,47050.0
2020-04-29 11:30:00,155.05,155.1,154.71,154.71,33274.0,145.5367,145.5837,145.2176,145.2176,33274.0
2020-04-29 11:40:00,154.74,155.43,154.67,155.37,67968.0,145.2458,145.8934,145.1801,145.8371,67968.0
2020-04-29 11:50:00,155.39,156.18,155.39,156.18,30976.0,145.8559,146.5974,145.8559,146.5974,30976.0
2020-04-29 12:00:00,156.27,156.46,156.2,156.39,28538.0,146.6819,146.8602,146.6162,146.7945,28538.0
2020-04-29 12:10:00,156.34,156.38,156.12,156.31,28714.0,146.7476,146.7851,146.5411,146.7194,28714.0
2020-04-29 12:20:00,156.27,156.65,156.27,156.5,29573.0,146.6819,147.0386,146.6819,146.8978,29573.0
2020-04-29 12:30:00,156.55,156.78,156.51,156.55,18977.0,146.9447,147.1606,146.9072,146.9447,18977.0
2020-04-29 12:40:00,156.5,156.5,156.03,156.2,24751.0,146.8978,146.8978,146.4566,146.6162,24751.0
2020-04-29 12:50:00,156.21,156.48,155.81,155.86,18025.0,146.6256,146.879,146.2501,146.2971,18025.0
2020-04-29 13:00:00,155.89,156.25,155.81,156.25,52647.0,146.3252,146.6631,146.2501,146.6631,52647.0
2020-04-29 13:10:00,156.23,156.44,155.94,156.39,20184.0,146.6443,146.8415,146.3721,146.7945,20184.0
2020-04-29 13:20:00,156.4,156.53,156.29,156.3,18503.0,146.8039,146.9259,146.7007,146.7101,18503.0
2020-04-29 13:30:00,156.3,156.32,156.02,156.13,27990.0,146.7101,146.7288,146.4472,146.5505,27990.0
2020-04-29 13:40:00,156.07,156.1,155.61,156.09,24843.0,146.4942,146.5223,146.0624,146.5129,24843.0
2020-04-29 13:50:00,156.09,156.34,155.9,156.12,17285.0,146.5129,146.7476,146.3346,146.5411,17285.0
2020-04-29 14:00:00,156.2,156.35,155.51,155.65,37358.0,146.6162,146.757,145.9685,146.0999,37358.0
2020-04-29 14:10:00,155.65,155.7,155.14,155.27,50184.0,146.0999,146.1469,145.6212,145.7433,50184.0
2020-04-29 14:20:00,155.28,155.4,154.98,155.22,52268.0,145.7526,145.8653,145.471,145.6963,52268.0
2020-04-29 14:30:00,155.26,155.3,155.0,155.22,35309.0,145.7339,145.7714,145.4898,145.6963,35309.0
2020-04-29 14:40:00,155.16,155.47,155.13,155.27,29985.0,145.64,145.931,145.6118,145.7433,29985.0
2020-04-29 14:50:00,155.24,155.78,155.2,155.7,30706.0,145.7151,146.222,145.6775,146.1469,30706.0
2020-04-29 15:00:00,155.68,155.92,155.64,155.81,32977.0,146.1281,146.3534,146.0905,146.2501,32977.0
2020-04-29 15:10:00,155.8,156.13,155.61,156.07,47038.0,146.2407,146.5505,146.0624,146.4942,47038.0
2020-04-29 15:20:00,156.12,156.65,156.03,156.64,79051.0,146.5411,147.0386,146.4566,147.0292,79051.0
2020-04-29 15:30:00,156.63,156.92,156.57,156.77,78042.0,147.0198,147.292,146.9635,147.1512,78042.0
2020-04-29 15:40:00,156.77,157.0,156.2,156.25,63727.0,147.1512,147.3671,146.6162,146.6631,63727.0
2020-04-29 15:50:00,156.24,156.27,155.13,155.17,280378.0,146.6537,146.6819,145.6118,145.6494,280378.0
2020-04-30 09:30:00,155.2,156.68,154.65,156.05,154975.0,145.6775,147.0667,145.1613,146.4754,154975.0
2020-04-30 09:40:00,155.94,155.95,154.93,155.06,36957.0,146.3721,146.3815,145.4241,145.5461,36957.0
2020-04-30 09:50:00,155.08,155.34,154.91,155.26,38604.0,145.5649,145.809,145.4053,145.7339,38604.0
2020-04-30 10:00:00,155.35,156.2,155.2,156.1,49831.0,145.8183,146.6162,145.6775,146.5223,49831.0
2020-04-30 10:10:00,156.1,156.38,155.94,156.33,49022.0,146.5223,146.7851,146.3721,146.7382,49022.0
2020-04-30 10:20:00,156.32,156.97,156.02,156.86,28639.0,146.7288,147.3389,146.4472,147.2357,28639.0
2020-04-30 10:30:00,156.98,156.98,156.47,156.61,99968.0,147.3483,147.3483,146.8696,147.001,99968.0
2020-04-30 10:40:00,156.65,156.7,155.52,155.92,25207.0,147.0386,147.0855,145.9779,146.3534,25207.0
2020-04-30 10:50:00,155.84,156.4,155.84,156.2,34781.0,146.2783,146.8039,146.2783,146.6162,34781.0
2020-04-30 11:00:00,156.22,156.38,155.99,155.99,17233.0,146.635,146.7851,146.4191,146.4191,17233.0
2020-04-30 11:10:00,155.98,156.02,155.22,155.32,62833.0,146.4097,146.4472,145.6963,145.7902,62833.0
2020-04-30 11:20:00,155.25,155.55,155.18,155.31,62134.0,145.7245,146.0061,145.6588,145.7808,62134.0
2020-04-30 11:30:00,155.19,155.35,155.03,155.07,44021.0,145.6682,145.8183,145.518,145.5555,44021.0
2020-04-30 11:40:00,155.12,155.51,154.54,154.6,77206.0,145.6025,145.9685,145.058,145.1144,77206.0
2020-04-30 11:50:00,154.61,154.89,154.34,154.4,65765.0,145.1237,145.3866,144.8703,144.9266,65765.0
2020-04-30 12:00:00,154.38,154.41,153.86,154.26,135517.0,144.9079,144.936,144.4198,144.7952,135517.0
2020-04-30 12:10:00,154.21,154.69,154.15,154.4,31708.0,144.7483,145.1988,144.692,144.9266,31708.0
2020-04-30 12:20:00,154.39,154.44,153.95,154.18,42957.0,144.9172,144.9642,144.5042,144.7201,42957.0
2020-04-30 12:30:00,154.14,154.53,153.81,154.5,22465.0,144.6826,145.0487,144.3728,145.0205,22465.0
2020-04-30 12:40:00,154.49,154.75,154.46,154.64,12423.0,145.0111,145.2552,144.9829,145.1519,12423.0
2020-04-30 12:50:00,154.69,155.01,154.69,155.0,10806.0,145.1988,145.4992,145.1988,145.4898,10806.0
2020-04-30 13:00:00,154.99,154.99,154.65,154.94,20598.0,145.4804,145.4804,145.1613,145.4335,20598.0
2020-04-30 13:10:00,154.91,155.21,154.83,155.12,15836.0,145.4053,145.6869,145.3302,145.6025,15836.0
2020-04-30 13:20:00,155.11,155.22,155.01,155.11,14280.0,145.5931,145.6963,145.4992,145.5931,14280.0
2020-04-30 13:30:00,155.1,155.13,154.57,154.59,31005.0,145.5837,145.6118,145.0862,145.105,31005.0
2020-04-30 13:40:00,154.61,154.63,154.32,154.56,16247.0,145.1237,145.1425,144.8515,145.0768,16247.0
2020-04-30 13:50:00,154.51,154.51,154.25,154.33,12470.0,145.0299,145.0299,144.7858,144.8609,12470.0
2020-04-30 14:00:00,154.36,154.55,154.21,154.46,20202.0,144.8891,145.0674,144.7483,144.9829,20202.0
2020-04-30 14:10:00,154.48,154.52,154.14,154.18,14506.0,145.0017,145.0393,144.6826,144.7201,14506.0
2020-04-30 14:20:00,154.18,154.33,154.11,154.19,28098.0,144.7201,144.8609,144.6544,144.7295,28098.0
2020-04-30 14:30:00,154.17,154.31,153.87,153.9,24987.0,144.7107,144.8422,144.4291,144.4573,24987.0
2020-04-30 14:40:00,153.88,153.91,153.54,153.68,32090.0,144.4385,144.4667,144.1194,144.2508,32090.0
2020-04-30 14:50:00,153.72,153.72,153.36,153.62,44000.0,144.2884,144.2884,143.9504,144.1945,44000.0
2020-04-30 15:00:00,153.61,153.74,153.43,153.66,32045.0,144.1851,144.3071,144.0161,144.232,32045.0
2020-04-30 15:10:00,153.64,154.46,153.49,154.15,38339.0,144.2133,144.9829,144.0725,144.692,38339.0
2020-04-30 15:20:00,154.19,154.32,153.78,153.84,56637.0,144.7295,144.8515,144.3447,144.401,56637.0
2020-04-30 15:30:00,153.85,154.02,153.47,153.56,89423.0,144.4104,144.5699,144.0537,144.1382,89423.0
2020-04-30 15:40:00,153.54,153.75,153.28,153.28,134652.0,144.1194,144.3165,143.8753,143.8753,134652.0
2020-04-30 15:50:00,153.39,156.35,153.34,154.61,342959.0,143.9786,146.757,143.9317,145.1237,342959.0
2020-05-01 09:30:00,153.72,154.61,151.75,152.02,134221.0,144.2884,145.1237,142.4392,142.6927,134221.0
2020-05-01 09:40:00,152.02,153.26,151.57,153.26,70763.0,142.6927,143.8566,142.2703,143.8566,70763.0
2020-05-01 09:50:00,153.33,153.81,153.09,153.5,32261.0,143.9223,144.3728,143.697,144.0819,32261.0
2020-05-01 10:00:00,153.55,153.91,153.24,153.46,75068.0,144.1288,144.4667,143.8378,144.0443,75068.0
2020-05-01 10:10:00,153.44,153.44,152.65,152.99,49277.0,144.0255,144.0255,143.284,143.6031,49277.0
2020-05-01 10:20:00,152.97,153.89,152.76,153.89,34227.0,143.5844,144.4479,143.3873,144.4479,34227.0
2020-05-01 10:30:00,153.97,154.38,153.88,154.15,33503.0,144.523,144.9079,144.4385,144.692,33503.0
2020-05-01 10:40:00,154.11,154.15,153.47,153.95,32788.0,144.6544,144.692,144.0537,144.5042,32788.0
2020-05-01 10:50:00,153.88,154.01,153.62,153.65,26520.0,144.4385,144.5606,144.1945,144.2226,26520.0
2020-05-01 11:00:00,153.6,153.66,153.07,153.43,31476.0,144.1757,144.232,143.6782,144.0161,31476.0
2020-05-01 11:10:00,153.45,154.0,153.36,153.48,59364.0,144.0349,144.5512,143.9504,144.0631,59364.0
2020-05-01 11:20:00,153.48,154.03,153.48,153.83,55394.0,144.0631,144.5793,144.0631,144.3916,55394.0
2020-05-01 11:30:00,153.87,154.08,153.75,154.01,22665.0,144.4291,144.6263,144.3165,144.5606,22665.0
2020-05-01 11:40:00,154.01,154.15,153.69,153.74,27518.0,144.5606,144.692,144.2602,144.3071,27518.0
2020-05-01 11:50:00,153.76,153.76,153.4,153.52,19316.0,144.3259,144.3259,143.988,144.1006,19316.0
2020-05-01 12:00:00,153.52,153.52,153.09,153.28,35159.0,144.1006,144.1006,143.697,143.8753,35159.0
2020-05-01 12:10:00,153.31,153.49,152.94,152.98,19833.0,143.9035,144.0725,143.5562,143.5938,19833.0
2020-05-01 12:20:00,153.0,153.37,152.94,153.32,17093.0,143.6125,143.9598,143.5562,143.9129,17093.0
2020-05-01 12:30:00,153.28,153.44,153.08,153.24,13772.0,143.8753,144.0255,143.6876,143.8378,13772.0
2020-05-01 12:40:00,153.25,153.38,153.01,153.38,17481.0,143.8472,143.9692,143.6219,143.9692,17481.0
2020-05-01 12:50:00,153.37,153.52,153.22,153.42,13162.0,143.9598,144.1006,143.819,144.0068,13162.0
2020-05-01 13:00:00,153.42,153.59,153.32,153.38,19285.0,144.0068,144.1663,143.9129,143.9692,19285.0
2020-05-01 13:10:00,153.37,153.37,152.94,152.94,13955.0,143.9598,143.9598,143.5562,143.5562,13955.0
2020-05-01 13:20:00,152.95,153.0,152.74,152.92,22693.0,143.5656,143.6125,143.3685,143.5374,22693.0
2020-05-01 13:30:00,152.87,153.21,152.87,153.04,16850.0,143.4905,143.8096,143.4905,143.6501,16850.0
2020-05-01 13:40:00,153.02,153.27,152.98,153.26,27007.0,143.6313,143.866,143.5938,143.8566,27007.0
2020-05-01 13:50:00,153.29,153.55,153.24,153.34,41043.0,143.8847,144.1288,143.8378,143.9317,41043.0
2020-05-01 14:00:00,153.38,153.5,153.17,153.18,23008.0,143.9692,144.0819,143.7721,143.7815,23008.0
2020-05-01 14:10:00,153.17,153.23,152.92,153.21,23671.0,143.7721,143.8284,143.5374,143.8096,23671.0
2020-05-01 14:20:00,153.23,153.59,153.23,153.35,36839.0,143.8284,144.1663,143.8284,143.9411,36839.0
2020-05-01 14:30:00,153.25,153.25,153.0,153.2,22812.0,143.8472,143.8472,143.6125,143.8003,22812.0
2020-05-01 14:40:00,153.19,153.23,152.93,152.93,32986.0,143.7909,143.8284,143.5468,143.5468,32986.0
2020-05-01 14:50:00,152.92,153.18,152.76,153.14,30539.0,143.5374,143.7815,143.3873,143.7439,30539.0
2020-05-01 15:00:00,153.13,153.31,152.99,153.29,28886.0,143.7346,143.9035,143.6031,143.8847,28886.0
2020-05-01 15:10:00,153.33,154.22,153.27,154.15,58632.0,143.9223,144.7577,143.866,144.692,58632.0
2020-05-01 15:20:00,154.16,154.27,153.93,154.09,35807.0,144.7014,144.8046,144.4855,144.6357,35807.0
2020-05-01 15:30:00,154.08,154.2,153.51,153.73,44611.0,144.6263,144.7389,144.0912,144.2977,44611.0
2020-05-01 15:40:00,153.77,153.93,153.39,153.77,54345.0,144.3353,144.4855,143.9786,144.3353,54345.0
2020-05-01 15:50:00,153.6,153.84,152.8,153.71,202599.0,144.1757,144.401,143.4248,144.279,202599.0
2020-05-04 09:30:00,154.65,156.0,154.02,154.41,116383.0,145.1613,146.4285,144.5699,144.936,116383.0
2020-05-04 09:40:00,154.14,154.14,152.53,152.53,28422.0,144.6826,144.6826,143.1714,143.1714,28422.0
2020-05-04 09:50:00,152.56,153.49,152.53,153.45,77634.0,143.1995,144.0725,143.1714,144.0349,77634.0
2020-05-04 10:00:00,153.3,153.85,152.87,152.9,55989.0,143.8941,144.4104,143.4905,143.5187,55989.0
2020-05-04 10:10:00,152.87,153.02,152.35,152.73,29882.0,143.4905,143.6313,143.0024,143.3591,29882.0
2020-05-04 10:20:00,152.59,152.73,152.17,152.4,33027.0,143.2277,143.3591,142.8335,143.0493,33027.0
2020-05-04 10:30:00,152.38,153.08,152.37,153.0,21423.0,143.0306,143.6876,143.0212,143.6125,21423.0
2020-05-04 10:40:00,153.05,153.05,152.23,152.26,23113.0,143.6595,143.6595,142.8898,142.9179,23113.0
2020-05-04 10:50:00,152.2,152.52,152.17,152.22,37566.0,142.8616,143.162,142.8335,142.8804,37566.0
2020-05-04 11:00:00,152.22,152.67,152.16,152.29,66143.0,142.8804,143.3028,142.8241,142.9461,66143.0
2020-05-04 11:10:00,152.28,152.28,151.68,151.82,36356.0,142.9367,142.9367,142.3735,142.5049,36356.0
2020-05-04 11:20:00,151.82,151.91,151.26,151.63,52176.0,142.5049,142.5894,141.9793,142.3266,52176.0
2020-05-04 11:30:00,151.72,152.45,151.72,152.22,20173.0,142.4111,143.0963,142.4111,142.8804,20173.0
2020-05-04 11:40:00,152.22,152.33,151.9,152.19,24575.0,142.8804,142.9836,142.58,142.8522,24575.0
2020-05-04 11:50:00,152.16,152.38,152.03,152.3,29262.0,142.8241,143.0306,142.702,142.9555,29262.0
2020-05-04 12:00:00,152.32,152.39,152.17,152.23,18058.0,142.9743,143.04,142.8335,142.8898,18058.0
2020-05-04 12:10:00,152.21,152.27,151.94,152.07,28244.0,142.871,142.9273,142.6176,142.7396,28244.0
2020-05-04 12:20:00,152.07,152.15,151.77,151.81,16840.0,142.7396,142.8147,142.458,142.4955,16840.0
2020-05-04 12:30:00,151.78,151.89,151.46,151.5,23073.0,142.4674,142.5706,142.167,142.2046,23073.0
2020-05-04 12:40:00,151.53,151.64,151.35,151.4,20343.0,142.2327,142.336,142.0638,142.1107,20343.0
2020-05-04 12:50:00,151.44,151.72,151.32,151.67,39609.0,142.1482,142.4111,142.0356,142.3641,39609.0
2020-05-04 13:00:00,151.64,152.1,151.64,152.1,28043.0,142.336,142.7677,142.336,142.7677,28043.0
2020-05-04 13:10:00,152.07,152.07,151.48,151.5,34835.0,142.7396,142.7396,142.1858,142.2046,34835.0
2020-05-04 13:20:00,151.49,151.7,151.4,151.61,16183.0,142.1952,142.3923,142.1107,142.3078,16183.0
2020-05-04 13:30:00,151.63,151.9,151.58,151.71,16150.0,142.3266,142.58,142.2797,142.4017,16150.0
2020-05-04 13:40:00,151.73,151.76,151.49,151.62,17986.0,142.4205,142.4486,142.1952,142.3172,17986.0
2020-05-04 13:50:00,151.6,151.74,151.55,151.74,17468.0,142.2984,142.4298,142.2515,142.4298,17468.0
2020-05-04 14:00:00,151.75,152.06,151.71,151.93,24413.0,142.4392,142.7302,142.4017,142.6082,24413.0
2020-05-04 14:10:00,151.95,152.33,151.93,152.25,22682.0,142.627,142.9836,142.6082,142.9085,22682.0
2020-05-04 14:20:00,152.22,152.22,151.71,151.73,24090.0,142.8804,142.8804,142.4017,142.4205,24090.0
2020-05-04 14:30:00,151.74,152.12,151.71,151.91,28971.0,142.4298,142.7865,142.4017,142.5894,28971.0
2020-05-04 14:40:00,151.84,152.24,151.8,152.23,34104.0,142.5237,142.8992,142.4862,142.8898,34104.0
2020-05-04 14:50:00,152.23,152.64,152.23,152.55,27186.0,142.8898,143.2746,142.8898,143.1901,27186.0
2020-05-04 15:00:00,152.57,152.57,152.18,152.29,20901.0,143.2089,143.2089,142.8428,142.9461,20901.0
2020-05-04 15:10:00,152.28,152.6,152.27,152.6,22552.0,142.9367,143.2371,142.9273,143.2371,22552.0
2020-05-04 15:20:00,152.61,152.97,152.51,152.91,55407.0,143.2465,143.5844,143.1526,143.5281,55407.0
2020-05-04 15:30:00,152.91,153.01,152.82,152.9,32160.0,143.5281,143.6219,143.4436,143.5187,32160.0
2020-05-04 15:40:00,152.9,153.41,152.89,153.41,51988.0,143.5187,143.9974,143.5093,143.9974,51988.0
2020-05-04 15:50:00,153.39,153.42,152.56,153.4,149713.0,143.9786,144.0068,143.1995,143.988,149713.0
2020-05-05 09:30:00,153.8,153.8,152.75,153.03,75674.0,144.3634,144.3634,143.3779,143.6407,75674.0
2020-05-05 09:40:00,153.15,154.64,153.15,154.57,62477.0,143.7533,145.1519,143.7533,145.0862,62477.0
2020-05-05 09:50:00,154.6,155.05,154.29,154.61,49985.0,145.1144,145.5367,144.8234,145.1237,49985.0
2020-05-05 10:00:00,154.58,155.97,154.49,155.93,80883.0,145.0956,146.4003,145.0111,146.3628,80883.0
2020-05-05 10:10:00,155.98,156.63,155.69,156.54,78603.0,146.4097,147.0198,146.1375,146.9353,78603.0
2020-05-05 10:20:00,156.59,157.32,156.43,156.76,60458.0,146.9823,147.6675,146.8321,147.1418,60458.0
2020-05-05 10:30:00,156.74,156.77,156.28,156.75,50600.0,147.1231,147.1512,146.6913,147.1324,50600.0
2020-05-05 10:40:00,156.72,157.31,156.5,157.25,62087.0,147.1043,147.6581,146.8978,147.6018,62087.0
2020-05-05 10:50:00,157.26,157.41,156.93,156.97,82700.0,147.6112,147.7519,147.3014,147.3389,82700.0
2020-05-05 11:00:00,156.95,157.18,156.89,157.05,62418.0,147.3202,147.5361,147.2639,147.414,62418.0
2020-05-05 11:10:00,157.04,157.77,157.03,157.75,40593.0,147.4047,148.0899,147.3953,148.0711,40593.0
2020-05-05 11:20:00,157.73,157.77,157.21,157.35,35123.0,148.0523,148.0899,147.5642,147.6956,35123.0
2020-05-05 11:30:00,157.39,157.4,156.86,156.89,32766.0,147.7332,147.7426,147.2357,147.2639,32766.0
2020-05-05 11:40:00,156.9,157.26,156.78,157.2,26922.0,147.2732,147.6112,147.1606,147.5548,26922.0
2020-05-05 11:50:00,157.24,157.31,156.91,157.2,33242.0,147.5924,147.6581,147.2826,147.5548,33242.0
2020-05-05 12:00:00,157.21,157.7,157.2,157.67,20526.0,147.5642,148.0242,147.5548,147.996,20526.0
2020-05-05 12:10:00,157.67,157.96,157.67,157.84,26124.0,147.996,148.2682,147.996,148.1556,26124.0
2020-05-05 12:20:00,157.86,157.88,157.44,157.44,27335.0,148.1743,148.1931,147.7801,147.7801,27335.0
2020-05-05 12:30:00,157.44,157.45,157.15,157.35,49094.0,147.7801,147.7895,147.5079,147.6956,49094.0
2020-05-05 12:40:00,157.35,157.69,157.22,157.69,41029.0,147.6956,148.0148,147.5736,148.0148,41029.0
2020-05-05 12:50:00,157.69,157.71,157.35,157.42,17775.0,148.0148,148.0335,147.6956,147.7613,17775.0
2020-05-05 13:00:00,157.43,157.58,157.36,157.49,21355.0,147.7707,147.9115,147.705,147.827,21355.0
2020-05-05 13:10:00,157.5,157.7,157.42,157.5,38595.0,147.8364,148.0242,147.7613,147.8364,38595.0
2020-05-05 13:20:00,157.51,157.76,157.41,157.75,44991.0,147.8458,148.0805,147.7519,148.0711,44991.0
2020-05-05 13:30:00,157.79,158.24,157.7,158.24,45024.0,148.1086,148.531,148.0242,148.531,45024.0
2020-05-05 13:40:00,158.24,158.46,158.08,158.43,31702.0,148.531,148.7375,148.3808,148.7094,31702.0
2020-05-05 13:50:00,158.44,158.47,158.17,158.2,24004.0,148.7188,148.7469,148.4653,148.4935,24004.0
2020-05-05 14:00:00,158.2,158.37,158.07,158.34,20221.0,148.4935,148.653,148.3715,148.6249,20221.0
2020-05-05 14:10:00,158.33,158.72,158.27,158.68,26828.0,148.6155,148.9816,148.5592,148.944,26828.0
2020-05-05 14:20:00,158.69,158.69,158.34,158.37,29290.0,148.9534,148.9534,148.6249,148.653,29290.0
2020-05-05 14:30:00,158.41,158.42,158.0,158.09,35748.0,148.6906,148.7,148.3057,148.3902,35748.0
2020-05-05 14:40:00,158.1,158.41,158.05,158.36,26475.0,148.3996,148.6906,148.3527,148.6437,26475.0
2020-05-05 14:50:00,158.38,159.18,158.34,159.18,46799.0,148.6624,149.4133,148.6249,149.4133,46799.0
2020-05-05 15:00:00,159.14,159.22,158.89,159.06,38885.0,149.3758,149.4509,149.1411,149.3007,38885.0
2020-05-05 15:10:00,159.07,159.2,158.75,158.78,46210.0,149.3101,149.4321,149.0097,149.0379,46210.0
2020-05-05 15:20:00,158.76,158.87,157.89,157.99,94409.0,149.0191,149.1224,148.2025,148.2964,94409.0
2020-05-05 15:30:00,157.97,158.26,157.66,157.71,86256.0,148.2776,148.5498,147.9866,148.0335,86256.0
2020-05-05 15:40:00,157.7,158.28,157.55,158.16,98079.0,148.0242,148.5686,147.8834,148.4559,98079.0
2020-05-05 15:50:00,158.18,158.57,157.87,157.88,225295.0,148.4747,148.8408,148.1837,148.1931,225295.0
2020-05-06 09:30:00,158.46,158.94,157.51,157.51,94550.0,148.7375,149.1881,147.8458,147.8458,94550.0
2020-05-06 09:40:00,157.48,157.76,156.76,156.97,48434.0,147.8177,148.0805,147.1418,147.3389,48434.0
2020-05-06 09:50:00,156.93,157.57,156.67,157.23,40090.0,147.3014,147.9021,147.0574,147.583,40090.0
2020-05-06 10:00:00,157.21,157.61,157.07,157.22,40566.0,147.5642,147.9397,147.4328,147.5736,40566.0
2020-05-06 10:10:00,157.12,157.33,156.89,156.91,45858.0,147.4797,147.6769,147.2639,147.2826,45858.0
2020-05-06 10:20:00,156.87,156.87,156.52,156.65,28907.0,147.2451,147.2451,146.9166,147.0386,28907.0
2020-05-06 10:30:00,156.69,156.77,156.35,156.63,29042.0,147.0761,147.1512,146.757,147.0198,29042.0
2020-05-06 10:40:00,156.58,157.92,156.51,157.89,19478.0,146.9729,148.2307,146.9072,148.2025,19478.0
2020-05-06 10:50:00,157.93,158.04,157.68,157.74,66225.0,148.24,148.3433,148.0054,148.0617,66225.0
2020-05-06 11:00:00,157.76,158.02,157.43,157.61,28915.0,148.0805,148.3245,147.7707,147.9397,28915.0
2020-05-06 11:10:00,157.66,157.92,157.51,157.56,31003.0,147.9866,148.2307,147.8458,147.8927,31003.0
2020-05-06 11:20:00,157.55,157.57,157.13,157.5,29079.0,147.8834,147.9021,147.4891,147.8364,29079.0
2020-05-06 11:30:00,157.53,157.69,157.26,157.47,33803.0,147.8646,148.0148,147.6112,147.8083,33803.0
2020-05-06 11:40:00,157.49,157.55,157.17,157.18,24498.0,147.827,147.8834,147.5267,147.5361,24498.0
2020-05-06 11:50:00,157.12,157.48,157.02,157.45,12962.0,147.4797,147.8177,147.3859,147.7895,12962.0
2020-05-06 12:00:00,157.44,157.58,157.25,157.47,12657.0,147.7801,147.9115,147.6018,147.8083,12657.0
2020-05-06 12:10:00,157.42,157.54,157.18,157.49,10255.0,147.7613,147.874,147.5361,147.827,10255.0
2020-05-06 12:20:00,157.52,157.56,157.32,157.45,6758.0,147.8552,147.8927,147.6675,147.7895,6758.0
2020-05-06 12:30:00,157.44,157.59,157.38,157.5,8169.0,147.7801,147.9209,147.7238,147.8364,8169.0
2020-05-06 12:40:00,157.5,157.86,157.47,157.83,19475.0,147.8364,148.1743,147.8083,148.1462,19475.0
2020-05-06 12:50:00,157.82,157.89,157.64,157.79,19529.0,148.1368,148.2025,147.9678,148.1086,19529.0
2020-05-06 13:00:00,157.8,158.06,157.62,157.65,14752.0,148.118,148.3621,147.9491,147.9772,14752.0
2020-05-06 13:10:00,157.65,157.88,157.55,157.88,12331.0,147.9772,148.1931,147.8834,148.1931,12331.0
2020-05-06 13:20:00,157.88,157.88,157.42,157.67,16747.0,148.1931,148.1931,147.7613,147.996,16747.0
2020-05-06 13:30:00,157.7,157.76,157.54,157.66,14068.0,148.0242,148.0805,147.874,147.9866,14068.0
2020-05-06 13:40:00,157.64,157.77,157.59,157.66,11553.0,147.9678,148.0899,147.9209,147.9866,11553.0
2020-05-06 13:50:00,157.62,157.65,157.02,157.02,16801.0,147.9491,147.9772,147.3859,147.3859,16801.0
2020-05-06 14:00:00,157.0,157.19,156.87,157.06,24167.0,147.3671,147.5454,147.2451,147.4234,24167.0
2020-05-06 14:10:00,157.06,157.09,156.64,156.92,29493.0,147.4234,147.4516,147.0292,147.292,29493.0
2020-05-06 14:20:00,156.95,157.19,156.66,156.66,16322.0,147.3202,147.5454,147.048,147.048,16322.0
2020-05-06 14:30:00,156.66,156.93,156.52,156.67,13559.0,147.048,147.3014,146.9166,147.0574,13559.0
2020-05-06 14:40:00,156.71,156.76,156.5,156.66,14933.0,147.0949,147.1418,146.8978,147.048,14933.0
2020-05-06 14:50:00,156.66,156.93,156.66,156.67,31150.0,147.048,147.3014,147.048,147.0574,31150.0
2020-05-06 15:00:00,156.7,157.04,156.49,157.02,36369.0,147.0855,147.4047,146.8884,147.3859,36369.0
2020-05-06 15:10:00,156.99,157.29,156.9,157.23,30181.0,147.3577,147.6393,147.2732,147.583,30181.0
2020-05-06 15:20:00,157.28,157.62,157.28,157.38,32355.0,147.6299,147.9491,147.6299,147.7238,32355.0
2020-05-06 15:30:00,157.35,157.35,156.96,157.11,65059.0,147.6956,147.6956,147.3296,147.4704,65059.0
2020-05-06 15:40:00,157.11,157.19,156.66,156.69,69344.0,147.4704,147.5454,147.048,147.0761,69344.0
2020-05-06 15:50:00,156.66,156.94,156.56,156.68,141699.0,147.048,147.3108,146.9541,147.0667,141699.0
2020-05-07 09:30:00,157.5,157.69,155.61,155.84,53482.0,147.8364,148.0148,146.0624,146.2783,53482.0
2020-05-07 09:40:00,155.82,155.96,154.3,154.41,52623.0,146.2595,146.3909,144.8328,144.936,52623.0
2020-05-07 09:50:00,154.46,155.27,154.38,155.14,34665.0,144.9829,145.7433,144.9079,145.6212,34665.0
2020-05-07 10:00:00,155.12,155.14,154.14,154.95,43316.0,145.6025,145.6212,144.6826,145.4429,43316.0
2020-05-07 10:10:00,154.9,154.94,154.11,154.41,35555.0,145.396,145.4335,144.6544,144.936,35555.0
2020-05-07 10:20:00,154.4,154.81,154.34,154.64,19005.0,144.9266,145.3115,144.8703,145.1519,19005.0
2020-05-07 10:30:00,154.67,154.67,153.98,154.09,37188.0,145.1801,145.1801,144.5324,144.6357,37188.0
2020-05-07 10:40:00,154.12,154.5,153.56,153.56,33842.0,144.6638,145.0205,144.1382,144.1382,33842.0
2020-05-07 10:50:00,153.63,154.18,153.55,154.14,42326.0,144.2039,144.7201,144.1288,144.6826,42326.0
2020-05-07 11:00:00,154.17,154.38,153.64,153.71,35926.0,144.7107,144.9079,144.2133,144.279,35926.0
2020-05-07 11:10:00,153.72,154.23,153.7,154.21,32282.0,144.2884,144.7671,144.2696,144.7483,32282.0
2020-05-07 11:20:00,154.21,154.25,153.82,154.19,24764.0,144.7483,144.7858,144.3822,144.7295,24764.0
2020-05-07 11:30:00,154.19,154.83,154.09,154.71,31827.0,144.7295,145.3302,144.6357,145.2176,31827.0
2020-05-07 11:40:00,154.72,155.58,154.7,155.41,28421.0,145.227,146.0342,145.2082,145.8747,28421.0
2020-05-07 11:50:00,155.4,155.4,154.81,154.84,53115.0,145.8653,145.8653,145.3115,145.3396,53115.0
2020-05-07 12:00:00,154.91,155.06,154.8,155.05,36444.0,145.4053,145.5461,145.3021,145.5367,36444.0
2020-05-07 12:10:00,155.08,155.08,154.73,154.92,28059.0,145.5649,145.5649,145.2364,145.4147,28059.0
2020-05-07 12:20:00,154.92,155.13,154.82,154.96,28844.0,145.4147,145.6118,145.3209,145.4523,28844.0
2020-05-07 12:30:00,154.93,155.1,154.67,154.87,23089.0,145.4241,145.5837,145.1801,145.3678,23089.0
2020-05-07 12:40:00,154.86,155.44,154.85,155.35,24876.0,145.3584,145.9028,145.349,145.8183,24876.0
2020-05-07 12:50:00,155.36,155.61,155.3,155.52,29779.0,145.8277,146.0624,145.7714,145.9779,29779.0
2020-05-07 13:00:00,155.54,155.76,155.45,155.64,28455.0,145.9967,146.2032,145.9122,146.0905,28455.0
2020-05-07 13:10:00,155.59,155.7,155.21,155.22,28645.0,146.0436,146.1469,145.6869,145.6963,28645.0
2020-05-07 13:20:00,155.26,155.42,154.92,154.93,17312.0,145.7339,145.884,145.4147,145.4241,17312.0
2020-05-07 13:30:00,154.97,155.05,154.91,154.91,24928.0,145.4617,145.5367,145.4053,145.4053,24928.0
2020-05-07 13:40:00,154.89,154.97,154.51,154.53,26057.0,145.3866,145.4617,145.0299,145.0487,26057.0
2020-05-07 13:50:00,154.55,154.59,154.11,154.15,21291.0,145.0674,145.105,144.6544,144.692,21291.0
2020-05-07 14:00:00,154.13,154.32,154.1,154.23,27632.0,144.6732,144.8515,144.645,144.7671,27632.0
2020-05-07 14:10:00,154.23,154.37,153.96,154.0,23400.0,144.7671,144.8985,144.5136,144.5512,23400.0
2020-05-07 14:20:00,154.0,154.05,153.88,154.0,29384.0,144.5512,144.5981,144.4385,144.5512,29384.0
2020-05-07 14:30:00,153.99,154.08,153.68,153.83,21360.0,144.5418,144.6263,144.2508,144.3916,21360.0
2020-05-07 14:40:00,153.84,153.91,153.65,153.85,18977.0,144.401,144.4667,144.2226,144.4104,18977.0
2020-05-07 14:50:00,153.86,154.11,153.82,154.09,29525.0,144.4198,144.6544,144.3822,144.6357,29525.0
2020-05-07 15:00:00,154.07,154.45,153.85,154.42,30550.0,144.6169,144.9736,144.4104,144.9454,30550.0
2020-05-07 15:10:00,154.39,154.49,153.45,153.59,39639.0,144.9172,145.0111,144.0349,144.1663,39639.0
2020-05-07 15:20:00,153.59,153.69,153.37,153.39,38083.0,144.1663,144.2602,143.9598,143.9786,38083.0
2020-05-07 15:30:00,153.36,153.63,153.13,153.32,83274.0,143.9504,144.2039,143.7346,143.9129,83274.0
2020-05-07 15:40:00,153.31,153.65,153.21,153.22,79025.0,143.9035,144.2226,143.8096,143.819,79025.0
2020-05-07 15:50:00,153.2,153.49,152.72,152.95,199917.0,143.8003,144.0725,143.3497,143.5656,199917.0
2020-05-08 09:30:00,154.2,154.41,153.0,153.57,60476.0,144.7389,144.936,143.6125,144.1476,60476.0
2020-05-08 09:40:00,153.56,153.83,153.31,153.36,24066.0,144.1382,144.3916,143.9035,143.9504,24066.0
2020-05-08 09:50:00,153.3,153.39,152.8,153.09,48482.0,143.8941,143.9786,143.4248,143.697,48482.0
2020-05-08 10:00:00,153.14,153.37,153.0,153.15,31513.0,143.7439,143.9598,143.6125,143.7533,31513.0
2020-05-08 10:10:00,153.2,153.45,152.9,153.39,36469.0,143.8003,144.0349,143.5187,143.9786,36469.0
2020-05-08 10:20:00,153.42,153.53,153.08,153.45,42008.0,144.0068,144.11,143.6876,144.0349,42008.0
2020-05-08 10:30:00,153.36,153.37,153.05,153.12,28370.0,143.9504,143.9598,143.6595,143.7252,28370.0
2020-05-08 10:40:00,153.15,153.27,152.76,152.77,28782.0,143.7533,143.866,143.3873,143.3966,28782.0
2020-05-08 10:50:00,152.76,153.15,152.55,153.15,71675.0,143.3873,143.7533,143.1901,143.7533,71675.0
2020-05-08 11:00:00,153.09,153.71,153.09,153.64,22101.0,143.697,144.279,143.697,144.2133,22101.0
2020-05-08 11:10:00,153.64,153.98,153.54,153.96,26946.0,144.2133,144.5324,144.1194,144.5136,26946.0
2020-05-08 11:20:00,153.98,154.15,153.72,154.09,26202.0,144.5324,144.692,144.2884,144.6357,26202.0
2020-05-08 11:30:00,154.1,154.42,154.05,154.17,48390.0,144.645,144.9454,144.5981,144.7107,48390.0
2020-05-08 11:40:00,154.13,154.42,154.13,154.26,13683.0,144.6732,144.9454,144.6732,144.7952,13683.0
2020-05-08 11:50:00,154.23,154.28,153.95,153.96,20372.0,144.7671,144.814,144.5042,144.5136,20372.0
2020-05-08 12:00:00,153.9,153.95,153.78,153.83,14791.0,144.4573,144.5042,144.3447,144.3916,14791.0
2020-05-08 12:10:00,153.81,153.81,153.57,153.64,19707.0,144.3728,144.3728,144.1476,144.2133,19707.0
2020-05-08 12:20:00,153.65,154.03,153.63,154.01,16343.0,144.2226,144.5793,144.2039,144.5606,16343.0
2020-05-08 12:30:00,154.04,154.1,153.79,153.88,12698.0,144.5887,144.645,144.3541,144.4385,12698.0
2020-05-08 12:40:00,153.84,153.92,153.72,153.79,10001.0,144.401,144.4761,144.2884,144.3541,10001.0
2020-05-08 12:50:00,153.79,153.89,153.7,153.88,10250.0,144.3541,144.4479,144.2696,144.4385,10250.0
2020-05-08 13:00:00,153.88,153.9,153.36,153.62,27653.0,144.4385,144.4573,143.9504,144.1945,27653.0
2020-05-08 13:10:00,153.67,153.75,153.4,153.48,14817.0,144.2414,144.3165,143.988,144.0631,14817.0
2020-05-08 13:20:00,153.49,153.49,153.25,153.31,23537.0,144.0725,144.0725,143.8472,143.9035,23537.0
2020-05-08 13:30:00,153.34,153.65,153.27,153.49,52423.0,143.9317,144.2226,143.866,144.0725,52423.0
2020-05-08 13:40:00,153.46,153.53,153.17,153.27,35909.0,144.0443,144.11,143.7721,143.866,35909.0
2020-05-08 13:50:00,153.28,153.35,152.86,152.88,62219.0,143.8753,143.9411,143.4811,143.4999,62219.0
2020-05-08 14:00:00,152.88,152.95,152.79,152.94,14218.0,143.4999,143.5656,143.4154,143.5562,14218.0
2020-05-08 14:10:00,152.99,153.17,152.97,153.0,17301.0,143.6031,143.7721,143.5844,143.6125,17301.0
2020-05-08 14:20:00,153.01,153.38,153.0,153.36,21929.0,143.6219,143.9692,143.6125,143.9504,21929.0
2020-05-08 14:30:00,153.39,153.55,153.2,153.24,24375.0,143.9786,144.1288,143.8003,143.8378,24375.0
2020-05-08 14:40:00,153.27,153.64,153.24,153.58,28946.0,143.866,144.2133,143.8378,144.1569,28946.0
2020-05-08 14:50:00,153.58,153.77,153.52,153.68,17851.0,144.1569,144.3353,144.1006,144.2508,17851.0
2020-05-08 15:00:00,153.72,153.92,153.55,153.55,31086.0,144.2884,144.4761,144.1288,144.1288,31086.0
2020-05-08 15:10:00,153.61,153.7,153.44,153.63,20741.0,144.1851,144.2696,144.0255,144.2039,20741.0
2020-05-08 15:20:00,153.6,153.64,153.44,153.46,31792.0,144.1757,144.2133,144.0255,144.0443,31792.0
2020-05-08 15:30:00,153.47,153.72,153.32,153.55,34093.0,144.0537,144.2884,143.9129,144.1288,34093.0
2020-05-08 15:40:00,153.53,153.76,153.36,153.66,36990.0,144.11,144.3259,143.9504,144.232,36990.0
2020-05-08 15:50:00,153.61,153.89,153.24,153.42,131908.0,144.1851,144.4479,143.8378,144.0068,131908.0
2020-05-11 09:30:00,153.47,155.25,153.08,155.25,110282.0,144.0537,145.7245,143.6876,145.7245,110282.0
2020-05-11 09:40:00,155.26,155.75,155.07,155.67,57148.0,145.7339,146.1938,145.5555,146.1187,57148.0
2020-05-11 09:50:00,155.63,156.4,155.6,156.4,64580.0,146.0812,146.8039,146.053,146.8039,64580.0
2020-05-11 10:00:00,156.43,157.55,156.39,157.35,89343.0,146.8321,147.8834,146.7945,147.6956,89343.0
2020-05-11 10:10:00,157.37,157.51,156.83,157.03,46870.0,147.7144,147.8458,147.2075,147.3953,46870.0
2020-05-11 10:20:00,157.01,157.33,156.79,156.95,38632.0,147.3765,147.6769,147.17,147.3202,38632.0
2020-05-11 10:30:00,156.97,157.23,156.85,157.23,69877.0,147.3389,147.583,147.2263,147.583,69877.0
2020-05-11 10:40:00,157.19,157.93,157.18,157.84,55618.0,147.5454,148.24,147.5361,148.1556,55618.0
2020-05-11 10:50:00,157.81,157.83,157.21,157.44,40503.0,148.1274,148.1462,147.5642,147.7801,40503.0
2020-05-11 11:00:00,157.41,158.23,157.36,157.48,63700.0,147.7519,148.5216,147.705,147.8177,63700.0
2020-05-11 11:10:00,157.46,157.62,157.28,157.49,46458.0,147.7989,147.9491,147.6299,147.827,46458.0
2020-05-11 11:20:00,157.46,157.7,157.37,157.5,49469.0,147.7989,148.0242,147.7144,147.8364,49469.0
2020-05-11 11:30:00,157.53,157.66,157.06,157.16,35241.0,147.8646,147.9866,147.4234,147.5173,35241.0
2020-05-11 11:40:00,157.14,157.14,156.65,156.69,37877.0,147.4985,147.4985,147.0386,147.0761,37877.0
2020-05-11 11:50:00,156.66,156.91,156.42,156.88,63152.0,147.048,147.2826,146.8227,147.2545,63152.0
2020-05-11 12:00:00,156.88,157.04,156.52,156.68,88499.0,147.2545,147.4047,146.9166,147.0667,88499.0
2020-05-11 12:10:00,156.68,156.89,156.63,156.86,48603.0,147.0667,147.2639,147.0198,147.2357,48603.0
2020-05-11 12:20:00,156.85,157.22,156.81,157.0,50726.0,147.2263,147.5736,147.1888,147.3671,50726.0
2020-05-11 12:30:00,156.98,157.34,156.84,156.96,32853.0,147.3483,147.6862,147.2169,147.3296,32853.0
2020-05-11 12:40:00,156.97,157.37,156.95,156.99,32970.0,147.3389,147.7144,147.3202,147.3577,32970.0
2020-05-11 12:50:00,156.99,157.35,156.88,157.34,30176.0,147.3577,147.6956,147.2545,147.6862,30176.0
2020-05-11 13:00:00,157.31,157.67,157.26,157.55,26502.0,147.6581,147.996,147.6112,147.8834,26502.0
2020-05-11 13:10:00,157.52,157.79,157.35,157.79,32734.0,147.8552,148.1086,147.6956,148.1086,32734.0
2020-05-11 13:20:00,157.82,157.85,157.61,157.73,22646.0,148.1368,148.165,147.9397,148.0523,22646.0
2020-05-11 13:30:00,157.73,157.87,157.6,157.63,49509.0,148.0523,148.1837,147.9303,147.9585,49509.0
2020-05-11 13:40:00,157.64,157.76,157.52,157.73,32728.0,147.9678,148.0805,147.8552,148.0523,32728.0
2020-05-11 13:50:00,157.75,157.78,157.54,157.61,22920.0,148.0711,148.0992,147.874,147.9397,22920.0
2020-05-11 14:00:00,157.64,157.66,157.0,157.24,82646.0,147.9678,147.9866,147.3671,147.5924,82646.0
2020-05-11 14:10:00,157.22,157.44,157.1,157.41,32203.0,147.5736,147.7801,147.461,147.7519,32203.0
2020-05-11 14:20:00,157.38,157.87,157.2,157.61,38135.0,147.7238,148.1837,147.5548,147.9397,38135.0
2020-05-11 14:30:00,157.6,158.18,157.6,158.16,35620.0,147.9303,148.4747,147.9303,148.4559,35620.0
2020-05-11 14:40:00,158.2,158.37,158.01,158.33,24783.0,148.4935,148.653,148.3151,148.6155,24783.0
2020-05-11 14:50:00,158.31,158.96,158.31,158.94,51633.0,148.5967,149.2068,148.5967,149.1881,51633.0
2020-05-11 15:00:00,158.94,159.47,158.84,159.01,122543.0,149.1881,149.6856,149.0942,149.2538,122543.0
2020-05-11 15:10:00,158.98,159.02,158.64,158.79,32091.0,149.2256,149.2632,148.9065,149.0473,32091.0
2020-05-11 15:20:00,158.81,158.98,158.53,158.67,37501.0,149.0661,149.2256,148.8032,148.9346,37501.0
2020-05-11 15:30:00,158.66,158.73,158.36,158.6,53858.0,148.9253,148.991,148.6437,148.8689,53858.0
2020-05-11 15:40:00,158.62,158.81,158.4,158.47,59866.0,148.8877,149.0661,148.6812,148.7469,59866.0
2020-05-11 15:50:00,158.49,158.99,158.37,158.37,174233.0,148.7657,149.235,148.653,148.653,174233.0
2020-05-12 09:30:00,159.87,160.01,158.57,158.71,107462.0,150.061,150.1924,148.8408,148.9722,107462.0
2020-05-12 09:40:00,158.73,159.93,158.65,159.93,68554.0,148.991,150.1173,148.9159,150.1173,68554.0
2020-05-12 09:50:00,159.92,159.97,159.14,159.84,60555.0,150.1079,150.1549,149.3758,150.0329,60555.0
2020-05-12 10:00:00,159.89,160.84,159.89,160.46,79645.0,150.0798,150.9715,150.0798,150.6148,79645.0
2020-05-12 10:10:00,160.52,160.56,159.4,159.4,38127.0,150.6711,150.7087,149.6199,149.6199,38127.0
2020-05-12 10:20:00,159.42,159.84,159.26,159.57,62514.0,149.6386,150.0329,149.4884,149.7794,62514.0
2020-05-12 10:30:00,159.57,160.13,159.43,160.13,18353.0,149.7794,150.3051,149.648,150.3051,18353.0
2020-05-12 10:40:00,160.09,160.2,159.71,159.83,34141.0,150.2675,150.3708,149.9108,150.0235,34141.0
2020-05-12 10:50:00,159.86,160.97,159.86,160.97,66829.0,150.0516,151.0935,150.0516,151.0935,66829.0
2020-05-12 11:00:00,160.93,161.37,160.91,161.19,63475.0,151.056,151.469,151.0372,151.3,63475.0
2020-05-12 11:10:00,161.2,161.28,160.97,161.07,31654.0,151.3094,151.3845,151.0935,151.1874,31654.0
2020-05-12 11:20:00,161.05,161.4,160.97,161.08,36692.0,151.1686,151.4971,151.0935,151.1968,36692.0
2020-05-12 11:30:00,161.15,161.18,160.72,160.75,23305.0,151.2625,151.2906,150.8589,150.887,23305.0
2020-05-12 11:40:00,160.75,160.83,160.53,160.65,15534.0,150.887,150.9621,150.6805,150.7932,15534.0
2020-05-12 11:50:00,160.63,161.01,160.61,160.89,35459.0,150.7744,151.1311,150.7556,151.0184,35459.0
2020-05-12 12:00:00,160.88,161.2,160.82,160.96,37342.0,151.009,151.3094,150.9527,151.0841,37342.0
2020-05-12 12:10:00,160.96,160.98,160.53,160.81,24195.0,151.0841,151.1029,150.6805,150.9433,24195.0
2020-05-12 12:20:00,160.8,160.92,160.62,160.79,21502.0,150.934,151.0466,150.765,150.9246,21502.0
2020-05-12 12:30:00,160.78,160.89,160.52,160.54,45760.0,150.9152,151.0184,150.6711,150.6899,45760.0
2020-05-12 12:40:00,160.58,160.63,160.32,160.39,17870.0,150.7275,150.7744,150.4834,150.5491,17870.0
2020-05-12 12:50:00,160.38,160.57,160.3,160.47,15397.0,150.5397,150.7181,150.4646,150.6242,15397.0
2020-05-12 13:00:00,160.48,160.7,160.26,160.59,18801.0,150.6336,150.8401,150.4271,150.7368,18801.0
2020-05-12 13:10:00,160.6,160.6,159.98,160.01,25842.0,150.7462,150.7462,150.1643,150.1924,25842.0
2020-05-12 13:20:00,160.02,160.13,159.74,160.06,20579.0,150.2018,150.3051,149.939,150.2394,20579.0
2020-05-12 13:30:00,160.02,160.14,159.65,159.98,17137.0,150.2018,150.3144,149.8545,150.1643,17137.0
2020-05-12 13:40:00,159.99,160.22,159.93,160.05,12595.0,150.1737,150.3895,150.1173,150.23,12595.0
2020-05-12 13:50:00,160.05,160.06,159.68,159.71,43553.0,150.23,150.2394,149.8827,149.9108,43553.0
2020-05-12 14:00:00,159.73,159.79,159.41,159.76,26556.0,149.9296,149.9859,149.6292,149.9578,26556.0
2020-05-12 14:10:00,159.75,159.9,159.53,159.65,23741.0,149.9484,150.0892,149.7419,149.8545,23741.0
2020-05-12 14:20:00,159.68,160.0,159.64,159.89,20588.0,149.8827,150.183,149.8451,150.0798,20588.0
2020-05-12 14:30:00,159.88,159.88,159.46,159.71,19665.0,150.0704,150.0704,149.6762,149.9108,19665.0
2020-05-12 14:40:00,159.69,159.71,159.3,159.41,19983.0,149.8921,149.9108,149.526,149.6292,19983.0
2020-05-12 14:50:00,159.41,159.76,159.38,159.62,18006.0,149.6292,149.9578,149.6011,149.8264,18006.0
2020-05-12 15:00:00,159.56,159.59,159.14,159.17,19273.0,149.77,149.7982,149.3758,149.404,19273.0
2020-05-12 15:10:00,159.14,159.14,158.57,158.59,31575.0,149.3758,149.3758,148.8408,148.8595,31575.0
2020-05-12 15:20:00,158.56,158.64,158.08,158.18,51474.0,148.8314,148.9065,148.3808,148.4747,51474.0
2020-05-12 15:30:00,158.18,158.74,158.13,158.62,47048.0,148.4747,149.0003,148.4278,148.8877,47048.0
2020-05-12 15:40:00,158.58,158.6,157.85,157.93,54748.0,148.8502,148.8689,148.165,148.24,54748.0
2020-05-12 15:50:00,157.9,158.39,157.59,157.59,157930.0,148.2119,148.6718,147.9209,147.9209,157930.0
2020-05-13 09:30:00,157.03,157.73,156.05,157.21,114086.0,147.3953,148.0523,146.4754,147.5642,114086.0
2020-05-13 09:40:00,157.1,157.37,156.04,157.29,78979.0,147.461,147.7144,146.466,147.6393,78979.0
2020-05-13 09:50:00,157.23,157.6,157.08,157.6,36833.0,147.583,147.9303,147.4422,147.9303,36833.0
2020-05-13 10:00:00,157.52,158.17,157.04,157.98,49785.0,147.8552,148.4653,147.4047,148.287,49785.0
2020-05-13 10:10:00,158.02,158.34,157.68,157.73,78982.0,148.3245,148.6249,148.0054,148.0523,78982.0
2020-05-13 10:20:00,157.69,158.93,157.68,158.79,76108.0,148.0148,149.1787,148.0054,149.0473,76108.0
2020-05-13 10:30:00,158.78,159.24,158.53,158.95,82384.0,149.0379,149.4697,148.8032,149.1975,82384.0
2020-05-13 10:40:00,158.89,159.0,158.64,158.83,75944.0,149.1411,149.2444,148.9065,149.0848,75944.0
2020-05-13 10:50:00,158.86,158.97,158.23,158.7,81951.0,149.113,149.2162,148.5216,148.9628,81951.0
2020-05-13 11:00:00,158.71,158.98,158.42,158.79,66001.0,148.9722,149.2256,148.7,149.0473,66001.0
2020-05-13 11:10:00,158.84,159.35,158.7,158.7,34318.0,149.0942,149.5729,148.9628,148.9628,34318.0
2020-05-13 11:20:00,158.74,158.96,158.46,158.96,25045.0,149.0003,149.2068,148.7375,149.2068,25045.0
2020-05-13 11:30:00,158.93,158.99,158.02,158.28,19736.0,149.1787,149.235,148.3245,148.5686,19736.0
2020-05-13 11:40:00,158.32,158.35,157.69,157.82,28493.0,148.6061,148.6343,148.0148,148.1368,28493.0
2020-05-13 11:50:00,157.89,158.04,157.28,157.87,35321.0,148.2025,148.3433,147.6299,148.1837,35321.0
2020-05-13 12:00:00,157.88,158.08,157.53,157.79,49286.0,148.1931,148.3808,147.8646,148.1086,49286.0
2020-05-13 12:10:00,157.8,157.8,156.79,156.86,51045.0,148.118,148.118,147.17,147.2357,51045.0
2020-05-13 12:20:00,156.81,157.55,156.76,157.4,38293.0,147.1888,147.8834,147.1418,147.7426,38293.0
2020-05-13 12:30:00,157.43,157.46,157.02,157.34,40388.0,147.7707,147.7989,147.3859,147.6862,40388.0
2020-05-13 12:40:00,157.29,158.18,157.2,158.14,30667.0,147.6393,148.4747,147.5548,148.4372,30667.0
2020-05-13 12:50:00,158.15,158.39,158.13,158.19,35664.0,148.4465,148.6718,148.4278,148.4841,35664.0
2020-05-13 13:00:00,158.08,158.13,157.34,157.38,22895.0,148.3808,148.4278,147.6862,147.7238,22895.0
2020-05-13 13:10:00,157.41,158.03,157.35,157.78,21553.0,147.7519,148.3339,147.6956,148.0992,21553.0
2020-05-13 13:20:00,157.84,157.96,157.5,157.86,28426.0,148.1556,148.2682,147.8364,148.1743,28426.0
2020-05-13 13:30:00,157.83,158.01,157.67,157.92,27641.0,148.1462,148.3151,147.996,148.2307,27641.0
2020-05-13 13:40:00,157.95,158.24,157.71,158.13,29098.0,148.2588,148.531,148.0335,148.4278,29098.0
2020-05-13 13:50:00,158.12,158.12,157.72,157.87,22426.0,148.4184,148.4184,148.0429,148.1837,22426.0
2020-05-13 14:00:00,157.84,158.27,157.72,158.27,27979.0,148.1556,148.5592,148.0429,148.5592,27979.0
2020-05-13 14:10:00,158.25,158.45,158.04,158.1,27125.0,148.5404,148.7281,148.3433,148.3996,27125.0
2020-05-13 14:20:00,158.1,158.19,157.17,157.17,34060.0,148.3996,148.4841,147.5267,147.5267,34060.0
2020-05-13 14:30:00,157.23,157.43,157.12,157.19,20079.0,147.583,147.7707,147.4797,147.5454,20079.0
2020-05-13 14:40:00,157.16,157.52,156.98,157.39,26362.0,147.5173,147.8552,147.3483,147.7332,26362.0
2020-05-13 14:50:00,157.39,157.42,156.95,156.95,20655.0,147.7332,147.7613,147.3202,147.3202,20655.0
2020-05-13 15:00:00,156.98,157.88,156.98,157.38,32254.0,147.3483,148.1931,147.3483,147.7238,32254.0
2020-05-13 15:10:00,157.39,157.5,156.92,157.31,52846.0,147.7332,147.8364,147.292,147.6581,52846.0
2020-05-13 15:20:00,157.4,157.45,156.56,157.1,29378.0,147.7426,147.7895,146.9541,147.461,29378.0
2020-05-13 15:30:00,157.06,157.54,156.89,157.34,43914.0,147.4234,147.874,147.2639,147.6862,43914.0
2020-05-13 15:40:00,157.36,157.87,157.01,157.84,57734.0,147.705,148.1837,147.3765,148.1556,57734.0
2020-05-13 15:50:00,157.77,158.03,157.36,157.93,130833.0,148.0899,148.3339,147.705,148.24,130833.0
2020-05-14 09:30:00,155.94,156.63,155.38,156.32,102961.0,147.056,147.7067,146.5279,147.4144,102961.0
2020-05-14 09:40:00,156.21,156.69,155.82,156.11,46404.0,147.3107,147.7633,146.9429,147.2164,46404.0
2020-05-14 09:50:00,156.16,156.98,156.16,156.73,45181.0,147.2635,148.0368,147.2635,147.801,45181.0
2020-05-14 10:00:00,156.7,156.94,156.24,156.65,31010.0,147.7727,147.9991,147.3389,147.7256,31010.0
2020-05-14 10:10:00,156.63,156.7,155.91,156.14,59243.0,147.7067,147.7727,147.0277,147.2446,59243.0
2020-05-14 10:20:00,156.24,156.76,156.22,156.26,54995.0,147.3389,147.8293,147.3201,147.3578,54995.0
2020-05-14 10:30:00,156.31,156.57,155.87,155.9,95200.0,147.405,147.6501,146.99,147.0183,95200.0
2020-05-14 10:40:00,155.88,156.28,155.85,156.28,76273.0,146.9995,147.3767,146.9712,147.3767,76273.0
2020-05-14 10:50:00,156.29,156.34,154.3,154.58,40709.0,147.3861,147.4332,145.5095,145.7735,40709.0
2020-05-14 11:00:00,154.55,154.76,153.81,153.99,69767.0,145.7452,145.9433,145.0474,145.2171,69767.0
2020-05-14 11:10:00,154.01,154.36,153.93,154.07,43090.0,145.236,145.5661,145.1605,145.2926,43090.0
2020-05-14 11:20:00,154.1,155.19,154.05,155.16,33358.0,145.3209,146.3488,145.2737,146.3205,33358.0
2020-05-14 11:30:00,155.21,156.36,154.99,155.77,51429.0,146.3676,147.4521,146.1602,146.8957,51429.0
2020-05-14 11:40:00,155.7,157.04,155.6,156.87,34760.0,146.8297,148.0934,146.7354,147.9331,34760.0
2020-05-14 11:50:00,156.87,157.35,156.27,156.41,41070.0,147.9331,148.3857,147.3672,147.4993,41070.0
2020-05-14 12:00:00,156.48,156.66,155.9,156.11,18349.0,147.5653,147.735,147.0183,147.2164,18349.0
2020-05-14 12:10:00,156.2,156.97,156.12,156.87,14897.0,147.3012,148.0274,147.2258,147.9331,14897.0
2020-05-14 12:20:00,157.02,157.97,156.98,157.86,44181.0,148.0745,148.9704,148.0368,148.8667,44181.0
2020-05-14 12:30:00,157.89,157.94,156.76,157.0,70290.0,148.8949,148.9421,147.8293,148.0556,70290.0
2020-05-14 12:40:00,156.97,157.08,156.81,156.86,14294.0,148.0274,148.1311,147.8765,147.9236,14294.0
2020-05-14 12:50:00,156.83,157.61,156.79,157.44,23388.0,147.8953,148.6309,147.8576,148.4706,23388.0
2020-05-14 13:00:00,157.37,157.45,157.04,157.18,11609.0,148.4046,148.48,148.0934,148.2254,11609.0
2020-05-14 13:10:00,157.09,157.58,157.06,157.36,62445.0,148.1405,148.6026,148.1122,148.3951,62445.0
2020-05-14 13:20:00,157.36,157.68,157.26,157.6,12303.0,148.3951,148.6969,148.3008,148.6215,12303.0
2020-05-14 13:30:00,157.56,157.76,157.46,157.65,17394.0,148.5837,148.7724,148.4894,148.6686,17394.0
2020-05-14 13:40:00,157.71,157.9,157.65,157.87,19814.0,148.7252,148.9044,148.6686,148.8761,19814.0
2020-05-14 13:50:00,157.84,157.84,157.51,157.54,17421.0,148.8478,148.8478,148.5366,148.5649,17421.0
2020-05-14 14:00:00,157.49,157.59,157.18,157.41,18974.0,148.5177,148.612,148.2254,148.4423,18974.0
2020-05-14 14:10:00,157.47,157.83,157.42,157.8,18585.0,148.4989,148.8384,148.4517,148.8101,18585.0
2020-05-14 14:20:00,157.8,157.9,157.52,157.75,19745.0,148.8101,148.9044,148.546,148.7629,19745.0
2020-05-14 14:30:00,157.79,157.91,157.23,157.29,14465.0,148.8006,148.9138,148.2725,148.3291,14465.0
2020-05-14 14:40:00,157.3,157.47,157.09,157.16,27005.0,148.3386,148.4989,148.1405,148.2065,27005.0
2020-05-14 14:50:00,157.19,157.48,157.08,157.39,20041.0,148.2348,148.5083,148.1311,148.4234,20041.0
2020-05-14 15:00:00,157.29,158.07,157.29,157.99,21618.0,148.3291,149.0647,148.3291,148.9892,21618.0
2020-05-14 15:10:00,158.0,158.31,157.76,158.25,28476.0,148.9987,149.291,148.7724,149.2344,28476.0
2020-05-14 15:20:00,158.23,158.95,158.23,158.55,59384.0,149.2156,149.8946,149.2156,149.5173,59384.0
2020-05-14 15:30:00,158.58,158.66,157.72,157.96,55299.0,149.5456,149.6211,148.7346,148.961,55299.0
2020-05-14 15:40:00,157.96,158.54,157.79,158.28,70475.0,148.961,149.5079,148.8006,149.2627,70475.0
2020-05-14 15:50:00,158.33,158.46,157.91,158.27,138481.0,149.3099,149.4325,148.9138,149.2533,138481.0
2020-05-15 09:30:00,158.63,159.38,158.15,158.21,144623.0,149.5928,150.3001,149.1401,149.1967,144623.0
2020-05-15 09:40:00,158.24,158.24,157.18,157.73,33038.0,149.225,149.225,148.2254,148.7441,33038.0
2020-05-15 09:50:00,157.71,158.13,157.33,158.04,37515.0,148.7252,149.1213,148.3668,149.0364,37515.0
2020-05-15 10:00:00,158.08,158.36,157.69,157.83,40903.0,149.0741,149.3382,148.7063,148.8384,40903.0
2020-05-15 10:10:00,157.93,158.48,157.81,157.88,35375.0,148.9327,149.4513,148.8195,148.8855,35375.0
2020-05-15 10:20:00,157.86,157.9,157.28,157.57,35894.0,148.8667,148.9044,148.3197,148.5932,35894.0
2020-05-15 10:30:00,157.58,157.6,156.81,157.23,42973.0,148.6026,148.6215,147.8765,148.2725,42973.0
2020-05-15 10:40:00,157.23,157.42,156.92,157.16,39911.0,148.2725,148.4517,147.9802,148.2065,39911.0
2020-05-15 10:50:00,157.11,157.29,156.3,156.44,30241.0,148.1594,148.3291,147.3955,147.5276,30241.0
2020-05-15 11:00:00,156.34,156.49,156.03,156.49,39386.0,147.4332,147.5747,147.1409,147.5747,39386.0
2020-05-15 11:10:00,156.42,156.78,156.35,156.5,32256.0,147.5087,147.8482,147.4427,147.5841,32256.0
2020-05-15 11:20:00,156.44,156.63,156.15,156.56,28854.0,147.5276,147.7067,147.2541,147.6407,28854.0
2020-05-15 11:30:00,156.52,156.88,156.42,156.69,19625.0,147.603,147.9425,147.5087,147.7633,19625.0
2020-05-15 11:40:00,156.72,156.89,156.41,156.81,13049.0,147.7916,147.9519,147.4993,147.8765,13049.0
2020-05-15 11:50:00,156.84,157.34,156.84,157.31,14618.0,147.9048,148.3763,147.9048,148.348,14618.0
2020-05-15 12:00:00,157.32,157.68,157.3,157.48,19395.0,148.3574,148.6969,148.3386,148.5083,19395.0
2020-05-15 12:10:00,157.47,157.52,157.23,157.49,13401.0,148.4989,148.546,148.2725,148.5177,13401.0
2020-05-15 12:20:00,157.51,157.91,157.51,157.58,19923.0,148.5366,148.9138,148.5366,148.6026,19923.0
2020-05-15 12:30:00,157.56,157.7,157.38,157.68,9151.0,148.5837,148.7158,148.414,148.6969,9151.0
2020-05-15 12:40:00,157.64,157.74,157.04,157.07,21522.0,148.6592,148.7535,148.0934,148.1217,21522.0
2020-05-15 12:50:00,157.09,157.2,156.73,156.97,21014.0,148.1405,148.2443,147.801,148.0274,21014.0
2020-05-15 13:00:00,156.96,157.43,156.92,157.38,12545.0,148.0179,148.4612,147.9802,148.414,12545.0
2020-05-15 13:10:00,157.41,157.63,157.34,157.5,15370.0,148.4423,148.6498,148.3763,148.5272,15370.0
2020-05-15 13:20:00,157.5,157.72,157.45,157.69,23609.0,148.5272,148.7346,148.48,148.7063,23609.0
2020-05-15 13:30:00,157.7,157.78,157.43,157.53,57973.0,148.7158,148.7912,148.4612,148.5555,57973.0
2020-05-15 13:40:00,157.48,157.58,156.85,157.06,28474.0,148.5083,148.6026,147.9142,148.1122,28474.0
2020-05-15 13:50:00,157.06,157.33,157.02,157.24,12833.0,148.1122,148.3668,148.0745,148.282,12833.0
2020-05-15 14:00:00,157.29,157.82,157.27,157.73,20190.0,148.3291,148.8289,148.3103,148.7441,20190.0
2020-05-15 14:10:00,157.78,158.24,157.76,158.23,19255.0,148.7912,149.225,148.7724,149.2156,19255.0
2020-05-15 14:20:00,158.27,158.84,158.24,158.7,30731.0,149.2533,149.7908,149.225,149.6588,30731.0
2020-05-15 14:30:00,158.61,158.61,157.83,157.85,22986.0,149.5739,149.5739,148.8384,148.8572,22986.0
2020-05-15 14:40:00,157.86,158.01,157.69,157.91,23101.0,148.8667,149.0081,148.7063,148.9138,23101.0
2020-05-15 14:50:00,157.86,158.25,157.86,158.06,20157.0,148.8667,149.2344,148.8667,149.0553,20157.0
2020-05-15 15:00:00,158.04,158.64,157.94,158.64,29038.0,149.0364,149.6022,148.9421,149.6022,29038.0
2020-05-15 15:10:00,158.6,158.69,158.42,158.58,25207.0,149.5645,149.6494,149.3948,149.5456,25207.0
2020-05-15 15:20:00,158.57,158.87,158.54,158.65,45875.0,149.5362,149.8191,149.5079,149.6116,45875.0
2020-05-15 15:30:00,158.67,158.88,158.27,158.41,48741.0,149.6305,149.8285,149.2533,149.3853,48741.0
2020-05-15 15:40:00,158.44,159.17,158.09,159.17,80897.0,149.4136,150.102,149.0836,150.102,80897.0
2020-05-15 15:50:00,159.21,159.51,159.08,159.42,223321.0,150.1397,150.4227,150.0172,150.3378,223321.0
2020-05-18 09:30:00,161.34,162.37,160.12,161.01,144335.0,152.1484,153.1197,150.9979,151.8372,144335.0
2020-05-18 09:40:00,160.99,161.47,159.36,159.37,68197.0,151.8183,152.271,150.2812,150.2906,68197.0
2020-05-18 09:50:00,159.37,159.37,157.98,158.14,75474.0,150.2906,150.2906,148.9798,149.1307,75474.0
2020-05-18 10:00:00,158.25,158.46,157.81,158.25,57289.0,149.2344,149.4325,148.8195,149.2344,57289.0
2020-05-18 10:10:00,158.3,158.79,158.04,158.41,42325.0,149.2816,149.7437,149.0364,149.3853,42325.0
2020-05-18 10:20:00,158.38,158.5,157.9,158.03,47853.0,149.357,149.4702,148.9044,149.027,47853.0
2020-05-18 10:30:00,157.9,158.24,157.85,158.03,27985.0,148.9044,149.225,148.8572,149.027,27985.0
2020-05-18 10:40:00,158.04,158.26,157.67,157.73,39113.0,149.0364,149.2439,148.6875,148.7441,39113.0
2020-05-18 10:50:00,157.79,158.7,157.79,158.42,36951.0,148.8006,149.6588,148.8006,149.3948,36951.0
2020-05-18 11:00:00,158.46,158.93,158.46,158.65,29530.0,149.4325,149.8757,149.4325,149.6116,29530.0
2020-05-18 11:10:00,158.64,158.64,158.0,158.23,19829.0,149.6022,149.6022,148.9987,149.2156,19829.0
2020-05-18 11:20:00,158.16,158.36,157.88,158.15,46911.0,149.1496,149.3382,148.8855,149.1401,46911.0
2020-05-18 11:30:00,158.17,158.52,158.1,158.43,23644.0,149.159,149.4891,149.093,149.4042,23644.0
2020-05-18 11:40:00,158.45,158.89,158.43,158.87,23891.0,149.423,149.838,149.4042,149.8191,23891.0
2020-05-18 11:50:00,158.87,158.9,158.15,158.28,17374.0,149.8191,149.8474,149.1401,149.2627,17374.0
2020-05-18 12:00:00,158.25,158.48,157.99,158.18,26457.0,149.2344,149.4513,148.9892,149.1684,26457.0
2020-05-18 12:10:00,158.17,158.17,157.79,158.08,20699.0,149.159,149.159,148.8006,149.0741,20699.0
2020-05-18 12:20:00,158.14,158.18,157.95,158.08,28251.0,149.1307,149.1684,148.9515,149.0741,28251.0
2020-05-18 12:30:00,158.06,158.06,157.73,157.86,14830.0,149.0553,149.0553,148.7441,148.8667,14830.0
2020-05-18 12:40:00,157.89,157.91,157.56,157.7,24801.0,148.8949,148.9138,148.5837,148.7158,24801.0
2020-05-18 12:50:00,157.71,157.74,157.49,157.5,26028.0,148.7252,148.7535,148.5177,148.5272,26028.0
2020-05-18 13:00:00,157.51,157.65,157.47,157.63,15820.0,148.5366,148.6686,148.4989,148.6498,15820.0
2020-05-18 13:10:00,157.61,157.79,157.58,157.68,17210.0,148.6309,148.8006,148.6026,148.6969,17210.0
2020-05-18 13:20:00,157.67,157.81,157.58,157.64,32313.0,148.6875,148.8195,148.6026,148.6592,32313.0
2020-05-18 13:30:00,157.66,157.82,157.42,157.47,28160.0,148.678,148.8289,148.4517,148.4989,28160.0
2020-05-18 13:40:00,157.48,157.5,157.11,157.2,39772.0,148.5083,148.5272,148.1594,148.2443,39772.0
2020-05-18 13:50:00,157.2,157.41,157.18,157.33,21372.0,148.2443,148.4423,148.2254,148.3668,21372.0
2020-05-18 14:00:00,157.37,157.83,157.35,157.83,40005.0,148.4046,148.8384,148.3857,148.8384,40005.0
2020-05-18 14:10:00,157.8,158.47,157.71,158.36,20290.0,148.8101,149.4419,148.7252,149.3382,20290.0
2020-05-18 14:20:00,158.38,158.65,158.37,158.56,23222.0,149.357,149.6116,149.3476,149.5268,23222.0
2020-05-18 14:30:00,158.6,158.62,157.92,158.05,22201.0,149.5645,149.5834,148.9232,149.0458,22201.0
2020-05-18 14:40:00,158.02,158.38,157.98,158.33,20698.0,149.0175,149.357,148.9798,149.3099,20698.0
2020-05-18 14:50:00,158.31,158.36,158.09,158.09,32252.0,149.291,149.3382,149.0836,149.0836,32252.0
2020-05-18 15:00:00,158.11,158.25,157.79,157.84,40885.0,149.1024,149.2344,148.8006,148.8478,40885.0
2020-05-18 15:10:00,157.8,157.81,157.48,157.61,36360.0,148.8101,148.8195,148.5083,148.6309,36360.0
2020-05-18 15:20:00,157.6,157.98,157.57,157.85,43923.0,148.6215,148.9798,148.5932,148.8572,43923.0
2020-05-18 15:30:00,157.87,158.34,157.76,158.29,53973.0,148.8761,149.3193,148.7724,149.2722,53973.0
2020-05-18 15:40:00,158.31,158.55,158.24,158.49,87147.0,149.291,149.5173,149.225,149.4608,87147.0
2020-05-18 15:50:00,158.58,158.58,157.78,157.82,205464.0,149.5456,149.5456,148.7912,148.8289,205464.0
2020-05-19 09:30:00,156.85,157.99,156.72,157.6,103051.0,147.9142,148.9892,147.7916,148.6215,103051.0
2020-05-19 09:40:00,157.6,158.47,157.39,158.47,90193.0,148.6215,149.4419,148.4234,149.4419,90193.0
2020-05-19 09:50:00,158.67,158.74,157.92,158.39,37382.0,149.6305,149.6965,148.9232,149.3665,37382.0
2020-05-19 10:00:00,158.54,159.13,158.39,158.57,51908.0,149.5079,150.0643,149.3665,149.5362,51908.0
2020-05-19 10:10:00,158.61,158.65,157.85,157.89,29266.0,149.5739,149.6116,148.8572,148.8949,29266.0
2020-05-19 10:20:00,157.85,157.92,157.04,157.37,25518.0,148.8572,148.9232,148.0934,148.4046,25518.0
2020-05-19 10:30:00,157.32,157.85,157.13,157.61,22601.0,148.3574,148.8572,148.1782,148.6309,22601.0
2020-05-19 10:40:00,157.58,157.62,156.74,156.74,23323.0,148.6026,148.6403,147.8105,147.8105,23323.0
2020-05-19 10:50:00,156.71,157.15,156.7,157.04,22230.0,147.7822,148.1971,147.7727,148.0934,22230.0
2020-05-19 11:00:00,157.03,157.03,156.2,156.54,25672.0,148.0839,148.0839,147.3012,147.6219,25672.0
2020-05-19 11:10:00,156.56,156.65,156.14,156.28,17926.0,147.6407,147.7256,147.2446,147.3767,17926.0
2020-05-19 11:20:00,156.24,156.31,155.72,155.96,36920.0,147.3389,147.405,146.8486,147.0749,36920.0
2020-05-19 11:30:00,155.94,156.08,155.58,156.03,51943.0,147.056,147.1881,146.7165,147.1409,51943.0
2020-05-19 11:40:00,156.1,156.35,156.07,156.3,17784.0,147.2069,147.4427,147.1786,147.3955,17784.0
2020-05-19 11:50:00,156.33,156.53,156.09,156.16,17078.0,147.4238,147.6124,147.1975,147.2635,17078.0
2020-05-19 12:00:00,156.17,156.22,155.85,156.05,18617.0,147.2729,147.3201,146.9712,147.1598,18617.0
2020-05-19 12:10:00,156.03,156.2,155.54,155.54,23726.0,147.1409,147.3012,146.6788,146.6788,23726.0
2020-05-19 12:20:00,155.58,155.88,155.53,155.78,24147.0,146.7165,146.9995,146.6694,146.9052,24147.0
2020-05-19 12:30:00,155.76,155.77,155.35,155.57,17423.0,146.8863,146.8957,146.4997,146.7071,17423.0
2020-05-19 12:40:00,155.52,155.73,155.52,155.66,11203.0,146.66,146.858,146.66,146.792,11203.0
2020-05-19 12:50:00,155.66,155.68,155.28,155.46,17012.0,146.792,146.8108,146.4336,146.6034,17012.0
2020-05-19 13:00:00,155.43,155.64,155.32,155.62,14653.0,146.5751,146.7731,146.4714,146.7543,14653.0
2020-05-19 13:10:00,155.66,155.82,155.58,155.64,26304.0,146.792,146.9429,146.7165,146.7731,26304.0
2020-05-19 13:20:00,155.65,155.92,155.63,155.88,11157.0,146.7826,147.0372,146.7637,146.9995,11157.0
2020-05-19 13:30:00,155.89,156.01,155.8,155.88,15349.0,147.0089,147.122,146.924,146.9995,15349.0
2020-05-19 13:40:00,155.88,155.94,155.7,155.94,17870.0,146.9995,147.056,146.8297,147.056,17870.0
2020-05-19 13:50:00,155.95,155.99,155.68,155.71,16491.0,147.0655,147.1032,146.8108,146.8391,16491.0
2020-05-19 14:00:00,155.71,156.66,155.7,156.51,31445.0,146.8391,147.735,146.8297,147.5936,31445.0
2020-05-19 14:10:00,156.47,156.95,156.47,156.94,25633.0,147.5558,148.0085,147.5558,147.9991,25633.0
2020-05-19 14:20:00,156.92,157.07,156.74,157.04,29754.0,147.9802,148.1217,147.8105,148.0934,29754.0
2020-05-19 14:30:00,157.06,157.44,157.04,157.31,33832.0,148.1122,148.4706,148.0934,148.348,33832.0
2020-05-19 14:40:00,157.38,157.5,157.2,157.4,25305.0,148.414,148.5272,148.2443,148.4329,25305.0
2020-05-19 14:50:00,157.42,157.57,156.68,156.83,63808.0,148.4517,148.5932,147.7539,147.8953,63808.0
2020-05-19 15:00:00,156.87,157.35,156.73,157.28,43115.0,147.9331,148.3857,147.801,148.3197,43115.0
2020-05-19 15:10:00,157.25,157.59,157.1,157.28,59126.0,148.2914,148.612,148.15,148.3197,59126.0
2020-05-19 15:20:00,157.31,157.46,156.89,157.37,70361.0,148.348,148.4894,147.9519,148.4046,70361.0
2020-05-19 15:30:00,157.34,157.34,156.56,156.8,71422.0,148.3763,148.3763,147.6407,147.867,71422.0
2020-05-19 15:40:00,156.81,157.0,156.51,156.8,74132.0,147.8765,148.0556,147.5936,147.867,74132.0
2020-05-19 15:50:00,156.94,157.16,156.62,156.66,205284.0,147.9991,148.2065,147.6973,147.735,205284.0
2020-05-20 09:30:00,155.27,157.43,155.05,155.82,131748.0,146.4242,148.4612,146.2167,146.9429,131748.0
2020-05-20 09:40:00,155.82,156.28,155.24,155.28,62796.0,146.9429,147.3767,146.3959,146.4336,62796.0
2020-05-20 09:50:00,155.27,155.46,154.93,155.18,79343.0,146.4242,146.6034,146.1036,146.3393,79343.0
2020-05-20 10:00:00,155.19,155.56,155.04,155.51,78398.0,146.3488,146.6977,146.2073,146.6505,78398.0
2020-05-20 10:10:00,155.5,155.63,155.11,155.24,121574.0,146.6411,146.7637,146.2733,146.3959,121574.0
2020-05-20 10:20:00,155.26,155.44,155.03,155.14,87868.0,146.4148,146.5845,146.1979,146.3016,87868.0
2020-05-20 10:30:00,155.14,155.33,154.66,154.85,141372.0,146.3016,146.4808,145.849,146.0281,141372.0
2020-05-20 10:40:00,154.85,154.96,154.26,154.46,76265.0,146.0281,146.1319,145.4717,145.6604,76265.0
2020-05-20 10:50:00,154.45,154.45,153.86,153.94,75510.0,145.6509,145.6509,145.0945,145.17,75510.0
2020-05-20 11:00:00,153.93,155.07,153.9,155.01,48281.0,145.1605,146.2356,145.1323,146.179,48281.0
2020-05-20 11:10:00,155.01,155.09,154.45,154.79,30135.0,146.179,146.2545,145.6509,145.9716,30135.0
2020-05-20 11:20:00,154.75,155.32,154.73,155.15,42905.0,145.9338,146.4714,145.915,146.311,42905.0
2020-05-20 11:30:00,155.11,155.26,154.87,154.99,38494.0,146.2733,146.4148,146.047,146.1602,38494.0
2020-05-20 11:40:00,154.98,155.22,154.9,155.09,149075.0,146.1507,146.3771,146.0753,146.2545,149075.0
2020-05-20 11:50:00,155.08,155.1,154.38,154.43,35083.0,146.245,146.2639,145.5849,145.6321,35083.0
2020-05-20 12:00:00,154.45,154.5,153.83,153.88,28242.0,145.6509,145.6981,145.0662,145.1134,28242.0
2020-05-20 12:10:00,153.86,154.07,153.82,153.84,37254.0,145.0945,145.2926,145.0568,145.0757,37254.0
2020-05-20 12:20:00,153.8,153.95,153.38,153.52,40730.0,145.038,145.1794,144.6419,144.7739,40730.0
2020-05-20 12:30:00,153.47,153.93,153.43,153.51,30804.0,144.7268,145.1605,144.689,144.7645,30804.0
2020-05-20 12:40:00,153.53,153.7,153.01,153.11,38538.0,144.7833,144.9437,144.293,144.3873,38538.0
2020-05-20 12:50:00,153.1,153.19,152.91,153.15,57991.0,144.3778,144.4627,144.1987,144.425,57991.0
2020-05-20 13:00:00,153.16,153.49,153.04,153.18,66163.0,144.4344,144.7456,144.3213,144.4533,66163.0
2020-05-20 13:10:00,153.19,153.35,152.79,152.89,41871.0,144.4627,144.6136,144.0855,144.1798,41871.0
2020-05-20 13:20:00,152.93,152.93,152.31,152.48,71167.0,144.2175,144.2175,143.6328,143.7932,71167.0
2020-05-20 13:30:00,152.47,152.85,152.43,152.79,82620.0,143.7837,144.1421,143.746,144.0855,82620.0
2020-05-20 13:40:00,152.77,152.79,152.5,152.75,34486.0,144.0666,144.0855,143.812,144.0478,34486.0
2020-05-20 13:50:00,152.76,152.77,152.27,152.33,35315.0,144.0572,144.0666,143.5951,143.6517,35315.0
2020-05-20 14:00:00,152.32,152.44,151.84,151.86,58034.0,143.6423,143.7554,143.1896,143.2085,58034.0
2020-05-20 14:10:00,151.84,151.95,151.61,151.89,55516.0,143.1896,143.2933,142.9727,143.2368,55516.0
2020-05-20 14:20:00,151.87,152.33,151.87,152.05,49517.0,143.2179,143.6517,143.2179,143.3877,49517.0
2020-05-20 14:30:00,152.03,152.7,152.02,152.47,45539.0,143.3688,144.0006,143.3594,143.7837,45539.0
2020-05-20 14:40:00,152.5,152.68,152.35,152.59,43915.0,143.812,143.9818,143.6706,143.8969,43915.0
2020-05-20 14:50:00,152.58,153.02,152.57,152.63,65344.0,143.8875,144.3024,143.878,143.9346,65344.0
2020-05-20 15:00:00,152.59,152.67,152.39,152.48,61426.0,143.8969,143.9723,143.7083,143.7932,61426.0
2020-05-20 15:10:00,152.48,152.55,152.12,152.34,56079.0,143.7932,143.8592,143.4537,143.6611,56079.0
2020-05-20 15:20:00,152.32,153.11,152.3,153.06,40350.0,143.6423,144.3873,143.6234,144.3401,40350.0
2020-05-20 15:30:00,153.09,153.21,152.82,153.13,61558.0,144.3684,144.4816,144.1138,144.4061,61558.0
2020-05-20 15:40:00,153.11,153.25,152.67,152.84,95021.0,144.3873,144.5193,143.9723,144.1326,95021.0
2020-05-20 15:50:00,152.89,153.47,152.62,153.09,267687.0,144.1798,144.7268,143.9252,144.3684,267687.0
2020-05-21 09:30:00,153.15,153.15,151.04,151.85,161118.0,144.425,144.425,142.4352,143.199,161118.0
2020-05-21 09:40:00,151.84,152.17,151.59,151.93,56428.0,143.1896,143.5008,142.9539,143.2745,56428.0
2020-05-21 09:50:00,151.94,152.14,151.56,151.95,65180.0,143.2839,143.4725,142.9256,143.2933,65180.0
2020-05-21 10:00:00,151.89,152.23,151.53,151.77,46024.0,143.2368,143.5574,142.8973,143.1236,46024.0
2020-05-21 10:10:00,151.81,152.71,151.77,152.7,53855.0,143.1613,144.0101,143.1236,144.0006,53855.0
2020-05-21 10:20:00,152.69,152.81,152.03,152.03,58074.0,143.9912,144.1044,143.3688,143.3688,58074.0
2020-05-21 10:30:00,152.03,152.03,151.13,151.37,56435.0,143.3688,143.3688,142.5201,142.7464,56435.0
2020-05-21 10:40:00,151.47,152.19,151.47,151.98,33106.0,142.8407,143.5197,142.8407,143.3216,33106.0
2020-05-21 10:50:00,152.01,152.46,152.0,152.18,25049.0,143.3499,143.7743,143.3405,143.5102,25049.0
2020-05-21 11:00:00,152.1,152.16,151.37,151.37,32530.0,143.4348,143.4914,142.7464,142.7464,32530.0
2020-05-21 11:10:00,151.42,151.64,151.04,151.13,35857.0,142.7935,143.001,142.4352,142.5201,35857.0
2020-05-21 11:20:00,151.16,151.98,151.16,151.98,141539.0,142.5484,143.3216,142.5484,143.3216,141539.0
2020-05-21 11:30:00,152.03,152.16,151.78,151.86,65840.0,143.3688,143.4914,143.133,143.2085,65840.0
2020-05-21 11:40:00,151.83,151.98,151.61,151.65,55953.0,143.1802,143.3216,142.9727,143.0104,55953.0
2020-05-21 11:50:00,151.59,151.6,151.19,151.31,20519.0,142.9539,142.9633,142.5766,142.6898,20519.0
2020-05-21 12:00:00,151.33,151.68,151.33,151.4,21182.0,142.7087,143.0387,142.7087,142.7747,21182.0
2020-05-21 12:10:00,151.37,151.44,150.9,150.96,35300.0,142.7464,142.8124,142.3032,142.3598,35300.0
2020-05-21 12:20:00,150.93,150.93,150.32,150.33,44362.0,142.3315,142.3315,141.7562,141.7656,44362.0
2020-05-21 12:30:00,150.33,150.33,149.72,149.85,66225.0,141.7656,141.7656,141.1904,141.313,66225.0
2020-05-21 12:40:00,149.85,150.54,149.79,150.24,38843.0,141.313,141.9637,141.2564,141.6808,38843.0
2020-05-21 12:50:00,150.21,150.75,150.19,150.68,26850.0,141.6525,142.1617,141.6336,142.0957,26850.0
2020-05-21 13:00:00,150.8,151.2,150.67,150.77,26099.0,142.2089,142.5861,142.0863,142.1806,26099.0
2020-05-21 13:10:00,150.79,151.51,150.79,151.22,31847.0,142.1994,142.8784,142.1994,142.6049,31847.0
2020-05-21 13:20:00,151.2,151.23,150.84,151.01,45386.0,142.5861,142.6144,142.2466,142.4069,45386.0
2020-05-21 13:30:00,150.96,151.11,150.8,151.06,25390.0,142.3598,142.5012,142.2089,142.4541,25390.0
2020-05-21 13:40:00,151.03,151.49,150.95,151.43,15813.0,142.4258,142.8596,142.3503,142.803,15813.0
2020-05-21 13:50:00,151.38,151.64,151.38,151.54,34210.0,142.7558,143.001,142.7558,142.9067,34210.0
2020-05-21 14:00:00,151.49,151.57,151.25,151.42,32976.0,142.8596,142.935,142.6332,142.7935,32976.0
2020-05-21 14:10:00,151.42,151.42,151.12,151.17,29192.0,142.7935,142.7935,142.5106,142.5578,29192.0
2020-05-21 14:20:00,151.2,151.38,151.14,151.25,24829.0,142.5861,142.7558,142.5295,142.6332,24829.0
2020-05-21 14:30:00,151.26,151.39,151.02,151.11,28687.0,142.6427,142.7653,142.4163,142.5012,28687.0
2020-05-21 14:40:00,151.14,151.32,151.02,151.14,25089.0,142.5295,142.6992,142.4163,142.5295,25089.0
2020-05-21 14:50:00,151.17,151.75,151.02,151.39,28396.0,142.5578,143.1047,142.4163,142.7653,28396.0
2020-05-21 15:00:00,151.34,151.7,151.33,151.53,32283.0,142.7181,143.0576,142.7087,142.8973,32283.0
2020-05-21 15:10:00,151.51,152.11,151.41,152.11,31732.0,142.8784,143.4442,142.7841,143.4442,31732.0
2020-05-21 15:20:00,152.11,152.31,152.02,152.15,49782.0,143.4442,143.6328,143.3594,143.482,49782.0
2020-05-21 15:30:00,152.15,152.25,151.73,152.24,53385.0,143.482,143.5763,143.0859,143.5668,53385.0
2020-05-21 15:40:00,152.24,152.5,152.15,152.19,86048.0,143.5668,143.812,143.482,143.5197,86048.0
2020-05-21 15:50:00,152.21,152.45,151.86,152.16,178493.0,143.5385,143.7649,143.2085,143.4914,178493.0
2020-05-22 09:30:00,152.22,152.22,150.84,151.29,70474.0,143.548,143.548,142.2466,142.6709,70474.0
2020-05-22 09:40:00,151.35,151.81,151.26,151.49,35954.0,142.7275,143.1613,142.6427,142.8596,35954.0
2020-05-22 09:50:00,151.44,151.61,151.02,151.59,35993.0,142.8124,142.9727,142.4163,142.9539,35993.0
2020-05-22 10:00:00,151.66,152.01,151.59,151.92,22518.0,143.0199,143.3499,142.9539,143.2651,22518.0
2020-05-22 10:10:00,151.96,152.42,151.94,152.31,79633.0,143.3028,143.7366,143.2839,143.6328,79633.0
2020-05-22 10:20:00,152.37,152.56,151.66,152.25,46796.0,143.6894,143.8686,143.0199,143.5763,46796.0
2020-05-22 10:30:00,152.25,152.42,151.75,151.98,18938.0,143.5763,143.7366,143.1047,143.3216,18938.0
2020-05-22 10:40:00,152.0,152.49,151.87,152.42,17940.0,143.3405,143.8026,143.2179,143.7366,17940.0
2020-05-22 10:50:00,152.39,152.45,151.72,151.81,27960.0,143.7083,143.7649,143.0765,143.1613,27960.0
2020-05-22 11:00:00,151.82,151.94,151.23,151.32,31106.0,143.1708,143.2839,142.6144,142.6992,31106.0
2020-05-22 11:10:00,151.29,151.54,151.18,151.5,30376.0,142.6709,142.9067,142.5672,142.869,30376.0
2020-05-22 11:20:00,151.5,151.55,151.21,151.5,26699.0,142.869,142.9161,142.5955,142.869,26699.0
2020-05-22 11:30:00,151.44,151.59,151.34,151.45,23530.0,142.8124,142.9539,142.7181,142.8218,23530.0
2020-05-22 11:40:00,151.46,151.51,151.02,151.07,26044.0,142.8313,142.8784,142.4163,142.4635,26044.0
2020-05-22 11:50:00,151.08,151.24,151.02,151.14,34282.0,142.4729,142.6238,142.4163,142.5295,34282.0
2020-05-22 12:00:00,151.14,151.59,151.14,151.52,19318.0,142.5295,142.9539,142.5295,142.8878,19318.0
2020-05-22 12:10:00,151.52,151.56,151.12,151.41,34166.0,142.8878,142.9256,142.5106,142.7841,34166.0
2020-05-22 12:20:00,151.4,151.58,151.24,151.26,23279.0,142.7747,142.9444,142.6238,142.6427,23279.0
2020-05-22 12:30:00,151.27,151.66,151.25,151.53,19820.0,142.6521,143.0199,142.6332,142.8973,19820.0
2020-05-22 12:40:00,151.54,151.57,150.93,150.93,38540.0,142.9067,142.935,142.3315,142.3315,38540.0
2020-05-22 12:50:00,150.94,151.18,150.94,150.99,29550.0,142.3409,142.5672,142.3409,142.388,29550.0
2020-05-22 13:00:00,150.92,151.12,150.85,150.89,19185.0,142.322,142.5106,142.256,142.2937,19185.0
2020-05-22 13:10:00,150.91,151.13,150.89,151.07,16869.0,142.3126,142.5201,142.2937,142.4635,16869.0
2020-05-22 13:20:00,151.03,151.21,150.93,150.93,17947.0,142.4258,142.5955,142.3315,142.3315,17947.0
2020-05-22 13:30:00,150.91,151.04,150.9,151.01,17782.0,142.3126,142.4352,142.3032,142.4069,17782.0
2020-05-22 13:40:00,151.04,151.18,150.95,150.97,19096.0,142.4352,142.5672,142.3503,142.3692,19096.0
2020-05-22 13:50:00,150.99,150.99,150.85,150.85,20488.0,142.388,142.388,142.256,142.256,20488.0
2020-05-22 14:00:00,150.89,150.96,150.76,150.9,25259.0,142.2937,142.3598,142.1711,142.3032,25259.0
2020-05-22 14:10:00,150.9,150.95,150.75,150.78,22313.0,142.3032,142.3503,142.1617,142.19,22313.0
2020-05-22 14:20:00,150.79,150.86,150.76,150.83,20008.0,142.1994,142.2654,142.1711,142.2372,20008.0
2020-05-22 14:30:00,150.81,151.17,150.81,151.11,22720.0,142.2183,142.5578,142.2183,142.5012,22720.0
2020-05-22 14:40:00,151.12,151.12,150.79,150.92,21059.0,142.5106,142.5106,142.1994,142.322,21059.0
2020-05-22 14:50:00,150.93,150.93,150.67,150.67,24147.0,142.3315,142.3315,142.0863,142.0863,24147.0
2020-05-22 15:00:00,150.6,150.81,150.6,150.7,41981.0,142.0203,142.2183,142.0203,142.1146,41981.0
2020-05-22 15:10:00,150.67,150.67,150.32,150.38,30182.0,142.0863,142.0863,141.7562,141.8128,30182.0
2020-05-22 15:20:00,150.38,150.44,150.16,150.36,73805.0,141.8128,141.8694,141.6053,141.7939,73805.0
2020-05-22 15:30:00,150.38,150.89,150.37,150.71,42280.0,141.8128,142.2937,141.8034,142.124,42280.0
2020-05-22 15:40:00,150.71,150.86,150.53,150.75,60304.0,142.124,142.2654,141.9542,142.1617,60304.0
2020-05-22 15:50:00,150.74,151.23,150.51,151.15,154666.0,142.1523,142.6144,141.9354,142.5389,154666.0
2020-05-26 09:30:00,151.44,151.76,147.76,148.08,233552.0,142.8124,143.1142,139.3421,139.6438,233552.0
2020-05-26 09:40:00,148.06,148.08,147.23,147.69,170855.0,139.625,139.6438,138.8422,139.276,170855.0
2020-05-26 09:50:00,147.7,148.65,147.66,147.85,138735.0,139.2855,140.1814,139.2478,139.4269,138735.0
2020-05-26 10:00:00,147.78,148.27,147.49,147.5,82168.0,139.3609,139.823,139.0874,139.0969,82168.0
2020-05-26 10:10:00,147.48,147.96,147.16,147.66,98511.0,139.078,139.5307,138.7762,139.2478,98511.0
2020-05-26 10:20:00,147.66,148.08,147.62,147.9,77404.0,139.2478,139.6438,139.21,139.4741,77404.0
2020-05-26 10:30:00,147.95,147.98,147.52,147.65,73569.0,139.5212,139.5495,139.1157,139.2383,73569.0
2020-05-26 10:40:00,147.65,147.65,147.32,147.59,79573.0,139.2383,139.2383,138.9271,139.1817,79573.0
2020-05-26 10:50:00,147.6,148.61,147.58,148.02,73523.0,139.1912,140.1436,139.1723,139.5872,73523.0
2020-05-26 11:00:00,147.96,148.43,147.78,147.96,114368.0,139.5307,139.9739,139.3609,139.5307,114368.0
2020-05-26 11:10:00,147.98,148.45,147.96,148.43,73284.0,139.5495,139.9927,139.5307,139.9739,73284.0
2020-05-26 11:20:00,148.43,148.58,148.1,148.29,69547.0,139.9739,140.1153,139.6627,139.8419,69547.0
2020-05-26 11:30:00,148.3,148.49,148.22,148.48,87656.0,139.8513,140.0305,139.7758,140.021,87656.0
2020-05-26 11:40:00,148.48,148.64,147.77,147.81,59971.0,140.021,140.1719,139.3515,139.3892,59971.0
2020-05-26 11:50:00,147.81,148.11,147.78,148.07,87539.0,139.3892,139.6721,139.3609,139.6344,87539.0
2020-05-26 12:00:00,148.07,148.95,148.05,148.89,102059.0,139.6344,140.4643,139.6155,140.4077,102059.0
2020-05-26 12:10:00,148.87,149.36,148.41,149.14,100445.0,140.3888,140.8509,139.955,140.6434,100445.0
2020-05-26 12:20:00,149.07,149.29,149.01,149.17,37891.0,140.5774,140.7849,140.5208,140.6717,37891.0
2020-05-26 12:30:00,149.17,149.43,149.14,149.42,57063.0,140.6717,140.9169,140.6434,140.9075,57063.0
2020-05-26 12:40:00,149.43,149.53,149.19,149.26,74169.0,140.9169,141.0112,140.6906,140.7566,74169.0
2020-05-26 12:50:00,149.27,149.38,149.02,149.18,45473.0,140.766,140.8698,140.5303,140.6812,45473.0
2020-05-26 13:00:00,149.19,149.25,149.0,149.1,35658.0,140.6906,140.7472,140.5114,140.6057,35658.0
2020-05-26 13:10:00,149.11,149.26,149.03,149.06,35313.0,140.6151,140.7566,140.5397,140.568,35313.0
2020-05-26 13:20:00,149.07,149.24,149.04,149.1,62436.0,140.5774,140.7377,140.5491,140.6057,62436.0
2020-05-26 13:30:00,149.12,149.15,149.02,149.08,22143.0,140.6246,140.6529,140.5303,140.5869,22143.0
2020-05-26 13:40:00,149.08,149.15,148.97,149.0,72835.0,140.5869,140.6529,140.4831,140.5114,72835.0
2020-05-26 13:50:00,149.0,149.12,148.89,148.92,37754.0,140.5114,140.6246,140.4077,140.436,37754.0
2020-05-26 14:00:00,148.9,148.96,148.74,148.85,73443.0,140.4171,140.4737,140.2662,140.37,73443.0
2020-05-26 14:10:00,148.89,149.02,148.82,149.0,83821.0,140.4077,140.5303,140.3417,140.5114,83821.0
2020-05-26 14:20:00,148.98,149.26,148.97,149.07,80575.0,140.4926,140.7566,140.4831,140.5774,80575.0
2020-05-26 14:30:00,149.06,149.23,149.0,149.08,37637.0,140.568,140.7283,140.5114,140.5869,37637.0
2020-05-26 14:40:00,149.09,149.09,148.72,148.73,37587.0,140.5963,140.5963,140.2474,140.2568,37587.0
2020-05-26 14:50:00,148.7,148.89,148.64,148.73,41541.0,140.2285,140.4077,140.1719,140.2568,41541.0
2020-05-26 15:00:00,148.72,148.76,148.3,148.44,57325.0,140.2474,140.2851,139.8513,139.9833,57325.0
2020-05-26 15:10:00,148.47,148.53,148.01,148.04,47896.0,140.0116,140.0682,139.5778,139.6061,47896.0
2020-05-26 15:20:00,148.04,148.31,148.04,148.19,66832.0,139.6061,139.8607,139.6061,139.7476,66832.0
2020-05-26 15:30:00,148.19,148.3,147.65,147.81,87410.0,139.7476,139.8513,139.2383,139.3892,87410.0
2020-05-26 15:40:00,147.81,148.17,147.65,147.74,93970.0,139.3892,139.7287,139.2383,139.3232,93970.0
2020-05-26 15:50:00,147.84,148.25,147.35,147.93,344662.0,139.4175,139.8041,138.9554,139.5024,344662.0
2020-05-27 09:30:00,148.17,148.17,144.36,145.41,190821.0,139.7287,139.7287,136.1358,137.1259,190821.0
2020-05-27 09:40:00,145.61,145.71,144.76,145.18,145572.0,137.3145,137.4088,136.513,136.909,145572.0
2020-05-27 09:50:00,145.24,145.69,144.76,145.43,85095.0,136.9656,137.39,136.513,137.1448,85095.0
2020-05-27 10:00:00,145.64,146.18,145.24,145.65,131629.0,137.3428,137.8521,136.9656,137.3523,131629.0
2020-05-27 10:10:00,145.65,145.67,144.62,144.72,105089.0,137.3523,137.3711,136.3809,136.4752,105089.0
2020-05-27 10:20:00,144.72,144.77,143.99,144.63,112741.0,136.4752,136.5224,135.7868,136.3904,112741.0
2020-05-27 10:30:00,144.58,145.0,144.35,144.58,84611.0,136.3432,136.7393,136.1263,136.3432,84611.0
2020-05-27 10:40:00,144.6,145.11,144.45,144.77,103493.0,136.3621,136.843,136.2206,136.5224,103493.0
2020-05-27 10:50:00,144.8,144.95,144.2,144.35,65456.0,136.5507,136.6921,135.9849,136.1263,65456.0
2020-05-27 11:00:00,144.36,144.37,143.68,144.1,64176.0,136.1358,136.1452,135.4945,135.8906,64176.0
2020-05-27 11:10:00,144.04,144.49,143.82,144.28,51139.0,135.834,136.2583,135.6265,136.0603,51139.0
2020-05-27 11:20:00,144.32,144.81,144.32,144.58,43065.0,136.098,136.5601,136.098,136.3432,43065.0
2020-05-27 11:30:00,144.55,144.67,143.64,143.99,43436.0,136.3149,136.4281,135.4568,135.7868,43436.0
2020-05-27 11:40:00,144.0,144.38,143.71,144.32,52393.0,135.7963,136.1546,135.5228,136.098,52393.0
2020-05-27 11:50:00,144.32,144.46,144.11,144.45,102946.0,136.098,136.2301,135.9,136.2206,102946.0
2020-05-27 12:00:00,144.47,145.0,144.32,144.86,67871.0,136.2395,136.7393,136.098,136.6073,67871.0
2020-05-27 12:10:00,144.87,144.95,144.4,144.46,62226.0,136.6167,136.6921,136.1735,136.2301,62226.0
2020-05-27 12:20:00,144.43,144.56,144.15,144.23,55640.0,136.2018,136.3244,135.9377,136.0132,55640.0
2020-05-27 12:30:00,144.28,144.42,144.16,144.33,50643.0,136.0603,136.1923,135.9471,136.1075,50643.0
2020-05-27 12:40:00,144.28,144.76,144.14,144.69,56152.0,136.0603,136.513,135.9283,136.447,56152.0
2020-05-27 12:50:00,144.69,144.74,144.49,144.69,31383.0,136.447,136.4941,136.2583,136.447,31383.0
2020-05-27 13:00:00,144.68,144.71,144.34,144.39,54806.0,136.4375,136.4658,136.1169,136.164,54806.0
2020-05-27 13:10:00,144.39,144.55,144.24,144.53,40743.0,136.164,136.3149,136.0226,136.2961,40743.0
2020-05-27 13:20:00,144.53,144.63,144.23,144.29,84442.0,136.2961,136.3904,136.0132,136.0697,84442.0
2020-05-27 13:30:00,144.33,144.34,143.62,143.93,83376.0,136.1075,136.1169,135.4379,135.7303,83376.0
2020-05-27 13:40:00,143.95,144.04,143.7,143.99,76870.0,135.7491,135.834,135.5134,135.7868,76870.0
2020-05-27 13:50:00,143.96,144.22,143.89,144.09,42116.0,135.7585,136.0037,135.6925,135.8811,42116.0
2020-05-27 14:00:00,144.08,144.29,143.97,144.19,55158.0,135.8717,136.0697,135.768,135.9754,55158.0
2020-05-27 14:10:00,144.19,144.39,144.02,144.29,46636.0,135.9754,136.164,135.8151,136.0697,46636.0
2020-05-27 14:20:00,144.28,144.3,143.89,143.96,49404.0,136.0603,136.0792,135.6925,135.7585,49404.0
2020-05-27 14:30:00,143.95,144.06,143.77,143.81,55747.0,135.7491,135.8528,135.5794,135.6171,55747.0
2020-05-27 14:40:00,143.83,144.16,143.76,144.08,81875.0,135.6359,135.9471,135.5699,135.8717,81875.0
2020-05-27 14:50:00,144.07,144.57,144.02,144.5,63021.0,135.8623,136.3338,135.8151,136.2678,63021.0
2020-05-27 15:00:00,144.45,144.66,144.44,144.5,63828.0,136.2206,136.4187,136.2112,136.2678,63828.0
2020-05-27 15:10:00,144.5,144.67,144.32,144.37,101131.0,136.2678,136.4281,136.098,136.1452,101131.0
2020-05-27 15:20:00,144.36,144.36,144.0,144.17,114962.0,136.1358,136.1358,135.7963,135.9566,114962.0
2020-05-27 15:30:00,144.15,144.52,144.08,144.42,273291.0,135.9377,136.2866,135.8717,136.1923,273291.0
2020-05-27 15:40:00,144.38,145.08,144.32,144.92,290074.0,136.1546,136.8147,136.098,136.6639,290074.0
2020-05-27 15:50:00,144.94,145.7,144.84,145.65,355039.0,136.6827,137.3994,136.5884,137.3523,355039.0
2020-05-28 09:30:00,147.43,148.44,146.51,148.11,122729.0,139.0309,139.9833,138.1633,139.6721,122729.0
2020-05-28 09:40:00,148.1,148.99,147.93,148.46,72223.0,139.6627,140.502,139.5024,140.0022,72223.0
2020-05-28 09:50:00,148.48,148.74,148.34,148.55,108549.0,140.021,140.2662,139.889,140.087,108549.0
2020-05-28 10:00:00,148.57,149.41,148.51,149.24,62053.0,140.1059,140.8981,140.0493,140.7377,62053.0
2020-05-28 10:10:00,149.2,149.56,149.02,149.09,46827.0,140.7,141.0395,140.5303,140.5963,46827.0
2020-05-28 10:20:00,149.09,149.72,149.08,149.72,61913.0,140.5963,141.1904,140.5869,141.1904,61913.0
2020-05-28 10:30:00,149.77,150.66,149.53,150.65,76924.0,141.2375,142.0768,141.0112,142.0674,76924.0
2020-05-28 10:40:00,150.64,150.87,150.55,150.68,99582.0,142.058,142.2749,141.9731,142.0957,99582.0
2020-05-28 10:50:00,150.71,151.37,150.71,151.37,59365.0,142.124,142.7464,142.124,142.7464,59365.0
2020-05-28 11:00:00,151.35,152.1,151.31,151.5,103190.0,142.7275,143.4348,142.6898,142.869,103190.0
2020-05-28 11:10:00,151.5,151.93,151.29,151.41,79649.0,142.869,143.2745,142.6709,142.7841,79649.0
2020-05-28 11:20:00,151.42,151.43,151.01,151.39,70202.0,142.7935,142.803,142.4069,142.7653,70202.0
2020-05-28 11:30:00,151.41,151.74,151.17,151.63,52801.0,142.7841,143.0953,142.5578,142.9916,52801.0
2020-05-28 11:40:00,151.66,151.73,150.94,150.97,171431.0,143.0199,143.0859,142.3409,142.3692,171431.0
2020-05-28 11:50:00,150.98,151.25,150.32,150.35,117055.0,142.3786,142.6332,141.7562,141.7845,117055.0
2020-05-28 12:00:00,150.36,150.36,149.97,149.98,66768.0,141.7939,141.7939,141.4262,141.4356,66768.0
2020-05-28 12:10:00,149.96,150.27,149.88,150.1,76506.0,141.4167,141.7091,141.3413,141.5487,76506.0
2020-05-28 12:20:00,150.1,150.11,149.58,149.69,46944.0,141.5487,141.5582,141.0584,141.1621,46944.0
2020-05-28 12:30:00,149.72,150.62,149.72,150.62,59499.0,141.1904,142.0391,141.1904,142.0391,59499.0
2020-05-28 12:40:00,150.63,150.69,150.4,150.6,39740.0,142.0486,142.1051,141.8317,142.0203,39740.0
2020-05-28 12:50:00,150.57,150.98,150.5,150.71,29954.0,141.992,142.3786,141.926,142.124,29954.0
2020-05-28 13:00:00,150.74,150.91,150.53,150.68,28557.0,142.1523,142.3126,141.9542,142.0957,28557.0
2020-05-28 13:10:00,150.71,150.96,150.61,150.93,33288.0,142.124,142.3598,142.0297,142.3315,33288.0
2020-05-28 13:20:00,150.92,150.94,150.66,150.79,29714.0,142.322,142.3409,142.0768,142.1994,29714.0
2020-05-28 13:30:00,150.78,150.98,150.72,150.82,31360.0,142.19,142.3786,142.1334,142.2277,31360.0
2020-05-28 13:40:00,150.78,150.86,150.62,150.78,28344.0,142.19,142.2654,142.0391,142.19,28344.0
2020-05-28 13:50:00,150.76,150.95,150.6,150.95,31070.0,142.1711,142.3503,142.0203,142.3503,31070.0
2020-05-28 14:00:00,150.97,151.15,150.91,151.0,32722.0,142.3692,142.5389,142.3126,142.3975,32722.0
2020-05-28 14:10:00,151.0,151.29,150.89,151.27,30567.0,142.3975,142.6709,142.2937,142.6521,30567.0
2020-05-28 14:20:00,151.27,151.33,151.0,151.15,27472.0,142.6521,142.7087,142.3975,142.5389,27472.0
2020-05-28 14:30:00,151.14,151.33,151.06,151.08,23646.0,142.5295,142.7087,142.4541,142.4729,23646.0
2020-05-28 14:40:00,151.12,151.18,150.92,151.03,29529.0,142.5106,142.5672,142.322,142.4258,29529.0
2020-05-28 14:50:00,151.08,151.16,150.76,150.95,47386.0,142.4729,142.5484,142.1711,142.3503,47386.0
2020-05-28 15:00:00,150.99,151.1,150.87,151.03,39920.0,142.388,142.4918,142.2749,142.4258,39920.0
2020-05-28 15:10:00,151.03,151.28,150.68,150.87,64887.0,142.4258,142.6615,142.0957,142.2749,64887.0
2020-05-28 15:20:00,150.9,151.28,150.8,150.95,57003.0,142.3032,142.6615,142.2089,142.3503,57003.0
2020-05-28 15:30:00,150.94,151.21,150.58,151.16,120802.0,142.3409,142.5955,142.0014,142.5484,120802.0
2020-05-28 15:40:00,151.17,151.3,150.5,150.5,109288.0,142.5578,142.6804,141.926,141.926,109288.0
2020-05-28 15:50:00,150.48,150.96,150.33,150.69,219240.0,141.9071,142.3598,141.7656,142.1051,219240.0
2020-05-29 09:30:00,151.71,152.82,150.83,151.07,124398.0,143.067,144.1138,142.2372,142.4635,124398.0
2020-05-29 09:40:00,151.1,152.44,151.04,152.36,77884.0,142.4918,143.7554,142.4352,143.68,77884.0
2020-05-29 09:50:00,152.41,152.68,151.77,151.77,56665.0,143.7271,143.9818,143.1236,143.1236,56665.0
2020-05-29 10:00:00,151.87,153.03,151.77,152.38,100313.0,143.2179,144.3118,143.1236,143.6989,100313.0
2020-05-29 10:10:00,152.39,152.44,150.92,151.03,46487.0,143.7083,143.7554,142.322,142.4258,46487.0
2020-05-29 10:20:00,150.94,151.08,150.25,150.71,43319.0,142.3409,142.4729,141.6902,142.124,43319.0
2020-05-29 10:30:00,150.71,151.3,150.35,150.38,42553.0,142.124,142.6804,141.7845,141.8128,42553.0
2020-05-29 10:40:00,150.37,150.64,150.15,150.39,31458.0,141.8034,142.058,141.5959,141.8222,31458.0
2020-05-29 10:50:00,150.39,150.4,150.11,150.17,24135.0,141.8222,141.8317,141.5582,141.6148,24135.0
2020-05-29 11:00:00,150.07,150.44,149.94,150.08,55182.0,141.5205,141.8694,141.3979,141.5299,55182.0
2020-05-29 11:10:00,150.11,150.75,150.11,150.67,39432.0,141.5582,142.1617,141.5582,142.0863,39432.0
2020-05-29 11:20:00,150.69,151.07,150.68,151.02,32130.0,142.1051,142.4635,142.0957,142.4163,32130.0
2020-05-29 11:30:00,150.96,151.32,150.63,150.63,32505.0,142.3598,142.6992,142.0486,142.0486,32505.0
2020-05-29 11:40:00,150.68,150.82,150.44,150.71,42263.0,142.0957,142.2277,141.8694,142.124,42263.0
2020-05-29 11:50:00,150.73,150.87,150.51,150.53,17020.0,142.1429,142.2749,141.9354,141.9542,17020.0
2020-05-29 12:00:00,150.54,150.78,150.52,150.57,23861.0,141.9637,142.19,141.9448,141.992,23861.0
2020-05-29 12:10:00,150.56,150.61,150.03,150.13,23356.0,141.9825,142.0297,141.4827,141.577,23356.0
2020-05-29 12:20:00,150.13,150.48,150.13,150.48,27174.0,141.577,141.9071,141.577,141.9071,27174.0
2020-05-29 12:30:00,150.47,150.83,150.36,150.82,57425.0,141.8977,142.2372,141.7939,142.2277,57425.0
2020-05-29 12:40:00,150.84,151.17,150.77,151.17,92978.0,142.2466,142.5578,142.1806,142.5578,92978.0
2020-05-29 12:50:00,151.15,151.9,150.5,151.74,78346.0,142.5389,143.2462,141.926,143.0953,78346.0
2020-05-29 13:00:00,151.65,151.74,151.09,151.27,29601.0,143.0104,143.0953,142.4823,142.6521,29601.0
2020-05-29 13:10:00,151.28,151.53,150.94,151.09,32807.0,142.6615,142.8973,142.3409,142.4823,32807.0
2020-05-29 13:20:00,151.06,151.19,150.95,151.15,25068.0,142.4541,142.5766,142.3503,142.5389,25068.0
2020-05-29 13:30:00,151.15,151.24,150.73,150.85,29339.0,142.5389,142.6238,142.1429,142.256,29339.0
2020-05-29 13:40:00,150.81,151.08,150.76,151.01,34560.0,142.2183,142.4729,142.1711,142.4069,34560.0
2020-05-29 13:50:00,151.0,151.34,150.96,151.26,50440.0,142.3975,142.7181,142.3598,142.6427,50440.0
2020-05-29 14:00:00,151.26,151.75,150.89,151.5,55722.0,142.6427,143.1047,142.2937,142.869,55722.0
2020-05-29 14:10:00,151.55,151.73,151.09,151.35,50300.0,142.9161,143.0859,142.4823,142.7275,50300.0
2020-05-29 14:20:00,151.34,151.58,151.13,151.32,39334.0,142.7181,142.9444,142.5201,142.6992,39334.0
2020-05-29 14:30:00,151.33,151.39,150.85,151.07,47741.0,142.7087,142.7653,142.256,142.4635,47741.0
2020-05-29 14:40:00,151.08,151.24,150.94,151.0,46583.0,142.4729,142.6238,142.3409,142.3975,46583.0
2020-05-29 14:50:00,151.03,151.52,150.31,151.52,180492.0,142.4258,142.8878,141.7468,142.8878,180492.0
2020-05-29 15:00:00,151.55,151.96,151.37,151.78,73052.0,142.9161,143.3028,142.7464,143.133,73052.0
2020-05-29 15:10:00,151.81,151.82,151.2,151.77,55894.0,143.1613,143.1708,142.5861,143.1236,55894.0
2020-05-29 15:20:00,151.78,152.17,151.77,151.93,78384.0,143.133,143.5008,143.1236,143.2745,78384.0
2020-05-29 15:30:00,151.87,152.65,151.86,152.59,99567.0,143.2179,143.9535,143.2085,143.8969,99567.0
2020-05-29 15:40:00,152.57,152.72,152.11,152.28,121629.0,143.878,144.0195,143.4442,143.6045,121629.0
2020-05-29 15:50:00,152.34,153.64,151.71,153.12,743934.0,143.6611,144.8871,143.067,144.3967,743934.0
2020-06-01 09:30:00,154.47,154.48,152.57,153.22,404457.0,145.6698,145.6792,143.878,144.491,404457.0
2020-06-01 09:40:00,153.22,154.99,153.1,154.88,258406.0,144.491,146.1602,144.3778,146.0564,258406.0
2020-06-01 09:50:00,154.85,154.94,152.75,152.97,228787.0,146.0281,146.113,144.0478,144.2552,228787.0
2020-06-01 10:00:00,152.99,153.21,151.76,152.66,160186.0,144.2741,144.4816,143.1142,143.9629,160186.0
2020-06-01 10:10:00,152.64,152.99,152.31,152.8,125582.0,143.944,144.2741,143.6328,144.0949,125582.0
2020-06-01 10:20:00,152.81,152.95,152.02,152.17,80871.0,144.1044,144.2364,143.3594,143.5008,80871.0
2020-06-01 10:30:00,152.18,152.9,152.08,152.2,46131.0,143.5102,144.1892,143.4159,143.5291,46131.0
2020-06-01 10:40:00,152.21,152.39,151.18,151.24,80157.0,143.5385,143.7083,142.5672,142.6238,80157.0
2020-06-01 10:50:00,151.24,152.02,151.03,151.83,69505.0,142.6238,143.3594,142.4258,143.1802,69505.0
2020-06-01 11:00:00,151.83,152.31,151.63,151.63,48364.0,143.1802,143.6328,142.9916,142.9916,48364.0
2020-06-01 11:10:00,151.69,151.73,151.06,151.1,46866.0,143.0482,143.0859,142.4541,142.4918,46866.0
2020-06-01 11:20:00,151.1,151.71,150.89,151.65,49907.0,142.4918,143.067,142.2937,143.0104,49907.0
2020-06-01 11:30:00,151.69,152.3,151.64,152.17,76840.0,143.0482,143.6234,143.001,143.5008,76840.0
2020-06-01 11:40:00,152.2,152.53,152.2,152.33,95891.0,143.5291,143.8403,143.5291,143.6517,95891.0
2020-06-01 11:50:00,152.38,152.9,152.24,152.87,62977.0,143.6989,144.1892,143.5668,144.1609,62977.0
2020-06-01 12:00:00,152.87,153.03,152.7,152.98,47794.0,144.1609,144.3118,144.0006,144.2647,47794.0
2020-06-01 12:10:00,152.97,153.0,152.7,152.74,79371.0,144.2552,144.2835,144.0006,144.0383,79371.0
2020-06-01 12:20:00,152.65,152.95,152.46,152.6,35985.0,143.9535,144.2364,143.7743,143.9063,35985.0
2020-06-01 12:30:00,152.62,152.64,152.11,152.21,26402.0,143.9252,143.944,143.4442,143.5385,26402.0
2020-06-01 12:40:00,152.25,152.88,152.24,152.88,34446.0,143.5763,144.1704,143.5668,144.1704,34446.0
2020-06-01 12:50:00,152.89,153.15,152.54,152.6,48815.0,144.1798,144.425,143.8497,143.9063,48815.0
2020-06-01 13:00:00,152.61,153.12,152.5,153.04,38082.0,143.9157,144.3967,143.812,144.3213,38082.0
2020-06-01 13:10:00,153.04,153.32,152.9,153.14,52123.0,144.3213,144.5853,144.1892,144.4156,52123.0
2020-06-01 13:20:00,153.15,153.58,153.15,153.36,40888.0,144.425,144.8305,144.425,144.623,40888.0
2020-06-01 13:30:00,153.32,153.55,153.25,153.51,80962.0,144.5853,144.8022,144.5193,144.7645,80962.0
2020-06-01 13:40:00,153.46,153.94,153.27,153.6,137918.0,144.7173,145.17,144.5381,144.8493,137918.0
2020-06-01 13:50:00,153.63,153.65,153.28,153.43,34275.0,144.8776,144.8965,144.5476,144.689,34275.0
2020-06-01 14:00:00,153.45,153.5,153.18,153.2,48099.0,144.7079,144.755,144.4533,144.4721,48099.0
2020-06-01 14:10:00,153.25,153.51,153.18,153.34,47328.0,144.5193,144.7645,144.4533,144.6042,47328.0
2020-06-01 14:20:00,153.34,153.46,153.19,153.28,51094.0,144.6042,144.7173,144.4627,144.5476,51094.0
2020-06-01 14:30:00,153.3,153.5,153.19,153.38,50830.0,144.5664,144.755,144.4627,144.6419,50830.0
2020-06-01 14:40:00,153.36,153.49,153.18,153.19,28804.0,144.623,144.7456,144.4533,144.4627,28804.0
2020-06-01 14:50:00,153.19,153.2,152.76,152.91,35764.0,144.4627,144.4721,144.0572,144.1987,35764.0
2020-06-01 15:00:00,152.96,153.27,152.76,153.27,45961.0,144.2458,144.5381,144.0572,144.5381,45961.0
2020-06-01 15:10:00,153.3,153.31,152.99,153.19,34646.0,144.5664,144.5759,144.2741,144.4627,34646.0
2020-06-01 15:20:00,153.21,153.58,153.09,153.17,43045.0,144.4816,144.8305,144.3684,144.4438,43045.0
2020-06-01 15:30:00,153.14,153.23,152.73,152.87,75543.0,144.4156,144.5004,144.0289,144.1609,75543.0
2020-06-01 15:40:00,152.8,153.28,152.75,153.11,69769.0,144.0949,144.5476,144.0478,144.3873,69769.0
2020-06-01 15:50:00,153.07,153.23,152.18,152.49,375533.0,144.3495,144.5004,143.5102,143.8026,375533.0
2020-06-02 09:30:00,152.25,152.51,151.28,151.89,155043.0,143.5763,143.8214,142.6615,143.2368,155043.0
2020-06-02 09:40:00,151.88,152.23,151.53,152.23,68410.0,143.2273,143.5574,142.8973,143.5574,68410.0
2020-06-02 09:50:00,152.17,153.77,152.14,153.43,88377.0,143.5008,145.0097,143.4725,144.689,88377.0
2020-06-02 10:00:00,153.41,153.46,152.68,152.85,80896.0,144.6702,144.7173,143.9818,144.1421,80896.0
2020-06-02 10:10:00,152.85,152.9,152.06,152.25,113706.0,144.1421,144.1892,143.3971,143.5763,113706.0
2020-06-02 10:20:00,152.22,152.7,152.15,152.7,71351.0,143.548,144.0006,143.482,144.0006,71351.0
2020-06-02 10:30:00,152.61,152.81,152.54,152.65,67354.0,143.9157,144.1044,143.8497,143.9535,67354.0
2020-06-02 10:40:00,152.7,152.84,152.34,152.34,50810.0,144.0006,144.1326,143.6611,143.6611,50810.0
2020-06-02 10:50:00,152.3,152.36,151.75,151.75,49917.0,143.6234,143.68,143.1047,143.1047,49917.0
2020-06-02 11:00:00,151.8,151.8,151.04,151.55,52140.0,143.1519,143.1519,142.4352,142.9161,52140.0
2020-06-02 11:10:00,151.57,151.82,151.11,151.46,32097.0,142.935,143.1708,142.5012,142.8313,32097.0
2020-06-02 11:20:00,151.49,152.07,151.49,151.73,23522.0,142.8596,143.4065,142.8596,143.0859,23522.0
2020-06-02 11:30:00,151.71,152.25,151.61,151.87,34465.0,143.067,143.5763,142.9727,143.2179,34465.0
2020-06-02 11:40:00,151.86,152.28,151.85,152.13,36000.0,143.2085,143.6045,143.199,143.4631,36000.0
2020-06-02 11:50:00,152.1,152.36,152.08,152.21,24794.0,143.4348,143.68,143.4159,143.5385,24794.0
2020-06-02 12:00:00,152.19,152.39,152.06,152.33,39911.0,143.5197,143.7083,143.3971,143.6517,39911.0
2020-06-02 12:10:00,152.35,152.37,152.11,152.27,32584.0,143.6706,143.6894,143.4442,143.5951,32584.0
2020-06-02 12:20:00,152.25,152.25,151.81,151.87,21056.0,143.5763,143.5763,143.1613,143.2179,21056.0
2020-06-02 12:30:00,151.85,152.08,151.76,151.84,49001.0,143.199,143.4159,143.1142,143.1896,49001.0
2020-06-02 12:40:00,151.83,151.9,151.75,151.84,24913.0,143.1802,143.2462,143.1047,143.1896,24913.0
2020-06-02 12:50:00,151.84,151.84,151.58,151.68,40602.0,143.1896,143.1896,142.9444,143.0387,40602.0
2020-06-02 13:00:00,151.68,151.87,151.68,151.82,23402.0,143.0387,143.2179,143.0387,143.1708,23402.0
2020-06-02 13:10:00,151.84,152.61,151.81,152.57,20923.0,143.1896,143.9157,143.1613,143.878,20923.0
2020-06-02 13:20:00,152.57,152.69,152.44,152.5,20963.0,143.878,143.9912,143.7554,143.812,20963.0
2020-06-02 13:30:00,152.47,152.79,152.4,152.64,35815.0,143.7837,144.0855,143.7177,143.944,35815.0
2020-06-02 13:40:00,152.62,152.65,152.41,152.47,19799.0,143.9252,143.9535,143.7271,143.7837,19799.0
2020-06-02 13:50:00,152.49,152.74,152.4,152.45,23517.0,143.8026,144.0383,143.7177,143.7649,23517.0
2020-06-02 14:00:00,152.45,152.5,152.03,152.13,31165.0,143.7649,143.812,143.3688,143.4631,31165.0
2020-06-02 14:10:00,152.16,152.25,152.02,152.22,23317.0,143.4914,143.5763,143.3594,143.548,23317.0
2020-06-02 14:20:00,152.2,152.35,152.11,152.24,27964.0,143.5291,143.6706,143.4442,143.5668,27964.0
2020-06-02 14:30:00,152.23,152.32,152.1,152.13,31219.0,143.5574,143.6423,143.4348,143.4631,31219.0
2020-06-02 14:40:00,152.15,152.24,152.05,152.14,34325.0,143.482,143.5668,143.3877,143.4725,34325.0
2020-06-02 14:50:00,152.16,152.41,152.05,152.4,22886.0,143.4914,143.7271,143.3877,143.7177,22886.0
2020-06-02 15:00:00,152.39,152.39,151.97,152.08,24999.0,143.7083,143.7083,143.3122,143.4159,24999.0
2020-06-02 15:10:00,152.09,152.16,152.01,152.12,21167.0,143.4254,143.4914,143.3499,143.4537,21167.0
2020-06-02 15:20:00,152.13,152.31,152.11,152.23,41329.0,143.4631,143.6328,143.4442,143.5574,41329.0
2020-06-02 15:30:00,152.22,152.65,152.1,152.6,47788.0,143.548,143.9535,143.4348,143.9063,47788.0
2020-06-02 15:40:00,152.63,153.43,152.6,153.35,72173.0,143.9346,144.689,143.9063,144.6136,72173.0
2020-06-02 15:50:00,153.42,154.08,153.35,153.91,301744.0,144.6796,145.302,144.6136,145.1417,301744.0
2020-06-03 09:30:00,153.34,154.39,152.89,154.38,235589.0,144.6042,145.5943,144.1798,145.5849,235589.0
2020-06-03 09:40:00,154.39,154.39,153.41,153.53,157883.0,145.5943,145.5943,144.6702,144.7833,157883.0
2020-06-03 09:50:00,153.53,153.99,152.54,152.6,141283.0,144.7833,145.2171,143.8497,143.9063,141283.0
2020-06-03 10:00:00,152.64,153.15,152.37,152.56,93510.0,143.944,144.425,143.6894,143.8686,93510.0
2020-06-03 10:10:00,152.58,152.64,151.69,151.76,51304.0,143.8875,143.944,143.0482,143.1142,51304.0
2020-06-03 10:20:00,151.75,151.93,151.55,151.58,38708.0,143.1047,143.2745,142.9161,142.9444,38708.0
2020-06-03 10:30:00,151.61,151.82,151.45,151.78,45846.0,142.9727,143.1708,142.8218,143.133,45846.0
2020-06-03 10:40:00,151.78,151.83,151.32,151.53,63632.0,143.133,143.1802,142.6992,142.8973,63632.0
2020-06-03 10:50:00,151.48,151.48,150.94,150.96,37285.0,142.8501,142.8501,142.3409,142.3598,37285.0
2020-06-03 11:00:00,150.97,151.43,150.85,151.39,48679.0,142.3692,142.803,142.256,142.7653,48679.0
2020-06-03 11:10:00,151.34,151.49,151.18,151.47,22731.0,142.7181,142.8596,142.5672,142.8407,22731.0
2020-06-03 11:20:00,151.48,151.57,151.28,151.4,21026.0,142.8501,142.935,142.6615,142.7747,21026.0
2020-06-03 11:30:00,151.4,151.65,151.27,151.54,28668.0,142.7747,143.0104,142.6521,142.9067,28668.0
2020-06-03 11:40:00,151.58,151.79,151.4,151.76,48455.0,142.9444,143.1425,142.7747,143.1142,48455.0
2020-06-03 11:50:00,151.8,152.15,151.79,151.92,44183.0,143.1519,143.482,143.1425,143.2651,44183.0
2020-06-03 12:00:00,151.94,151.98,151.61,151.77,49191.0,143.2839,143.3216,142.9727,143.1236,49191.0
2020-06-03 12:10:00,151.84,152.21,151.82,152.21,32033.0,143.1896,143.5385,143.1708,143.5385,32033.0
2020-06-03 12:20:00,152.24,152.37,152.22,152.33,26057.0,143.5668,143.6894,143.548,143.6517,26057.0
2020-06-03 12:30:00,152.33,152.33,151.97,152.1,24564.0,143.6517,143.6517,143.3122,143.4348,24564.0
2020-06-03 12:40:00,152.07,152.13,151.88,152.04,26288.0,143.4065,143.4631,143.2273,143.3782,26288.0
2020-06-03 12:50:00,152.03,152.04,151.61,151.61,25698.0,143.3688,143.3782,142.9727,142.9727,25698.0
2020-06-03 13:00:00,151.65,151.8,151.31,151.42,53549.0,143.0104,143.1519,142.6898,142.7935,53549.0
2020-06-03 13:10:00,151.49,151.75,151.42,151.6,12050.0,142.8596,143.1047,142.7935,142.9633,12050.0
2020-06-03 13:20:00,151.59,151.73,151.48,151.64,26465.0,142.9539,143.0859,142.8501,143.001,26465.0
2020-06-03 13:30:00,151.66,151.87,151.59,151.87,45613.0,143.0199,143.2179,142.9539,143.2179,45613.0
2020-06-03 13:40:00,151.88,151.89,151.56,151.56,21527.0,143.2273,143.2368,142.9256,142.9256,21527.0
2020-06-03 13:50:00,151.55,151.78,151.48,151.71,20510.0,142.9161,143.133,142.8501,143.067,20510.0
2020-06-03 14:00:00,151.69,152.23,151.68,152.14,24445.0,143.0482,143.5574,143.0387,143.4725,24445.0
2020-06-03 14:10:00,152.17,152.26,151.92,151.92,76538.0,143.5008,143.5857,143.2651,143.2651,76538.0
2020-06-03 14:20:00,151.91,152.03,151.78,151.83,23113.0,143.2556,143.3688,143.133,143.1802,23113.0
2020-06-03 14:30:00,151.77,152.41,151.73,152.31,23307.0,143.1236,143.7271,143.0859,143.6328,23307.0
2020-06-03 14:40:00,152.34,152.36,152.2,152.31,34734.0,143.6611,143.68,143.5291,143.6328,34734.0
2020-06-03 14:50:00,152.28,152.58,152.21,152.28,21415.0,143.6045,143.8875,143.5385,143.6045,21415.0
2020-06-03 15:00:00,152.3,152.35,152.01,152.08,21898.0,143.6234,143.6706,143.3499,143.4159,21898.0
2020-06-03 15:10:00,152.1,152.24,151.91,152.2,29455.0,143.4348,143.5668,143.2556,143.5291,29455.0
2020-06-03 15:20:00,152.15,152.67,152.1,152.64,41066.0,143.482,143.9723,143.4348,143.944,41066.0
2020-06-03 15:30:00,152.64,153.07,152.59,153.06,63101.0,143.944,144.3495,143.8969,144.3401,63101.0
2020-06-03 15:40:00,153.05,153.25,152.33,152.82,105056.0,144.3307,144.5193,143.6517,144.1138,105056.0
2020-06-03 15:50:00,152.89,152.96,152.23,152.53,233260.0,144.1798,144.2458,143.5574,143.8403,233260.0
2020-06-04 09:30:00,152.21,153.04,151.15,152.8,183730.0,143.5385,144.3213,142.5389,144.0949,183730.0
2020-06-04 09:40:00,152.9,153.54,152.35,152.8,78554.0,144.1892,144.7928,143.6706,144.0949,78554.0
2020-06-04 09:50:00,152.89,153.12,152.47,152.55,80056.0,144.1798,144.3967,143.7837,143.8592,80056.0
2020-06-04 10:00:00,152.55,152.65,152.15,152.4,69630.0,143.8592,143.9535,143.482,143.7177,69630.0
2020-06-04 10:10:00,152.41,152.7,152.25,152.27,43345.0,143.7271,144.0006,143.5763,143.5951,43345.0
2020-06-04 10:20:00,152.28,152.61,151.93,152.2,52843.0,143.6045,143.9157,143.2745,143.5291,52843.0
2020-06-04 10:30:00,152.2,152.23,151.75,152.12,46415.0,143.5291,143.5574,143.1047,143.4537,46415.0
2020-06-04 10:40:00,152.11,152.14,151.52,151.85,63252.0,143.4442,143.4725,142.8878,143.199,63252.0
2020-06-04 10:50:00,151.81,151.9,151.26,151.31,30780.0,143.1613,143.2462,142.6427,142.6898,30780.0
2020-06-04 11:00:00,151.31,151.71,151.3,151.62,31456.0,142.6898,143.067,142.6804,142.9821,31456.0
2020-06-04 11:10:00,151.66,152.26,151.49,152.06,61665.0,143.0199,143.5857,142.8596,143.3971,61665.0
2020-06-04 11:20:00,152.09,152.09,150.68,151.0,83819.0,143.4254,143.4254,142.0957,142.3975,83819.0
2020-06-04 11:30:00,151.02,151.13,150.81,150.85,24453.0,142.4163,142.5201,142.2183,142.256,24453.0
2020-06-04 11:40:00,150.9,151.24,150.7,150.93,31194.0,142.3032,142.6238,142.1146,142.3315,31194.0
2020-06-04 11:50:00,150.95,151.23,150.83,151.14,29416.0,142.3503,142.6144,142.2372,142.5295,29416.0
2020-06-04 12:00:00,151.12,151.18,150.83,150.91,21408.0,142.5106,142.5672,142.2372,142.3126,21408.0
2020-06-04 12:10:00,150.92,150.97,150.69,150.88,23063.0,142.322,142.3692,142.1051,142.2843,23063.0
2020-06-04 12:20:00,150.9,151.13,150.84,151.11,20161.0,142.3032,142.5201,142.2466,142.5012,20161.0
2020-06-04 12:30:00,151.09,151.16,150.84,150.98,28113.0,142.4823,142.5484,142.2466,142.3786,28113.0
2020-06-04 12:40:00,151.04,151.09,150.78,151.07,23275.0,142.4352,142.4823,142.19,142.4635,23275.0
2020-06-04 12:50:00,151.06,151.36,150.85,150.85,17606.0,142.4541,142.737,142.256,142.256,17606.0
2020-06-04 13:00:00,150.82,151.32,150.82,151.29,31092.0,142.2277,142.6992,142.2277,142.6709,31092.0
2020-06-04 13:10:00,151.26,151.51,151.07,151.28,22387.0,142.6427,142.8784,142.4635,142.6615,22387.0
2020-06-04 13:20:00,151.38,151.39,151.01,151.17,16343.0,142.7558,142.7653,142.4069,142.5578,16343.0
2020-06-04 13:30:00,151.19,151.31,150.98,151.16,21845.0,142.5766,142.6898,142.3786,142.5484,21845.0
2020-06-04 13:40:00,151.13,151.46,151.07,151.39,20857.0,142.5201,142.8313,142.4635,142.7653,20857.0
2020-06-04 13:50:00,151.39,151.48,151.17,151.17,37767.0,142.7653,142.8501,142.5578,142.5578,37767.0
2020-06-04 14:00:00,151.18,151.21,150.92,150.96,18428.0,142.5672,142.5955,142.322,142.3598,18428.0
2020-06-04 14:10:00,150.97,150.97,150.75,150.75,26801.0,142.3692,142.3692,142.1617,142.1617,26801.0
2020-06-04 14:20:00,150.73,150.83,150.61,150.69,35481.0,142.1429,142.2372,142.0297,142.1051,35481.0
2020-06-04 14:30:00,150.74,150.77,150.26,150.3,50459.0,142.1523,142.1806,141.6996,141.7374,50459.0
2020-06-04 14:40:00,150.32,150.4,150.22,150.33,23246.0,141.7562,141.8317,141.6619,141.7656,23246.0
2020-06-04 14:50:00,150.33,150.53,150.2,150.29,32653.0,141.7656,141.9542,141.643,141.7279,32653.0
2020-06-04 15:00:00,150.29,150.53,149.98,150.02,55989.0,141.7279,141.9542,141.4356,141.4733,55989.0
2020-06-04 15:10:00,150.03,150.19,149.8,150.14,83820.0,141.4827,141.6336,141.2658,141.5865,83820.0
2020-06-04 15:20:00,150.08,150.67,150.07,150.61,65403.0,141.5299,142.0863,141.5205,142.0297,65403.0
2020-06-04 15:30:00,150.57,150.99,150.34,150.81,95363.0,141.992,142.388,141.7751,142.2183,95363.0
2020-06-04 15:40:00,150.78,150.8,150.46,150.68,95898.0,142.19,142.2089,141.8882,142.0957,95898.0
2020-06-04 15:50:00,150.69,150.8,149.71,150.66,320231.0,142.1051,142.2089,141.181,142.0768,320231.0
2020-06-05 09:30:00,149.82,150.3,148.34,149.54,151543.0,141.2847,141.7374,139.889,141.0206,151543.0
2020-06-05 09:40:00,149.64,150.29,149.63,150.15,65490.0,141.115,141.7279,141.1055,141.5959,65490.0
2020-06-05 09:50:00,150.23,151.05,149.94,150.79,62777.0,141.6713,142.4446,141.3979,142.1994,62777.0
2020-06-05 10:00:00,150.81,150.91,150.09,150.28,47778.0,142.2183,142.3126,141.5393,141.7185,47778.0
2020-06-05 10:10:00,150.22,150.57,149.88,150.27,122460.0,141.6619,141.992,141.3413,141.7091,122460.0
2020-06-05 10:20:00,150.25,150.34,149.69,149.86,115121.0,141.6902,141.7751,141.1621,141.3224,115121.0
2020-06-05 10:30:00,149.86,150.11,149.2,149.54,143178.0,141.3224,141.5582,140.7,141.0206,143178.0
2020-06-05 10:40:00,149.65,150.07,149.35,149.68,35527.0,141.1244,141.5205,140.8415,141.1527,35527.0
2020-06-05 10:50:00,149.72,150.63,149.62,150.32,100652.0,141.1904,142.0486,141.0961,141.7562,100652.0
2020-06-05 11:00:00,150.31,150.62,150.3,150.53,70646.0,141.7468,142.0391,141.7374,141.9542,70646.0
2020-06-05 11:10:00,150.52,150.89,150.36,150.86,29621.0,141.9448,142.2937,141.7939,142.2654,29621.0
2020-06-05 11:20:00,150.86,151.66,150.74,151.6,38846.0,142.2654,143.0199,142.1523,142.9633,38846.0
2020-06-05 11:30:00,151.6,151.76,150.92,151.03,46544.0,142.9633,143.1142,142.322,142.4258,46544.0
2020-06-05 11:40:00,151.07,151.13,150.61,150.79,44407.0,142.4635,142.5201,142.0297,142.1994,44407.0
2020-06-05 11:50:00,150.81,150.82,150.28,150.31,35043.0,142.2183,142.2277,141.7185,141.7468,35043.0
2020-06-05 12:00:00,150.28,150.47,150.03,150.25,35804.0,141.7185,141.8977,141.4827,141.6902,35804.0
2020-06-05 12:10:00,150.25,150.25,149.87,150.01,48633.0,141.6902,141.6902,141.3318,141.4639,48633.0
2020-06-05 12:20:00,150.03,150.07,149.84,149.85,40077.0,141.4827,141.5205,141.3036,141.313,40077.0
2020-06-05 12:30:00,149.83,150.17,149.4,149.58,119372.0,141.2941,141.6148,140.8886,141.0584,119372.0
2020-06-05 12:40:00,149.61,149.72,149.16,149.32,26506.0,141.0867,141.1904,140.6623,140.8132,26506.0
2020-06-05 12:50:00,149.34,149.35,149.09,149.31,26634.0,140.832,140.8415,140.5963,140.8038,26634.0
2020-06-05 13:00:00,149.31,149.42,149.09,149.42,33431.0,140.8038,140.9075,140.5963,140.9075,33431.0
2020-06-05 13:10:00,149.39,149.9,149.39,149.89,46435.0,140.8792,141.3601,140.8792,141.3507,46435.0
2020-06-05 13:20:00,149.91,150.06,149.83,149.94,29191.0,141.3696,141.511,141.2941,141.3979,29191.0
2020-06-05 13:30:00,149.93,149.99,149.62,149.66,25748.0,141.3884,141.445,141.0961,141.1338,25748.0
2020-06-05 13:40:00,149.69,149.89,149.57,149.58,27754.0,141.1621,141.3507,141.0489,141.0584,27754.0
2020-06-05 13:50:00,149.57,149.85,149.56,149.77,22728.0,141.0489,141.313,141.0395,141.2375,22728.0
2020-06-05 14:00:00,149.78,150.3,149.77,149.92,34310.0,141.247,141.7374,141.2375,141.379,34310.0
2020-06-05 14:10:00,149.92,149.93,149.68,149.75,44063.0,141.379,141.3884,141.1527,141.2187,44063.0
2020-06-05 14:20:00,149.77,150.11,149.77,149.87,42519.0,141.2375,141.5582,141.2375,141.3318,42519.0
2020-06-05 14:30:00,149.87,150.03,149.54,150.03,48021.0,141.3318,141.4827,141.0206,141.4827,48021.0
2020-06-05 14:40:00,150.04,150.71,149.97,150.56,55984.0,141.4922,142.124,141.4262,141.9825,55984.0
2020-06-05 14:50:00,150.58,150.63,150.05,150.1,28615.0,142.0014,142.0486,141.5016,141.5487,28615.0
2020-06-05 15:00:00,150.09,150.3,150.0,150.11,30212.0,141.5393,141.7374,141.4544,141.5582,30212.0
2020-06-05 15:10:00,150.08,150.16,149.85,150.07,57628.0,141.5299,141.6053,141.313,141.5205,57628.0
2020-06-05 15:20:00,150.05,150.56,150.0,150.52,66031.0,141.5016,141.9825,141.4544,141.9448,66031.0
2020-06-05 15:30:00,150.5,150.5,149.82,150.0,89332.0,141.926,141.926,141.2847,141.4544,89332.0
2020-06-05 15:40:00,149.98,149.99,148.96,149.15,157976.0,141.4356,141.445,140.4737,140.6529,157976.0
2020-06-05 15:50:00,149.23,149.59,149.08,149.21,467651.0,140.7283,141.0678,140.5869,140.7094,467651.0
2020-06-08 09:30:00,146.75,147.68,146.52,146.9,223254.0,138.3896,139.2666,138.1727,138.531,223254.0
2020-06-08 09:40:00,146.89,147.36,146.6,147.36,154175.0,138.5216,138.9648,138.2481,138.9648,154175.0
2020-06-08 09:50:00,147.57,147.79,147.2,147.78,148724.0,139.1629,139.3703,138.814,139.3609,148724.0
2020-06-08 10:00:00,147.88,148.44,147.73,148.12,83476.0,139.4552,139.9833,139.3138,139.6815,83476.0
2020-06-08 10:10:00,148.14,148.55,148.02,148.34,87091.0,139.7004,140.087,139.5872,139.889,87091.0
2020-06-08 10:20:00,148.34,148.4,148.06,148.24,46627.0,139.889,139.9456,139.625,139.7947,46627.0
2020-06-08 10:30:00,148.22,148.3,147.96,147.96,67102.0,139.7758,139.8513,139.5307,139.5307,67102.0
2020-06-08 10:40:00,147.97,148.48,147.84,148.08,123885.0,139.5401,140.021,139.4175,139.6438,123885.0
2020-06-08 10:50:00,148.08,148.44,147.92,148.02,55625.0,139.6438,139.9833,139.4929,139.5872,55625.0
2020-06-08 11:00:00,148.01,148.01,147.46,147.55,61127.0,139.5778,139.5778,139.0591,139.144,61127.0
2020-06-08 11:10:00,147.56,147.93,147.48,147.69,48675.0,139.1534,139.5024,139.078,139.276,48675.0
2020-06-08 11:20:00,147.7,148.23,147.67,148.22,51603.0,139.2855,139.7853,139.2572,139.7758,51603.0
2020-06-08 11:30:00,148.18,148.34,147.92,148.08,67424.0,139.7381,139.889,139.4929,139.6438,67424.0
2020-06-08 11:40:00,148.12,148.58,147.98,148.37,32294.0,139.6815,140.1153,139.5495,139.9173,32294.0
2020-06-08 11:50:00,148.37,148.5,148.11,148.21,43137.0,139.9173,140.0399,139.6721,139.7664,43137.0
2020-06-08 12:00:00,148.2,148.22,147.78,147.91,31751.0,139.757,139.7758,139.3609,139.4835,31751.0
2020-06-08 12:10:00,147.91,148.01,147.4,147.87,51027.0,139.4835,139.5778,139.0026,139.4458,51027.0
2020-06-08 12:20:00,147.87,147.93,147.61,147.67,33790.0,139.4458,139.5024,139.2006,139.2572,33790.0
2020-06-08 12:30:00,147.72,147.79,147.59,147.65,50951.0,139.3043,139.3703,139.1817,139.2383,50951.0
2020-06-08 12:40:00,147.65,147.85,147.49,147.55,57566.0,139.2383,139.4269,139.0874,139.144,57566.0
2020-06-08 12:50:00,147.6,147.87,147.57,147.73,37960.0,139.1912,139.4458,139.1629,139.3138,37960.0
2020-06-08 13:00:00,147.69,147.83,147.48,147.52,57620.0,139.276,139.4081,139.078,139.1157,57620.0
2020-06-08 13:10:00,147.48,147.65,147.26,147.32,56277.0,139.078,139.2383,138.8705,138.9271,56277.0
2020-06-08 13:20:00,147.32,147.49,147.16,147.45,44680.0,138.9271,139.0874,138.7762,139.0497,44680.0
2020-06-08 13:30:00,147.46,148.45,147.46,148.43,55255.0,139.0591,139.9927,139.0591,139.9739,55255.0
2020-06-08 13:40:00,148.44,148.69,148.34,148.51,107074.0,139.9833,140.2191,139.889,140.0493,107074.0
2020-06-08 13:50:00,148.5,148.59,148.31,148.34,69860.0,140.0399,140.1248,139.8607,139.889,69860.0
2020-06-08 14:00:00,148.34,149.12,148.34,148.78,38727.0,139.889,140.6246,139.889,140.3039,38727.0
2020-06-08 14:10:00,148.76,148.96,148.69,148.79,42144.0,140.2851,140.4737,140.2191,140.3134,42144.0
2020-06-08 14:20:00,148.82,149.0,148.76,148.99,39233.0,140.3417,140.5114,140.2851,140.502,39233.0
2020-06-08 14:30:00,149.0,149.08,148.76,148.99,44397.0,140.5114,140.5869,140.2851,140.502,44397.0
2020-06-08 14:40:00,149.02,149.18,148.83,149.03,37555.0,140.5303,140.6812,140.3511,140.5397,37555.0
2020-06-08 14:50:00,149.02,149.06,148.69,148.84,67293.0,140.5303,140.568,140.2191,140.3605,67293.0
2020-06-08 15:00:00,148.85,148.85,148.57,148.59,30937.0,140.37,140.37,140.1059,140.1248,30937.0
2020-06-08 15:10:00,148.6,148.7,148.31,148.42,57910.0,140.1342,140.2285,139.8607,139.9645,57910.0
2020-06-08 15:20:00,148.39,148.52,148.16,148.37,48714.0,139.9362,140.0588,139.7193,139.9173,48714.0
2020-06-08 15:30:00,148.38,148.64,148.25,148.33,157165.0,139.9267,140.1719,139.8041,139.8796,157165.0
2020-06-08 15:40:00,148.33,148.75,148.33,148.68,76813.0,139.8796,140.2757,139.8796,140.2096,76813.0
2020-06-08 15:50:00,148.7,149.25,148.56,149.21,236282.0,140.2285,140.7472,140.0965,140.7094,236282.0
2020-06-09 09:30:00,149.75,150.87,149.3,149.98,101519.0,141.2187,142.2749,140.7943,141.4356,101519.0
2020-06-09 09:40:00,149.97,150.61,149.56,150.37,70621.0,141.4262,142.0297,141.0395,141.8034,70621.0
2020-06-09 09:50:00,150.47,151.28,150.47,150.62,51078.0,141.8977,142.6615,141.8977,142.0391,51078.0
2020-06-09 10:00:00,150.65,151.75,150.65,151.69,46539.0,142.0674,143.1047,142.0674,143.0482,46539.0
2020-06-09 10:10:00,151.67,151.73,150.93,151.59,46951.0,143.0293,143.0859,142.3315,142.9539,46951.0
2020-06-09 10:20:00,151.61,151.73,151.03,151.1,49404.0,142.9727,143.0859,142.4258,142.4918,49404.0
2020-06-09 10:30:00,151.19,151.55,150.7,150.77,24517.0,142.5766,142.9161,142.1146,142.1806,24517.0
2020-06-09 10:40:00,150.81,151.47,150.81,151.34,46861.0,142.2183,142.8407,142.2183,142.7181,46861.0
2020-06-09 10:50:00,151.3,151.5,150.95,151.2,58274.0,142.6804,142.869,142.3503,142.5861,58274.0
2020-06-09 11:00:00,151.18,151.3,151.07,151.19,54491.0,142.5672,142.6804,142.4635,142.5766,54491.0
2020-06-09 11:10:00,151.19,151.32,151.13,151.18,79455.0,142.5766,142.6992,142.5201,142.5672,79455.0
2020-06-09 11:20:00,151.17,151.3,150.94,151.13,35860.0,142.5578,142.6804,142.3409,142.5201,35860.0
2020-06-09 11:30:00,151.12,151.29,150.85,150.93,20756.0,142.5106,142.6709,142.256,142.3315,20756.0
2020-06-09 11:40:00,150.94,150.97,150.4,150.4,27717.0,142.3409,142.3692,141.8317,141.8317,27717.0
2020-06-09 11:50:00,150.42,150.69,150.4,150.51,31796.0,141.8505,142.1051,141.8317,141.9354,31796.0
2020-06-09 12:00:00,150.51,150.51,149.83,149.94,43881.0,141.9354,141.9354,141.2941,141.3979,43881.0
2020-06-09 12:10:00,149.92,149.95,149.44,149.44,83150.0,141.379,141.4073,140.9263,140.9263,83150.0
2020-06-09 12:20:00,149.47,149.88,149.41,149.88,82875.0,140.9546,141.3413,140.8981,141.3413,82875.0
2020-06-09 12:30:00,149.88,150.12,149.86,150.0,36732.0,141.3413,141.5676,141.3224,141.4544,36732.0
2020-06-09 12:40:00,150.02,150.29,149.84,150.24,43982.0,141.4733,141.7279,141.3036,141.6808,43982.0
2020-06-09 12:50:00,150.22,150.5,150.22,150.43,24524.0,141.6619,141.926,141.6619,141.8599,24524.0
2020-06-09 13:00:00,150.45,150.45,149.98,150.06,23013.0,141.8788,141.8788,141.4356,141.511,23013.0
2020-06-09 13:10:00,150.03,150.23,149.86,150.22,29567.0,141.4827,141.6713,141.3224,141.6619,29567.0
2020-06-09 13:20:00,150.22,150.25,150.01,150.02,70232.0,141.6619,141.6902,141.4639,141.4733,70232.0
2020-06-09 13:30:00,150.01,150.65,150.0,150.56,40755.0,141.4639,142.0674,141.4544,141.9825,40755.0
2020-06-09 13:40:00,150.58,150.71,150.43,150.62,34527.0,142.0014,142.124,141.8599,142.0391,34527.0
2020-06-09 13:50:00,150.66,150.85,150.53,150.53,58586.0,142.0768,142.256,141.9542,141.9542,58586.0
2020-06-09 14:00:00,150.53,150.76,150.41,150.55,58807.0,141.9542,142.1711,141.8411,141.9731,58807.0
2020-06-09 14:10:00,150.57,150.8,150.53,150.59,40343.0,141.992,142.2089,141.9542,142.0108,40343.0
2020-06-09 14:20:00,150.56,150.6,150.27,150.41,42006.0,141.9825,142.0203,141.7091,141.8411,42006.0
2020-06-09 14:30:00,150.38,150.58,150.31,150.38,40785.0,141.8128,142.0014,141.7468,141.8128,40785.0
2020-06-09 14:40:00,150.36,150.47,150.13,150.31,47498.0,141.7939,141.8977,141.577,141.7468,47498.0
2020-06-09 14:50:00,150.3,150.37,149.91,149.99,42190.0,141.7374,141.8034,141.3696,141.445,42190.0
2020-06-09 15:00:00,149.97,149.98,149.61,149.7,43483.0,141.4262,141.4356,141.0867,141.1715,43483.0
2020-06-09 15:10:00,149.68,150.01,149.6,150.0,40143.0,141.1527,141.4639,141.0772,141.4544,40143.0
2020-06-09 15:20:00,150.0,150.01,149.85,149.95,68146.0,141.4544,141.4639,141.313,141.4073,68146.0
2020-06-09 15:30:00,149.95,150.05,149.63,149.98,80734.0,141.4073,141.5016,141.1055,141.4356,80734.0
2020-06-09 15:40:00,149.98,150.13,149.5,149.61,89689.0,141.4356,141.577,140.9829,141.0867,89689.0
2020-06-09 15:50:00,149.61,149.72,149.11,149.19,447669.0,141.0867,141.1904,140.6151,140.6906,447669.0
2020-06-10 09:30:00,149.96,151.18,149.84,151.02,135367.0,141.4167,142.5672,141.3036,142.4163,135367.0
2020-06-10 09:40:00,151.03,151.18,150.75,151.03,87105.0,142.4258,142.5672,142.1617,142.4258,87105.0
2020-06-10 09:50:00,151.0,151.09,150.53,150.59,44390.0,142.3975,142.4823,141.9542,142.0108,44390.0
2020-06-10 10:00:00,150.59,150.98,150.5,150.86,59823.0,142.0108,142.3786,141.926,142.2654,59823.0
2020-06-10 10:10:00,150.87,151.3,150.62,150.9,55840.0,142.2749,142.6804,142.0391,142.3032,55840.0
2020-06-10 10:20:00,150.94,151.0,150.66,150.87,65934.0,142.3409,142.3975,142.0768,142.2749,65934.0
2020-06-10 10:30:00,150.95,151.02,150.02,150.16,59666.0,142.3503,142.4163,141.4733,141.6053,59666.0
2020-06-10 10:40:00,150.2,150.56,150.19,150.42,34115.0,141.643,141.9825,141.6336,141.8505,34115.0
2020-06-10 10:50:00,150.44,150.84,150.12,150.84,134419.0,141.8694,142.2466,141.5676,142.2466,134419.0
2020-06-10 11:00:00,150.81,151.28,150.69,151.15,50631.0,142.2183,142.6615,142.1051,142.5389,50631.0
2020-06-10 11:10:00,151.15,151.56,151.07,151.42,69265.0,142.5389,142.9256,142.4635,142.7935,69265.0
2020-06-10 11:20:00,151.48,151.48,151.06,151.15,39369.0,142.8501,142.8501,142.4541,142.5389,39369.0
2020-06-10 11:30:00,151.13,151.17,150.69,151.04,35872.0,142.5201,142.5578,142.1051,142.4352,35872.0
2020-06-10 11:40:00,151.06,151.29,150.97,151.0,44159.0,142.4541,142.6709,142.3692,142.3975,44159.0
2020-06-10 11:50:00,150.97,151.18,150.41,150.41,71103.0,142.3692,142.5672,141.8411,141.8411,71103.0
2020-06-10 12:00:00,150.38,150.81,150.02,150.66,28820.0,141.8128,142.2183,141.4733,142.0768,28820.0
2020-06-10 12:10:00,150.68,151.0,150.62,150.91,30537.0,142.0957,142.3975,142.0391,142.3126,30537.0
2020-06-10 12:20:00,150.91,151.16,150.78,151.16,79516.0,142.3126,142.5484,142.19,142.5484,79516.0
2020-06-10 12:30:00,151.15,151.27,151.01,151.05,60314.0,142.5389,142.6521,142.4069,142.4446,60314.0
2020-06-10 12:40:00,151.04,151.1,150.9,151.0,36464.0,142.4352,142.4918,142.3032,142.3975,36464.0
2020-06-10 12:50:00,151.02,151.07,150.91,150.99,32243.0,142.4163,142.4635,142.3126,142.388,32243.0
2020-06-10 13:00:00,150.97,151.09,150.74,150.95,45130.0,142.3692,142.4823,142.1523,142.3503,45130.0
2020-06-10 13:10:00,150.96,151.03,150.82,150.91,25936.0,142.3598,142.4258,142.2277,142.3126,25936.0
2020-06-10 13:20:00,150.9,151.07,150.76,150.79,56290.0,142.3032,142.4635,142.1711,142.1994,56290.0
2020-06-10 13:30:00,150.82,150.97,150.67,150.96,63634.0,142.2277,142.3692,142.0863,142.3598,63634.0
2020-06-10 13:40:00,150.95,151.05,150.71,150.99,43328.0,142.3503,142.4446,142.124,142.388,43328.0
2020-06-10 13:50:00,150.99,151.0,150.58,150.68,37475.0,142.388,142.3975,142.0014,142.0957,37475.0
2020-06-10 14:00:00,150.76,151.36,150.47,150.93,57162.0,142.1711,142.737,141.8977,142.3315,57162.0
2020-06-10 14:10:00,150.99,151.14,150.9,151.01,77661.0,142.388,142.5295,142.3032,142.4069,77661.0
2020-06-10 14:20:00,151.02,151.06,150.64,150.75,61060.0,142.4163,142.4541,142.058,142.1617,61060.0
2020-06-10 14:30:00,150.77,151.08,150.74,150.85,39395.0,142.1806,142.4729,142.1523,142.256,39395.0
2020-06-10 14:40:00,150.84,150.98,150.46,150.81,50229.0,142.2466,142.3786,141.8882,142.2183,50229.0
2020-06-10 14:50:00,150.87,151.01,150.47,150.85,29829.0,142.2749,142.4069,141.8977,142.256,29829.0
2020-06-10 15:00:00,150.81,151.19,150.47,151.0,57215.0,142.2183,142.5766,141.8977,142.3975,57215.0
2020-06-10 15:10:00,151.0,151.17,150.82,151.04,45915.0,142.3975,142.5578,142.2277,142.4352,45915.0
2020-06-10 15:20:00,151.02,151.13,150.75,151.05,61964.0,142.4163,142.5201,142.1617,142.4446,61964.0
2020-06-10 15:30:00,151.03,151.7,150.57,151.59,304770.0,142.4258,143.0576,141.992,142.9539,304770.0
2020-06-10 15:40:00,151.59,151.75,150.69,151.24,191088.0,142.9539,143.1047,142.1051,142.6238,191088.0
2020-06-10 15:50:00,151.19,152.4,150.76,151.06,1165284.0,142.5766,143.7177,142.1711,142.4541,1165284.0
2020-06-11 09:30:00,151.85,152.24,149.68,149.85,210585.0,143.199,143.5668,141.1527,141.313,210585.0
2020-06-11 09:40:00,149.51,150.61,149.17,150.36,107083.0,140.9924,142.0297,140.6717,141.7939,107083.0
2020-06-11 09:50:00,150.43,151.28,150.43,150.83,150401.0,141.8599,142.6615,141.8599,142.2372,150401.0
2020-06-11 10:00:00,150.91,150.98,150.02,150.03,119398.0,142.3126,142.3786,141.4733,141.4827,119398.0
2020-06-11 10:10:00,149.97,150.25,149.11,149.11,91567.0,141.4262,141.6902,140.6151,140.6151,91567.0
2020-06-11 10:20:00,149.14,149.33,148.53,148.72,64219.0,140.6434,140.8226,140.0682,140.2474,64219.0
2020-06-11 10:30:00,148.68,149.16,148.68,148.99,54296.0,140.2096,140.6623,140.2096,140.502,54296.0
2020-06-11 10:40:00,148.97,148.97,148.22,148.25,87785.0,140.4831,140.4831,139.7758,139.8041,87785.0
2020-06-11 10:50:00,148.22,148.69,148.22,148.64,52194.0,139.7758,140.2191,139.7758,140.1719,52194.0
2020-06-11 11:00:00,148.67,149.03,148.46,148.66,49723.0,140.2002,140.5397,140.0022,140.1908,49723.0
2020-06-11 11:10:00,148.72,148.88,148.36,148.88,38066.0,140.2474,140.3982,139.9079,140.3982,38066.0
2020-06-11 11:20:00,148.84,148.85,148.53,148.56,43970.0,140.3605,140.37,140.0682,140.0965,43970.0
2020-06-11 11:30:00,148.57,148.93,148.41,148.77,48639.0,140.1059,140.4454,139.955,140.2945,48639.0
2020-06-11 11:40:00,148.79,148.86,148.12,148.12,33138.0,140.3134,140.3794,139.6815,139.6815,33138.0
2020-06-11 11:50:00,148.08,148.71,148.05,148.58,41316.0,139.6438,140.2379,139.6155,140.1153,41316.0
2020-06-11 12:00:00,148.58,148.61,147.97,148.07,45822.0,140.1153,140.1436,139.5401,139.6344,45822.0
2020-06-11 12:10:00,148.14,148.24,147.64,147.65,36467.0,139.7004,139.7947,139.2289,139.2383,36467.0
2020-06-11 12:20:00,147.65,147.93,147.14,147.35,39305.0,139.2383,139.5024,138.7574,138.9554,39305.0
2020-06-11 12:30:00,147.34,147.73,147.33,147.38,31529.0,138.946,139.3138,138.9366,138.9837,31529.0
2020-06-11 12:40:00,147.4,147.44,146.91,147.06,47105.0,139.0026,139.0403,138.5405,138.6819,47105.0
2020-06-11 12:50:00,147.05,147.16,146.62,146.86,49844.0,138.6725,138.7762,138.267,138.4933,49844.0
2020-06-11 13:00:00,146.82,147.05,146.7,146.78,29276.0,138.4556,138.6725,138.3424,138.4179,29276.0
2020-06-11 13:10:00,146.72,146.9,146.6,146.73,62951.0,138.3613,138.531,138.2481,138.3707,62951.0
2020-06-11 13:20:00,146.76,146.9,146.27,146.38,46611.0,138.399,138.531,137.9369,138.0407,46611.0
2020-06-11 13:30:00,146.41,146.56,145.97,145.99,39452.0,138.069,138.2104,137.654,137.6729,39452.0
2020-06-11 13:40:00,146.02,146.49,145.71,146.31,47591.0,137.7012,138.1444,137.4088,137.9747,47591.0
2020-06-11 13:50:00,146.27,146.27,145.76,145.84,44328.0,137.9369,137.9369,137.456,137.5314,44328.0
2020-06-11 14:00:00,145.82,145.82,145.36,145.42,35544.0,137.5126,137.5126,137.0788,137.1354,35544.0
2020-06-11 14:10:00,145.44,145.54,145.18,145.4,50998.0,137.1542,137.2485,136.909,137.1165,50998.0
2020-06-11 14:20:00,145.41,145.69,145.14,145.54,65096.0,137.1259,137.39,136.8713,137.2485,65096.0
2020-06-11 14:30:00,145.55,145.57,145.02,145.17,68733.0,137.258,137.2768,136.7582,136.8996,68733.0
2020-06-11 14:40:00,145.15,145.33,144.86,144.95,71240.0,136.8807,137.0505,136.6073,136.6921,71240.0
2020-06-11 14:50:00,145.02,145.09,144.12,144.34,82195.0,136.7582,136.8242,135.9094,136.1169,82195.0
2020-06-11 15:00:00,144.29,144.62,144.06,144.25,84478.0,136.0697,136.3809,135.8528,136.032,84478.0
2020-06-11 15:10:00,144.23,144.39,143.53,143.69,89293.0,136.0132,136.164,135.353,135.5039,89293.0
2020-06-11 15:20:00,143.66,143.8,143.11,143.42,95748.0,135.4756,135.6077,134.957,135.2493,95748.0
2020-06-11 15:30:00,143.38,143.86,143.05,143.53,114243.0,135.2116,135.6642,134.9004,135.353,114243.0
2020-06-11 15:40:00,143.58,144.68,143.5,144.11,149615.0,135.4002,136.4375,135.3247,135.9,149615.0
2020-06-11 15:50:00,144.08,144.34,143.71,144.14,400754.0,135.8717,136.1169,135.5228,135.9283,400754.0
2020-06-12 09:30:00,145.54,146.13,144.44,145.91,183463.0,137.2485,137.8049,136.2112,137.5975,183463.0
2020-06-12 09:40:00,145.89,146.38,145.17,145.43,191938.0,137.5786,138.0407,136.8996,137.1448,191938.0
2020-06-12 09:50:00,145.38,145.51,144.53,144.85,90302.0,137.0976,137.2202,136.2961,136.5978,90302.0
2020-06-12 10:00:00,144.83,144.97,144.16,144.69,64731.0,136.579,136.711,135.9471,136.447,64731.0
2020-06-12 10:10:00,144.71,144.75,144.17,144.33,55515.0,136.4658,136.5035,135.9566,136.1075,55515.0
2020-06-12 10:20:00,144.36,144.75,144.04,144.1,95001.0,136.1358,136.5035,135.834,135.8906,95001.0
2020-06-12 10:30:00,144.17,144.75,144.16,144.61,95143.0,135.9566,136.5035,135.9471,136.3715,95143.0
2020-06-12 10:40:00,144.6,144.8,144.06,144.38,75563.0,136.3621,136.5507,135.8528,136.1546,75563.0
2020-06-12 10:50:00,144.31,144.38,144.03,144.11,34869.0,136.0886,136.1546,135.8246,135.9,34869.0
2020-06-12 11:00:00,144.04,144.41,143.64,144.41,42813.0,135.834,136.1829,135.4568,136.1829,42813.0
2020-06-12 11:10:00,144.4,144.44,143.39,143.49,40020.0,136.1735,136.2112,135.221,135.3153,40020.0
2020-06-12 11:20:00,143.55,144.1,143.27,143.84,29477.0,135.3719,135.8906,135.1079,135.6454,29477.0
2020-06-12 11:30:00,143.89,144.68,143.71,144.29,77895.0,135.6925,136.4375,135.5228,136.0697,77895.0
2020-06-12 11:40:00,144.28,144.7,144.14,144.24,46600.0,136.0603,136.4564,135.9283,136.0226,46600.0
2020-06-12 11:50:00,144.24,144.42,143.9,144.41,29884.0,136.0226,136.1923,135.702,136.1829,29884.0
2020-06-12 12:00:00,144.37,144.86,144.19,144.47,32990.0,136.1452,136.6073,135.9754,136.2395,32990.0
2020-06-12 12:10:00,144.44,144.45,144.06,144.22,30365.0,136.2112,136.2206,135.8528,136.0037,30365.0
2020-06-12 12:20:00,144.15,144.34,143.72,143.92,34310.0,135.9377,136.1169,135.5322,135.7208,34310.0
2020-06-12 12:30:00,143.81,143.89,143.54,143.74,33164.0,135.6171,135.6925,135.3625,135.5511,33164.0
2020-06-12 12:40:00,143.79,143.9,143.22,143.26,37559.0,135.5982,135.702,135.0607,135.0984,37559.0
2020-06-12 12:50:00,143.28,143.66,143.25,143.36,25790.0,135.1173,135.4756,135.089,135.1927,25790.0
2020-06-12 13:00:00,143.35,143.37,142.8,143.1,32430.0,135.1833,135.2022,134.6646,134.9475,32430.0
2020-06-12 13:10:00,143.01,143.18,142.61,142.81,19182.0,134.8627,135.023,134.4855,134.6741,19182.0
2020-06-12 13:20:00,142.79,142.85,142.21,142.44,46117.0,134.6552,134.7118,134.1082,134.3251,46117.0
2020-06-12 13:30:00,142.41,142.53,141.92,142.09,34402.0,134.2968,134.41,133.8348,133.9951,34402.0
2020-06-12 13:40:00,142.13,142.62,141.85,141.99,36106.0,134.0328,134.4949,133.7688,133.9008,36106.0
2020-06-12 13:50:00,142.1,142.12,141.56,141.68,75839.0,134.0045,134.0234,133.4953,133.6084,75839.0
2020-06-12 14:00:00,141.64,142.07,141.47,141.78,47445.0,133.5707,133.9762,133.4104,133.7027,47445.0
2020-06-12 14:10:00,141.76,142.39,141.76,142.03,46923.0,133.6839,134.278,133.6839,133.9385,46923.0
2020-06-12 14:20:00,141.96,142.4,141.79,142.3,40129.0,133.8725,134.2874,133.7122,134.1931,40129.0
2020-06-12 14:30:00,142.28,143.36,142.26,142.88,68052.0,134.1743,135.1927,134.1554,134.7401,68052.0
2020-06-12 14:40:00,142.77,143.07,142.71,142.8,58623.0,134.6363,134.9192,134.5798,134.6646,58623.0
2020-06-12 14:50:00,142.9,143.15,142.75,143.0,39697.0,134.7589,134.9947,134.6175,134.8532,39697.0
2020-06-12 15:00:00,143.05,143.62,142.99,143.35,55365.0,134.9004,135.4379,134.8438,135.1833,55365.0
2020-06-12 15:10:00,143.34,143.53,142.9,143.15,52508.0,135.1739,135.353,134.7589,134.9947,52508.0
2020-06-12 15:20:00,143.12,143.12,142.4,142.62,56399.0,134.9664,134.9664,134.2874,134.4949,56399.0
2020-06-12 15:30:00,142.62,143.0,142.21,142.76,55806.0,134.4949,134.8532,134.1082,134.6269,55806.0
2020-06-12 15:40:00,142.88,143.48,142.59,143.36,137122.0,134.7401,135.3059,134.4666,135.1927,137122.0
2020-06-12 15:50:00,143.5,143.98,143.18,143.54,353174.0,135.3247,135.7774,135.023,135.3625,353174.0
2020-06-15 09:30:00,142.06,142.38,140.72,141.06,132981.0,133.9668,134.2686,132.7031,133.0238,132981.0
2020-06-15 09:40:00,141.16,141.28,139.68,140.05,85224.0,133.1181,133.2312,131.7224,132.0713,85224.0
2020-06-15 09:50:00,140.1,141.35,140.04,141.25,56820.0,132.1184,133.2972,132.0619,133.2029,56820.0
2020-06-15 10:00:00,141.25,141.83,140.81,141.7,92961.0,133.2029,133.7499,132.788,133.6273,92961.0
2020-06-15 10:10:00,141.64,142.11,141.29,141.68,40132.0,133.5707,134.0139,133.2407,133.6084,40132.0
2020-06-15 10:20:00,141.66,141.71,140.79,141.09,43811.0,133.5896,133.6367,132.7691,133.052,43811.0
2020-06-15 10:30:00,141.01,141.01,140.18,140.18,53497.0,132.9766,132.9766,132.1939,132.1939,53497.0
2020-06-15 10:40:00,140.15,140.59,139.98,140.45,58022.0,132.1656,132.5805,132.0053,132.4485,58022.0
2020-06-15 10:50:00,140.39,140.75,140.27,140.31,35459.0,132.3919,132.7314,132.2788,132.3165,35459.0
2020-06-15 11:00:00,140.3,141.05,140.25,140.85,30862.0,132.3071,133.0143,132.2599,132.8257,30862.0
2020-06-15 11:10:00,140.87,140.9,140.22,140.49,36163.0,132.8446,132.8729,132.2316,132.4862,36163.0
2020-06-15 11:20:00,140.5,141.25,140.47,141.2,36390.0,132.4957,133.2029,132.4674,133.1558,36390.0
2020-06-15 11:30:00,141.18,141.29,140.85,141.02,31889.0,133.1369,133.2407,132.8257,132.986,31889.0
2020-06-15 11:40:00,141.0,141.14,140.41,140.68,27371.0,132.9672,133.0992,132.4108,132.6654,27371.0
2020-06-15 11:50:00,140.63,140.88,140.48,140.65,21034.0,132.6183,132.854,132.4768,132.6371,21034.0
2020-06-15 12:00:00,140.64,140.95,140.38,140.43,45773.0,132.6277,132.92,132.3825,132.4296,45773.0
2020-06-15 12:10:00,140.43,140.98,140.4,140.64,94824.0,132.4296,132.9483,132.4014,132.6277,94824.0
2020-06-15 12:20:00,140.62,140.9,140.51,140.82,34033.0,132.6088,132.8729,132.5051,132.7974,34033.0
2020-06-15 12:30:00,140.79,141.15,140.69,141.1,49208.0,132.7691,133.1086,132.6748,133.0615,49208.0
2020-06-15 12:40:00,141.08,141.4,140.94,141.31,39929.0,133.0426,133.3444,132.9106,133.2595,39929.0
2020-06-15 12:50:00,141.33,141.33,141.03,141.14,20329.0,133.2784,133.2784,132.9955,133.0992,20329.0
2020-06-15 13:00:00,141.12,141.13,140.7,140.91,21714.0,133.0803,133.0898,132.6843,132.8823,21714.0
2020-06-15 13:10:00,140.94,141.16,140.86,141.01,36552.0,132.9106,133.1181,132.8352,132.9766,36552.0
2020-06-15 13:20:00,140.92,140.99,140.75,140.89,31662.0,132.8917,132.9577,132.7314,132.8634,31662.0
2020-06-15 13:30:00,140.98,141.05,140.78,140.93,30329.0,132.9483,133.0143,132.7597,132.9012,30329.0
2020-06-15 13:40:00,140.94,141.18,140.77,141.17,27374.0,132.9106,133.1369,132.7503,133.1275,27374.0
2020-06-15 13:50:00,141.19,141.27,141.09,141.22,25548.0,133.1464,133.2218,133.052,133.1746,25548.0
2020-06-15 14:00:00,141.23,142.47,141.2,142.25,67016.0,133.1841,134.3534,133.1558,134.146,67016.0
2020-06-15 14:10:00,142.36,142.9,142.14,142.85,52164.0,134.2497,134.7589,134.0422,134.7118,52164.0
2020-06-15 14:20:00,142.87,142.88,142.23,142.24,30402.0,134.7306,134.7401,134.1271,134.1365,30402.0
2020-06-15 14:30:00,142.36,142.36,141.81,141.96,17192.0,134.2497,134.2497,133.731,133.8725,17192.0
2020-06-15 14:40:00,141.91,142.06,141.65,141.91,26733.0,133.8253,133.9668,133.5801,133.8253,26733.0
2020-06-15 14:50:00,141.89,141.89,141.59,141.7,19777.0,133.8065,133.8065,133.5236,133.6273,19777.0
2020-06-15 15:00:00,141.73,141.87,141.52,141.64,56214.0,133.6556,133.7876,133.4576,133.5707,56214.0
2020-06-15 15:10:00,141.61,141.82,141.39,141.53,29630.0,133.5424,133.7405,133.335,133.467,29630.0
2020-06-15 15:20:00,141.51,141.64,141.2,141.22,64682.0,133.4481,133.5707,133.1558,133.1746,64682.0
2020-06-15 15:30:00,141.23,141.25,140.7,140.86,88055.0,133.1841,133.2029,132.6843,132.8352,88055.0
2020-06-15 15:40:00,140.86,140.92,140.39,140.66,131769.0,132.8352,132.8917,132.3919,132.6465,131769.0
2020-06-15 15:50:00,140.68,141.6,140.54,141.5,226627.0,132.6654,133.533,132.5334,133.4387,226627.0
2020-06-16 09:30:00,156.46,158.38,155.0,157.05,1492117.0,147.5464,149.357,146.1696,148.1028,1492117.0
2020-06-16 09:40:00,156.84,159.45,156.78,158.96,596015.0,147.9048,150.3661,147.8482,149.904,596015.0
2020-06-16 09:50:00,158.96,159.69,158.1,158.23,492845.0,149.904,150.5924,149.093,149.2156,492845.0
2020-06-16 10:00:00,158.2,159.64,157.46,159.41,278027.0,149.1873,150.5452,148.4894,150.3284,278027.0
2020-06-16 10:10:00,159.38,160.49,159.32,160.33,386393.0,150.3001,151.3468,150.2435,151.1959,386393.0
2020-06-16 10:20:00,160.34,161.5,160.12,161.15,298699.0,151.2054,152.2993,150.9979,151.9692,298699.0
2020-06-16 10:30:00,161.1,161.72,159.9,160.46,270416.0,151.9221,152.5067,150.7904,151.3185,270416.0
2020-06-16 10:40:00,160.5,160.5,159.4,160.1,250985.0,151.3563,151.3563,150.3189,150.979,250985.0
2020-06-16 10:50:00,160.1,160.14,158.59,159.15,350359.0,150.979,151.0168,149.5551,150.0832,350359.0
2020-06-16 11:00:00,159.13,160.6,157.73,160.51,296736.0,150.0643,151.4506,148.7441,151.3657,296736.0
2020-06-16 11:10:00,160.58,161.69,160.04,161.53,207427.0,151.4317,152.4785,150.9225,152.3276,207427.0
2020-06-16 11:20:00,161.49,161.98,160.94,161.06,230621.0,152.2899,152.7519,151.7712,151.8843,230621.0
2020-06-16 11:30:00,161.05,162.2,160.8,161.84,229446.0,151.8749,152.9594,151.6392,152.6199,229446.0
2020-06-16 11:40:00,161.83,163.21,161.78,162.29,262071.0,152.6105,153.9119,152.5633,153.0443,262071.0
2020-06-16 11:50:00,162.32,163.4,162.03,162.98,253106.0,153.0726,154.091,152.7991,153.695,253106.0
2020-06-16 12:00:00,163.01,163.24,162.4,162.99,219255.0,153.7233,153.9402,153.148,153.7044,219255.0
2020-06-16 12:10:00,162.99,163.39,162.19,162.25,201967.0,153.7044,154.0816,152.95,153.0066,201967.0
2020-06-16 12:20:00,162.27,163.74,162.06,163.68,159841.0,153.0254,154.4117,152.8274,154.3551,159841.0
2020-06-16 12:30:00,163.66,166.96,163.6,166.42,696275.0,154.3362,157.4482,154.2796,156.939,696275.0
2020-06-16 12:40:00,166.42,166.96,165.25,166.89,294244.0,156.939,157.4482,155.8356,157.3822,294244.0
2020-06-16 12:50:00,166.87,167.43,165.59,165.94,469955.0,157.3634,157.8914,156.1563,156.4863,469955.0
2020-06-16 13:00:00,165.96,166.2,165.32,165.51,156562.0,156.5052,156.7315,155.9017,156.0808,156562.0
2020-06-16 13:10:00,165.55,166.77,165.39,166.68,223258.0,156.1186,157.269,155.9677,157.1842,223258.0
2020-06-16 13:20:00,166.71,167.26,166.1,166.33,237361.0,157.2125,157.7311,156.6372,156.8541,237361.0
2020-06-16 13:30:00,166.27,166.45,165.59,165.59,111197.0,156.7975,156.9673,156.1563,156.1563,111197.0
2020-06-16 13:40:00,165.65,165.73,164.48,164.54,245887.0,156.2129,156.2883,155.1095,155.1661,245887.0
2020-06-16 13:50:00,164.54,164.89,164.03,164.87,251017.0,155.1661,155.4962,154.6851,155.4773,251017.0
2020-06-16 14:00:00,164.89,165.21,164.45,164.82,201616.0,155.4962,155.7979,155.0812,155.4301,201616.0
2020-06-16 14:10:00,164.82,165.3,164.52,164.55,192154.0,155.4301,155.8828,155.1472,155.1755,192154.0
2020-06-16 14:20:00,164.64,164.74,163.75,164.0,128002.0,155.2604,155.3547,154.4211,154.6569,128002.0
2020-06-16 14:30:00,163.97,164.3,163.45,163.7,148527.0,154.6286,154.9398,154.1382,154.3739,148527.0
2020-06-16 14:40:00,163.75,163.78,163.19,163.44,129933.0,154.4211,154.4494,153.893,154.1288,129933.0
2020-06-16 14:50:00,163.41,163.81,163.0,163.13,185377.0,154.1005,154.4777,153.7138,153.8364,185377.0
2020-06-16 15:00:00,163.23,163.34,162.25,162.41,227031.0,153.9307,154.0345,153.0066,153.1574,227031.0
2020-06-16 15:10:00,162.39,162.66,162.0,162.05,162526.0,153.1386,153.3932,152.7708,152.8179,162526.0
2020-06-16 15:20:00,162.03,163.11,162.02,162.77,167250.0,152.7991,153.8176,152.7897,153.4969,167250.0
2020-06-16 15:30:00,162.78,163.59,162.62,163.42,262309.0,153.5064,154.2702,153.3555,154.1099,262309.0
2020-06-16 15:40:00,163.42,163.58,162.76,163.49,305371.0,154.1099,154.2608,153.4875,154.1759,305371.0
2020-06-16 15:50:00,163.64,164.1,162.74,163.79,704347.0,154.3174,154.7512,153.4686,154.4588,704347.0
2020-06-17 09:30:00,164.23,164.36,161.1,161.55,326915.0,154.8738,154.9963,151.9221,152.3464,326915.0
2020-06-17 09:40:00,161.66,162.51,161.12,162.17,138771.0,152.4502,153.2517,151.9409,152.9311,138771.0
2020-06-17 09:50:00,162.0,162.33,161.75,162.13,105062.0,152.7708,153.082,152.535,152.8934,105062.0
2020-06-17 10:00:00,162.26,162.87,161.94,162.78,134227.0,153.016,153.5912,152.7142,153.5064,134227.0
2020-06-17 10:10:00,162.87,163.5,162.54,163.09,117700.0,153.5912,154.1853,153.28,153.7987,117700.0
2020-06-17 10:20:00,163.05,163.2,162.65,162.89,85811.0,153.761,153.9024,153.3838,153.6101,85811.0
2020-06-17 10:30:00,162.85,163.13,162.29,162.5,125655.0,153.5724,153.8364,153.0443,153.2423,125655.0
2020-06-17 10:40:00,162.5,162.56,161.75,162.04,103089.0,153.2423,153.2989,152.535,152.8085,103089.0
2020-06-17 10:50:00,162.02,162.6,161.89,162.34,75450.0,152.7897,153.3366,152.6671,153.0914,75450.0
2020-06-17 11:00:00,162.38,162.51,161.9,161.98,65715.0,153.1291,153.2517,152.6765,152.7519,65715.0
2020-06-17 11:10:00,162.0,162.18,161.12,161.25,84026.0,152.7708,152.9405,151.9409,152.0635,84026.0
2020-06-17 11:20:00,161.22,161.22,160.62,161.18,184019.0,152.0352,152.0352,151.4694,151.9975,184019.0
2020-06-17 11:30:00,161.18,161.25,160.74,161.08,61720.0,151.9975,152.0635,151.5826,151.9032,61720.0
2020-06-17 11:40:00,161.11,161.15,160.49,160.66,76293.0,151.9315,151.9692,151.3468,151.5071,76293.0
2020-06-17 11:50:00,160.62,161.33,160.46,161.29,121651.0,151.4694,152.139,151.3185,152.1012,121651.0
2020-06-17 12:00:00,161.22,161.38,160.77,160.81,40304.0,152.0352,152.1861,151.6109,151.6486,40304.0
2020-06-17 12:10:00,160.79,160.85,160.5,160.79,60264.0,151.6297,151.6863,151.3563,151.6297,60264.0
2020-06-17 12:20:00,160.81,161.12,160.62,160.97,63627.0,151.6486,151.9409,151.4694,151.7995,63627.0
2020-06-17 12:30:00,160.95,161.22,160.82,160.83,67448.0,151.7806,152.0352,151.658,151.6675,67448.0
2020-06-17 12:40:00,160.84,161.12,160.6,160.79,83362.0,151.6769,151.9409,151.4506,151.6297,83362.0
2020-06-17 12:50:00,160.81,160.98,160.6,160.76,28340.0,151.6486,151.8089,151.4506,151.6014,28340.0
2020-06-17 13:00:00,160.76,161.35,160.76,161.21,45837.0,151.6014,152.1578,151.6014,152.0258,45837.0
2020-06-17 13:10:00,161.23,161.23,160.87,161.18,34632.0,152.0447,152.0447,151.7052,151.9975,34632.0
2020-06-17 13:20:00,161.18,161.25,161.02,161.05,33338.0,151.9975,152.0635,151.8466,151.8749,33338.0
2020-06-17 13:30:00,161.06,161.27,161.0,161.15,33943.0,151.8843,152.0824,151.8278,151.9692,33943.0
2020-06-17 13:40:00,161.14,161.26,160.97,161.21,43143.0,151.9598,152.073,151.7995,152.0258,43143.0
2020-06-17 13:50:00,161.24,161.3,160.97,161.07,45768.0,152.0541,152.1107,151.7995,151.8938,45768.0
2020-06-17 14:00:00,161.03,161.17,160.97,161.16,46538.0,151.8561,151.9881,151.7995,151.9787,46538.0
2020-06-17 14:10:00,161.13,161.21,160.86,160.9,51356.0,151.9504,152.0258,151.6957,151.7335,51356.0
2020-06-17 14:20:00,160.91,161.09,160.61,160.63,28217.0,151.7429,151.9126,151.46,151.4788,28217.0
2020-06-17 14:30:00,160.64,160.68,160.2,160.34,45360.0,151.4883,151.526,151.0733,151.2054,45360.0
2020-06-17 14:40:00,160.34,160.56,160.08,160.09,29804.0,151.2054,151.4128,150.9602,150.9696,29804.0
2020-06-17 14:50:00,160.1,160.31,160.0,160.17,60103.0,150.979,151.1771,150.8847,151.0451,60103.0
2020-06-17 15:00:00,160.13,160.62,160.01,160.57,55218.0,151.0073,151.4694,150.8942,151.4223,55218.0
2020-06-17 15:10:00,160.53,160.61,160.28,160.56,61835.0,151.3845,151.46,151.1488,151.4128,61835.0
2020-06-17 15:20:00,160.54,160.63,160.16,160.31,72397.0,151.394,151.4788,151.0356,151.1771,72397.0
2020-06-17 15:30:00,160.34,160.55,160.16,160.45,61739.0,151.2054,151.4034,151.0356,151.3091,61739.0
2020-06-17 15:40:00,160.45,160.46,159.51,159.51,187801.0,151.3091,151.3185,150.4227,150.4227,187801.0
2020-06-17 15:50:00,159.46,160.11,159.4,159.97,285294.0,150.3755,150.9885,150.3189,150.8564,285294.0
2020-06-18 09:30:00,159.2,159.75,158.58,159.59,152581.0,150.1303,150.649,149.5456,150.4981,152581.0
2020-06-18 09:40:00,159.59,160.74,158.85,160.25,140655.0,150.4981,151.5826,149.8003,151.1205,140655.0
2020-06-18 09:50:00,160.25,160.32,159.34,159.46,66135.0,151.1205,151.1865,150.2623,150.3755,66135.0
2020-06-18 10:00:00,159.41,159.52,158.81,158.92,64552.0,150.3284,150.4321,149.7625,149.8663,64552.0
2020-06-18 10:10:00,158.9,159.2,158.64,158.85,129371.0,149.8474,150.1303,149.6022,149.8003,129371.0
2020-06-18 10:20:00,158.83,159.03,158.61,158.78,85205.0,149.7814,149.97,149.5739,149.7342,85205.0
2020-06-18 10:30:00,158.8,159.01,158.2,158.93,71398.0,149.7531,149.9511,149.1873,149.8757,71398.0
2020-06-18 10:40:00,158.94,159.0,158.37,158.94,41737.0,149.8851,149.9417,149.3476,149.8851,41737.0
2020-06-18 10:50:00,158.97,159.2,158.75,159.01,88758.0,149.9134,150.1303,149.706,149.9511,88758.0
2020-06-18 11:00:00,159.11,160.34,159.0,160.27,116107.0,150.0454,151.2054,149.9417,151.1394,116107.0
2020-06-18 11:10:00,160.26,161.19,159.83,160.84,203067.0,151.1299,152.0069,150.7244,151.6769,203067.0
2020-06-18 11:20:00,160.83,161.2,160.45,161.2,86530.0,151.6675,152.0164,151.3091,152.0164,86530.0
2020-06-18 11:30:00,161.16,161.32,160.96,161.03,27721.0,151.9787,152.1295,151.79,151.8561,27721.0
2020-06-18 11:40:00,161.05,161.8,160.98,161.8,31268.0,151.8749,152.5822,151.8089,152.5822,31268.0
2020-06-18 11:50:00,161.74,161.75,160.94,161.22,54424.0,152.5256,152.535,151.7712,152.0352,54424.0
2020-06-18 12:00:00,161.24,161.96,161.16,161.91,34268.0,152.0541,152.7331,151.9787,152.6859,34268.0
2020-06-18 12:10:00,161.89,162.36,161.75,162.36,59730.0,152.6671,153.1103,152.535,153.1103,59730.0
2020-06-18 12:20:00,162.35,162.97,162.29,162.89,85333.0,153.1009,153.6855,153.0443,153.6101,85333.0
2020-06-18 12:30:00,162.82,162.85,162.0,162.21,80625.0,153.5441,153.5724,152.7708,152.9688,80625.0
2020-06-18 12:40:00,162.21,162.51,161.87,162.5,44416.0,152.9688,153.2517,152.6482,153.2423,44416.0
2020-06-18 12:50:00,162.41,162.86,162.34,162.49,41085.0,153.1574,153.5818,153.0914,153.2329,41085.0
2020-06-18 13:00:00,162.54,162.8,162.26,162.49,26194.0,153.28,153.5252,153.016,153.2329,26194.0
2020-06-18 13:10:00,162.47,162.48,162.13,162.22,15009.0,153.214,153.2235,152.8934,152.9783,15009.0
2020-06-18 13:20:00,162.21,162.23,162.0,162.16,17351.0,152.9688,152.9877,152.7708,152.9217,17351.0
2020-06-18 13:30:00,162.18,162.35,162.11,162.31,15403.0,152.9405,153.1009,152.8745,153.0631,15403.0
2020-06-18 13:40:00,162.3,162.4,162.22,162.37,21214.0,153.0537,153.148,152.9783,153.1197,21214.0
2020-06-18 13:50:00,162.36,162.49,162.31,162.46,22399.0,153.1103,153.2329,153.0631,153.2046,22399.0
2020-06-18 14:00:00,162.48,162.54,161.74,161.95,33852.0,153.2235,153.28,152.5256,152.7236,33852.0
2020-06-18 14:10:00,161.91,162.2,161.88,162.05,29742.0,152.6859,152.9594,152.6576,152.8179,29742.0
2020-06-18 14:20:00,162.01,162.29,161.95,162.05,27316.0,152.7802,153.0443,152.7236,152.8179,27316.0
2020-06-18 14:30:00,162.06,162.26,161.81,162.07,33462.0,152.8274,153.016,152.5916,152.8368,33462.0
2020-06-18 14:40:00,162.11,162.16,161.68,161.81,31378.0,152.8745,152.9217,152.469,152.5916,31378.0
2020-06-18 14:50:00,161.81,161.92,161.68,161.7,29608.0,152.5916,152.6954,152.469,152.4879,29608.0
2020-06-18 15:00:00,161.7,161.75,161.37,161.61,38531.0,152.4879,152.535,152.1767,152.403,38531.0
2020-06-18 15:10:00,161.61,161.61,161.21,161.21,56556.0,152.403,152.403,152.0258,152.0258,56556.0
2020-06-18 15:20:00,161.19,161.21,160.87,160.97,50013.0,152.0069,152.0258,151.7052,151.7995,50013.0
2020-06-18 15:30:00,160.99,161.06,160.58,160.66,90004.0,151.8183,151.8843,151.4317,151.5071,90004.0
2020-06-18 15:40:00,160.66,160.85,160.51,160.58,116585.0,151.5071,151.6863,151.3657,151.4317,116585.0
2020-06-18 15:50:00,160.61,161.25,160.5,161.04,259632.0,151.46,152.0635,151.3563,151.8655,259632.0
2020-06-19 09:30:00,162.23,162.48,161.31,161.56,687960.0,152.9877,153.2235,152.1201,152.3559,687960.0
2020-06-19 09:40:00,161.58,161.75,161.13,161.3,50932.0,152.3747,152.535,151.9504,152.1107,50932.0
2020-06-19 09:50:00,161.3,161.3,159.73,160.08,79214.0,152.1107,152.1107,150.6301,150.9602,79214.0
2020-06-19 10:00:00,160.07,160.31,159.13,159.9,136236.0,150.9507,151.1771,150.0643,150.7904,136236.0
2020-06-19 10:10:00,159.83,160.0,159.43,159.96,33960.0,150.7244,150.8847,150.3472,150.847,33960.0
2020-06-19 10:20:00,159.93,160.12,159.72,160.04,41793.0,150.8187,150.9979,150.6207,150.9225,41793.0
2020-06-19 10:30:00,160.05,160.31,159.95,160.04,51403.0,150.9319,151.1771,150.8376,150.9225,51403.0
2020-06-19 10:40:00,160.02,160.23,159.76,160.03,215119.0,150.9036,151.1016,150.6584,150.913,215119.0
2020-06-19 10:50:00,160.02,160.04,159.53,159.69,40411.0,150.9036,150.9225,150.4415,150.5924,40411.0
2020-06-19 11:00:00,159.62,160.02,159.59,159.98,27288.0,150.5264,150.9036,150.4981,150.8659,27288.0
2020-06-19 11:10:00,159.98,160.05,159.35,159.35,43008.0,150.8659,150.9319,150.2718,150.2718,43008.0
2020-06-19 11:20:00,159.26,159.54,158.4,158.57,77076.0,150.1869,150.4509,149.3759,149.5362,77076.0
2020-06-19 11:30:00,158.57,159.09,158.56,158.9,51165.0,149.5362,150.0266,149.5268,149.8474,51165.0
2020-06-19 11:40:00,158.85,158.86,158.26,158.66,26149.0,149.8003,149.8097,149.2439,149.6211,26149.0
2020-06-19 11:50:00,158.66,158.92,158.5,158.89,46315.0,149.6211,149.8663,149.4702,149.838,46315.0
2020-06-19 12:00:00,158.92,159.1,158.35,158.66,112505.0,149.8663,150.036,149.3287,149.6211,112505.0
2020-06-19 12:10:00,158.72,159.18,158.5,158.62,78642.0,149.6777,150.1115,149.4702,149.5834,78642.0
2020-06-19 12:20:00,158.58,159.41,158.37,159.41,38495.0,149.5456,150.3284,149.3476,150.3284,38495.0
2020-06-19 12:30:00,159.43,159.78,159.31,159.4,56940.0,150.3472,150.6773,150.234,150.3189,56940.0
2020-06-19 12:40:00,159.43,159.72,159.23,159.61,28754.0,150.3472,150.6207,150.1586,150.517,28754.0
2020-06-19 12:50:00,159.67,159.9,159.47,159.84,40863.0,150.5735,150.7904,150.3849,150.7339,40863.0
2020-06-19 13:00:00,159.87,159.87,159.4,159.5,35751.0,150.7621,150.7621,150.3189,150.4132,35751.0
2020-06-19 13:10:00,159.53,159.66,159.0,159.11,21894.0,150.4415,150.5641,149.9417,150.0454,21894.0
2020-06-19 13:20:00,159.16,159.25,158.85,159.15,18221.0,150.0926,150.1775,149.8003,150.0832,18221.0
2020-06-19 13:30:00,159.17,159.74,158.99,159.64,19995.0,150.102,150.6396,149.9323,150.5452,19995.0
2020-06-19 13:40:00,159.64,159.79,159.2,159.52,14585.0,150.5452,150.6867,150.1303,150.4321,14585.0
2020-06-19 13:50:00,159.53,159.53,158.85,158.85,34426.0,150.4415,150.4415,149.8003,149.8003,34426.0
2020-06-19 14:00:00,158.87,159.33,158.52,158.55,31472.0,149.8191,150.2529,149.4891,149.5173,31472.0
2020-06-19 14:10:00,158.56,158.72,158.28,158.59,35978.0,149.5268,149.6777,149.2627,149.5551,35978.0
2020-06-19 14:20:00,158.5,158.65,158.37,158.54,28758.0,149.4702,149.6116,149.3476,149.5079,28758.0
2020-06-19 14:30:00,158.48,159.16,158.35,159.06,34983.0,149.4513,150.0926,149.3287,149.9983,34983.0
2020-06-19 14:40:00,159.05,159.6,158.99,159.46,25762.0,149.9889,150.5075,149.9323,150.3755,25762.0
2020-06-19 14:50:00,159.47,159.88,159.43,159.8,29220.0,150.3849,150.7716,150.3472,150.6961,29220.0
2020-06-19 15:00:00,159.76,159.9,159.44,159.5,56399.0,150.6584,150.7904,150.3566,150.4132,56399.0
2020-06-19 15:10:00,159.5,160.18,159.32,160.09,45335.0,150.4132,151.0545,150.2435,150.9696,45335.0
2020-06-19 15:20:00,160.09,160.3,159.89,160.11,103766.0,150.9696,151.1676,150.781,150.9885,103766.0
2020-06-19 15:30:00,160.15,160.25,159.77,159.89,88931.0,151.0262,151.1205,150.6678,150.781,88931.0
2020-06-19 15:40:00,159.9,160.05,159.46,159.56,155243.0,150.7904,150.9319,150.3755,150.4698,155243.0
2020-06-19 15:50:00,159.77,160.91,159.55,159.83,594654.0,150.6678,151.7429,150.4604,150.7244,594654.0
2020-06-22 09:30:00,159.18,161.02,158.92,160.16,109615.0,150.1115,151.8466,149.8663,151.0356,109615.0
2020-06-22 09:40:00,160.17,160.35,159.33,159.9,41644.0,151.0451,151.2148,150.2529,150.7904,41644.0
2020-06-22 09:50:00,159.9,160.15,159.12,160.15,44548.0,150.7904,151.0262,150.0549,151.0262,44548.0
2020-06-22 10:00:00,160.18,161.22,159.99,161.1,37027.0,151.0545,152.0352,150.8753,151.9221,37027.0
2020-06-22 10:10:00,161.1,161.15,160.61,160.61,41100.0,151.9221,151.9692,151.46,151.46,41100.0
2020-06-22 10:20:00,160.59,160.78,159.74,160.06,24128.0,151.4411,151.6203,150.6396,150.9413,24128.0
2020-06-22 10:30:00,160.12,160.12,159.44,159.63,13010.0,150.9979,150.9979,150.3566,150.5358,13010.0
2020-06-22 10:40:00,159.61,159.71,159.25,159.55,20922.0,150.517,150.6113,150.1775,150.4604,20922.0
2020-06-22 10:50:00,159.54,159.65,159.11,159.38,23001.0,150.4509,150.5547,150.0454,150.3001,23001.0
2020-06-22 11:00:00,159.36,159.68,159.26,159.59,13542.0,150.2812,150.583,150.1869,150.4981,13542.0
2020-06-22 11:10:00,159.64,159.98,159.62,159.62,17207.0,150.5452,150.8659,150.5264,150.5264,17207.0
2020-06-22 11:20:00,159.64,160.17,159.6,159.97,25796.0,150.5452,151.0451,150.5075,150.8564,25796.0
2020-06-22 11:30:00,159.99,159.99,159.43,159.68,14108.0,150.8753,150.8753,150.3472,150.583,14108.0
2020-06-22 11:40:00,159.72,159.98,159.5,159.56,13219.0,150.6207,150.8659,150.4132,150.4698,13219.0
2020-06-22 11:50:00,159.58,159.76,159.45,159.65,20733.0,150.4887,150.6584,150.3661,150.5547,20733.0
2020-06-22 12:00:00,159.65,160.68,159.64,160.5,34428.0,150.5547,151.526,150.5452,151.3563,34428.0
2020-06-22 12:10:00,160.5,160.92,160.34,160.82,27804.0,151.3563,151.7523,151.2054,151.658,27804.0
2020-06-22 12:20:00,160.81,161.15,160.65,161.11,15836.0,151.6486,151.9692,151.4977,151.9315,15836.0
2020-06-22 12:30:00,161.11,161.18,160.86,160.97,16798.0,151.9315,151.9975,151.6957,151.7995,16798.0
2020-06-22 12:40:00,160.96,161.03,160.8,160.99,27366.0,151.79,151.8561,151.6392,151.8183,27366.0
2020-06-22 12:50:00,160.97,161.0,160.37,160.4,25466.0,151.7995,151.8278,151.2337,151.2619,25466.0
2020-06-22 13:00:00,160.34,160.91,160.34,160.65,25387.0,151.2054,151.7429,151.2054,151.4977,25387.0
2020-06-22 13:10:00,160.63,160.86,160.5,160.83,23303.0,151.4788,151.6957,151.3563,151.6675,23303.0
2020-06-22 13:20:00,160.89,160.96,160.55,160.72,14348.0,151.724,151.79,151.4034,151.5637,14348.0
2020-06-22 13:30:00,160.72,161.12,160.69,160.97,25748.0,151.5637,151.9409,151.5354,151.7995,25748.0
2020-06-22 13:40:00,160.96,161.02,160.76,160.93,24671.0,151.79,151.8466,151.6014,151.7618,24671.0
2020-06-22 13:50:00,160.93,161.48,160.86,161.45,30406.0,151.7618,152.2804,151.6957,152.2521,30406.0
2020-06-22 14:00:00,161.48,161.48,160.91,161.18,55041.0,152.2804,152.2804,151.7429,151.9975,55041.0
2020-06-22 14:10:00,161.13,161.2,160.94,161.14,13424.0,151.9504,152.0164,151.7712,151.9598,13424.0
2020-06-22 14:20:00,161.09,161.16,160.82,160.88,27282.0,151.9126,151.9787,151.658,151.7146,27282.0
2020-06-22 14:30:00,160.9,160.97,160.61,160.72,40097.0,151.7335,151.7995,151.46,151.5637,40097.0
2020-06-22 14:40:00,160.72,160.72,160.48,160.54,25254.0,151.5637,151.5637,151.3374,151.394,25254.0
2020-06-22 14:50:00,160.52,160.87,160.49,160.81,18659.0,151.3751,151.7052,151.3468,151.6486,18659.0
2020-06-22 15:00:00,160.82,161.14,160.75,161.06,29865.0,151.658,151.9598,151.592,151.8843,29865.0
2020-06-22 15:10:00,161.06,161.16,160.53,160.6,33136.0,151.8843,151.9787,151.3845,151.4506,33136.0
2020-06-22 15:20:00,160.51,160.55,160.1,160.15,28124.0,151.3657,151.4034,150.979,151.0262,28124.0
2020-06-22 15:30:00,160.18,160.37,159.76,160.03,231119.0,151.0545,151.2337,150.6584,150.913,231119.0
2020-06-22 15:40:00,160.03,160.47,159.89,159.96,33188.0,150.913,151.328,150.781,150.847,33188.0
2020-06-22 15:50:00,160.18,160.65,160.06,160.45,152347.0,151.0545,151.4977,150.9413,151.3091,152347.0
2020-06-23 09:30:00,160.89,161.66,159.95,160.6,95709.0,151.724,152.4502,150.8376,151.4506,95709.0
2020-06-23 09:40:00,160.66,161.15,160.62,161.08,25137.0,151.5071,151.9692,151.4694,151.9032,25137.0
2020-06-23 09:50:00,161.04,161.04,160.42,160.48,25586.0,151.8655,151.8655,151.2808,151.3374,25586.0
2020-06-23 10:00:00,160.46,160.84,160.19,160.72,15697.0,151.3185,151.6769,151.0639,151.5637,15697.0
2020-06-23 10:10:00,160.91,162.06,160.83,162.06,47825.0,151.7429,152.8274,151.6675,152.8274,47825.0
2020-06-23 10:20:00,162.06,162.22,161.88,162.15,65484.0,152.8274,152.9783,152.6576,152.9123,65484.0
2020-06-23 10:30:00,162.08,162.18,161.64,161.68,29253.0,152.8462,152.9405,152.4313,152.469,29253.0
2020-06-23 10:40:00,161.7,162.18,161.37,161.54,31063.0,152.4879,152.9405,152.1767,152.337,31063.0
2020-06-23 10:50:00,161.58,161.94,161.41,161.94,29007.0,152.3747,152.7142,152.2144,152.7142,29007.0
2020-06-23 11:00:00,162.0,162.44,161.79,162.36,34376.0,152.7708,153.1857,152.5728,153.1103,34376.0
2020-06-23 11:10:00,162.33,162.55,162.09,162.55,35514.0,153.082,153.2895,152.8557,153.2895,35514.0
2020-06-23 11:20:00,162.52,162.87,162.42,162.64,32534.0,153.2612,153.5912,153.1669,153.3743,32534.0
2020-06-23 11:30:00,162.6,162.65,162.19,162.33,15768.0,153.3366,153.3838,152.95,153.082,15768.0
2020-06-23 11:40:00,162.35,162.35,161.69,161.76,17324.0,153.1009,153.1009,152.4785,152.5445,17324.0
2020-06-23 11:50:00,161.72,161.73,161.26,161.68,32275.0,152.5067,152.5162,152.073,152.469,32275.0
2020-06-23 12:00:00,161.7,161.75,161.21,161.31,30556.0,152.4879,152.535,152.0258,152.1201,30556.0
2020-06-23 12:10:00,161.33,161.64,161.17,161.52,16403.0,152.139,152.4313,151.9881,152.3181,16403.0
2020-06-23 12:20:00,161.49,161.51,161.11,161.2,17551.0,152.2899,152.3087,151.9315,152.0164,17551.0
2020-06-23 12:30:00,161.21,161.24,160.86,160.94,15674.0,152.0258,152.0541,151.6957,151.7712,15674.0
2020-06-23 12:40:00,160.87,160.91,160.53,160.73,13780.0,151.7052,151.7429,151.3845,151.5731,13780.0
2020-06-23 12:50:00,160.75,160.86,160.69,160.86,15817.0,151.592,151.6957,151.5354,151.6957,15817.0
2020-06-23 13:00:00,160.86,160.94,160.71,160.81,14861.0,151.6957,151.7712,151.5543,151.6486,14861.0
2020-06-23 13:10:00,160.76,160.76,160.33,160.59,30178.0,151.6014,151.6014,151.1959,151.4411,30178.0
2020-06-23 13:20:00,160.6,160.87,160.6,160.69,15483.0,151.4506,151.7052,151.4506,151.5354,15483.0
2020-06-23 13:30:00,160.72,160.72,160.38,160.6,19523.0,151.5637,151.5637,151.2431,151.4506,19523.0
2020-06-23 13:40:00,160.64,160.7,160.31,160.7,13159.0,151.4883,151.5449,151.1771,151.5449,13159.0
2020-06-23 13:50:00,160.67,160.76,160.43,160.67,13680.0,151.5166,151.6014,151.2902,151.5166,13680.0
2020-06-23 14:00:00,160.66,160.66,160.23,160.49,24160.0,151.5071,151.5071,151.1016,151.3468,24160.0
2020-06-23 14:10:00,160.46,160.46,160.27,160.36,24388.0,151.3185,151.3185,151.1394,151.2242,24388.0
2020-06-23 14:20:00,160.43,160.58,160.36,160.36,18726.0,151.2902,151.4317,151.2242,151.2242,18726.0
2020-06-23 14:30:00,160.42,160.77,160.4,160.67,31743.0,151.2808,151.6109,151.2619,151.5166,31743.0
2020-06-23 14:40:00,160.68,160.78,160.31,160.33,38110.0,151.526,151.6203,151.1771,151.1959,38110.0
2020-06-23 14:50:00,160.33,160.78,160.28,160.56,40667.0,151.1959,151.6203,151.1488,151.4128,40667.0
2020-06-23 15:00:00,160.56,160.61,159.95,160.31,352675.0,151.4128,151.46,150.8376,151.1771,352675.0
2020-06-23 15:10:00,160.33,160.37,160.05,160.24,44651.0,151.1959,151.2337,150.9319,151.1111,44651.0
2020-06-23 15:20:00,160.21,160.28,159.66,160.04,64536.0,151.0828,151.1488,150.5641,150.9225,64536.0
2020-06-23 15:30:00,160.04,160.1,159.52,159.52,56686.0,150.9225,150.979,150.4321,150.4321,56686.0
2020-06-23 15:40:00,159.52,159.57,159.21,159.31,59384.0,150.4321,150.4792,150.1397,150.234,59384.0
2020-06-23 15:50:00,159.27,159.49,158.95,159.33,154087.0,150.1963,150.4038,149.8946,150.2529,154087.0
2020-06-24 09:30:00,158.55,158.88,157.8,158.71,86368.0,149.5173,149.8285,148.8101,149.6682,86368.0
2020-06-24 09:40:00,158.75,159.79,158.58,159.66,42568.0,149.706,150.6867,149.5456,150.5641,42568.0
2020-06-24 09:50:00,159.5,159.54,158.26,158.4,19180.0,150.4132,150.4509,149.2439,149.3759,19180.0
2020-06-24 10:00:00,158.47,158.48,157.76,157.87,23929.0,149.4419,149.4513,148.7724,148.8761,23929.0
2020-06-24 10:10:00,157.76,158.73,157.72,158.66,29681.0,148.7724,149.6871,148.7346,149.6211,29681.0
2020-06-24 10:20:00,158.7,159.59,158.59,159.59,30636.0,149.6588,150.4981,149.5551,150.4981,30636.0
2020-06-24 10:30:00,159.48,159.56,158.69,158.83,57818.0,150.3944,150.4698,149.6494,149.7814,57818.0
2020-06-24 10:40:00,158.89,158.98,158.68,158.91,32786.0,149.838,149.9228,149.6399,149.8568,32786.0
2020-06-24 10:50:00,158.9,159.1,158.68,159.03,52977.0,149.8474,150.036,149.6399,149.97,52977.0
2020-06-24 11:00:00,159.03,159.23,158.67,158.77,52952.0,149.97,150.1586,149.6305,149.7248,52952.0
2020-06-24 11:10:00,158.8,158.8,157.39,157.4,49171.0,149.7531,149.7531,148.4234,148.4329,49171.0
2020-06-24 11:20:00,157.48,157.58,157.11,157.33,25020.0,148.5083,148.6026,148.1594,148.3668,25020.0
2020-06-24 11:30:00,157.38,157.47,156.96,156.96,22099.0,148.414,148.4989,148.0179,148.0179,22099.0
2020-06-24 11:40:00,156.99,157.08,156.33,156.34,33179.0,148.0462,148.1311,147.4238,147.4332,33179.0
2020-06-24 11:50:00,156.4,156.85,156.39,156.85,18612.0,147.4898,147.9142,147.4804,147.9142,18612.0
2020-06-24 12:00:00,156.83,157.38,156.6,157.2,38731.0,147.8953,148.414,147.6784,148.2443,38731.0
2020-06-24 12:10:00,157.2,157.5,156.76,157.5,20552.0,148.2443,148.5272,147.8293,148.5272,20552.0
2020-06-24 12:20:00,157.47,157.78,157.36,157.66,35196.0,148.4989,148.7912,148.3951,148.678,35196.0
2020-06-24 12:30:00,157.61,157.76,157.17,157.26,29726.0,148.6309,148.7724,148.216,148.3008,29726.0
2020-06-24 12:40:00,157.31,157.92,157.27,157.35,38148.0,148.348,148.9232,148.3103,148.3857,38148.0
2020-06-24 12:50:00,157.33,157.92,157.26,157.74,50560.0,148.3668,148.9232,148.3008,148.7535,50560.0
2020-06-24 13:00:00,157.71,158.03,157.64,157.81,43393.0,148.7252,149.027,148.6592,148.8195,43393.0
2020-06-24 13:10:00,157.85,157.94,157.56,157.82,39852.0,148.8572,148.9421,148.5837,148.8289,39852.0
2020-06-24 13:20:00,157.8,157.8,157.37,157.49,65016.0,148.8101,148.8101,148.4046,148.5177,65016.0
2020-06-24 13:30:00,157.45,157.49,157.17,157.4,40021.0,148.48,148.5177,148.216,148.4329,40021.0
2020-06-24 13:40:00,157.37,157.6,157.26,157.59,31396.0,148.4046,148.6215,148.3008,148.612,31396.0
2020-06-24 13:50:00,157.57,157.91,157.34,157.47,38716.0,148.5932,148.9138,148.3763,148.4989,38716.0
2020-06-24 14:00:00,157.49,157.57,156.8,157.41,24895.0,148.5177,148.5932,147.867,148.4423,24895.0
2020-06-24 14:10:00,157.4,157.53,157.14,157.28,20491.0,148.4329,148.5555,148.1877,148.3197,20491.0
2020-06-24 14:20:00,157.26,157.57,157.13,157.38,20981.0,148.3008,148.5932,148.1782,148.414,20981.0
2020-06-24 14:30:00,157.35,157.7,157.15,157.59,29484.0,148.3857,148.7158,148.1971,148.612,29484.0
2020-06-24 14:40:00,157.56,157.8,157.43,157.74,43470.0,148.5837,148.8101,148.4612,148.7535,43470.0
2020-06-24 14:50:00,157.73,157.81,157.23,157.46,34383.0,148.7441,148.8195,148.2725,148.4894,34383.0
2020-06-24 15:00:00,157.53,157.74,157.45,157.55,20238.0,148.5555,148.7535,148.48,148.5743,20238.0
2020-06-24 15:10:00,157.54,158.33,157.34,158.31,25509.0,148.5649,149.3099,148.3763,149.291,25509.0
2020-06-24 15:20:00,158.32,158.37,157.84,157.84,27769.0,149.3004,149.3476,148.8478,148.8478,27769.0
2020-06-24 15:30:00,157.83,157.92,157.54,157.63,42809.0,148.8384,148.9232,148.5649,148.6498,42809.0
2020-06-24 15:40:00,157.59,158.22,157.46,157.47,84023.0,148.612,149.2061,148.4894,148.4989,84023.0
2020-06-24 15:50:00,157.41,157.65,156.91,157.08,273750.0,148.4423,148.6686,147.9708,148.1311,273750.0
2020-06-25 09:30:00,157.59,158.0,156.71,157.85,66012.0,148.612,148.9987,147.7822,148.8572,66012.0
2020-06-25 09:40:00,157.95,157.95,157.0,157.28,42898.0,148.9515,148.9515,148.0556,148.3197,42898.0
2020-06-25 09:50:00,157.22,158.15,157.21,158.1,68861.0,148.2631,149.1401,148.2537,149.093,68861.0
2020-06-25 10:00:00,158.2,158.78,158.03,158.43,34865.0,149.1873,149.7342,149.027,149.4042,34865.0
2020-06-25 10:10:00,158.62,159.0,158.25,158.36,36320.0,149.5834,149.9417,149.2344,149.3382,36320.0
2020-06-25 10:20:00,158.28,159.33,158.27,159.01,52572.0,149.2627,150.2529,149.2533,149.9511,52572.0
2020-06-25 10:30:00,159.05,159.65,158.98,159.62,44697.0,149.9889,150.5547,149.9228,150.5264,44697.0
2020-06-25 10:40:00,159.65,159.87,159.24,159.51,24185.0,150.5547,150.7621,150.168,150.4227,24185.0
2020-06-25 10:50:00,159.61,159.8,159.09,159.6,35059.0,150.517,150.6961,150.0266,150.5075,35059.0
2020-06-25 11:00:00,159.6,159.6,159.02,159.08,22771.0,150.5075,150.5075,149.9606,150.0172,22771.0
2020-06-25 11:10:00,159.17,159.8,158.94,159.71,32113.0,150.102,150.6961,149.8851,150.6113,32113.0
2020-06-25 11:20:00,159.75,159.86,159.5,159.52,33928.0,150.649,150.7527,150.4132,150.4321,33928.0
2020-06-25 11:30:00,159.53,159.7,158.95,159.09,25872.0,150.4415,150.6018,149.8946,150.0266,25872.0
2020-06-25 11:40:00,159.09,159.23,158.71,159.07,37365.0,150.0266,150.1586,149.6682,150.0077,37365.0
2020-06-25 11:50:00,159.06,159.61,159.06,159.6,17256.0,149.9983,150.517,149.9983,150.5075,17256.0
2020-06-25 12:00:00,159.65,159.99,159.62,159.82,26506.0,150.5547,150.8753,150.5264,150.715,26506.0
2020-06-25 12:10:00,159.89,160.44,159.84,160.42,50449.0,150.781,151.2997,150.7339,151.2808,50449.0
2020-06-25 12:20:00,160.46,161.45,160.4,160.88,381133.0,151.3185,152.2521,151.2619,151.7146,381133.0
2020-06-25 12:30:00,160.9,161.17,160.72,161.0,111746.0,151.7335,151.9881,151.5637,151.8278,111746.0
2020-06-25 12:40:00,161.0,161.45,160.98,161.32,52284.0,151.8278,152.2521,151.8089,152.1295,52284.0
2020-06-25 12:50:00,161.35,161.38,160.95,161.06,33932.0,152.1578,152.1861,151.7806,151.8843,33932.0
2020-06-25 13:00:00,161.1,161.16,160.72,160.99,60321.0,151.9221,151.9787,151.5637,151.8183,60321.0
2020-06-25 13:10:00,160.99,161.73,160.97,161.64,51568.0,151.8183,152.5162,151.7995,152.4313,51568.0
2020-06-25 13:20:00,161.61,161.88,161.53,161.87,40463.0,152.403,152.6576,152.3276,152.6482,40463.0
2020-06-25 13:30:00,161.86,161.86,161.29,161.54,35633.0,152.6388,152.6388,152.1012,152.337,35633.0
2020-06-25 13:40:00,161.58,161.7,161.45,161.62,22664.0,152.3747,152.4879,152.2521,152.4124,22664.0
2020-06-25 13:50:00,161.63,161.65,161.27,161.34,54130.0,152.4219,152.4407,152.0824,152.1484,54130.0
2020-06-25 14:00:00,161.39,161.39,160.9,161.11,44524.0,152.1955,152.1955,151.7335,151.9315,44524.0
2020-06-25 14:10:00,161.13,161.54,161.09,161.49,25900.0,151.9504,152.337,151.9126,152.2899,25900.0
2020-06-25 14:20:00,161.47,161.47,160.58,160.66,36894.0,152.271,152.271,151.4317,151.5071,36894.0
2020-06-25 14:30:00,160.67,160.68,160.0,160.17,49195.0,151.5166,151.526,150.8847,151.0451,49195.0
2020-06-25 14:40:00,160.16,160.88,160.13,160.85,72860.0,151.0356,151.7146,151.0073,151.6863,72860.0
2020-06-25 14:50:00,160.87,161.14,160.77,161.03,52394.0,151.7052,151.9598,151.6109,151.8561,52394.0
2020-06-25 15:00:00,161.02,161.99,160.89,161.9,67127.0,151.8466,152.7614,151.724,152.6765,67127.0
2020-06-25 15:10:00,161.88,162.45,161.71,162.01,84163.0,152.6576,153.1952,152.4973,152.7802,84163.0
2020-06-25 15:20:00,162.04,162.71,161.87,162.59,94028.0,152.8085,153.4403,152.6482,153.3272,94028.0
2020-06-25 15:30:00,162.59,163.12,162.28,162.49,140926.0,153.3272,153.827,153.0348,153.2329,140926.0
2020-06-25 15:40:00,162.54,162.91,162.46,162.7,191575.0,153.28,153.629,153.2046,153.4309,191575.0
2020-06-25 15:50:00,162.81,163.39,162.63,162.83,337343.0,153.5347,154.0816,153.3649,153.5535,337343.0
2020-06-26 09:30:00,162.33,162.99,161.49,162.24,107030.0,153.082,153.7044,152.2899,152.9971,107030.0
2020-06-26 09:40:00,162.34,162.96,161.96,162.96,105686.0,153.0914,153.6761,152.7331,153.6761,105686.0
2020-06-26 09:50:00,162.9,163.09,162.38,162.91,69080.0,153.6195,153.7987,153.1291,153.629,69080.0
2020-06-26 10:00:00,162.84,163.79,162.8,163.53,92744.0,153.5629,154.4588,153.5252,154.2136,92744.0
2020-06-26 10:10:00,163.5,163.53,162.04,162.12,69129.0,154.1853,154.2136,152.8085,152.884,69129.0
2020-06-26 10:20:00,162.06,162.07,161.39,162.07,50724.0,152.8274,152.8368,152.1955,152.8368,50724.0
2020-06-26 10:30:00,161.97,162.07,161.09,161.47,65280.0,152.7425,152.8368,151.9126,152.271,65280.0
2020-06-26 10:40:00,161.46,161.47,160.65,160.73,40601.0,152.2616,152.271,151.4977,151.5731,40601.0
2020-06-26 10:50:00,160.67,161.42,160.49,161.2,51312.0,151.5166,152.2238,151.3468,152.0164,51312.0
2020-06-26 11:00:00,161.28,162.38,161.24,162.04,48821.0,152.0918,153.1291,152.0541,152.8085,48821.0
2020-06-26 11:10:00,162.05,162.05,161.61,161.72,36932.0,152.8179,152.8179,152.403,152.5067,36932.0
2020-06-26 11:20:00,161.7,162.12,161.54,161.78,59661.0,152.4879,152.884,152.337,152.5633,59661.0
2020-06-26 11:30:00,161.85,161.85,161.13,161.48,35699.0,152.6293,152.6293,151.9504,152.2804,35699.0
2020-06-26 11:40:00,161.56,161.78,161.28,161.7,24930.0,152.3559,152.5633,152.0918,152.4879,24930.0
2020-06-26 11:50:00,161.77,162.21,161.72,161.97,29104.0,152.5539,152.9688,152.5067,152.7425,29104.0
2020-06-26 12:00:00,161.82,161.82,161.32,161.56,25124.0,152.6011,152.6011,152.1295,152.3559,25124.0
2020-06-26 12:10:00,161.56,161.61,161.32,161.39,80715.0,152.3559,152.403,152.1295,152.1955,80715.0
2020-06-26 12:20:00,161.38,161.49,160.95,161.17,68375.0,152.1861,152.2899,151.7806,151.9881,68375.0
2020-06-26 12:30:00,161.08,161.1,160.21,160.55,29892.0,151.9032,151.9221,151.0828,151.4034,29892.0
2020-06-26 12:40:00,160.57,160.88,160.46,160.8,41030.0,151.4223,151.7146,151.3185,151.6392,41030.0
2020-06-26 12:50:00,160.71,160.98,160.51,160.98,22238.0,151.5543,151.8089,151.3657,151.8089,22238.0
2020-06-26 13:00:00,160.95,161.34,160.84,161.24,21416.0,151.7806,152.1484,151.6769,152.0541,21416.0
2020-06-26 13:10:00,161.2,161.2,160.82,160.87,19600.0,152.0164,152.0164,151.658,151.7052,19600.0
2020-06-26 13:20:00,160.81,161.11,160.67,161.05,18060.0,151.6486,151.9315,151.5166,151.8749,18060.0
2020-06-26 13:30:00,161.05,161.51,160.96,161.46,31839.0,151.8749,152.3087,151.79,152.2616,31839.0
2020-06-26 13:40:00,161.44,161.59,161.29,161.33,60318.0,152.2427,152.3842,152.1012,152.139,60318.0
2020-06-26 13:50:00,161.35,161.35,160.89,160.93,30096.0,152.1578,152.1578,151.724,151.7618,30096.0
2020-06-26 14:00:00,160.93,160.99,160.63,160.84,31715.0,151.7618,151.8183,151.4788,151.6769,31715.0
2020-06-26 14:10:00,160.83,160.95,160.61,160.66,21621.0,151.6675,151.7806,151.46,151.5071,21621.0
2020-06-26 14:20:00,160.6,160.71,160.32,160.42,47647.0,151.4506,151.5543,151.1865,151.2808,47647.0
2020-06-26 14:30:00,160.34,160.69,160.18,160.63,54891.0,151.2054,151.5354,151.0545,151.4788,54891.0
2020-06-26 14:40:00,160.64,160.84,160.35,160.52,46432.0,151.4883,151.6769,151.2148,151.3751,46432.0
2020-06-26 14:50:00,160.5,160.93,160.48,160.93,42823.0,151.3563,151.7618,151.3374,151.7618,42823.0
2020-06-26 15:00:00,160.82,161.22,160.82,161.22,90539.0,151.658,152.0352,151.658,152.0352,90539.0
2020-06-26 15:10:00,161.21,161.42,161.01,161.1,66151.0,152.0258,152.2238,151.8372,151.9221,66151.0
2020-06-26 15:20:00,161.12,161.4,160.79,161.26,67971.0,151.9409,152.205,151.6297,152.073,67971.0
2020-06-26 15:30:00,161.28,161.42,160.92,161.42,82383.0,152.0918,152.2238,151.7523,152.2238,82383.0
2020-06-26 15:40:00,161.42,162.94,161.18,162.03,181597.0,152.2238,153.6572,151.9975,152.7991,181597.0
2020-06-26 15:50:00,162.22,163.05,161.91,162.79,534088.0,152.9783,153.761,152.6859,153.5158,534088.0
2020-06-29 09:30:00,163.85,164.21,162.9,163.24,109688.0,154.5154,154.8549,153.6195,153.9402,109688.0
2020-06-29 09:40:00,163.3,163.73,161.14,161.47,118060.0,153.9967,154.4022,151.9598,152.271,118060.0
2020-06-29 09:50:00,161.46,162.27,161.03,162.14,54210.0,152.2616,153.0254,151.8561,152.9028,54210.0
2020-06-29 10:00:00,162.03,162.45,161.1,161.37,37663.0,152.7991,153.1952,151.9221,152.1767,37663.0
2020-06-29 10:10:00,161.37,162.86,161.21,162.86,42894.0,152.1767,153.5818,152.0258,153.5818,42894.0
2020-06-29 10:20:00,162.81,162.81,161.87,161.91,35349.0,153.5347,153.5347,152.6482,152.6859,35349.0
2020-06-29 10:30:00,161.9,162.34,161.75,162.22,29372.0,152.6765,153.0914,152.535,152.9783,29372.0
2020-06-29 10:40:00,162.3,162.3,161.72,161.79,31753.0,153.0537,153.0537,152.5067,152.5728,31753.0
2020-06-29 10:50:00,161.82,162.17,161.5,161.5,65792.0,152.6011,152.9311,152.2993,152.2993,65792.0
2020-06-29 11:00:00,161.51,161.8,161.15,161.44,54309.0,152.3087,152.5822,151.9692,152.2427,54309.0
2020-06-29 11:10:00,161.53,162.55,161.53,162.55,25692.0,152.3276,153.2895,152.3276,153.2895,25692.0
2020-06-29 11:20:00,162.42,162.76,162.15,162.19,27052.0,153.1669,153.4875,152.9123,152.95,27052.0
2020-06-29 11:30:00,162.19,162.28,161.77,161.81,30157.0,152.95,153.0348,152.5539,152.5916,30157.0
2020-06-29 11:40:00,161.81,162.28,161.8,162.15,47465.0,152.5916,153.0348,152.5822,152.9123,47465.0
2020-06-29 11:50:00,162.18,162.34,161.75,162.05,44551.0,152.9405,153.0914,152.535,152.8179,44551.0
2020-06-29 12:00:00,162.13,162.17,161.64,161.68,18198.0,152.8934,152.9311,152.4313,152.469,18198.0
2020-06-29 12:10:00,161.66,161.94,161.62,161.86,23601.0,152.4502,152.7142,152.4124,152.6388,23601.0
2020-06-29 12:20:00,161.83,161.95,161.67,161.74,19479.0,152.6105,152.7236,152.4596,152.5256,19479.0
2020-06-29 12:30:00,161.74,162.29,161.71,162.2,38682.0,152.5256,153.0443,152.4973,152.9594,38682.0
2020-06-29 12:40:00,162.2,162.21,161.52,161.84,25439.0,152.9594,152.9688,152.3181,152.6199,25439.0
2020-06-29 12:50:00,161.87,161.88,161.55,161.57,14999.0,152.6482,152.6576,152.3464,152.3653,14999.0
2020-06-29 13:00:00,161.55,161.96,161.55,161.8,45390.0,152.3464,152.7331,152.3464,152.5822,45390.0
2020-06-29 13:10:00,161.76,161.9,161.67,161.7,35354.0,152.5445,152.6765,152.4596,152.4879,35354.0
2020-06-29 13:20:00,161.71,161.89,161.68,161.77,18302.0,152.4973,152.6671,152.469,152.5539,18302.0
2020-06-29 13:30:00,161.77,161.91,161.57,161.63,25596.0,152.5539,152.6859,152.3653,152.4219,25596.0
2020-06-29 13:40:00,161.67,161.74,161.46,161.63,19057.0,152.4596,152.5256,152.2616,152.4219,19057.0
2020-06-29 13:50:00,161.63,162.0,161.55,161.95,32576.0,152.4219,152.7708,152.3464,152.7236,32576.0
2020-06-29 14:00:00,161.97,162.48,161.85,162.44,34706.0,152.7425,153.2235,152.6293,153.1857,34706.0
2020-06-29 14:10:00,162.47,162.7,162.19,162.29,41543.0,153.214,153.4309,152.95,153.0443,41543.0
2020-06-29 14:20:00,162.32,162.33,161.99,162.12,25182.0,153.0726,153.082,152.7614,152.884,25182.0
2020-06-29 14:30:00,162.17,162.54,162.01,162.43,55058.0,152.9311,153.28,152.7802,153.1763,55058.0
2020-06-29 14:40:00,162.54,162.71,161.98,162.04,33922.0,153.28,153.4403,152.7519,152.8085,33922.0
2020-06-29 14:50:00,161.99,162.49,161.99,162.39,31204.0,152.7614,153.2329,152.7614,153.1386,31204.0
2020-06-29 15:00:00,162.4,162.78,162.34,162.62,43732.0,153.148,153.5064,153.0914,153.3555,43732.0
2020-06-29 15:10:00,162.64,162.66,162.39,162.39,32599.0,153.3743,153.3932,153.1386,153.1386,32599.0
2020-06-29 15:20:00,162.45,162.58,162.1,162.22,48536.0,153.1952,153.3178,152.8651,152.9783,48536.0
2020-06-29 15:30:00,162.22,162.46,162.17,162.23,45504.0,152.9783,153.2046,152.9311,152.9877,45504.0
2020-06-29 15:40:00,162.17,162.24,161.94,162.08,66625.0,152.9311,152.9971,152.7142,152.8462,66625.0
2020-06-29 15:50:00,162.08,162.81,161.86,162.81,218332.0,152.8462,153.5347,152.6388,153.5347,218332.0
2020-06-30 09:30:00,163.11,163.5,162.46,162.89,117055.0,153.8176,154.1853,153.2046,153.6101,117055.0
2020-06-30 09:40:00,162.94,163.59,162.78,163.0,30968.0,153.6572,154.2702,153.5064,153.7138,30968.0
2020-06-30 09:50:00,163.05,163.19,162.69,162.69,26450.0,153.761,153.893,153.4215,153.4215,26450.0
2020-06-30 10:00:00,162.79,164.07,162.64,163.53,79977.0,153.5158,154.7229,153.3743,154.2136,79977.0
2020-06-30 10:10:00,163.58,163.59,163.15,163.28,29441.0,154.2608,154.2702,153.8553,153.9779,29441.0
2020-06-30 10:20:00,163.22,163.4,162.63,162.77,26175.0,153.9213,154.091,153.3649,153.4969,26175.0
2020-06-30 10:30:00,162.85,163.5,162.85,163.4,21390.0,153.5724,154.1853,153.5724,154.091,21390.0
2020-06-30 10:40:00,163.44,163.52,162.96,163.07,18361.0,154.1288,154.2042,153.6761,153.7798,18361.0
2020-06-30 10:50:00,163.12,163.51,163.02,163.13,33404.0,153.827,154.1948,153.7327,153.8364,33404.0
2020-06-30 11:00:00,163.09,163.19,162.91,163.05,29238.0,153.7987,153.893,153.629,153.761,29238.0
2020-06-30 11:10:00,163.08,163.57,162.95,163.38,40684.0,153.7893,154.2514,153.6667,154.0722,40684.0
2020-06-30 11:20:00,163.37,163.43,163.15,163.27,26286.0,154.0627,154.1193,153.8553,153.9684,26286.0
2020-06-30 11:30:00,163.23,163.25,162.91,163.02,30570.0,153.9307,153.9496,153.629,153.7327,30570.0
2020-06-30 11:40:00,163.02,163.12,162.86,162.95,60546.0,153.7327,153.827,153.5818,153.6667,60546.0
2020-06-30 11:50:00,162.96,163.03,162.75,162.76,58915.0,153.6761,153.7421,153.4781,153.4875,58915.0
2020-06-30 12:00:00,162.75,163.01,162.3,162.76,46682.0,153.4781,153.7233,153.0537,153.4875,46682.0
2020-06-30 12:10:00,162.72,163.04,162.72,163.02,15207.0,153.4498,153.7515,153.4498,153.7327,15207.0
2020-06-30 12:20:00,162.99,163.17,162.95,163.11,16040.0,153.7044,153.8741,153.6667,153.8176,16040.0
2020-06-30 12:30:00,163.08,163.46,162.92,163.28,27256.0,153.7893,154.1476,153.6384,153.9779,27256.0
2020-06-30 12:40:00,163.29,163.29,162.74,162.97,9851.0,153.9873,153.9873,153.4686,153.6855,9851.0
2020-06-30 12:50:00,162.97,163.04,162.87,162.89,10627.0,153.6855,153.7515,153.5912,153.6101,10627.0
2020-06-30 13:00:00,162.92,163.09,162.84,162.9,15465.0,153.6384,153.7987,153.5629,153.6195,15465.0
2020-06-30 13:10:00,162.96,163.06,162.86,162.97,18302.0,153.6761,153.7704,153.5818,153.6855,18302.0
2020-06-30 13:20:00,162.97,163.17,162.95,163.13,15142.0,153.6855,153.8741,153.6667,153.8364,15142.0
2020-06-30 13:30:00,163.1,163.18,162.92,163.09,15945.0,153.8081,153.8836,153.6384,153.7987,15945.0
2020-06-30 13:40:00,163.11,163.13,162.95,163.08,16813.0,153.8176,153.8364,153.6667,153.7893,16813.0
2020-06-30 13:50:00,163.05,163.07,162.88,162.93,21453.0,153.761,153.7798,153.6007,153.6478,21453.0
2020-06-30 14:00:00,162.86,162.98,162.76,162.98,12336.0,153.5818,153.695,153.4875,153.695,12336.0
2020-06-30 14:10:00,162.92,163.05,162.83,163.01,26149.0,153.6384,153.761,153.5535,153.7233,26149.0
2020-06-30 14:20:00,163.01,163.5,162.92,163.42,23921.0,153.7233,154.1853,153.6384,154.1099,23921.0
2020-06-30 14:30:00,163.38,163.49,163.3,163.46,23108.0,154.0722,154.1759,153.9967,154.1476,23108.0
2020-06-30 14:40:00,163.45,163.5,163.05,163.06,37094.0,154.1382,154.1853,153.761,153.7704,37094.0
2020-06-30 14:50:00,163.03,163.22,163.0,163.11,34648.0,153.7421,153.9213,153.7138,153.8176,34648.0
2020-06-30 15:00:00,163.1,163.2,162.56,162.71,93263.0,153.8081,153.9024,153.2989,153.4403,93263.0
2020-06-30 15:10:00,162.69,162.74,162.54,162.59,32330.0,153.4215,153.4686,153.28,153.3272,32330.0
2020-06-30 15:20:00,162.65,163.02,162.6,163.0,58941.0,153.3838,153.7327,153.3366,153.7138,58941.0
2020-06-30 15:30:00,163.0,163.63,162.95,163.6,80091.0,153.7138,154.3079,153.6667,154.2796,80091.0
2020-06-30 15:40:00,163.61,164.2,163.35,163.98,109042.0,154.2891,154.8455,154.0439,154.638,109042.0
2020-06-30 15:50:00,164.0,165.17,163.92,163.92,364169.0,154.6569,155.7602,154.5814,154.5814,364169.0
2020-07-01 09:30:00,164.32,165.47,163.39,163.97,108288.0,154.9586,156.0431,154.0816,154.6286,108288.0
2020-07-01 09:40:00,164.04,164.31,163.18,163.47,52191.0,154.6946,154.9492,153.8836,154.1571,52191.0
2020-07-01 09:50:00,163.47,163.89,162.52,163.89,52022.0,154.1571,154.5531,153.2612,154.5531,52022.0
2020-07-01 10:00:00,163.5,163.77,163.0,163.39,27599.0,154.1853,154.44,153.7138,154.0816,27599.0
2020-07-01 10:10:00,163.49,163.58,162.69,162.81,29586.0,154.1759,154.2608,153.4215,153.5347,29586.0
2020-07-01 10:20:00,162.75,163.66,162.71,163.64,19092.0,153.4781,154.3362,153.4403,154.3174,19092.0
2020-07-01 10:30:00,163.68,163.88,163.48,163.68,25988.0,154.3551,154.5437,154.1665,154.3551,25988.0
2020-07-01 10:40:00,163.66,163.98,163.5,163.68,16972.0,154.3362,154.638,154.1853,154.3551,16972.0
2020-07-01 10:50:00,163.76,163.98,163.58,163.84,17223.0,154.4305,154.638,154.2608,154.506,17223.0
2020-07-01 11:00:00,163.89,164.08,163.62,163.87,30265.0,154.5531,154.7323,154.2985,154.5343,30265.0
2020-07-01 11:10:00,163.87,164.08,163.59,163.76,21888.0,154.5343,154.7323,154.2702,154.4305,21888.0
2020-07-01 11:20:00,163.77,163.77,163.07,163.11,28714.0,154.44,154.44,153.7798,153.8176,28714.0
2020-07-01 11:30:00,163.09,163.39,163.06,163.32,15797.0,153.7987,154.0816,153.7704,154.0156,15797.0
2020-07-01 11:40:00,163.33,163.61,163.32,163.47,14866.0,154.025,154.2891,154.0156,154.1571,14866.0
2020-07-01 11:50:00,163.42,163.61,163.24,163.4,13501.0,154.1099,154.2891,153.9402,154.091,13501.0
2020-07-01 12:00:00,163.27,163.55,163.16,163.51,15479.0,153.9684,154.2325,153.8647,154.1948,15479.0
2020-07-01 12:10:00,163.51,163.69,163.43,163.63,24332.0,154.1948,154.3645,154.1193,154.3079,24332.0
2020-07-01 12:20:00,163.59,164.56,163.59,164.56,23526.0,154.2702,155.185,154.2702,155.185,23526.0
2020-07-01 12:30:00,164.56,164.89,164.5,164.81,18101.0,155.185,155.4962,155.1284,155.4207,18101.0
2020-07-01 12:40:00,164.84,164.85,164.28,164.51,18334.0,155.449,155.4584,154.9209,155.1378,18334.0
2020-07-01 12:50:00,164.55,164.55,164.07,164.14,16329.0,155.1755,155.1755,154.7229,154.7889,16329.0
2020-07-01 13:00:00,164.16,164.19,163.93,163.94,22757.0,154.8077,154.836,154.5908,154.6003,22757.0
2020-07-01 13:10:00,163.94,164.44,163.89,164.43,15379.0,154.6003,155.0718,154.5531,155.0624,15379.0
2020-07-01 13:20:00,164.41,164.54,164.28,164.44,24041.0,155.0435,155.1661,154.9209,155.0718,24041.0
2020-07-01 13:30:00,164.45,164.55,164.27,164.37,16366.0,155.0812,155.1755,154.9115,155.0058,16366.0
2020-07-01 13:40:00,164.39,164.4,164.17,164.32,13902.0,155.0246,155.0341,154.8172,154.9586,13902.0
2020-07-01 13:50:00,164.3,164.46,164.18,164.36,16785.0,154.9398,155.0906,154.8266,154.9963,16785.0
2020-07-01 14:00:00,164.39,164.69,164.36,164.59,27892.0,155.0246,155.3075,154.9963,155.2132,27892.0
2020-07-01 14:10:00,164.6,164.67,164.21,164.24,16968.0,155.2227,155.2887,154.8549,154.8832,16968.0
2020-07-01 14:20:00,164.24,164.38,164.17,164.21,17304.0,154.8832,155.0152,154.8172,154.8549,17304.0
2020-07-01 14:30:00,164.24,164.45,164.01,164.09,23146.0,154.8832,155.0812,154.6663,154.7417,23146.0
2020-07-01 14:40:00,164.12,164.23,163.83,163.89,15702.0,154.77,154.8738,154.4965,154.5531,15702.0
2020-07-01 14:50:00,163.89,163.97,163.76,163.93,11171.0,154.5531,154.6286,154.4305,154.5908,11171.0
2020-07-01 15:00:00,163.92,164.35,163.85,164.33,19893.0,154.5814,154.9869,154.5154,154.9681,19893.0
2020-07-01 15:10:00,164.33,164.43,164.17,164.27,23350.0,154.9681,155.0624,154.8172,154.9115,23350.0
2020-07-01 15:20:00,164.27,164.28,163.89,164.14,34521.0,154.9115,154.9209,154.5531,154.7889,34521.0
2020-07-01 15:30:00,164.16,164.16,163.77,163.83,54715.0,154.8077,154.8077,154.44,154.4965,54715.0
2020-07-01 15:40:00,163.81,164.16,163.7,163.94,88609.0,154.4777,154.8077,154.3739,154.6003,88609.0
2020-07-01 15:50:00,163.96,163.96,163.31,163.34,155263.0,154.6191,154.6191,154.0062,154.0345,155263.0
2020-07-02 09:30:00,164.07,164.36,163.15,163.63,79795.0,154.7229,154.9963,153.8553,154.3079,79795.0
2020-07-02 09:40:00,163.62,163.74,162.79,162.79,56869.0,154.2985,154.4117,153.5158,153.5158,56869.0
2020-07-02 09:50:00,162.82,163.21,162.44,162.89,63532.0,153.5441,153.9119,153.1857,153.6101,63532.0
2020-07-02 10:00:00,163.07,163.36,162.92,163.09,26152.0,153.7798,154.0533,153.6384,153.7987,26152.0
2020-07-02 10:10:00,163.14,163.16,162.37,162.55,52874.0,153.8459,153.8647,153.1197,153.2895,52874.0
2020-07-02 10:20:00,162.56,163.3,162.55,162.83,40884.0,153.2989,153.9967,153.2895,153.5535,40884.0
2020-07-02 10:30:00,162.83,163.34,162.83,163.3,27419.0,153.5535,154.0345,153.5535,153.9967,27419.0
2020-07-02 10:40:00,163.3,163.59,163.03,163.4,33129.0,153.9967,154.2702,153.7421,154.091,33129.0
2020-07-02 10:50:00,163.37,163.42,163.03,163.25,30466.0,154.0627,154.1099,153.7421,153.9496,30466.0
2020-07-02 11:00:00,163.27,164.07,163.0,164.05,33319.0,153.9684,154.7229,153.7138,154.704,33319.0
2020-07-02 11:10:00,164.02,164.19,163.87,164.14,30878.0,154.6757,154.836,154.5343,154.7889,30878.0
2020-07-02 11:20:00,164.15,164.49,164.12,164.19,28313.0,154.7983,155.1189,154.77,154.836,28313.0
2020-07-02 11:30:00,164.23,164.41,164.01,164.16,24235.0,154.8738,155.0435,154.6663,154.8077,24235.0
2020-07-02 11:40:00,164.17,164.39,164.01,164.15,18841.0,154.8172,155.0246,154.6663,154.7983,18841.0
2020-07-02 11:50:00,164.16,164.19,163.84,163.89,20091.0,154.8077,154.836,154.506,154.5531,20091.0
2020-07-02 12:00:00,164.0,164.02,163.49,163.85,12335.0,154.6569,154.6757,154.1759,154.5154,12335.0
2020-07-02 12:10:00,163.82,163.9,163.65,163.78,9693.0,154.4871,154.5626,154.3268,154.4494,9693.0
2020-07-02 12:20:00,163.75,164.16,163.75,164.06,14717.0,154.4211,154.8077,154.4211,154.7134,14717.0
2020-07-02 12:30:00,164.03,164.22,163.82,164.14,25714.0,154.6851,154.8643,154.4871,154.7889,25714.0
2020-07-02 12:40:00,164.14,164.25,164.08,164.2,21087.0,154.7889,154.8926,154.7323,154.8455,21087.0
2020-07-02 12:50:00,164.23,164.38,164.12,164.37,21808.0,154.8738,155.0152,154.77,155.0058,21808.0
2020-07-02 13:00:00,164.34,164.39,163.92,164.37,88975.0,154.9775,155.0246,154.5814,155.0058,88975.0
2020-07-02 13:10:00,164.4,164.44,164.21,164.32,14089.0,155.0341,155.0718,154.8549,154.9586,14089.0
2020-07-02 13:20:00,164.31,164.36,164.05,164.09,16398.0,154.9492,154.9963,154.704,154.7417,16398.0
2020-07-02 13:30:00,164.1,164.37,164.1,164.26,17965.0,154.7512,155.0058,154.7512,154.902,17965.0
2020-07-02 13:40:00,164.28,164.45,164.23,164.32,22108.0,154.9209,155.0812,154.8738,154.9586,22108.0
2020-07-02 13:50:00,164.31,164.46,164.22,164.23,22443.0,154.9492,155.0906,154.8643,154.8738,22443.0
2020-07-02 14:00:00,164.23,164.34,164.05,164.09,22643.0,154.8738,154.9775,154.704,154.7417,22643.0
2020-07-02 14:10:00,164.1,164.39,164.06,164.31,15139.0,154.7512,155.0246,154.7134,154.9492,15139.0
2020-07-02 14:20:00,164.32,164.62,164.27,164.57,14896.0,154.9586,155.2415,154.9115,155.1944,14896.0
2020-07-02 14:30:00,164.61,164.77,164.57,164.74,16673.0,155.2321,155.383,155.1944,155.3547,16673.0
2020-07-02 14:40:00,164.72,164.75,164.55,164.64,13890.0,155.3358,155.3641,155.1755,155.2604,13890.0
2020-07-02 14:50:00,164.62,164.63,164.19,164.26,15986.0,155.2415,155.251,154.836,154.902,15986.0
2020-07-02 15:00:00,164.27,164.38,164.21,164.3,15713.0,154.9115,155.0152,154.8549,154.9398,15713.0
2020-07-02 15:10:00,164.3,164.46,164.19,164.19,13874.0,154.9398,155.0906,154.836,154.836,13874.0
2020-07-02 15:20:00,164.23,164.43,164.22,164.36,18317.0,154.8738,155.0624,154.8643,154.9963,18317.0
2020-07-02 15:30:00,164.36,164.58,164.25,164.45,52868.0,154.9963,155.2038,154.8926,155.0812,52868.0
2020-07-02 15:40:00,164.5,164.51,163.96,164.06,57743.0,155.1284,155.1378,154.6191,154.7134,57743.0
2020-07-02 15:50:00,163.98,164.06,163.45,163.87,135604.0,154.638,154.7134,154.1382,154.5343,135604.0
2020-07-06 09:30:00,164.46,165.35,164.01,164.49,91617.0,155.0906,155.9299,154.6663,155.1189,91617.0
2020-07-06 09:40:00,164.56,165.29,164.45,164.62,34078.0,155.185,155.8734,155.0812,155.2415,34078.0
2020-07-06 09:50:00,164.5,166.68,164.48,166.64,143060.0,155.1284,157.1842,155.1095,157.1465,143060.0
2020-07-06 10:00:00,166.64,167.43,166.24,166.64,116787.0,157.1465,157.8914,156.7692,157.1465,116787.0
2020-07-06 10:10:00,166.7,167.91,166.56,167.64,49908.0,157.203,158.3441,157.071,158.0895,49908.0
2020-07-06 10:20:00,167.69,168.0,167.65,167.72,78142.0,158.1366,158.429,158.0989,158.1649,78142.0
2020-07-06 10:30:00,167.66,167.91,167.37,167.72,39018.0,158.1083,158.3441,157.8349,158.1649,39018.0
2020-07-06 10:40:00,167.75,168.52,167.75,168.43,41803.0,158.1932,158.9194,158.1932,158.8345,41803.0
2020-07-06 10:50:00,168.45,168.56,168.21,168.25,25987.0,158.8533,158.9571,158.627,158.6647,25987.0
2020-07-06 11:00:00,168.27,168.31,167.77,167.85,26407.0,158.6836,158.7213,158.2121,158.2875,26407.0
2020-07-06 11:10:00,167.86,167.98,167.7,167.93,27432.0,158.297,158.4101,158.1461,158.363,27432.0
2020-07-06 11:20:00,167.98,168.55,167.88,168.44,60370.0,158.4101,158.9476,158.3158,158.8439,60370.0
2020-07-06 11:30:00,168.45,168.78,168.28,168.74,58490.0,158.8533,159.1645,158.693,159.1268,58490.0
2020-07-06 11:40:00,168.7,168.92,168.19,168.2,48490.0,159.0891,159.2966,158.6082,158.6176,48490.0
2020-07-06 11:50:00,168.2,168.2,167.65,167.78,25123.0,158.6176,158.6176,158.0989,158.2215,25123.0
2020-07-06 12:00:00,167.81,167.89,167.6,167.68,21348.0,158.2498,158.3252,158.0518,158.1272,21348.0
2020-07-06 12:10:00,167.68,167.72,167.14,167.18,28467.0,158.1272,158.1649,157.618,157.6557,28467.0
2020-07-06 12:20:00,167.21,167.71,167.09,167.29,27517.0,157.684,158.1555,157.5708,157.7594,27517.0
2020-07-06 12:30:00,167.28,167.46,167.12,167.12,12853.0,157.75,157.9197,157.5991,157.5991,12853.0
2020-07-06 12:40:00,167.18,167.31,167.04,167.11,12511.0,157.6557,157.7783,157.5237,157.5897,12511.0
2020-07-06 12:50:00,167.13,167.46,167.12,167.19,14446.0,157.6085,157.9197,157.5991,157.6651,14446.0
2020-07-06 13:00:00,167.19,167.53,167.16,167.5,25324.0,157.6651,157.9858,157.6368,157.9575,25324.0
2020-07-06 13:10:00,167.47,167.56,167.12,167.17,20923.0,157.9292,158.014,157.5991,157.6463,20923.0
2020-07-06 13:20:00,167.2,167.29,167.0,167.28,22993.0,157.6746,157.7594,157.4859,157.75,22993.0
2020-07-06 13:30:00,167.28,167.42,167.09,167.13,17465.0,157.75,157.882,157.5708,157.6085,17465.0
2020-07-06 13:40:00,167.13,167.33,166.86,166.88,14814.0,157.6085,157.7971,157.3539,157.3728,14814.0
2020-07-06 13:50:00,166.83,167.09,166.71,166.99,18390.0,157.3256,157.5708,157.2125,157.4765,18390.0
2020-07-06 14:00:00,166.96,167.0,166.5,166.69,24226.0,157.4482,157.4859,157.0144,157.1936,24226.0
2020-07-06 14:10:00,166.69,166.74,166.25,166.45,23678.0,157.1936,157.2408,156.7787,156.9673,23678.0
2020-07-06 14:20:00,166.47,166.62,166.32,166.42,24099.0,156.9861,157.1276,156.8447,156.939,24099.0
2020-07-06 14:30:00,166.43,166.85,166.4,166.42,42108.0,156.9484,157.3445,156.9201,156.939,42108.0
2020-07-06 14:40:00,166.39,166.49,166.21,166.35,27195.0,156.9107,157.005,156.741,156.873,27195.0
2020-07-06 14:50:00,166.36,166.42,165.96,166.06,20702.0,156.8824,156.939,156.5052,156.5995,20702.0
2020-07-06 15:00:00,165.99,166.11,165.86,166.02,21796.0,156.5335,156.6466,156.4109,156.5618,21796.0
2020-07-06 15:10:00,166.02,166.11,165.92,166.03,31511.0,156.5618,156.6466,156.4675,156.5712,31511.0
2020-07-06 15:20:00,166.0,166.06,165.85,166.02,31380.0,156.5429,156.5995,156.4015,156.5618,31380.0
2020-07-06 15:30:00,166.04,166.38,165.98,166.18,37217.0,156.5806,156.9013,156.5241,156.7127,37217.0
2020-07-06 15:40:00,166.17,166.72,165.98,166.7,65326.0,156.7032,157.2219,156.5241,157.203,65326.0
2020-07-06 15:50:00,166.7,166.99,166.47,166.85,187954.0,157.203,157.4765,156.9861,157.3445,187954.0
2020-07-07 09:30:00,166.12,166.66,165.27,165.5,68044.0,156.6561,157.1653,155.8545,156.0714,68044.0
2020-07-07 09:40:00,165.65,166.5,165.51,165.88,98510.0,156.2129,157.0144,156.0808,156.4298,98510.0
2020-07-07 09:50:00,165.9,166.45,165.65,166.37,159151.0,156.4486,156.9673,156.2129,156.8918,159151.0
2020-07-07 10:00:00,166.39,167.54,166.39,167.2,37694.0,156.9107,157.9952,156.9107,157.6746,37694.0
2020-07-07 10:10:00,167.2,167.4,167.04,167.11,24692.0,157.6746,157.8632,157.5237,157.5897,24692.0
2020-07-07 10:20:00,167.04,167.77,167.02,167.77,77582.0,157.5237,158.2121,157.5048,158.2121,77582.0
2020-07-07 10:30:00,167.8,168.13,167.21,167.25,36996.0,158.2404,158.5516,157.684,157.7217,36996.0
2020-07-07 10:40:00,167.27,167.78,167.23,167.78,21198.0,157.7406,158.2215,157.7028,158.2215,21198.0
2020-07-07 10:50:00,167.78,168.01,167.48,167.48,107904.0,158.2215,158.4384,157.9386,157.9386,107904.0
2020-07-07 11:00:00,167.41,167.66,167.3,167.33,22324.0,157.8726,158.1083,157.7689,157.7971,22324.0
2020-07-07 11:10:00,167.35,167.55,167.22,167.42,27307.0,157.816,158.0046,157.6934,157.882,27307.0
2020-07-07 11:20:00,167.42,167.66,167.37,167.42,30005.0,157.882,158.1083,157.8349,157.882,30005.0
2020-07-07 11:30:00,167.45,167.49,167.3,167.44,18364.0,157.9103,157.948,157.7689,157.9009,18364.0
2020-07-07 11:40:00,167.41,167.58,167.22,167.58,20845.0,157.8726,158.0329,157.6934,158.0329,20845.0
2020-07-07 11:50:00,167.58,167.78,167.51,167.55,16386.0,158.0329,158.2215,157.9669,158.0046,16386.0
2020-07-07 12:00:00,167.56,167.64,167.15,167.22,25309.0,158.014,158.0895,157.6274,157.6934,25309.0
2020-07-07 12:10:00,167.22,167.28,166.82,166.9,31710.0,157.6934,157.75,157.3162,157.3916,31710.0
2020-07-07 12:20:00,166.89,167.07,166.76,166.91,17066.0,157.3822,157.552,157.2596,157.4011,17066.0
2020-07-07 12:30:00,166.89,167.03,166.68,166.71,29667.0,157.3822,157.5142,157.1842,157.2125,29667.0
2020-07-07 12:40:00,166.68,166.74,166.59,166.64,20745.0,157.1842,157.2408,157.0993,157.1465,20745.0
2020-07-07 12:50:00,166.65,167.01,166.6,166.85,24385.0,157.1559,157.4954,157.1087,157.3445,24385.0
2020-07-07 13:00:00,166.85,166.88,166.5,166.72,26495.0,157.3445,157.3728,157.0144,157.2219,26495.0
2020-07-07 13:10:00,166.81,167.22,166.73,167.17,22096.0,157.3068,157.6934,157.2313,157.6463,22096.0
2020-07-07 13:20:00,167.14,167.32,167.02,167.23,15175.0,157.618,157.7877,157.5048,157.7028,15175.0
2020-07-07 13:30:00,167.22,167.3,167.15,167.23,9646.0,157.6934,157.7689,157.6274,157.7028,9646.0
2020-07-07 13:40:00,167.15,167.15,166.66,166.74,17390.0,157.6274,157.6274,157.1653,157.2408,17390.0
2020-07-07 13:50:00,166.77,166.98,166.76,166.95,36124.0,157.269,157.4671,157.2596,157.4388,36124.0
2020-07-07 14:00:00,166.96,167.2,166.89,167.15,122168.0,157.4482,157.6746,157.3822,157.6274,122168.0
2020-07-07 14:10:00,167.15,167.41,167.14,167.37,72396.0,157.6274,157.8726,157.618,157.8349,72396.0
2020-07-07 14:20:00,167.4,167.88,167.21,167.77,50703.0,157.8632,158.3158,157.684,158.2121,50703.0
2020-07-07 14:30:00,167.74,167.75,167.09,167.41,63238.0,158.1838,158.1932,157.5708,157.8726,63238.0
2020-07-07 14:40:00,167.48,167.92,167.48,167.92,33409.0,157.9386,158.3535,157.9386,158.3535,33409.0
2020-07-07 14:50:00,167.9,168.08,167.87,168.02,35319.0,158.3347,158.5044,158.3064,158.4478,35319.0
2020-07-07 15:00:00,168.04,168.38,167.5,167.57,56105.0,158.4667,158.7873,157.9575,158.0235,56105.0
2020-07-07 15:10:00,167.55,167.88,167.46,167.81,37423.0,158.0046,158.3158,157.9197,158.2498,37423.0
2020-07-07 15:20:00,167.85,167.95,167.54,167.55,33964.0,158.2875,158.3818,157.9952,158.0046,33964.0
2020-07-07 15:30:00,167.56,167.62,167.36,167.47,54515.0,158.014,158.0706,157.8254,157.9292,54515.0
2020-07-07 15:40:00,167.47,167.64,167.33,167.44,135915.0,157.9292,158.0895,157.7971,157.9009,135915.0
2020-07-07 15:50:00,167.42,167.51,166.56,166.81,280450.0,157.882,157.9669,157.071,157.3068,280450.0
2020-07-08 09:30:00,166.84,168.27,166.84,167.89,58193.0,157.3351,158.6836,157.3351,158.3252,58193.0
2020-07-08 09:40:00,167.98,168.78,167.92,168.41,34868.0,158.4101,159.1645,158.3535,158.8156,34868.0
2020-07-08 09:50:00,168.43,168.89,168.31,168.62,70412.0,158.8345,159.2683,158.7213,159.0137,70412.0
2020-07-08 10:00:00,168.58,169.64,168.48,169.45,117020.0,158.9759,159.9755,158.8816,159.7964,117020.0
2020-07-08 10:10:00,169.45,169.71,169.15,169.3,53868.0,159.7964,160.0416,159.5135,159.6549,53868.0
2020-07-08 10:20:00,169.31,169.82,169.3,169.62,76795.0,159.6643,160.1453,159.6549,159.9567,76795.0
2020-07-08 10:30:00,169.65,169.76,169.34,169.67,45755.0,159.985,160.0887,159.6926,160.0038,45755.0
2020-07-08 10:40:00,169.66,169.77,169.14,169.45,99216.0,159.9944,160.0981,159.504,159.7964,99216.0
2020-07-08 10:50:00,169.42,169.45,168.78,168.89,27097.0,159.7681,159.7964,159.1645,159.2683,27097.0
2020-07-08 11:00:00,168.89,168.98,167.55,167.55,29584.0,159.2683,159.3531,158.0046,158.0046,29584.0
2020-07-08 11:10:00,167.55,167.99,167.43,167.46,29956.0,158.0046,158.4195,157.8914,157.9197,29956.0
2020-07-08 11:20:00,167.5,167.5,166.89,167.31,23845.0,157.9575,157.9575,157.3822,157.7783,23845.0
2020-07-08 11:30:00,167.34,167.93,167.06,167.72,23937.0,157.8066,158.363,157.5425,158.1649,23937.0
2020-07-08 11:40:00,167.85,168.04,167.74,167.95,13473.0,158.2875,158.4667,158.1838,158.3818,13473.0
2020-07-08 11:50:00,167.86,167.91,167.61,167.65,9487.0,158.297,158.3441,158.0612,158.0989,9487.0
2020-07-08 12:00:00,167.65,167.75,167.54,167.64,12933.0,158.0989,158.1932,157.9952,158.0895,12933.0
2020-07-08 12:10:00,167.69,167.77,167.27,167.31,13490.0,158.1366,158.2121,157.7406,157.7783,13490.0
2020-07-08 12:20:00,167.31,167.62,167.3,167.58,43321.0,157.7783,158.0706,157.7689,158.0329,43321.0
2020-07-08 12:30:00,167.58,168.26,167.57,168.23,119824.0,158.0329,158.6742,158.0235,158.6459,119824.0
2020-07-08 12:40:00,168.22,168.35,168.17,168.25,53028.0,158.6364,158.759,158.5893,158.6647,53028.0
2020-07-08 12:50:00,168.23,168.37,168.19,168.37,39259.0,158.6459,158.7779,158.6082,158.7779,39259.0
2020-07-08 13:00:00,168.33,168.52,168.32,168.48,17081.0,158.7402,158.9194,158.7307,158.8816,17081.0
2020-07-08 13:10:00,168.48,168.48,167.7,167.7,13816.0,158.8816,158.8816,158.1461,158.1461,13816.0
2020-07-08 13:20:00,167.7,168.12,167.58,167.79,41264.0,158.1461,158.5421,158.0329,158.2309,41264.0
2020-07-08 13:30:00,167.75,168.08,167.75,168.05,16604.0,158.1932,158.5044,158.1932,158.4761,16604.0
2020-07-08 13:40:00,168.06,168.12,167.85,167.95,20123.0,158.4856,158.5421,158.2875,158.3818,20123.0
2020-07-08 13:50:00,167.88,167.93,167.31,167.51,18983.0,158.3158,158.363,157.7783,157.9669,18983.0
2020-07-08 14:00:00,167.5,167.82,167.44,167.81,23117.0,157.9575,158.2592,157.9009,158.2498,23117.0
2020-07-08 14:10:00,167.8,168.0,167.71,167.97,25685.0,158.2404,158.429,158.1555,158.4007,25685.0
2020-07-08 14:20:00,167.94,168.15,167.81,168.12,25429.0,158.3724,158.5704,158.2498,158.5421,25429.0
2020-07-08 14:30:00,168.13,168.23,167.95,168.22,21949.0,158.5516,158.6459,158.3818,158.6364,21949.0
2020-07-08 14:40:00,168.29,168.29,167.87,167.96,16602.0,158.7025,158.7025,158.3064,158.3913,16602.0
2020-07-08 14:50:00,168.03,168.24,167.95,168.23,22582.0,158.4573,158.6553,158.3818,158.6459,22582.0
2020-07-08 15:00:00,168.24,168.55,168.14,168.45,19536.0,158.6553,158.9476,158.561,158.8533,19536.0
2020-07-08 15:10:00,168.48,168.65,168.4,168.44,21819.0,158.8816,159.0419,158.8062,158.8439,21819.0
2020-07-08 15:20:00,168.46,168.79,168.43,168.61,24173.0,158.8628,159.174,158.8345,159.0042,24173.0
2020-07-08 15:30:00,168.79,169.15,168.69,168.92,47309.0,159.174,159.5135,159.0797,159.2966,47309.0
2020-07-08 15:40:00,168.88,169.25,168.82,169.12,71117.0,159.2588,159.6078,159.2023,159.4852,71117.0
2020-07-08 15:50:00,169.09,169.61,168.94,169.11,266597.0,159.4569,159.9473,159.3154,159.4757,266597.0
2020-07-09 09:30:00,169.88,170.75,169.48,169.7,134859.0,160.2019,161.0223,159.8247,160.0321,134859.0
2020-07-09 09:40:00,169.63,169.76,168.79,169.0,36850.0,159.9661,160.0887,159.174,159.372,36850.0
2020-07-09 09:50:00,169.17,169.8,169.0,169.05,43120.0,159.5323,160.1264,159.372,159.4192,43120.0
2020-07-09 10:00:00,169.08,169.15,166.2,168.06,294510.0,159.4474,159.5135,156.7315,158.4856,294510.0
2020-07-09 10:10:00,168.22,168.83,168.05,168.36,44163.0,158.6364,159.2117,158.4761,158.7685,44163.0
2020-07-09 10:20:00,168.44,168.64,167.7,167.8,29230.0,158.8439,159.0325,158.1461,158.2404,29230.0
2020-07-09 10:30:00,167.71,167.88,166.61,166.66,26394.0,158.1555,158.3158,157.1182,157.1653,26394.0
2020-07-09 10:40:00,166.61,166.81,165.81,165.81,93608.0,157.1182,157.3068,156.3637,156.3637,93608.0
2020-07-09 10:50:00,165.81,166.12,165.3,165.37,79239.0,156.3637,156.6561,155.8828,155.9488,79239.0
2020-07-09 11:00:00,165.29,165.88,164.33,165.29,106040.0,155.8734,156.4298,154.9681,155.8734,106040.0
2020-07-09 11:10:00,165.25,165.47,164.03,164.03,41634.0,155.8356,156.0431,154.6851,154.6851,41634.0
2020-07-09 11:20:00,164.09,164.62,163.71,164.52,56135.0,154.7417,155.2415,154.3834,155.1472,56135.0
2020-07-09 11:30:00,164.58,165.45,164.42,165.22,59846.0,155.2038,156.0242,155.0529,155.8074,59846.0
2020-07-09 11:40:00,165.15,165.33,164.7,165.19,54731.0,155.7413,155.9111,155.317,155.7791,54731.0
2020-07-09 11:50:00,165.17,165.36,164.84,165.23,26748.0,155.7602,155.9394,155.449,155.8168,26748.0
2020-07-09 12:00:00,165.27,165.64,165.13,165.43,37973.0,155.8545,156.2034,155.7225,156.0054,37973.0
2020-07-09 12:10:00,165.47,165.89,165.36,165.67,51121.0,156.0431,156.4392,155.9394,156.2317,51121.0
2020-07-09 12:20:00,165.71,165.84,165.49,165.59,36365.0,156.2694,156.392,156.062,156.1563,36365.0
2020-07-09 12:30:00,165.5,165.92,165.4,165.54,99472.0,156.0714,156.4675,155.9771,156.1091,99472.0
2020-07-09 12:40:00,165.56,166.59,165.51,166.46,57813.0,156.128,157.0993,156.0808,156.9767,57813.0
2020-07-09 12:50:00,166.49,166.5,166.05,166.33,66613.0,157.005,157.0144,156.5901,156.8541,66613.0
2020-07-09 13:00:00,166.39,166.66,166.23,166.39,20966.0,156.9107,157.1653,156.7598,156.9107,20966.0
2020-07-09 13:10:00,166.36,166.61,166.29,166.46,21173.0,156.8824,157.1182,156.8164,156.9767,21173.0
2020-07-09 13:20:00,166.47,166.67,166.4,166.49,33582.0,156.9861,157.1747,156.9201,157.005,33582.0
2020-07-09 13:30:00,166.5,166.6,166.44,166.55,11486.0,157.0144,157.1087,156.9578,157.0616,11486.0
2020-07-09 13:40:00,166.51,166.62,166.3,166.35,33307.0,157.0239,157.1276,156.8258,156.873,33307.0
2020-07-09 13:50:00,166.37,166.4,166.07,166.2,13589.0,156.8918,156.9201,156.6089,156.7315,13589.0
2020-07-09 14:00:00,166.17,166.55,166.1,166.49,13798.0,156.7032,157.0616,156.6372,157.005,13798.0
2020-07-09 14:10:00,166.47,166.72,166.35,166.72,14800.0,156.9861,157.2219,156.873,157.2219,14800.0
2020-07-09 14:20:00,166.72,166.72,166.49,166.63,12381.0,157.2219,157.2219,157.005,157.137,12381.0
2020-07-09 14:30:00,166.66,166.7,166.48,166.65,14482.0,157.1653,157.203,156.9956,157.1559,14482.0
2020-07-09 14:40:00,166.65,166.66,166.43,166.51,15086.0,157.1559,157.1653,156.9484,157.0239,15086.0
2020-07-09 14:50:00,166.55,166.7,166.46,166.59,16158.0,157.0616,157.203,156.9767,157.0993,16158.0
2020-07-09 15:00:00,166.63,166.86,166.54,166.73,19697.0,157.137,157.3539,157.0522,157.2313,19697.0
2020-07-09 15:10:00,166.73,167.15,166.63,166.75,26204.0,157.2313,157.6274,157.137,157.2502,26204.0
2020-07-09 15:20:00,166.73,166.74,166.42,166.5,28517.0,157.2313,157.2408,156.939,157.0144,28517.0
2020-07-09 15:30:00,166.49,166.51,165.5,165.99,56597.0,157.005,157.0239,156.0714,156.5335,56597.0
2020-07-09 15:40:00,166.01,166.76,165.87,166.49,61366.0,156.5523,157.2596,156.4203,157.005,61366.0
2020-07-09 15:50:00,166.37,166.83,166.0,166.44,216323.0,156.8918,157.3256,156.5429,156.9578,216323.0
2020-07-10 09:30:00,166.14,166.14,164.71,165.03,56921.0,156.6749,156.6749,155.3264,155.6282,56921.0
2020-07-10 09:40:00,165.1,165.37,164.66,164.66,16910.0,155.6942,155.9488,155.2793,155.2793,16910.0
2020-07-10 09:50:00,164.8,165.0,163.88,164.02,61897.0,155.4113,155.5999,154.5437,154.6757,61897.0
2020-07-10 10:00:00,164.08,164.08,163.4,163.82,54307.0,154.7323,154.7323,154.091,154.4871,54307.0
2020-07-10 10:10:00,163.76,165.03,163.76,164.74,73161.0,154.4305,155.6282,154.4305,155.3547,73161.0
2020-07-10 10:20:00,164.62,165.39,164.51,165.35,36376.0,155.2415,155.9677,155.1378,155.9299,36376.0
2020-07-10 10:30:00,165.38,165.54,164.44,164.51,26416.0,155.9582,156.1091,155.0718,155.1378,26416.0
2020-07-10 10:40:00,164.53,165.0,164.15,164.15,27017.0,155.1567,155.5999,154.7983,154.7983,27017.0
2020-07-10 10:50:00,164.16,164.19,163.89,163.99,47318.0,154.8077,154.836,154.5531,154.6474,47318.0
2020-07-10 11:00:00,163.91,164.17,163.4,163.7,35181.0,154.572,154.8172,154.091,154.3739,35181.0
2020-07-10 11:10:00,163.66,163.81,163.4,163.62,22416.0,154.3362,154.4777,154.091,154.2985,22416.0
2020-07-10 11:20:00,163.73,164.12,163.62,163.62,23112.0,154.4022,154.77,154.2985,154.2985,23112.0
2020-07-10 11:30:00,163.61,163.64,163.11,163.36,46387.0,154.2891,154.3174,153.8176,154.0533,46387.0
2020-07-10 11:40:00,163.42,163.99,163.39,163.78,35262.0,154.1099,154.6474,154.0816,154.4494,35262.0
2020-07-10 11:50:00,163.71,163.89,163.23,163.79,66239.0,154.3834,154.5531,153.9307,154.4588,66239.0
2020-07-10 12:00:00,163.75,163.95,163.2,163.2,35553.0,154.4211,154.6097,153.9024,153.9024,35553.0
2020-07-10 12:10:00,163.22,163.64,163.06,163.36,40547.0,153.9213,154.3174,153.7704,154.0533,40547.0
2020-07-10 12:20:00,163.39,163.44,162.97,163.02,41302.0,154.0816,154.1288,153.6855,153.7327,41302.0
2020-07-10 12:30:00,162.97,163.32,162.74,163.11,32528.0,153.6855,154.0156,153.4686,153.8176,32528.0
2020-07-10 12:40:00,163.07,163.24,162.9,163.24,14522.0,153.7798,153.9402,153.6195,153.9402,14522.0
2020-07-10 12:50:00,163.21,163.24,163.02,163.19,10980.0,153.9119,153.9402,153.7327,153.893,10980.0
2020-07-10 13:00:00,163.18,163.41,163.05,163.39,15032.0,153.8836,154.1005,153.761,154.0816,15032.0
2020-07-10 13:10:00,163.4,163.4,163.21,163.33,16170.0,154.091,154.091,153.9119,154.025,16170.0
2020-07-10 13:20:00,163.35,163.42,163.0,163.21,28713.0,154.0439,154.1099,153.7138,153.9119,28713.0
2020-07-10 13:30:00,163.18,163.18,162.94,163.08,17531.0,153.8836,153.8836,153.6572,153.7893,17531.0
2020-07-10 13:40:00,163.11,163.18,162.95,163.05,20828.0,153.8176,153.8836,153.6667,153.761,20828.0
2020-07-10 13:50:00,163.03,163.18,162.8,162.82,20977.0,153.7421,153.8836,153.5252,153.5441,20977.0
2020-07-10 14:00:00,162.83,163.41,162.81,163.29,17164.0,153.5535,154.1005,153.5347,153.9873,17164.0
2020-07-10 14:10:00,163.31,163.35,163.12,163.34,12101.0,154.0062,154.0439,153.827,154.0345,12101.0
2020-07-10 14:20:00,163.41,163.51,163.28,163.44,11737.0,154.1005,154.1948,153.9779,154.1288,11737.0
2020-07-10 14:30:00,163.5,163.57,163.28,163.31,20345.0,154.1853,154.2514,153.9779,154.0062,20345.0
2020-07-10 14:40:00,163.31,163.46,163.08,163.26,15655.0,154.0062,154.1476,153.7893,153.959,15655.0
2020-07-10 14:50:00,163.26,163.32,163.14,163.24,26198.0,153.959,154.0156,153.8459,153.9402,26198.0
2020-07-10 15:00:00,163.22,163.22,162.81,162.97,40539.0,153.9213,153.9213,153.5347,153.6855,40539.0
2020-07-10 15:10:00,162.95,163.1,162.8,163.09,26775.0,153.6667,153.8081,153.5252,153.7987,26775.0
2020-07-10 15:20:00,163.09,163.17,162.84,163.13,39017.0,153.7987,153.8741,153.5629,153.8364,39017.0
2020-07-10 15:30:00,163.09,163.76,163.05,163.33,39567.0,153.7987,154.4305,153.761,154.025,39567.0
2020-07-10 15:40:00,163.4,163.91,163.26,163.82,65257.0,154.091,154.572,153.959,154.4871,65257.0
2020-07-10 15:50:00,163.82,163.93,163.27,163.36,214797.0,154.4871,154.5908,153.9684,154.0533,214797.0
2020-07-13 09:30:00,164.61,165.56,163.91,165.02,99262.0,155.2321,156.128,154.572,155.6187,99262.0
2020-07-13 09:40:00,164.91,164.99,164.28,164.47,59073.0,155.515,155.5905,154.9209,155.1001,59073.0
2020-07-13 09:50:00,164.59,165.14,164.44,164.77,59490.0,155.2132,155.7319,155.0718,155.383,59490.0
2020-07-13 10:00:00,164.66,165.87,164.66,165.5,110779.0,155.2793,156.4203,155.2793,156.0714,110779.0
2020-07-13 10:10:00,165.49,165.91,165.41,165.64,25644.0,156.062,156.458,155.9865,156.2034,25644.0
2020-07-13 10:20:00,165.61,165.89,165.56,165.57,40603.0,156.1751,156.4392,156.128,156.1374,40603.0
2020-07-13 10:30:00,165.55,166.1,165.41,166.09,41129.0,156.1186,156.6372,155.9865,156.6278,41129.0
2020-07-13 10:40:00,166.02,166.37,165.9,166.36,48430.0,156.5618,156.8918,156.4486,156.8824,48430.0
2020-07-13 10:50:00,166.43,166.7,166.3,166.67,21337.0,156.9484,157.203,156.8258,157.1747,21337.0
2020-07-13 11:00:00,166.7,167.0,166.57,166.57,19597.0,157.203,157.4859,157.0804,157.0804,19597.0
2020-07-13 11:10:00,166.53,166.75,166.47,166.74,11619.0,157.0427,157.2502,156.9861,157.2408,11619.0
2020-07-13 11:20:00,166.73,166.76,166.39,166.41,28308.0,157.2313,157.2596,156.9107,156.9296,28308.0
2020-07-13 11:30:00,166.41,166.5,165.77,166.02,26785.0,156.9296,157.0144,156.326,156.5618,26785.0
2020-07-13 11:40:00,165.99,166.25,165.84,166.0,21536.0,156.5335,156.7787,156.392,156.5429,21536.0
2020-07-13 11:50:00,166.14,166.14,165.52,165.87,30762.0,156.6749,156.6749,156.0903,156.4203,30762.0
2020-07-13 12:00:00,165.9,166.54,165.9,166.53,20857.0,156.4486,157.0522,156.4486,157.0427,20857.0
2020-07-13 12:10:00,166.51,166.51,166.21,166.27,49606.0,157.0239,157.0239,156.741,156.7975,49606.0
2020-07-13 12:20:00,166.28,166.34,166.1,166.32,32392.0,156.807,156.8635,156.6372,156.8447,32392.0
2020-07-13 12:30:00,166.36,166.36,166.1,166.18,16068.0,156.8824,156.8824,156.6372,156.7127,16068.0
2020-07-13 12:40:00,166.16,166.19,166.01,166.07,28615.0,156.6938,156.7221,156.5523,156.6089,28615.0
2020-07-13 12:50:00,166.08,166.24,166.07,166.12,14493.0,156.6184,156.7692,156.6089,156.6561,14493.0
2020-07-13 13:00:00,166.13,166.17,166.03,166.09,26126.0,156.6655,156.7032,156.5712,156.6278,26126.0
2020-07-13 13:10:00,166.09,166.14,165.88,165.91,39034.0,156.6278,156.6749,156.4298,156.458,39034.0
2020-07-13 13:20:00,165.85,165.87,165.6,165.65,24335.0,156.4015,156.4203,156.1657,156.2129,24335.0
2020-07-13 13:30:00,165.66,165.88,165.66,165.69,43334.0,156.2223,156.4298,156.2223,156.2506,43334.0
2020-07-13 13:40:00,165.59,165.69,165.43,165.47,30577.0,156.1563,156.2506,156.0054,156.0431,30577.0
2020-07-13 13:50:00,165.48,165.6,165.22,165.49,43616.0,156.0525,156.1657,155.8074,156.062,43616.0
2020-07-13 14:00:00,165.5,165.54,164.86,164.93,45211.0,156.0714,156.1091,155.4679,155.5339,45211.0
2020-07-13 14:10:00,164.95,165.0,164.4,164.4,51749.0,155.5527,155.5999,155.0341,155.0341,51749.0
2020-07-13 14:20:00,164.42,164.44,163.87,164.09,53293.0,155.0529,155.0718,154.5343,154.7417,53293.0
2020-07-13 14:30:00,164.09,164.26,163.81,163.9,30941.0,154.7417,154.902,154.4777,154.5626,30941.0
2020-07-13 14:40:00,163.89,164.0,163.51,163.69,27002.0,154.5531,154.6569,154.1948,154.3645,27002.0
2020-07-13 14:50:00,163.64,163.95,163.46,163.71,52580.0,154.3174,154.6097,154.1476,154.3834,52580.0
2020-07-13 15:00:00,163.76,163.77,162.93,162.96,48294.0,154.4305,154.44,153.6478,153.6761,48294.0
2020-07-13 15:10:00,162.97,163.33,162.78,162.85,34612.0,153.6855,154.025,153.5064,153.5724,34612.0
2020-07-13 15:20:00,162.81,163.03,162.63,162.84,46255.0,153.5347,153.7421,153.3649,153.5629,46255.0
2020-07-13 15:30:00,162.85,163.0,161.66,161.86,87444.0,153.5724,153.7138,152.4502,152.6388,87444.0
2020-07-13 15:40:00,161.87,162.36,161.07,161.18,140849.0,152.6482,153.1103,151.8938,151.9975,140849.0
2020-07-13 15:50:00,161.18,162.23,161.04,162.15,292687.0,151.9975,152.9877,151.8655,152.9123,292687.0
2020-07-14 09:30:00,162.88,163.46,162.11,163.15,127848.0,153.6007,154.1476,152.8745,153.8553,127848.0
2020-07-14 09:40:00,163.22,163.22,162.28,162.7,63117.0,153.9213,153.9213,153.0348,153.4309,63117.0
2020-07-14 09:50:00,162.75,162.87,161.53,162.31,33516.0,153.4781,153.5912,152.3276,153.0631,33516.0
2020-07-14 10:00:00,162.22,162.48,161.65,161.69,28892.0,152.9783,153.2235,152.4407,152.4785,28892.0
2020-07-14 10:10:00,161.72,162.75,161.72,162.75,27009.0,152.5067,153.4781,152.5067,153.4781,27009.0
2020-07-14 10:20:00,162.77,163.05,162.35,162.59,27476.0,153.4969,153.761,153.1009,153.3272,27476.0
2020-07-14 10:30:00,162.55,163.19,162.55,162.59,24146.0,153.2895,153.893,153.2895,153.3272,24146.0
2020-07-14 10:40:00,162.7,163.47,162.7,163.36,19852.0,153.4309,154.1571,153.4309,154.0533,19852.0
2020-07-14 10:50:00,163.4,163.69,162.93,163.11,27832.0,154.091,154.3645,153.6478,153.8176,27832.0
2020-07-14 11:00:00,163.17,163.18,162.59,163.03,22548.0,153.8741,153.8836,153.3272,153.7421,22548.0
2020-07-14 11:10:00,163.15,163.72,163.15,163.65,38288.0,153.8553,154.3928,153.8553,154.3268,38288.0
2020-07-14 11:20:00,163.67,164.15,163.49,163.95,32472.0,154.3457,154.7983,154.1759,154.6097,32472.0
2020-07-14 11:30:00,163.93,164.14,163.69,164.08,14205.0,154.5908,154.7889,154.3645,154.7323,14205.0
2020-07-14 11:40:00,164.08,164.2,163.45,163.45,24894.0,154.7323,154.8455,154.1382,154.1382,24894.0
2020-07-14 11:50:00,163.42,163.56,163.2,163.39,11708.0,154.1099,154.2419,153.9024,154.0816,11708.0
2020-07-14 12:00:00,163.4,163.45,162.89,162.95,20046.0,154.091,154.1382,153.6101,153.6667,20046.0
2020-07-14 12:10:00,162.93,163.26,162.89,163.26,12765.0,153.6478,153.959,153.6101,153.959,12765.0
2020-07-14 12:20:00,163.22,163.57,163.12,163.18,11077.0,153.9213,154.2514,153.827,153.8836,11077.0
2020-07-14 12:30:00,163.22,163.22,162.95,163.05,10599.0,153.9213,153.9213,153.6667,153.761,10599.0
2020-07-14 12:40:00,163.12,163.38,162.5,163.34,13907.0,153.827,154.0722,153.2423,154.0345,13907.0
2020-07-14 12:50:00,163.35,163.36,162.92,162.92,10349.0,154.0439,154.0533,153.6384,153.6384,10349.0
2020-07-14 13:00:00,162.9,163.11,162.57,162.88,15914.0,153.6195,153.8176,153.3083,153.6007,15914.0
2020-07-14 13:10:00,162.76,163.18,162.74,162.95,36461.0,153.4875,153.8836,153.4686,153.6667,36461.0
2020-07-14 13:20:00,162.91,163.49,162.89,163.3,16615.0,153.629,154.1759,153.6101,153.9967,16615.0
2020-07-14 13:30:00,163.33,163.83,163.32,163.61,37581.0,154.025,154.4965,154.0156,154.2891,37581.0
2020-07-14 13:40:00,163.58,163.6,163.37,163.4,25838.0,154.2608,154.2796,154.0627,154.091,25838.0
2020-07-14 13:50:00,163.39,163.52,162.96,163.13,20724.0,154.0816,154.2042,153.6761,153.8364,20724.0
2020-07-14 14:00:00,163.06,163.83,162.92,163.68,16225.0,153.7704,154.4965,153.6384,154.3551,16225.0
2020-07-14 14:10:00,163.78,164.35,163.6,164.28,13702.0,154.4494,154.9869,154.2796,154.9209,13702.0
2020-07-14 14:20:00,164.28,164.42,164.01,164.01,28107.0,154.9209,155.0529,154.6663,154.6663,28107.0
2020-07-14 14:30:00,164.01,164.13,163.76,163.77,15302.0,154.6663,154.7795,154.4305,154.44,15302.0
2020-07-14 14:40:00,163.83,163.99,163.68,163.74,19286.0,154.4965,154.6474,154.3551,154.4117,19286.0
2020-07-14 14:50:00,163.76,164.27,163.76,164.17,31074.0,154.4305,154.9115,154.4305,154.8172,31074.0
2020-07-14 15:00:00,164.17,164.23,163.32,163.59,22678.0,154.8172,154.8738,154.0156,154.2702,22678.0
2020-07-14 15:10:00,163.58,163.64,163.09,163.31,14356.0,154.2608,154.3174,153.7987,154.0062,14356.0
2020-07-14 15:20:00,163.34,164.12,163.34,163.9,19683.0,154.0345,154.77,154.0345,154.5626,19683.0
2020-07-14 15:30:00,163.93,164.07,163.74,164.0,32322.0,154.5908,154.7229,154.4117,154.6569,32322.0
2020-07-14 15:40:00,164.0,164.67,163.94,164.43,89141.0,154.6569,155.2887,154.6003,155.0624,89141.0
2020-07-14 15:50:00,164.55,164.77,163.72,163.88,300039.0,155.1755,155.383,154.3928,154.5437,300039.0
2020-07-15 09:30:00,165.19,166.48,164.76,165.13,98216.0,155.7791,156.9956,155.3736,155.7225,98216.0
2020-07-15 09:40:00,165.29,165.86,165.05,165.43,27298.0,155.8734,156.4109,155.647,156.0054,27298.0
2020-07-15 09:50:00,165.57,165.71,164.83,165.1,28173.0,156.1374,156.2694,155.4396,155.6942,28173.0
2020-07-15 10:00:00,165.21,165.81,164.98,165.65,27172.0,155.7979,156.3637,155.581,156.2129,27172.0
2020-07-15 10:10:00,165.58,165.76,165.44,165.73,36527.0,156.1468,156.3166,156.0148,156.2883,36527.0
2020-07-15 10:20:00,165.63,165.82,165.34,165.54,18668.0,156.194,156.3732,155.9205,156.1091,18668.0
2020-07-15 10:30:00,165.55,165.65,165.27,165.56,15258.0,156.1186,156.2129,155.8545,156.128,15258.0
2020-07-15 10:40:00,165.56,165.71,164.95,165.04,20866.0,156.128,156.2694,155.5527,155.6376,20866.0
2020-07-15 10:50:00,165.01,165.16,164.65,164.71,24811.0,155.6093,155.7508,155.2698,155.3264,24811.0
2020-07-15 11:00:00,164.76,165.53,164.76,165.21,46909.0,155.3736,156.0997,155.3736,155.7979,46909.0
2020-07-15 11:10:00,165.21,165.51,165.12,165.28,28929.0,155.7979,156.0808,155.713,155.8639,28929.0
2020-07-15 11:20:00,165.34,165.79,165.01,165.78,41495.0,155.9205,156.3449,155.6093,156.3354,41495.0
2020-07-15 11:30:00,165.8,165.84,165.07,165.08,38256.0,156.3543,156.392,155.6659,155.6753,38256.0
2020-07-15 11:40:00,165.01,165.21,164.56,164.67,23746.0,155.6093,155.7979,155.185,155.2887,23746.0
2020-07-15 11:50:00,164.67,165.04,164.61,164.68,26097.0,155.2887,155.6376,155.2321,155.2981,26097.0
2020-07-15 12:00:00,164.6,164.97,164.45,164.78,29855.0,155.2227,155.5716,155.0812,155.3924,29855.0
2020-07-15 12:10:00,164.7,164.94,164.46,164.93,22136.0,155.317,155.5433,155.0906,155.5339,22136.0
2020-07-15 12:20:00,164.92,165.02,164.61,164.83,28683.0,155.5244,155.6187,155.2321,155.4396,28683.0
2020-07-15 12:30:00,164.8,165.0,164.02,164.04,42795.0,155.4113,155.5999,154.6757,154.6946,42795.0
2020-07-15 12:40:00,164.05,164.8,164.03,164.67,21367.0,154.704,155.4113,154.6851,155.2887,21367.0
2020-07-15 12:50:00,164.65,164.71,164.51,164.67,16849.0,155.2698,155.3264,155.1378,155.2887,16849.0
2020-07-15 13:00:00,164.65,164.71,164.24,164.59,23826.0,155.2698,155.3264,154.8832,155.2132,23826.0
2020-07-15 13:10:00,164.47,164.56,164.06,164.1,24540.0,155.1001,155.185,154.7134,154.7512,24540.0
2020-07-15 13:20:00,164.12,164.43,163.89,164.43,31586.0,154.77,155.0624,154.5531,155.0624,31586.0
2020-07-15 13:30:00,164.5,164.66,164.45,164.45,16353.0,155.1284,155.2793,155.0812,155.0812,16353.0
2020-07-15 13:40:00,164.47,164.6,164.39,164.47,15120.0,155.1001,155.2227,155.0246,155.1001,15120.0
2020-07-15 13:50:00,164.47,164.51,163.97,163.99,40950.0,155.1001,155.1378,154.6286,154.6474,40950.0
2020-07-15 14:00:00,163.94,164.97,163.91,164.95,59065.0,154.6003,155.5716,154.572,155.5527,59065.0
2020-07-15 14:10:00,164.94,165.16,164.89,164.94,28890.0,155.5433,155.7508,155.4962,155.5433,28890.0
2020-07-15 14:20:00,164.94,165.02,164.61,164.97,40499.0,155.5433,155.6187,155.2321,155.5716,40499.0
2020-07-15 14:30:00,164.94,165.18,164.86,165.08,31141.0,155.5433,155.7696,155.4679,155.6753,31141.0
2020-07-15 14:40:00,165.1,165.22,164.84,164.86,26524.0,155.6942,155.8074,155.449,155.4679,26524.0
2020-07-15 14:50:00,164.77,164.9,164.57,164.6,25020.0,155.383,155.5056,155.1944,155.2227,25020.0
2020-07-15 15:00:00,164.6,164.87,164.6,164.79,27890.0,155.2227,155.4773,155.2227,155.4018,27890.0
2020-07-15 15:10:00,164.75,164.75,164.33,164.72,22615.0,155.3641,155.3641,154.9681,155.3358,22615.0
2020-07-15 15:20:00,164.68,164.84,164.51,164.83,25731.0,155.2981,155.449,155.1378,155.4396,25731.0
2020-07-15 15:30:00,164.86,165.16,164.7,165.11,41907.0,155.4679,155.7508,155.317,155.7036,41907.0
2020-07-15 15:40:00,165.11,165.51,164.93,165.46,69106.0,155.7036,156.0808,155.5339,156.0337,69106.0
2020-07-15 15:50:00,165.68,165.71,164.62,165.45,216346.0,156.2411,156.2694,155.2415,156.0242,216346.0
2020-07-16 09:30:00,164.95,165.44,164.1,164.82,72317.0,155.5527,156.0148,154.7512,155.4301,72317.0
2020-07-16 09:40:00,164.81,164.81,164.17,164.52,17835.0,155.4207,155.4207,154.8172,155.1472,17835.0
2020-07-16 09:50:00,164.48,164.73,163.54,163.8,21562.0,155.1095,155.3453,154.2231,154.4683,21562.0
2020-07-16 10:00:00,163.77,164.07,163.67,163.91,15349.0,154.44,154.7229,154.3457,154.572,15349.0
2020-07-16 10:10:00,163.95,164.24,163.62,164.0,13863.0,154.6097,154.8832,154.2985,154.6569,13863.0
2020-07-16 10:20:00,164.01,164.1,163.63,163.96,18084.0,154.6663,154.7512,154.3079,154.6191,18084.0
2020-07-16 10:30:00,164.02,164.85,163.94,164.74,42319.0,154.6757,155.4584,154.6003,155.3547,42319.0
2020-07-16 10:40:00,164.74,165.13,164.64,164.72,16405.0,155.3547,155.7225,155.2604,155.3358,16405.0
2020-07-16 10:50:00,164.72,164.89,163.81,163.84,23180.0,155.3358,155.4962,154.4777,154.506,23180.0
2020-07-16 11:00:00,163.81,163.92,163.24,163.61,20369.0,154.4777,154.5814,153.9402,154.2891,20369.0
2020-07-16 11:10:00,163.66,163.66,163.15,163.23,16773.0,154.3362,154.3362,153.8553,153.9307,16773.0
2020-07-16 11:20:00,163.21,163.78,163.18,163.38,37047.0,153.9119,154.4494,153.8836,154.0722,37047.0
2020-07-16 11:30:00,163.39,163.4,162.82,162.94,28327.0,154.0816,154.091,153.5441,153.6572,28327.0
2020-07-16 11:40:00,162.97,163.01,162.6,162.61,21770.0,153.6855,153.7233,153.3366,153.346,21770.0
2020-07-16 11:50:00,162.63,163.11,162.63,163.11,10728.0,153.3649,153.8176,153.3649,153.8176,10728.0
2020-07-16 12:00:00,163.05,163.17,162.92,163.07,9530.0,153.761,153.8741,153.6384,153.7798,9530.0
2020-07-16 12:10:00,163.11,163.16,163.0,163.05,11031.0,153.8176,153.8647,153.7138,153.761,11031.0
2020-07-16 12:20:00,163.04,163.17,162.95,163.17,10893.0,153.7515,153.8741,153.6667,153.8741,10893.0
2020-07-16 12:30:00,163.2,163.62,163.2,163.62,9942.0,153.9024,154.2985,153.9024,154.2985,9942.0
2020-07-16 12:40:00,163.62,163.92,163.58,163.58,16760.0,154.2985,154.5814,154.2608,154.2608,16760.0
2020-07-16 12:50:00,163.59,163.89,163.57,163.74,26108.0,154.2702,154.5531,154.2514,154.4117,26108.0
2020-07-16 13:00:00,163.74,164.17,163.73,163.94,15666.0,154.4117,154.8172,154.4022,154.6003,15666.0
2020-07-16 13:10:00,163.96,164.28,163.86,164.12,27319.0,154.6191,154.9209,154.5248,154.77,27319.0
2020-07-16 13:20:00,164.09,164.23,163.99,164.23,9548.0,154.7417,154.8738,154.6474,154.8738,9548.0
2020-07-16 13:30:00,164.28,164.35,163.73,163.8,15802.0,154.9209,154.9869,154.4022,154.4683,15802.0
2020-07-16 13:40:00,163.83,164.27,163.81,164.18,22968.0,154.4965,154.9115,154.4777,154.8266,22968.0
2020-07-16 13:50:00,164.14,164.26,163.85,163.86,15558.0,154.7889,154.902,154.5154,154.5248,15558.0
2020-07-16 14:00:00,163.87,163.91,163.72,163.87,22405.0,154.5343,154.572,154.3928,154.5343,22405.0
2020-07-16 14:10:00,163.9,164.3,163.8,164.15,29264.0,154.5626,154.9398,154.4683,154.7983,29264.0
2020-07-16 14:20:00,164.19,164.21,164.0,164.0,17788.0,154.836,154.8549,154.6569,154.6569,17788.0
2020-07-16 14:30:00,164.04,164.18,163.88,164.17,19348.0,154.6946,154.8266,154.5437,154.8172,19348.0
2020-07-16 14:40:00,164.18,164.33,164.03,164.03,27463.0,154.8266,154.9681,154.6851,154.6851,27463.0
2020-07-16 14:50:00,164.05,164.22,163.89,163.96,15847.0,154.704,154.8643,154.5531,154.6191,15847.0
2020-07-16 15:00:00,163.96,164.28,163.87,164.21,18739.0,154.6191,154.9209,154.5343,154.8549,18739.0
2020-07-16 15:10:00,164.24,164.55,164.12,164.55,13130.0,154.8832,155.1755,154.77,155.1755,13130.0
2020-07-16 15:20:00,164.55,164.57,164.36,164.49,17367.0,155.1755,155.1944,154.9963,155.1189,17367.0
2020-07-16 15:30:00,164.52,164.9,164.52,164.86,26734.0,155.1472,155.5056,155.1472,155.4679,26734.0
2020-07-16 15:40:00,164.85,164.98,164.57,164.66,34344.0,155.4584,155.581,155.1944,155.2793,34344.0
2020-07-16 15:50:00,164.64,165.05,164.64,164.99,78709.0,155.2604,155.647,155.2604,155.5905,78709.0
2020-07-17 09:30:00,166.04,166.15,165.18,165.9,197917.0,156.5806,156.6844,155.7696,156.4486,197917.0
2020-07-17 09:40:00,165.9,166.35,165.11,165.47,41514.0,156.4486,156.873,155.7036,156.0431,41514.0
2020-07-17 09:50:00,165.54,166.07,165.44,165.93,26143.0,156.1091,156.6089,156.0148,156.4769,26143.0
2020-07-17 10:00:00,165.87,166.07,165.61,165.88,27097.0,156.4203,156.6089,156.1751,156.4298,27097.0
2020-07-17 10:10:00,165.91,166.05,165.6,165.77,18252.0,156.458,156.5901,156.1657,156.326,18252.0
2020-07-17 10:20:00,165.75,166.02,165.73,165.92,17841.0,156.3072,156.5618,156.2883,156.4675,17841.0
2020-07-17 10:30:00,165.91,166.53,165.72,166.44,28836.0,156.458,157.0427,156.2789,156.9578,28836.0
2020-07-17 10:40:00,166.31,166.56,166.19,166.3,13972.0,156.8353,157.071,156.7221,156.8258,13972.0
2020-07-17 10:50:00,166.27,166.96,166.26,166.89,26063.0,156.7975,157.4482,156.7881,157.3822,26063.0
2020-07-17 11:00:00,166.97,167.26,166.79,166.79,26284.0,157.4577,157.7311,157.2879,157.2879,26284.0
2020-07-17 11:10:00,166.76,166.78,166.4,166.45,14250.0,157.2596,157.2785,156.9201,156.9673,14250.0
2020-07-17 11:20:00,166.46,166.76,166.43,166.76,7388.0,156.9767,157.2596,156.9484,157.2596,7388.0
2020-07-17 11:30:00,166.77,167.19,166.75,166.84,23644.0,157.269,157.6651,157.2502,157.3351,23644.0
2020-07-17 11:40:00,166.85,166.92,166.24,166.36,14824.0,157.3445,157.4105,156.7692,156.8824,14824.0
2020-07-17 11:50:00,166.3,166.7,166.26,166.6,18408.0,156.8258,157.203,156.7881,157.1087,18408.0
2020-07-17 12:00:00,166.56,166.59,166.31,166.57,13636.0,157.071,157.0993,156.8353,157.0804,13636.0
2020-07-17 12:10:00,166.58,166.82,166.47,166.81,8603.0,157.0899,157.3162,156.9861,157.3068,8603.0
2020-07-17 12:20:00,166.86,166.88,166.59,166.64,8998.0,157.3539,157.3728,157.0993,157.1465,8998.0
2020-07-17 12:30:00,166.66,166.81,166.48,166.62,6192.0,157.1653,157.3068,156.9956,157.1276,6192.0
2020-07-17 12:40:00,166.64,166.74,166.58,166.73,7638.0,157.1465,157.2408,157.0899,157.2313,7638.0
2020-07-17 12:50:00,166.73,166.91,166.73,166.87,8781.0,157.2313,157.4011,157.2313,157.3634,8781.0
2020-07-17 13:00:00,166.83,166.94,166.79,166.89,8400.0,157.3256,157.4294,157.2879,157.3822,8400.0
2020-07-17 13:10:00,166.9,166.9,166.34,166.39,14549.0,157.3916,157.3916,156.8635,156.9107,14549.0
2020-07-17 13:20:00,166.44,166.88,166.44,166.74,8928.0,156.9578,157.3728,156.9578,157.2408,8928.0
2020-07-17 13:30:00,166.78,166.89,166.73,166.77,9991.0,157.2785,157.3822,157.2313,157.269,9991.0
2020-07-17 13:40:00,166.8,167.06,166.67,166.68,50763.0,157.2973,157.5425,157.1747,157.1842,50763.0
2020-07-17 13:50:00,166.68,166.8,166.4,166.41,26165.0,157.1842,157.2973,156.9201,156.9296,26165.0
2020-07-17 14:00:00,166.51,166.82,166.37,166.8,28090.0,157.0239,157.3162,156.8918,157.2973,28090.0
2020-07-17 14:10:00,166.79,166.84,166.49,166.52,172216.0,157.2879,157.3351,157.005,157.0333,172216.0
2020-07-17 14:20:00,166.56,166.82,166.46,166.52,22573.0,157.071,157.3162,156.9767,157.0333,22573.0
2020-07-17 14:30:00,166.47,166.5,166.09,166.11,21826.0,156.9861,157.0144,156.6278,156.6466,21826.0
2020-07-17 14:40:00,166.13,166.52,166.0,166.46,40414.0,156.6655,157.0333,156.5429,156.9767,40414.0
2020-07-17 14:50:00,166.46,166.75,166.41,166.74,31557.0,156.9767,157.2502,156.9296,157.2408,31557.0
2020-07-17 15:00:00,166.77,166.81,166.43,166.43,35589.0,157.269,157.3068,156.9484,156.9484,35589.0
2020-07-17 15:10:00,166.44,166.83,166.36,166.55,37933.0,156.9578,157.3256,156.8824,157.0616,37933.0
2020-07-17 15:20:00,166.55,166.69,166.43,166.59,93085.0,157.0616,157.1936,156.9484,157.0993,93085.0
2020-07-17 15:30:00,166.59,166.95,166.53,166.65,83298.0,157.0993,157.4388,157.0427,157.1559,83298.0
2020-07-17 15:40:00,166.65,166.71,166.24,166.33,106057.0,157.1559,157.2125,156.7692,156.8541,106057.0
2020-07-17 15:50:00,166.4,167.0,165.9,165.96,269313.0,156.9201,157.4859,156.4486,156.5052,269313.0
2020-07-20 09:30:00,166.14,167.71,165.81,166.27,70961.0,156.6749,158.1555,156.3637,156.7975,70961.0
2020-07-20 09:40:00,166.21,166.55,165.73,166.15,36796.0,156.741,157.0616,156.2883,156.6844,36796.0
2020-07-20 09:50:00,166.24,166.95,166.05,166.24,48355.0,156.7692,157.4388,156.5901,156.7692,48355.0
2020-07-20 10:00:00,166.31,167.1,166.24,166.96,33397.0,156.8353,157.5802,156.7692,157.4482,33397.0
2020-07-20 10:10:00,167.0,167.43,166.89,167.2,23456.0,157.4859,157.8914,157.3822,157.6746,23456.0
2020-07-20 10:20:00,167.2,167.6,166.63,167.45,54430.0,157.6746,158.0518,157.137,157.9103,54430.0
2020-07-20 10:30:00,167.5,167.64,167.26,167.42,25327.0,157.9575,158.0895,157.7311,157.882,25327.0
2020-07-20 10:40:00,167.47,167.55,167.22,167.34,21472.0,157.9292,158.0046,157.6934,157.8066,21472.0
2020-07-20 10:50:00,167.34,167.35,166.49,166.89,33213.0,157.8066,157.816,157.005,157.3822,33213.0
2020-07-20 11:00:00,166.89,167.11,166.33,166.44,23910.0,157.3822,157.5897,156.8541,156.9578,23910.0
2020-07-20 11:10:00,166.38,166.73,166.13,166.17,19251.0,156.9013,157.2313,156.6655,156.7032,19251.0
2020-07-20 11:20:00,166.21,166.37,165.81,166.26,23177.0,156.741,156.8918,156.3637,156.7881,23177.0
2020-07-20 11:30:00,166.36,166.53,166.24,166.33,23780.0,156.8824,157.0427,156.7692,156.8541,23780.0
2020-07-20 11:40:00,166.4,166.4,166.14,166.31,13498.0,156.9201,156.9201,156.6749,156.8353,13498.0
2020-07-20 11:50:00,166.33,166.61,166.29,166.39,24393.0,156.8541,157.1182,156.8164,156.9107,24393.0
2020-07-20 12:00:00,166.38,166.69,166.22,166.45,35352.0,156.9013,157.1936,156.7504,156.9673,35352.0
2020-07-20 12:10:00,166.43,166.84,166.42,166.68,23050.0,156.9484,157.3351,156.939,157.1842,23050.0
2020-07-20 12:20:00,166.66,166.89,166.66,166.78,14610.0,157.1653,157.3822,157.1653,157.2785,14610.0
2020-07-20 12:30:00,166.78,166.97,166.78,166.94,13408.0,157.2785,157.4577,157.2785,157.4294,13408.0
2020-07-20 12:40:00,166.93,167.04,166.82,166.97,17320.0,157.4199,157.5237,157.3162,157.4577,17320.0
2020-07-20 12:50:00,167.03,167.18,166.9,167.06,14112.0,157.5142,157.6557,157.3916,157.5425,14112.0
2020-07-20 13:00:00,167.05,167.09,166.76,166.88,13793.0,157.5331,157.5708,157.2596,157.3728,13793.0
2020-07-20 13:10:00,166.84,166.94,166.6,166.83,19775.0,157.3351,157.4294,157.1087,157.3256,19775.0
2020-07-20 13:20:00,166.8,166.89,166.6,166.6,13026.0,157.2973,157.3822,157.1087,157.1087,13026.0
2020-07-20 13:30:00,166.57,166.62,166.14,166.26,13796.0,157.0804,157.1276,156.6749,156.7881,13796.0
2020-07-20 13:40:00,166.28,166.69,166.25,166.59,18321.0,156.807,157.1936,156.7787,157.0993,18321.0
2020-07-20 13:50:00,166.64,166.88,166.64,166.71,17840.0,157.1465,157.3728,157.1465,157.2125,17840.0
2020-07-20 14:00:00,166.67,166.7,166.29,166.35,23538.0,157.1747,157.203,156.8164,156.873,23538.0
2020-07-20 14:10:00,166.4,166.52,166.38,166.49,13977.0,156.9201,157.0333,156.9013,157.005,13977.0
2020-07-20 14:20:00,166.46,166.52,166.33,166.5,27845.0,156.9767,157.0333,156.8541,157.0144,27845.0
2020-07-20 14:30:00,166.48,166.56,166.4,166.5,16844.0,156.9956,157.071,156.9201,157.0144,16844.0
2020-07-20 14:40:00,166.5,166.53,166.32,166.48,24555.0,157.0144,157.0427,156.8447,156.9956,24555.0
2020-07-20 14:50:00,166.48,166.55,166.39,166.47,13692.0,156.9956,157.0616,156.9107,156.9861,13692.0
2020-07-20 15:00:00,166.48,166.51,166.4,166.43,26408.0,156.9956,157.0239,156.9201,156.9484,26408.0
2020-07-20 15:10:00,166.45,166.92,166.3,166.92,70665.0,156.9673,157.4105,156.8258,157.4105,70665.0
2020-07-20 15:20:00,166.93,167.03,166.8,166.89,55386.0,157.4199,157.5142,157.2973,157.3822,55386.0
2020-07-20 15:30:00,166.89,166.89,166.57,166.77,71323.0,157.3822,157.3822,157.0804,157.269,71323.0
2020-07-20 15:40:00,166.83,167.02,166.66,167.0,42325.0,157.3256,157.5048,157.1653,157.4859,42325.0
2020-07-20 15:50:00,167.02,167.23,166.76,167.07,114387.0,157.5048,157.7028,157.2596,157.552,114387.0
2020-07-21 09:30:00,166.87,167.23,166.07,166.19,52901.0,157.3634,157.7028,156.6089,156.7221,52901.0
2020-07-21 09:40:00,166.16,166.3,165.26,165.69,21490.0,156.6938,156.8258,155.8451,156.2506,21490.0
2020-07-21 09:50:00,165.85,166.38,165.68,166.25,14834.0,156.4015,156.9013,156.2411,156.7787,14834.0
2020-07-21 10:00:00,166.25,166.4,165.67,166.24,21635.0,156.7787,156.9201,156.2317,156.7692,21635.0
2020-07-21 10:10:00,166.28,166.82,166.23,166.82,15842.0,156.807,157.3162,156.7598,157.3162,15842.0
2020-07-21 10:20:00,166.83,166.94,166.16,166.19,17301.0,157.3256,157.4294,156.6938,156.7221,17301.0
2020-07-21 10:30:00,166.12,166.17,165.75,165.93,19432.0,156.6561,156.7032,156.3072,156.4769,19432.0
2020-07-21 10:40:00,165.92,166.03,165.63,165.95,25038.0,156.4675,156.5712,156.194,156.4958,25038.0
2020-07-21 10:50:00,165.97,166.42,165.97,166.15,20298.0,156.5146,156.939,156.5146,156.6844,20298.0
2020-07-21 11:00:00,166.16,166.19,165.13,165.13,17661.0,156.6938,156.7221,155.7225,155.7225,17661.0
2020-07-21 11:10:00,165.14,165.31,164.82,165.03,24718.0,155.7319,155.8922,155.4301,155.6282,24718.0
2020-07-21 11:20:00,165.06,165.37,165.04,165.37,14679.0,155.6565,155.9488,155.6376,155.9488,14679.0
2020-07-21 11:30:00,165.25,165.55,165.21,165.3,19635.0,155.8356,156.1186,155.7979,155.8828,19635.0
2020-07-21 11:40:00,165.3,165.53,165.17,165.2,11287.0,155.8828,156.0997,155.7602,155.7885,11287.0
2020-07-21 11:50:00,165.2,165.55,165.02,165.51,25742.0,155.7885,156.1186,155.6187,156.0808,25742.0
2020-07-21 12:00:00,165.47,165.7,165.41,165.64,25140.0,156.0431,156.26,155.9865,156.2034,25140.0
2020-07-21 12:10:00,165.57,165.92,165.54,165.85,15472.0,156.1374,156.4675,156.1091,156.4015,15472.0
2020-07-21 12:20:00,165.87,166.1,165.77,166.1,11959.0,156.4203,156.6372,156.326,156.6372,11959.0
2020-07-21 12:30:00,166.02,166.16,165.58,165.58,10621.0,156.5618,156.6938,156.1468,156.1468,10621.0
2020-07-21 12:40:00,165.55,165.76,165.45,165.5,7209.0,156.1186,156.3166,156.0242,156.0714,7209.0
2020-07-21 12:50:00,165.44,165.77,165.43,165.74,7232.0,156.0148,156.326,156.0054,156.2977,7232.0
2020-07-21 13:00:00,165.71,165.74,165.56,165.61,10498.0,156.2694,156.2977,156.128,156.1751,10498.0
2020-07-21 13:10:00,165.66,165.7,165.48,165.69,20795.0,156.2223,156.26,156.0525,156.2506,20795.0
2020-07-21 13:20:00,165.74,166.2,165.63,166.13,25340.0,156.2977,156.7315,156.194,156.6655,25340.0
2020-07-21 13:30:00,166.08,166.19,165.89,166.19,35533.0,156.6184,156.7221,156.4392,156.7221,35533.0
2020-07-21 13:40:00,166.14,166.16,165.95,165.95,9063.0,156.6749,156.6938,156.4958,156.4958,9063.0
2020-07-21 13:50:00,165.95,165.95,165.8,165.89,9552.0,156.4958,156.4958,156.3543,156.4392,9552.0
2020-07-21 14:00:00,165.92,165.98,165.84,165.98,7808.0,156.4675,156.5241,156.392,156.5241,7808.0
2020-07-21 14:10:00,165.98,166.01,165.82,165.82,12187.0,156.5241,156.5523,156.3732,156.3732,12187.0
2020-07-21 14:20:00,165.87,166.16,165.86,166.14,7811.0,156.4203,156.6938,156.4109,156.6749,7811.0
2020-07-21 14:30:00,166.18,166.18,165.89,165.89,10394.0,156.7127,156.7127,156.4392,156.4392,10394.0
2020-07-21 14:40:00,165.92,166.0,165.77,165.78,7216.0,156.4675,156.5429,156.326,156.3354,7216.0
2020-07-21 14:50:00,165.69,165.88,165.68,165.77,8878.0,156.2506,156.4298,156.2411,156.326,8878.0
2020-07-21 15:00:00,165.76,165.81,165.68,165.76,10991.0,156.3166,156.3637,156.2411,156.3166,10991.0
2020-07-21 15:10:00,165.77,165.84,165.15,165.38,40098.0,156.326,156.392,155.7413,155.9582,40098.0
2020-07-21 15:20:00,165.39,165.46,165.0,165.1,23903.0,155.9677,156.0337,155.5999,155.6942,23903.0
2020-07-21 15:30:00,165.08,165.18,164.92,164.95,22445.0,155.6753,155.7696,155.5244,155.5527,22445.0
2020-07-21 15:40:00,164.97,165.44,164.95,165.39,35084.0,155.5716,156.0148,155.5527,155.9677,35084.0
2020-07-21 15:50:00,165.45,165.53,164.76,165.38,126278.0,156.0242,156.0997,155.3736,155.9582,126278.0
2020-07-22 09:30:00,165.54,165.85,165.13,165.13,71524.0,156.1091,156.4015,155.7225,155.7225,71524.0
2020-07-22 09:40:00,165.23,165.31,164.1,164.15,20786.0,155.8168,155.8922,154.7512,154.7983,20786.0
2020-07-22 09:50:00,164.18,164.33,163.68,163.86,44914.0,154.8266,154.9681,154.3551,154.5248,44914.0
2020-07-22 10:00:00,163.93,164.07,163.59,163.74,29168.0,154.5908,154.7229,154.2702,154.4117,29168.0
2020-07-22 10:10:00,163.76,164.06,163.46,164.03,59111.0,154.4305,154.7134,154.1476,154.6851,59111.0
2020-07-22 10:20:00,164.02,164.02,163.48,163.49,47354.0,154.6757,154.6757,154.1665,154.1759,47354.0
2020-07-22 10:30:00,163.55,163.55,162.95,163.31,31840.0,154.2325,154.2325,153.6667,154.0062,31840.0
2020-07-22 10:40:00,163.32,163.52,162.9,162.94,18747.0,154.0156,154.2042,153.6195,153.6572,18747.0
2020-07-22 10:50:00,162.94,162.97,162.56,162.8,22962.0,153.6572,153.6855,153.2989,153.5252,22962.0
2020-07-22 11:00:00,162.75,162.89,162.33,162.88,16782.0,153.4781,153.6101,153.082,153.6007,16782.0
2020-07-22 11:10:00,162.89,163.17,162.67,163.04,17707.0,153.6101,153.8741,153.4026,153.7515,17707.0
2020-07-22 11:20:00,163.06,163.27,162.87,163.21,15964.0,153.7704,153.9684,153.5912,153.9119,15964.0
2020-07-22 11:30:00,163.21,163.38,163.1,163.37,9755.0,153.9119,154.0722,153.8081,154.0627,9755.0
2020-07-22 11:40:00,163.38,164.09,163.38,164.06,13623.0,154.0722,154.7417,154.0722,154.7134,13623.0
2020-07-22 11:50:00,164.02,164.3,163.98,164.16,16843.0,154.6757,154.9398,154.638,154.8077,16843.0
2020-07-22 12:00:00,164.2,164.23,164.05,164.17,14709.0,154.8455,154.8738,154.704,154.8172,14709.0
2020-07-22 12:10:00,164.17,164.61,164.17,164.43,13588.0,154.8172,155.2321,154.8172,155.0624,13588.0
2020-07-22 12:20:00,164.46,164.94,164.35,164.78,19555.0,155.0906,155.5433,154.9869,155.3924,19555.0
2020-07-22 12:30:00,164.78,164.87,164.59,164.67,16531.0,155.3924,155.4773,155.2132,155.2887,16531.0
2020-07-22 12:40:00,164.71,164.72,164.38,164.43,14422.0,155.3264,155.3358,155.0152,155.0624,14422.0
2020-07-22 12:50:00,164.49,164.54,164.33,164.52,17201.0,155.1189,155.1661,154.9681,155.1472,17201.0
2020-07-22 13:00:00,164.63,164.77,164.44,164.75,6963.0,155.251,155.383,155.0718,155.3641,6963.0
2020-07-22 13:10:00,164.76,164.89,164.67,164.75,12124.0,155.3736,155.4962,155.2887,155.3641,12124.0
2020-07-22 13:20:00,164.75,164.84,164.64,164.71,8266.0,155.3641,155.449,155.2604,155.3264,8266.0
2020-07-22 13:30:00,164.72,164.72,164.46,164.63,10534.0,155.3358,155.3358,155.0906,155.251,10534.0
2020-07-22 13:40:00,164.58,164.63,164.18,164.28,12461.0,155.2038,155.251,154.8266,154.9209,12461.0
2020-07-22 13:50:00,164.33,164.38,163.88,163.88,15130.0,154.9681,155.0152,154.5437,154.5437,15130.0
2020-07-22 14:00:00,163.9,164.21,163.87,164.16,6838.0,154.5626,154.8549,154.5343,154.8077,6838.0
2020-07-22 14:10:00,164.18,164.18,163.92,164.08,9656.0,154.8266,154.8266,154.5814,154.7323,9656.0
2020-07-22 14:20:00,164.14,164.32,164.01,164.29,8453.0,154.7889,154.9586,154.6663,154.9303,8453.0
2020-07-22 14:30:00,164.33,164.58,164.23,164.58,15412.0,154.9681,155.2038,154.8738,155.2038,15412.0
2020-07-22 14:40:00,164.57,164.57,164.28,164.37,7289.0,155.1944,155.1944,154.9209,155.0058,7289.0
2020-07-22 14:50:00,164.28,164.28,164.12,164.19,8958.0,154.9209,154.9209,154.77,154.836,8958.0
2020-07-22 15:00:00,164.2,164.26,163.98,164.08,12696.0,154.8455,154.902,154.638,154.7323,12696.0
2020-07-22 15:10:00,164.06,164.5,164.0,164.22,15910.0,154.7134,155.1284,154.6569,154.8643,15910.0
2020-07-22 15:20:00,164.22,164.36,164.2,164.27,13067.0,154.8643,154.9963,154.8455,154.9115,13067.0
2020-07-22 15:30:00,164.22,164.42,164.19,164.38,17111.0,154.8643,155.0529,154.836,155.0152,17111.0
2020-07-22 15:40:00,164.4,164.89,164.39,164.81,36776.0,155.0341,155.4962,155.0246,155.4207,36776.0
2020-07-22 15:50:00,164.85,164.89,164.35,164.75,136165.0,155.4584,155.4962,154.9869,155.3641,136165.0
2020-07-23 09:30:00,165.26,165.35,164.26,165.15,72960.0,155.8451,155.9299,154.902,155.7413,72960.0
2020-07-23 09:40:00,165.06,165.46,165.02,165.26,35802.0,155.6565,156.0337,155.6187,155.8451,35802.0
2020-07-23 09:50:00,165.17,165.34,164.6,164.7,22873.0,155.7602,155.9205,155.2227,155.317,22873.0
2020-07-23 10:00:00,164.62,164.63,164.04,164.55,30179.0,155.2415,155.251,154.6946,155.1755,30179.0
2020-07-23 10:10:00,164.52,164.65,164.16,164.16,30182.0,155.1472,155.2698,154.8077,154.8077,30182.0
2020-07-23 10:20:00,164.2,164.32,163.85,163.98,23457.0,154.8455,154.9586,154.5154,154.638,23457.0
2020-07-23 10:30:00,164.0,164.51,163.93,164.38,22695.0,154.6569,155.1378,154.5908,155.0152,22695.0
2020-07-23 10:40:00,164.42,164.52,164.09,164.29,27743.0,155.0529,155.1472,154.7417,154.9303,27743.0
2020-07-23 10:50:00,164.21,164.27,163.95,164.17,18488.0,154.8549,154.9115,154.6097,154.8172,18488.0
2020-07-23 11:00:00,164.2,164.47,164.03,164.14,16741.0,154.8455,155.1001,154.6851,154.7889,16741.0
2020-07-23 11:10:00,164.15,164.17,163.59,163.81,30769.0,154.7983,154.8172,154.2702,154.4777,30769.0
2020-07-23 11:20:00,163.81,164.3,163.65,164.04,27171.0,154.4777,154.9398,154.3268,154.6946,27171.0
2020-07-23 11:30:00,164.01,164.73,164.0,164.73,32532.0,154.6663,155.3453,154.6569,155.3453,32532.0
2020-07-23 11:40:00,164.73,164.76,164.37,164.53,18023.0,155.3453,155.3736,155.0058,155.1567,18023.0
2020-07-23 11:50:00,164.47,164.5,164.22,164.27,12510.0,155.1001,155.1284,154.8643,154.9115,12510.0
2020-07-23 12:00:00,164.3,164.38,164.15,164.28,14023.0,154.9398,155.0152,154.7983,154.9209,14023.0
2020-07-23 12:10:00,164.21,164.39,164.1,164.14,22081.0,154.8549,155.0246,154.7512,154.7889,22081.0
2020-07-23 12:20:00,164.19,164.39,164.1,164.24,20387.0,154.836,155.0246,154.7512,154.8832,20387.0
2020-07-23 12:30:00,164.24,164.36,163.95,164.07,22311.0,154.8832,154.9963,154.6097,154.7229,22311.0
2020-07-23 12:40:00,163.96,164.06,163.82,164.01,14828.0,154.6191,154.7134,154.4871,154.6663,14828.0
2020-07-23 12:50:00,164.0,164.07,163.75,164.06,25957.0,154.6569,154.7229,154.4211,154.7134,25957.0
2020-07-23 13:00:00,164.1,164.64,164.1,164.5,21554.0,154.7512,155.2604,154.7512,155.1284,21554.0
2020-07-23 13:10:00,164.52,164.57,163.7,163.75,29638.0,155.1472,155.1944,154.3739,154.4211,29638.0
2020-07-23 13:20:00,163.74,163.74,163.12,163.17,23050.0,154.4117,154.4117,153.827,153.8741,23050.0
2020-07-23 13:30:00,163.17,163.31,163.0,163.05,27640.0,153.8741,154.0062,153.7138,153.761,27640.0
2020-07-23 13:40:00,163.02,163.09,162.71,162.76,35605.0,153.7327,153.7987,153.4403,153.4875,35605.0
2020-07-23 13:50:00,162.7,162.8,162.51,162.74,28044.0,153.4309,153.5252,153.2517,153.4686,28044.0
2020-07-23 14:00:00,162.75,162.75,162.14,162.53,55574.0,153.4781,153.4781,152.9028,153.2706,55574.0
2020-07-23 14:10:00,162.52,162.52,161.6,161.82,38053.0,153.2612,153.2612,152.3936,152.6011,38053.0
2020-07-23 14:20:00,161.81,162.0,161.63,161.83,47474.0,152.5916,152.7708,152.4219,152.6105,47474.0
2020-07-23 14:30:00,161.74,162.16,161.65,161.65,43481.0,152.5256,152.9217,152.4407,152.4407,43481.0
2020-07-23 14:40:00,161.73,161.92,161.42,161.78,38786.0,152.5162,152.6954,152.2238,152.5633,38786.0
2020-07-23 14:50:00,161.75,162.0,161.74,161.9,36981.0,152.535,152.7708,152.5256,152.6765,36981.0
2020-07-23 15:00:00,161.9,161.95,161.51,161.77,33600.0,152.6765,152.7236,152.3087,152.5539,33600.0
2020-07-23 15:10:00,161.76,161.87,161.61,161.71,41313.0,152.5445,152.6482,152.403,152.4973,41313.0
2020-07-23 15:20:00,161.73,161.84,161.12,161.19,46485.0,152.5162,152.6199,151.9409,152.0069,46485.0
2020-07-23 15:30:00,161.17,161.6,161.03,161.03,81321.0,151.9881,152.3936,151.8561,151.8561,81321.0
2020-07-23 15:40:00,161.06,161.5,160.8,161.12,82394.0,151.8843,152.2993,151.6392,151.9409,82394.0
2020-07-23 15:50:00,161.11,161.58,160.79,161.49,277028.0,151.9315,152.3747,151.6297,152.2899,277028.0
2020-07-24 09:30:00,161.47,161.47,159.01,159.25,74977.0,152.271,152.271,149.9511,150.1775,74977.0
2020-07-24 09:40:00,159.32,160.25,159.32,159.55,48272.0,150.2435,151.1205,150.2435,150.4604,48272.0
2020-07-24 09:50:00,159.56,160.01,159.13,159.95,41702.0,150.4698,150.8942,150.0643,150.8376,41702.0
2020-07-24 10:00:00,160.11,160.19,159.65,159.94,53863.0,150.9885,151.0639,150.5547,150.8282,53863.0
2020-07-24 10:10:00,159.9,160.0,159.57,159.64,33819.0,150.7904,150.8847,150.4792,150.5452,33819.0
2020-07-24 10:20:00,159.65,159.68,158.78,158.83,47063.0,150.5547,150.583,149.7342,149.7814,47063.0
2020-07-24 10:30:00,158.83,158.89,158.45,158.57,29311.0,149.7814,149.838,149.423,149.5362,29311.0
2020-07-24 10:40:00,158.56,158.81,158.52,158.75,16932.0,149.5268,149.7625,149.4891,149.706,16932.0
2020-07-24 10:50:00,158.71,159.45,158.71,159.44,28163.0,149.6682,150.3661,149.6682,150.3566,28163.0
2020-07-24 11:00:00,159.39,159.56,159.27,159.42,19428.0,150.3095,150.4698,150.1963,150.3378,19428.0
2020-07-24 11:10:00,159.43,159.47,159.19,159.36,16880.0,150.3472,150.3849,150.1209,150.2812,16880.0
2020-07-24 11:20:00,159.38,159.38,158.79,159.15,27526.0,150.3001,150.3001,149.7437,150.0832,27526.0
2020-07-24 11:30:00,159.19,159.41,159.16,159.34,53473.0,150.1209,150.3284,150.0926,150.2623,53473.0
2020-07-24 11:40:00,159.39,159.39,158.67,158.67,23084.0,150.3095,150.3095,149.6305,149.6305,23084.0
2020-07-24 11:50:00,158.72,159.16,158.63,159.02,18797.0,149.6777,150.0926,149.5928,149.9606,18797.0
2020-07-24 12:00:00,159.03,159.03,158.49,158.65,18893.0,149.97,149.97,149.4608,149.6116,18893.0
2020-07-24 12:10:00,158.61,158.95,158.61,158.74,14969.0,149.5739,149.8946,149.5739,149.6965,14969.0
2020-07-24 12:20:00,158.82,159.14,158.82,159.0,13259.0,149.772,150.0737,149.772,149.9417,13259.0
2020-07-24 12:30:00,158.98,159.02,158.83,159.0,13999.0,149.9228,149.9606,149.7814,149.9417,13999.0
2020-07-24 12:40:00,159.0,159.36,158.9,159.31,163815.0,149.9417,150.2812,149.8474,150.234,163815.0
2020-07-24 12:50:00,159.27,159.45,159.03,159.33,15213.0,150.1963,150.3661,149.97,150.2529,15213.0
2020-07-24 13:00:00,159.25,159.28,158.71,158.72,15923.0,150.1775,150.2058,149.6682,149.6777,15923.0
2020-07-24 13:10:00,158.76,158.95,158.65,158.87,11284.0,149.7154,149.8946,149.6116,149.8191,11284.0
2020-07-24 13:20:00,158.92,159.04,158.85,158.99,14124.0,149.8663,149.9794,149.8003,149.9323,14124.0
2020-07-24 13:30:00,158.99,159.08,158.87,159.0,17218.0,149.9323,150.0172,149.8191,149.9417,17218.0
2020-07-24 13:40:00,159.01,159.29,158.91,159.23,98644.0,149.9511,150.2152,149.8568,150.1586,98644.0
2020-07-24 13:50:00,159.24,159.36,159.03,159.35,47606.0,150.168,150.2812,149.97,150.2718,47606.0
2020-07-24 14:00:00,159.36,159.49,159.0,159.35,29735.0,150.2812,150.4038,149.9417,150.2718,29735.0
2020-07-24 14:10:00,159.39,159.46,159.16,159.33,17306.0,150.3095,150.3755,150.0926,150.2529,17306.0
2020-07-24 14:20:00,159.33,159.67,159.3,159.58,19460.0,150.2529,150.5735,150.2246,150.4887,19460.0
2020-07-24 14:30:00,159.56,159.64,159.25,159.58,40416.0,150.4698,150.5452,150.1775,150.4887,40416.0
2020-07-24 14:40:00,159.62,159.89,159.51,159.51,39012.0,150.5264,150.781,150.4227,150.4227,39012.0
2020-07-24 14:50:00,159.51,159.56,159.31,159.47,55492.0,150.4227,150.4698,150.234,150.3849,55492.0
2020-07-24 15:00:00,159.45,159.72,159.36,159.62,31411.0,150.3661,150.6207,150.2812,150.5264,31411.0
2020-07-24 15:10:00,159.59,159.72,159.2,159.22,40603.0,150.4981,150.6207,150.1303,150.1492,40603.0
2020-07-24 15:20:00,159.25,159.55,158.9,158.92,27366.0,150.1775,150.4604,149.8474,149.8663,27366.0
2020-07-24 15:30:00,158.92,159.25,158.73,159.11,61664.0,149.8663,150.1775,149.6871,150.0454,61664.0
2020-07-24 15:40:00,159.09,159.33,158.92,159.12,66550.0,150.0266,150.2529,149.8663,150.0549,66550.0
2020-07-24 15:50:00,159.12,159.58,158.92,159.5,177005.0,150.0549,150.4887,149.8663,150.4132,177005.0
2020-07-27 09:30:00,159.6,160.24,158.59,159.75,153999.0,150.5075,151.1111,149.5551,150.649,153999.0
2020-07-27 09:40:00,159.55,159.95,159.16,159.73,67101.0,150.4604,150.8376,150.0926,150.6301,67101.0
2020-07-27 09:50:00,159.74,160.91,159.5,160.53,54031.0,150.6396,151.7429,150.4132,151.3845,54031.0
2020-07-27 10:00:00,160.51,161.74,160.38,161.29,68689.0,151.3657,152.5256,151.2431,152.1012,68689.0
2020-07-27 10:10:00,161.29,161.4,160.81,160.96,67421.0,152.1012,152.205,151.6486,151.79,67421.0
2020-07-27 10:20:00,160.95,161.15,160.58,160.65,37945.0,151.7806,151.9692,151.4317,151.4977,37945.0
2020-07-27 10:30:00,160.66,160.73,160.36,160.51,26540.0,151.5071,151.5731,151.2242,151.3657,26540.0
2020-07-27 10:40:00,160.54,160.91,160.54,160.72,14996.0,151.394,151.7429,151.394,151.5637,14996.0
2020-07-27 10:50:00,160.68,160.68,160.37,160.52,14471.0,151.526,151.526,151.2337,151.3751,14471.0
2020-07-27 11:00:00,160.5,160.58,160.37,160.5,15740.0,151.3563,151.4317,151.2337,151.3563,15740.0
2020-07-27 11:10:00,160.5,160.65,160.4,160.65,15313.0,151.3563,151.4977,151.2619,151.4977,15313.0
2020-07-27 11:20:00,160.67,160.81,160.29,160.36,17193.0,151.5166,151.6486,151.1582,151.2242,17193.0
2020-07-27 11:30:00,160.42,160.44,159.95,159.99,25922.0,151.2808,151.2997,150.8376,150.8753,25922.0
2020-07-27 11:40:00,160.06,160.33,160.04,160.15,10387.0,150.9413,151.1959,150.9225,151.0262,10387.0
2020-07-27 11:50:00,160.07,160.33,160.05,160.26,17237.0,150.9507,151.1959,150.9319,151.1299,17237.0
2020-07-27 12:00:00,160.25,160.42,160.0,160.25,12601.0,151.1205,151.2808,150.8847,151.1205,12601.0
2020-07-27 12:10:00,160.28,160.46,160.04,160.28,23357.0,151.1488,151.3185,150.9225,151.1488,23357.0
2020-07-27 12:20:00,160.28,160.39,160.18,160.36,16528.0,151.1488,151.2525,151.0545,151.2242,16528.0
2020-07-27 12:30:00,160.38,160.59,160.22,160.25,23530.0,151.2431,151.4411,151.0922,151.1205,23530.0
2020-07-27 12:40:00,160.25,160.39,160.16,160.22,32563.0,151.1205,151.2525,151.0356,151.0922,32563.0
2020-07-27 12:50:00,160.22,160.43,160.14,160.42,22954.0,151.0922,151.2902,151.0168,151.2808,22954.0
2020-07-27 13:00:00,160.4,160.75,160.3,160.49,47215.0,151.2619,151.592,151.1676,151.3468,47215.0
2020-07-27 13:10:00,160.54,160.66,160.49,160.55,15685.0,151.394,151.5071,151.3468,151.4034,15685.0
2020-07-27 13:20:00,160.55,160.68,160.46,160.58,22731.0,151.4034,151.526,151.3185,151.4317,22731.0
2020-07-27 13:30:00,160.61,160.73,160.16,160.68,42587.0,151.46,151.5731,151.0356,151.526,42587.0
2020-07-27 13:40:00,160.69,160.86,160.38,160.55,20002.0,151.5354,151.6957,151.2431,151.4034,20002.0
2020-07-27 13:50:00,160.5,160.68,160.46,160.54,18542.0,151.3563,151.526,151.3185,151.394,18542.0
2020-07-27 14:00:00,160.52,160.78,160.39,160.45,39701.0,151.3751,151.6203,151.2525,151.3091,39701.0
2020-07-27 14:10:00,160.47,160.52,160.24,160.32,21834.0,151.328,151.3751,151.1111,151.1865,21834.0
2020-07-27 14:20:00,160.34,160.42,160.0,160.12,72188.0,151.2054,151.2808,150.8847,150.9979,72188.0
2020-07-27 14:30:00,160.16,160.29,160.09,160.17,48954.0,151.0356,151.1582,150.9696,151.0451,48954.0
2020-07-27 14:40:00,160.18,160.59,159.98,160.37,40021.0,151.0545,151.4411,150.8659,151.2337,40021.0
2020-07-27 14:50:00,160.36,160.5,160.21,160.42,32175.0,151.2242,151.3563,151.0828,151.2808,32175.0
2020-07-27 15:00:00,160.41,160.57,160.37,160.53,36208.0,151.2714,151.4223,151.2337,151.3845,36208.0
2020-07-27 15:10:00,160.56,160.63,160.32,160.42,49412.0,151.4128,151.4788,151.1865,151.2808,49412.0
2020-07-27 15:20:00,160.38,160.69,160.38,160.62,36753.0,151.2431,151.5354,151.2431,151.4694,36753.0
2020-07-27 15:30:00,160.62,160.67,160.31,160.39,47275.0,151.4694,151.5166,151.1771,151.2525,47275.0
2020-07-27 15:40:00,160.39,160.87,160.38,160.53,72566.0,151.2525,151.7052,151.2431,151.3845,72566.0
2020-07-27 15:50:00,160.58,160.92,160.25,160.5,385308.0,151.4317,151.7523,151.1205,151.3563,385308.0
2020-07-28 09:30:00,161.67,162.69,161.34,161.83,70912.0,152.4596,153.4215,152.1484,152.6105,70912.0
2020-07-28 09:40:00,161.93,163.33,161.81,162.53,83151.0,152.7048,154.025,152.5916,153.2706,83151.0
2020-07-28 09:50:00,162.64,163.06,162.35,162.6,63039.0,153.3743,153.7704,153.1009,153.3366,63039.0
2020-07-28 10:00:00,162.71,163.46,162.53,163.36,56404.0,153.4403,154.1476,153.2706,154.0533,56404.0
2020-07-28 10:10:00,163.31,163.91,162.83,163.8,64762.0,154.0062,154.572,153.5535,154.4683,64762.0
2020-07-28 10:20:00,163.83,164.45,163.62,164.45,86205.0,154.4965,155.0812,154.2985,155.0812,86205.0
2020-07-28 10:30:00,164.46,165.19,164.19,164.77,151358.0,155.0906,155.7791,154.836,155.383,151358.0
2020-07-28 10:40:00,164.75,165.36,164.32,164.43,78464.0,155.3641,155.9394,154.9586,155.0624,78464.0
2020-07-28 10:50:00,164.5,165.13,164.42,164.72,45881.0,155.1284,155.7225,155.0529,155.3358,45881.0
2020-07-28 11:00:00,164.72,164.72,164.16,164.56,37863.0,155.3358,155.3358,154.8077,155.185,37863.0
2020-07-28 11:10:00,164.56,164.89,164.03,164.81,48109.0,155.185,155.4962,154.6851,155.4207,48109.0
2020-07-28 11:20:00,164.86,164.89,164.45,164.84,41736.0,155.4679,155.4962,155.0812,155.449,41736.0
2020-07-28 11:30:00,164.86,164.93,164.55,164.8,40087.0,155.4679,155.5339,155.1755,155.4113,40087.0
2020-07-28 11:40:00,164.78,165.41,164.7,165.09,91483.0,155.3924,155.9865,155.317,155.6848,91483.0
2020-07-28 11:50:00,164.95,165.25,164.53,164.82,45329.0,155.5527,155.8356,155.1567,155.4301,45329.0
2020-07-28 12:00:00,164.8,164.91,164.52,164.71,49768.0,155.4113,155.515,155.1472,155.3264,49768.0
2020-07-28 12:10:00,164.75,164.78,164.01,164.01,28753.0,155.3641,155.3924,154.6663,154.6663,28753.0
2020-07-28 12:20:00,164.06,164.19,163.95,164.07,19384.0,154.7134,154.836,154.6097,154.7229,19384.0
2020-07-28 12:30:00,164.1,164.11,163.86,164.03,20231.0,154.7512,154.7606,154.5248,154.6851,20231.0
2020-07-28 12:40:00,164.01,164.77,163.9,164.27,128795.0,154.6663,155.383,154.5626,154.9115,128795.0
2020-07-28 12:50:00,164.24,164.32,163.84,163.99,42768.0,154.8832,154.9586,154.506,154.6474,42768.0
2020-07-28 13:00:00,164.0,164.08,163.5,163.76,66184.0,154.6569,154.7323,154.1853,154.4305,66184.0
2020-07-28 13:10:00,163.8,164.35,163.64,164.05,141833.0,154.4683,154.9869,154.3174,154.704,141833.0
2020-07-28 13:20:00,164.06,164.06,163.8,163.85,20838.0,154.7134,154.7134,154.4683,154.5154,20838.0
2020-07-28 13:30:00,163.82,164.09,163.66,163.95,22598.0,154.4871,154.7417,154.3362,154.6097,22598.0
2020-07-28 13:40:00,163.88,164.05,163.87,164.01,13359.0,154.5437,154.704,154.5343,154.6663,13359.0
2020-07-28 13:50:00,164.03,164.08,163.81,164.0,40040.0,154.6851,154.7323,154.4777,154.6569,40040.0
2020-07-28 14:00:00,164.02,164.04,163.54,163.66,37793.0,154.6757,154.6946,154.2231,154.3362,37793.0
2020-07-28 14:10:00,163.65,163.7,163.49,163.65,23085.0,154.3268,154.3739,154.1759,154.3268,23085.0
2020-07-28 14:20:00,163.61,163.76,163.61,163.66,13430.0,154.2891,154.4305,154.2891,154.3362,13430.0
2020-07-28 14:30:00,163.65,164.05,163.6,164.05,18445.0,154.3268,154.704,154.2796,154.704,18445.0
2020-07-28 14:40:00,164.04,164.13,163.86,163.86,24437.0,154.6946,154.7795,154.5248,154.5248,24437.0
2020-07-28 14:50:00,163.88,164.25,163.8,163.9,53689.0,154.5437,154.8926,154.4683,154.5626,53689.0
2020-07-28 15:00:00,163.94,164.0,163.78,163.89,46605.0,154.6003,154.6569,154.4494,154.5531,46605.0
2020-07-28 15:10:00,163.9,163.94,162.95,163.47,66340.0,154.5626,154.6003,153.6667,154.1571,66340.0
2020-07-28 15:20:00,163.44,163.59,163.24,163.36,24135.0,154.1288,154.2702,153.9402,154.0533,24135.0
2020-07-28 15:30:00,163.38,163.62,163.12,163.25,42192.0,154.0722,154.2985,153.827,153.9496,42192.0
2020-07-28 15:40:00,163.25,163.29,162.76,162.83,92146.0,153.9496,153.9873,153.4875,153.5535,92146.0
2020-07-28 15:50:00,162.76,162.9,162.46,162.76,217403.0,153.4875,153.6195,153.2046,153.4875,217403.0
2020-07-29 09:30:00,162.53,162.6,161.1,161.74,72901.0,153.2706,153.3366,151.9221,152.5256,72901.0
2020-07-29 09:40:00,161.81,162.36,161.72,161.78,53551.0,152.5916,153.1103,152.5067,152.5633,53551.0
2020-07-29 09:50:00,161.93,162.19,161.83,162.05,31621.0,152.7048,152.95,152.6105,152.8179,31621.0
2020-07-29 10:00:00,162.28,162.31,161.58,161.82,27831.0,153.0348,153.0631,152.3747,152.6011,27831.0
2020-07-29 10:10:00,161.79,162.1,161.65,161.97,34524.0,152.5728,152.8651,152.4407,152.7425,34524.0
2020-07-29 10:20:00,161.96,162.05,161.67,161.94,22964.0,152.7331,152.8179,152.4596,152.7142,22964.0
2020-07-29 10:30:00,161.94,162.23,161.71,162.21,36462.0,152.7142,152.9877,152.4973,152.9688,36462.0
2020-07-29 10:40:00,162.22,162.43,162.0,162.37,38731.0,152.9783,153.1763,152.7708,153.1197,38731.0
2020-07-29 10:50:00,162.43,162.54,162.06,162.07,34510.0,153.1763,153.28,152.8274,152.8368,34510.0
2020-07-29 11:00:00,162.11,162.25,161.95,162.15,47735.0,152.8745,153.0066,152.7236,152.9123,47735.0
2020-07-29 11:10:00,162.16,162.28,162.05,162.13,27230.0,152.9217,153.0348,152.8179,152.8934,27230.0
2020-07-29 11:20:00,162.18,162.6,162.01,162.53,37321.0,152.9405,153.3366,152.7802,153.2706,37321.0
2020-07-29 11:30:00,162.56,162.62,162.35,162.41,31381.0,153.2989,153.3555,153.1009,153.1574,31381.0
2020-07-29 11:40:00,162.37,162.65,162.3,162.44,28331.0,153.1197,153.3838,153.0537,153.1857,28331.0
2020-07-29 11:50:00,162.43,162.98,162.42,162.88,106908.0,153.1763,153.695,153.1669,153.6007,106908.0
2020-07-29 12:00:00,162.87,163.03,162.5,162.52,35551.0,153.5912,153.7421,153.2423,153.2612,35551.0
2020-07-29 12:10:00,162.5,162.76,162.14,162.37,26686.0,153.2423,153.4875,152.9028,153.1197,26686.0
2020-07-29 12:20:00,162.4,162.53,162.33,162.4,22490.0,153.148,153.2706,153.082,153.148,22490.0
2020-07-29 12:30:00,162.42,162.67,162.18,162.18,40918.0,153.1669,153.4026,152.9405,152.9405,40918.0
2020-07-29 12:40:00,162.21,162.73,162.12,162.69,70176.0,152.9688,153.4592,152.884,153.4215,70176.0
2020-07-29 12:50:00,162.67,162.94,162.6,162.68,46785.0,153.4026,153.6572,153.3366,153.4121,46785.0
2020-07-29 13:00:00,162.68,162.85,162.41,162.85,23436.0,153.4121,153.5724,153.1574,153.5724,23436.0
2020-07-29 13:10:00,162.84,162.96,162.75,162.83,18241.0,153.5629,153.6761,153.4781,153.5535,18241.0
2020-07-29 13:20:00,162.88,162.98,162.77,162.77,18042.0,153.6007,153.695,153.4969,153.4969,18042.0
2020-07-29 13:30:00,162.74,162.81,162.56,162.56,26386.0,153.4686,153.5347,153.2989,153.2989,26386.0
2020-07-29 13:40:00,162.53,162.76,162.53,162.68,25610.0,153.2706,153.4875,153.2706,153.4121,25610.0
2020-07-29 13:50:00,162.67,162.69,162.15,162.35,35261.0,153.4026,153.4215,152.9123,153.1009,35261.0
2020-07-29 14:00:00,162.38,162.48,161.89,162.01,59057.0,153.1291,153.2235,152.6671,152.7802,59057.0
2020-07-29 14:10:00,162.05,162.19,161.89,161.95,47674.0,152.8179,152.95,152.6671,152.7236,47674.0
2020-07-29 14:20:00,161.97,162.11,161.84,162.0,29457.0,152.7425,152.8745,152.6199,152.7708,29457.0
2020-07-29 14:30:00,162.0,162.53,162.0,162.45,51756.0,152.7708,153.2706,152.7708,153.1952,51756.0
2020-07-29 14:40:00,162.44,162.44,162.01,162.11,49841.0,153.1857,153.1857,152.7802,152.8745,49841.0
2020-07-29 14:50:00,162.1,162.15,161.87,161.92,66079.0,152.8651,152.9123,152.6482,152.6954,66079.0
2020-07-29 15:00:00,161.97,162.06,161.78,162.01,40624.0,152.7425,152.8274,152.5633,152.7802,40624.0
2020-07-29 15:10:00,162.03,162.17,161.9,162.16,120508.0,152.7991,152.9311,152.6765,152.9217,120508.0
2020-07-29 15:20:00,162.17,162.59,162.11,162.24,88729.0,152.9311,153.3272,152.8745,152.9971,88729.0
2020-07-29 15:30:00,162.22,162.55,162.22,162.28,110191.0,152.9783,153.2895,152.9783,153.0348,110191.0
2020-07-29 15:40:00,162.29,162.31,161.76,161.78,121500.0,153.0443,153.0631,152.5445,152.5633,121500.0
2020-07-29 15:50:00,161.8,161.86,161.57,161.73,212459.0,152.5822,152.6388,152.3653,152.5162,212459.0
2020-07-30 09:30:00,158.45,158.5,156.06,156.31,249175.0,149.423,149.4702,147.1692,147.405,249175.0
2020-07-30 09:40:00,156.31,156.32,153.53,153.63,216383.0,147.405,147.4144,144.7833,144.8776,216383.0
2020-07-30 09:50:00,153.79,155.16,153.67,154.3,229807.0,145.0285,146.3205,144.9154,145.5095,229807.0
2020-07-30 10:00:00,154.28,155.11,153.8,155.04,256771.0,145.4906,146.2733,145.038,146.2073,256771.0
2020-07-30 10:10:00,155.04,155.5,154.12,154.28,201821.0,146.2073,146.6411,145.3397,145.4906,201821.0
2020-07-30 10:20:00,154.3,154.56,153.09,153.32,223409.0,145.5095,145.7547,144.3684,144.5853,223409.0
2020-07-30 10:30:00,153.26,154.74,153.07,153.99,162444.0,144.5287,145.9244,144.3495,145.2171,162444.0
2020-07-30 10:40:00,153.99,154.09,152.34,152.66,192053.0,145.2171,145.3114,143.6611,143.9629,192053.0
2020-07-30 10:50:00,152.59,152.71,151.69,152.51,190040.0,143.8969,144.0101,143.0482,143.8214,190040.0
2020-07-30 11:00:00,152.53,153.18,152.33,152.46,139097.0,143.8403,144.4533,143.6517,143.7743,139097.0
2020-07-30 11:10:00,152.46,152.94,151.75,152.08,97040.0,143.7743,144.2269,143.1047,143.4159,97040.0
2020-07-30 11:20:00,152.12,152.8,152.07,152.56,107456.0,143.4537,144.0949,143.4065,143.8686,107456.0
2020-07-30 11:30:00,152.57,153.23,152.45,152.95,103801.0,143.878,144.5004,143.7649,144.2364,103801.0
2020-07-30 11:40:00,152.95,153.0,151.52,151.66,88465.0,144.2364,144.2835,142.8878,143.0199,88465.0
2020-07-30 11:50:00,151.65,151.67,151.05,151.25,77574.0,143.0104,143.0293,142.4446,142.6332,77574.0
2020-07-30 12:00:00,151.24,151.39,150.53,150.68,100180.0,142.6238,142.7653,141.9542,142.0957,100180.0
2020-07-30 12:10:00,150.68,150.99,150.45,150.84,117850.0,142.0957,142.388,141.8788,142.2466,117850.0
2020-07-30 12:20:00,150.82,151.46,150.58,151.46,89297.0,142.2277,142.8313,142.0014,142.8313,89297.0
2020-07-30 12:30:00,151.5,151.73,151.22,151.7,69749.0,142.869,143.0859,142.6049,143.0576,69749.0
2020-07-30 12:40:00,151.7,152.06,151.59,152.05,74263.0,143.0576,143.3971,142.9539,143.3877,74263.0
2020-07-30 12:50:00,152.07,152.6,152.03,152.43,124488.0,143.4065,143.9063,143.3688,143.746,124488.0
2020-07-30 13:00:00,152.43,152.45,152.15,152.28,62314.0,143.746,143.7649,143.482,143.6045,62314.0
2020-07-30 13:10:00,152.3,153.19,152.29,153.19,77472.0,143.6234,144.4627,143.614,144.4627,77472.0
2020-07-30 13:20:00,153.16,153.2,152.13,152.18,148845.0,144.4344,144.4721,143.4631,143.5102,148845.0
2020-07-30 13:30:00,152.18,152.36,152.14,152.16,67261.0,143.5102,143.68,143.4725,143.4914,67261.0
2020-07-30 13:40:00,152.18,152.86,152.18,152.67,44344.0,143.5102,144.1515,143.5102,143.9723,44344.0
2020-07-30 13:50:00,152.73,153.7,152.71,153.52,83510.0,144.0289,144.9437,144.0101,144.7739,83510.0
2020-07-30 14:00:00,153.55,154.6,153.46,154.47,144166.0,144.8022,145.7924,144.7173,145.6698,144166.0
2020-07-30 14:10:00,154.47,154.63,153.46,153.78,83186.0,145.6698,145.8207,144.7173,145.0191,83186.0
2020-07-30 14:20:00,153.78,154.2,153.74,153.77,87856.0,145.0191,145.4152,144.9814,145.0097,87856.0
2020-07-30 14:30:00,153.78,154.2,153.71,154.12,53908.0,145.0191,145.4152,144.9531,145.3397,53908.0
2020-07-30 14:40:00,154.13,154.3,153.62,153.62,59918.0,145.3492,145.5095,144.8682,144.8682,59918.0
2020-07-30 14:50:00,153.59,153.76,153.26,153.27,75541.0,144.8399,145.0002,144.5287,144.5381,75541.0
2020-07-30 15:00:00,153.28,153.37,152.3,152.34,65151.0,144.5476,144.6325,143.6234,143.6611,65151.0
2020-07-30 15:10:00,152.36,152.97,152.16,152.96,97022.0,143.68,144.2552,143.4914,144.2458,97022.0
2020-07-30 15:20:00,152.95,153.24,152.7,152.84,147112.0,144.2364,144.5099,144.0006,144.1326,147112.0
2020-07-30 15:30:00,152.83,153.19,152.73,153.02,113361.0,144.1232,144.4627,144.0289,144.3024,113361.0
2020-07-30 15:40:00,153.01,153.22,152.83,152.85,156571.0,144.293,144.491,144.1232,144.1421,156571.0
2020-07-30 15:50:00,152.86,153.1,152.77,153.0,409151.0,144.1515,144.3778,144.0666,144.2835,409151.0
2020-07-31 09:30:00,153.2,153.34,152.0,152.23,241972.0,144.4721,144.6042,143.3405,143.5574,241972.0
2020-07-31 09:40:00,152.23,152.89,151.45,152.31,159252.0,143.5574,144.1798,142.8218,143.6328,159252.0
2020-07-31 09:50:00,152.29,152.3,151.12,151.31,144947.0,143.614,143.6234,142.5106,142.6898,144947.0
2020-07-31 10:00:00,151.46,153.09,151.45,153.09,96943.0,142.8313,144.3684,142.8218,144.3684,96943.0
2020-07-31 10:10:00,153.09,153.15,152.09,152.09,151409.0,144.3684,144.425,143.4254,143.4254,151409.0
2020-07-31 10:20:00,152.09,152.13,151.47,151.53,110068.0,143.4254,143.4631,142.8407,142.8973,110068.0
2020-07-31 10:30:00,151.55,151.81,151.25,151.49,129213.0,142.9161,143.1613,142.6332,142.8596,129213.0
2020-07-31 10:40:00,151.46,151.66,151.25,151.58,41180.0,142.8313,143.0199,142.6332,142.9444,41180.0
2020-07-31 10:50:00,151.58,151.7,151.19,151.68,65140.0,142.9444,143.0576,142.5766,143.0387,65140.0
2020-07-31 11:00:00,151.68,152.3,151.19,151.2,81621.0,143.0387,143.6234,142.5766,142.5861,81621.0
2020-07-31 11:10:00,151.25,152.09,151.1,152.09,69908.0,142.6332,143.4254,142.4918,143.4254,69908.0
2020-07-31 11:20:00,152.09,152.29,151.67,151.83,176115.0,143.4254,143.614,143.0293,143.1802,176115.0
2020-07-31 11:30:00,151.84,151.89,151.33,151.38,51198.0,143.1896,143.2368,142.7087,142.7558,51198.0
2020-07-31 11:40:00,151.39,151.42,150.91,151.32,52739.0,142.7653,142.7935,142.3126,142.6992,52739.0
2020-07-31 11:50:00,151.3,151.3,150.49,150.67,41289.0,142.6804,142.6804,141.9165,142.0863,41289.0
2020-07-31 12:00:00,150.64,150.67,150.12,150.16,48672.0,142.058,142.0863,141.5676,141.6053,48672.0
2020-07-31 12:10:00,150.16,150.53,149.51,150.03,186568.0,141.6053,141.9542,140.9924,141.4827,186568.0
2020-07-31 12:20:00,150.04,150.86,149.93,150.68,77410.0,141.4922,142.2654,141.3884,142.0957,77410.0
2020-07-31 12:30:00,150.69,150.78,150.22,150.29,50367.0,142.1051,142.19,141.6619,141.7279,50367.0
2020-07-31 12:40:00,150.34,150.41,149.99,150.01,61874.0,141.7751,141.8411,141.445,141.4639,61874.0
2020-07-31 12:50:00,150.03,150.08,149.65,149.85,45990.0,141.4827,141.5299,141.1244,141.313,45990.0
2020-07-31 13:00:00,149.84,150.07,149.8,149.95,32693.0,141.3036,141.5205,141.2658,141.4073,32693.0
2020-07-31 13:10:00,149.92,150.03,149.58,149.75,47885.0,141.379,141.4827,141.0584,141.2187,47885.0
2020-07-31 13:20:00,149.74,150.06,149.61,149.69,32046.0,141.2093,141.511,141.0867,141.1621,32046.0
2020-07-31 13:30:00,149.69,149.69,149.14,149.26,42588.0,141.1621,141.1621,140.6434,140.7566,42588.0
2020-07-31 13:40:00,149.28,149.43,149.05,149.43,78195.0,140.7755,140.9169,140.5586,140.9169,78195.0
2020-07-31 13:50:00,149.38,149.42,149.0,149.09,50173.0,140.8698,140.9075,140.5114,140.5963,50173.0
2020-07-31 14:00:00,149.08,149.3,148.74,149.13,123291.0,140.5869,140.7943,140.2662,140.634,123291.0
2020-07-31 14:10:00,149.08,149.22,148.85,149.01,39941.0,140.5869,140.7189,140.37,140.5208,39941.0
2020-07-31 14:20:00,149.01,149.23,148.95,149.05,54442.0,140.5208,140.7283,140.4643,140.5586,54442.0
2020-07-31 14:30:00,149.04,149.87,149.0,149.77,47084.0,140.5491,141.3318,140.5114,141.2375,47084.0
2020-07-31 14:40:00,149.78,150.05,149.72,149.95,43378.0,141.247,141.5016,141.1904,141.4073,43378.0
2020-07-31 14:50:00,149.95,150.25,149.93,150.12,72773.0,141.4073,141.6902,141.3884,141.5676,72773.0
2020-07-31 15:00:00,150.12,150.27,149.9,150.09,75331.0,141.5676,141.7091,141.3601,141.5393,75331.0
2020-07-31 15:10:00,150.05,150.07,149.71,150.02,86891.0,141.5016,141.5205,141.181,141.4733,86891.0
2020-07-31 15:20:00,150.0,150.04,149.46,149.64,74595.0,141.4544,141.4922,140.9452,141.115,74595.0
2020-07-31 15:30:00,149.64,149.81,149.36,149.57,79188.0,141.115,141.2753,140.8509,141.0489,79188.0
2020-07-31 15:40:00,149.57,149.92,149.4,149.49,168101.0,141.0489,141.379,140.8886,140.9735,168101.0
2020-07-31 15:50:00,149.49,150.34,149.34,150.29,563420.0,140.9735,141.7751,140.832,141.7279,563420.0
2020-08-03 09:30:00,152.8,153.09,151.22,152.89,251424.0,144.0949,144.3684,142.6049,144.1798,251424.0
2020-08-03 09:40:00,152.92,153.75,152.37,153.32,167581.0,144.2081,144.9908,143.6894,144.5853,167581.0
2020-08-03 09:50:00,153.34,153.85,153.32,153.73,73222.0,144.6042,145.0851,144.5853,144.9719,73222.0
2020-08-03 10:00:00,153.74,153.85,153.07,153.29,116685.0,144.9814,145.0851,144.3495,144.557,116685.0
2020-08-03 10:10:00,153.29,153.38,152.81,152.95,54071.0,144.557,144.6419,144.1044,144.2364,54071.0
2020-08-03 10:20:00,152.97,153.07,152.22,152.42,51250.0,144.2552,144.3495,143.548,143.7366,51250.0
2020-08-03 10:30:00,152.43,152.73,151.91,152.65,70858.0,143.746,144.0289,143.2556,143.9535,70858.0
2020-08-03 10:40:00,152.65,152.74,152.0,152.27,73722.0,143.9535,144.0383,143.3405,143.5951,73722.0
2020-08-03 10:50:00,152.23,152.66,152.18,152.61,39106.0,143.5574,143.9629,143.5102,143.9157,39106.0
2020-08-03 11:00:00,152.61,152.78,152.34,152.44,36615.0,143.9157,144.0761,143.6611,143.7554,36615.0
2020-08-03 11:10:00,152.44,152.86,152.41,152.69,57990.0,143.7554,144.1515,143.7271,143.9912,57990.0
2020-08-03 11:20:00,152.7,153.28,152.47,153.12,40765.0,144.0006,144.5476,143.7837,144.3967,40765.0
2020-08-03 11:30:00,153.09,153.58,153.09,153.58,78281.0,144.3684,144.8305,144.3684,144.8305,78281.0
2020-08-03 11:40:00,153.58,153.73,153.37,153.49,55016.0,144.8305,144.9719,144.6325,144.7456,55016.0
2020-08-03 11:50:00,153.5,153.66,153.36,153.36,39009.0,144.755,144.9059,144.623,144.623,39009.0
2020-08-03 12:00:00,153.37,153.59,153.18,153.26,98545.0,144.6325,144.8399,144.4533,144.5287,98545.0
2020-08-03 12:10:00,153.3,153.3,153.08,153.16,28964.0,144.5664,144.5664,144.359,144.4344,28964.0
2020-08-03 12:20:00,153.18,153.29,152.76,152.76,35384.0,144.4533,144.557,144.0572,144.0572,35384.0
2020-08-03 12:30:00,152.76,153.01,152.59,152.93,34850.0,144.0572,144.293,143.8969,144.2175,34850.0
2020-08-03 12:40:00,152.96,153.06,152.78,152.99,29739.0,144.2458,144.3401,144.0761,144.2741,29739.0
2020-08-03 12:50:00,152.95,152.95,152.54,152.62,23356.0,144.2364,144.2364,143.8497,143.9252,23356.0
2020-08-03 13:00:00,152.65,152.93,152.56,152.93,22329.0,143.9535,144.2175,143.8686,144.2175,22329.0
2020-08-03 13:10:00,152.95,153.3,152.95,153.19,75805.0,144.2364,144.5664,144.2364,144.4627,75805.0
2020-08-03 13:20:00,153.19,153.5,153.18,153.5,26377.0,144.4627,144.755,144.4533,144.755,26377.0
2020-08-03 13:30:00,153.51,153.65,153.24,153.3,45468.0,144.7645,144.8965,144.5099,144.5664,45468.0
2020-08-03 13:40:00,153.29,153.64,153.17,153.17,70240.0,144.557,144.8871,144.4438,144.4438,70240.0
2020-08-03 13:50:00,153.17,153.25,153.0,153.11,28766.0,144.4438,144.5193,144.2835,144.3873,28766.0
2020-08-03 14:00:00,153.1,153.2,152.87,153.0,32413.0,144.3778,144.4721,144.1609,144.2835,32413.0
2020-08-03 14:10:00,153.0,153.04,152.82,152.84,28469.0,144.2835,144.3213,144.1138,144.1326,28469.0
2020-08-03 14:20:00,152.8,153.05,152.61,152.94,28875.0,144.0949,144.3307,143.9157,144.2269,28875.0
2020-08-03 14:30:00,152.94,153.02,152.63,152.85,27104.0,144.2269,144.3024,143.9346,144.1421,27104.0
2020-08-03 14:40:00,152.9,152.9,152.51,152.58,21002.0,144.1892,144.1892,143.8214,143.8875,21002.0
2020-08-03 14:50:00,152.59,152.93,152.45,152.91,37067.0,143.8969,144.2175,143.7649,144.1987,37067.0
2020-08-03 15:00:00,152.9,152.91,152.51,152.56,33993.0,144.1892,144.1987,143.8214,143.8686,33993.0
2020-08-03 15:10:00,152.6,152.77,152.29,152.38,54285.0,143.9063,144.0666,143.614,143.6989,54285.0
2020-08-03 15:20:00,152.39,152.76,152.16,152.21,93630.0,143.7083,144.0572,143.4914,143.5385,93630.0
2020-08-03 15:30:00,152.23,152.47,151.84,152.4,148103.0,143.5574,143.7837,143.1896,143.7177,148103.0
2020-08-03 15:40:00,152.39,152.76,152.28,152.68,67413.0,143.7083,144.0572,143.6045,143.9818,67413.0
2020-08-03 15:50:00,152.69,152.88,152.37,152.82,235485.0,143.9912,144.1704,143.6894,144.1138,235485.0
2020-08-04 09:30:00,153.38,154.29,153.09,153.77,158911.0,144.6419,145.5,144.3684,145.0097,158911.0
2020-08-04 09:40:00,153.71,153.88,153.33,153.77,52354.0,144.9531,145.1134,144.5947,145.0097,52354.0
2020-08-04 09:50:00,153.77,153.88,153.38,153.69,71587.0,145.0097,145.1134,144.6419,144.9342,71587.0
2020-08-04 10:00:00,153.74,153.75,153.14,153.38,59806.0,144.9814,144.9908,144.4156,144.6419,59806.0
2020-08-04 10:10:00,153.38,154.35,153.36,154.14,105686.0,144.6419,145.5566,144.623,145.3586,105686.0
2020-08-04 10:20:00,154.11,154.46,153.96,154.13,75086.0,145.3303,145.6604,145.1888,145.3492,75086.0
2020-08-04 10:30:00,154.16,155.07,153.92,155.07,76848.0,145.3774,146.2356,145.1511,146.2356,76848.0
2020-08-04 10:40:00,155.0,155.18,154.5,154.72,40506.0,146.1696,146.3393,145.6981,145.9055,40506.0
2020-08-04 10:50:00,154.72,154.96,154.55,154.78,31694.0,145.9055,146.1319,145.7452,145.9621,31694.0
2020-08-04 11:00:00,154.76,156.0,154.74,155.51,236915.0,145.9433,147.1126,145.9244,146.6505,236915.0
2020-08-04 11:10:00,155.47,155.51,154.96,155.42,60534.0,146.6128,146.6505,146.1319,146.5657,60534.0
2020-08-04 11:20:00,155.41,155.44,154.88,154.9,45838.0,146.5562,146.5845,146.0564,146.0753,45838.0
2020-08-04 11:30:00,154.92,155.09,154.67,154.74,41853.0,146.0941,146.2545,145.8584,145.9244,41853.0
2020-08-04 11:40:00,154.74,154.86,154.56,154.66,46745.0,145.9244,146.0376,145.7547,145.849,46745.0
2020-08-04 11:50:00,154.66,154.83,154.44,154.56,55411.0,145.849,146.0093,145.6415,145.7547,55411.0
2020-08-04 12:00:00,154.56,154.81,154.5,154.77,29583.0,145.7547,145.9904,145.6981,145.9527,29583.0
2020-08-04 12:10:00,154.75,154.83,154.54,154.55,20404.0,145.9338,146.0093,145.7358,145.7452,20404.0
2020-08-04 12:20:00,154.53,154.6,154.11,154.13,28922.0,145.7264,145.7924,145.3303,145.3492,28922.0
2020-08-04 12:30:00,154.07,154.15,153.85,154.1,30459.0,145.2926,145.368,145.0851,145.3209,30459.0
2020-08-04 12:40:00,154.1,154.19,153.98,154.0,22657.0,145.3209,145.4057,145.2077,145.2266,22657.0
2020-08-04 12:50:00,153.99,154.2,153.93,154.11,32924.0,145.2171,145.4152,145.1605,145.3303,32924.0
2020-08-04 13:00:00,154.05,154.05,153.65,153.85,71858.0,145.2737,145.2737,144.8965,145.0851,71858.0
2020-08-04 13:10:00,153.87,154.12,153.87,154.0,25251.0,145.104,145.3397,145.104,145.2266,25251.0
2020-08-04 13:20:00,153.99,154.01,153.64,153.64,27866.0,145.2171,145.236,144.8871,144.8871,27866.0
2020-08-04 13:30:00,153.67,153.81,153.58,153.78,30734.0,144.9154,145.0474,144.8305,145.0191,30734.0
2020-08-04 13:40:00,153.81,153.81,153.52,153.58,21190.0,145.0474,145.0474,144.7739,144.8305,21190.0
2020-08-04 13:50:00,153.58,153.89,153.58,153.85,15246.0,144.8305,145.1228,144.8305,145.0851,15246.0
2020-08-04 14:00:00,153.86,153.86,153.62,153.79,26859.0,145.0945,145.0945,144.8682,145.0285,26859.0
2020-08-04 14:10:00,153.84,153.92,153.51,153.56,27071.0,145.0757,145.1511,144.7645,144.8116,27071.0
2020-08-04 14:20:00,153.56,153.77,153.53,153.66,41464.0,144.8116,145.0097,144.7833,144.9059,41464.0
2020-08-04 14:30:00,153.64,153.69,153.35,153.36,67431.0,144.8871,144.9342,144.6136,144.623,67431.0
2020-08-04 14:40:00,153.36,153.92,153.35,153.91,38984.0,144.623,145.1511,144.6136,145.1417,38984.0
2020-08-04 14:50:00,153.91,154.11,153.89,154.11,41019.0,145.1417,145.3303,145.1228,145.3303,41019.0
2020-08-04 15:00:00,154.11,154.3,154.05,154.2,47080.0,145.3303,145.5095,145.2737,145.4152,47080.0
2020-08-04 15:10:00,154.19,154.4,154.14,154.29,49464.0,145.4057,145.6038,145.3586,145.5,49464.0
2020-08-04 15:20:00,154.29,154.45,154.28,154.43,55563.0,145.5,145.6509,145.4906,145.6321,55563.0
2020-08-04 15:30:00,154.43,154.51,154.15,154.27,86111.0,145.6321,145.7075,145.368,145.4812,86111.0
2020-08-04 15:40:00,154.27,154.81,154.27,154.79,76281.0,145.4812,145.9904,145.4812,145.9716,76281.0
2020-08-04 15:50:00,154.84,154.88,154.56,154.85,192347.0,146.0187,146.0564,145.7547,146.0281,192347.0
2020-08-05 09:30:00,157.31,157.49,154.87,155.02,162407.0,148.348,148.5177,146.047,146.1885,162407.0
2020-08-05 09:40:00,155.02,155.59,154.77,155.58,57951.0,146.1885,146.726,145.9527,146.7165,57951.0
2020-08-05 09:50:00,155.65,155.81,154.88,155.0,51640.0,146.7826,146.9334,146.0564,146.1696,51640.0
2020-08-05 10:00:00,155.04,155.15,154.04,154.1,66482.0,146.2073,146.311,145.2643,145.3209,66482.0
2020-08-05 10:10:00,154.07,154.49,153.92,154.04,36089.0,145.2926,145.6886,145.1511,145.2643,36089.0
2020-08-05 10:20:00,154.09,154.09,153.66,153.76,41761.0,145.3114,145.3114,144.9059,145.0002,41761.0
2020-08-05 10:30:00,153.83,154.07,153.44,153.65,47947.0,145.0662,145.2926,144.6985,144.8965,47947.0
2020-08-05 10:40:00,153.68,153.79,153.37,153.39,24440.0,144.9248,145.0285,144.6325,144.6513,24440.0
2020-08-05 10:50:00,153.4,153.75,153.3,153.65,27611.0,144.6607,144.9908,144.5664,144.8965,27611.0
2020-08-05 11:00:00,153.64,153.89,153.61,153.64,40418.0,144.8871,145.1228,144.8588,144.8871,40418.0
2020-08-05 11:10:00,153.66,153.96,153.61,153.9,34176.0,144.9059,145.1888,144.8588,145.1323,34176.0
2020-08-05 11:20:00,153.94,154.03,153.81,153.86,20249.0,145.17,145.2549,145.0474,145.0945,20249.0
2020-08-05 11:30:00,153.86,153.87,153.62,153.74,67345.0,145.0945,145.104,144.8682,144.9814,67345.0
2020-08-05 11:40:00,153.71,153.8,153.59,153.74,27480.0,144.9531,145.038,144.8399,144.9814,27480.0
2020-08-05 11:50:00,153.75,153.89,153.5,153.5,34876.0,144.9908,145.1228,144.755,144.755,34876.0
2020-08-05 12:00:00,153.46,153.54,153.38,153.39,32182.0,144.7173,144.7928,144.6419,144.6513,32182.0
2020-08-05 12:10:00,153.41,153.83,153.39,153.78,21663.0,144.6702,145.0662,144.6513,145.0191,21663.0
2020-08-05 12:20:00,153.82,153.86,153.5,153.67,95957.0,145.0568,145.0945,144.755,144.9154,95957.0
2020-08-05 12:30:00,153.66,153.8,153.59,153.79,33543.0,144.9059,145.038,144.8399,145.0285,33543.0
2020-08-05 12:40:00,153.82,154.18,153.79,154.05,18690.0,145.0568,145.3963,145.0285,145.2737,18690.0
2020-08-05 12:50:00,154.05,154.23,153.94,154.23,35403.0,145.2737,145.4435,145.17,145.4435,35403.0
2020-08-05 13:00:00,154.26,154.26,153.88,153.98,47008.0,145.4717,145.4717,145.1134,145.2077,47008.0
2020-08-05 13:10:00,154.0,154.14,153.86,153.89,29821.0,145.2266,145.3586,145.0945,145.1228,29821.0
2020-08-05 13:20:00,153.91,154.27,153.91,154.24,22090.0,145.1417,145.4812,145.1417,145.4529,22090.0
2020-08-05 13:30:00,154.22,154.33,154.21,154.27,16142.0,145.434,145.5378,145.4246,145.4812,16142.0
2020-08-05 13:40:00,154.31,154.33,153.97,154.0,19719.0,145.5189,145.5378,145.1983,145.2266,19719.0
2020-08-05 13:50:00,154.0,154.08,153.71,153.75,19532.0,145.2266,145.302,144.9531,144.9908,19532.0
2020-08-05 14:00:00,153.77,154.26,153.74,154.17,20164.0,145.0097,145.4717,144.9814,145.3869,20164.0
2020-08-05 14:10:00,154.14,154.31,154.1,154.28,13130.0,145.3586,145.5189,145.3209,145.4906,13130.0
2020-08-05 14:20:00,154.25,154.39,154.18,154.37,18009.0,145.4623,145.5943,145.3963,145.5755,18009.0
2020-08-05 14:30:00,154.37,154.48,154.22,154.25,13511.0,145.5755,145.6792,145.434,145.4623,13511.0
2020-08-05 14:40:00,154.27,154.32,154.03,154.1,18415.0,145.4812,145.5283,145.2549,145.3209,18415.0
2020-08-05 14:50:00,154.1,154.12,153.66,153.72,39990.0,145.3209,145.3397,144.9059,144.9625,39990.0
2020-08-05 15:00:00,153.73,154.03,153.58,153.8,23886.0,144.9719,145.2549,144.8305,145.038,23886.0
2020-08-05 15:10:00,153.8,154.04,153.76,154.04,24930.0,145.038,145.2643,145.0002,145.2643,24930.0
2020-08-05 15:20:00,154.06,154.08,153.92,153.92,26371.0,145.2831,145.302,145.1511,145.1511,26371.0
2020-08-05 15:30:00,153.92,154.1,153.9,154.0,36110.0,145.1511,145.3209,145.1323,145.2266,36110.0
2020-08-05 15:40:00,154.0,154.01,153.53,153.62,48855.0,145.2266,145.236,144.7833,144.8682,48855.0
2020-08-05 15:50:00,153.56,154.41,153.56,154.35,164902.0,144.8116,145.6132,144.8116,145.5566,164902.0
2020-08-06 09:30:00,153.85,155.5,153.85,154.66,80663.0,145.0851,146.6411,145.0851,145.849,80663.0
2020-08-06 09:40:00,154.66,154.75,154.3,154.59,23325.0,145.849,145.9338,145.5095,145.7829,23325.0
2020-08-06 09:50:00,154.62,154.81,154.11,154.24,35349.0,145.8112,145.9904,145.3303,145.4529,35349.0
2020-08-06 10:00:00,154.27,154.4,153.5,153.68,20412.0,145.4812,145.6038,144.755,144.9248,20412.0
2020-08-06 10:10:00,153.58,153.62,152.86,153.13,38164.0,144.8305,144.8682,144.1515,144.4061,38164.0
2020-08-06 10:20:00,153.14,153.19,152.22,152.3,33852.0,144.4156,144.4627,143.548,143.6234,33852.0
2020-08-06 10:30:00,152.31,152.4,151.59,151.73,36490.0,143.6328,143.7177,142.9539,143.0859,36490.0
2020-08-06 10:40:00,151.78,152.2,151.6,151.92,33923.0,143.133,143.5291,142.9633,143.2651,33923.0
2020-08-06 10:50:00,151.93,152.4,151.86,152.37,30754.0,143.2745,143.7177,143.2085,143.6894,30754.0
2020-08-06 11:00:00,152.37,152.37,151.97,152.13,47694.0,143.6894,143.6894,143.3122,143.4631,47694.0
2020-08-06 11:10:00,152.12,152.12,151.47,151.8,37524.0,143.4537,143.4537,142.8407,143.1519,37524.0
2020-08-06 11:20:00,151.76,152.14,151.59,151.79,46103.0,143.1142,143.4725,142.9539,143.1425,46103.0
2020-08-06 11:30:00,151.76,152.05,151.63,151.9,66582.0,143.1142,143.3877,142.9916,143.2462,66582.0
2020-08-06 11:40:00,151.96,151.99,151.42,151.43,24846.0,143.3028,143.3311,142.7935,142.803,24846.0
2020-08-06 11:50:00,151.4,151.54,151.12,151.26,37321.0,142.7747,142.9067,142.5106,142.6427,37321.0
2020-08-06 12:00:00,151.29,151.7,151.0,151.53,41162.0,142.6709,143.0576,142.3975,142.8973,41162.0
2020-08-06 12:10:00,151.55,151.88,151.54,151.83,19159.0,142.9161,143.2273,142.9067,143.1802,19159.0
2020-08-06 12:20:00,151.84,151.9,151.47,151.47,25248.0,143.1896,143.2462,142.8407,142.8407,25248.0
2020-08-06 12:30:00,151.49,151.5,151.28,151.28,24999.0,142.8596,142.869,142.6615,142.6615,24999.0
2020-08-06 12:40:00,151.32,152.0,151.3,151.79,35431.0,142.6992,143.3405,142.6804,143.1425,35431.0
2020-08-06 12:50:00,151.73,151.95,151.64,151.95,31175.0,143.0859,143.2933,143.001,143.2933,31175.0
2020-08-06 13:00:00,151.92,152.19,151.89,152.05,32787.0,143.2651,143.5197,143.2368,143.3877,32787.0
2020-08-06 13:10:00,152.03,152.13,151.77,151.77,20110.0,143.3688,143.4631,143.1236,143.1236,20110.0
2020-08-06 13:20:00,151.74,151.86,151.59,151.62,17018.0,143.0953,143.2085,142.9539,142.9821,17018.0
2020-08-06 13:30:00,151.63,152.02,151.59,152.02,20830.0,142.9916,143.3594,142.9539,143.3594,20830.0
2020-08-06 13:40:00,152.04,152.07,151.87,152.07,17758.0,143.3782,143.4065,143.2179,143.4065,17758.0
2020-08-06 13:50:00,152.1,152.2,152.09,152.16,15046.0,143.4348,143.5291,143.4254,143.4914,15046.0
2020-08-06 14:00:00,152.17,152.27,152.08,152.24,27711.0,143.5008,143.5951,143.4159,143.5668,27711.0
2020-08-06 14:10:00,152.21,152.43,152.17,152.28,20959.0,143.5385,143.746,143.5008,143.6045,20959.0
2020-08-06 14:20:00,152.27,152.4,152.06,152.23,18722.0,143.5951,143.7177,143.3971,143.5574,18722.0
2020-08-06 14:30:00,152.22,152.4,152.12,152.16,23306.0,143.548,143.7177,143.4537,143.4914,23306.0
2020-08-06 14:40:00,152.13,152.33,152.13,152.3,36227.0,143.4631,143.6517,143.4631,143.6234,36227.0
2020-08-06 14:50:00,152.3,152.35,152.06,152.09,39966.0,143.6234,143.6706,143.3971,143.4254,39966.0
2020-08-06 15:00:00,152.1,152.14,151.84,152.08,41458.0,143.4348,143.4725,143.1896,143.4159,41458.0
2020-08-06 15:10:00,152.07,152.43,152.02,152.42,48936.0,143.4065,143.746,143.3594,143.7366,48936.0
2020-08-06 15:20:00,152.42,152.43,152.14,152.28,38306.0,143.7366,143.746,143.4725,143.6045,38306.0
2020-08-06 15:30:00,152.31,152.64,152.31,152.58,40515.0,143.6328,143.944,143.6328,143.8875,40515.0
2020-08-06 15:40:00,152.6,152.65,152.35,152.36,69576.0,143.9063,143.9535,143.6706,143.68,69576.0
2020-08-06 15:50:00,152.34,152.93,152.34,152.87,155103.0,143.6611,144.2175,143.6611,144.1609,155103.0
2020-08-07 09:30:00,152.96,153.5,152.3,153.31,90270.0,144.2458,144.755,143.6234,144.5759,90270.0
2020-08-07 09:40:00,153.42,153.5,152.77,152.86,24103.0,144.6796,144.755,144.0666,144.1515,24103.0
2020-08-07 09:50:00,152.9,153.05,152.6,152.93,25702.0,144.1892,144.3307,143.9063,144.2175,25702.0
2020-08-07 10:00:00,152.91,152.98,151.97,152.14,30905.0,144.1987,144.2647,143.3122,143.4725,30905.0
2020-08-07 10:10:00,152.03,152.48,151.92,152.28,22363.0,143.3688,143.7932,143.2651,143.6045,22363.0
2020-08-07 10:20:00,152.34,152.35,151.58,151.84,36825.0,143.6611,143.6706,142.9444,143.1896,36825.0
2020-08-07 10:30:00,151.84,152.07,151.83,152.0,38616.0,143.1896,143.4065,143.1802,143.3405,38616.0
2020-08-07 10:40:00,152.07,152.45,151.98,152.44,101766.0,143.4065,143.7649,143.3216,143.7554,101766.0
2020-08-07 10:50:00,152.47,152.64,152.27,152.4,31682.0,143.7837,143.944,143.5951,143.7177,31682.0
2020-08-07 11:00:00,152.37,152.45,152.26,152.36,26668.0,143.6894,143.7649,143.5857,143.68,26668.0
2020-08-07 11:10:00,152.29,152.44,151.86,152.0,18052.0,143.614,143.7554,143.2085,143.3405,18052.0
2020-08-07 11:20:00,152.02,152.44,151.99,152.19,24839.0,143.3594,143.7554,143.3311,143.5197,24839.0
2020-08-07 11:30:00,152.21,152.55,152.21,152.43,18262.0,143.5385,143.8592,143.5385,143.746,18262.0
2020-08-07 11:40:00,152.45,152.94,152.4,152.67,27611.0,143.7649,144.2269,143.7177,143.9723,27611.0
2020-08-07 11:50:00,152.67,152.73,152.39,152.69,23691.0,143.9723,144.0289,143.7083,143.9912,23691.0
2020-08-07 12:00:00,152.67,152.76,152.48,152.63,15305.0,143.9723,144.0572,143.7932,143.9346,15305.0
2020-08-07 12:10:00,152.63,152.78,152.36,152.78,12089.0,143.9346,144.0761,143.68,144.0761,12089.0
2020-08-07 12:20:00,152.81,152.99,152.54,152.94,19072.0,144.1044,144.2741,143.8497,144.2269,19072.0
2020-08-07 12:30:00,152.95,153.09,152.82,153.08,17821.0,144.2364,144.3684,144.1138,144.359,17821.0
2020-08-07 12:40:00,153.11,153.12,152.87,152.89,20969.0,144.3873,144.3967,144.1609,144.1798,20969.0
2020-08-07 12:50:00,152.93,153.29,152.89,153.04,20352.0,144.2175,144.557,144.1798,144.3213,20352.0
2020-08-07 13:00:00,153.04,153.04,152.72,152.75,16333.0,144.3213,144.3213,144.0195,144.0478,16333.0
2020-08-07 13:10:00,152.69,152.99,152.51,152.54,19834.0,143.9912,144.2741,143.8214,143.8497,19834.0
2020-08-07 13:20:00,152.58,152.73,152.46,152.72,18479.0,143.8875,144.0289,143.7743,144.0195,18479.0
2020-08-07 13:30:00,152.75,153.12,152.69,153.0,33553.0,144.0478,144.3967,143.9912,144.2835,33553.0
2020-08-07 13:40:00,153.0,153.09,152.71,152.72,26023.0,144.2835,144.3684,144.0101,144.0195,26023.0
2020-08-07 13:50:00,152.72,152.75,152.21,152.25,20805.0,144.0195,144.0478,143.5385,143.5763,20805.0
2020-08-07 14:00:00,152.27,152.5,152.15,152.26,27391.0,143.5951,143.812,143.482,143.5857,27391.0
2020-08-07 14:10:00,152.26,152.44,152.08,152.09,17426.0,143.5857,143.7554,143.4159,143.4254,17426.0
2020-08-07 14:20:00,152.12,152.41,152.04,152.28,33449.0,143.4537,143.7271,143.3782,143.6045,33449.0
2020-08-07 14:30:00,152.31,152.51,152.28,152.37,28699.0,143.6328,143.8214,143.6045,143.6894,28699.0
2020-08-07 14:40:00,152.34,152.45,152.24,152.34,22222.0,143.6611,143.7649,143.5668,143.6611,22222.0
2020-08-07 14:50:00,152.32,152.4,152.04,152.27,31497.0,143.6423,143.7177,143.3782,143.5951,31497.0
2020-08-07 15:00:00,152.29,152.4,152.06,152.09,28449.0,143.614,143.7177,143.3971,143.4254,28449.0
2020-08-07 15:10:00,152.1,152.17,151.79,152.14,47107.0,143.4348,143.5008,143.1425,143.4725,47107.0
2020-08-07 15:20:00,152.18,152.23,151.96,152.22,34574.0,143.5102,143.5574,143.3028,143.548,34574.0
2020-08-07 15:30:00,152.22,152.55,152.17,152.5,46394.0,143.548,143.8592,143.5008,143.812,46394.0
2020-08-07 15:40:00,152.47,152.83,152.45,152.71,65450.0,143.7837,144.1232,143.7649,144.0101,65450.0
2020-08-07 15:50:00,152.78,152.98,152.54,152.89,149299.0,144.0761,144.2647,143.8497,144.1798,149299.0
2020-08-10 09:30:00,152.93,152.93,151.95,152.63,80470.0,144.2175,144.2175,143.2933,143.9346,80470.0
2020-08-10 09:40:00,152.73,152.76,151.66,152.33,43532.0,144.0289,144.0572,143.0199,143.6517,43532.0
2020-08-10 09:50:00,152.54,153.37,152.48,153.0,47530.0,143.8497,144.6325,143.7932,144.2835,47530.0
2020-08-10 10:00:00,152.89,152.92,152.38,152.55,26803.0,144.1798,144.2081,143.6989,143.8592,26803.0
2020-08-10 10:10:00,152.56,153.25,152.55,152.92,15733.0,143.8686,144.5193,143.8592,144.2081,15733.0
2020-08-10 10:20:00,152.99,153.13,152.84,152.98,24052.0,144.2741,144.4061,144.1326,144.2647,24052.0
2020-08-10 10:30:00,152.93,153.05,152.61,152.63,25123.0,144.2175,144.3307,143.9157,143.9346,25123.0
2020-08-10 10:40:00,152.6,152.64,152.27,152.44,31233.0,143.9063,143.944,143.5951,143.7554,31233.0
2020-08-10 10:50:00,152.43,152.72,152.38,152.64,28397.0,143.746,144.0195,143.6989,143.944,28397.0
2020-08-10 11:00:00,152.68,152.76,152.57,152.64,31495.0,143.9818,144.0572,143.878,143.944,31495.0
2020-08-10 11:10:00,152.64,152.68,152.2,152.2,18910.0,143.944,143.9818,143.5291,143.5291,18910.0
2020-08-10 11:20:00,152.18,152.21,151.91,152.0,27863.0,143.5102,143.5385,143.2556,143.3405,27863.0
2020-08-10 11:30:00,152.0,152.4,151.97,152.1,32622.0,143.3405,143.7177,143.3122,143.4348,32622.0
2020-08-10 11:40:00,152.13,152.16,151.82,151.82,18515.0,143.4631,143.4914,143.1708,143.1708,18515.0
2020-08-10 11:50:00,151.81,151.98,151.75,151.8,17456.0,143.1613,143.3216,143.1047,143.1519,17456.0
2020-08-10 12:00:00,151.78,151.9,151.7,151.77,15516.0,143.133,143.2462,143.0576,143.1236,15516.0
2020-08-10 12:10:00,151.77,151.77,151.57,151.61,14137.0,143.1236,143.1236,142.935,142.9727,14137.0
2020-08-10 12:20:00,151.61,151.65,151.53,151.56,12150.0,142.9727,143.0104,142.8973,142.9256,12150.0
2020-08-10 12:30:00,151.57,152.13,151.54,152.05,19320.0,142.935,143.4631,142.9067,143.3877,19320.0
2020-08-10 12:40:00,152.06,152.43,152.02,152.43,31485.0,143.3971,143.746,143.3594,143.746,31485.0
2020-08-10 12:50:00,152.53,153.09,152.51,153.03,39082.0,143.8403,144.3684,143.8214,144.3118,39082.0
2020-08-10 13:00:00,153.07,153.17,152.82,152.97,23861.0,144.3495,144.4438,144.1138,144.2552,23861.0
2020-08-10 13:10:00,152.94,153.49,152.87,153.29,34351.0,144.2269,144.7456,144.1609,144.557,34351.0
2020-08-10 13:20:00,153.26,153.26,152.84,152.89,25100.0,144.5287,144.5287,144.1326,144.1798,25100.0
2020-08-10 13:30:00,152.93,152.95,152.81,152.91,16560.0,144.2175,144.2364,144.1044,144.1987,16560.0
2020-08-10 13:40:00,152.91,152.95,152.76,152.8,15020.0,144.1987,144.2364,144.0572,144.0949,15020.0
2020-08-10 13:50:00,152.81,152.88,152.77,152.84,14455.0,144.1044,144.1704,144.0666,144.1326,14455.0
2020-08-10 14:00:00,152.8,152.89,152.65,152.67,18962.0,144.0949,144.1798,143.9535,143.9723,18962.0
2020-08-10 14:10:00,152.67,152.94,152.63,152.73,21041.0,143.9723,144.2269,143.9346,144.0289,21041.0
2020-08-10 14:20:00,152.74,152.9,152.73,152.89,12901.0,144.0383,144.1892,144.0289,144.1798,12901.0
2020-08-10 14:30:00,152.86,152.98,152.8,152.92,12588.0,144.1515,144.2647,144.0949,144.2081,12588.0
2020-08-10 14:40:00,152.93,152.98,152.78,152.89,20489.0,144.2175,144.2647,144.0761,144.1798,20489.0
2020-08-10 14:50:00,152.89,153.05,152.88,153.03,30746.0,144.1798,144.3307,144.1704,144.3118,30746.0
2020-08-10 15:00:00,153.03,153.24,152.84,153.2,28112.0,144.3118,144.5099,144.1326,144.4721,28112.0
2020-08-10 15:10:00,153.23,153.27,153.0,153.06,26784.0,144.5004,144.5381,144.2835,144.3401,26784.0
2020-08-10 15:20:00,153.07,153.19,152.9,152.94,25810.0,144.3495,144.4627,144.1892,144.2269,25810.0
2020-08-10 15:30:00,152.95,153.04,152.81,152.81,34075.0,144.2364,144.3213,144.1044,144.1044,34075.0
2020-08-10 15:40:00,152.83,152.96,152.73,152.79,65628.0,144.1232,144.2458,144.0289,144.0855,65628.0
2020-08-10 15:50:00,152.78,153.24,152.74,153.0,128143.0,144.0761,144.5099,144.0383,144.2835,128143.0
2020-08-11 09:30:00,153.14,153.14,151.62,151.88,88248.0,144.4156,144.4156,142.9821,143.2273,88248.0
2020-08-11 09:40:00,151.86,151.9,151.17,151.65,41436.0,143.2085,143.2462,142.5578,143.0104,41436.0
2020-08-11 09:50:00,151.62,151.99,151.38,151.56,42111.0,142.9821,143.3311,142.7558,142.9256,42111.0
2020-08-11 10:00:00,151.58,151.95,151.44,151.78,29039.0,142.9444,143.2933,142.8124,143.133,29039.0
2020-08-11 10:10:00,151.85,151.92,151.57,151.8,20775.0,143.199,143.2651,142.935,143.1519,20775.0
2020-08-11 10:20:00,151.86,151.94,151.68,151.89,34526.0,143.2085,143.2839,143.0387,143.2368,34526.0
2020-08-11 10:30:00,151.93,152.05,151.81,152.01,35198.0,143.2745,143.3877,143.1613,143.3499,35198.0
2020-08-11 10:40:00,152.0,152.06,151.74,151.87,31085.0,143.3405,143.3971,143.0953,143.2179,31085.0
2020-08-11 10:50:00,151.9,151.95,151.44,151.69,26341.0,143.2462,143.2933,142.8124,143.0482,26341.0
2020-08-11 11:00:00,151.65,151.97,151.58,151.68,16963.0,143.0104,143.3122,142.9444,143.0387,16963.0
2020-08-11 11:10:00,151.68,151.68,151.22,151.26,29568.0,143.0387,143.0387,142.6049,142.6427,29568.0
2020-08-11 11:20:00,151.24,151.36,151.13,151.32,40721.0,142.6238,142.737,142.5201,142.6992,40721.0
2020-08-11 11:30:00,151.37,151.56,151.16,151.23,30579.0,142.7464,142.9256,142.5484,142.6144,30579.0
2020-08-11 11:40:00,151.24,151.27,151.02,151.12,31130.0,142.6238,142.6521,142.4163,142.5106,31130.0
2020-08-11 11:50:00,151.11,151.38,151.1,151.2,21564.0,142.5012,142.7558,142.4918,142.5861,21564.0
2020-08-11 12:00:00,151.18,151.37,151.06,151.29,24271.0,142.5672,142.7464,142.4541,142.6709,24271.0
2020-08-11 12:10:00,151.33,151.37,151.03,151.06,17139.0,142.7087,142.7464,142.4258,142.4541,17139.0
2020-08-11 12:20:00,151.03,151.09,150.84,150.84,25944.0,142.4258,142.4823,142.2466,142.2466,25944.0
2020-08-11 12:30:00,150.85,150.98,150.71,150.92,22333.0,142.256,142.3786,142.124,142.322,22333.0
2020-08-11 12:40:00,150.94,151.31,150.93,151.28,21469.0,142.3409,142.6898,142.3315,142.6615,21469.0
2020-08-11 12:50:00,151.25,151.28,151.11,151.18,17273.0,142.6332,142.6615,142.5012,142.5672,17273.0
2020-08-11 13:00:00,151.11,151.37,151.11,151.31,17058.0,142.5012,142.7464,142.5012,142.6898,17058.0
2020-08-11 13:10:00,151.33,151.33,151.13,151.17,19434.0,142.7087,142.7087,142.5201,142.5578,19434.0
2020-08-11 13:20:00,151.15,151.42,151.15,151.34,28004.0,142.5389,142.7935,142.5389,142.7181,28004.0
2020-08-11 13:30:00,151.36,151.38,151.19,151.3,13347.0,142.737,142.7558,142.5766,142.6804,13347.0
2020-08-11 13:40:00,151.34,151.34,151.1,151.22,14670.0,142.7181,142.7181,142.4918,142.6049,14670.0
2020-08-11 13:50:00,151.26,151.51,151.23,151.36,26663.0,142.6427,142.8784,142.6144,142.737,26663.0
2020-08-11 14:00:00,151.34,151.47,151.3,151.38,8945.0,142.7181,142.8407,142.6804,142.7558,8945.0
2020-08-11 14:10:00,151.35,151.48,151.23,151.37,11061.0,142.7275,142.8501,142.6144,142.7464,11061.0
2020-08-11 14:20:00,151.37,151.37,151.15,151.16,19109.0,142.7464,142.7464,142.5389,142.5484,19109.0
2020-08-11 14:30:00,151.18,151.25,151.05,151.1,25497.0,142.5672,142.6332,142.4446,142.4918,25497.0
2020-08-11 14:40:00,151.15,151.26,150.81,150.92,20928.0,142.5389,142.6427,142.2183,142.322,20928.0
2020-08-11 14:50:00,150.93,151.26,150.83,151.2,20258.0,142.3315,142.6427,142.2372,142.5861,20258.0
2020-08-11 15:00:00,151.24,151.59,151.15,151.55,24035.0,142.6238,142.9539,142.5389,142.9161,24035.0
2020-08-11 15:10:00,151.51,151.69,150.78,150.89,47714.0,142.8784,143.0482,142.19,142.2937,47714.0
2020-08-11 15:20:00,150.86,151.11,150.79,150.99,26238.0,142.2654,142.5012,142.1994,142.388,26238.0
2020-08-11 15:30:00,151.0,151.02,150.51,150.99,29917.0,142.3975,142.4163,141.9354,142.388,29917.0
2020-08-11 15:40:00,151.0,151.08,150.51,150.58,44689.0,142.3975,142.4729,141.9354,142.0014,44689.0
2020-08-11 15:50:00,150.55,150.79,150.2,150.65,170037.0,141.9731,142.1994,141.643,142.0674,170037.0
2020-08-12 09:30:00,150.73,151.67,150.6,150.96,108575.0,142.1429,143.0293,142.0203,142.3598,108575.0
2020-08-12 09:40:00,150.98,151.39,150.72,150.94,73782.0,142.3786,142.7653,142.1334,142.3409,73782.0
2020-08-12 09:50:00,150.95,151.11,150.69,150.91,49174.0,142.3503,142.5012,142.1051,142.3126,49174.0
2020-08-12 10:00:00,150.88,151.62,150.75,151.58,59911.0,142.2843,142.9821,142.1617,142.9444,59911.0
2020-08-12 10:10:00,151.52,151.63,151.18,151.57,28797.0,142.8878,142.9916,142.5672,142.935,28797.0
2020-08-12 10:20:00,151.61,151.61,151.25,151.49,61321.0,142.9727,142.9727,142.6332,142.8596,61321.0
2020-08-12 10:30:00,151.53,151.94,151.27,151.29,50106.0,142.8973,143.2839,142.6521,142.6709,50106.0
2020-08-12 10:40:00,151.31,151.69,151.31,151.58,22743.0,142.6898,143.0482,142.6898,142.9444,22743.0
2020-08-12 10:50:00,151.56,152.01,151.49,151.92,43935.0,142.9256,143.3499,142.8596,143.2651,43935.0
2020-08-12 11:00:00,151.89,152.29,151.85,151.98,30271.0,143.2368,143.614,143.199,143.3216,30271.0
2020-08-12 11:10:00,152.0,152.06,151.82,152.06,23023.0,143.3405,143.3971,143.1708,143.3971,23023.0
2020-08-12 11:20:00,152.06,152.25,151.82,151.97,52315.0,143.3971,143.5763,143.1708,143.3122,52315.0
2020-08-12 11:30:00,151.97,152.03,151.65,151.85,19802.0,143.3122,143.3688,143.0104,143.199,19802.0
2020-08-12 11:40:00,151.87,152.02,151.78,151.82,18943.0,143.2179,143.3594,143.133,143.1708,18943.0
2020-08-12 11:50:00,151.8,152.05,151.75,151.97,29956.0,143.1519,143.3877,143.1047,143.3122,29956.0
2020-08-12 12:00:00,151.93,152.09,151.91,152.06,20052.0,143.2745,143.4254,143.2556,143.3971,20052.0
2020-08-12 12:10:00,152.06,152.24,151.78,151.86,27487.0,143.3971,143.5668,143.133,143.2085,27487.0
2020-08-12 12:20:00,151.88,151.91,151.43,151.58,33007.0,143.2273,143.2556,142.803,142.9444,33007.0
2020-08-12 12:30:00,151.59,151.86,151.57,151.58,20421.0,142.9539,143.2085,142.935,142.9444,20421.0
2020-08-12 12:40:00,151.59,151.99,151.43,151.96,17654.0,142.9539,143.3311,142.803,143.3028,17654.0
2020-08-12 12:50:00,152.02,152.35,152.02,152.25,19418.0,143.3594,143.6706,143.3594,143.5763,19418.0
2020-08-12 13:00:00,152.27,152.61,152.22,152.55,30768.0,143.5951,143.9157,143.548,143.8592,30768.0
2020-08-12 13:10:00,152.55,152.73,152.45,152.46,23202.0,143.8592,144.0289,143.7649,143.7743,23202.0
2020-08-12 13:20:00,152.47,152.56,152.29,152.33,21964.0,143.7837,143.8686,143.614,143.6517,21964.0
2020-08-12 13:30:00,152.36,152.59,152.18,152.52,17971.0,143.68,143.8969,143.5102,143.8309,17971.0
2020-08-12 13:40:00,152.52,152.67,152.51,152.56,54119.0,143.8309,143.9723,143.8214,143.8686,54119.0
2020-08-12 13:50:00,152.55,152.68,152.54,152.67,16996.0,143.8592,143.9818,143.8497,143.9723,16996.0
2020-08-12 14:00:00,152.69,152.9,152.65,152.85,17718.0,143.9912,144.1892,143.9535,144.1421,17718.0
2020-08-12 14:10:00,152.84,152.86,152.73,152.82,12139.0,144.1326,144.1515,144.0289,144.1138,12139.0
2020-08-12 14:20:00,152.8,152.86,152.55,152.64,12174.0,144.0949,144.1515,143.8592,143.944,12174.0
2020-08-12 14:30:00,152.6,152.76,152.57,152.64,17540.0,143.9063,144.0572,143.878,143.944,17540.0
2020-08-12 14:40:00,152.64,152.76,152.61,152.74,18784.0,143.944,144.0572,143.9157,144.0383,18784.0
2020-08-12 14:50:00,152.74,152.97,152.71,152.91,26469.0,144.0383,144.2552,144.0101,144.1987,26469.0
2020-08-12 15:00:00,152.89,152.94,152.68,152.69,25510.0,144.1798,144.2269,143.9818,143.9912,25510.0
2020-08-12 15:10:00,152.7,152.87,152.61,152.71,38569.0,144.0006,144.1609,143.9157,144.0101,38569.0
2020-08-12 15:20:00,152.71,152.95,152.61,152.79,66000.0,144.0101,144.2364,143.9157,144.0855,66000.0
2020-08-12 15:30:00,152.81,152.88,152.47,152.88,90933.0,144.1044,144.1704,143.7837,144.1704,90933.0
2020-08-12 15:40:00,152.88,153.17,152.8,152.87,107176.0,144.1704,144.4438,144.0949,144.1609,107176.0
2020-08-12 15:50:00,152.85,152.85,152.46,152.54,159130.0,144.1421,144.1421,143.7743,143.8497,159130.0
2020-08-13 09:30:00,150.82,151.69,150.36,151.18,93533.0,142.9272,143.7517,142.4913,143.2684,93533.0
2020-08-13 09:40:00,151.15,151.19,150.34,150.36,36290.0,143.24,143.2779,142.4724,142.4913,36290.0
2020-08-13 09:50:00,150.35,150.67,150.19,150.36,28947.0,142.4818,142.7851,142.3302,142.4913,28947.0
2020-08-13 10:00:00,150.4,150.61,150.12,150.4,26252.0,142.5292,142.7282,142.2639,142.5292,26252.0
2020-08-13 10:10:00,150.39,150.54,150.34,150.49,27141.0,142.5197,142.6619,142.4724,142.6145,27141.0
2020-08-13 10:20:00,150.5,150.55,150.38,150.4,29165.0,142.624,142.6714,142.5103,142.5292,29165.0
2020-08-13 10:30:00,150.35,150.43,150.08,150.21,52462.0,142.4818,142.5576,142.226,142.3492,52462.0
2020-08-13 10:40:00,150.23,150.26,149.79,149.88,56450.0,142.3681,142.3965,141.9511,142.0364,56450.0
2020-08-13 10:50:00,149.87,150.1,149.81,149.91,42840.0,142.027,142.2449,141.9701,142.0649,42840.0
2020-08-13 11:00:00,149.9,150.02,149.84,149.93,35186.0,142.0554,142.1691,141.9985,142.0838,35186.0
2020-08-13 11:10:00,149.93,150.11,149.91,150.0,18843.0,142.0838,142.2544,142.0649,142.1502,18843.0
2020-08-13 11:20:00,150.01,150.42,149.99,150.09,31123.0,142.1596,142.5482,142.1407,142.2354,31123.0
2020-08-13 11:30:00,150.09,150.29,150.03,150.25,23242.0,142.2354,142.425,142.1786,142.3871,23242.0
2020-08-13 11:40:00,150.27,150.36,150.1,150.17,20746.0,142.406,142.4913,142.2449,142.3113,20746.0
2020-08-13 11:50:00,150.22,150.32,150.12,150.19,18058.0,142.3586,142.4534,142.2639,142.3302,18058.0
2020-08-13 12:00:00,150.2,150.63,150.19,150.56,32075.0,142.3397,142.7472,142.3302,142.6808,32075.0
2020-08-13 12:10:00,150.58,150.7,150.39,150.4,54972.0,142.6998,142.8135,142.5197,142.5292,54972.0
2020-08-13 12:20:00,150.39,150.5,150.32,150.47,11314.0,142.5197,142.624,142.4534,142.5956,11314.0
2020-08-13 12:30:00,150.46,150.5,150.39,150.48,17201.0,142.5861,142.624,142.5197,142.605,17201.0
2020-08-13 12:40:00,150.47,150.5,150.38,150.39,13096.0,142.5956,142.624,142.5103,142.5197,13096.0
2020-08-13 12:50:00,150.39,150.39,150.2,150.32,10577.0,142.5197,142.5197,142.3397,142.4534,10577.0
2020-08-13 13:00:00,150.32,150.5,150.3,150.42,13401.0,142.4534,142.624,142.4345,142.5482,13401.0
2020-08-13 13:10:00,150.39,150.53,150.39,150.5,38081.0,142.5197,142.6524,142.5197,142.624,38081.0
2020-08-13 13:20:00,150.49,150.75,150.41,150.67,23797.0,142.6145,142.8609,142.5387,142.7851,23797.0
2020-08-13 13:30:00,150.71,150.78,150.44,150.44,34848.0,142.823,142.8893,142.5671,142.5671,34848.0
2020-08-13 13:40:00,150.43,150.94,150.41,150.94,37424.0,142.5576,143.041,142.5387,143.041,37424.0
2020-08-13 13:50:00,150.94,150.94,150.7,150.76,12494.0,143.041,143.041,142.8135,142.8704,12494.0
2020-08-13 14:00:00,150.76,150.8,150.54,150.78,15738.0,142.8704,142.9083,142.6619,142.8893,15738.0
2020-08-13 14:10:00,150.75,150.76,150.56,150.57,14069.0,142.8609,142.8704,142.6808,142.6903,14069.0
2020-08-13 14:20:00,150.57,150.61,150.29,150.53,20429.0,142.6903,142.7282,142.425,142.6524,20429.0
2020-08-13 14:30:00,150.52,150.7,150.34,150.51,17980.0,142.6429,142.8135,142.4724,142.6335,17980.0
2020-08-13 14:40:00,150.54,150.73,150.43,150.49,23547.0,142.6619,142.8419,142.5576,142.6145,23547.0
2020-08-13 14:50:00,150.49,150.49,150.03,150.15,31291.0,142.6145,142.6145,142.1786,142.2923,31291.0
2020-08-13 15:00:00,150.15,150.3,150.03,150.29,28662.0,142.2923,142.4345,142.1786,142.425,28662.0
2020-08-13 15:10:00,150.28,150.44,150.16,150.44,22791.0,142.4155,142.5671,142.3018,142.5671,22791.0
2020-08-13 15:20:00,150.44,150.5,150.24,150.33,44292.0,142.5671,142.624,142.3776,142.4629,44292.0
2020-08-13 15:30:00,150.33,150.36,150.12,150.12,38325.0,142.4629,142.4913,142.2639,142.2639,38325.0
2020-08-13 15:40:00,150.13,150.3,149.98,150.06,55393.0,142.2733,142.4345,142.1312,142.207,55393.0
2020-08-13 15:50:00,150.16,150.45,150.04,150.4,162356.0,142.3018,142.5766,142.1881,142.5292,162356.0
2020-08-14 09:30:00,149.8,151.07,149.7,150.97,73090.0,141.9606,143.1642,141.8658,143.0694,73090.0
2020-08-14 09:40:00,150.94,150.95,150.23,150.23,20496.0,143.041,143.0504,142.3681,142.3681,20496.0
2020-08-14 09:50:00,150.25,151.69,150.21,151.17,46764.0,142.3871,143.7517,142.3492,143.2589,46764.0
2020-08-14 10:00:00,151.2,151.55,150.73,150.92,24709.0,143.2874,143.619,142.8419,143.022,24709.0
2020-08-14 10:10:00,150.96,151.18,150.9,151.11,27077.0,143.0599,143.2684,143.0031,143.2021,27077.0
2020-08-14 10:20:00,151.11,151.3,150.72,150.72,22279.0,143.2021,143.3821,142.8325,142.8325,22279.0
2020-08-14 10:30:00,150.77,150.92,150.54,150.66,43580.0,142.8799,143.022,142.6619,142.7756,43580.0
2020-08-14 10:40:00,150.66,150.85,150.52,150.67,40356.0,142.7756,142.9557,142.6429,142.7851,40356.0
2020-08-14 10:50:00,150.63,150.94,150.62,150.68,17003.0,142.7472,143.041,142.7377,142.7946,17003.0
2020-08-14 11:00:00,150.71,151.1,150.64,151.02,11133.0,142.823,143.1926,142.7567,143.1168,11133.0
2020-08-14 11:10:00,151.09,151.23,150.94,150.94,21727.0,143.1831,143.3158,143.041,143.041,21727.0
2020-08-14 11:20:00,150.97,151.15,150.88,150.88,13217.0,143.0694,143.24,142.9841,142.9841,13217.0
2020-08-14 11:30:00,150.9,150.94,150.56,150.63,13951.0,143.0031,143.041,142.6808,142.7472,13951.0
2020-08-14 11:40:00,150.64,150.67,150.32,150.44,14671.0,142.7567,142.7851,142.4534,142.5671,14671.0
2020-08-14 11:50:00,150.39,150.42,150.14,150.33,13462.0,142.5197,142.5482,142.2828,142.4629,13462.0
2020-08-14 12:00:00,150.31,150.37,150.13,150.13,10130.0,142.4439,142.5008,142.2733,142.2733,10130.0
2020-08-14 12:10:00,150.15,150.42,150.1,150.37,13660.0,142.2923,142.5482,142.2449,142.5008,13660.0
2020-08-14 12:20:00,150.38,150.4,149.99,150.06,25852.0,142.5103,142.5292,142.1407,142.207,25852.0
2020-08-14 12:30:00,150.06,150.21,150.0,150.0,8633.0,142.207,142.3492,142.1502,142.1502,8633.0
2020-08-14 12:40:00,150.01,150.19,149.99,150.04,13931.0,142.1596,142.3302,142.1407,142.1881,13931.0
2020-08-14 12:50:00,150.1,150.21,149.97,149.97,13077.0,142.2449,142.3492,142.1217,142.1217,13077.0
2020-08-14 13:00:00,149.97,149.99,149.8,149.82,21767.0,142.1217,142.1407,141.9606,141.9796,21767.0
2020-08-14 13:10:00,149.8,149.9,149.79,149.86,21038.0,141.9606,142.0554,141.9511,142.0175,21038.0
2020-08-14 13:20:00,149.88,149.95,149.81,149.84,13341.0,142.0364,142.1028,141.9701,141.9985,13341.0
2020-08-14 13:30:00,149.81,149.9,149.77,149.8,10817.0,141.9701,142.0554,141.9322,141.9606,10817.0
2020-08-14 13:40:00,149.8,149.81,149.6,149.63,15525.0,141.9606,141.9701,141.7711,141.7995,15525.0
2020-08-14 13:50:00,149.65,149.73,149.43,149.68,13866.0,141.8185,141.8943,141.61,141.8469,13866.0
2020-08-14 14:00:00,149.69,149.73,149.41,149.62,30738.0,141.8564,141.8943,141.591,141.79,30738.0
2020-08-14 14:10:00,149.65,149.81,149.6,149.62,18300.0,141.8185,141.9701,141.7711,141.79,18300.0
2020-08-14 14:20:00,149.63,149.75,149.6,149.7,12574.0,141.7995,141.9132,141.7711,141.8658,12574.0
2020-08-14 14:30:00,149.69,149.87,149.68,149.75,12794.0,141.8564,142.027,141.8469,141.9132,12794.0
2020-08-14 14:40:00,149.74,149.8,149.67,149.77,11030.0,141.9038,141.9606,141.8374,141.9322,11030.0
2020-08-14 14:50:00,149.74,149.81,149.59,149.62,11665.0,141.9038,141.9701,141.7616,141.79,11665.0
2020-08-14 15:00:00,149.61,149.71,149.56,149.6,8400.0,141.7806,141.8753,141.7332,141.7711,8400.0
2020-08-14 15:10:00,149.6,149.62,149.51,149.54,11704.0,141.7711,141.79,141.6858,141.7142,11704.0
2020-08-14 15:20:00,149.54,149.54,149.31,149.38,13001.0,141.7142,141.7142,141.4963,141.5626,13001.0
2020-08-14 15:30:00,149.39,149.4,149.2,149.32,28896.0,141.5721,141.5815,141.392,141.5057,28896.0
2020-08-14 15:40:00,149.29,149.59,149.15,149.39,35257.0,141.4773,141.7616,141.3446,141.5721,35257.0
2020-08-14 15:50:00,149.36,150.09,149.36,150.09,119229.0,141.5436,142.2354,141.5436,142.2354,119229.0
2020-08-17 09:30:00,150.92,151.27,150.36,150.91,120217.0,143.022,143.3537,142.4913,143.0125,120217.0
2020-08-17 09:40:00,151.0,151.61,151.0,151.6,48969.0,143.0978,143.6759,143.0978,143.6664,48969.0
2020-08-17 09:50:00,151.63,152.33,151.56,152.28,54553.0,143.6948,144.3582,143.6285,144.3108,54553.0
2020-08-17 10:00:00,152.24,152.5,151.93,151.93,84758.0,144.2729,144.5193,143.9791,143.9791,84758.0
2020-08-17 10:10:00,151.95,152.33,151.95,151.97,18206.0,143.9981,144.3582,143.9981,144.0171,18206.0
2020-08-17 10:20:00,151.97,152.55,151.93,152.38,21237.0,144.0171,144.5667,143.9791,144.4056,21237.0
2020-08-17 10:30:00,152.31,152.7,152.31,152.42,42677.0,144.3393,144.7089,144.3393,144.4435,42677.0
2020-08-17 10:40:00,152.41,152.56,152.36,152.39,18855.0,144.434,144.5762,144.3866,144.4151,18855.0
2020-08-17 10:50:00,152.4,152.48,152.2,152.29,46558.0,144.4246,144.5004,144.235,144.3203,46558.0
2020-08-17 11:00:00,152.26,152.26,151.95,151.98,12888.0,144.2919,144.2919,143.9981,144.0265,12888.0
2020-08-17 11:10:00,152.02,152.07,151.85,151.93,22354.0,144.0644,144.1118,143.9033,143.9791,22354.0
2020-08-17 11:20:00,151.94,152.31,151.92,152.26,16367.0,143.9886,144.3393,143.9697,144.2919,16367.0
2020-08-17 11:30:00,152.27,152.28,152.02,152.16,12926.0,144.3014,144.3108,144.0644,144.1971,12926.0
2020-08-17 11:40:00,152.16,152.22,151.99,151.99,14898.0,144.1971,144.254,144.036,144.036,14898.0
2020-08-17 11:50:00,152.0,152.05,151.85,151.88,9199.0,144.0455,144.0929,143.9033,143.9318,9199.0
2020-08-17 12:00:00,151.96,151.96,151.86,151.86,7630.0,144.0076,144.0076,143.9128,143.9128,7630.0
2020-08-17 12:10:00,151.88,151.89,151.61,151.7,17008.0,143.9318,143.9412,143.6759,143.7612,17008.0
2020-08-17 12:20:00,151.64,151.73,151.58,151.68,14449.0,143.7043,143.7896,143.6475,143.7422,14449.0
2020-08-17 12:30:00,151.71,151.74,151.52,151.65,19106.0,143.7707,143.7991,143.5906,143.7138,19106.0
2020-08-17 12:40:00,151.74,151.85,151.59,151.79,14781.0,143.7991,143.9033,143.6569,143.8465,14781.0
2020-08-17 12:50:00,151.81,151.83,151.35,151.35,17453.0,143.8654,143.8844,143.4295,143.4295,17453.0
2020-08-17 13:00:00,151.35,151.57,151.32,151.37,11722.0,143.4295,143.638,143.4011,143.4485,11722.0
2020-08-17 13:10:00,151.38,151.41,151.27,151.34,9899.0,143.4579,143.4864,143.3537,143.42,9899.0
2020-08-17 13:20:00,151.37,151.51,151.35,151.47,9556.0,143.4485,143.5811,143.4295,143.5432,9556.0
2020-08-17 13:30:00,151.5,151.53,151.4,151.5,11020.0,143.5717,143.6001,143.4769,143.5717,11020.0
2020-08-17 13:40:00,151.49,151.69,151.48,151.58,9289.0,143.5622,143.7517,143.5527,143.6475,9289.0
2020-08-17 13:50:00,151.62,151.74,151.48,151.68,9385.0,143.6854,143.7991,143.5527,143.7422,9385.0
2020-08-17 14:00:00,151.68,151.86,151.62,151.65,11863.0,143.7422,143.9128,143.6854,143.7138,11863.0
2020-08-17 14:10:00,151.64,151.72,151.57,151.65,9483.0,143.7043,143.7801,143.638,143.7138,9483.0
2020-08-17 14:20:00,151.66,151.72,151.53,151.56,9074.0,143.7233,143.7801,143.6001,143.6285,9074.0
2020-08-17 14:30:00,151.56,151.59,151.44,151.48,11958.0,143.6285,143.6569,143.5148,143.5527,11958.0
2020-08-17 14:40:00,151.46,151.51,151.21,151.31,25887.0,143.5337,143.5811,143.2968,143.3916,25887.0
2020-08-17 14:50:00,151.26,151.31,151.04,151.25,27658.0,143.3442,143.3916,143.1357,143.3347,27658.0
2020-08-17 15:00:00,151.25,151.46,151.03,151.13,22132.0,143.3347,143.5337,143.1262,143.221,22132.0
2020-08-17 15:10:00,151.18,151.31,151.0,151.22,38112.0,143.2684,143.3916,143.0978,143.3063,38112.0
2020-08-17 15:20:00,151.26,151.26,150.93,151.21,38060.0,143.3442,143.3442,143.0315,143.2968,38060.0
2020-08-17 15:30:00,151.28,151.41,151.21,151.4,32446.0,143.3632,143.4864,143.2968,143.4769,32446.0
2020-08-17 15:40:00,151.38,151.54,151.25,151.54,39251.0,143.4579,143.6096,143.3347,143.6096,39251.0
2020-08-17 15:50:00,151.53,151.68,151.38,151.54,153496.0,143.6001,143.7422,143.4579,143.6096,153496.0
2020-08-18 09:30:00,152.15,152.65,151.71,151.88,53848.0,144.1876,144.6615,143.7707,143.9318,53848.0
2020-08-18 09:40:00,151.91,152.65,151.91,152.58,27012.0,143.9602,144.6615,143.9602,144.5951,27012.0
2020-08-18 09:50:00,152.66,153.08,152.05,152.14,32415.0,144.6709,145.069,144.0929,144.1782,32415.0
2020-08-18 10:00:00,152.13,152.4,151.51,151.58,20817.0,144.1687,144.4246,143.5811,143.6475,20817.0
2020-08-18 10:10:00,151.56,151.93,151.53,151.63,19659.0,143.6285,143.9791,143.6001,143.6948,19659.0
2020-08-18 10:20:00,151.66,151.82,151.15,151.29,32483.0,143.7233,143.8749,143.24,143.3726,32483.0
2020-08-18 10:30:00,151.25,152.02,151.18,152.02,25574.0,143.3347,144.0644,143.2684,144.0644,25574.0
2020-08-18 10:40:00,151.99,152.16,151.87,152.14,20233.0,144.036,144.1971,143.9223,144.1782,20233.0
2020-08-18 10:50:00,152.16,152.4,152.11,152.25,26138.0,144.1971,144.4246,144.1497,144.2824,26138.0
2020-08-18 11:00:00,152.24,152.34,152.01,152.19,18388.0,144.2729,144.3677,144.055,144.2255,18388.0
2020-08-18 11:10:00,152.21,152.25,151.77,151.77,13965.0,144.2445,144.2824,143.8275,143.8275,13965.0
2020-08-18 11:20:00,151.78,151.99,151.67,151.92,16397.0,143.837,144.036,143.7328,143.9697,16397.0
2020-08-18 11:30:00,151.91,152.13,151.89,152.08,18108.0,143.9602,144.1687,143.9412,144.1213,18108.0
2020-08-18 11:40:00,152.11,152.38,152.11,152.19,13074.0,144.1497,144.4056,144.1497,144.2255,13074.0
2020-08-18 11:50:00,152.21,152.31,151.97,151.97,17813.0,144.2445,144.3393,144.0171,144.0171,17813.0
2020-08-18 12:00:00,151.99,152.31,151.92,152.3,28392.0,144.036,144.3393,143.9697,144.3298,28392.0
2020-08-18 12:10:00,152.31,152.5,152.25,152.37,18390.0,144.3393,144.5193,144.2824,144.3961,18390.0
2020-08-18 12:20:00,152.37,152.58,152.36,152.37,11428.0,144.3961,144.5951,144.3866,144.3961,11428.0
2020-08-18 12:30:00,152.37,152.49,152.31,152.43,12634.0,144.3961,144.5098,144.3393,144.453,12634.0
2020-08-18 12:40:00,152.43,152.8,152.4,152.8,20517.0,144.453,144.8036,144.4246,144.8036,20517.0
2020-08-18 12:50:00,152.8,152.93,152.73,152.86,20908.0,144.8036,144.9268,144.7373,144.8605,20908.0
2020-08-18 13:00:00,152.83,152.86,152.65,152.77,9385.0,144.832,144.8605,144.6615,144.7752,9385.0
2020-08-18 13:10:00,152.8,152.8,152.71,152.78,13402.0,144.8036,144.8036,144.7183,144.7847,13402.0
2020-08-18 13:20:00,152.78,152.78,152.62,152.78,16824.0,144.7847,144.7847,144.633,144.7847,16824.0
2020-08-18 13:30:00,152.76,152.79,152.69,152.78,12105.0,144.7657,144.7941,144.6994,144.7847,12105.0
2020-08-18 13:40:00,152.79,153.01,152.72,152.99,28645.0,144.7941,145.0026,144.7278,144.9837,28645.0
2020-08-18 13:50:00,153.01,153.09,152.61,152.63,42354.0,145.0026,145.0784,144.6236,144.6425,42354.0
2020-08-18 14:00:00,152.63,152.77,152.59,152.61,15007.0,144.6425,144.7752,144.6046,144.6236,15007.0
2020-08-18 14:10:00,152.58,152.6,152.26,152.35,9412.0,144.5951,144.6141,144.2919,144.3772,9412.0
2020-08-18 14:20:00,152.35,152.54,152.32,152.48,10085.0,144.3772,144.5572,144.3487,144.5004,10085.0
2020-08-18 14:30:00,152.5,152.62,152.4,152.54,12043.0,144.5193,144.633,144.4246,144.5572,12043.0
2020-08-18 14:40:00,152.52,152.54,152.36,152.41,16861.0,144.5383,144.5572,144.3866,144.434,16861.0
2020-08-18 14:50:00,152.39,152.62,152.37,152.62,15650.0,144.4151,144.633,144.3961,144.633,15650.0
2020-08-18 15:00:00,152.62,152.67,152.34,152.36,16733.0,144.633,144.6804,144.3677,144.3866,16733.0
2020-08-18 15:10:00,152.37,152.77,152.31,152.66,28890.0,144.3961,144.7752,144.3393,144.6709,28890.0
2020-08-18 15:20:00,152.64,152.72,152.46,152.59,31959.0,144.652,144.7278,144.4814,144.6046,31959.0
2020-08-18 15:30:00,152.58,152.67,152.33,152.51,47951.0,144.5951,144.6804,144.3582,144.5288,47951.0
2020-08-18 15:40:00,152.5,152.8,152.39,152.7,62047.0,144.5193,144.8036,144.4151,144.7089,62047.0
2020-08-18 15:50:00,152.72,153.15,152.6,153.15,258065.0,144.7278,145.1353,144.6141,145.1353,258065.0
2020-08-19 09:30:00,153.81,154.41,152.69,152.93,100330.0,145.7608,146.3294,144.6994,144.9268,100330.0
2020-08-19 09:40:00,152.99,152.99,152.31,152.67,20261.0,144.9837,144.9837,144.3393,144.6804,20261.0
2020-08-19 09:50:00,152.7,152.85,152.08,152.58,22653.0,144.7089,144.851,144.1213,144.5951,22653.0
2020-08-19 10:00:00,152.47,152.63,152.23,152.29,22085.0,144.4909,144.6425,144.2634,144.3203,22085.0
2020-08-19 10:10:00,152.3,152.8,152.27,152.79,13825.0,144.3298,144.8036,144.3014,144.7941,13825.0
2020-08-19 10:20:00,152.76,152.76,152.2,152.29,19063.0,144.7657,144.7657,144.235,144.3203,19063.0
2020-08-19 10:30:00,152.44,152.71,152.32,152.52,20515.0,144.4625,144.7183,144.3487,144.5383,20515.0
2020-08-19 10:40:00,152.54,153.18,152.44,152.81,61094.0,144.5572,145.1637,144.4625,144.8131,61094.0
2020-08-19 10:50:00,152.87,153.14,152.79,153.13,32893.0,144.87,145.1258,144.7941,145.1163,32893.0
2020-08-19 11:00:00,153.14,153.24,152.88,153.01,55686.0,145.1258,145.2206,144.8794,145.0026,55686.0
2020-08-19 11:10:00,153.01,153.16,152.92,153.13,30601.0,145.0026,145.1448,144.9173,145.1163,30601.0
2020-08-19 11:20:00,153.13,153.35,153.02,153.19,23227.0,145.1163,145.3248,145.0121,145.1732,23227.0
2020-08-19 11:30:00,153.23,153.36,153.16,153.17,25057.0,145.2111,145.3343,145.1448,145.1543,25057.0
2020-08-19 11:40:00,153.19,153.36,152.99,153.32,26250.0,145.1732,145.3343,144.9837,145.2964,26250.0
2020-08-19 11:50:00,153.32,153.71,153.32,153.65,36583.0,145.2964,145.666,145.2964,145.6091,36583.0
2020-08-19 12:00:00,153.64,153.74,153.11,153.21,28557.0,145.5997,145.6944,145.0974,145.1922,28557.0
2020-08-19 12:10:00,153.22,153.35,153.15,153.3,30356.0,145.2016,145.3248,145.1353,145.2775,30356.0
2020-08-19 12:20:00,153.27,153.34,153.19,153.24,8643.0,145.249,145.3154,145.1732,145.2206,8643.0
2020-08-19 12:30:00,153.25,153.34,153.18,153.2,12628.0,145.2301,145.3154,145.1637,145.1827,12628.0
2020-08-19 12:40:00,153.24,153.35,153.16,153.21,15742.0,145.2206,145.3248,145.1448,145.1922,15742.0
2020-08-19 12:50:00,153.19,153.21,152.94,152.94,15058.0,145.1732,145.1922,144.9363,144.9363,15058.0
2020-08-19 13:00:00,153.0,153.01,152.65,152.69,20295.0,144.9932,145.0026,144.6615,144.6994,20295.0
2020-08-19 13:10:00,152.75,152.78,152.64,152.69,15124.0,144.7562,144.7847,144.652,144.6994,15124.0
2020-08-19 13:20:00,152.71,152.82,152.7,152.75,15466.0,144.7183,144.8226,144.7089,144.7562,15466.0
2020-08-19 13:30:00,152.77,152.84,152.69,152.79,13588.0,144.7752,144.8415,144.6994,144.7941,13588.0
2020-08-19 13:40:00,152.81,153.05,152.8,153.03,14196.0,144.8131,145.0405,144.8036,145.0216,14196.0
2020-08-19 13:50:00,153.0,153.1,152.92,152.93,12454.0,144.9932,145.0879,144.9173,144.9268,12454.0
2020-08-19 14:00:00,152.89,153.0,152.64,152.81,16081.0,144.8889,144.9932,144.652,144.8131,16081.0
2020-08-19 14:10:00,152.83,152.83,152.56,152.59,20884.0,144.832,144.832,144.5762,144.6046,20884.0
2020-08-19 14:20:00,152.62,153.0,152.62,152.75,28819.0,144.633,144.9932,144.633,144.7562,28819.0
2020-08-19 14:30:00,152.76,152.77,152.53,152.61,13015.0,144.7657,144.7752,144.5477,144.6236,13015.0
2020-08-19 14:40:00,152.62,152.89,152.5,152.85,10698.0,144.633,144.8889,144.5193,144.851,10698.0
2020-08-19 14:50:00,152.86,153.1,152.86,153.01,18518.0,144.8605,145.0879,144.8605,145.0026,18518.0
2020-08-19 15:00:00,153.01,153.02,152.85,152.89,24279.0,145.0026,145.0121,144.851,144.8889,24279.0
2020-08-19 15:10:00,152.89,152.94,152.67,152.69,13990.0,144.8889,144.9363,144.6804,144.6994,13990.0
2020-08-19 15:20:00,152.71,152.74,152.41,152.48,32288.0,144.7183,144.7468,144.434,144.5004,32288.0
2020-08-19 15:30:00,152.49,152.71,152.44,152.44,36989.0,144.5098,144.7183,144.4625,144.4625,36989.0
2020-08-19 15:40:00,152.44,152.59,152.01,152.22,57947.0,144.4625,144.6046,144.055,144.254,57947.0
2020-08-19 15:50:00,152.19,152.58,152.09,152.32,173417.0,144.2255,144.5951,144.1308,144.3487,173417.0
2020-08-20 09:30:00,152.55,152.85,152.06,152.64,36758.0,144.5667,144.851,144.1023,144.652,36758.0
2020-08-20 09:40:00,152.55,152.55,151.82,152.16,15348.0,144.5667,144.5667,143.8749,144.1971,15348.0
2020-08-20 09:50:00,152.14,152.45,151.92,152.45,17224.0,144.1782,144.4719,143.9697,144.4719,17224.0
2020-08-20 10:00:00,152.61,152.65,151.44,151.76,33414.0,144.6236,144.6615,143.5148,143.818,33414.0
2020-08-20 10:10:00,151.75,151.99,151.6,151.94,15924.0,143.8086,144.036,143.6664,143.9886,15924.0
2020-08-20 10:20:00,152.0,152.04,151.57,151.67,16599.0,144.0455,144.0834,143.638,143.7328,16599.0
2020-08-20 10:30:00,151.61,151.99,151.53,151.62,24897.0,143.6759,144.036,143.6001,143.6854,24897.0
2020-08-20 10:40:00,151.6,151.6,151.34,151.36,17463.0,143.6664,143.6664,143.42,143.439,17463.0
2020-08-20 10:50:00,151.34,151.47,151.23,151.37,21142.0,143.42,143.5432,143.3158,143.4485,21142.0
2020-08-20 11:00:00,151.33,151.39,151.0,151.0,32271.0,143.4105,143.4674,143.0978,143.0978,32271.0
2020-08-20 11:10:00,151.03,151.37,150.98,151.24,19690.0,143.1262,143.4485,143.0789,143.3253,19690.0
2020-08-20 11:20:00,151.24,151.61,151.16,151.47,21896.0,143.3253,143.6759,143.2494,143.5432,21896.0
2020-08-20 11:30:00,151.46,151.55,151.3,151.37,15662.0,143.5337,143.619,143.3821,143.4485,15662.0
2020-08-20 11:40:00,151.4,151.4,151.14,151.14,12079.0,143.4769,143.4769,143.2305,143.2305,12079.0
2020-08-20 11:50:00,151.12,151.34,151.06,151.34,8799.0,143.2115,143.42,143.1547,143.42,8799.0
2020-08-20 12:00:00,151.32,151.49,151.27,151.38,15788.0,143.4011,143.5622,143.3537,143.4579,15788.0
2020-08-20 12:10:00,151.41,151.79,151.41,151.7,18108.0,143.4864,143.8465,143.4864,143.7612,18108.0
2020-08-20 12:20:00,151.72,151.83,151.68,151.73,8588.0,143.7801,143.8844,143.7422,143.7896,8588.0
2020-08-20 12:30:00,151.71,151.72,151.49,151.64,12655.0,143.7707,143.7801,143.5622,143.7043,12655.0
2020-08-20 12:40:00,151.61,151.61,151.38,151.46,19869.0,143.6759,143.6759,143.4579,143.5337,19869.0
2020-08-20 12:50:00,151.46,151.49,151.33,151.39,7621.0,143.5337,143.5622,143.4105,143.4674,7621.0
2020-08-20 13:00:00,151.38,151.47,151.36,151.42,15407.0,143.4579,143.5432,143.439,143.4958,15407.0
2020-08-20 13:10:00,151.41,151.49,151.27,151.36,14723.0,143.4864,143.5622,143.3537,143.439,14723.0
2020-08-20 13:20:00,151.35,151.59,151.34,151.5,14463.0,143.4295,143.6569,143.42,143.5717,14463.0
2020-08-20 13:30:00,151.55,151.62,151.38,151.4,16193.0,143.619,143.6854,143.4579,143.4769,16193.0
2020-08-20 13:40:00,151.41,151.69,151.41,151.54,17286.0,143.4864,143.7517,143.4864,143.6096,17286.0
2020-08-20 13:50:00,151.57,151.57,151.38,151.47,38770.0,143.638,143.638,143.4579,143.5432,38770.0
2020-08-20 14:00:00,151.48,151.52,151.22,151.3,15889.0,143.5527,143.5906,143.3063,143.3821,15889.0
2020-08-20 14:10:00,151.39,151.41,151.22,151.27,26424.0,143.4674,143.4864,143.3063,143.3537,26424.0
2020-08-20 14:20:00,151.29,151.68,151.28,151.43,103250.0,143.3726,143.7422,143.3632,143.5053,103250.0
2020-08-20 14:30:00,151.43,151.45,151.15,151.22,18850.0,143.5053,143.5243,143.24,143.3063,18850.0
2020-08-20 14:40:00,151.21,151.28,151.1,151.22,19847.0,143.2968,143.3632,143.1926,143.3063,19847.0
2020-08-20 14:50:00,151.22,151.26,151.11,151.22,19980.0,143.3063,143.3442,143.2021,143.3063,19980.0
2020-08-20 15:00:00,151.21,151.46,151.19,151.36,23613.0,143.2968,143.5337,143.2779,143.439,23613.0
2020-08-20 15:10:00,151.38,151.41,151.04,151.08,25908.0,143.4579,143.4864,143.1357,143.1736,25908.0
2020-08-20 15:20:00,151.09,151.11,150.85,150.91,30217.0,143.1831,143.2021,142.9557,143.0125,30217.0
2020-08-20 15:30:00,150.89,151.37,150.89,151.27,55020.0,142.9936,143.4485,142.9936,143.3537,55020.0
2020-08-20 15:40:00,151.28,151.56,151.24,151.44,99278.0,143.3632,143.6285,143.3253,143.5148,99278.0
2020-08-20 15:50:00,151.41,151.77,151.17,151.34,216927.0,143.4864,143.8275,143.2589,143.42,216927.0
2020-08-21 09:30:00,151.34,151.35,150.37,150.54,168167.0,143.42,143.4295,142.5008,142.6619,168167.0
2020-08-21 09:40:00,150.53,150.65,150.18,150.48,53804.0,142.6524,142.7661,142.3207,142.605,53804.0
2020-08-21 09:50:00,150.45,150.53,150.02,150.14,33070.0,142.5766,142.6524,142.1691,142.2828,33070.0
2020-08-21 10:00:00,150.13,150.14,149.6,149.83,35240.0,142.2733,142.2828,141.7711,141.989,35240.0
2020-08-21 10:10:00,149.82,150.04,149.65,149.74,41606.0,141.9796,142.1881,141.8185,141.9038,41606.0
2020-08-21 10:20:00,149.73,149.75,149.38,149.54,25752.0,141.8943,141.9132,141.5626,141.7142,25752.0
2020-08-21 10:30:00,149.51,149.64,149.1,149.1,56084.0,141.6858,141.809,141.2972,141.2972,56084.0
2020-08-21 10:40:00,149.09,149.35,148.82,148.9,53827.0,141.2878,141.5342,141.0319,141.1077,53827.0
2020-08-21 10:50:00,148.93,148.99,148.39,148.45,51711.0,141.1361,141.193,140.6244,140.6813,51711.0
2020-08-21 11:00:00,148.41,148.41,148.04,148.09,68754.0,140.6434,140.6434,140.2927,140.3401,68754.0
2020-08-21 11:10:00,148.1,148.41,147.95,148.08,58925.0,140.3496,140.6434,140.2074,140.3306,58925.0
2020-08-21 11:20:00,148.08,148.4,148.06,148.19,46097.0,140.3306,140.6339,140.3117,140.4349,46097.0
2020-08-21 11:30:00,148.21,148.38,148.1,148.32,33086.0,140.4538,140.6149,140.3496,140.5581,33086.0
2020-08-21 11:40:00,148.33,148.39,148.05,148.33,46368.0,140.5675,140.6244,140.3022,140.5675,46368.0
2020-08-21 11:50:00,148.37,148.6,148.36,148.51,24649.0,140.6055,140.8234,140.596,140.7381,24649.0
2020-08-21 12:00:00,148.47,148.5,148.31,148.42,27329.0,140.7002,140.7286,140.5486,140.6528,27329.0
2020-08-21 12:10:00,148.45,148.67,148.42,148.53,24235.0,140.6813,140.8898,140.6528,140.7571,24235.0
2020-08-21 12:20:00,148.52,148.55,148.38,148.44,20791.0,140.7476,140.776,140.6149,140.6718,20791.0
2020-08-21 12:30:00,148.44,148.67,148.41,148.49,20817.0,140.6718,140.8898,140.6434,140.7192,20817.0
2020-08-21 12:40:00,148.46,148.59,148.41,148.46,21254.0,140.6907,140.8139,140.6434,140.6907,21254.0
2020-08-21 12:50:00,148.42,148.44,148.27,148.31,14327.0,140.6528,140.6718,140.5107,140.5486,14327.0
2020-08-21 13:00:00,148.34,148.52,148.34,148.42,14974.0,140.577,140.7476,140.577,140.6528,14974.0
2020-08-21 13:10:00,148.42,148.42,148.16,148.17,18151.0,140.6528,140.6528,140.4064,140.4159,18151.0
2020-08-21 13:20:00,148.15,148.5,148.1,148.37,16217.0,140.397,140.7286,140.3496,140.6055,16217.0
2020-08-21 13:30:00,148.34,148.51,148.28,148.51,15685.0,140.577,140.7381,140.5202,140.7381,15685.0
2020-08-21 13:40:00,148.5,148.56,148.32,148.41,15524.0,140.7286,140.7855,140.5581,140.6434,15524.0
2020-08-21 13:50:00,148.4,148.66,148.37,148.66,10018.0,140.6339,140.8803,140.6055,140.8803,10018.0
2020-08-21 14:00:00,148.68,148.78,148.51,148.61,21168.0,140.8992,140.994,140.7381,140.8329,21168.0
2020-08-21 14:10:00,148.66,148.74,148.57,148.58,24252.0,140.8803,140.9561,140.795,140.8045,24252.0
2020-08-21 14:20:00,148.59,148.67,148.53,148.59,29364.0,140.8139,140.8898,140.7571,140.8139,29364.0
2020-08-21 14:30:00,148.55,148.98,148.53,148.96,29894.0,140.776,141.1835,140.7571,141.1646,29894.0
2020-08-21 14:40:00,148.93,149.03,148.9,148.94,21968.0,141.1361,141.2309,141.1077,141.1456,21968.0
2020-08-21 14:50:00,148.95,149.13,148.91,149.03,22907.0,141.1551,141.3257,141.1172,141.2309,22907.0
2020-08-21 15:00:00,149.03,149.16,149.0,149.01,46018.0,141.2309,141.3541,141.2025,141.212,46018.0
2020-08-21 15:10:00,149.01,149.03,148.84,148.97,50388.0,141.212,141.2309,141.0509,141.1741,50388.0
2020-08-21 15:20:00,148.99,149.04,148.48,148.88,86916.0,141.193,141.2404,140.7097,141.0888,86916.0
2020-08-21 15:30:00,148.88,149.02,148.86,148.95,76299.0,141.0888,141.2214,141.0698,141.1551,76299.0
2020-08-21 15:40:00,148.93,149.02,148.6,148.75,95909.0,141.1361,141.2214,140.8234,140.9656,95909.0
2020-08-21 15:50:00,148.74,149.28,148.72,149.26,180058.0,140.9561,141.4678,140.9371,141.4489,180058.0
2020-08-24 09:30:00,150.05,150.4,149.42,149.66,90143.0,142.1975,142.5292,141.6005,141.8279,90143.0
2020-08-24 09:40:00,149.72,149.8,149.24,149.69,40808.0,141.8848,141.9606,141.4299,141.8564,40808.0
2020-08-24 09:50:00,149.71,149.96,149.38,149.38,33927.0,141.8753,142.1122,141.5626,141.5626,33927.0
2020-08-24 10:00:00,149.43,149.66,149.29,149.3,46330.0,141.61,141.8279,141.4773,141.4868,46330.0
2020-08-24 10:10:00,149.27,149.62,148.92,149.46,41259.0,141.4584,141.79,141.1267,141.6384,41259.0
2020-08-24 10:20:00,149.47,150.02,149.47,149.69,37365.0,141.6479,142.1691,141.6479,141.8564,37365.0
2020-08-24 10:30:00,149.74,149.79,149.0,149.06,24205.0,141.9038,141.9511,141.2025,141.2593,24205.0
2020-08-24 10:40:00,149.05,149.37,148.81,149.15,18977.0,141.2499,141.5531,141.0224,141.3446,18977.0
2020-08-24 10:50:00,149.22,149.22,148.68,148.97,16149.0,141.411,141.411,140.8992,141.1741,16149.0
2020-08-24 11:00:00,149.02,149.04,148.78,148.82,14938.0,141.2214,141.2404,140.994,141.0319,14938.0
2020-08-24 11:10:00,148.84,149.04,148.83,148.84,13824.0,141.0509,141.2404,141.0414,141.0509,13824.0
2020-08-24 11:20:00,148.83,148.87,148.35,148.35,13721.0,141.0414,141.0793,140.5865,140.5865,13721.0
2020-08-24 11:30:00,148.35,148.61,148.28,148.44,10653.0,140.5865,140.8329,140.5202,140.6718,10653.0
2020-08-24 11:40:00,148.46,148.7,148.46,148.49,11433.0,140.6907,140.9182,140.6907,140.7192,11433.0
2020-08-24 11:50:00,148.47,148.5,148.26,148.3,17206.0,140.7002,140.7286,140.5012,140.5391,17206.0
2020-08-24 12:00:00,148.3,148.56,148.25,148.4,10245.0,140.5391,140.7855,140.4917,140.6339,10245.0
2020-08-24 12:10:00,148.41,148.43,148.27,148.38,14024.0,140.6434,140.6623,140.5107,140.6149,14024.0
2020-08-24 12:20:00,148.39,148.52,148.38,148.45,14484.0,140.6244,140.7476,140.6149,140.6813,14484.0
2020-08-24 12:30:00,148.47,148.63,148.45,148.45,20015.0,140.7002,140.8518,140.6813,140.6813,20015.0
2020-08-24 12:40:00,148.53,148.7,148.52,148.61,9145.0,140.7571,140.9182,140.7476,140.8329,9145.0
2020-08-24 12:50:00,148.59,148.73,148.57,148.65,11166.0,140.8139,140.9466,140.795,140.8708,11166.0
2020-08-24 13:00:00,148.66,148.88,148.65,148.82,10404.0,140.8803,141.0888,140.8708,141.0319,10404.0
2020-08-24 13:10:00,148.83,149.05,148.83,148.98,12400.0,141.0414,141.2499,141.0414,141.1835,12400.0
2020-08-24 13:20:00,148.99,149.06,148.78,148.78,9712.0,141.193,141.2593,140.994,140.994,9712.0
2020-08-24 13:30:00,148.74,148.88,148.72,148.83,11895.0,140.9561,141.0888,140.9371,141.0414,11895.0
2020-08-24 13:40:00,148.84,148.94,148.75,148.75,9162.0,141.0509,141.1456,140.9656,140.9656,9162.0
2020-08-24 13:50:00,148.76,148.91,148.62,148.9,17388.0,140.975,141.1172,140.8424,141.1077,17388.0
2020-08-24 14:00:00,148.89,149.27,148.84,149.27,21878.0,141.0982,141.4584,141.0509,141.4584,21878.0
2020-08-24 14:10:00,149.27,149.29,149.19,149.27,17584.0,141.4584,141.4773,141.3825,141.4584,17584.0
2020-08-24 14:20:00,149.27,149.3,149.18,149.24,19092.0,141.4584,141.4868,141.3731,141.4299,19092.0
2020-08-24 14:30:00,149.24,149.54,149.23,149.36,26378.0,141.4299,141.7142,141.4204,141.5436,26378.0
2020-08-24 14:40:00,149.35,149.38,149.3,149.34,15870.0,141.5342,141.5626,141.4868,141.5247,15870.0
2020-08-24 14:50:00,149.31,149.35,149.19,149.31,21569.0,141.4963,141.5342,141.3825,141.4963,21569.0
2020-08-24 15:00:00,149.3,149.4,149.29,149.32,17658.0,141.4868,141.5815,141.4773,141.5057,17658.0
2020-08-24 15:10:00,149.32,149.42,149.28,149.29,24869.0,141.5057,141.6005,141.4678,141.4773,24869.0
2020-08-24 15:20:00,149.28,149.68,149.27,149.51,44024.0,141.4678,141.8469,141.4584,141.6858,44024.0
2020-08-24 15:30:00,149.5,149.76,149.45,149.54,45676.0,141.6763,141.9227,141.6289,141.7142,45676.0
2020-08-24 15:40:00,149.52,149.77,149.47,149.73,54818.0,141.6953,141.9322,141.6479,141.8943,54818.0
2020-08-24 15:50:00,149.78,149.8,149.18,149.55,235655.0,141.9417,141.9606,141.3731,141.7237,235655.0
2020-08-25 09:30:00,150.36,150.36,149.6,149.84,105924.0,142.4913,142.4913,141.7711,141.9985,105924.0
2020-08-25 09:40:00,149.88,150.96,149.84,150.69,98459.0,142.0364,143.0599,141.9985,142.804,98459.0
2020-08-25 09:50:00,150.7,151.26,150.64,150.68,57905.0,142.8135,143.3442,142.7567,142.7946,57905.0
2020-08-25 10:00:00,150.66,150.94,150.6,150.66,25307.0,142.7756,143.041,142.7188,142.7756,25307.0
2020-08-25 10:10:00,150.61,151.31,150.61,151.05,20512.0,142.7282,143.3916,142.7282,143.1452,20512.0
2020-08-25 10:20:00,150.9,150.95,150.14,150.14,40106.0,143.0031,143.0504,142.2828,142.2828,40106.0
2020-08-25 10:30:00,150.14,150.14,149.85,149.96,32276.0,142.2828,142.2828,142.008,142.1122,32276.0
2020-08-25 10:40:00,149.99,150.18,149.77,149.84,28545.0,142.1407,142.3207,141.9322,141.9985,28545.0
2020-08-25 10:50:00,149.8,149.87,149.35,149.4,53900.0,141.9606,142.027,141.5342,141.5815,53900.0
2020-08-25 11:00:00,149.4,150.03,149.31,149.78,38288.0,141.5815,142.1786,141.4963,141.9417,38288.0
2020-08-25 11:10:00,149.81,150.56,149.81,150.46,30872.0,141.9701,142.6808,141.9701,142.5861,30872.0
2020-08-25 11:20:00,150.38,150.47,150.18,150.27,13927.0,142.5103,142.5956,142.3207,142.406,13927.0
2020-08-25 11:30:00,150.27,150.3,150.0,150.18,13711.0,142.406,142.4345,142.1502,142.3207,13711.0
2020-08-25 11:40:00,150.17,150.32,150.05,150.15,16019.0,142.3113,142.4534,142.1975,142.2923,16019.0
2020-08-25 11:50:00,150.18,150.24,150.0,150.24,15851.0,142.3207,142.3776,142.1502,142.3776,15851.0
2020-08-25 12:00:00,150.25,150.25,149.99,150.22,18888.0,142.3871,142.3871,142.1407,142.3586,18888.0
2020-08-25 12:10:00,150.22,150.26,149.99,150.1,25107.0,142.3586,142.3965,142.1407,142.2449,25107.0
2020-08-25 12:20:00,150.13,150.14,149.99,150.0,16906.0,142.2733,142.2828,142.1407,142.1502,16906.0
2020-08-25 12:30:00,150.0,150.18,150.0,150.12,20556.0,142.1502,142.3207,142.1502,142.2639,20556.0
2020-08-25 12:40:00,150.1,150.31,150.09,150.24,9521.0,142.2449,142.4439,142.2354,142.3776,9521.0
2020-08-25 12:50:00,150.23,150.52,150.16,150.48,9258.0,142.3681,142.6429,142.3018,142.605,9258.0
2020-08-25 13:00:00,150.51,150.53,150.08,150.38,26822.0,142.6335,142.6524,142.226,142.5103,26822.0
2020-08-25 13:10:00,150.36,150.48,150.27,150.33,8850.0,142.4913,142.605,142.406,142.4629,8850.0
2020-08-25 13:20:00,150.28,150.28,150.14,150.19,11438.0,142.4155,142.4155,142.2828,142.3302,11438.0
2020-08-25 13:30:00,150.18,150.21,149.77,149.92,22321.0,142.3207,142.3492,141.9322,142.0743,22321.0
2020-08-25 13:40:00,149.97,149.97,149.84,149.95,8329.0,142.1217,142.1217,141.9985,142.1028,8329.0
2020-08-25 13:50:00,149.92,150.08,149.85,150.02,9253.0,142.0743,142.226,142.008,142.1691,9253.0
2020-08-25 14:00:00,150.0,150.13,149.96,150.08,13905.0,142.1502,142.2733,142.1122,142.226,13905.0
2020-08-25 14:10:00,150.09,150.2,149.86,149.93,57785.0,142.2354,142.3397,142.0175,142.0838,57785.0
2020-08-25 14:20:00,149.94,150.06,149.92,149.97,13952.0,142.0933,142.207,142.0743,142.1217,13952.0
2020-08-25 14:30:00,150.0,150.03,149.82,149.89,13693.0,142.1502,142.1786,141.9796,142.0459,13693.0
2020-08-25 14:40:00,149.92,150.05,149.87,149.88,13353.0,142.0743,142.1975,142.027,142.0364,13353.0
2020-08-25 14:50:00,149.88,150.09,149.85,149.97,17579.0,142.0364,142.2354,142.008,142.1217,17579.0
2020-08-25 15:00:00,149.98,150.04,149.77,149.97,22900.0,142.1312,142.1881,141.9322,142.1217,22900.0
2020-08-25 15:10:00,149.98,150.01,149.79,149.97,21081.0,142.1312,142.1596,141.9511,142.1217,21081.0
2020-08-25 15:20:00,150.02,150.28,149.96,150.27,86874.0,142.1691,142.4155,142.1122,142.406,86874.0
2020-08-25 15:30:00,150.28,150.4,150.15,150.26,82231.0,142.4155,142.5292,142.2923,142.3965,82231.0
2020-08-25 15:40:00,150.26,150.32,150.06,150.08,38810.0,142.3965,142.4534,142.207,142.226,38810.0
2020-08-25 15:50:00,150.06,150.17,149.6,149.68,303469.0,142.207,142.3113,141.7711,141.8469,303469.0
2020-08-26 09:30:00,149.19,149.46,148.31,148.34,109321.0,141.3825,141.6384,140.5486,140.577,109321.0
2020-08-26 09:40:00,148.34,148.59,147.9,148.38,50011.0,140.577,140.8139,140.16,140.6149,50011.0
2020-08-26 09:50:00,148.41,148.48,147.62,147.83,42940.0,140.6434,140.7097,139.8947,140.0937,42940.0
2020-08-26 10:00:00,147.84,147.95,147.41,147.89,45338.0,140.1032,140.2074,139.6957,140.1506,45338.0
2020-08-26 10:10:00,147.89,148.01,147.8,147.97,24394.0,140.1506,140.2643,140.0653,140.2264,24394.0
2020-08-26 10:20:00,147.96,148.1,147.84,148.06,38659.0,140.2169,140.3496,140.1032,140.3117,38659.0
2020-08-26 10:30:00,148.08,148.09,147.49,147.53,35936.0,140.3306,140.3401,139.7715,139.8094,35936.0
2020-08-26 10:40:00,147.5,148.11,147.48,148.01,46831.0,139.781,140.3591,139.762,140.2643,46831.0
2020-08-26 10:50:00,147.97,148.04,147.65,147.94,48671.0,140.2264,140.2927,139.9231,140.198,48671.0
2020-08-26 11:00:00,147.95,147.95,147.67,147.68,52342.0,140.2074,140.2074,139.9421,139.9516,52342.0
2020-08-26 11:10:00,147.72,147.79,147.46,147.46,43878.0,139.9895,140.0558,139.7431,139.7431,43878.0
2020-08-26 11:20:00,147.53,147.84,147.52,147.69,90945.0,139.8094,140.1032,139.7999,139.961,90945.0
2020-08-26 11:30:00,147.7,147.85,147.59,147.66,42381.0,139.9705,140.1127,139.8663,139.9326,42381.0
2020-08-26 11:40:00,147.68,147.73,147.55,147.65,23033.0,139.9516,139.9989,139.8284,139.9231,23033.0
2020-08-26 11:50:00,147.64,147.82,147.63,147.64,33604.0,139.9137,140.0842,139.9042,139.9137,33604.0
2020-08-26 12:00:00,147.66,148.2,147.66,148.14,35033.0,139.9326,140.4443,139.9326,140.3875,35033.0
2020-08-26 12:10:00,148.15,148.35,148.09,148.27,19513.0,140.397,140.5865,140.3401,140.5107,19513.0
2020-08-26 12:20:00,148.27,148.29,148.03,148.04,19857.0,140.5107,140.5296,140.2832,140.2927,19857.0
2020-08-26 12:30:00,148.04,148.25,147.97,148.21,23429.0,140.2927,140.4917,140.2264,140.4538,23429.0
2020-08-26 12:40:00,148.19,148.42,148.16,148.38,23233.0,140.4349,140.6528,140.4064,140.6149,23233.0
2020-08-26 12:50:00,148.38,148.57,148.36,148.52,23025.0,140.6149,140.795,140.596,140.7476,23025.0
2020-08-26 13:00:00,148.53,148.7,148.51,148.58,23151.0,140.7571,140.9182,140.7381,140.8045,23151.0
2020-08-26 13:10:00,148.59,148.6,148.28,148.56,26759.0,140.8139,140.8234,140.5202,140.7855,26759.0
2020-08-26 13:20:00,148.56,148.67,148.41,148.62,36282.0,140.7855,140.8898,140.6434,140.8424,36282.0
2020-08-26 13:30:00,148.61,148.68,148.51,148.67,32164.0,140.8329,140.8992,140.7381,140.8898,32164.0
2020-08-26 13:40:00,148.67,148.67,148.53,148.57,115964.0,140.8898,140.8898,140.7571,140.795,115964.0
2020-08-26 13:50:00,148.58,148.62,148.52,148.55,21274.0,140.8045,140.8424,140.7476,140.776,21274.0
2020-08-26 14:00:00,148.57,148.76,148.53,148.72,35572.0,140.795,140.975,140.7571,140.9371,35572.0
2020-08-26 14:10:00,148.73,148.75,148.42,148.74,39063.0,140.9466,140.9656,140.6528,140.9561,39063.0
2020-08-26 14:20:00,148.75,148.78,148.68,148.72,43383.0,140.9656,140.994,140.8992,140.9371,43383.0
2020-08-26 14:30:00,148.72,148.95,148.62,148.92,38211.0,140.9371,141.1551,140.8424,141.1267,38211.0
2020-08-26 14:40:00,148.93,149.0,148.75,148.75,52956.0,141.1361,141.2025,140.9656,140.9656,52956.0
2020-08-26 14:50:00,148.75,148.8,148.54,148.55,49543.0,140.9656,141.0129,140.7666,140.776,49543.0
2020-08-26 15:00:00,148.56,148.82,148.53,148.76,63096.0,140.7855,141.0319,140.7571,140.975,63096.0
2020-08-26 15:10:00,148.81,148.84,148.6,148.69,57703.0,141.0224,141.0509,140.8234,140.9087,57703.0
2020-08-26 15:20:00,148.68,148.91,148.63,148.86,80679.0,140.8992,141.1172,140.8518,141.0698,80679.0
2020-08-26 15:30:00,148.87,148.91,148.76,148.79,78308.0,141.0793,141.1172,140.975,141.0035,78308.0
2020-08-26 15:40:00,148.78,149.31,148.74,149.29,76941.0,140.994,141.4963,140.9561,141.4773,76941.0
2020-08-26 15:50:00,149.31,149.42,148.99,149.26,275739.0,141.4963,141.6005,141.193,141.4489,275739.0
2020-08-27 09:30:00,150.49,150.65,149.55,149.84,140951.0,142.6145,142.7661,141.7237,141.9985,140951.0
2020-08-27 09:40:00,149.93,150.16,149.34,150.0,191648.0,142.0838,142.3018,141.5247,142.1502,191648.0
2020-08-27 09:50:00,149.98,150.94,149.98,150.78,43280.0,142.1312,143.041,142.1312,142.8893,43280.0
2020-08-27 10:00:00,150.83,150.89,150.03,150.41,71341.0,142.9367,142.9936,142.1786,142.5387,71341.0
2020-08-27 10:10:00,150.39,150.88,150.37,150.87,55119.0,142.5197,142.9841,142.5008,142.9746,55119.0
2020-08-27 10:20:00,150.88,150.94,150.41,150.62,56402.0,142.9841,143.041,142.5387,142.7377,56402.0
2020-08-27 10:30:00,150.67,150.73,150.05,150.05,53524.0,142.7851,142.8419,142.1975,142.1975,53524.0
2020-08-27 10:40:00,150.01,150.53,150.0,150.44,105455.0,142.1596,142.6524,142.1502,142.5671,105455.0
2020-08-27 10:50:00,150.47,150.52,150.05,150.06,33778.0,142.5956,142.6429,142.1975,142.207,33778.0
2020-08-27 11:00:00,150.08,150.29,150.05,150.16,33481.0,142.226,142.425,142.1975,142.3018,33481.0
2020-08-27 11:10:00,150.14,150.26,149.97,150.02,26532.0,142.2828,142.3965,142.1217,142.1691,26532.0
2020-08-27 11:20:00,150.04,150.1,149.72,149.9,49237.0,142.1881,142.2449,141.8848,142.0554,49237.0
2020-08-27 11:30:00,149.92,150.19,149.78,150.14,65918.0,142.0743,142.3302,141.9417,142.2828,65918.0
2020-08-27 11:40:00,150.16,150.19,149.93,150.04,34586.0,142.3018,142.3302,142.0838,142.1881,34586.0
2020-08-27 11:50:00,150.04,150.22,149.99,150.02,55944.0,142.1881,142.3586,142.1407,142.1691,55944.0
2020-08-27 12:00:00,150.02,150.1,149.89,150.05,62964.0,142.1691,142.2449,142.0459,142.1975,62964.0
2020-08-27 12:10:00,150.06,150.13,149.71,149.73,24411.0,142.207,142.2733,141.8753,141.8943,24411.0
2020-08-27 12:20:00,149.69,149.8,149.08,149.09,28684.0,141.8564,141.9606,141.2783,141.2878,28684.0
2020-08-27 12:30:00,149.08,149.5,149.08,149.44,14908.0,141.2783,141.6763,141.2783,141.6195,14908.0
2020-08-27 12:40:00,149.46,149.51,149.23,149.37,13572.0,141.6384,141.6858,141.4204,141.5531,13572.0
2020-08-27 12:50:00,149.37,149.4,149.15,149.28,18012.0,141.5531,141.5815,141.3446,141.4678,18012.0
2020-08-27 13:00:00,149.25,149.34,149.03,149.3,21270.0,141.4394,141.5247,141.2309,141.4868,21270.0
2020-08-27 13:10:00,149.28,149.62,149.28,149.53,27922.0,141.4678,141.79,141.4678,141.7047,27922.0
2020-08-27 13:20:00,149.5,149.84,149.44,149.61,105849.0,141.6763,141.9985,141.6195,141.7806,105849.0
2020-08-27 13:30:00,149.6,149.75,149.34,149.34,24476.0,141.7711,141.9132,141.5247,141.5247,24476.0
2020-08-27 13:40:00,149.35,149.56,149.35,149.46,14980.0,141.5342,141.7332,141.5342,141.6384,14980.0
2020-08-27 13:50:00,149.46,149.8,149.42,149.8,24449.0,141.6384,141.9606,141.6005,141.9606,24449.0
2020-08-27 14:00:00,149.79,149.88,149.69,149.76,27810.0,141.9511,142.0364,141.8564,141.9227,27810.0
2020-08-27 14:10:00,149.78,149.82,149.52,149.53,24762.0,141.9417,141.9796,141.6953,141.7047,24762.0
2020-08-27 14:20:00,149.54,149.65,149.33,149.64,51753.0,141.7142,141.8185,141.5152,141.809,51753.0
2020-08-27 14:30:00,149.62,149.81,149.55,149.72,28894.0,141.79,141.9701,141.7237,141.8848,28894.0
2020-08-27 14:40:00,149.72,149.73,149.44,149.54,31285.0,141.8848,141.8943,141.6195,141.7142,31285.0
2020-08-27 14:50:00,149.54,149.64,149.41,149.53,34114.0,141.7142,141.809,141.591,141.7047,34114.0
2020-08-27 15:00:00,149.53,149.64,149.45,149.54,23708.0,141.7047,141.809,141.6289,141.7142,23708.0
2020-08-27 15:10:00,149.55,149.69,149.51,149.64,30893.0,141.7237,141.8564,141.6858,141.809,30893.0
2020-08-27 15:20:00,149.63,149.66,149.39,149.46,38698.0,141.7995,141.8279,141.5721,141.6384,38698.0
2020-08-27 15:30:00,149.45,149.55,149.25,149.25,57282.0,141.6289,141.7237,141.4394,141.4394,57282.0
2020-08-27 15:40:00,149.24,149.39,149.04,149.19,87409.0,141.4299,141.5721,141.2404,141.3825,87409.0
2020-08-27 15:50:00,149.17,149.33,148.94,148.99,334946.0,141.3636,141.5152,141.1456,141.193,334946.0
2020-08-28 09:30:00,148.84,149.16,148.3,148.68,79334.0,141.0509,141.3541,140.5391,140.8992,79334.0
2020-08-28 09:40:00,148.67,149.13,148.42,148.56,28715.0,140.8898,141.3257,140.6528,140.7855,28715.0
2020-08-28 09:50:00,148.56,148.67,148.32,148.42,25750.0,140.7855,140.8898,140.5581,140.6528,25750.0
2020-08-28 10:00:00,148.52,148.68,148.11,148.55,30711.0,140.7476,140.8992,140.3591,140.776,30711.0
2020-08-28 10:10:00,148.51,148.83,148.41,148.76,28097.0,140.7381,141.0414,140.6434,140.975,28097.0
2020-08-28 10:20:00,148.76,148.76,148.21,148.26,115507.0,140.975,140.975,140.4538,140.5012,115507.0
2020-08-28 10:30:00,148.28,148.41,148.2,148.33,20900.0,140.5202,140.6434,140.4443,140.5675,20900.0
2020-08-28 10:40:00,148.32,148.66,148.31,148.4,36507.0,140.5581,140.8803,140.5486,140.6339,36507.0
2020-08-28 10:50:00,148.41,148.48,148.22,148.32,14802.0,140.6434,140.7097,140.4633,140.5581,14802.0
2020-08-28 11:00:00,148.35,148.66,148.33,148.55,15516.0,140.5865,140.8803,140.5675,140.776,15516.0
2020-08-28 11:10:00,148.57,148.72,148.54,148.61,26023.0,140.795,140.9371,140.7666,140.8329,26023.0
2020-08-28 11:20:00,148.68,148.88,148.6,148.6,15752.0,140.8992,141.0888,140.8234,140.8234,15752.0
2020-08-28 11:30:00,148.5,148.52,148.25,148.25,10142.0,140.7286,140.7476,140.4917,140.4917,10142.0
2020-08-28 11:40:00,148.21,148.24,147.81,147.95,26975.0,140.4538,140.4823,140.0748,140.2074,26975.0
2020-08-28 11:50:00,147.94,148.15,147.94,148.15,18336.0,140.198,140.397,140.198,140.397,18336.0
2020-08-28 12:00:00,148.1,148.11,147.84,147.87,13969.0,140.3496,140.3591,140.1032,140.1316,13969.0
2020-08-28 12:10:00,147.83,147.84,147.57,147.58,27106.0,140.0937,140.1032,139.8473,139.8568,27106.0
2020-08-28 12:20:00,147.62,147.68,147.48,147.57,24823.0,139.8947,139.9516,139.762,139.8473,24823.0
2020-08-28 12:30:00,147.53,147.6,147.35,147.36,17575.0,139.8094,139.8757,139.6388,139.6483,17575.0
2020-08-28 12:40:00,147.37,147.42,147.15,147.16,20974.0,139.6578,139.7052,139.4493,139.4588,20974.0
2020-08-28 12:50:00,147.15,147.29,147.1,147.21,46101.0,139.4493,139.582,139.4019,139.5062,46101.0
2020-08-28 13:00:00,147.22,147.44,147.2,147.24,19023.0,139.5156,139.7241,139.4967,139.5346,19023.0
2020-08-28 13:10:00,147.25,147.28,147.11,147.25,21106.0,139.5441,139.5725,139.4114,139.5441,21106.0
2020-08-28 13:20:00,147.27,147.44,147.25,147.33,11771.0,139.563,139.7241,139.5441,139.6199,11771.0
2020-08-28 13:30:00,147.33,147.44,147.23,147.43,14035.0,139.6199,139.7241,139.5251,139.7146,14035.0
2020-08-28 13:40:00,147.44,147.59,147.39,147.48,21034.0,139.7241,139.8663,139.6767,139.762,21034.0
2020-08-28 13:50:00,147.49,147.61,147.42,147.53,20189.0,139.7715,139.8852,139.7052,139.8094,20189.0
2020-08-28 14:00:00,147.55,147.57,147.24,147.24,13386.0,139.8284,139.8473,139.5346,139.5346,13386.0
2020-08-28 14:10:00,147.23,147.29,147.16,147.26,16542.0,139.5251,139.582,139.4588,139.5535,16542.0
2020-08-28 14:20:00,147.28,147.32,147.19,147.29,19475.0,139.5725,139.6104,139.4872,139.582,19475.0
2020-08-28 14:30:00,147.29,147.32,147.03,147.03,22771.0,139.582,139.6104,139.3356,139.3356,22771.0
2020-08-28 14:40:00,147.06,147.2,147.01,147.12,21973.0,139.364,139.4967,139.3166,139.4209,21973.0
2020-08-28 14:50:00,147.12,147.18,147.04,147.17,36591.0,139.4209,139.4777,139.3451,139.4683,36591.0
2020-08-28 15:00:00,147.17,147.38,147.16,147.31,24089.0,139.4683,139.6673,139.4588,139.6009,24089.0
2020-08-28 15:10:00,147.34,147.47,147.29,147.34,31999.0,139.6294,139.7526,139.582,139.6294,31999.0
2020-08-28 15:20:00,147.35,147.5,147.2,147.2,51755.0,139.6388,139.781,139.4967,139.4967,51755.0
2020-08-28 15:30:00,147.17,147.44,147.06,147.32,59052.0,139.4683,139.7241,139.364,139.6104,59052.0
2020-08-28 15:40:00,147.3,147.36,146.98,147.17,103771.0,139.5914,139.6483,139.2882,139.4683,103771.0
2020-08-28 15:50:00,147.15,147.44,147.11,147.27,235381.0,139.4493,139.7241,139.4114,139.563,235381.0
2020-08-31 09:30:00,147.35,148.0,147.14,147.86,102332.0,139.6388,140.2548,139.4398,140.1221,102332.0
2020-08-31 09:40:00,147.95,148.25,147.63,148.06,61841.0,140.2074,140.4917,139.9042,140.3117,61841.0
2020-08-31 09:50:00,148.06,148.1,147.82,147.95,75622.0,140.3117,140.3496,140.0842,140.2074,75622.0
2020-08-31 10:00:00,147.92,148.16,147.4,147.63,133674.0,140.179,140.4064,139.6862,139.9042,133674.0
2020-08-31 10:10:00,147.63,147.65,147.16,147.32,41438.0,139.9042,139.9231,139.4588,139.6104,41438.0
2020-08-31 10:20:00,147.28,147.37,147.03,147.11,87860.0,139.5725,139.6578,139.3356,139.4114,87860.0
2020-08-31 10:30:00,147.14,148.2,147.11,148.1,95023.0,139.4398,140.4443,139.4114,140.3496,95023.0
2020-08-31 10:40:00,148.07,148.7,147.98,148.41,58494.0,140.3212,140.9182,140.2359,140.6434,58494.0
2020-08-31 10:50:00,148.4,148.8,148.33,148.62,62954.0,140.6339,141.0129,140.5675,140.8424,62954.0
2020-08-31 11:00:00,148.62,148.72,148.5,148.5,40414.0,140.8424,140.9371,140.7286,140.7286,40414.0
2020-08-31 11:10:00,148.51,148.65,148.33,148.33,45531.0,140.7381,140.8708,140.5675,140.5675,45531.0
2020-08-31 11:20:00,148.35,148.54,148.31,148.44,57693.0,140.5865,140.7666,140.5486,140.6718,57693.0
2020-08-31 11:30:00,148.45,148.67,148.45,148.62,98552.0,140.6813,140.8898,140.6813,140.8424,98552.0
2020-08-31 11:40:00,148.62,148.65,148.29,148.29,35997.0,140.8424,140.8708,140.5296,140.5296,35997.0
2020-08-31 11:50:00,148.27,148.31,148.09,148.12,34164.0,140.5107,140.5486,140.3401,140.3685,34164.0
2020-08-31 12:00:00,148.12,148.28,147.9,148.19,35484.0,140.3685,140.5202,140.16,140.4349,35484.0
2020-08-31 12:10:00,148.19,148.45,148.05,148.36,25299.0,140.4349,140.6813,140.3022,140.596,25299.0
2020-08-31 12:20:00,148.37,148.47,148.23,148.45,50860.0,140.6055,140.7002,140.4728,140.6813,50860.0
2020-08-31 12:30:00,148.44,148.59,148.42,148.58,32652.0,140.6718,140.8139,140.6528,140.8045,32652.0
2020-08-31 12:40:00,148.55,148.56,148.27,148.29,22900.0,140.776,140.7855,140.5107,140.5296,22900.0
2020-08-31 12:50:00,148.27,148.57,148.26,148.53,18972.0,140.5107,140.795,140.5012,140.7571,18972.0
2020-08-31 13:00:00,148.53,148.65,148.43,148.64,75603.0,140.7571,140.8708,140.6623,140.8613,75603.0
2020-08-31 13:10:00,148.62,148.75,148.5,148.56,25754.0,140.8424,140.9656,140.7286,140.7855,25754.0
2020-08-31 13:20:00,148.56,148.71,148.49,148.57,27486.0,140.7855,140.9277,140.7192,140.795,27486.0
2020-08-31 13:30:00,148.56,148.63,148.37,148.52,106593.0,140.7855,140.8518,140.6055,140.7476,106593.0
2020-08-31 13:40:00,148.53,148.56,148.24,148.33,25108.0,140.7571,140.7855,140.4823,140.5675,25108.0
2020-08-31 13:50:00,148.32,148.41,148.13,148.2,32561.0,140.5581,140.6434,140.378,140.4443,32561.0
2020-08-31 14:00:00,148.18,148.3,148.12,148.25,48094.0,140.4254,140.5391,140.3685,140.4917,48094.0
2020-08-31 14:10:00,148.26,148.33,148.12,148.24,136486.0,140.5012,140.5675,140.3685,140.4823,136486.0
2020-08-31 14:20:00,148.25,148.28,148.17,148.2,78620.0,140.4917,140.5202,140.4159,140.4443,78620.0
2020-08-31 14:30:00,148.2,148.27,147.93,148.03,79256.0,140.4443,140.5107,140.1885,140.2832,79256.0
2020-08-31 14:40:00,148.01,148.26,148.01,148.08,65453.0,140.2643,140.5012,140.2643,140.3306,65453.0
2020-08-31 14:50:00,148.06,148.31,148.06,148.27,61965.0,140.3117,140.5486,140.3117,140.5107,61965.0
2020-08-31 15:00:00,148.28,148.37,148.04,148.24,90332.0,140.5202,140.6055,140.2927,140.4823,90332.0
2020-08-31 15:10:00,148.23,148.41,148.19,148.3,53405.0,140.4728,140.6434,140.4349,140.5391,53405.0
2020-08-31 15:20:00,148.3,148.36,148.2,148.34,96419.0,140.5391,140.596,140.4443,140.577,96419.0
2020-08-31 15:30:00,148.34,148.4,148.19,148.38,86231.0,140.577,140.6339,140.4349,140.6149,86231.0
2020-08-31 15:40:00,148.38,148.63,148.29,148.57,325854.0,140.6149,140.8518,140.5296,140.795,325854.0
2020-08-31 15:50:00,148.5,148.74,148.34,148.34,328407.0,140.7286,140.9561,140.577,140.577,328407.0
2020-09-01 09:30:00,148.61,149.2,148.54,148.81,81832.0,140.8329,141.392,140.7666,141.0224,81832.0
2020-09-01 09:40:00,148.87,149.19,148.63,149.03,95529.0,141.0793,141.3825,140.8518,141.2309,95529.0
2020-09-01 09:50:00,148.95,148.95,148.49,148.58,38714.0,141.1551,141.1551,140.7192,140.8045,38714.0
2020-09-01 10:00:00,148.57,148.7,147.79,147.81,48170.0,140.795,140.9182,140.0558,140.0748,48170.0
2020-09-01 10:10:00,147.76,148.56,147.69,148.44,36227.0,140.0274,140.7855,139.961,140.6718,36227.0
2020-09-01 10:20:00,148.49,148.53,148.02,148.08,28682.0,140.7192,140.7571,140.2738,140.3306,28682.0
2020-09-01 10:30:00,148.09,148.28,148.0,148.14,19501.0,140.3401,140.5202,140.2548,140.3875,19501.0
2020-09-01 10:40:00,148.15,148.15,147.8,147.92,56351.0,140.397,140.397,140.0653,140.179,56351.0
2020-09-01 10:50:00,147.94,148.09,147.8,148.0,47539.0,140.198,140.3401,140.0653,140.2548,47539.0
2020-09-01 11:00:00,148.0,148.31,147.99,148.24,56861.0,140.2548,140.5486,140.2453,140.4823,56861.0
2020-09-01 11:10:00,148.2,148.27,147.91,148.04,48029.0,140.4443,140.5107,140.1695,140.2927,48029.0
2020-09-01 11:20:00,148.09,148.16,147.84,148.09,47784.0,140.3401,140.4064,140.1032,140.3401,47784.0
2020-09-01 11:30:00,148.03,148.08,147.6,147.75,39974.0,140.2832,140.3306,139.8757,140.0179,39974.0
2020-09-01 11:40:00,147.75,147.79,147.61,147.75,21641.0,140.0179,140.0558,139.8852,140.0179,21641.0
2020-09-01 11:50:00,147.73,147.79,147.46,147.73,48044.0,139.9989,140.0558,139.7431,139.9989,48044.0
2020-09-01 12:00:00,147.77,147.83,147.64,147.78,26952.0,140.0369,140.0937,139.9137,140.0463,26952.0
2020-09-01 12:10:00,147.8,148.04,147.74,147.78,47885.0,140.0653,140.2927,140.0084,140.0463,47885.0
2020-09-01 12:20:00,147.76,147.86,147.7,147.73,33509.0,140.0274,140.1221,139.9705,139.9989,33509.0
2020-09-01 12:30:00,147.72,147.9,147.6,147.86,20273.0,139.9895,140.16,139.8757,140.1221,20273.0
2020-09-01 12:40:00,147.86,147.99,147.78,147.82,17725.0,140.1221,140.2453,140.0463,140.0842,17725.0
2020-09-01 12:50:00,147.85,147.85,147.62,147.69,24005.0,140.1127,140.1127,139.8947,139.961,24005.0
2020-09-01 13:00:00,147.69,147.69,147.18,147.35,51285.0,139.961,139.961,139.4777,139.6388,51285.0
2020-09-01 13:10:00,147.33,147.33,146.96,147.09,47678.0,139.6199,139.6199,139.2692,139.3924,47678.0
2020-09-01 13:20:00,147.09,147.13,146.71,146.77,32921.0,139.3924,139.4303,139.0323,139.0892,32921.0
2020-09-01 13:30:00,146.72,146.92,146.64,146.9,31253.0,139.0418,139.2313,138.966,139.2124,31253.0
2020-09-01 13:40:00,146.9,146.97,146.68,146.75,20517.0,139.2124,139.2787,139.0039,139.0702,20517.0
2020-09-01 13:50:00,146.72,147.12,146.65,147.1,19042.0,139.0418,139.4209,138.9755,139.4019,19042.0
2020-09-01 14:00:00,147.04,147.46,147.04,147.4,21437.0,139.3451,139.7431,139.3451,139.6862,21437.0
2020-09-01 14:10:00,147.43,147.48,147.21,147.22,19643.0,139.7146,139.762,139.5062,139.5156,19643.0
2020-09-01 14:20:00,147.21,147.23,146.93,147.08,16997.0,139.5062,139.5251,139.2408,139.383,16997.0
2020-09-01 14:30:00,147.05,147.08,146.9,147.03,19576.0,139.3545,139.383,139.2124,139.3356,19576.0
2020-09-01 14:40:00,147.05,147.09,146.79,146.98,27970.0,139.3545,139.3924,139.1081,139.2882,27970.0
2020-09-01 14:50:00,147.0,147.1,146.94,147.01,44505.0,139.3071,139.4019,139.2503,139.3166,44505.0
2020-09-01 15:00:00,147.03,147.04,146.81,146.94,34212.0,139.3356,139.3451,139.1271,139.2503,34212.0
2020-09-01 15:10:00,146.94,146.95,146.74,146.87,22772.0,139.2503,139.2598,139.0608,139.184,22772.0
2020-09-01 15:20:00,146.85,147.0,146.83,146.88,23312.0,139.165,139.3071,139.146,139.1934,23312.0
2020-09-01 15:30:00,146.91,147.13,146.89,146.97,30857.0,139.2219,139.4303,139.2029,139.2787,30857.0
2020-09-01 15:40:00,147.0,147.31,146.98,147.23,38564.0,139.3071,139.6009,139.2882,139.5251,38564.0
2020-09-01 15:50:00,147.18,147.38,147.02,147.38,122341.0,139.4777,139.6673,139.3261,139.6673,122341.0
2020-09-02 09:30:00,146.79,147.99,146.51,147.96,96651.0,139.1081,140.2453,138.8428,140.2169,96651.0
2020-09-02 09:40:00,147.94,149.4,147.89,149.34,79877.0,140.198,141.5815,140.1506,141.5247,79877.0
2020-09-02 09:50:00,149.31,150.0,149.09,149.55,73010.0,141.4963,142.1502,141.2878,141.7237,73010.0
2020-09-02 10:00:00,149.55,149.6,149.23,149.43,37540.0,141.7237,141.7711,141.4204,141.61,37540.0
2020-09-02 10:10:00,149.4,149.56,148.89,148.93,29673.0,141.5815,141.7332,141.0982,141.1361,29673.0
2020-09-02 10:20:00,148.92,149.25,148.72,148.91,23939.0,141.1267,141.4394,140.9371,141.1172,23939.0
2020-09-02 10:30:00,148.92,149.31,148.88,149.28,36743.0,141.1267,141.4963,141.0888,141.4678,36743.0
2020-09-02 10:40:00,149.29,149.32,149.07,149.21,37461.0,141.4773,141.5057,141.2688,141.4015,37461.0
2020-09-02 10:50:00,149.21,149.35,148.94,149.02,36801.0,141.4015,141.5342,141.1456,141.2214,36801.0
2020-09-02 11:00:00,149.07,149.09,148.69,148.93,21648.0,141.2688,141.2878,140.9087,141.1361,21648.0
2020-09-02 11:10:00,148.91,148.94,148.61,148.84,40651.0,141.1172,141.1456,140.8329,141.0509,40651.0
2020-09-02 11:20:00,148.83,148.91,148.2,148.64,52480.0,141.0414,141.1172,140.4443,140.8613,52480.0
2020-09-02 11:30:00,148.68,149.14,148.58,149.03,28242.0,140.8992,141.3352,140.8045,141.2309,28242.0
2020-09-02 11:40:00,149.12,149.61,149.05,149.61,49452.0,141.3162,141.7806,141.2499,141.7806,49452.0
2020-09-02 11:50:00,149.61,149.61,149.28,149.55,25609.0,141.7806,141.7806,141.4678,141.7237,25609.0
2020-09-02 12:00:00,149.57,149.79,149.38,149.67,46419.0,141.7427,141.9511,141.5626,141.8374,46419.0
2020-09-02 12:10:00,149.67,149.67,149.24,149.24,19982.0,141.8374,141.8374,141.4299,141.4299,19982.0
2020-09-02 12:20:00,149.24,149.35,149.07,149.19,14133.0,141.4299,141.5342,141.2688,141.3825,14133.0
2020-09-02 12:30:00,149.2,149.29,149.1,149.23,21084.0,141.392,141.4773,141.2972,141.4204,21084.0
2020-09-02 12:40:00,149.23,149.29,149.12,149.15,18130.0,141.4204,141.4773,141.3162,141.3446,18130.0
2020-09-02 12:50:00,149.17,149.36,149.17,149.35,24459.0,141.3636,141.5436,141.3636,141.5342,24459.0
2020-09-02 13:00:00,149.33,149.51,149.32,149.49,29206.0,141.5152,141.6858,141.5057,141.6668,29206.0
2020-09-02 13:10:00,149.55,149.56,149.32,149.38,17122.0,141.7237,141.7332,141.5057,141.5626,17122.0
2020-09-02 13:20:00,149.41,149.49,149.05,149.05,13299.0,141.591,141.6668,141.2499,141.2499,13299.0
2020-09-02 13:30:00,149.08,149.15,149.0,149.09,14965.0,141.2783,141.3446,141.2025,141.2878,14965.0
2020-09-02 13:40:00,149.12,149.17,149.01,149.05,18031.0,141.3162,141.3636,141.212,141.2499,18031.0
2020-09-02 13:50:00,149.04,149.1,148.83,148.84,26381.0,141.2404,141.2972,141.0414,141.0509,26381.0
2020-09-02 14:00:00,148.84,148.95,148.63,148.73,23351.0,141.0509,141.1551,140.8518,140.9466,23351.0
2020-09-02 14:10:00,148.71,148.98,148.61,148.94,21883.0,140.9277,141.1835,140.8329,141.1456,21883.0
2020-09-02 14:20:00,148.96,149.21,148.94,149.1,26463.0,141.1646,141.4015,141.1456,141.2972,26463.0
2020-09-02 14:30:00,149.04,149.08,148.83,148.89,20711.0,141.2404,141.2783,141.0414,141.0982,20711.0
2020-09-02 14:40:00,148.9,148.99,148.75,148.92,16224.0,141.1077,141.193,140.9656,141.1267,16224.0
2020-09-02 14:50:00,148.92,149.04,148.9,149.04,26426.0,141.1267,141.2404,141.1077,141.2404,26426.0
2020-09-02 15:00:00,149.06,149.17,148.92,149.06,28773.0,141.2593,141.3636,141.1267,141.2593,28773.0
2020-09-02 15:10:00,149.07,149.38,149.07,149.35,28144.0,141.2688,141.5626,141.2688,141.5342,28144.0
2020-09-02 15:20:00,149.39,149.52,149.29,149.45,31796.0,141.5721,141.6953,141.4773,141.6289,31796.0
2020-09-02 15:30:00,149.44,149.7,149.3,149.68,84609.0,141.6195,141.8658,141.4868,141.8469,84609.0
2020-09-02 15:40:00,149.69,149.89,149.59,149.89,91701.0,141.8564,142.0459,141.7616,142.0459,91701.0
2020-09-02 15:50:00,149.86,149.91,149.45,149.48,151622.0,142.0175,142.0649,141.6289,141.6574,151622.0
2020-09-03 09:30:00,152.19,152.46,150.9,151.2,188530.0,144.2255,144.4814,143.0031,143.2874,188530.0
2020-09-03 09:40:00,151.14,152.77,151.13,152.75,143909.0,143.2305,144.7752,143.221,144.7562,143909.0
2020-09-03 09:50:00,152.69,153.37,152.29,153.12,79469.0,144.6994,145.3438,144.3203,145.1069,79469.0
2020-09-03 10:00:00,152.98,153.01,151.85,152.33,63516.0,144.9742,145.0026,143.9033,144.3582,63516.0
2020-09-03 10:10:00,152.31,152.82,152.09,152.09,104623.0,144.3393,144.8226,144.1308,144.1308,104623.0
2020-09-03 10:20:00,152.13,152.15,151.15,151.27,43990.0,144.1687,144.1876,143.24,143.3537,43990.0
2020-09-03 10:30:00,151.3,151.52,151.05,151.37,56640.0,143.3821,143.5906,143.1452,143.4485,56640.0
2020-09-03 10:40:00,151.41,151.75,151.2,151.32,74727.0,143.4864,143.8086,143.2874,143.4011,74727.0
2020-09-03 10:50:00,151.34,151.53,150.73,150.85,67481.0,143.42,143.6001,142.8419,142.9557,67481.0
2020-09-03 11:00:00,150.88,151.13,150.51,150.7,74758.0,142.9841,143.221,142.6335,142.8135,74758.0
2020-09-03 11:10:00,150.7,150.99,150.03,150.03,71973.0,142.8135,143.0883,142.1786,142.1786,71973.0
2020-09-03 11:20:00,150.01,150.43,149.51,150.43,93768.0,142.1596,142.5576,141.6858,142.5576,93768.0
2020-09-03 11:30:00,150.39,150.6,150.09,150.39,35625.0,142.5197,142.7188,142.2354,142.5197,35625.0
2020-09-03 11:40:00,150.44,150.55,150.15,150.29,43953.0,142.5671,142.6714,142.2923,142.425,43953.0
2020-09-03 11:50:00,150.34,150.75,150.1,150.14,77652.0,142.4724,142.8609,142.2449,142.2828,77652.0
2020-09-03 12:00:00,150.1,150.24,149.69,149.82,54288.0,142.2449,142.3776,141.8564,141.9796,54288.0
2020-09-03 12:10:00,149.86,149.99,149.67,149.86,26742.0,142.0175,142.1407,141.8374,142.0175,26742.0
2020-09-03 12:20:00,149.8,149.88,149.36,149.36,17117.0,141.9606,142.0364,141.5436,141.5436,17117.0
2020-09-03 12:30:00,149.4,149.57,149.13,149.24,54773.0,141.5815,141.7427,141.3257,141.4299,54773.0
2020-09-03 12:40:00,149.2,149.23,148.62,148.71,41505.0,141.392,141.4204,140.8424,140.9277,41505.0
2020-09-03 12:50:00,148.72,149.01,148.58,148.74,100337.0,140.9371,141.212,140.8045,140.9561,100337.0
2020-09-03 13:00:00,148.8,148.8,147.84,148.13,64719.0,141.0129,141.0129,140.1032,140.378,64719.0
2020-09-03 13:10:00,148.19,148.69,148.16,148.19,34704.0,140.4349,140.9087,140.4064,140.4349,34704.0
2020-09-03 13:20:00,148.24,148.68,148.06,148.67,47729.0,140.4823,140.8992,140.3117,140.8898,47729.0
2020-09-03 13:30:00,148.67,148.67,148.05,148.3,36832.0,140.8898,140.8898,140.3022,140.5391,36832.0
2020-09-03 13:40:00,148.27,148.46,147.98,148.02,44203.0,140.5107,140.6907,140.2359,140.2738,44203.0
2020-09-03 13:50:00,148.03,148.39,147.98,148.27,36424.0,140.2832,140.6244,140.2359,140.5107,36424.0
2020-09-03 14:00:00,148.25,148.51,148.12,148.47,51974.0,140.4917,140.7381,140.3685,140.7002,51974.0
2020-09-03 14:10:00,148.41,148.65,148.07,148.27,36084.0,140.6434,140.8708,140.3212,140.5107,36084.0
2020-09-03 14:20:00,148.28,148.32,147.9,148.16,51066.0,140.5202,140.5581,140.16,140.4064,51066.0
2020-09-03 14:30:00,148.1,149.09,148.1,148.87,42255.0,140.3496,141.2878,140.3496,141.0793,42255.0
2020-09-03 14:40:00,148.81,148.93,148.29,148.34,23581.0,141.0224,141.1361,140.5296,140.577,23581.0
2020-09-03 14:50:00,148.3,148.46,148.0,148.05,27894.0,140.5391,140.6907,140.2548,140.3022,27894.0
2020-09-03 15:00:00,148.11,148.18,147.8,148.0,32637.0,140.3591,140.4254,140.0653,140.2548,32637.0
2020-09-03 15:10:00,148.01,148.16,147.78,147.78,52379.0,140.2643,140.4064,140.0463,140.0463,52379.0
2020-09-03 15:20:00,147.77,148.17,147.66,147.74,42945.0,140.0369,140.4159,139.9326,140.0084,42945.0
2020-09-03 15:30:00,147.74,148.16,147.46,147.89,68487.0,140.0084,140.4064,139.7431,140.1506,68487.0
2020-09-03 15:40:00,147.9,148.36,147.77,147.88,92397.0,140.16,140.596,140.0369,140.1411,92397.0
2020-09-03 15:50:00,147.85,149.32,147.73,148.9,344788.0,140.1127,141.5057,139.9989,141.1077,344788.0
2020-09-04 09:30:00,148.58,149.26,148.2,148.83,100786.0,140.8045,141.4489,140.4443,141.0414,100786.0
2020-09-04 09:40:00,148.75,149.46,148.73,149.1,89415.0,140.9656,141.6384,140.9466,141.2972,89415.0
2020-09-04 09:50:00,149.11,150.46,149.05,150.43,90346.0,141.3067,142.5861,141.2499,142.5576,90346.0
2020-09-04 10:00:00,150.38,150.43,149.86,150.12,81706.0,142.5103,142.5576,142.0175,142.2639,81706.0
2020-09-04 10:10:00,150.11,150.51,149.81,149.86,76381.0,142.2544,142.6335,141.9701,142.0175,76381.0
2020-09-04 10:20:00,149.95,150.4,149.4,149.44,133591.0,142.1028,142.5292,141.5815,141.6195,133591.0
2020-09-04 10:30:00,149.43,150.13,148.93,150.06,129652.0,141.61,142.2733,141.1361,142.207,129652.0
2020-09-04 10:40:00,150.05,150.31,149.47,150.16,151756.0,142.1975,142.4439,141.6479,142.3018,151756.0
2020-09-04 10:50:00,150.1,150.57,149.5,150.52,91044.0,142.2449,142.6903,141.6763,142.6429,91044.0
2020-09-04 11:00:00,150.5,150.51,149.56,149.74,57969.0,142.624,142.6335,141.7332,141.9038,57969.0
2020-09-04 11:10:00,149.75,150.01,148.73,149.01,76294.0,141.9132,142.1596,140.9466,141.212,76294.0
2020-09-04 11:20:00,148.99,149.01,148.14,148.44,57843.0,141.193,141.212,140.3875,140.6718,57843.0
2020-09-04 11:30:00,148.39,148.81,148.36,148.36,31822.0,140.6244,141.0224,140.596,140.596,31822.0
2020-09-04 11:40:00,148.33,148.6,147.95,148.34,33501.0,140.5675,140.8234,140.2074,140.577,33501.0
2020-09-04 11:50:00,148.36,149.12,148.31,149.0,54842.0,140.596,141.3162,140.5486,141.2025,54842.0
2020-09-04 12:00:00,149.0,149.19,148.86,149.03,66803.0,141.2025,141.3825,141.0698,141.2309,66803.0
2020-09-04 12:10:00,149.06,149.13,148.9,149.1,64869.0,141.2593,141.3257,141.1077,141.2972,64869.0
2020-09-04 12:20:00,149.14,149.62,149.0,149.46,39715.0,141.3352,141.79,141.2025,141.6384,39715.0
2020-09-04 12:30:00,149.4,149.66,149.09,149.33,25404.0,141.5815,141.8279,141.2878,141.5152,25404.0
2020-09-04 12:40:00,149.38,149.77,149.11,149.66,38294.0,141.5626,141.9322,141.3067,141.8279,38294.0
2020-09-04 12:50:00,149.63,150.07,149.42,149.81,47989.0,141.7995,142.2165,141.6005,141.9701,47989.0
2020-09-04 13:00:00,149.76,150.03,149.62,149.97,37697.0,141.9227,142.1786,141.79,142.1217,37697.0
2020-09-04 13:10:00,149.9,150.14,149.87,150.0,36058.0,142.0554,142.2828,142.027,142.1502,36058.0
2020-09-04 13:20:00,150.05,150.3,149.5,149.82,192027.0,142.1975,142.4345,141.6763,141.9796,192027.0
2020-09-04 13:30:00,149.79,150.5,149.74,150.46,47319.0,141.9511,142.624,141.9038,142.5861,47319.0
2020-09-04 13:40:00,150.5,150.97,150.44,150.81,48845.0,142.624,143.0694,142.5671,142.9178,48845.0
2020-09-04 13:50:00,150.83,151.41,150.61,151.41,83857.0,142.9367,143.4864,142.7282,143.4864,83857.0
2020-09-04 14:00:00,151.36,151.85,151.31,151.53,98090.0,143.439,143.9033,143.3916,143.6001,98090.0
2020-09-04 14:10:00,151.33,151.33,150.79,151.0,35087.0,143.4105,143.4105,142.8988,143.0978,35087.0
2020-09-04 14:20:00,151.0,151.9,150.99,151.9,47120.0,143.0978,143.9507,143.0883,143.9507,47120.0
2020-09-04 14:30:00,151.86,151.92,151.5,151.85,43130.0,143.9128,143.9697,143.5717,143.9033,43130.0
2020-09-04 14:40:00,151.91,152.5,151.9,152.34,44257.0,143.9602,144.5193,143.9507,144.3677,44257.0
2020-09-04 14:50:00,152.36,152.51,152.22,152.39,45666.0,144.3866,144.5288,144.254,144.4151,45666.0
2020-09-04 15:00:00,152.42,152.46,152.2,152.33,58387.0,144.4435,144.4814,144.235,144.3582,58387.0
2020-09-04 15:10:00,152.36,152.58,151.9,152.4,60423.0,144.3866,144.5951,143.9507,144.4246,60423.0
2020-09-04 15:20:00,152.42,152.53,152.08,152.24,84791.0,144.4435,144.5477,144.1213,144.2729,84791.0
2020-09-04 15:30:00,152.21,152.25,150.98,151.07,79638.0,144.2445,144.2824,143.0789,143.1642,79638.0
2020-09-04 15:40:00,151.11,151.24,150.7,150.7,109648.0,143.2021,143.3253,142.8135,142.8135,109648.0
2020-09-04 15:50:00,150.62,151.05,150.56,150.88,263197.0,142.7377,143.1452,142.6808,142.9841,263197.0
2020-09-08 09:30:00,150.95,151.26,149.02,150.97,266786.0,143.0504,143.3442,141.2214,143.0694,266786.0
2020-09-08 09:40:00,150.82,150.9,149.73,149.87,85568.0,142.9272,143.0031,141.8943,142.027,85568.0
2020-09-08 09:50:00,149.81,150.54,149.4,150.45,101737.0,141.9701,142.6619,141.5815,142.5766,101737.0
2020-09-08 10:00:00,150.43,150.55,148.67,149.35,98822.0,142.5576,142.6714,140.8898,141.5342,98822.0
2020-09-08 10:10:00,149.41,150.23,149.06,149.26,94832.0,141.591,142.3681,141.2593,141.4489,94832.0
2020-09-08 10:20:00,149.25,149.77,149.23,149.57,65285.0,141.4394,141.9322,141.4204,141.7427,65285.0
2020-09-08 10:30:00,149.5,149.88,149.3,149.88,44182.0,141.6763,142.0364,141.4868,142.0364,44182.0
2020-09-08 10:40:00,149.83,149.93,148.6,148.67,88171.0,141.989,142.0838,140.8234,140.8898,88171.0
2020-09-08 10:50:00,148.61,149.53,148.57,149.28,62697.0,140.8329,141.7047,140.795,141.4678,62697.0
2020-09-08 11:00:00,149.31,149.8,149.12,149.78,41388.0,141.4963,141.9606,141.3162,141.9417,41388.0
2020-09-08 11:10:00,149.83,149.96,149.36,149.41,59945.0,141.989,142.1122,141.5436,141.591,59945.0
2020-09-08 11:20:00,149.42,149.57,148.65,148.78,66677.0,141.6005,141.7427,140.8708,140.994,66677.0
2020-09-08 11:30:00,148.78,149.03,148.5,148.71,103432.0,140.994,141.2309,140.7286,140.9277,103432.0
2020-09-08 11:40:00,148.72,149.13,148.59,149.0,48112.0,140.9371,141.3257,140.8139,141.2025,48112.0
2020-09-08 11:50:00,149.01,149.07,148.5,148.7,55905.0,141.212,141.2688,140.7286,140.9182,55905.0
2020-09-08 12:00:00,148.69,149.09,148.62,149.0,31788.0,140.9087,141.2878,140.8424,141.2025,31788.0
2020-09-08 12:10:00,148.96,149.41,148.96,149.0,51263.0,141.1646,141.591,141.1646,141.2025,51263.0
2020-09-08 12:20:00,149.0,149.32,148.93,148.98,46775.0,141.2025,141.5057,141.1361,141.1835,46775.0
2020-09-08 12:30:00,148.96,149.11,148.82,149.02,41981.0,141.1646,141.3067,141.0319,141.2214,41981.0
2020-09-08 12:40:00,149.04,149.25,148.89,149.2,33946.0,141.2404,141.4394,141.0982,141.392,33946.0
2020-09-08 12:50:00,149.23,149.23,148.98,149.18,22422.0,141.4204,141.4204,141.1835,141.3731,22422.0
2020-09-08 13:00:00,149.23,149.76,149.16,149.55,29660.0,141.4204,141.9227,141.3541,141.7237,29660.0
2020-09-08 13:10:00,149.55,150.05,149.5,150.05,42523.0,141.7237,142.1975,141.6763,142.1975,42523.0
2020-09-08 13:20:00,150.0,150.41,149.93,150.38,45474.0,142.1502,142.5387,142.0838,142.5103,45474.0
2020-09-08 13:30:00,150.37,150.37,150.01,150.25,29761.0,142.5008,142.5008,142.1596,142.3871,29761.0
2020-09-08 13:40:00,150.25,150.29,150.08,150.27,33472.0,142.3871,142.425,142.226,142.406,33472.0
2020-09-08 13:50:00,150.28,151.07,150.19,151.03,78264.0,142.4155,143.1642,142.3302,143.1262,78264.0
2020-09-08 14:00:00,151.08,151.31,150.92,151.01,86561.0,143.1736,143.3916,143.022,143.1073,86561.0
2020-09-08 14:10:00,151.02,151.08,150.66,150.71,52785.0,143.1168,143.1736,142.7756,142.823,52785.0
2020-09-08 14:20:00,150.69,150.76,150.28,150.55,50209.0,142.804,142.8704,142.4155,142.6714,50209.0
2020-09-08 14:30:00,150.59,150.8,150.35,150.44,65388.0,142.7093,142.9083,142.4818,142.5671,65388.0
2020-09-08 14:40:00,150.45,150.58,150.07,150.34,65479.0,142.5766,142.6998,142.2165,142.4724,65479.0
2020-09-08 14:50:00,150.33,150.4,149.93,150.38,75865.0,142.4629,142.5292,142.0838,142.5103,75865.0
2020-09-08 15:00:00,150.35,150.36,149.53,149.7,41348.0,142.4818,142.4913,141.7047,141.8658,41348.0
2020-09-08 15:10:00,149.75,149.98,149.59,149.75,51579.0,141.9132,142.1312,141.7616,141.9132,51579.0
2020-09-08 15:20:00,149.75,150.25,149.75,150.22,56772.0,141.9132,142.3871,141.9132,142.3586,56772.0
2020-09-08 15:30:00,150.22,150.45,149.71,149.77,74650.0,142.3586,142.5766,141.8753,141.9322,74650.0
2020-09-08 15:40:00,149.75,150.2,149.68,149.9,93072.0,141.9132,142.3397,141.8469,142.0554,93072.0
2020-09-08 15:50:00,149.88,149.9,149.07,149.31,334071.0,142.0364,142.0554,141.2688,141.4963,334071.0
2020-09-09 09:30:00,150.62,151.46,150.31,151.33,75791.0,142.7377,143.5337,142.4439,143.4105,75791.0
2020-09-09 09:40:00,151.47,152.3,151.47,152.09,46083.0,143.5432,144.3298,143.5432,144.1308,46083.0
2020-09-09 09:50:00,152.12,152.33,151.8,152.27,50518.0,144.1592,144.3582,143.856,144.3014,50518.0
2020-09-09 10:00:00,152.29,153.35,152.28,152.88,56807.0,144.3203,145.3248,144.3108,144.8794,56807.0
2020-09-09 10:10:00,152.93,153.91,152.81,153.65,51002.0,144.9268,145.8555,144.8131,145.6091,51002.0
2020-09-09 10:20:00,153.65,154.12,153.58,153.72,94514.0,145.6091,146.0545,145.5428,145.6755,94514.0
2020-09-09 10:30:00,153.75,153.76,153.07,153.13,24847.0,145.7039,145.7134,145.0595,145.1163,24847.0
2020-09-09 10:40:00,153.18,153.57,152.87,152.87,31949.0,145.1637,145.5333,144.87,144.87,31949.0
2020-09-09 10:50:00,152.99,153.03,152.6,152.69,26004.0,144.9837,145.0216,144.6141,144.6994,26004.0
2020-09-09 11:00:00,152.74,153.18,152.53,152.94,30129.0,144.7468,145.1637,144.5477,144.9363,30129.0
2020-09-09 11:10:00,152.94,152.94,152.64,152.86,22219.0,144.9363,144.9363,144.652,144.8605,22219.0
2020-09-09 11:20:00,152.89,153.65,152.88,153.55,24480.0,144.8889,145.6091,144.8794,145.5144,24480.0
2020-09-09 11:30:00,153.59,153.82,153.5,153.6,27892.0,145.5523,145.7702,145.467,145.5618,27892.0
2020-09-09 11:40:00,153.62,153.65,153.35,153.52,20880.0,145.5807,145.6091,145.3248,145.4859,20880.0
2020-09-09 11:50:00,153.55,153.55,153.21,153.27,17806.0,145.5144,145.5144,145.1922,145.249,17806.0
2020-09-09 12:00:00,153.34,153.38,153.08,153.33,28759.0,145.3154,145.3533,145.069,145.3059,28759.0
2020-09-09 12:10:00,153.32,153.44,152.99,153.01,43595.0,145.2964,145.4101,144.9837,145.0026,43595.0
2020-09-09 12:20:00,153.01,153.23,152.98,153.17,11076.0,145.0026,145.2111,144.9742,145.1543,11076.0
2020-09-09 12:30:00,153.13,153.3,153.07,153.22,12381.0,145.1163,145.2775,145.0595,145.2016,12381.0
2020-09-09 12:40:00,153.21,153.44,153.2,153.21,14924.0,145.1922,145.4101,145.1827,145.1922,14924.0
2020-09-09 12:50:00,153.15,153.23,153.06,153.07,8805.0,145.1353,145.2111,145.05,145.0595,8805.0
2020-09-09 13:00:00,153.09,153.41,153.09,153.33,14591.0,145.0784,145.3817,145.0784,145.3059,14591.0
2020-09-09 13:10:00,153.37,153.65,153.36,153.6,13028.0,145.3438,145.6091,145.3343,145.5618,13028.0
2020-09-09 13:20:00,153.61,153.76,153.59,153.6,12143.0,145.5712,145.7134,145.5523,145.5618,12143.0
2020-09-09 13:30:00,153.61,153.8,153.5,153.74,19186.0,145.5712,145.7513,145.467,145.6944,19186.0
2020-09-09 13:40:00,153.76,153.81,153.58,153.74,23776.0,145.7134,145.7608,145.5428,145.6944,23776.0
2020-09-09 13:50:00,153.73,153.73,153.27,153.35,14071.0,145.685,145.685,145.249,145.3248,14071.0
2020-09-09 14:00:00,153.36,153.41,153.0,153.09,29513.0,145.3343,145.3817,144.9932,145.0784,29513.0
2020-09-09 14:10:00,153.11,153.13,152.86,152.88,42039.0,145.0974,145.1163,144.8605,144.8794,42039.0
2020-09-09 14:20:00,152.87,153.03,152.58,152.62,21217.0,144.87,145.0216,144.5951,144.633,21217.0
2020-09-09 14:30:00,152.61,153.0,152.57,152.97,23868.0,144.6236,144.9932,144.5857,144.9647,23868.0
2020-09-09 14:40:00,152.96,153.25,152.92,153.09,19351.0,144.9552,145.2301,144.9173,145.0784,19351.0
2020-09-09 14:50:00,153.09,153.09,152.94,152.94,21928.0,145.0784,145.0784,144.9363,144.9363,21928.0
2020-09-09 15:00:00,153.0,153.26,152.98,153.21,35413.0,144.9932,145.2395,144.9742,145.1922,35413.0
2020-09-09 15:10:00,153.19,153.45,153.18,153.44,16435.0,145.1732,145.4196,145.1637,145.4101,16435.0
2020-09-09 15:20:00,153.43,153.5,153.15,153.22,29174.0,145.4007,145.467,145.1353,145.2016,29174.0
2020-09-09 15:30:00,153.2,153.33,152.58,152.62,54744.0,145.1827,145.3059,144.5951,144.633,54744.0
2020-09-09 15:40:00,152.62,152.69,152.31,152.5,56139.0,144.633,144.6994,144.3393,144.5193,56139.0
2020-09-09 15:50:00,152.5,152.57,151.81,152.04,172214.0,144.5193,144.5857,143.8654,144.0834,172214.0
2020-09-10 09:30:00,149.88,150.6,149.11,149.23,285930.0,142.0364,142.7188,141.3067,141.4204,285930.0
2020-09-10 09:40:00,149.24,149.68,148.66,148.73,112462.0,141.4299,141.8469,140.8803,140.9466,112462.0
2020-09-10 09:50:00,148.7,149.44,148.56,149.05,85521.0,140.9182,141.6195,140.7855,141.2499,85521.0
2020-09-10 10:00:00,149.05,149.48,148.93,149.24,64165.0,141.2499,141.6574,141.1361,141.4299,64165.0
2020-09-10 10:10:00,149.25,149.29,148.36,149.14,100006.0,141.4394,141.4773,140.596,141.3352,100006.0
2020-09-10 10:20:00,149.16,149.59,148.69,148.74,70083.0,141.3541,141.7616,140.9087,140.9561,70083.0
2020-09-10 10:30:00,148.76,149.45,148.72,149.38,83203.0,140.975,141.6289,140.9371,141.5626,83203.0
2020-09-10 10:40:00,149.33,149.38,148.34,148.4,85442.0,141.5152,141.5626,140.577,140.6339,85442.0
2020-09-10 10:50:00,148.42,148.46,147.79,147.9,125445.0,140.6528,140.6907,140.0558,140.16,125445.0
2020-09-10 11:00:00,147.89,148.53,147.8,148.38,51779.0,140.1506,140.7571,140.0653,140.6149,51779.0
2020-09-10 11:10:00,148.34,148.74,148.1,148.43,53507.0,140.577,140.9561,140.3496,140.6623,53507.0
2020-09-10 11:20:00,148.42,148.79,148.42,148.67,40021.0,140.6528,141.0035,140.6528,140.8898,40021.0
2020-09-10 11:30:00,148.66,148.81,148.27,148.33,32778.0,140.8803,141.0224,140.5107,140.5675,32778.0
2020-09-10 11:40:00,148.31,148.78,148.31,148.64,46380.0,140.5486,140.994,140.5486,140.8613,46380.0
2020-09-10 11:50:00,148.65,148.7,148.14,148.31,34662.0,140.8708,140.9182,140.3875,140.5486,34662.0
2020-09-10 12:00:00,148.22,148.51,148.09,148.11,31359.0,140.4633,140.7381,140.3401,140.3591,31359.0
2020-09-10 12:10:00,148.12,148.41,147.98,148.36,42561.0,140.3685,140.6434,140.2359,140.596,42561.0
2020-09-10 12:20:00,148.33,148.33,147.98,148.13,22446.0,140.5675,140.5675,140.2359,140.378,22446.0
2020-09-10 12:30:00,148.11,148.14,147.71,147.78,45327.0,140.3591,140.3875,139.98,140.0463,45327.0
2020-09-10 12:40:00,147.71,148.0,147.6,147.73,32856.0,139.98,140.2548,139.8757,139.9989,32856.0
2020-09-10 12:50:00,147.69,148.08,147.69,147.99,24369.0,139.961,140.3306,139.961,140.2453,24369.0
2020-09-10 13:00:00,147.94,148.0,147.8,147.93,30682.0,140.198,140.2548,140.0653,140.1885,30682.0
2020-09-10 13:10:00,147.93,148.22,147.74,148.22,38623.0,140.1885,140.4633,140.0084,140.4633,38623.0
2020-09-10 13:20:00,148.21,148.24,147.8,147.95,30238.0,140.4538,140.4823,140.0653,140.2074,30238.0
2020-09-10 13:30:00,147.95,148.22,147.87,147.9,63751.0,140.2074,140.4633,140.1316,140.16,63751.0
2020-09-10 13:40:00,147.89,148.08,147.78,147.82,57124.0,140.1506,140.3306,140.0463,140.0842,57124.0
2020-09-10 13:50:00,147.82,147.88,147.52,147.57,45968.0,140.0842,140.1411,139.7999,139.8473,45968.0
2020-09-10 14:00:00,147.56,147.9,147.53,147.66,36910.0,139.8378,140.16,139.8094,139.9326,36910.0
2020-09-10 14:10:00,147.7,147.75,147.27,147.36,61306.0,139.9705,140.0179,139.563,139.6483,61306.0
2020-09-10 14:20:00,147.38,147.47,146.37,146.49,65817.0,139.6673,139.7526,138.7101,138.8238,65817.0
2020-09-10 14:30:00,146.47,146.79,146.17,146.65,47988.0,138.8049,139.1081,138.5206,138.9755,47988.0
2020-09-10 14:40:00,146.61,147.1,146.38,147.04,66149.0,138.9376,139.4019,138.7196,139.3451,66149.0
2020-09-10 14:50:00,147.03,147.18,146.66,146.98,33241.0,139.3356,139.4777,138.9849,139.2882,33241.0
2020-09-10 15:00:00,147.04,147.15,146.6,146.64,34355.0,139.3451,139.4493,138.9281,138.966,34355.0
2020-09-10 15:10:00,146.61,146.84,146.02,146.14,63439.0,138.9376,139.1555,138.3784,138.4922,63439.0
2020-09-10 15:20:00,146.15,146.26,145.71,146.06,85930.0,138.5016,138.6059,138.0847,138.4163,85930.0
2020-09-10 15:30:00,146.05,146.46,145.97,146.32,73620.0,138.4069,138.7954,138.331,138.6627,73620.0
2020-09-10 15:40:00,146.31,146.78,145.82,146.09,105016.0,138.6533,139.0987,138.1889,138.4448,105016.0
2020-09-10 15:50:00,146.03,146.79,145.82,146.22,258041.0,138.3879,139.1081,138.1889,138.568,258041.0
2020-09-11 09:30:00,147.56,147.7,147.06,147.54,91291.0,139.8378,139.9705,139.364,139.8189,91291.0
2020-09-11 09:40:00,147.57,147.65,146.88,147.55,78531.0,139.8473,139.9231,139.1934,139.8284,78531.0
2020-09-11 09:50:00,147.53,147.85,147.25,147.47,69556.0,139.8094,140.1127,139.5441,139.7526,69556.0
2020-09-11 10:00:00,147.43,147.78,147.31,147.4,57880.0,139.7146,140.0463,139.6009,139.6862,57880.0
2020-09-11 10:10:00,147.37,147.89,147.05,147.88,56145.0,139.6578,140.1506,139.3545,140.1411,56145.0
2020-09-11 10:20:00,147.81,148.0,147.67,147.83,36306.0,140.0748,140.2548,139.9421,140.0937,36306.0
2020-09-11 10:30:00,147.86,148.28,147.75,148.19,43995.0,140.1221,140.5202,140.0179,140.4349,43995.0
2020-09-11 10:40:00,148.17,148.23,148.0,148.19,44772.0,140.4159,140.4728,140.2548,140.4349,44772.0
2020-09-11 10:50:00,148.16,148.2,147.66,147.66,31760.0,140.4064,140.4443,139.9326,139.9326,31760.0
2020-09-11 11:00:00,147.67,148.2,147.53,148.19,42835.0,139.9421,140.4443,139.8094,140.4349,42835.0
2020-09-11 11:10:00,148.19,148.24,147.96,148.21,36490.0,140.4349,140.4823,140.2169,140.4538,36490.0
2020-09-11 11:20:00,148.21,148.3,147.99,148.03,66660.0,140.4538,140.5391,140.2453,140.2832,66660.0
2020-09-11 11:30:00,147.98,148.3,147.82,148.23,30428.0,140.2359,140.5391,140.0842,140.4728,30428.0
2020-09-11 11:40:00,148.22,148.48,148.15,148.42,30929.0,140.4633,140.7097,140.397,140.6528,30929.0
2020-09-11 11:50:00,148.42,148.77,148.36,148.59,58763.0,140.6528,140.9845,140.596,140.8139,58763.0
2020-09-11 12:00:00,148.54,148.97,148.39,148.91,30731.0,140.7666,141.1741,140.6244,141.1172,30731.0
2020-09-11 12:10:00,148.89,148.98,148.67,148.97,41015.0,141.0982,141.1835,140.8898,141.1741,41015.0
2020-09-11 12:20:00,148.98,149.19,148.92,148.92,22268.0,141.1835,141.3825,141.1267,141.1267,22268.0
2020-09-11 12:30:00,148.93,148.93,148.61,148.67,47224.0,141.1361,141.1361,140.8329,140.8898,47224.0
2020-09-11 12:40:00,148.68,148.86,148.44,148.83,40930.0,140.8992,141.0698,140.6718,141.0414,40930.0
2020-09-11 12:50:00,148.85,149.1,148.65,148.73,39187.0,141.0603,141.2972,140.8708,140.9466,39187.0
2020-09-11 13:00:00,148.71,149.07,148.67,148.75,40730.0,140.9277,141.2688,140.8898,140.9656,40730.0
2020-09-11 13:10:00,148.76,148.76,148.05,148.31,71204.0,140.975,140.975,140.3022,140.5486,71204.0
2020-09-11 13:20:00,148.32,148.35,147.97,148.09,28114.0,140.5581,140.5865,140.2264,140.3401,28114.0
2020-09-11 13:30:00,148.09,148.09,147.65,147.68,54844.0,140.3401,140.3401,139.9231,139.9516,54844.0
2020-09-11 13:40:00,147.68,147.87,147.48,147.69,44135.0,139.9516,140.1316,139.762,139.961,44135.0
2020-09-11 13:50:00,147.7,147.79,147.28,147.31,66148.0,139.9705,140.0558,139.5725,139.6009,66148.0
2020-09-11 14:00:00,147.34,147.69,147.05,147.57,26731.0,139.6294,139.961,139.3545,139.8473,26731.0
2020-09-11 14:10:00,147.55,147.84,147.53,147.84,33527.0,139.8284,140.1032,139.8094,140.1032,33527.0
2020-09-11 14:20:00,147.88,148.0,147.68,147.75,32117.0,140.1411,140.2548,139.9516,140.0179,32117.0
2020-09-11 14:30:00,147.75,148.25,147.75,148.21,31381.0,140.0179,140.4917,140.0179,140.4538,31381.0
2020-09-11 14:40:00,148.24,148.54,148.1,148.11,29378.0,140.4823,140.7666,140.3496,140.3591,29378.0
2020-09-11 14:50:00,148.07,148.47,148.06,148.32,36341.0,140.3212,140.7002,140.3117,140.5581,36341.0
2020-09-11 15:00:00,148.32,148.52,148.09,148.09,37949.0,140.5581,140.7476,140.3401,140.3401,37949.0
2020-09-11 15:10:00,148.1,148.48,147.94,148.39,36535.0,140.3496,140.7097,140.198,140.6244,36535.0
2020-09-11 15:20:00,148.41,148.72,148.37,148.59,49347.0,140.6434,140.9371,140.6055,140.8139,49347.0
2020-09-11 15:30:00,148.6,148.76,148.27,148.39,55032.0,140.8234,140.975,140.5107,140.6244,55032.0
2020-09-11 15:40:00,148.4,148.5,147.9,148.03,105945.0,140.6339,140.7286,140.16,140.2832,105945.0
2020-09-11 15:50:00,148.05,148.19,147.88,148.1,208288.0,140.3022,140.4349,140.1411,140.3496,208288.0
2020-09-14 09:30:00,149.09,149.69,147.49,147.68,179601.0,141.2878,141.8564,139.7715,139.9516,179601.0
2020-09-14 09:40:00,147.67,148.63,147.47,148.25,66125.0,139.9421,140.8518,139.7526,140.4917,66125.0
2020-09-14 09:50:00,148.1,148.62,147.84,148.39,74824.0,140.3496,140.8424,140.1032,140.6244,74824.0
2020-09-14 10:00:00,148.48,149.47,148.46,149.12,87497.0,140.7097,141.6479,140.6907,141.3162,87497.0
2020-09-14 10:10:00,149.18,149.2,148.62,149.0,71186.0,141.3731,141.392,140.8424,141.2025,71186.0
2020-09-14 10:20:00,149.0,149.59,148.92,149.35,59013.0,141.2025,141.7616,141.1267,141.5342,59013.0
2020-09-14 10:30:00,149.34,149.5,149.13,149.21,35447.0,141.5247,141.6763,141.3257,141.4015,35447.0
2020-09-14 10:40:00,149.28,149.71,149.24,149.47,40616.0,141.4678,141.8753,141.4299,141.6479,40616.0
2020-09-14 10:50:00,149.48,149.55,148.64,148.65,35558.0,141.6574,141.7237,140.8613,140.8708,35558.0
2020-09-14 11:00:00,148.68,148.98,148.52,148.63,41399.0,140.8992,141.1835,140.7476,140.8518,41399.0
2020-09-14 11:10:00,148.61,148.95,148.41,148.84,37346.0,140.8329,141.1551,140.6434,141.0509,37346.0
2020-09-14 11:20:00,148.86,149.02,148.81,148.95,26695.0,141.0698,141.2214,141.0224,141.1551,26695.0
2020-09-14 11:30:00,148.93,149.18,148.8,149.0,30490.0,141.1361,141.3731,141.0129,141.2025,30490.0
2020-09-14 11:40:00,149.01,149.14,148.7,148.74,32481.0,141.212,141.3352,140.9182,140.9561,32481.0
2020-09-14 11:50:00,148.76,149.0,148.7,149.0,36266.0,140.975,141.2025,140.9182,141.2025,36266.0
2020-09-14 12:00:00,149.01,149.41,148.98,149.31,36070.0,141.212,141.591,141.1835,141.4963,36070.0
2020-09-14 12:10:00,149.29,149.48,149.19,149.42,31627.0,141.4773,141.6574,141.3825,141.6005,31627.0
2020-09-14 12:20:00,149.44,149.81,149.44,149.78,28043.0,141.6195,141.9701,141.6195,141.9417,28043.0
2020-09-14 12:30:00,149.78,149.81,149.41,149.45,56474.0,141.9417,141.9701,141.591,141.6289,56474.0
2020-09-14 12:40:00,149.47,149.55,149.24,149.3,28719.0,141.6479,141.7237,141.4299,141.4868,28719.0
2020-09-14 12:50:00,149.31,149.52,149.2,149.52,25486.0,141.4963,141.6953,141.392,141.6953,25486.0
2020-09-14 13:00:00,149.52,149.97,149.5,149.89,116904.0,141.6953,142.1217,141.6763,142.0459,116904.0
2020-09-14 13:10:00,149.91,149.98,149.78,149.8,38222.0,142.0649,142.1312,141.9417,141.9606,38222.0
2020-09-14 13:20:00,149.78,150.05,149.68,150.01,44140.0,141.9417,142.1975,141.8469,142.1596,44140.0
2020-09-14 13:30:00,150.05,150.45,150.0,150.39,41058.0,142.1975,142.5766,142.1502,142.5197,41058.0
2020-09-14 13:40:00,150.41,150.47,150.16,150.17,24392.0,142.5387,142.5956,142.3018,142.3113,24392.0
2020-09-14 13:50:00,150.21,150.49,150.13,150.46,33422.0,142.3492,142.6145,142.2733,142.5861,33422.0
2020-09-14 14:00:00,150.47,150.51,150.25,150.41,34643.0,142.5956,142.6335,142.3871,142.5387,34643.0
2020-09-14 14:10:00,150.43,150.44,150.09,150.11,21009.0,142.5576,142.5671,142.2354,142.2544,21009.0
2020-09-14 14:20:00,150.12,150.23,149.9,149.97,42772.0,142.2639,142.3681,142.0554,142.1217,42772.0
2020-09-14 14:30:00,149.97,150.1,149.87,150.05,34500.0,142.1217,142.2449,142.027,142.1975,34500.0
2020-09-14 14:40:00,150.07,150.16,149.95,150.09,32913.0,142.2165,142.3018,142.1028,142.2354,32913.0
2020-09-14 14:50:00,150.09,150.27,149.61,149.82,32497.0,142.2354,142.406,141.7806,141.9796,32497.0
2020-09-14 15:00:00,149.84,149.89,149.64,149.81,26596.0,141.9985,142.0459,141.809,141.9701,26596.0
2020-09-14 15:10:00,149.77,149.78,149.23,149.31,39670.0,141.9322,141.9417,141.4204,141.4963,39670.0
2020-09-14 15:20:00,149.32,149.4,148.98,149.35,39439.0,141.5057,141.5815,141.1835,141.5342,39439.0
2020-09-14 15:30:00,149.36,149.57,149.17,149.51,41606.0,141.5436,141.7427,141.3636,141.6858,41606.0
2020-09-14 15:40:00,149.51,149.89,149.44,149.83,74387.0,141.6858,142.0459,141.6195,141.989,74387.0
2020-09-14 15:50:00,149.82,149.83,148.95,149.01,209187.0,141.9796,141.989,141.1551,141.212,209187.0
2020-09-15 09:30:00,149.96,150.32,149.41,150.09,71580.0,142.1122,142.4534,141.591,142.2354,71580.0
2020-09-15 09:40:00,150.08,150.88,149.93,150.41,52208.0,142.226,142.9841,142.0838,142.5387,52208.0
2020-09-15 09:50:00,150.39,151.05,150.32,151.05,61859.0,142.5197,143.1452,142.4534,143.1452,61859.0
2020-09-15 10:00:00,151.03,151.87,151.0,151.7,54383.0,143.1262,143.9223,143.0978,143.7612,54383.0
2020-09-15 10:10:00,151.66,151.68,151.28,151.28,42287.0,143.7233,143.7422,143.3632,143.3632,42287.0
2020-09-15 10:20:00,151.23,151.34,150.68,150.75,38942.0,143.3158,143.42,142.7946,142.8609,38942.0
2020-09-15 10:30:00,150.79,151.18,150.75,150.84,27530.0,142.8988,143.2684,142.8609,142.9462,27530.0
2020-09-15 10:40:00,150.81,150.89,150.63,150.72,32001.0,142.9178,142.9936,142.7472,142.8325,32001.0
2020-09-15 10:50:00,150.7,150.8,150.42,150.55,25845.0,142.8135,142.9083,142.5482,142.6714,25845.0
2020-09-15 11:00:00,150.56,150.77,150.36,150.54,26692.0,142.6808,142.8799,142.4913,142.6619,26692.0
2020-09-15 11:10:00,150.56,150.71,150.21,150.34,29891.0,142.6808,142.823,142.3492,142.4724,29891.0
2020-09-15 11:20:00,150.3,150.54,150.04,150.48,82725.0,142.4345,142.6619,142.1881,142.605,82725.0
2020-09-15 11:30:00,150.47,150.91,150.42,150.76,52543.0,142.5956,143.0125,142.5482,142.8704,52543.0
2020-09-15 11:40:00,150.8,150.8,150.47,150.58,28831.0,142.9083,142.9083,142.5956,142.6998,28831.0
2020-09-15 11:50:00,150.6,150.64,150.29,150.3,22560.0,142.7188,142.7567,142.425,142.4345,22560.0
2020-09-15 12:00:00,150.3,150.46,150.12,150.21,22304.0,142.4345,142.5861,142.2639,142.3492,22304.0
2020-09-15 12:10:00,150.21,150.21,150.03,150.16,20352.0,142.3492,142.3492,142.1786,142.3018,20352.0
2020-09-15 12:20:00,150.15,150.38,150.13,150.25,19539.0,142.2923,142.5103,142.2733,142.3871,19539.0
2020-09-15 12:30:00,150.26,150.33,150.17,150.25,19638.0,142.3965,142.4629,142.3113,142.3871,19638.0
2020-09-15 12:40:00,150.25,150.33,150.04,150.04,23414.0,142.3871,142.4629,142.1881,142.1881,23414.0
2020-09-15 12:50:00,150.03,150.07,149.83,149.95,16101.0,142.1786,142.2165,141.989,142.1028,16101.0
2020-09-15 13:00:00,149.93,150.11,149.81,150.0,23472.0,142.0838,142.2544,141.9701,142.1502,23472.0
2020-09-15 13:10:00,150.0,150.01,149.72,149.77,20621.0,142.1502,142.1596,141.8848,141.9322,20621.0
2020-09-15 13:20:00,149.79,149.81,149.62,149.64,22420.0,141.9511,141.9701,141.79,141.809,22420.0
2020-09-15 13:30:00,149.64,149.92,149.64,149.81,97177.0,141.809,142.0743,141.809,141.9701,97177.0
2020-09-15 13:40:00,149.81,149.9,149.65,149.76,24604.0,141.9701,142.0554,141.8185,141.9227,24604.0
2020-09-15 13:50:00,149.71,149.82,149.57,149.72,66168.0,141.8753,141.9796,141.7427,141.8848,66168.0
2020-09-15 14:00:00,149.73,149.78,149.61,149.78,22118.0,141.8943,141.9417,141.7806,141.9417,22118.0
2020-09-15 14:10:00,149.78,149.87,149.62,149.66,16456.0,141.9417,142.027,141.79,141.8279,16456.0
2020-09-15 14:20:00,149.66,149.82,149.61,149.63,29357.0,141.8279,141.9796,141.7806,141.7995,29357.0
2020-09-15 14:30:00,149.65,149.71,149.55,149.63,39799.0,141.8185,141.8753,141.7237,141.7995,39799.0
2020-09-15 14:40:00,149.62,149.89,149.61,149.73,28183.0,141.79,142.0459,141.7806,141.8943,28183.0
2020-09-15 14:50:00,149.71,149.79,149.6,149.69,23634.0,141.8753,141.9511,141.7711,141.8564,23634.0
2020-09-15 15:00:00,149.69,149.75,149.6,149.63,49223.0,141.8564,141.9132,141.7711,141.7995,49223.0
2020-09-15 15:10:00,149.64,149.96,149.6,149.89,32263.0,141.809,142.1122,141.7711,142.0459,32263.0
2020-09-15 15:20:00,149.89,149.94,149.69,149.81,44407.0,142.0459,142.0933,141.8564,141.9701,44407.0
2020-09-15 15:30:00,149.82,149.82,149.54,149.71,120423.0,141.9796,141.9796,141.7142,141.8753,120423.0
2020-09-15 15:40:00,149.7,149.81,149.53,149.75,108491.0,141.8658,141.9701,141.7047,141.9132,108491.0
2020-09-15 15:50:00,149.75,150.21,149.65,149.97,285755.0,141.9132,142.3492,141.8185,142.1217,285755.0
2020-09-16 09:30:00,151.72,151.72,150.79,151.07,134594.0,143.7801,143.7801,142.8988,143.1642,134594.0
2020-09-16 09:40:00,151.08,151.8,150.89,151.7,71401.0,143.1736,143.856,142.9936,143.7612,71401.0
2020-09-16 09:50:00,151.71,151.91,151.29,151.64,68620.0,143.7707,143.9602,143.3726,143.7043,68620.0
2020-09-16 10:00:00,151.62,151.77,151.3,151.48,38813.0,143.6854,143.8275,143.3821,143.5527,38813.0
2020-09-16 10:10:00,151.49,151.75,151.26,151.49,98975.0,143.5622,143.8086,143.3442,143.5622,98975.0
2020-09-16 10:20:00,151.46,151.62,151.29,151.48,52205.0,143.5337,143.6854,143.3726,143.5527,52205.0
2020-09-16 10:30:00,151.49,151.76,151.36,151.76,73922.0,143.5622,143.818,143.439,143.818,73922.0
2020-09-16 10:40:00,151.77,152.41,151.76,152.21,58536.0,143.8275,144.434,143.818,144.2445,58536.0
2020-09-16 10:50:00,152.25,152.68,152.1,152.49,44694.0,144.2824,144.6899,144.1403,144.5098,44694.0
2020-09-16 11:00:00,152.48,152.62,152.3,152.56,38221.0,144.5004,144.633,144.3298,144.5762,38221.0
2020-09-16 11:10:00,152.53,152.55,152.24,152.28,33556.0,144.5477,144.5667,144.2729,144.3108,33556.0
2020-09-16 11:20:00,152.3,152.49,152.22,152.43,31821.0,144.3298,144.5098,144.254,144.453,31821.0
2020-09-16 11:30:00,152.44,152.45,152.0,152.07,33397.0,144.4625,144.4719,144.0455,144.1118,33397.0
2020-09-16 11:40:00,152.09,152.17,151.92,152.05,30385.0,144.1308,144.2066,143.9697,144.0929,30385.0
2020-09-16 11:50:00,152.02,152.15,151.92,152.1,37055.0,144.0644,144.1876,143.9697,144.1403,37055.0
2020-09-16 12:00:00,152.12,152.13,151.96,152.0,32923.0,144.1592,144.1687,144.0076,144.0455,32923.0
2020-09-16 12:10:00,152.0,152.17,151.97,152.09,33956.0,144.0455,144.2066,144.0171,144.1308,33956.0
2020-09-16 12:20:00,152.1,152.32,151.97,152.25,41475.0,144.1403,144.3487,144.0171,144.2824,41475.0
2020-09-16 12:30:00,152.22,152.25,151.93,152.01,57409.0,144.254,144.2824,143.9791,144.055,57409.0
2020-09-16 12:40:00,152.0,152.2,151.92,152.0,53836.0,144.0455,144.235,143.9697,144.0455,53836.0
2020-09-16 12:50:00,151.98,152.14,151.98,152.05,81768.0,144.0265,144.1782,144.0265,144.0929,81768.0
2020-09-16 13:00:00,152.03,152.12,151.98,152.0,34023.0,144.0739,144.1592,144.0265,144.0455,34023.0
2020-09-16 13:10:00,152.0,152.0,151.64,151.74,31145.0,144.0455,144.0455,143.7043,143.7991,31145.0
2020-09-16 13:20:00,151.7,151.76,151.55,151.61,24004.0,143.7612,143.818,143.619,143.6759,24004.0
2020-09-16 13:30:00,151.56,151.62,151.35,151.49,42975.0,143.6285,143.6854,143.4295,143.5622,42975.0
2020-09-16 13:40:00,151.46,151.53,151.22,151.36,29558.0,143.5337,143.6001,143.3063,143.439,29558.0
2020-09-16 13:50:00,151.33,151.42,151.21,151.42,33585.0,143.4105,143.4958,143.2968,143.4958,33585.0
2020-09-16 14:00:00,151.34,151.58,151.25,151.43,144918.0,143.42,143.6475,143.3347,143.5053,144918.0
2020-09-16 14:10:00,151.44,151.8,151.37,151.72,72056.0,143.5148,143.856,143.4485,143.7801,72056.0
2020-09-16 14:20:00,151.74,152.15,151.74,151.86,41598.0,143.7991,144.1876,143.7991,143.9128,41598.0
2020-09-16 14:30:00,151.87,152.0,151.75,151.97,43900.0,143.9223,144.0455,143.8086,144.0171,43900.0
2020-09-16 14:40:00,151.98,152.08,151.74,151.89,33762.0,144.0265,144.1213,143.7991,143.9412,33762.0
2020-09-16 14:50:00,151.89,151.89,151.64,151.86,49779.0,143.9412,143.9412,143.7043,143.9128,49779.0
2020-09-16 15:00:00,151.84,152.02,151.67,151.67,60690.0,143.8939,144.0644,143.7328,143.7328,60690.0
2020-09-16 15:10:00,151.68,151.75,151.26,151.63,93842.0,143.7422,143.8086,143.3442,143.6948,93842.0
2020-09-16 15:20:00,151.62,151.7,151.42,151.56,62410.0,143.6854,143.7612,143.4958,143.6285,62410.0
2020-09-16 15:30:00,151.56,151.75,151.18,151.59,84758.0,143.6285,143.8086,143.2684,143.6569,84758.0
2020-09-16 15:40:00,151.58,151.94,151.36,151.8,114694.0,143.6475,143.9886,143.439,143.856,114694.0
2020-09-16 15:50:00,151.81,151.92,150.92,151.02,320187.0,143.8654,143.9697,143.022,143.1168,320187.0
2020-09-17 09:30:00,150.13,150.62,149.45,149.75,98651.0,142.2733,142.7377,141.6289,141.9132,98651.0
2020-09-17 09:40:00,149.69,150.42,149.54,150.23,36966.0,141.8564,142.5482,141.7142,142.3681,36966.0
2020-09-17 09:50:00,150.25,150.88,150.22,150.54,63082.0,142.3871,142.9841,142.3586,142.6619,63082.0
2020-09-17 10:00:00,150.55,151.37,150.46,151.08,58516.0,142.6714,143.4485,142.5861,143.1736,58516.0
2020-09-17 10:10:00,151.08,151.7,151.06,151.53,39388.0,143.1736,143.7612,143.1547,143.6001,39388.0
2020-09-17 10:20:00,151.53,151.74,151.2,151.58,36147.0,143.6001,143.7991,143.2874,143.6475,36147.0
2020-09-17 10:30:00,151.58,151.78,151.25,151.25,38386.0,143.6475,143.837,143.3347,143.3347,38386.0
2020-09-17 10:40:00,151.24,151.58,151.15,151.55,32243.0,143.3253,143.6475,143.24,143.619,32243.0
2020-09-17 10:50:00,151.54,151.73,151.21,151.36,38631.0,143.6096,143.7896,143.2968,143.439,38631.0
2020-09-17 11:00:00,151.39,151.9,151.39,151.59,39354.0,143.4674,143.9507,143.4674,143.6569,39354.0
2020-09-17 11:10:00,151.59,151.87,151.54,151.87,35274.0,143.6569,143.9223,143.6096,143.9223,35274.0
2020-09-17 11:20:00,151.9,152.18,151.84,152.05,41169.0,143.9507,144.2161,143.8939,144.0929,41169.0
2020-09-17 11:30:00,152.06,152.23,151.88,152.0,45722.0,144.1023,144.2634,143.9318,144.0455,45722.0
2020-09-17 11:40:00,152.0,152.46,151.85,152.45,94386.0,144.0455,144.4814,143.9033,144.4719,94386.0
2020-09-17 11:50:00,152.46,152.55,151.86,152.13,52695.0,144.4814,144.5667,143.9128,144.1687,52695.0
2020-09-17 12:00:00,152.11,152.29,151.94,152.05,48523.0,144.1497,144.3203,143.9886,144.0929,48523.0
2020-09-17 12:10:00,152.02,152.02,151.22,151.32,69995.0,144.0644,144.0644,143.3063,143.4011,69995.0
2020-09-17 12:20:00,151.31,151.63,151.14,151.54,111438.0,143.3916,143.6948,143.2305,143.6096,111438.0
2020-09-17 12:30:00,151.55,151.64,151.37,151.53,30504.0,143.619,143.7043,143.4485,143.6001,30504.0
2020-09-17 12:40:00,151.53,151.76,151.35,151.64,36019.0,143.6001,143.818,143.4295,143.7043,36019.0
2020-09-17 12:50:00,151.59,151.88,151.52,151.7,28151.0,143.6569,143.9318,143.5906,143.7612,28151.0
2020-09-17 13:00:00,151.72,151.78,151.42,151.51,27799.0,143.7801,143.837,143.4958,143.5811,27799.0
2020-09-17 13:10:00,151.5,151.55,151.21,151.31,29553.0,143.5717,143.619,143.2968,143.3916,29553.0
2020-09-17 13:20:00,151.31,151.32,151.15,151.16,29522.0,143.3916,143.4011,143.24,143.2494,29522.0
2020-09-17 13:30:00,151.17,151.32,151.08,151.16,38843.0,143.2589,143.4011,143.1736,143.2494,38843.0
2020-09-17 13:40:00,151.15,151.72,151.06,151.24,187395.0,143.24,143.7801,143.1547,143.3253,187395.0
2020-09-17 13:50:00,151.27,151.27,150.8,150.93,50270.0,143.3537,143.3537,142.9083,143.0315,50270.0
2020-09-17 14:00:00,150.96,151.06,150.85,151.02,33597.0,143.0599,143.1547,142.9557,143.1168,33597.0
2020-09-17 14:10:00,151.04,151.66,150.99,151.65,57116.0,143.1357,143.7233,143.0883,143.7138,57116.0
2020-09-17 14:20:00,151.69,152.12,151.63,151.95,130759.0,143.7517,144.1592,143.6948,143.9981,130759.0
2020-09-17 14:30:00,151.94,152.04,151.6,151.78,88361.0,143.9886,144.0834,143.6664,143.837,88361.0
2020-09-17 14:40:00,151.78,152.27,151.74,152.25,55519.0,143.837,144.3014,143.7991,144.2824,55519.0
2020-09-17 14:50:00,152.26,152.3,152.01,152.02,49080.0,144.2919,144.3298,144.055,144.0644,49080.0
2020-09-17 15:00:00,152.06,152.11,151.77,151.84,73829.0,144.1023,144.1497,143.8275,143.8939,73829.0
2020-09-17 15:10:00,151.85,152.16,151.83,151.9,61262.0,143.9033,144.1971,143.8844,143.9507,61262.0
2020-09-17 15:20:00,151.88,152.32,151.88,152.06,74200.0,143.9318,144.3487,143.9318,144.1023,74200.0
2020-09-17 15:30:00,152.04,152.68,152.0,152.39,92414.0,144.0834,144.6899,144.0455,144.4151,92414.0
2020-09-17 15:40:00,152.41,152.6,151.98,152.27,79993.0,144.434,144.6141,144.0265,144.3014,79993.0
2020-09-17 15:50:00,152.23,152.59,152.17,152.47,199734.0,144.2634,144.6046,144.2066,144.4909,199734.0
2020-09-18 09:30:00,152.04,153.31,152.04,152.63,627922.0,144.0834,145.2869,144.0834,144.6425,627922.0
2020-09-18 09:40:00,152.71,152.99,152.35,152.36,70258.0,144.7183,144.9837,144.3772,144.3866,70258.0
2020-09-18 09:50:00,152.44,153.44,152.4,153.39,48082.0,144.4625,145.4101,144.4246,145.3627,48082.0
2020-09-18 10:00:00,153.36,153.68,153.3,153.42,39624.0,145.3343,145.6376,145.2775,145.3912,39624.0
2020-09-18 10:10:00,153.42,153.56,153.0,153.52,48508.0,145.3912,145.5238,144.9932,145.4859,48508.0
2020-09-18 10:20:00,153.44,154.16,153.37,154.16,57571.0,145.4101,146.0924,145.3438,146.0924,57571.0
2020-09-18 10:30:00,154.16,154.17,153.53,153.53,58053.0,146.0924,146.1019,145.4954,145.4954,58053.0
2020-09-18 10:40:00,153.51,153.75,153.33,153.56,35117.0,145.4765,145.7039,145.3059,145.5238,35117.0
2020-09-18 10:50:00,153.58,153.75,153.3,153.48,74590.0,145.5428,145.7039,145.2775,145.448,74590.0
2020-09-18 11:00:00,153.49,153.68,153.44,153.52,37457.0,145.4575,145.6376,145.4101,145.4859,37457.0
2020-09-18 11:10:00,153.51,153.75,153.34,153.45,49363.0,145.4765,145.7039,145.3154,145.4196,49363.0
2020-09-18 11:20:00,153.43,153.77,153.38,153.63,44061.0,145.4007,145.7229,145.3533,145.5902,44061.0
2020-09-18 11:30:00,153.64,153.74,153.4,153.71,45105.0,145.5997,145.6944,145.3722,145.666,45105.0
2020-09-18 11:40:00,153.71,154.14,153.66,154.1,70599.0,145.666,146.0735,145.6186,146.0356,70599.0
2020-09-18 11:50:00,154.14,154.19,153.93,153.93,43829.0,146.0735,146.1209,145.8745,145.8745,43829.0
2020-09-18 12:00:00,153.91,154.21,153.91,154.15,40093.0,145.8555,146.1398,145.8555,146.083,40093.0
2020-09-18 12:10:00,154.16,154.37,154.02,154.03,49198.0,146.0924,146.2915,145.9598,145.9693,49198.0
2020-09-18 12:20:00,154.05,154.36,153.9,154.31,60752.0,145.9882,146.282,145.8461,146.2346,60752.0
2020-09-18 12:30:00,154.31,154.36,154.07,154.34,52780.0,146.2346,146.282,146.0072,146.263,52780.0
2020-09-18 12:40:00,154.32,154.46,154.25,154.39,52310.0,146.2441,146.3767,146.1777,146.3104,52310.0
2020-09-18 12:50:00,154.33,154.38,153.64,153.67,68046.0,146.2536,146.3009,145.5997,145.6281,68046.0
2020-09-18 13:00:00,153.65,153.66,153.09,153.12,69468.0,145.6091,145.6186,145.0784,145.1069,69468.0
2020-09-18 13:10:00,153.1,153.52,152.91,153.42,70551.0,145.0879,145.4859,144.9079,145.3912,70551.0
2020-09-18 13:20:00,153.42,153.45,153.1,153.17,70031.0,145.3912,145.4196,145.0879,145.1543,70031.0
2020-09-18 13:30:00,153.17,153.2,152.42,152.93,78062.0,145.1543,145.1827,144.4435,144.9268,78062.0
2020-09-18 13:40:00,152.93,153.03,152.72,152.72,43205.0,144.9268,145.0216,144.7278,144.7278,43205.0
2020-09-18 13:50:00,152.71,153.01,152.58,152.97,48981.0,144.7183,145.0026,144.5951,144.9647,48981.0
2020-09-18 14:00:00,152.97,153.06,152.83,152.91,44880.0,144.9647,145.05,144.832,144.9079,44880.0
2020-09-18 14:10:00,152.9,153.19,152.89,153.0,48664.0,144.8984,145.1732,144.8889,144.9932,48664.0
2020-09-18 14:20:00,153.01,153.37,152.93,153.31,52717.0,145.0026,145.3438,144.9268,145.2869,52717.0
2020-09-18 14:30:00,153.31,153.78,153.3,153.78,49409.0,145.2869,145.7323,145.2775,145.7323,49409.0
2020-09-18 14:40:00,153.8,153.95,153.56,153.81,55749.0,145.7513,145.8934,145.5238,145.7608,55749.0
2020-09-18 14:50:00,153.8,154.12,153.72,154.09,61201.0,145.7513,146.0545,145.6755,146.0261,61201.0
2020-09-18 15:00:00,154.13,154.49,154.13,154.34,56962.0,146.064,146.4052,146.064,146.263,56962.0
2020-09-18 15:10:00,154.35,154.49,154.17,154.22,59371.0,146.2725,146.4052,146.1019,146.1493,59371.0
2020-09-18 15:20:00,154.25,154.3,153.85,154.19,65974.0,146.1777,146.2251,145.7987,146.1209,65974.0
2020-09-18 15:30:00,154.14,154.3,153.88,154.16,140074.0,146.0735,146.2251,145.8271,146.0924,140074.0
2020-09-18 15:40:00,154.17,154.3,153.57,153.88,244047.0,146.1019,146.2251,145.5333,145.8271,244047.0
2020-09-18 15:50:00,153.82,154.5,153.61,154.01,463635.0,145.7702,146.4147,145.5712,145.9503,463635.0
2020-09-21 09:30:00,153.17,153.66,151.35,151.41,158961.0,145.1543,145.6186,143.4295,143.4864,158961.0
2020-09-21 09:40:00,151.5,151.55,150.94,151.17,36758.0,143.5717,143.619,143.041,143.2589,36758.0
2020-09-21 09:50:00,151.24,152.28,150.98,152.22,80645.0,143.3253,144.3108,143.0789,144.254,80645.0
2020-09-21 10:00:00,152.16,152.38,151.18,151.56,90306.0,144.1971,144.4056,143.2684,143.6285,90306.0
2020-09-21 10:10:00,151.54,151.72,150.51,150.55,94770.0,143.6096,143.7801,142.6335,142.6714,94770.0
2020-09-21 10:20:00,150.56,151.02,150.23,150.95,72236.0,142.6808,143.1168,142.3681,143.0504,72236.0
2020-09-21 10:30:00,151.02,151.2,150.71,150.85,41607.0,143.1168,143.2874,142.823,142.9557,41607.0
2020-09-21 10:40:00,150.78,151.4,150.63,151.4,43230.0,142.8893,143.4769,142.7472,143.4769,43230.0
2020-09-21 10:50:00,151.44,151.44,151.03,151.28,48575.0,143.5148,143.5148,143.1262,143.3632,48575.0
2020-09-21 11:00:00,151.25,151.45,151.13,151.25,32326.0,143.3347,143.5243,143.221,143.3347,32326.0
2020-09-21 11:10:00,151.25,151.34,150.59,150.67,22392.0,143.3347,143.42,142.7093,142.7851,22392.0
2020-09-21 11:20:00,150.69,150.98,150.6,150.81,24560.0,142.804,143.0789,142.7188,142.9178,24560.0
2020-09-21 11:30:00,150.87,150.91,150.22,150.47,38685.0,142.9746,143.0125,142.3586,142.5956,38685.0
2020-09-21 11:40:00,150.54,150.83,150.29,150.78,27791.0,142.6619,142.9367,142.425,142.8893,27791.0
2020-09-21 11:50:00,150.82,150.83,150.54,150.56,20290.0,142.9272,142.9367,142.6619,142.6808,20290.0
2020-09-21 12:00:00,150.56,151.02,150.54,150.94,49826.0,142.6808,143.1168,142.6619,143.041,49826.0
2020-09-21 12:10:00,150.96,150.96,150.44,150.51,78852.0,143.0599,143.0599,142.5671,142.6335,78852.0
2020-09-21 12:20:00,150.58,150.65,150.39,150.5,23748.0,142.6998,142.7661,142.5197,142.624,23748.0
2020-09-21 12:30:00,150.44,150.57,150.01,150.14,29342.0,142.5671,142.6903,142.1596,142.2828,29342.0
2020-09-21 12:40:00,150.12,150.32,149.87,149.95,22995.0,142.2639,142.4534,142.027,142.1028,22995.0
2020-09-21 12:50:00,149.93,149.95,149.6,149.75,53395.0,142.0838,142.1028,141.7711,141.9132,53395.0
2020-09-21 13:00:00,149.75,150.01,149.67,149.81,49236.0,141.9132,142.1596,141.8374,141.9701,49236.0
2020-09-21 13:10:00,149.81,150.05,149.77,149.81,28729.0,141.9701,142.1975,141.9322,141.9701,28729.0
2020-09-21 13:20:00,149.81,150.39,149.8,150.31,28148.0,141.9701,142.5197,141.9606,142.4439,28148.0
2020-09-21 13:30:00,150.27,150.37,150.1,150.25,32739.0,142.406,142.5008,142.2449,142.3871,32739.0
2020-09-21 13:40:00,150.25,150.29,149.91,150.01,38203.0,142.3871,142.425,142.0649,142.1596,38203.0
2020-09-21 13:50:00,149.97,150.1,149.6,149.81,69995.0,142.1217,142.2449,141.7711,141.9701,69995.0
2020-09-21 14:00:00,149.77,149.91,149.61,149.77,32500.0,141.9322,142.0649,141.7806,141.9322,32500.0
2020-09-21 14:10:00,149.79,149.79,149.4,149.49,51294.0,141.9511,141.9511,141.5815,141.6668,51294.0
2020-09-21 14:20:00,149.38,149.69,149.38,149.55,38977.0,141.5626,141.8564,141.5626,141.7237,38977.0
2020-09-21 14:30:00,149.53,149.54,149.06,149.15,52379.0,141.7047,141.7142,141.2593,141.3446,52379.0
2020-09-21 14:40:00,149.17,149.45,149.13,149.18,31342.0,141.3636,141.6289,141.3257,141.3731,31342.0
2020-09-21 14:50:00,149.14,149.53,149.06,149.37,88901.0,141.3352,141.7047,141.2593,141.5531,88901.0
2020-09-21 15:00:00,149.33,149.83,149.3,149.73,62471.0,141.5152,141.989,141.4868,141.8943,62471.0
2020-09-21 15:10:00,149.74,149.93,149.63,149.78,66195.0,141.9038,142.0838,141.7995,141.9417,66195.0
2020-09-21 15:20:00,149.79,150.4,149.74,150.23,90984.0,141.9511,142.5292,141.9038,142.3681,90984.0
2020-09-21 15:30:00,150.25,150.52,149.98,150.31,68203.0,142.3871,142.6429,142.1312,142.4439,68203.0
2020-09-21 15:40:00,150.35,150.47,150.13,150.23,77868.0,142.4818,142.5956,142.2733,142.3681,77868.0
2020-09-21 15:50:00,150.24,151.27,150.21,151.24,218479.0,142.3776,143.3537,142.3492,143.3253,218479.0
2020-09-22 09:30:00,150.67,151.57,150.0,150.22,128979.0,142.7851,143.638,142.1502,142.3586,128979.0
2020-09-22 09:40:00,150.27,151.29,150.24,150.68,43947.0,142.406,143.3726,142.3776,142.7946,43947.0
2020-09-22 09:50:00,150.73,150.81,150.11,150.12,33566.0,142.8419,142.9178,142.2544,142.2639,33566.0
2020-09-22 10:00:00,150.13,150.46,150.02,150.09,53843.0,142.2733,142.5861,142.1691,142.2354,53843.0
2020-09-22 10:10:00,150.07,150.12,149.75,149.98,30374.0,142.2165,142.2639,141.9132,142.1312,30374.0
2020-09-22 10:20:00,149.95,150.01,149.52,149.79,96942.0,142.1028,142.1596,141.6953,141.9511,96942.0
2020-09-22 10:30:00,149.82,150.13,149.75,149.82,39331.0,141.9796,142.2733,141.9132,141.9796,39331.0
2020-09-22 10:40:00,149.83,149.92,149.51,149.6,46895.0,141.989,142.0743,141.6858,141.7711,46895.0
2020-09-22 10:50:00,149.6,149.91,149.22,149.3,34981.0,141.7711,142.0649,141.411,141.4868,34981.0
2020-09-22 11:00:00,149.34,149.49,149.22,149.37,64617.0,141.5247,141.6668,141.411,141.5531,64617.0
2020-09-22 11:10:00,149.39,149.66,149.26,149.57,42788.0,141.5721,141.8279,141.4489,141.7427,42788.0
2020-09-22 11:20:00,149.58,149.66,149.52,149.6,34349.0,141.7521,141.8279,141.6953,141.7711,34349.0
2020-09-22 11:30:00,149.57,149.65,149.27,149.62,40310.0,141.7427,141.8185,141.4584,141.79,40310.0
2020-09-22 11:40:00,149.6,149.87,149.52,149.84,37431.0,141.7711,142.027,141.6953,141.9985,37431.0
2020-09-22 11:50:00,149.77,149.78,149.43,149.52,24421.0,141.9322,141.9417,141.61,141.6953,24421.0
2020-09-22 12:00:00,149.54,149.7,149.45,149.7,40925.0,141.7142,141.8658,141.6289,141.8658,40925.0
2020-09-22 12:10:00,149.71,149.75,149.59,149.62,27170.0,141.8753,141.9132,141.7616,141.79,27170.0
2020-09-22 12:20:00,149.64,149.7,149.54,149.59,17214.0,141.809,141.8658,141.7142,141.7616,17214.0
2020-09-22 12:30:00,149.63,149.67,149.45,149.67,29103.0,141.7995,141.8374,141.6289,141.8374,29103.0
2020-09-22 12:40:00,149.68,149.72,149.42,149.47,14759.0,141.8469,141.8848,141.6005,141.6479,14759.0
2020-09-22 12:50:00,149.5,149.53,149.15,149.33,24780.0,141.6763,141.7047,141.3446,141.5152,24780.0
2020-09-22 13:00:00,149.36,149.44,149.23,149.41,24403.0,141.5436,141.6195,141.4204,141.591,24403.0
2020-09-22 13:10:00,149.36,149.48,149.24,149.44,19598.0,141.5436,141.6574,141.4299,141.6195,19598.0
2020-09-22 13:20:00,149.44,149.68,149.44,149.55,46043.0,141.6195,141.8469,141.6195,141.7237,46043.0
2020-09-22 13:30:00,149.52,149.65,149.44,149.59,25664.0,141.6953,141.8185,141.6195,141.7616,25664.0
2020-09-22 13:40:00,149.62,149.65,149.45,149.63,20472.0,141.79,141.8185,141.6289,141.7995,20472.0
2020-09-22 13:50:00,149.64,149.65,149.39,149.58,71342.0,141.809,141.8185,141.5721,141.7521,71342.0
2020-09-22 14:00:00,149.65,150.18,149.62,149.91,51072.0,141.8185,142.3207,141.79,142.0649,51072.0
2020-09-22 14:10:00,149.93,150.0,149.78,149.99,54194.0,142.0838,142.1502,141.9417,142.1407,54194.0
2020-09-22 14:20:00,149.96,150.0,149.71,149.99,59893.0,142.1122,142.1502,141.8753,142.1407,59893.0
2020-09-22 14:30:00,149.99,150.04,149.8,149.96,32488.0,142.1407,142.1881,141.9606,142.1122,32488.0
2020-09-22 14:40:00,149.91,150.12,149.89,150.07,49866.0,142.0649,142.2639,142.0459,142.2165,49866.0
2020-09-22 14:50:00,150.07,150.18,149.91,150.01,73020.0,142.2165,142.3207,142.0649,142.1596,73020.0
2020-09-22 15:00:00,150.02,150.17,149.9,150.09,110749.0,142.1691,142.3113,142.0554,142.2354,110749.0
2020-09-22 15:10:00,150.08,150.12,149.85,150.04,59192.0,142.226,142.2639,142.008,142.1881,59192.0
2020-09-22 15:20:00,150.01,150.2,149.94,150.06,78885.0,142.1596,142.3397,142.0933,142.207,78885.0
2020-09-22 15:30:00,150.06,150.1,149.85,150.02,51415.0,142.207,142.2449,142.008,142.1691,51415.0
2020-09-22 15:40:00,150.03,150.12,149.95,150.04,94011.0,142.1786,142.2639,142.1028,142.1881,94011.0
2020-09-22 15:50:00,150.03,150.1,149.66,149.91,214392.0,142.1786,142.2449,141.8279,142.0649,214392.0
2020-09-23 09:30:00,150.05,150.75,149.7,150.15,124409.0,142.1975,142.8609,141.8658,142.2923,124409.0
2020-09-23 09:40:00,150.12,150.23,149.82,150.13,96223.0,142.2639,142.3681,141.9796,142.2733,96223.0
2020-09-23 09:50:00,150.13,150.8,150.1,150.76,103874.0,142.2733,142.9083,142.2449,142.8704,103874.0
2020-09-23 10:00:00,150.73,150.8,150.27,150.61,54795.0,142.8419,142.9083,142.406,142.7282,54795.0
2020-09-23 10:10:00,150.62,150.68,150.15,150.36,29975.0,142.7377,142.7946,142.2923,142.4913,29975.0
2020-09-23 10:20:00,150.36,150.38,149.67,150.05,34185.0,142.4913,142.5103,141.8374,142.1975,34185.0
2020-09-23 10:30:00,149.99,150.13,149.65,149.7,32814.0,142.1407,142.2733,141.8185,141.8658,32814.0
2020-09-23 10:40:00,149.75,149.87,149.63,149.75,31301.0,141.9132,142.027,141.7995,141.9132,31301.0
2020-09-23 10:50:00,149.82,149.84,149.43,149.6,24472.0,141.9796,141.9985,141.61,141.7711,24472.0
2020-09-23 11:00:00,149.66,150.0,149.62,149.93,33586.0,141.8279,142.1502,141.79,142.0838,33586.0
2020-09-23 11:10:00,149.98,150.07,149.82,150.01,83284.0,142.1312,142.2165,141.9796,142.1596,83284.0
2020-09-23 11:20:00,149.97,150.04,149.65,149.75,38720.0,142.1217,142.1881,141.8185,141.9132,38720.0
2020-09-23 11:30:00,149.75,149.76,149.52,149.63,21158.0,141.9132,141.9227,141.6953,141.7995,21158.0
2020-09-23 11:40:00,149.69,149.87,149.52,149.75,30301.0,141.8564,142.027,141.6953,141.9132,30301.0
2020-09-23 11:50:00,149.73,149.9,149.6,149.83,23798.0,141.8943,142.0554,141.7711,141.989,23798.0
2020-09-23 12:00:00,149.83,150.17,149.72,150.16,31133.0,141.989,142.3113,141.8848,142.3018,31133.0
2020-09-23 12:10:00,150.19,150.35,150.0,150.16,33444.0,142.3302,142.4818,142.1502,142.3018,33444.0
2020-09-23 12:20:00,150.19,150.43,149.99,150.32,27904.0,142.3302,142.5576,142.1407,142.4534,27904.0
2020-09-23 12:30:00,150.28,151.34,150.2,151.34,173955.0,142.4155,143.42,142.3397,143.42,173955.0
2020-09-23 12:40:00,151.36,151.59,151.15,151.44,49883.0,143.439,143.6569,143.24,143.5148,49883.0
2020-09-23 12:50:00,151.42,151.52,151.26,151.32,75393.0,143.4958,143.5906,143.3442,143.4011,75393.0
2020-09-23 13:00:00,151.35,151.35,150.98,150.98,37277.0,143.4295,143.4295,143.0789,143.0789,37277.0
2020-09-23 13:10:00,150.99,151.09,150.86,151.01,52826.0,143.0883,143.1831,142.9651,143.1073,52826.0
2020-09-23 13:20:00,151.01,151.08,150.3,150.36,50546.0,143.1073,143.1736,142.4345,142.4913,50546.0
2020-09-23 13:30:00,150.36,150.4,150.15,150.29,50954.0,142.4913,142.5292,142.2923,142.425,50954.0
2020-09-23 13:40:00,150.3,150.33,150.03,150.25,34608.0,142.4345,142.4629,142.1786,142.3871,34608.0
2020-09-23 13:50:00,150.27,150.39,150.08,150.39,13400.0,142.406,142.5197,142.226,142.5197,13400.0
2020-09-23 14:00:00,150.42,150.5,150.21,150.31,13555.0,142.5482,142.624,142.3492,142.4439,13555.0
2020-09-23 14:10:00,150.28,150.38,149.47,149.48,20259.0,142.4155,142.5103,141.6479,141.6574,20259.0
2020-09-23 14:20:00,149.54,149.71,149.45,149.69,25992.0,141.7142,141.8753,141.6289,141.8564,25992.0
2020-09-23 14:30:00,149.68,150.19,149.6,150.14,42637.0,141.8469,142.3302,141.7711,142.2828,42637.0
2020-09-23 14:40:00,150.13,150.15,149.73,149.9,23518.0,142.2733,142.2923,141.8943,142.0554,23518.0
2020-09-23 14:50:00,149.94,150.1,149.41,149.44,26494.0,142.0933,142.2449,141.591,141.6195,26494.0
2020-09-23 15:00:00,149.51,149.58,149.06,149.45,71329.0,141.6858,141.7521,141.2593,141.6289,71329.0
2020-09-23 15:10:00,149.48,149.73,149.27,149.52,32729.0,141.6574,141.8943,141.4584,141.6953,32729.0
2020-09-23 15:20:00,149.46,149.49,149.09,149.35,41175.0,141.6384,141.6668,141.2878,141.5342,41175.0
2020-09-23 15:30:00,149.32,149.4,149.14,149.19,55901.0,141.5057,141.5815,141.3352,141.3825,55901.0
2020-09-23 15:40:00,149.19,149.36,148.7,148.87,91932.0,141.3825,141.5436,140.9182,141.0793,91932.0
2020-09-23 15:50:00,148.81,149.93,148.76,149.78,382812.0,141.0224,142.0838,140.975,141.9417,382812.0
2020-09-24 09:30:00,149.26,149.66,148.6,148.89,58351.0,141.4489,141.8279,140.8234,141.0982,58351.0
2020-09-24 09:40:00,148.79,149.04,148.63,148.75,25025.0,141.0035,141.2404,140.8518,140.9656,25025.0
2020-09-24 09:50:00,148.76,149.09,148.51,149.09,99701.0,140.975,141.2878,140.7381,141.2878,99701.0
2020-09-24 10:00:00,149.1,149.28,148.83,148.95,42056.0,141.2972,141.4678,141.0414,141.1551,42056.0
2020-09-24 10:10:00,148.97,149.15,148.66,148.68,52507.0,141.1741,141.3446,140.8803,140.8992,52507.0
2020-09-24 10:20:00,148.65,148.83,148.51,148.57,41048.0,140.8708,141.0414,140.7381,140.795,41048.0
2020-09-24 10:30:00,148.63,148.69,147.72,147.96,86616.0,140.8518,140.9087,139.9895,140.2169,86616.0
2020-09-24 10:40:00,147.75,148.4,147.74,148.4,33750.0,140.0179,140.6339,140.0084,140.6339,33750.0
2020-09-24 10:50:00,148.31,148.67,148.21,148.67,37688.0,140.5486,140.8898,140.4538,140.8898,37688.0
2020-09-24 11:00:00,148.63,148.79,147.92,148.0,27949.0,140.8518,141.0035,140.179,140.2548,27949.0
2020-09-24 11:10:00,147.97,148.06,147.53,147.6,22607.0,140.2264,140.3117,139.8094,139.8757,22607.0
2020-09-24 11:20:00,147.59,147.82,147.38,147.44,27982.0,139.8663,140.0842,139.6673,139.7241,27982.0
2020-09-24 11:30:00,147.42,147.95,147.37,147.89,14534.0,139.7052,140.2074,139.6578,140.1506,14534.0
2020-09-24 11:40:00,147.93,148.03,147.67,147.67,16495.0,140.1885,140.2832,139.9421,139.9421,16495.0
2020-09-24 11:50:00,147.71,148.38,147.63,148.33,15128.0,139.98,140.6149,139.9042,140.5675,15128.0
2020-09-24 12:00:00,148.33,148.4,148.11,148.33,20150.0,140.5675,140.6339,140.3591,140.5675,20150.0
2020-09-24 12:10:00,148.35,148.64,148.22,148.59,45860.0,140.5865,140.8613,140.4633,140.8139,45860.0
2020-09-24 12:20:00,148.61,148.89,148.51,148.76,27617.0,140.8329,141.0982,140.7381,140.975,27617.0
2020-09-24 12:30:00,148.77,148.82,148.6,148.67,49645.0,140.9845,141.0319,140.8234,140.8898,49645.0
2020-09-24 12:40:00,148.65,148.74,148.6,148.6,33807.0,140.8708,140.9561,140.8234,140.8234,33807.0
2020-09-24 12:50:00,148.61,148.9,148.55,148.88,18285.0,140.8329,141.1077,140.776,141.0888,18285.0
2020-09-24 13:00:00,148.84,149.14,148.84,149.04,42979.0,141.0509,141.3352,141.0509,141.2404,42979.0
2020-09-24 13:10:00,149.0,149.32,148.87,149.26,56446.0,141.2025,141.5057,141.0793,141.4489,56446.0
2020-09-24 13:20:00,149.26,149.4,149.11,149.27,23435.0,141.4489,141.5815,141.3067,141.4584,23435.0
2020-09-24 13:30:00,149.24,149.47,149.13,149.27,34359.0,141.4299,141.6479,141.3257,141.4584,34359.0
2020-09-24 13:40:00,149.32,149.46,149.3,149.39,44599.0,141.5057,141.6384,141.4868,141.5721,44599.0
2020-09-24 13:50:00,149.37,149.53,149.0,149.03,107017.0,141.5531,141.7047,141.2025,141.2309,107017.0
2020-09-24 14:00:00,149.05,149.31,148.88,149.1,53804.0,141.2499,141.4963,141.0888,141.2972,53804.0
2020-09-24 14:10:00,149.12,149.2,148.79,148.85,31488.0,141.3162,141.392,141.0035,141.0603,31488.0
2020-09-24 14:20:00,148.84,148.89,148.66,148.83,20326.0,141.0509,141.0982,140.8803,141.0414,20326.0
2020-09-24 14:30:00,148.82,148.92,148.51,148.75,19959.0,141.0319,141.1267,140.7381,140.9656,19959.0
2020-09-24 14:40:00,148.72,148.89,148.51,148.52,21752.0,140.9371,141.0982,140.7381,140.7476,21752.0
2020-09-24 14:50:00,148.53,148.61,148.07,148.07,222444.0,140.7571,140.8329,140.3212,140.3212,222444.0
2020-09-24 15:00:00,148.08,148.16,147.85,147.85,31679.0,140.3306,140.4064,140.1127,140.1127,31679.0
2020-09-24 15:10:00,147.85,148.2,147.85,147.95,59657.0,140.1127,140.4443,140.1127,140.2074,59657.0
2020-09-24 15:20:00,147.94,147.98,147.73,147.85,45198.0,140.198,140.2359,139.9989,140.1127,45198.0
2020-09-24 15:30:00,147.81,148.1,147.69,148.02,67482.0,140.0748,140.3496,139.961,140.2738,67482.0
2020-09-24 15:40:00,148.04,148.55,147.95,148.4,77345.0,140.2927,140.776,140.2074,140.6339,77345.0
2020-09-24 15:50:00,148.37,149.01,148.27,148.8,350261.0,140.6055,141.212,140.5107,141.0129,350261.0
2020-09-25 09:30:00,148.49,149.27,148.07,148.94,77275.0,140.7192,141.4584,140.3212,141.1456,77275.0
2020-09-25 09:40:00,148.78,149.32,148.74,149.09,41317.0,140.994,141.5057,140.9561,141.2878,41317.0
2020-09-25 09:50:00,149.02,149.07,148.15,148.57,30080.0,141.2214,141.2688,140.397,140.795,30080.0
2020-09-25 10:00:00,148.57,148.62,148.25,148.36,88214.0,140.795,140.8424,140.4917,140.596,88214.0
2020-09-25 10:10:00,148.39,148.4,147.85,147.9,83510.0,140.6244,140.6339,140.1127,140.16,83510.0
2020-09-25 10:20:00,147.92,148.59,147.86,148.32,23280.0,140.179,140.8139,140.1221,140.5581,23280.0
2020-09-25 10:30:00,148.38,148.86,148.17,148.8,41112.0,140.6149,141.0698,140.4159,141.0129,41112.0
2020-09-25 10:40:00,148.92,149.1,148.67,149.0,35862.0,141.1267,141.2972,140.8898,141.2025,35862.0
2020-09-25 10:50:00,148.98,148.99,148.66,148.87,33767.0,141.1835,141.193,140.8803,141.0793,33767.0
2020-09-25 11:00:00,148.87,148.95,148.58,148.64,23231.0,141.0793,141.1551,140.8045,140.8613,23231.0
2020-09-25 11:10:00,148.57,148.94,148.57,148.88,27125.0,140.795,141.1456,140.795,141.0888,27125.0
2020-09-25 11:20:00,148.87,149.0,148.81,148.9,29953.0,141.0793,141.2025,141.0224,141.1077,29953.0
2020-09-25 11:30:00,148.93,148.98,148.5,148.56,76914.0,141.1361,141.1835,140.7286,140.7855,76914.0
2020-09-25 11:40:00,148.56,148.74,148.21,148.34,34753.0,140.7855,140.9561,140.4538,140.577,34753.0
2020-09-25 11:50:00,148.33,148.52,148.2,148.21,27165.0,140.5675,140.7476,140.4443,140.4538,27165.0
2020-09-25 12:00:00,148.27,148.62,148.24,148.62,18864.0,140.5107,140.8424,140.4823,140.8424,18864.0
2020-09-25 12:10:00,148.58,148.58,148.18,148.28,27683.0,140.8045,140.8045,140.4254,140.5202,27683.0
2020-09-25 12:20:00,148.24,148.4,148.0,148.16,21502.0,140.4823,140.6339,140.2548,140.4064,21502.0
2020-09-25 12:30:00,148.21,148.21,147.96,148.08,24952.0,140.4538,140.4538,140.2169,140.3306,24952.0
2020-09-25 12:40:00,148.1,148.19,147.95,148.03,26206.0,140.3496,140.4349,140.2074,140.2832,26206.0
2020-09-25 12:50:00,148.06,148.27,148.02,148.1,37406.0,140.3117,140.5107,140.2738,140.3496,37406.0
2020-09-25 13:00:00,148.13,148.21,148.0,148.12,25454.0,140.378,140.4538,140.2548,140.3685,25454.0
2020-09-25 13:10:00,148.11,148.27,148.01,148.01,36680.0,140.3591,140.5107,140.2643,140.2643,36680.0
2020-09-25 13:20:00,148.03,148.4,148.02,148.35,32948.0,140.2832,140.6339,140.2738,140.5865,32948.0
2020-09-25 13:30:00,148.37,148.55,148.34,148.46,20493.0,140.6055,140.776,140.577,140.6907,20493.0
2020-09-25 13:40:00,148.47,148.84,148.47,148.71,18686.0,140.7002,141.0509,140.7002,140.9277,18686.0
2020-09-25 13:50:00,148.72,148.83,148.61,148.64,25116.0,140.9371,141.0414,140.8329,140.8613,25116.0
2020-09-25 14:00:00,148.63,148.85,148.58,148.81,20959.0,140.8518,141.0603,140.8045,141.0224,20959.0
2020-09-25 14:10:00,148.82,149.12,148.65,149.12,56139.0,141.0319,141.3162,140.8708,141.3162,56139.0
2020-09-25 14:20:00,149.15,149.3,149.1,149.17,29031.0,141.3446,141.4868,141.2972,141.3636,29031.0
2020-09-25 14:30:00,149.15,149.18,148.98,149.11,33827.0,141.3446,141.3731,141.1835,141.3067,33827.0
2020-09-25 14:40:00,149.11,149.27,148.93,149.21,32832.0,141.3067,141.4584,141.1361,141.4015,32832.0
2020-09-25 14:50:00,149.22,149.51,149.13,149.45,16319.0,141.411,141.6858,141.3257,141.6289,16319.0
2020-09-25 15:00:00,149.46,149.9,149.45,149.9,26169.0,141.6384,142.0554,141.6289,142.0554,26169.0
2020-09-25 15:10:00,149.89,150.04,149.76,150.04,27140.0,142.0459,142.1881,141.9227,142.1881,27140.0
2020-09-25 15:20:00,150.02,150.19,149.9,150.16,37799.0,142.1691,142.3302,142.0554,142.3018,37799.0
2020-09-25 15:30:00,150.13,150.14,149.56,149.6,39678.0,142.2733,142.2828,141.7332,141.7711,39678.0
2020-09-25 15:40:00,149.53,149.88,149.4,149.88,79090.0,141.7047,142.0364,141.5815,142.0364,79090.0
2020-09-25 15:50:00,149.86,150.4,149.68,150.24,235684.0,142.0175,142.5292,141.8469,142.3776,235684.0
2020-09-28 09:30:00,151.0,151.58,150.52,150.64,89882.0,143.0978,143.6475,142.6429,142.7567,89882.0
2020-09-28 09:40:00,150.59,151.05,150.16,150.32,62681.0,142.7093,143.1452,142.3018,142.4534,62681.0
2020-09-28 09:50:00,150.37,150.54,149.58,149.62,40559.0,142.5008,142.6619,141.7521,141.79,40559.0
2020-09-28 10:00:00,149.84,150.54,149.64,150.3,26673.0,141.9985,142.6619,141.809,142.4345,26673.0
2020-09-28 10:10:00,150.26,150.62,150.14,150.45,56457.0,142.3965,142.7377,142.2828,142.5766,56457.0
2020-09-28 10:20:00,150.4,151.3,150.39,150.93,41393.0,142.5292,143.3821,142.5197,143.0315,41393.0
2020-09-28 10:30:00,151.0,151.09,150.29,150.3,29716.0,143.0978,143.1831,142.425,142.4345,29716.0
2020-09-28 10:40:00,150.31,150.48,149.65,149.65,27645.0,142.4439,142.605,141.8185,141.8185,27645.0
2020-09-28 10:50:00,149.67,149.76,149.4,149.51,15335.0,141.8374,141.9227,141.5815,141.6858,15335.0
2020-09-28 11:00:00,149.64,149.71,149.13,149.25,47797.0,141.809,141.8753,141.3257,141.4394,47797.0
2020-09-28 11:10:00,149.26,149.29,148.86,149.08,18695.0,141.4489,141.4773,141.0698,141.2783,18695.0
2020-09-28 11:20:00,149.09,149.22,148.88,149.05,33845.0,141.2878,141.411,141.0888,141.2499,33845.0
2020-09-28 11:30:00,149.09,149.27,148.91,149.17,25803.0,141.2878,141.4584,141.1172,141.3636,25803.0
2020-09-28 11:40:00,149.12,149.23,148.97,149.09,17706.0,141.3162,141.4204,141.1741,141.2878,17706.0
2020-09-28 11:50:00,149.11,149.15,148.93,149.01,28339.0,141.3067,141.3446,141.1361,141.212,28339.0
2020-09-28 12:00:00,149.05,149.05,148.77,148.95,27911.0,141.2499,141.2499,140.9845,141.1551,27911.0
2020-09-28 12:10:00,148.91,148.97,148.74,148.76,55244.0,141.1172,141.1741,140.9561,140.975,55244.0
2020-09-28 12:20:00,148.81,148.89,148.5,148.56,28960.0,141.0224,141.0982,140.7286,140.7855,28960.0
2020-09-28 12:30:00,148.6,148.68,148.46,148.55,19630.0,140.8234,140.8992,140.6907,140.776,19630.0
2020-09-28 12:40:00,148.56,148.91,148.56,148.85,14529.0,140.7855,141.1172,140.7855,141.0603,14529.0
2020-09-28 12:50:00,148.87,148.93,148.64,148.91,55865.0,141.0793,141.1361,140.8613,141.1172,55865.0
2020-09-28 13:00:00,148.9,148.97,148.65,148.67,30345.0,141.1077,141.1741,140.8708,140.8898,30345.0
2020-09-28 13:10:00,148.68,148.79,148.57,148.6,29459.0,140.8992,141.0035,140.795,140.8234,29459.0
2020-09-28 13:20:00,148.56,148.98,148.56,148.94,26296.0,140.7855,141.1835,140.7855,141.1456,26296.0
2020-09-28 13:30:00,148.97,149.43,148.97,149.33,19917.0,141.1741,141.61,141.1741,141.5152,19917.0
2020-09-28 13:40:00,149.28,149.62,149.15,149.61,54023.0,141.4678,141.79,141.3446,141.7806,54023.0
2020-09-28 13:50:00,149.58,149.58,149.27,149.27,30249.0,141.7521,141.7521,141.4584,141.4584,30249.0
2020-09-28 14:00:00,149.3,149.36,149.1,149.22,21936.0,141.4868,141.5436,141.2972,141.411,21936.0
2020-09-28 14:10:00,149.19,149.47,149.12,149.4,22339.0,141.3825,141.6479,141.3162,141.5815,22339.0
2020-09-28 14:20:00,149.4,149.47,149.26,149.35,38310.0,141.5815,141.6479,141.4489,141.5342,38310.0
2020-09-28 14:30:00,149.35,149.36,149.01,149.11,26196.0,141.5342,141.5436,141.212,141.3067,26196.0
2020-09-28 14:40:00,149.07,149.16,148.9,148.92,19326.0,141.2688,141.3541,141.1077,141.1267,19326.0
2020-09-28 14:50:00,148.92,148.98,148.79,148.84,21899.0,141.1267,141.1835,141.0035,141.0509,21899.0
2020-09-28 15:00:00,148.82,148.88,148.58,148.62,35099.0,141.0319,141.0888,140.8045,140.8424,35099.0
2020-09-28 15:10:00,148.58,148.76,148.55,148.65,25610.0,140.8045,140.975,140.776,140.8708,25610.0
2020-09-28 15:20:00,148.67,148.81,148.59,148.81,25858.0,140.8898,141.0224,140.8139,141.0224,25858.0
2020-09-28 15:30:00,148.79,148.79,148.2,148.34,78424.0,141.0035,141.0035,140.4443,140.577,78424.0
2020-09-28 15:40:00,148.34,148.46,148.1,148.11,83931.0,140.577,140.6907,140.3496,140.3591,83931.0
2020-09-28 15:50:00,148.11,148.4,147.9,148.1,207972.0,140.3591,140.6339,140.16,140.3496,207972.0
2020-09-29 09:30:00,148.01,148.33,147.33,147.74,101995.0,140.2643,140.5675,139.6199,140.0084,101995.0
2020-09-29 09:40:00,147.7,148.44,147.45,148.18,248551.0,139.9705,140.6718,139.7336,140.4254,248551.0
2020-09-29 09:50:00,148.2,148.26,147.72,147.87,62547.0,140.4443,140.5012,139.9895,140.1316,62547.0
2020-09-29 10:00:00,147.95,148.27,147.79,148.01,124078.0,140.2074,140.5107,140.0558,140.2643,124078.0
2020-09-29 10:10:00,148.03,148.31,147.83,148.15,56644.0,140.2832,140.5486,140.0937,140.397,56644.0
2020-09-29 10:20:00,148.13,148.16,147.75,148.06,77615.0,140.378,140.4064,140.0179,140.3117,77615.0
2020-09-29 10:30:00,148.06,148.31,147.96,148.1,69251.0,140.3117,140.5486,140.2169,140.3496,69251.0
2020-09-29 10:40:00,148.08,148.1,147.72,147.74,31081.0,140.3306,140.3496,139.9895,140.0084,31081.0
2020-09-29 10:50:00,147.77,147.82,147.56,147.72,34032.0,140.0369,140.0842,139.8378,139.9895,34032.0
2020-09-29 11:00:00,147.73,147.83,147.45,147.45,33097.0,139.9989,140.0937,139.7336,139.7336,33097.0
2020-09-29 11:10:00,147.46,147.64,147.26,147.27,30681.0,139.7431,139.9137,139.5535,139.563,30681.0
2020-09-29 11:20:00,147.28,147.53,147.13,147.29,43805.0,139.5725,139.8094,139.4303,139.582,43805.0
2020-09-29 11:30:00,147.29,147.64,147.27,147.53,42585.0,139.582,139.9137,139.563,139.8094,42585.0
2020-09-29 11:40:00,147.52,147.57,147.11,147.12,72133.0,139.7999,139.8473,139.4114,139.4209,72133.0
2020-09-29 11:50:00,147.13,147.23,146.98,147.16,66856.0,139.4303,139.5251,139.2882,139.4588,66856.0
2020-09-29 12:00:00,147.19,147.28,146.85,146.99,26585.0,139.4872,139.5725,139.165,139.2977,26585.0
2020-09-29 12:10:00,146.98,147.03,146.65,146.65,30492.0,139.2882,139.3356,138.9755,138.9755,30492.0
2020-09-29 12:20:00,146.66,146.76,146.51,146.61,38301.0,138.9849,139.0797,138.8428,138.9376,38301.0
2020-09-29 12:30:00,146.62,146.64,146.33,146.41,31518.0,138.947,138.966,138.6722,138.748,31518.0
2020-09-29 12:40:00,146.38,146.56,146.36,146.49,33912.0,138.7196,138.8902,138.7006,138.8238,33912.0
2020-09-29 12:50:00,146.48,146.78,146.44,146.56,49774.0,138.8144,139.0987,138.7765,138.8902,49774.0
2020-09-29 13:00:00,146.56,146.57,146.06,146.13,42552.0,138.8902,138.8996,138.4163,138.4827,42552.0
2020-09-29 13:10:00,146.14,146.22,145.96,146.04,72707.0,138.4922,138.568,138.3216,138.3974,72707.0
2020-09-29 13:20:00,146.03,146.22,145.93,146.22,38920.0,138.3879,138.568,138.2931,138.568,38920.0
2020-09-29 13:30:00,146.23,146.4,146.18,146.33,38829.0,138.5774,138.7385,138.5301,138.6722,38829.0
2020-09-29 13:40:00,146.33,146.45,146.29,146.37,24938.0,138.6722,138.7859,138.6343,138.7101,24938.0
2020-09-29 13:50:00,146.39,146.86,146.38,146.71,54524.0,138.7291,139.1745,138.7196,139.0323,54524.0
2020-09-29 14:00:00,146.71,146.83,146.55,146.67,41938.0,139.0323,139.146,138.8807,138.9944,41938.0
2020-09-29 14:10:00,146.67,146.74,146.52,146.69,51277.0,138.9944,139.0608,138.8523,139.0134,51277.0
2020-09-29 14:20:00,146.65,146.96,146.64,146.93,32913.0,138.9755,139.2692,138.966,139.2408,32913.0
2020-09-29 14:30:00,146.9,146.95,146.71,146.76,27531.0,139.2124,139.2598,139.0323,139.0797,27531.0
2020-09-29 14:40:00,146.77,146.97,146.73,146.96,42066.0,139.0892,139.2787,139.0513,139.2692,42066.0
2020-09-29 14:50:00,146.95,147.06,146.86,146.9,51210.0,139.2598,139.364,139.1745,139.2124,51210.0
2020-09-29 15:00:00,146.91,146.97,146.58,146.59,55832.0,139.2219,139.2787,138.9091,138.9186,55832.0
2020-09-29 15:10:00,146.59,146.84,146.56,146.71,50277.0,138.9186,139.1555,138.8902,139.0323,50277.0
2020-09-29 15:20:00,146.73,146.76,146.41,146.49,64060.0,139.0513,139.0797,138.748,138.8238,64060.0
2020-09-29 15:30:00,146.47,146.67,146.45,146.5,69405.0,138.8049,138.9944,138.7859,138.8333,69405.0
2020-09-29 15:40:00,146.49,146.49,146.21,146.22,110988.0,138.8238,138.8238,138.5585,138.568,110988.0
2020-09-29 15:50:00,146.24,146.5,145.94,146.25,262954.0,138.5869,138.8333,138.3026,138.5964,262954.0
2020-09-30 09:30:00,146.4,146.51,145.63,145.64,191077.0,138.7385,138.8428,138.0088,138.0183,191077.0
2020-09-30 09:40:00,145.78,146.1,145.62,145.7,83169.0,138.151,138.4542,137.9994,138.0752,83169.0
2020-09-30 09:50:00,145.65,145.76,145.12,145.7,161494.0,138.0278,138.132,137.5255,138.0752,161494.0
2020-09-30 10:00:00,145.67,145.8,145.3,145.3,67462.0,138.0467,138.1699,137.6961,137.6961,67462.0
2020-09-30 10:10:00,145.34,145.96,145.06,145.63,90713.0,137.734,138.3216,137.4687,138.0088,90713.0
2020-09-30 10:20:00,145.63,146.08,145.63,145.72,40603.0,138.0088,138.4353,138.0088,138.0941,40603.0
2020-09-30 10:30:00,145.7,145.77,145.54,145.67,47407.0,138.0752,138.1415,137.9236,138.0467,47407.0
2020-09-30 10:40:00,145.67,146.48,145.61,146.44,43047.0,138.0467,138.8144,137.9899,138.7765,43047.0
2020-09-30 10:50:00,146.49,146.62,146.07,146.23,90631.0,138.8238,138.947,138.4258,138.5774,90631.0
2020-09-30 11:00:00,146.24,146.53,146.22,146.45,41203.0,138.5869,138.8617,138.568,138.7859,41203.0
2020-09-30 11:10:00,146.47,146.99,146.4,146.95,47581.0,138.8049,139.2977,138.7385,139.2598,47581.0
2020-09-30 11:20:00,146.93,147.44,146.79,147.18,92186.0,139.2408,139.7241,139.1081,139.4777,92186.0
2020-09-30 11:30:00,147.16,147.45,147.04,147.43,235418.0,139.4588,139.7336,139.3451,139.7146,235418.0
2020-09-30 11:40:00,147.45,147.47,146.83,146.91,42090.0,139.7336,139.7526,139.146,139.2219,42090.0
2020-09-30 11:50:00,146.92,147.3,146.9,147.26,36369.0,139.2313,139.5914,139.2124,139.5535,36369.0
2020-09-30 12:00:00,147.29,147.46,147.01,147.44,26114.0,139.582,139.7431,139.3166,139.7241,26114.0
2020-09-30 12:10:00,147.47,147.58,147.42,147.56,20099.0,139.7526,139.8568,139.7052,139.8378,20099.0
2020-09-30 12:20:00,147.56,147.92,147.56,147.69,47124.0,139.8378,140.179,139.8378,139.961,47124.0
2020-09-30 12:30:00,147.69,147.83,147.52,147.65,68438.0,139.961,140.0937,139.7999,139.9231,68438.0
2020-09-30 12:40:00,147.64,147.68,147.35,147.45,35680.0,139.9137,139.9516,139.6388,139.7336,35680.0
2020-09-30 12:50:00,147.45,147.51,147.31,147.45,59985.0,139.7336,139.7905,139.6009,139.7336,59985.0
2020-09-30 13:00:00,147.44,147.79,147.43,147.69,28527.0,139.7241,140.0558,139.7146,139.961,28527.0
2020-09-30 13:10:00,147.69,147.75,147.51,147.56,45084.0,139.961,140.0179,139.7905,139.8378,45084.0
2020-09-30 13:20:00,147.54,147.61,147.43,147.46,34868.0,139.8189,139.8852,139.7146,139.7431,34868.0
2020-09-30 13:30:00,147.47,148.17,147.45,148.17,34693.0,139.7526,140.4159,139.7336,140.4159,34693.0
2020-09-30 13:40:00,148.18,148.24,147.96,147.96,69483.0,140.4254,140.4823,140.2169,140.2169,69483.0
2020-09-30 13:50:00,147.99,148.23,147.86,147.96,33920.0,140.2453,140.4728,140.1221,140.2169,33920.0
2020-09-30 14:00:00,147.96,148.25,147.81,148.21,37093.0,140.2169,140.4917,140.0748,140.4538,37093.0
2020-09-30 14:10:00,148.19,148.25,148.08,148.23,44456.0,140.4349,140.4917,140.3306,140.4728,44456.0
2020-09-30 14:20:00,148.22,148.45,147.23,147.87,45349.0,140.4633,140.6813,139.5251,140.1316,45349.0
2020-09-30 14:30:00,147.87,147.93,147.52,147.54,32555.0,140.1316,140.1885,139.7999,139.8189,32555.0
2020-09-30 14:40:00,147.58,147.68,147.17,147.26,25045.0,139.8568,139.9516,139.4683,139.5535,25045.0
2020-09-30 14:50:00,147.24,147.55,147.15,147.39,35525.0,139.5346,139.8284,139.4493,139.6767,35525.0
2020-09-30 15:00:00,147.36,147.49,147.19,147.38,31577.0,139.6483,139.7715,139.4872,139.6673,31577.0
2020-09-30 15:10:00,147.37,147.39,146.5,146.71,49313.0,139.6578,139.6767,138.8333,139.0323,49313.0
2020-09-30 15:20:00,146.74,146.89,146.48,146.8,46395.0,139.0608,139.2029,138.8144,139.1176,46395.0
2020-09-30 15:30:00,146.78,147.4,146.64,147.22,51226.0,139.0987,139.6862,138.966,139.5156,51226.0
2020-09-30 15:40:00,147.18,147.65,147.14,147.53,161519.0,139.4777,139.9231,139.4398,139.8094,161519.0
2020-09-30 15:50:00,147.55,148.37,147.48,147.69,527071.0,139.8284,140.6055,139.762,139.961,527071.0
2020-10-01 09:30:00,148.33,148.71,148.0,148.44,79609.0,140.5675,140.9277,140.2548,140.6718,79609.0
2020-10-01 09:40:00,148.35,148.43,147.44,147.44,33383.0,140.5865,140.6623,139.7241,139.7241,33383.0
2020-10-01 09:50:00,147.58,148.0,147.05,147.06,132842.0,139.8568,140.2548,139.3545,139.364,132842.0
2020-10-01 10:00:00,147.02,147.15,146.63,147.04,53121.0,139.3261,139.4493,138.9565,139.3451,53121.0
2020-10-01 10:10:00,146.97,147.09,146.57,146.96,37265.0,139.2787,139.3924,138.8996,139.2692,37265.0
2020-10-01 10:20:00,146.97,147.1,146.33,146.57,40883.0,139.2787,139.4019,138.6722,138.8996,40883.0
2020-10-01 10:30:00,146.6,146.96,146.5,146.81,49127.0,138.9281,139.2692,138.8333,139.1271,49127.0
2020-10-01 10:40:00,146.8,146.81,146.4,146.47,47950.0,139.1176,139.1271,138.7385,138.8049,47950.0
2020-10-01 10:50:00,146.44,146.68,146.01,146.3,145989.0,138.7765,139.0039,138.369,138.6438,145989.0
2020-10-01 11:00:00,146.39,146.43,145.91,145.91,35812.0,138.7291,138.767,138.2742,138.2742,35812.0
2020-10-01 11:10:00,145.91,146.5,145.89,146.12,34180.0,138.2742,138.8333,138.2552,138.4732,34180.0
2020-10-01 11:20:00,146.14,146.23,145.89,145.93,58941.0,138.4922,138.5774,138.2552,138.2931,58941.0
2020-10-01 11:30:00,145.93,146.03,145.82,145.98,47009.0,138.2931,138.3879,138.1889,138.3405,47009.0
2020-10-01 11:40:00,145.98,145.99,145.74,145.75,41145.0,138.3405,138.35,138.1131,138.1226,41145.0
2020-10-01 11:50:00,145.74,146.0,145.7,145.9,37349.0,138.1131,138.3595,138.0752,138.2647,37349.0
2020-10-01 12:00:00,145.87,145.96,145.76,145.88,25225.0,138.2363,138.3216,138.132,138.2458,25225.0
2020-10-01 12:10:00,145.86,145.86,145.35,145.44,66505.0,138.2268,138.2268,137.7435,137.8288,66505.0
2020-10-01 12:20:00,145.42,145.67,145.26,145.48,101369.0,137.8098,138.0467,137.6582,137.8667,101369.0
2020-10-01 12:30:00,145.41,146.03,145.3,145.75,166980.0,137.8004,138.3879,137.6961,138.1226,166980.0
2020-10-01 12:40:00,145.75,145.81,145.6,145.6,43255.0,138.1226,138.1794,137.9804,137.9804,43255.0
2020-10-01 12:50:00,145.61,145.79,145.35,145.44,32314.0,137.9899,138.1605,137.7435,137.8288,32314.0
2020-10-01 13:00:00,145.42,145.43,145.18,145.34,52185.0,137.8098,137.8193,137.5824,137.734,52185.0
2020-10-01 13:10:00,145.31,145.68,145.26,145.56,65887.0,137.7056,138.0562,137.6582,137.9425,65887.0
2020-10-01 13:20:00,145.58,145.58,145.12,145.15,39450.0,137.9615,137.9615,137.5255,137.554,39450.0
2020-10-01 13:30:00,145.16,145.16,144.72,144.74,69826.0,137.5634,137.5634,137.1465,137.1654,69826.0
2020-10-01 13:40:00,144.75,144.87,144.3,144.49,219765.0,137.1749,137.2886,136.7484,136.9285,219765.0
2020-10-01 13:50:00,144.5,144.93,144.45,144.61,37696.0,136.938,137.3455,136.8906,137.0422,37696.0
2020-10-01 14:00:00,144.57,144.82,144.1,144.1,68373.0,137.0043,137.2412,136.5589,136.5589,68373.0
2020-10-01 14:10:00,144.13,144.44,144.06,144.39,40095.0,136.5873,136.8811,136.521,136.8337,40095.0
2020-10-01 14:20:00,144.36,144.48,144.26,144.44,35196.0,136.8053,136.919,136.7105,136.8811,35196.0
2020-10-01 14:30:00,144.42,144.68,144.41,144.57,33766.0,136.8622,137.1086,136.8527,137.0043,33766.0
2020-10-01 14:40:00,144.59,144.68,144.5,144.58,51145.0,137.0233,137.1086,136.938,137.0138,51145.0
2020-10-01 14:50:00,144.55,144.91,144.52,144.74,37819.0,136.9854,137.3265,136.9569,137.1654,37819.0
2020-10-01 15:00:00,144.75,145.15,144.7,145.06,58820.0,137.1749,137.554,137.1275,137.4687,58820.0
2020-10-01 15:10:00,145.07,145.2,144.66,144.67,47242.0,137.4781,137.6013,137.0896,137.0991,47242.0
2020-10-01 15:20:00,144.61,144.69,144.26,144.3,69515.0,137.0422,137.118,136.7105,136.7484,69515.0
2020-10-01 15:30:00,144.29,144.6,144.22,144.33,90151.0,136.739,137.0327,136.6726,136.7769,90151.0
2020-10-01 15:40:00,144.39,144.46,144.07,144.08,103973.0,136.8337,136.9001,136.5305,136.54,103973.0
2020-10-01 15:50:00,144.1,144.51,144.09,144.34,239122.0,136.5589,136.9475,136.5494,136.7864,239122.0
2020-10-02 09:30:00,143.74,144.71,143.27,144.49,124187.0,136.2178,137.137,135.7723,136.9285,124187.0
2020-10-02 09:40:00,144.45,144.45,143.89,144.18,115774.0,136.8906,136.8906,136.3599,136.6347,115774.0
2020-10-02 09:50:00,144.2,144.95,144.02,144.8,150154.0,136.6537,137.3644,136.4831,137.2223,150154.0
2020-10-02 10:00:00,144.81,145.25,144.57,144.96,238972.0,137.2318,137.6487,137.0043,137.3739,238972.0
2020-10-02 10:10:00,145.0,145.0,144.5,144.75,77473.0,137.4118,137.4118,136.938,137.1749,77473.0
2020-10-02 10:20:00,144.62,144.96,144.42,144.96,49224.0,137.0517,137.3739,136.8622,137.3739,49224.0
2020-10-02 10:30:00,144.94,145.13,144.65,144.78,43355.0,137.355,137.535,137.0801,137.2033,43355.0
2020-10-02 10:40:00,144.78,144.84,144.05,144.08,191973.0,137.2033,137.2602,136.5115,136.54,191973.0
2020-10-02 10:50:00,144.1,144.66,144.02,144.53,80249.0,136.5589,137.0896,136.4831,136.9664,80249.0
2020-10-02 11:00:00,144.52,144.65,144.45,144.57,84616.0,136.9569,137.0801,136.8906,137.0043,84616.0
2020-10-02 11:10:00,144.55,144.6,144.26,144.38,95489.0,136.9854,137.0327,136.7105,136.8243,95489.0
2020-10-02 11:20:00,144.41,144.92,144.41,144.64,61711.0,136.8527,137.336,136.8527,137.0707,61711.0
2020-10-02 11:30:00,144.66,144.75,144.61,144.61,52018.0,137.0896,137.1749,137.0422,137.0422,52018.0
2020-10-02 11:40:00,144.62,144.9,144.61,144.76,76395.0,137.0517,137.317,137.0422,137.1844,76395.0
2020-10-02 11:50:00,144.75,144.77,143.79,143.87,60201.0,137.1749,137.1938,136.2651,136.3409,60201.0
2020-10-02 12:00:00,143.87,144.69,143.83,144.6,76806.0,136.3409,137.118,136.303,137.0327,76806.0
2020-10-02 12:10:00,144.59,145.5,144.58,145.4,64431.0,137.0233,137.8856,137.0138,137.7909,64431.0
2020-10-02 12:20:00,145.4,145.63,145.16,145.42,59369.0,137.7909,138.0088,137.5634,137.8098,59369.0
2020-10-02 12:30:00,145.41,146.1,145.41,146.1,74273.0,137.8004,138.4542,137.8004,138.4542,74273.0
2020-10-02 12:40:00,146.11,146.25,146.04,146.11,64682.0,138.4637,138.5964,138.3974,138.4637,64682.0
2020-10-02 12:50:00,146.11,146.5,146.11,146.19,41120.0,138.4637,138.8333,138.4637,138.5395,41120.0
2020-10-02 13:00:00,146.21,146.42,146.15,146.25,27847.0,138.5585,138.7575,138.5016,138.5964,27847.0
2020-10-02 13:10:00,146.25,146.63,146.21,146.63,36762.0,138.5964,138.9565,138.5585,138.9565,36762.0
2020-10-02 13:20:00,146.62,146.94,146.48,146.68,70739.0,138.947,139.2503,138.8144,139.0039,70739.0
2020-10-02 13:30:00,146.69,146.71,145.92,145.96,55393.0,139.0134,139.0323,138.2837,138.3216,55393.0
2020-10-02 13:40:00,145.96,146.14,145.52,145.91,37491.0,138.3216,138.4922,137.9046,138.2742,37491.0
2020-10-02 13:50:00,145.91,145.93,145.62,145.86,15789.0,138.2742,138.2931,137.9994,138.2268,15789.0
2020-10-02 14:00:00,145.86,146.03,145.82,145.98,19808.0,138.2268,138.3879,138.1889,138.3405,19808.0
2020-10-02 14:10:00,146.03,146.07,145.88,145.89,40282.0,138.3879,138.4258,138.2458,138.2552,40282.0
2020-10-02 14:20:00,145.89,146.07,145.79,145.83,31264.0,138.2552,138.4258,138.1605,138.1984,31264.0
2020-10-02 14:30:00,145.86,146.4,145.83,146.27,36345.0,138.2268,138.7385,138.1984,138.6153,36345.0
2020-10-02 14:40:00,146.21,146.36,145.99,146.05,24938.0,138.5585,138.7006,138.35,138.4069,24938.0
2020-10-02 14:50:00,146.04,146.48,145.97,146.39,61080.0,138.3974,138.8144,138.331,138.7291,61080.0
2020-10-02 15:00:00,146.39,146.46,145.97,146.0,45866.0,138.7291,138.7954,138.331,138.3595,45866.0
2020-10-02 15:10:00,146.02,146.33,145.75,146.11,53879.0,138.3784,138.6722,138.1226,138.4637,53879.0
2020-10-02 15:20:00,146.12,146.3,146.08,146.1,66970.0,138.4732,138.6438,138.4353,138.4542,66970.0
2020-10-02 15:30:00,146.14,146.32,146.05,146.16,79376.0,138.4922,138.6627,138.4069,138.5111,79376.0
2020-10-02 15:40:00,146.17,146.17,145.58,145.78,82818.0,138.5206,138.5206,137.9615,138.151,82818.0
2020-10-02 15:50:00,145.93,145.93,145.16,145.22,225279.0,138.2931,138.2931,137.5634,137.6203,225279.0
2020-10-05 09:30:00,145.07,145.98,144.18,145.83,127997.0,137.4781,138.3405,136.6347,138.1984,127997.0
2020-10-05 09:40:00,145.9,146.11,145.16,145.49,54515.0,138.2647,138.4637,137.5634,137.8762,54515.0
2020-10-05 09:50:00,145.37,145.47,144.96,145.03,44073.0,137.7624,137.8572,137.3739,137.4402,44073.0
2020-10-05 10:00:00,145.05,145.67,144.83,145.51,36730.0,137.4592,138.0467,137.2507,137.8951,36730.0
2020-10-05 10:10:00,145.5,145.79,145.38,145.78,71020.0,137.8856,138.1605,137.7719,138.151,71020.0
2020-10-05 10:20:00,145.74,146.52,145.74,146.44,54131.0,138.1131,138.8523,138.1131,138.7765,54131.0
2020-10-05 10:30:00,146.44,147.27,146.38,147.27,78319.0,138.7765,139.563,138.7196,139.563,78319.0
2020-10-05 10:40:00,147.19,147.47,146.83,146.97,40990.0,139.4872,139.7526,139.146,139.2787,40990.0
2020-10-05 10:50:00,147.03,147.16,146.71,146.74,42216.0,139.3356,139.4588,139.0323,139.0608,42216.0
2020-10-05 11:00:00,146.71,146.75,146.38,146.45,71546.0,139.0323,139.0702,138.7196,138.7859,71546.0
2020-10-05 11:10:00,146.41,146.57,146.08,146.37,59861.0,138.748,138.8996,138.4353,138.7101,59861.0
2020-10-05 11:20:00,146.4,146.93,146.32,146.72,52844.0,138.7385,139.2408,138.6627,139.0418,52844.0
2020-10-05 11:30:00,146.68,146.68,146.28,146.41,50167.0,139.0039,139.0039,138.6248,138.748,50167.0
2020-10-05 11:40:00,146.38,146.59,146.34,146.43,37476.0,138.7196,138.9186,138.6817,138.767,37476.0
2020-10-05 11:50:00,146.43,146.5,146.22,146.4,22562.0,138.767,138.8333,138.568,138.7385,22562.0
2020-10-05 12:00:00,146.34,146.48,146.27,146.34,26768.0,138.6817,138.8144,138.6153,138.6817,26768.0
2020-10-05 12:10:00,146.38,146.5,146.26,146.5,23869.0,138.7196,138.8333,138.6059,138.8333,23869.0
2020-10-05 12:20:00,146.52,146.68,146.41,146.49,19485.0,138.8523,139.0039,138.748,138.8238,19485.0
2020-10-05 12:30:00,146.52,146.79,146.49,146.73,20072.0,138.8523,139.1081,138.8238,139.0513,20072.0
2020-10-05 12:40:00,146.79,146.79,146.32,146.43,37984.0,139.1081,139.1081,138.6627,138.767,37984.0
2020-10-05 12:50:00,146.41,146.55,146.23,146.26,75851.0,138.748,138.8807,138.5774,138.6059,75851.0
2020-10-05 13:00:00,146.3,146.44,146.14,146.32,45860.0,138.6438,138.7765,138.4922,138.6627,45860.0
2020-10-05 13:10:00,146.28,146.34,146.0,146.02,31406.0,138.6248,138.6817,138.3595,138.3784,31406.0
2020-10-05 13:20:00,146.03,146.05,145.87,145.95,34042.0,138.3879,138.4069,138.2363,138.3121,34042.0
2020-10-05 13:30:00,145.97,145.98,145.73,145.91,33217.0,138.331,138.3405,138.1036,138.2742,33217.0
2020-10-05 13:40:00,145.9,145.9,145.68,145.8,52365.0,138.2647,138.2647,138.0562,138.1699,52365.0
2020-10-05 13:50:00,145.78,145.86,145.52,145.68,30401.0,138.151,138.2268,137.9046,138.0562,30401.0
2020-10-05 14:00:00,145.67,145.73,145.56,145.66,32171.0,138.0467,138.1036,137.9425,138.0373,32171.0
2020-10-05 14:10:00,145.66,145.88,145.66,145.85,21547.0,138.0373,138.2458,138.0373,138.2173,21547.0
2020-10-05 14:20:00,145.84,145.85,145.68,145.75,23718.0,138.2079,138.2173,138.0562,138.1226,23718.0
2020-10-05 14:30:00,145.75,146.07,145.75,146.07,23771.0,138.1226,138.4258,138.1226,138.4258,23771.0
2020-10-05 14:40:00,146.09,146.14,145.98,145.99,28395.0,138.4448,138.4922,138.3405,138.35,28395.0
2020-10-05 14:50:00,146.01,146.25,145.98,146.23,45757.0,138.369,138.5964,138.3405,138.5774,45757.0
2020-10-05 15:00:00,146.22,146.36,146.16,146.35,28368.0,138.568,138.7006,138.5111,138.6912,28368.0
2020-10-05 15:10:00,146.34,146.47,146.27,146.34,38198.0,138.6817,138.8049,138.6153,138.6817,38198.0
2020-10-05 15:20:00,146.34,146.46,146.25,146.3,27375.0,138.6817,138.7954,138.5964,138.6438,27375.0
2020-10-05 15:30:00,146.33,146.38,146.18,146.22,51631.0,138.6722,138.7196,138.5301,138.568,51631.0
2020-10-05 15:40:00,146.22,146.59,146.21,146.41,78801.0,138.568,138.9186,138.5585,138.748,78801.0
2020-10-05 15:50:00,146.42,146.77,146.4,146.63,155045.0,138.7575,139.0892,138.7385,138.9565,155045.0
2020-10-06 09:30:00,146.93,147.47,146.71,147.42,98845.0,139.2408,139.7526,139.0323,139.7052,98845.0
2020-10-06 09:40:00,147.42,147.83,147.2,147.32,74786.0,139.7052,140.0937,139.4967,139.6104,74786.0
2020-10-06 09:50:00,147.31,147.75,147.18,147.5,45783.0,139.6009,140.0179,139.4777,139.781,45783.0
2020-10-06 10:00:00,147.5,147.53,146.81,147.2,79260.0,139.781,139.8094,139.1271,139.4967,79260.0
2020-10-06 10:10:00,147.21,147.21,146.65,146.71,29842.0,139.5062,139.5062,138.9755,139.0323,29842.0
2020-10-06 10:20:00,146.69,146.72,146.15,146.17,41123.0,139.0134,139.0418,138.5016,138.5206,41123.0
2020-10-06 10:30:00,146.16,146.16,145.74,146.14,71335.0,138.5111,138.5111,138.1131,138.4922,71335.0
2020-10-06 10:40:00,146.17,146.38,145.83,146.05,65838.0,138.5206,138.7196,138.1984,138.4069,65838.0
2020-10-06 10:50:00,146.04,146.08,145.68,145.71,101201.0,138.3974,138.4353,138.0562,138.0847,101201.0
2020-10-06 11:00:00,145.73,145.93,145.44,145.71,26522.0,138.1036,138.2931,137.8288,138.0847,26522.0
2020-10-06 11:10:00,145.68,145.74,145.56,145.57,14158.0,138.0562,138.1131,137.9425,137.952,14158.0
2020-10-06 11:20:00,145.57,145.57,145.35,145.53,30189.0,137.952,137.952,137.7435,137.9141,30189.0
2020-10-06 11:30:00,145.51,145.73,145.42,145.69,18349.0,137.8951,138.1036,137.8098,138.0657,18349.0
2020-10-06 11:40:00,145.69,145.85,145.42,145.49,32246.0,138.0657,138.2173,137.8098,137.8762,32246.0
2020-10-06 11:50:00,145.46,145.65,145.4,145.5,39761.0,137.8477,138.0278,137.7909,137.8856,39761.0
2020-10-06 12:00:00,145.52,145.92,145.48,145.81,19470.0,137.9046,138.2837,137.8667,138.1794,19470.0
2020-10-06 12:10:00,145.81,145.99,145.7,145.89,15377.0,138.1794,138.35,138.0752,138.2552,15377.0
2020-10-06 12:20:00,145.9,145.94,145.75,145.8,11942.0,138.2647,138.3026,138.1226,138.1699,11942.0
2020-10-06 12:30:00,145.81,145.93,145.73,145.91,14605.0,138.1794,138.2931,138.1036,138.2742,14605.0
2020-10-06 12:40:00,145.91,145.91,145.69,145.83,21949.0,138.2742,138.2742,138.0657,138.1984,21949.0
2020-10-06 12:50:00,145.88,146.04,145.83,145.89,19050.0,138.2458,138.3974,138.1984,138.2552,19050.0
2020-10-06 13:00:00,145.89,145.89,145.72,145.81,20624.0,138.2552,138.2552,138.0941,138.1794,20624.0
2020-10-06 13:10:00,145.81,145.93,145.72,145.87,22177.0,138.1794,138.2931,138.0941,138.2363,22177.0
2020-10-06 13:20:00,145.86,145.91,145.55,145.55,42510.0,138.2268,138.2742,137.933,137.933,42510.0
2020-10-06 13:30:00,145.55,145.58,145.49,145.53,24260.0,137.933,137.9615,137.8762,137.9141,24260.0
2020-10-06 13:40:00,145.56,145.59,145.34,145.34,52431.0,137.9425,137.9709,137.734,137.734,52431.0
2020-10-06 13:50:00,145.31,145.35,145.11,145.16,42765.0,137.7056,137.7435,137.5161,137.5634,42765.0
2020-10-06 14:00:00,145.16,145.43,145.16,145.36,27509.0,137.5634,137.8193,137.5634,137.753,27509.0
2020-10-06 14:10:00,145.37,145.71,145.3,145.64,44912.0,137.7624,138.0847,137.6961,138.0183,44912.0
2020-10-06 14:20:00,145.64,145.75,145.58,145.7,20039.0,138.0183,138.1226,137.9615,138.0752,20039.0
2020-10-06 14:30:00,145.72,145.98,145.7,145.91,32212.0,138.0941,138.3405,138.0752,138.2742,32212.0
2020-10-06 14:40:00,145.92,146.1,145.32,145.41,69365.0,138.2837,138.4542,137.7151,137.8004,69365.0
2020-10-06 14:50:00,145.35,145.36,144.3,144.76,63280.0,137.7435,137.753,136.7484,137.1844,63280.0
2020-10-06 15:00:00,144.58,144.79,144.25,144.64,30533.0,137.0138,137.2128,136.7011,137.0707,30533.0
2020-10-06 15:10:00,144.78,144.81,144.42,144.45,27017.0,137.2033,137.2318,136.8622,136.8906,27017.0
2020-10-06 15:20:00,144.48,144.71,144.38,144.55,33297.0,136.919,137.137,136.8243,136.9854,33297.0
2020-10-06 15:30:00,144.56,144.94,144.53,144.59,42409.0,136.9948,137.355,136.9664,137.0233,42409.0
2020-10-06 15:40:00,144.61,144.69,144.16,144.44,47169.0,137.0422,137.118,136.6158,136.8811,47169.0
2020-10-06 15:50:00,144.43,144.43,143.93,144.0,110812.0,136.8716,136.8716,136.3978,136.4641,110812.0
2020-10-07 09:30:00,148.52,148.63,146.85,147.28,275446.0,140.7476,140.8518,139.165,139.5725,275446.0
2020-10-07 09:40:00,147.28,147.95,147.12,147.95,89577.0,139.5725,140.2074,139.4209,140.2074,89577.0
2020-10-07 09:50:00,147.87,148.13,147.38,147.54,101977.0,140.1316,140.378,139.6673,139.8189,101977.0
2020-10-07 10:00:00,147.5,147.73,147.03,147.38,63644.0,139.781,139.9989,139.3356,139.6673,63644.0
2020-10-07 10:10:00,147.39,147.59,146.86,147.5,57412.0,139.6767,139.8663,139.1745,139.781,57412.0
2020-10-07 10:20:00,147.47,147.65,147.25,147.52,80878.0,139.7526,139.9231,139.5441,139.7999,80878.0
2020-10-07 10:30:00,147.52,148.1,147.5,147.99,60334.0,139.7999,140.3496,139.781,140.2453,60334.0
2020-10-07 10:40:00,148.01,148.54,147.99,148.45,71916.0,140.2643,140.7666,140.2453,140.6813,71916.0
2020-10-07 10:50:00,148.42,148.45,147.92,148.09,37415.0,140.6528,140.6813,140.179,140.3401,37415.0
2020-10-07 11:00:00,148.09,148.73,148.09,148.6,72295.0,140.3401,140.9466,140.3401,140.8234,72295.0
2020-10-07 11:10:00,148.61,148.93,148.55,148.85,118549.0,140.8329,141.1361,140.776,141.0603,118549.0
2020-10-07 11:20:00,148.81,149.39,148.72,149.39,83007.0,141.0224,141.5721,140.9371,141.5721,83007.0
2020-10-07 11:30:00,149.4,149.4,148.57,148.79,71198.0,141.5815,141.5815,140.795,141.0035,71198.0
2020-10-07 11:40:00,148.85,148.85,148.11,148.44,76532.0,141.0603,141.0603,140.3591,140.6718,76532.0
2020-10-07 11:50:00,148.43,148.54,148.07,148.09,40674.0,140.6623,140.7666,140.3212,140.3401,40674.0
2020-10-07 12:00:00,148.1,148.51,147.92,148.21,43510.0,140.3496,140.7381,140.179,140.4538,43510.0
2020-10-07 12:10:00,148.28,148.53,148.2,148.34,33952.0,140.5202,140.7571,140.4443,140.577,33952.0
2020-10-07 12:20:00,148.35,148.39,147.89,148.05,26518.0,140.5865,140.6244,140.1506,140.3022,26518.0
2020-10-07 12:30:00,148.05,148.26,147.8,147.93,30024.0,140.3022,140.5012,140.0653,140.1885,30024.0
2020-10-07 12:40:00,147.98,148.38,147.92,148.04,36972.0,140.2359,140.6149,140.179,140.2927,36972.0
2020-10-07 12:50:00,148.07,148.07,147.92,148.05,17423.0,140.3212,140.3212,140.179,140.3022,17423.0
2020-10-07 13:00:00,148.03,148.16,147.82,147.94,34983.0,140.2832,140.4064,140.0842,140.198,34983.0
2020-10-07 13:10:00,147.94,148.15,147.9,148.06,72854.0,140.198,140.397,140.16,140.3117,72854.0
2020-10-07 13:20:00,148.06,148.15,147.9,148.1,52014.0,140.3117,140.397,140.16,140.3496,52014.0
2020-10-07 13:30:00,148.11,148.12,147.75,148.06,70101.0,140.3591,140.3685,140.0179,140.3117,70101.0
2020-10-07 13:40:00,148.08,148.76,148.07,148.65,284976.0,140.3306,140.975,140.3212,140.8708,284976.0
2020-10-07 13:50:00,148.65,148.91,148.57,148.82,74753.0,140.8708,141.1172,140.795,141.0319,74753.0
2020-10-07 14:00:00,148.84,149.0,148.76,148.94,53570.0,141.0509,141.2025,140.975,141.1456,53570.0
2020-10-07 14:10:00,148.94,149.72,148.89,149.57,118964.0,141.1456,141.8848,141.0982,141.7427,118964.0
2020-10-07 14:20:00,149.55,149.89,149.37,149.7,73101.0,141.7237,142.0459,141.5531,141.8658,73101.0
2020-10-07 14:30:00,149.68,149.79,149.56,149.63,44443.0,141.8469,141.9511,141.7332,141.7995,44443.0
2020-10-07 14:40:00,149.66,149.66,149.12,149.17,41912.0,141.8279,141.8279,141.3162,141.3636,41912.0
2020-10-07 14:50:00,149.17,149.53,149.16,149.38,44954.0,141.3636,141.7047,141.3541,141.5626,44954.0
2020-10-07 15:00:00,149.35,149.5,149.2,149.39,45913.0,141.5342,141.6763,141.392,141.5721,45913.0
2020-10-07 15:10:00,149.35,149.45,149.18,149.3,28409.0,141.5342,141.6289,141.3731,141.4868,28409.0
2020-10-07 15:20:00,149.3,149.49,149.17,149.37,52757.0,141.4868,141.6668,141.3636,141.5531,52757.0
2020-10-07 15:30:00,149.38,149.52,149.16,149.5,67971.0,141.5626,141.6953,141.3541,141.6763,67971.0
2020-10-07 15:40:00,149.49,149.58,149.27,149.41,85480.0,141.6668,141.7521,141.4584,141.591,85480.0
2020-10-07 15:50:00,149.44,149.45,148.87,148.96,205358.0,141.6195,141.6289,141.0793,141.1646,205358.0
2020-10-08 09:30:00,152.4,152.4,150.5,151.5,281212.0,144.4246,144.4246,142.624,143.5717,281212.0
2020-10-08 09:40:00,151.47,152.85,151.1,152.71,228108.0,143.5432,144.851,143.1926,144.7183,228108.0
2020-10-08 09:50:00,152.66,153.77,152.66,153.28,255138.0,144.6709,145.7229,144.6709,145.2585,255138.0
2020-10-08 10:00:00,153.3,153.32,152.6,152.86,121278.0,145.2775,145.2964,144.6141,144.8605,121278.0
2020-10-08 10:10:00,152.91,153.17,152.44,152.5,103269.0,144.9079,145.1543,144.4625,144.5193,103269.0
2020-10-08 10:20:00,152.45,152.5,151.9,151.9,113013.0,144.4719,144.5193,143.9507,143.9507,113013.0
2020-10-08 10:30:00,151.9,152.39,151.85,152.32,164820.0,143.9507,144.4151,143.9033,144.3487,164820.0
2020-10-08 10:40:00,152.3,152.87,152.19,152.3,96051.0,144.3298,144.87,144.2255,144.3298,96051.0
2020-10-08 10:50:00,152.35,152.72,152.1,152.52,43582.0,144.3772,144.7278,144.1403,144.5383,43582.0
2020-10-08 11:00:00,152.55,152.6,151.96,152.07,33342.0,144.5667,144.6141,144.0076,144.1118,33342.0
2020-10-08 11:10:00,152.08,152.18,151.68,152.08,39548.0,144.1213,144.2161,143.7422,144.1213,39548.0
2020-10-08 11:20:00,152.05,152.12,151.79,151.95,39962.0,144.0929,144.1592,143.8465,143.9981,39962.0
2020-10-08 11:30:00,151.95,152.1,151.68,152.05,51915.0,143.9981,144.1403,143.7422,144.0929,51915.0
2020-10-08 11:40:00,152.07,153.1,151.98,152.63,94889.0,144.1118,145.0879,144.0265,144.6425,94889.0
2020-10-08 11:50:00,152.56,152.57,152.09,152.13,45112.0,144.5762,144.5857,144.1308,144.1687,45112.0
2020-10-08 12:00:00,152.12,152.2,151.52,151.81,41940.0,144.1592,144.235,143.5906,143.8654,41940.0
2020-10-08 12:10:00,151.8,151.85,151.52,151.62,32733.0,143.856,143.9033,143.5906,143.6854,32733.0
2020-10-08 12:20:00,151.64,151.64,151.39,151.57,34547.0,143.7043,143.7043,143.4674,143.638,34547.0
2020-10-08 12:30:00,151.59,152.0,151.49,151.81,41107.0,143.6569,144.0455,143.5622,143.8654,41107.0
2020-10-08 12:40:00,151.81,152.34,151.78,152.28,35968.0,143.8654,144.3677,143.837,144.3108,35968.0
2020-10-08 12:50:00,152.33,152.54,152.15,152.54,42465.0,144.3582,144.5572,144.1876,144.5572,42465.0
2020-10-08 13:00:00,152.52,153.14,152.52,153.06,85854.0,144.5383,145.1258,144.5383,145.05,85854.0
2020-10-08 13:10:00,153.06,153.29,152.66,152.88,66738.0,145.05,145.268,144.6709,144.8794,66738.0
2020-10-08 13:20:00,152.92,153.13,152.82,152.95,47209.0,144.9173,145.1163,144.8226,144.9458,47209.0
2020-10-08 13:30:00,152.97,153.3,152.92,153.28,53663.0,144.9647,145.2775,144.9173,145.2585,53663.0
2020-10-08 13:40:00,153.3,153.93,153.22,153.86,184834.0,145.2775,145.8745,145.2016,145.8081,184834.0
2020-10-08 13:50:00,153.89,153.94,153.01,153.07,74357.0,145.8366,145.884,145.0026,145.0595,74357.0
2020-10-08 14:00:00,153.08,153.82,152.99,153.65,65445.0,145.069,145.7702,144.9837,145.6091,65445.0
2020-10-08 14:10:00,153.69,153.77,153.3,153.47,39008.0,145.647,145.7229,145.2775,145.4386,39008.0
2020-10-08 14:20:00,153.47,153.58,153.29,153.38,33832.0,145.4386,145.5428,145.268,145.3533,33832.0
2020-10-08 14:30:00,153.36,153.48,153.21,153.44,31464.0,145.3343,145.448,145.1922,145.4101,31464.0
2020-10-08 14:40:00,153.43,153.71,153.37,153.63,39233.0,145.4007,145.666,145.3438,145.5902,39233.0
2020-10-08 14:50:00,153.64,153.67,153.29,153.41,29274.0,145.5997,145.6281,145.268,145.3817,29274.0
2020-10-08 15:00:00,153.45,153.7,153.29,153.64,45577.0,145.4196,145.6565,145.268,145.5997,45577.0
2020-10-08 15:10:00,153.65,153.86,153.64,153.79,42396.0,145.6091,145.8081,145.5997,145.7418,42396.0
2020-10-08 15:20:00,153.78,153.78,153.5,153.71,74114.0,145.7323,145.7323,145.467,145.666,74114.0
2020-10-08 15:30:00,153.74,153.94,153.7,153.72,74433.0,145.6944,145.884,145.6565,145.6755,74433.0
2020-10-08 15:40:00,153.72,153.91,153.56,153.61,102175.0,145.6755,145.8555,145.5238,145.5712,102175.0
2020-10-08 15:50:00,153.6,153.74,153.33,153.49,210997.0,145.5618,145.6944,145.3059,145.4575,210997.0
2020-10-09 09:30:00,154.09,156.48,154.07,156.2,390718.0,146.0261,148.291,146.0072,148.0257,390718.0
2020-10-09 09:40:00,156.34,156.65,154.81,154.95,236574.0,148.1584,148.4521,146.7084,146.8411,236574.0
2020-10-09 09:50:00,154.95,155.55,154.82,155.32,125349.0,146.8411,147.4097,146.7179,147.1917,125349.0
2020-10-09 10:00:00,155.32,155.32,154.73,154.86,126644.0,147.1917,147.1917,146.6326,146.7558,126644.0
2020-10-09 10:10:00,154.83,155.87,154.75,155.61,106085.0,146.7274,147.713,146.6516,147.4666,106085.0
2020-10-09 10:20:00,155.7,155.79,155.02,155.19,94592.0,147.5519,147.6371,146.9074,147.0685,94592.0
2020-10-09 10:30:00,155.14,155.35,154.9,155.05,88174.0,147.0212,147.2202,146.7937,146.9359,88174.0
2020-10-09 10:40:00,155.12,155.52,155.04,155.33,79784.0,147.0022,147.3813,146.9264,147.2012,79784.0
2020-10-09 10:50:00,155.36,155.85,155.24,155.83,80668.0,147.2296,147.694,147.1159,147.6751,80668.0
2020-10-09 11:00:00,155.81,156.07,155.6,155.83,92171.0,147.6561,147.9025,147.4571,147.6751,92171.0
2020-10-09 11:10:00,155.86,156.09,155.84,156.0,64765.0,147.7035,147.9214,147.6845,147.8362,64765.0
2020-10-09 11:20:00,156.0,156.3,156.0,156.25,54774.0,147.8362,148.1205,147.8362,148.0731,54774.0
2020-10-09 11:30:00,156.24,156.4,156.17,156.37,48277.0,148.0636,148.2152,147.9973,148.1868,48277.0
2020-10-09 11:40:00,156.36,157.15,156.23,156.79,110384.0,148.1773,148.926,148.0541,148.5848,110384.0
2020-10-09 11:50:00,156.84,157.12,156.72,156.77,77368.0,148.6322,148.8975,148.5185,148.5659,77368.0
2020-10-09 12:00:00,156.77,157.0,156.4,156.52,43497.0,148.5659,148.7838,148.2152,148.3289,43497.0
2020-10-09 12:10:00,156.52,156.59,156.22,156.52,43717.0,148.3289,148.3953,148.0446,148.3289,43717.0
2020-10-09 12:20:00,156.47,156.52,156.16,156.26,57270.0,148.2816,148.3289,147.9878,148.0825,57270.0
2020-10-09 12:30:00,156.29,156.54,156.29,156.5,52816.0,148.111,148.3479,148.111,148.31,52816.0
2020-10-09 12:40:00,156.54,156.54,156.12,156.22,29321.0,148.3479,148.3479,147.9499,148.0446,29321.0
2020-10-09 12:50:00,156.23,156.32,156.04,156.21,30811.0,148.0541,148.1394,147.8741,148.0352,30811.0
2020-10-09 13:00:00,156.21,156.46,156.2,156.26,45297.0,148.0352,148.2721,148.0257,148.0825,45297.0
2020-10-09 13:10:00,156.28,156.67,156.28,156.36,54199.0,148.1015,148.4711,148.1015,148.1773,54199.0
2020-10-09 13:20:00,156.37,156.38,156.08,156.32,34817.0,148.1868,148.1963,147.912,148.1394,34817.0
2020-10-09 13:30:00,156.35,156.41,156.21,156.35,38118.0,148.1678,148.2247,148.0352,148.1678,38118.0
2020-10-09 13:40:00,156.35,156.48,156.28,156.33,39587.0,148.1678,148.291,148.1015,148.1489,39587.0
2020-10-09 13:50:00,156.32,156.53,156.3,156.53,42390.0,148.1394,148.3384,148.1205,148.3384,42390.0
2020-10-09 14:00:00,156.54,156.69,156.44,156.6,32270.0,148.3479,148.49,148.2531,148.4048,32270.0
2020-10-09 14:10:00,156.59,156.85,156.59,156.66,43747.0,148.3953,148.6417,148.3953,148.4616,43747.0
2020-10-09 14:20:00,156.66,156.79,156.5,156.75,38682.0,148.4616,148.5848,148.31,148.5469,38682.0
2020-10-09 14:30:00,156.73,156.86,156.56,156.73,52840.0,148.528,148.6512,148.3668,148.528,52840.0
2020-10-09 14:40:00,156.68,156.99,156.68,156.91,38373.0,148.4806,148.7743,148.4806,148.6985,38373.0
2020-10-09 14:50:00,156.91,156.94,156.67,156.67,45170.0,148.6985,148.727,148.4711,148.4711,45170.0
2020-10-09 15:00:00,156.68,156.85,156.67,156.72,46581.0,148.4806,148.6417,148.4711,148.5185,46581.0
2020-10-09 15:10:00,156.73,156.77,156.66,156.71,67397.0,148.528,148.5659,148.4616,148.509,67397.0
2020-10-09 15:20:00,156.71,156.95,156.71,156.92,72786.0,148.509,148.7364,148.509,148.708,72786.0
2020-10-09 15:30:00,156.92,157.05,156.53,156.59,88429.0,148.708,148.8312,148.3384,148.3953,88429.0
2020-10-09 15:40:00,156.58,156.76,156.44,156.46,105512.0,148.3858,148.5564,148.2531,148.2721,105512.0
2020-10-09 15:50:00,156.47,156.9,156.37,156.83,264757.0,148.2816,148.6891,148.1868,148.6227,264757.0
2020-10-12 09:30:00,156.83,157.15,155.39,155.61,197782.0,148.6227,148.926,147.2581,147.4666,197782.0
2020-10-12 09:40:00,155.59,156.32,155.35,156.32,79351.0,147.4476,148.1394,147.2202,148.1394,79351.0
2020-10-12 09:50:00,156.33,156.54,156.0,156.08,52664.0,148.1489,148.3479,147.8362,147.912,52664.0
2020-10-12 10:00:00,156.1,156.17,155.62,156.1,60257.0,147.9309,147.9973,147.476,147.9309,60257.0
2020-10-12 10:10:00,156.08,156.11,155.93,155.97,44218.0,147.912,147.9404,147.7698,147.8077,44218.0
2020-10-12 10:20:00,156.0,156.08,155.77,155.77,42813.0,147.8362,147.912,147.6182,147.6182,42813.0
2020-10-12 10:30:00,155.82,155.95,155.48,155.49,153884.0,147.6656,147.7888,147.3434,147.3528,153884.0
2020-10-12 10:40:00,155.49,155.61,155.28,155.54,38333.0,147.3528,147.4666,147.1538,147.4002,38333.0
2020-10-12 10:50:00,155.5,156.0,155.37,155.87,57865.0,147.3623,147.8362,147.2391,147.713,57865.0
2020-10-12 11:00:00,155.93,156.13,155.78,155.83,63181.0,147.7698,147.9594,147.6277,147.6751,63181.0
2020-10-12 11:10:00,155.81,156.04,155.75,155.87,37859.0,147.6561,147.8741,147.5992,147.713,37859.0
2020-10-12 11:20:00,155.87,156.03,155.37,155.39,59122.0,147.713,147.8646,147.2391,147.2581,59122.0
2020-10-12 11:30:00,155.36,155.54,155.22,155.31,67674.0,147.2296,147.4002,147.097,147.1823,67674.0
2020-10-12 11:40:00,155.35,155.37,155.02,155.09,37577.0,147.2202,147.2391,146.9074,146.9738,37577.0
2020-10-12 11:50:00,155.07,155.33,155.06,155.33,34407.0,146.9548,147.2012,146.9453,147.2012,34407.0
2020-10-12 12:00:00,155.33,155.39,155.18,155.21,20633.0,147.2012,147.2581,147.0591,147.0875,20633.0
2020-10-12 12:10:00,155.23,155.36,155.22,155.3,60055.0,147.1065,147.2296,147.097,147.1728,60055.0
2020-10-12 12:20:00,155.31,155.72,155.3,155.66,24787.0,147.1823,147.5708,147.1728,147.5139,24787.0
2020-10-12 12:30:00,155.64,155.94,155.62,155.76,37054.0,147.495,147.7793,147.476,147.6087,37054.0
2020-10-12 12:40:00,155.75,155.78,155.31,155.39,29094.0,147.5992,147.6277,147.1823,147.2581,29094.0
2020-10-12 12:50:00,155.39,155.43,155.24,155.26,32678.0,147.2581,147.296,147.1159,147.1349,32678.0
2020-10-12 13:00:00,155.28,155.32,155.18,155.27,17239.0,147.1538,147.1917,147.0591,147.1444,17239.0
2020-10-12 13:10:00,155.25,155.46,155.13,155.43,34895.0,147.1254,147.3244,147.0117,147.296,34895.0
2020-10-12 13:20:00,155.42,155.6,155.35,155.59,53074.0,147.2865,147.4571,147.2202,147.4476,53074.0
2020-10-12 13:30:00,155.59,156.14,155.55,156.1,144357.0,147.4476,147.9688,147.4097,147.9309,144357.0
2020-10-12 13:40:00,156.1,156.21,155.93,155.99,37025.0,147.9309,148.0352,147.7698,147.8267,37025.0
2020-10-12 13:50:00,155.99,156.11,155.91,156.07,35772.0,147.8267,147.9404,147.7509,147.9025,35772.0
2020-10-12 14:00:00,156.07,156.1,155.9,155.92,31323.0,147.9025,147.9309,147.7414,147.7603,31323.0
2020-10-12 14:10:00,155.93,155.93,155.66,155.75,42267.0,147.7698,147.7698,147.5139,147.5992,42267.0
2020-10-12 14:20:00,155.77,155.85,155.52,155.61,40543.0,147.6182,147.694,147.3813,147.4666,40543.0
2020-10-12 14:30:00,155.59,155.67,155.46,155.53,33020.0,147.4476,147.5234,147.3244,147.3908,33020.0
2020-10-12 14:40:00,155.56,155.69,155.37,155.41,25957.0,147.4192,147.5424,147.2391,147.277,25957.0
2020-10-12 14:50:00,155.44,155.67,155.22,155.56,35195.0,147.3055,147.5234,147.097,147.4192,35195.0
2020-10-12 15:00:00,155.59,155.6,155.32,155.44,30945.0,147.4476,147.4571,147.1917,147.3055,30945.0
2020-10-12 15:10:00,155.41,155.51,155.21,155.25,42373.0,147.277,147.3718,147.0875,147.1254,42373.0
2020-10-12 15:20:00,155.24,155.28,154.84,155.03,64307.0,147.1159,147.1538,146.7369,146.9169,64307.0
2020-10-12 15:30:00,155.04,155.09,154.69,154.72,39421.0,146.9264,146.9738,146.5947,146.6231,39421.0
2020-10-12 15:40:00,154.71,154.82,154.5,154.52,70570.0,146.6137,146.7179,146.4147,146.4336,70570.0
2020-10-12 15:50:00,154.5,154.78,154.42,154.48,140721.0,146.4147,146.68,146.3388,146.3957,140721.0
2020-10-13 09:30:00,153.26,154.14,152.15,153.59,162110.0,145.2395,146.0735,144.1876,145.5523,162110.0
2020-10-13 09:40:00,153.47,153.86,153.05,153.81,43447.0,145.4386,145.8081,145.0405,145.7608,43447.0
2020-10-13 09:50:00,153.77,154.31,153.64,154.01,43611.0,145.7229,146.2346,145.5997,145.9503,43611.0
2020-10-13 10:00:00,154.01,154.33,153.69,153.97,38129.0,145.9503,146.2536,145.647,145.9124,38129.0
2020-10-13 10:10:00,153.94,154.13,153.63,153.63,35724.0,145.884,146.064,145.5902,145.5902,35724.0
2020-10-13 10:20:00,153.66,154.24,153.58,153.94,31274.0,145.6186,146.1683,145.5428,145.884,31274.0
2020-10-13 10:30:00,153.9,154.06,153.7,153.78,57222.0,145.8461,145.9977,145.6565,145.7323,57222.0
2020-10-13 10:40:00,153.77,153.96,153.66,153.93,31819.0,145.7229,145.9029,145.6186,145.8745,31819.0
2020-10-13 10:50:00,153.91,154.18,153.78,153.81,126284.0,145.8555,146.1114,145.7323,145.7608,126284.0
2020-10-13 11:00:00,153.88,153.88,153.08,153.15,38886.0,145.8271,145.8271,145.069,145.1353,38886.0
2020-10-13 11:10:00,153.19,153.2,153.0,153.04,47348.0,145.1732,145.1827,144.9932,145.0311,47348.0
2020-10-13 11:20:00,153.06,153.17,152.76,152.8,33843.0,145.05,145.1543,144.7657,144.8036,33843.0
2020-10-13 11:30:00,152.8,153.0,152.75,152.75,38666.0,144.8036,144.9932,144.7562,144.7562,38666.0
2020-10-13 11:40:00,152.77,153.35,152.71,153.3,80203.0,144.7752,145.3248,144.7183,145.2775,80203.0
2020-10-13 11:50:00,153.3,153.66,153.26,153.45,26593.0,145.2775,145.6186,145.2395,145.4196,26593.0
2020-10-13 12:00:00,153.47,153.78,153.34,153.6,23794.0,145.4386,145.7323,145.3154,145.5618,23794.0
2020-10-13 12:10:00,153.61,153.7,153.37,153.7,20263.0,145.5712,145.6565,145.3438,145.6565,20263.0
2020-10-13 12:20:00,153.68,153.81,153.51,153.78,50994.0,145.6376,145.7608,145.4765,145.7323,50994.0
2020-10-13 12:30:00,153.78,153.92,153.68,153.8,58347.0,145.7323,145.865,145.6376,145.7513,58347.0
2020-10-13 12:40:00,153.78,153.83,153.48,153.74,51594.0,145.7323,145.7797,145.448,145.6944,51594.0
2020-10-13 12:50:00,153.75,153.82,153.68,153.69,41695.0,145.7039,145.7702,145.6376,145.647,41695.0
2020-10-13 13:00:00,153.65,153.93,153.58,153.77,49793.0,145.6091,145.8745,145.5428,145.7229,49793.0
2020-10-13 13:10:00,153.84,153.95,153.77,153.78,29026.0,145.7892,145.8934,145.7229,145.7323,29026.0
2020-10-13 13:20:00,153.75,154.03,153.75,153.78,32957.0,145.7039,145.9693,145.7039,145.7323,32957.0
2020-10-13 13:30:00,153.79,153.79,153.21,153.31,25229.0,145.7418,145.7418,145.1922,145.2869,25229.0
2020-10-13 13:40:00,153.37,153.6,153.33,153.43,21650.0,145.3438,145.5618,145.3059,145.4007,21650.0
2020-10-13 13:50:00,153.33,153.4,153.03,153.14,24812.0,145.3059,145.3722,145.0216,145.1258,24812.0
2020-10-13 14:00:00,153.1,153.26,152.81,153.26,90934.0,145.0879,145.2395,144.8131,145.2395,90934.0
2020-10-13 14:10:00,153.28,153.31,152.37,152.45,83792.0,145.2585,145.2869,144.3961,144.4719,83792.0
2020-10-13 14:20:00,152.47,152.5,150.2,150.93,470592.0,144.4909,144.5193,142.3397,143.0315,470592.0
2020-10-13 14:30:00,150.87,151.16,149.35,149.91,428644.0,142.9746,143.2494,141.5342,142.0649,428644.0
2020-10-13 14:40:00,149.97,150.33,149.61,150.08,381959.0,142.1217,142.4629,141.7806,142.226,381959.0
2020-10-13 14:50:00,150.05,150.21,149.56,149.93,197256.0,142.1975,142.3492,141.7332,142.0838,197256.0
2020-10-13 15:00:00,149.93,150.22,149.34,149.41,184698.0,142.0838,142.3586,141.5247,141.591,184698.0
2020-10-13 15:10:00,149.37,149.48,148.88,149.01,234187.0,141.5531,141.6574,141.0888,141.212,234187.0
2020-10-13 15:20:00,149.05,149.18,148.55,149.04,167484.0,141.2499,141.3731,140.776,141.2404,167484.0
2020-10-13 15:30:00,149.05,150.1,149.04,149.96,161487.0,141.2499,142.2449,141.2404,142.1122,161487.0
2020-10-13 15:40:00,149.97,150.22,149.33,149.38,280856.0,142.1217,142.3586,141.5152,141.5626,280856.0
2020-10-13 15:50:00,149.41,150.16,149.3,150.08,461874.0,141.591,142.3018,141.4868,142.226,461874.0
2020-10-14 09:30:00,150.38,150.38,149.63,150.0,168138.0,142.5103,142.5103,141.7995,142.1502,168138.0
2020-10-14 09:40:00,150.0,150.6,150.0,150.6,54726.0,142.1502,142.7188,142.1502,142.7188,54726.0
2020-10-14 09:50:00,150.59,150.6,150.15,150.33,43736.0,142.7093,142.7188,142.2923,142.4629,43736.0
2020-10-14 10:00:00,150.29,150.43,150.05,150.15,28226.0,142.425,142.5576,142.1975,142.2923,28226.0
2020-10-14 10:10:00,150.18,150.32,150.03,150.09,28541.0,142.3207,142.4534,142.1786,142.2354,28541.0
2020-10-14 10:20:00,150.13,150.17,149.63,149.64,38141.0,142.2733,142.3113,141.7995,141.809,38141.0
2020-10-14 10:30:00,149.69,149.75,149.39,149.64,38399.0,141.8564,141.9132,141.5721,141.809,38399.0
2020-10-14 10:40:00,149.62,150.15,149.6,150.01,35521.0,141.79,142.2923,141.7711,142.1596,35521.0
2020-10-14 10:50:00,150.01,150.11,149.8,149.81,39251.0,142.1596,142.2544,141.9606,141.9701,39251.0
2020-10-14 11:00:00,149.86,149.88,149.48,149.74,31129.0,142.0175,142.0364,141.6574,141.9038,31129.0
2020-10-14 11:10:00,149.81,149.81,149.37,149.43,45402.0,141.9701,141.9701,141.5531,141.61,45402.0
2020-10-14 11:20:00,149.42,149.48,148.87,148.9,54218.0,141.6005,141.6574,141.0793,141.1077,54218.0
2020-10-14 11:30:00,148.9,148.93,148.6,148.6,37897.0,141.1077,141.1361,140.8234,140.8234,37897.0
2020-10-14 11:40:00,148.62,148.64,148.14,148.37,48830.0,140.8424,140.8613,140.3875,140.6055,48830.0
2020-10-14 11:50:00,148.34,148.36,147.71,147.92,82426.0,140.577,140.596,139.98,140.179,82426.0
2020-10-14 12:00:00,147.91,148.46,147.89,148.46,39657.0,140.1695,140.6907,140.1506,140.6907,39657.0
2020-10-14 12:10:00,148.41,148.61,148.29,148.4,29070.0,140.6434,140.8329,140.5296,140.6339,29070.0
2020-10-14 12:20:00,148.39,148.88,148.36,148.8,27133.0,140.6244,141.0888,140.596,141.0129,27133.0
2020-10-14 12:30:00,148.8,148.86,148.35,148.44,30267.0,141.0129,141.0698,140.5865,140.6718,30267.0
2020-10-14 12:40:00,148.43,148.49,148.12,148.17,19205.0,140.6623,140.7192,140.3685,140.4159,19205.0
2020-10-14 12:50:00,148.16,148.54,148.14,148.49,21398.0,140.4064,140.7666,140.3875,140.7192,21398.0
2020-10-14 13:00:00,148.47,148.72,148.47,148.57,30869.0,140.7002,140.9371,140.7002,140.795,30869.0
2020-10-14 13:10:00,148.54,148.7,148.44,148.63,119687.0,140.7666,140.9182,140.6718,140.8518,119687.0
2020-10-14 13:20:00,148.65,148.7,148.18,148.27,44936.0,140.8708,140.9182,140.4254,140.5107,44936.0
2020-10-14 13:30:00,148.27,148.39,148.02,148.03,26509.0,140.5107,140.6244,140.2738,140.2832,26509.0
2020-10-14 13:40:00,148.01,148.15,148.01,148.09,45032.0,140.2643,140.397,140.2643,140.3401,45032.0
2020-10-14 13:50:00,148.09,148.49,148.05,148.48,42684.0,140.3401,140.7192,140.3022,140.7097,42684.0
2020-10-14 14:00:00,148.48,148.62,148.41,148.47,26605.0,140.7097,140.8424,140.6434,140.7002,26605.0
2020-10-14 14:10:00,148.45,148.65,148.41,148.53,24657.0,140.6813,140.8708,140.6434,140.7571,24657.0
2020-10-14 14:20:00,148.51,148.64,148.26,148.26,25408.0,140.7381,140.8613,140.5012,140.5012,25408.0
2020-10-14 14:30:00,148.24,148.39,148.01,148.05,32033.0,140.4823,140.6244,140.2643,140.3022,32033.0
2020-10-14 14:40:00,148.05,148.17,147.86,147.93,41571.0,140.3022,140.4159,140.1221,140.1885,41571.0
2020-10-14 14:50:00,147.94,148.1,147.8,148.02,39998.0,140.198,140.3496,140.0653,140.2738,39998.0
2020-10-14 15:00:00,148.02,148.38,147.95,148.15,36556.0,140.2738,140.6149,140.2074,140.397,36556.0
2020-10-14 15:10:00,148.19,148.33,148.11,148.21,31603.0,140.4349,140.5675,140.3591,140.4538,31603.0
2020-10-14 15:20:00,148.19,148.24,148.04,148.11,35264.0,140.4349,140.4823,140.2927,140.3591,35264.0
2020-10-14 15:30:00,148.11,148.34,148.07,148.23,33474.0,140.3591,140.577,140.3212,140.4728,33474.0
2020-10-14 15:40:00,148.24,148.47,148.22,148.22,59996.0,140.4823,140.7002,140.4633,140.4633,59996.0
2020-10-14 15:50:00,148.28,148.58,148.22,148.45,188157.0,140.5202,140.8045,140.4633,140.6813,188157.0
2020-10-15 09:30:00,146.51,146.91,145.83,146.4,116165.0,138.8428,139.2219,138.1984,138.7385,116165.0
2020-10-15 09:40:00,146.3,146.76,146.27,146.66,34605.0,138.6438,139.0797,138.6153,138.9849,34605.0
2020-10-15 09:50:00,146.59,146.87,146.35,146.69,48034.0,138.9186,139.184,138.6912,139.0134,48034.0
2020-10-15 10:00:00,146.69,146.77,146.25,146.31,31015.0,139.0134,139.0892,138.5964,138.6533,31015.0
2020-10-15 10:10:00,146.32,146.5,146.15,146.27,26630.0,138.6627,138.8333,138.5016,138.6153,26630.0
2020-10-15 10:20:00,146.36,146.46,146.05,146.31,126522.0,138.7006,138.7954,138.4069,138.6533,126522.0
2020-10-15 10:30:00,146.33,146.7,146.03,146.05,30780.0,138.6722,139.0228,138.3879,138.4069,30780.0
2020-10-15 10:40:00,146.01,146.06,145.85,145.88,46941.0,138.369,138.4163,138.2173,138.2458,46941.0
2020-10-15 10:50:00,145.88,145.88,145.58,145.69,48567.0,138.2458,138.2458,137.9615,138.0657,48567.0
2020-10-15 11:00:00,145.68,146.15,145.38,146.07,56120.0,138.0562,138.5016,137.7719,138.4258,56120.0
2020-10-15 11:10:00,146.06,146.61,146.06,146.44,41724.0,138.4163,138.9376,138.4163,138.7765,41724.0
2020-10-15 11:20:00,146.43,146.67,146.34,146.52,37237.0,138.767,138.9944,138.6817,138.8523,37237.0
2020-10-15 11:30:00,146.53,146.59,146.26,146.39,23251.0,138.8617,138.9186,138.6059,138.7291,23251.0
2020-10-15 11:40:00,146.39,146.47,146.17,146.35,22804.0,138.7291,138.8049,138.5206,138.6912,22804.0
2020-10-15 11:50:00,146.3,146.59,146.11,146.38,22830.0,138.6438,138.9186,138.4637,138.7196,22830.0
2020-10-15 12:00:00,146.4,146.61,146.36,146.39,18488.0,138.7385,138.9376,138.7006,138.7291,18488.0
2020-10-15 12:10:00,146.37,146.63,146.37,146.63,19076.0,138.7101,138.9565,138.7101,138.9565,19076.0
2020-10-15 12:20:00,146.65,146.73,146.41,146.43,42905.0,138.9755,139.0513,138.748,138.767,42905.0
2020-10-15 12:30:00,146.4,146.45,146.09,146.09,21689.0,138.7385,138.7859,138.4448,138.4448,21689.0
2020-10-15 12:40:00,146.09,146.09,145.7,145.81,24394.0,138.4448,138.4448,138.0752,138.1794,24394.0
2020-10-15 12:50:00,145.87,146.06,145.77,146.0,22347.0,138.2363,138.4163,138.1415,138.3595,22347.0
2020-10-15 13:00:00,145.98,146.19,145.93,146.0,41059.0,138.3405,138.5395,138.2931,138.3595,41059.0
2020-10-15 13:10:00,145.99,146.15,145.98,146.11,20920.0,138.35,138.5016,138.3405,138.4637,20920.0
2020-10-15 13:20:00,146.11,146.23,146.04,146.08,43128.0,138.4637,138.5774,138.3974,138.4353,43128.0
2020-10-15 13:30:00,146.06,146.18,145.9,146.02,22154.0,138.4163,138.5301,138.2647,138.3784,22154.0
2020-10-15 13:40:00,146.02,146.05,145.8,145.95,21905.0,138.3784,138.4069,138.1699,138.3121,21905.0
2020-10-15 13:50:00,145.91,146.13,145.6,145.65,88220.0,138.2742,138.4827,137.9804,138.0278,88220.0
2020-10-15 14:00:00,145.67,145.78,145.62,145.65,41488.0,138.0467,138.151,137.9994,138.0278,41488.0
2020-10-15 14:10:00,145.64,145.67,145.41,145.45,51898.0,138.0183,138.0467,137.8004,137.8383,51898.0
2020-10-15 14:20:00,145.46,145.62,145.44,145.62,29184.0,137.8477,137.9994,137.8288,137.9994,29184.0
2020-10-15 14:30:00,145.6,145.64,145.44,145.59,29736.0,137.9804,138.0183,137.8288,137.9709,29736.0
2020-10-15 14:40:00,145.59,145.87,145.47,145.81,194076.0,137.9709,138.2363,137.8572,138.1794,194076.0
2020-10-15 14:50:00,145.83,146.24,145.83,145.94,34260.0,138.1984,138.5869,138.1984,138.3026,34260.0
2020-10-15 15:00:00,145.87,146.01,145.84,145.86,27258.0,138.2363,138.369,138.2079,138.2268,27258.0
2020-10-15 15:10:00,145.88,145.94,145.62,145.69,41869.0,138.2458,138.3026,137.9994,138.0657,41869.0
2020-10-15 15:20:00,145.69,146.08,145.52,146.05,44516.0,138.0657,138.4353,137.9046,138.4069,44516.0
2020-10-15 15:30:00,146.06,146.49,146.03,146.44,85200.0,138.4163,138.8238,138.3879,138.7765,85200.0
2020-10-15 15:40:00,146.48,146.61,146.35,146.39,149455.0,138.8144,138.9376,138.6912,138.7291,149455.0
2020-10-15 15:50:00,146.4,146.79,146.18,146.69,504976.0,138.7385,139.1081,138.5301,139.0134,504976.0
2020-10-16 09:30:00,147.11,147.45,146.56,147.25,318724.0,139.4114,139.7336,138.8902,139.5441,318724.0
2020-10-16 09:40:00,147.25,148.06,147.21,148.03,60243.0,139.5441,140.3117,139.5062,140.2832,60243.0
2020-10-16 09:50:00,148.04,148.12,147.36,147.41,75600.0,140.2927,140.3685,139.6483,139.6957,75600.0
2020-10-16 10:00:00,147.34,147.95,147.3,147.85,43439.0,139.6294,140.2074,139.5914,140.1127,43439.0
2020-10-16 10:10:00,147.83,147.91,147.53,147.69,34776.0,140.0937,140.1695,139.8094,139.961,34776.0
2020-10-16 10:20:00,147.65,148.17,147.58,148.1,50807.0,139.9231,140.4159,139.8568,140.3496,50807.0
2020-10-16 10:30:00,148.17,148.38,147.98,148.04,28133.0,140.4159,140.6149,140.2359,140.2927,28133.0
2020-10-16 10:40:00,148.05,148.08,147.55,147.8,39515.0,140.3022,140.3306,139.8284,140.0653,39515.0
2020-10-16 10:50:00,147.83,147.88,147.16,147.21,40078.0,140.0937,140.1411,139.4588,139.5062,40078.0
2020-10-16 11:00:00,147.23,147.39,147.02,147.06,46873.0,139.5251,139.6767,139.3261,139.364,46873.0
2020-10-16 11:10:00,147.06,147.25,146.99,147.23,46118.0,139.364,139.5441,139.2977,139.5251,46118.0
2020-10-16 11:20:00,147.19,147.22,146.81,146.94,36073.0,139.4872,139.5156,139.1271,139.2503,36073.0
2020-10-16 11:30:00,146.95,147.05,146.64,146.8,39866.0,139.2598,139.3545,138.966,139.1176,39866.0
2020-10-16 11:40:00,146.78,146.83,146.62,146.77,38712.0,139.0987,139.146,138.947,139.0892,38712.0
2020-10-16 11:50:00,146.79,146.79,146.56,146.77,34334.0,139.1081,139.1081,138.8902,139.0892,34334.0
2020-10-16 12:00:00,146.75,146.77,146.41,146.54,36914.0,139.0702,139.0892,138.748,138.8712,36914.0
2020-10-16 12:10:00,146.48,146.52,146.02,146.28,43120.0,138.8144,138.8523,138.3784,138.6248,43120.0
2020-10-16 12:20:00,146.26,146.31,146.06,146.15,28669.0,138.6059,138.6533,138.4163,138.5016,28669.0
2020-10-16 12:30:00,146.16,146.27,146.07,146.27,22763.0,138.5111,138.6153,138.4258,138.6153,22763.0
2020-10-16 12:40:00,146.25,146.35,146.17,146.17,18845.0,138.5964,138.6912,138.5206,138.5206,18845.0
2020-10-16 12:50:00,146.23,146.32,146.15,146.25,26764.0,138.5774,138.6627,138.5016,138.5964,26764.0
2020-10-16 13:00:00,146.25,146.36,146.15,146.21,22522.0,138.5964,138.7006,138.5016,138.5585,22522.0
2020-10-16 13:10:00,146.16,146.37,146.03,146.28,26906.0,138.5111,138.7101,138.3879,138.6248,26906.0
2020-10-16 13:20:00,146.28,146.39,146.09,146.19,29736.0,138.6248,138.7291,138.4448,138.5395,29736.0
2020-10-16 13:30:00,146.2,146.57,146.16,146.46,26062.0,138.549,138.8996,138.5111,138.7954,26062.0
2020-10-16 13:40:00,146.43,146.48,146.12,146.26,25808.0,138.767,138.8144,138.4732,138.6059,25808.0
2020-10-16 13:50:00,146.29,146.65,146.27,146.53,50691.0,138.6343,138.9755,138.6153,138.8617,50691.0
2020-10-16 14:00:00,146.5,146.72,146.5,146.64,21659.0,138.8333,139.0418,138.8333,138.966,21659.0
2020-10-16 14:10:00,146.66,146.88,146.66,146.81,23387.0,138.9849,139.1934,138.9849,139.1271,23387.0
2020-10-16 14:20:00,146.82,146.85,146.62,146.83,30633.0,139.1366,139.165,138.947,139.146,30633.0
2020-10-16 14:30:00,146.8,146.96,146.59,146.84,54424.0,139.1176,139.2692,138.9186,139.1555,54424.0
2020-10-16 14:40:00,146.84,146.86,146.55,146.7,24625.0,139.1555,139.1745,138.8807,139.0228,24625.0
2020-10-16 14:50:00,146.7,147.13,146.69,147.03,37785.0,139.0228,139.4303,139.0134,139.3356,37785.0
2020-10-16 15:00:00,147.03,147.03,146.58,146.62,22779.0,139.3356,139.3356,138.9091,138.947,22779.0
2020-10-16 15:10:00,146.58,146.61,146.33,146.49,27936.0,138.9091,138.9376,138.6722,138.8238,27936.0
2020-10-16 15:20:00,146.49,146.54,146.28,146.54,20472.0,138.8238,138.8712,138.6248,138.8712,20472.0
2020-10-16 15:30:00,146.56,146.68,146.45,146.63,33111.0,138.8902,139.0039,138.7859,138.9565,33111.0
2020-10-16 15:40:00,146.63,146.68,146.47,146.47,43999.0,138.9565,139.0039,138.8049,138.8049,43999.0
2020-10-16 15:50:00,146.48,146.53,146.0,146.12,219861.0,138.8144,138.8617,138.3595,138.4732,219861.0
2020-10-19 09:30:00,147.0,147.41,146.65,146.68,61791.0,139.3071,139.6957,138.9755,139.0039,61791.0
2020-10-19 09:40:00,146.68,146.76,146.28,146.39,48707.0,139.0039,139.0797,138.6248,138.7291,48707.0
2020-10-19 09:50:00,146.37,146.37,145.74,145.81,31656.0,138.7101,138.7101,138.1131,138.1794,31656.0
2020-10-19 10:00:00,145.78,145.87,145.44,145.56,45156.0,138.151,138.2363,137.8288,137.9425,45156.0
2020-10-19 10:10:00,145.57,145.57,145.11,145.25,38733.0,137.952,137.952,137.5161,137.6487,38733.0
2020-10-19 10:20:00,145.25,145.33,145.03,145.09,32750.0,137.6487,137.7245,137.4402,137.4971,32750.0
2020-10-19 10:30:00,145.09,145.35,145.04,145.14,33570.0,137.4971,137.7435,137.4497,137.5445,33570.0
2020-10-19 10:40:00,145.15,145.21,144.77,144.97,85323.0,137.554,137.6108,137.1938,137.3834,85323.0
2020-10-19 10:50:00,144.91,145.11,144.7,144.72,37676.0,137.3265,137.5161,137.1275,137.1465,37676.0
2020-10-19 11:00:00,144.76,144.81,144.47,144.62,42312.0,137.1844,137.2318,136.9095,137.0517,42312.0
2020-10-19 11:10:00,144.6,144.61,144.2,144.24,48767.0,137.0327,137.0422,136.6537,136.6916,48767.0
2020-10-19 11:20:00,144.24,144.35,143.92,144.34,47818.0,136.6916,136.7958,136.3883,136.7864,47818.0
2020-10-19 11:30:00,144.37,144.52,144.26,144.37,43048.0,136.8148,136.9569,136.7105,136.8148,43048.0
2020-10-19 11:40:00,144.36,144.37,144.19,144.22,23106.0,136.8053,136.8148,136.6442,136.6726,23106.0
2020-10-19 11:50:00,144.19,144.28,143.98,144.04,27228.0,136.6442,136.7295,136.4452,136.5021,27228.0
2020-10-19 12:00:00,144.07,144.21,143.92,144.09,52974.0,136.5305,136.6632,136.3883,136.5494,52974.0
2020-10-19 12:10:00,144.09,144.27,144.09,144.18,19468.0,136.5494,136.72,136.5494,136.6347,19468.0
2020-10-19 12:20:00,144.17,144.24,143.97,144.13,40608.0,136.6252,136.6916,136.4357,136.5873,40608.0
2020-10-19 12:30:00,144.11,144.22,144.04,144.09,18299.0,136.5684,136.6726,136.5021,136.5494,18299.0
2020-10-19 12:40:00,144.09,144.33,144.08,144.29,22839.0,136.5494,136.7769,136.54,136.739,22839.0
2020-10-19 12:50:00,144.25,144.35,144.19,144.3,20861.0,136.7011,136.7958,136.6442,136.7484,20861.0
2020-10-19 13:00:00,144.27,144.33,144.07,144.09,12120.0,136.72,136.7769,136.5305,136.5494,12120.0
2020-10-19 13:10:00,144.1,144.11,143.82,143.88,36018.0,136.5589,136.5684,136.2936,136.3504,36018.0
2020-10-19 13:20:00,143.86,143.88,143.61,143.75,28880.0,136.3315,136.3504,136.0946,136.2272,28880.0
2020-10-19 13:30:00,143.75,143.76,143.45,143.52,35975.0,136.2272,136.2367,135.9429,136.0093,35975.0
2020-10-19 13:40:00,143.52,143.56,143.3,143.41,40348.0,136.0093,136.0472,135.8008,135.905,40348.0
2020-10-19 13:50:00,143.43,143.43,142.95,143.06,35328.0,135.924,135.924,135.4691,135.5733,35328.0
2020-10-19 14:00:00,143.06,143.23,142.88,143.18,33381.0,135.5733,135.7344,135.4028,135.6871,33381.0
2020-10-19 14:10:00,143.21,143.46,143.2,143.32,20800.0,135.7155,135.9524,135.706,135.8197,20800.0
2020-10-19 14:20:00,143.33,143.54,143.3,143.39,70963.0,135.8292,136.0282,135.8008,135.8861,70963.0
2020-10-19 14:30:00,143.4,143.4,142.96,142.99,29602.0,135.8955,135.8955,135.4786,135.507,29602.0
2020-10-19 14:40:00,142.99,143.04,142.7,142.71,38281.0,135.507,135.5544,135.2322,135.2417,38281.0
2020-10-19 14:50:00,142.77,142.9,142.52,142.54,66271.0,135.2985,135.4217,135.0616,135.0805,66271.0
2020-10-19 15:00:00,142.53,142.59,142.21,142.58,48187.0,135.0711,135.1279,134.7678,135.1185,48187.0
2020-10-19 15:10:00,142.59,142.65,142.42,142.46,43376.0,135.1279,135.1848,134.9668,135.0047,43376.0
2020-10-19 15:20:00,142.43,142.66,142.41,142.55,53123.0,134.9763,135.1943,134.9574,135.09,53123.0
2020-10-19 15:30:00,142.53,142.91,142.53,142.67,51665.0,135.0711,135.4312,135.0711,135.2037,51665.0
2020-10-19 15:40:00,142.67,142.93,142.61,142.88,71069.0,135.2037,135.4501,135.1469,135.4028,71069.0
2020-10-19 15:50:00,142.88,142.89,142.55,142.73,163086.0,135.4028,135.4122,135.09,135.2606,163086.0
2020-10-20 09:30:00,143.36,143.71,142.11,143.31,79556.0,135.8576,136.1893,134.6731,135.8103,79556.0
2020-10-20 09:40:00,143.27,143.49,142.93,143.1,40374.0,135.7723,135.9808,135.4501,135.6112,40374.0
2020-10-20 09:50:00,143.12,143.35,142.69,143.32,34558.0,135.6302,135.8482,135.2227,135.8197,34558.0
2020-10-20 10:00:00,143.34,143.76,143.24,143.75,27644.0,135.8387,136.2367,135.7439,136.2272,27644.0
2020-10-20 10:10:00,143.68,143.95,143.46,143.52,33928.0,136.1609,136.4168,135.9524,136.0093,33928.0
2020-10-20 10:20:00,143.5,143.68,143.35,143.53,34828.0,135.9903,136.1609,135.8482,136.0187,34828.0
2020-10-20 10:30:00,143.52,143.7,143.12,143.29,31303.0,136.0093,136.1798,135.6302,135.7913,31303.0
2020-10-20 10:40:00,143.4,143.68,143.33,143.59,20598.0,135.8955,136.1609,135.8292,136.0756,20598.0
2020-10-20 10:50:00,143.59,143.65,143.01,143.01,27291.0,136.0756,136.1325,135.526,135.526,27291.0
2020-10-20 11:00:00,143.04,143.19,142.68,142.72,23433.0,135.5544,135.6965,135.2132,135.2511,23433.0
2020-10-20 11:10:00,142.75,143.05,142.75,142.84,24895.0,135.2796,135.5639,135.2796,135.3648,24895.0
2020-10-20 11:20:00,142.83,142.98,142.73,142.87,38537.0,135.3554,135.4975,135.2606,135.3933,38537.0
2020-10-20 11:30:00,142.91,143.1,142.38,142.56,47792.0,135.4312,135.6112,134.9289,135.0995,47792.0
2020-10-20 11:40:00,142.56,143.04,142.51,143.03,20747.0,135.0995,135.5544,135.0521,135.5449,20747.0
2020-10-20 11:50:00,142.98,143.15,142.93,143.0,17218.0,135.4975,135.6586,135.4501,135.5165,17218.0
2020-10-20 12:00:00,143.05,143.47,143.03,143.26,18821.0,135.5639,135.9619,135.5449,135.7629,18821.0
2020-10-20 12:10:00,143.26,143.26,143.07,143.15,19019.0,135.7629,135.7629,135.5828,135.6586,19019.0
2020-10-20 12:20:00,143.19,143.28,142.95,142.95,18570.0,135.6965,135.7818,135.4691,135.4691,18570.0
2020-10-20 12:30:00,142.95,143.6,142.91,143.29,20316.0,135.4691,136.0851,135.4312,135.7913,20316.0
2020-10-20 12:40:00,143.31,143.37,143.2,143.22,15000.0,135.8103,135.8671,135.706,135.725,15000.0
2020-10-20 12:50:00,143.22,143.25,143.0,143.13,21922.0,135.725,135.7534,135.5165,135.6397,21922.0
2020-10-20 13:00:00,143.13,143.15,142.91,142.96,17088.0,135.6397,135.6586,135.4312,135.4786,17088.0
2020-10-20 13:10:00,142.97,143.24,142.95,143.15,23110.0,135.488,135.7439,135.4691,135.6586,23110.0
2020-10-20 13:20:00,143.15,143.57,143.14,143.49,21842.0,135.6586,136.0566,135.6491,135.9808,21842.0
2020-10-20 13:30:00,143.48,143.58,143.28,143.54,21912.0,135.9714,136.0661,135.7818,136.0282,21912.0
2020-10-20 13:40:00,143.58,143.72,143.52,143.52,23740.0,136.0661,136.1988,136.0093,136.0093,23740.0
2020-10-20 13:50:00,143.54,143.71,143.51,143.65,49189.0,136.0282,136.1893,135.9998,136.1325,49189.0
2020-10-20 14:00:00,143.68,143.72,143.49,143.6,28177.0,136.1609,136.1988,135.9808,136.0851,28177.0
2020-10-20 14:10:00,143.59,143.95,143.57,143.88,32242.0,136.0756,136.4168,136.0566,136.3504,32242.0
2020-10-20 14:20:00,143.89,143.94,143.62,143.62,25869.0,136.3599,136.4073,136.104,136.104,25869.0
2020-10-20 14:30:00,143.68,143.96,143.66,143.92,33214.0,136.1609,136.4262,136.1419,136.3883,33214.0
2020-10-20 14:40:00,143.92,144.05,143.84,143.88,32063.0,136.3883,136.5115,136.3125,136.3504,32063.0
2020-10-20 14:50:00,143.87,143.96,143.79,143.9,37873.0,136.3409,136.4262,136.2651,136.3694,37873.0
2020-10-20 15:00:00,143.9,144.04,143.6,143.61,30511.0,136.3694,136.5021,136.0851,136.0946,30511.0
2020-10-20 15:10:00,143.63,143.67,143.16,143.57,49758.0,136.1135,136.1514,135.6681,136.0566,49758.0
2020-10-20 15:20:00,143.56,143.9,143.49,143.86,37370.0,136.0472,136.3694,135.9808,136.3315,37370.0
2020-10-20 15:30:00,143.86,143.91,143.46,143.69,37930.0,136.3315,136.3789,135.9524,136.1704,37930.0
2020-10-20 15:40:00,143.64,144.12,143.64,143.85,56010.0,136.123,136.5779,136.123,136.322,56010.0
2020-10-20 15:50:00,143.79,144.01,143.48,143.49,194709.0,136.2651,136.4736,135.9714,135.9808,194709.0
2020-10-21 09:30:00,142.29,143.33,142.18,142.68,120460.0,134.8436,135.8292,134.7394,135.2132,120460.0
2020-10-21 09:40:00,142.67,143.33,142.67,142.98,32512.0,135.2037,135.8292,135.2037,135.4975,32512.0
2020-10-21 09:50:00,143.0,143.17,142.63,142.71,21147.0,135.5165,135.6776,135.1658,135.2417,21147.0
2020-10-21 10:00:00,142.71,142.71,142.37,142.42,59418.0,135.2417,135.2417,134.9194,134.9668,59418.0
2020-10-21 10:10:00,142.45,142.5,142.14,142.23,36490.0,134.9953,135.0426,134.7015,134.7868,36490.0
2020-10-21 10:20:00,142.29,142.36,141.84,141.87,74690.0,134.8436,134.91,134.4172,134.4456,74690.0
2020-10-21 10:30:00,141.86,142.25,141.86,142.2,30073.0,134.4361,134.8057,134.4361,134.7583,30073.0
2020-10-21 10:40:00,142.24,142.39,142.1,142.29,27068.0,134.7962,134.9384,134.6636,134.8436,27068.0
2020-10-21 10:50:00,142.29,142.48,142.25,142.29,20277.0,134.8436,135.0237,134.8057,134.8436,20277.0
2020-10-21 11:00:00,142.3,142.46,142.05,142.13,25008.0,134.8531,135.0047,134.6162,134.692,25008.0
2020-10-21 11:10:00,142.11,142.16,141.92,142.06,20748.0,134.6731,134.7204,134.493,134.6257,20748.0
2020-10-21 11:20:00,142.06,142.14,141.9,142.14,19791.0,134.6257,134.7015,134.474,134.7015,19791.0
2020-10-21 11:30:00,142.1,142.39,142.09,142.39,15138.0,134.6636,134.9384,134.6541,134.9384,15138.0
2020-10-21 11:40:00,142.41,142.43,142.3,142.36,21444.0,134.9574,134.9763,134.8531,134.91,21444.0
2020-10-21 11:50:00,142.37,142.54,142.02,142.11,34785.0,134.9194,135.0805,134.5878,134.6731,34785.0
2020-10-21 12:00:00,142.06,142.29,142.06,142.22,12754.0,134.6257,134.8436,134.6257,134.7773,12754.0
2020-10-21 12:10:00,142.22,142.32,142.0,142.24,20965.0,134.7773,134.8721,134.5688,134.7962,20965.0
2020-10-21 12:20:00,142.26,143.08,142.23,142.36,32243.0,134.8152,135.5923,134.7868,134.91,32243.0
2020-10-21 12:30:00,142.34,142.35,141.84,141.94,31263.0,134.891,134.9005,134.4172,134.5119,31263.0
2020-10-21 12:40:00,141.93,141.93,141.66,141.73,35171.0,134.5025,134.5025,134.2466,134.3129,35171.0
2020-10-21 12:50:00,141.71,141.86,141.59,141.66,29664.0,134.294,134.4361,134.1803,134.2466,29664.0
2020-10-21 13:00:00,141.66,141.8,141.6,141.64,10956.0,134.2466,134.3793,134.1897,134.2276,10956.0
2020-10-21 13:10:00,141.61,141.97,141.59,141.85,18092.0,134.1992,134.5404,134.1803,134.4267,18092.0
2020-10-21 13:20:00,141.86,141.92,141.74,141.75,16836.0,134.4361,134.493,134.3224,134.3319,16836.0
2020-10-21 13:30:00,141.77,141.84,141.6,141.61,17487.0,134.3508,134.4172,134.1897,134.1992,17487.0
2020-10-21 13:40:00,141.63,141.75,141.6,141.66,16133.0,134.2182,134.3319,134.1897,134.2466,16133.0
2020-10-21 13:50:00,141.68,141.85,141.68,141.73,14730.0,134.2656,134.4267,134.2656,134.3129,14730.0
2020-10-21 14:00:00,141.75,141.99,141.75,141.87,23007.0,134.3319,134.5593,134.3319,134.4456,23007.0
2020-10-21 14:10:00,141.87,142.23,141.82,142.23,18412.0,134.4456,134.7868,134.3982,134.7868,18412.0
2020-10-21 14:20:00,142.23,142.5,142.13,142.39,17034.0,134.7868,135.0426,134.692,134.9384,17034.0
2020-10-21 14:30:00,142.38,142.41,142.25,142.31,24600.0,134.9289,134.9574,134.8057,134.8626,24600.0
2020-10-21 14:40:00,142.31,142.37,142.23,142.23,11939.0,134.8626,134.9194,134.7868,134.7868,11939.0
2020-10-21 14:50:00,142.23,142.27,142.14,142.27,9974.0,134.7868,134.8247,134.7015,134.8247,9974.0
2020-10-21 15:00:00,142.29,142.33,142.06,142.11,37282.0,134.8436,134.8815,134.6257,134.6731,37282.0
2020-10-21 15:10:00,142.07,142.14,141.89,142.03,15171.0,134.6351,134.7015,134.4646,134.5972,15171.0
2020-10-21 15:20:00,142.03,142.18,141.97,142.1,15587.0,134.5972,134.7394,134.5404,134.6636,15587.0
2020-10-21 15:30:00,142.09,142.3,141.81,141.85,31055.0,134.6541,134.8531,134.3888,134.4267,31055.0
2020-10-21 15:40:00,141.8,141.85,141.31,141.38,58516.0,134.3793,134.4267,133.9149,133.9813,58516.0
2020-10-21 15:50:00,141.32,141.59,141.21,141.25,174526.0,133.9244,134.1803,133.8202,133.8581,174526.0
2020-10-22 09:30:00,141.53,142.09,141.05,141.16,62762.0,134.1234,134.6541,133.6685,133.7728,62762.0
2020-10-22 09:40:00,141.16,141.63,140.96,141.41,127424.0,133.7728,134.2182,133.5832,134.0097,127424.0
2020-10-22 09:50:00,141.42,141.69,141.31,141.55,34902.0,134.0192,134.275,133.9149,134.1424,34902.0
2020-10-22 10:00:00,141.55,141.7,141.23,141.39,50060.0,134.1424,134.2845,133.8391,133.9907,50060.0
2020-10-22 10:10:00,141.37,141.42,141.01,141.2,59831.0,133.9718,134.0192,133.6306,133.8107,59831.0
2020-10-22 10:20:00,141.19,141.2,140.8,140.87,38790.0,133.8012,133.8107,133.4316,133.4979,38790.0
2020-10-22 10:30:00,140.88,141.66,140.84,141.63,33109.0,133.5074,134.2466,133.4695,134.2182,33109.0
2020-10-22 10:40:00,141.58,141.58,141.09,141.24,25337.0,134.1708,134.1708,133.7064,133.8486,25337.0
2020-10-22 10:50:00,141.27,141.96,141.18,141.75,35341.0,133.877,134.5309,133.7917,134.3319,35341.0
2020-10-22 11:00:00,141.72,141.9,141.34,141.35,41485.0,134.3035,134.474,133.9433,133.9528,41485.0
2020-10-22 11:10:00,141.37,141.65,141.32,141.37,29852.0,133.9718,134.2371,133.9244,133.9718,29852.0
2020-10-22 11:20:00,141.37,141.5,141.26,141.44,24806.0,133.9718,134.095,133.8675,134.0381,24806.0
2020-10-22 11:30:00,141.5,141.51,141.25,141.4,17860.0,134.095,134.1045,133.8581,134.0002,17860.0
2020-10-22 11:40:00,141.41,141.55,141.38,141.52,23759.0,134.0097,134.1424,133.9813,134.1139,23759.0
2020-10-22 11:50:00,141.54,141.59,141.4,141.49,34681.0,134.1329,134.1803,134.0002,134.0855,34681.0
2020-10-22 12:00:00,141.52,141.66,141.46,141.53,48001.0,134.1139,134.2466,134.0571,134.1234,48001.0
2020-10-22 12:10:00,141.53,141.71,141.51,141.66,37260.0,134.1234,134.294,134.1045,134.2466,37260.0
2020-10-22 12:20:00,141.66,141.85,141.6,141.63,47079.0,134.2466,134.4267,134.1897,134.2182,47079.0
2020-10-22 12:30:00,141.61,141.86,141.56,141.78,33480.0,134.1992,134.4361,134.1518,134.3603,33480.0
2020-10-22 12:40:00,141.78,141.88,141.6,141.86,28085.0,134.3603,134.4551,134.1897,134.4361,28085.0
2020-10-22 12:50:00,141.87,141.94,141.75,141.89,23726.0,134.4456,134.5119,134.3319,134.4646,23726.0
2020-10-22 13:00:00,141.9,142.12,141.9,141.96,31561.0,134.474,134.6825,134.474,134.5309,31561.0
2020-10-22 13:10:00,141.92,142.27,141.89,141.97,43617.0,134.493,134.8247,134.4646,134.5404,43617.0
2020-10-22 13:20:00,141.93,141.95,141.21,141.25,110900.0,134.5025,134.5214,133.8202,133.8581,110900.0
2020-10-22 13:30:00,141.28,141.53,141.16,141.53,40702.0,133.8865,134.1234,133.7728,134.1234,40702.0
2020-10-22 13:40:00,141.52,141.64,141.37,141.55,41901.0,134.1139,134.2276,133.9718,134.1424,41901.0
2020-10-22 13:50:00,141.57,141.76,141.51,141.68,44549.0,134.1613,134.3414,134.1045,134.2656,44549.0
2020-10-22 14:00:00,141.7,141.86,141.61,141.69,42935.0,134.2845,134.4361,134.1992,134.275,42935.0
2020-10-22 14:10:00,141.69,142.05,141.63,141.92,26918.0,134.275,134.6162,134.2182,134.493,26918.0
2020-10-22 14:20:00,141.95,141.96,141.83,141.86,26243.0,134.5214,134.5309,134.4077,134.4361,26243.0
2020-10-22 14:30:00,141.88,141.96,141.83,141.85,27923.0,134.4551,134.5309,134.4077,134.4267,27923.0
2020-10-22 14:40:00,141.87,142.0,141.86,141.93,34867.0,134.4456,134.5688,134.4361,134.5025,34867.0
2020-10-22 14:50:00,141.93,142.01,141.83,141.92,32452.0,134.5025,134.5783,134.4077,134.493,32452.0
2020-10-22 15:00:00,141.93,141.93,141.6,141.64,26556.0,134.5025,134.5025,134.1897,134.2276,26556.0
2020-10-22 15:10:00,141.65,141.71,141.58,141.6,36392.0,134.2371,134.294,134.1708,134.1897,36392.0
2020-10-22 15:20:00,141.61,141.67,141.51,141.66,27431.0,134.1992,134.2561,134.1045,134.2466,27431.0
2020-10-22 15:30:00,141.67,141.99,141.65,141.71,49920.0,134.2561,134.5593,134.2371,134.294,49920.0
2020-10-22 15:40:00,141.71,141.84,141.59,141.66,70549.0,134.294,134.4172,134.1803,134.2466,70549.0
2020-10-22 15:50:00,141.67,141.94,141.43,141.65,303613.0,134.2561,134.5119,134.0286,134.2371,303613.0
2020-10-23 09:30:00,142.24,143.49,141.72,143.32,151235.0,134.7962,135.9808,134.3035,135.8197,151235.0
2020-10-23 09:40:00,143.32,144.02,142.98,144.02,52542.0,135.8197,136.4831,135.4975,136.4831,52542.0
2020-10-23 09:50:00,143.98,144.37,143.52,144.03,69366.0,136.4452,136.8148,136.0093,136.4926,69366.0
2020-10-23 10:00:00,144.03,144.7,143.9,144.32,56388.0,136.4926,137.1275,136.3694,136.7674,56388.0
2020-10-23 10:10:00,144.32,144.32,143.73,143.91,42088.0,136.7674,136.7674,136.2083,136.3789,42088.0
2020-10-23 10:20:00,143.85,144.14,143.69,143.97,34261.0,136.322,136.5968,136.1704,136.4357,34261.0
2020-10-23 10:30:00,143.95,144.0,143.55,143.68,26858.0,136.4168,136.4641,136.0377,136.1609,26858.0
2020-10-23 10:40:00,143.65,143.87,143.4,143.87,47123.0,136.1325,136.3409,135.8955,136.3409,47123.0
2020-10-23 10:50:00,143.9,144.49,143.82,144.31,44007.0,136.3694,136.9285,136.2936,136.7579,44007.0
2020-10-23 11:00:00,144.33,144.41,143.88,144.31,26929.0,136.7769,136.8527,136.3504,136.7579,26929.0
2020-10-23 11:10:00,144.38,144.43,143.98,143.99,22412.0,136.8243,136.8716,136.4452,136.4547,22412.0
2020-10-23 11:20:00,144.03,144.04,143.79,143.9,30745.0,136.4926,136.5021,136.2651,136.3694,30745.0
2020-10-23 11:30:00,143.89,143.92,143.2,143.27,49384.0,136.3599,136.3883,135.706,135.7723,49384.0
2020-10-23 11:40:00,143.27,143.45,143.03,143.15,41561.0,135.7723,135.9429,135.5449,135.6586,41561.0
2020-10-23 11:50:00,143.12,143.6,143.08,143.5,28790.0,135.6302,136.0851,135.5923,135.9903,28790.0
2020-10-23 12:00:00,143.55,143.68,143.43,143.5,11515.0,136.0377,136.1609,135.924,135.9903,11515.0
2020-10-23 12:10:00,143.49,143.64,143.12,143.2,20442.0,135.9808,136.123,135.6302,135.706,20442.0
2020-10-23 12:20:00,143.16,143.16,142.69,142.72,24998.0,135.6681,135.6681,135.2227,135.2511,24998.0
2020-10-23 12:30:00,142.65,142.85,142.54,142.69,26554.0,135.1848,135.3743,135.0805,135.2227,26554.0
2020-10-23 12:40:00,142.71,142.73,142.46,142.61,31132.0,135.2417,135.2606,135.0047,135.1469,31132.0
2020-10-23 12:50:00,142.61,142.71,142.34,142.45,29004.0,135.1469,135.2417,134.891,134.9953,29004.0
2020-10-23 13:00:00,142.47,142.73,142.46,142.6,9212.0,135.0142,135.2606,135.0047,135.1374,9212.0
2020-10-23 13:10:00,142.61,142.69,142.55,142.69,13577.0,135.1469,135.2227,135.09,135.2227,13577.0
2020-10-23 13:20:00,142.67,142.82,142.58,142.64,14648.0,135.2037,135.3459,135.1185,135.1753,14648.0
2020-10-23 13:30:00,142.62,142.73,142.52,142.52,16167.0,135.1564,135.2606,135.0616,135.0616,16167.0
2020-10-23 13:40:00,142.5,142.55,142.4,142.48,23610.0,135.0426,135.09,134.9479,135.0237,23610.0
2020-10-23 13:50:00,142.46,142.6,142.39,142.45,27426.0,135.0047,135.1374,134.9384,134.9953,27426.0
2020-10-23 14:00:00,142.46,142.69,142.34,142.69,20752.0,135.0047,135.2227,134.891,135.2227,20752.0
2020-10-23 14:10:00,142.7,142.79,142.54,142.59,25422.0,135.2322,135.3175,135.0805,135.1279,25422.0
2020-10-23 14:20:00,142.57,142.9,142.57,142.9,21007.0,135.109,135.4217,135.109,135.4217,21007.0
2020-10-23 14:30:00,142.87,142.88,142.68,142.7,21440.0,135.3933,135.4028,135.2132,135.2322,21440.0
2020-10-23 14:40:00,142.71,142.76,142.43,142.46,24832.0,135.2417,135.289,134.9763,135.0047,24832.0
2020-10-23 14:50:00,142.46,142.54,142.35,142.5,26273.0,135.0047,135.0805,134.9005,135.0426,26273.0
2020-10-23 15:00:00,142.49,142.52,142.39,142.46,19980.0,135.0332,135.0616,134.9384,135.0047,19980.0
2020-10-23 15:10:00,142.47,142.68,142.47,142.48,43653.0,135.0142,135.2132,135.0142,135.0237,43653.0
2020-10-23 15:20:00,142.51,142.51,142.37,142.42,33089.0,135.0521,135.0521,134.9194,134.9668,33089.0
2020-10-23 15:30:00,142.36,142.4,142.27,142.34,36822.0,134.91,134.9479,134.8247,134.891,36822.0
2020-10-23 15:40:00,142.35,142.4,142.28,142.36,58570.0,134.9005,134.9479,134.8342,134.91,58570.0
2020-10-23 15:50:00,142.41,142.45,142.12,142.38,177326.0,134.9574,134.9953,134.6825,134.9289,177326.0
2020-10-26 09:30:00,141.9,142.29,141.81,141.96,74924.0,134.474,134.8436,134.3888,134.5309,74924.0
2020-10-26 09:40:00,142.03,142.05,141.17,141.24,63314.0,134.5972,134.6162,133.7822,133.8486,63314.0
2020-10-26 09:50:00,141.24,141.91,141.24,141.53,31239.0,133.8486,134.4835,133.8486,134.1234,31239.0
2020-10-26 10:00:00,141.57,141.94,141.49,141.69,26955.0,134.1613,134.5119,134.0855,134.275,26955.0
2020-10-26 10:10:00,141.73,141.83,141.36,141.56,37699.0,134.3129,134.4077,133.9623,134.1518,37699.0
2020-10-26 10:20:00,141.59,141.89,141.43,141.47,39683.0,134.1803,134.4646,134.0286,134.0665,39683.0
2020-10-26 10:30:00,141.43,141.43,140.91,141.11,53196.0,134.0286,134.0286,133.5359,133.7254,53196.0
2020-10-26 10:40:00,141.05,141.26,140.77,140.81,30680.0,133.6685,133.8675,133.4032,133.4411,30680.0
2020-10-26 10:50:00,140.83,141.38,140.71,141.38,24284.0,133.46,133.9813,133.3463,133.9813,24284.0
2020-10-26 11:00:00,141.38,141.43,140.88,140.94,34160.0,133.9813,134.0286,133.5074,133.5643,34160.0
2020-10-26 11:10:00,140.89,141.09,140.6,140.6,28957.0,133.5169,133.7064,133.2421,133.2421,28957.0
2020-10-26 11:20:00,140.62,141.24,140.44,141.03,45715.0,133.261,133.8486,133.0904,133.6496,45715.0
2020-10-26 11:30:00,141.07,141.14,140.78,140.95,27873.0,133.6875,133.7538,133.4127,133.5738,27873.0
2020-10-26 11:40:00,140.9,141.36,140.71,141.21,50718.0,133.5264,133.9623,133.3463,133.8202,50718.0
2020-10-26 11:50:00,141.17,141.26,140.83,140.89,19199.0,133.7822,133.8675,133.46,133.5169,19199.0
2020-10-26 12:00:00,140.98,141.0,140.5,140.54,32094.0,133.6022,133.6211,133.1473,133.1852,32094.0
2020-10-26 12:10:00,140.5,140.7,140.43,140.52,26652.0,133.1473,133.3368,133.081,133.1663,26652.0
2020-10-26 12:20:00,140.57,140.78,140.46,140.66,20197.0,133.2136,133.4127,133.1094,133.2989,20197.0
2020-10-26 12:30:00,140.59,140.59,140.2,140.26,32962.0,133.2326,133.2326,132.863,132.9199,32962.0
2020-10-26 12:40:00,140.26,140.42,140.2,140.39,24862.0,132.9199,133.0715,132.863,133.0431,24862.0
2020-10-26 12:50:00,140.38,140.61,140.33,140.59,20165.0,133.0336,133.2516,132.9862,133.2326,20165.0
2020-10-26 13:00:00,140.56,140.76,140.44,140.72,21237.0,133.2042,133.3937,133.0904,133.3558,21237.0
2020-10-26 13:10:00,140.76,140.82,140.3,140.3,23413.0,133.3937,133.4506,132.9578,132.9578,23413.0
2020-10-26 13:20:00,140.31,140.44,140.2,140.28,17991.0,132.9673,133.0904,132.863,132.9388,17991.0
2020-10-26 13:30:00,140.23,140.34,140.05,140.31,25462.0,132.8914,132.9957,132.7209,132.9673,25462.0
2020-10-26 13:40:00,140.28,140.64,140.21,140.61,23201.0,132.9388,133.28,132.8725,133.2516,23201.0
2020-10-26 13:50:00,140.59,140.84,140.52,140.61,58289.0,133.2326,133.4695,133.1663,133.2516,58289.0
2020-10-26 14:00:00,140.58,140.98,140.46,140.95,25809.0,133.2231,133.6022,133.1094,133.5738,25809.0
2020-10-26 14:10:00,140.93,141.04,140.8,141.01,23022.0,133.5548,133.659,133.4316,133.6306,23022.0
2020-10-26 14:20:00,140.97,141.53,140.91,141.43,27486.0,133.5927,134.1234,133.5359,134.0286,27486.0
2020-10-26 14:30:00,141.39,141.54,141.21,141.4,26944.0,133.9907,134.1329,133.8202,134.0002,26944.0
2020-10-26 14:40:00,141.37,141.54,141.32,141.33,32590.0,133.9718,134.1329,133.9244,133.9339,32590.0
2020-10-26 14:50:00,141.35,141.9,141.35,141.75,41314.0,133.9528,134.474,133.9528,134.3319,41314.0
2020-10-26 15:00:00,141.75,141.79,141.44,141.54,109047.0,134.3319,134.3698,134.0381,134.1329,109047.0
2020-10-26 15:10:00,141.55,141.68,141.42,141.52,125310.0,134.1424,134.2656,134.0192,134.1139,125310.0
2020-10-26 15:20:00,141.55,141.68,141.23,141.28,109775.0,134.1424,134.2656,133.8391,133.8865,109775.0
2020-10-26 15:30:00,141.33,141.59,141.03,141.3,73187.0,133.9339,134.1803,133.6496,133.9054,73187.0
2020-10-26 15:40:00,141.33,141.45,141.23,141.36,107184.0,133.9339,134.0476,133.8391,133.9623,107184.0
2020-10-26 15:50:00,141.37,141.99,141.29,141.99,293001.0,133.9718,134.5593,133.896,134.5593,293001.0
2020-10-27 09:30:00,133.02,136.08,132.85,134.55,1049409.0,126.0588,128.9586,125.8976,127.5087,1049409.0
2020-10-27 09:40:00,134.59,135.32,133.8,134.68,464615.0,127.5466,128.2384,126.7979,127.6319,464615.0
2020-10-27 09:50:00,134.71,134.71,133.33,134.54,324114.0,127.6603,127.6603,126.3525,127.4992,324114.0
2020-10-27 10:00:00,134.56,134.59,133.58,133.95,329802.0,127.5182,127.5466,126.5894,126.9401,329802.0
2020-10-27 10:10:00,133.96,134.24,133.27,133.95,303440.0,126.9496,127.2149,126.2957,126.9401,303440.0
2020-10-27 10:20:00,133.91,134.03,133.48,133.94,295214.0,126.9022,127.0159,126.4947,126.9306,295214.0
2020-10-27 10:30:00,133.94,134.02,133.67,133.86,211130.0,126.9306,127.0064,126.6747,126.8548,211130.0
2020-10-27 10:40:00,133.86,134.04,133.55,133.86,335801.0,126.8548,127.0254,126.561,126.8548,335801.0
2020-10-27 10:50:00,133.87,134.49,133.73,133.83,312993.0,126.8643,127.4518,126.7316,126.8264,312993.0
2020-10-27 11:00:00,133.83,134.01,133.63,133.93,144826.0,126.8264,126.9969,126.6368,126.9211,144826.0
2020-10-27 11:10:00,133.96,134.08,133.61,133.76,195307.0,126.9496,127.0633,126.6179,126.76,195307.0
2020-10-27 11:20:00,133.76,133.8,133.47,133.54,149958.0,126.76,126.7979,126.4852,126.5515,149958.0
2020-10-27 11:30:00,133.54,133.8,133.53,133.59,203101.0,126.5515,126.7979,126.5421,126.5989,203101.0
2020-10-27 11:40:00,133.59,134.3,133.45,134.0,179522.0,126.5989,127.2718,126.4663,126.9875,179522.0
2020-10-27 11:50:00,134.0,134.02,133.77,133.98,232122.0,126.9875,127.0064,126.7695,126.9685,232122.0
2020-10-27 12:00:00,133.98,134.46,133.94,134.09,288888.0,126.9685,127.4234,126.9306,127.0728,288888.0
2020-10-27 12:10:00,134.07,134.26,133.55,133.75,85362.0,127.0538,127.2339,126.561,126.7506,85362.0
2020-10-27 12:20:00,133.71,133.89,133.55,133.56,174958.0,126.7126,126.8832,126.561,126.5705,174958.0
2020-10-27 12:30:00,133.58,133.95,133.54,133.89,81080.0,126.5894,126.9401,126.5515,126.8832,81080.0
2020-10-27 12:40:00,133.91,133.91,133.49,133.51,100738.0,126.9022,126.9022,126.5042,126.5231,100738.0
2020-10-27 12:50:00,133.5,134.27,133.28,134.19,175453.0,126.5136,127.2433,126.3051,127.1675,175453.0
2020-10-27 13:00:00,134.19,134.2,133.68,133.72,60607.0,127.1675,127.177,126.6842,126.7221,60607.0
2020-10-27 13:10:00,133.72,133.82,133.44,133.62,193063.0,126.7221,126.8169,126.4568,126.6274,193063.0
2020-10-27 13:20:00,133.62,134.16,133.43,134.1,115075.0,126.6274,127.1391,126.4473,127.0822,115075.0
2020-10-27 13:30:00,134.09,134.37,133.91,133.95,128109.0,127.0728,127.3381,126.9022,126.9401,128109.0
2020-10-27 13:40:00,133.95,134.01,133.42,133.53,86765.0,126.9401,126.9969,126.4378,126.5421,86765.0
2020-10-27 13:50:00,133.52,133.76,133.38,133.4,93938.0,126.5326,126.76,126.3999,126.4189,93938.0
2020-10-27 14:00:00,133.41,133.53,132.8,133.0,191452.0,126.4283,126.5421,125.8503,126.0398,191452.0
2020-10-27 14:10:00,133.03,133.03,132.13,132.15,161621.0,126.0682,126.0682,125.2153,125.2343,161621.0
2020-10-27 14:20:00,132.14,132.64,132.07,132.64,225857.0,125.2248,125.6986,125.1585,125.6986,225857.0
2020-10-27 14:30:00,132.64,133.03,132.57,132.83,104439.0,125.6986,126.0682,125.6323,125.8787,104439.0
2020-10-27 14:40:00,132.82,133.18,132.79,133.0,391209.0,125.8692,126.2104,125.8408,126.0398,391209.0
2020-10-27 14:50:00,132.96,133.08,132.47,132.5,173568.0,126.0019,126.1156,125.5375,125.566,173568.0
2020-10-27 15:00:00,132.5,132.69,132.42,132.52,107129.0,125.566,125.746,125.4902,125.5849,107129.0
2020-10-27 15:10:00,132.54,132.72,132.34,132.49,111001.0,125.6039,125.7745,125.4143,125.5565,111001.0
2020-10-27 15:20:00,132.51,133.33,132.49,133.08,162011.0,125.5754,126.3525,125.5565,126.1156,162011.0
2020-10-27 15:30:00,133.1,133.27,132.58,132.63,158964.0,126.1346,126.2957,125.6418,125.6892,158964.0
2020-10-27 15:40:00,132.62,132.82,132.22,132.25,184126.0,125.6797,125.8692,125.3006,125.329,184126.0
2020-10-27 15:50:00,132.25,132.5,131.87,131.89,612053.0,125.329,125.566,124.9689,124.9879,612053.0
2020-10-28 09:30:00,130.46,132.13,130.31,131.76,325583.0,123.6327,125.2153,123.4906,124.8647,325583.0
2020-10-28 09:40:00,131.66,133.47,131.55,132.83,151297.0,124.7699,126.4852,124.6657,125.8787,151297.0
2020-10-28 09:50:00,132.83,133.39,132.45,133.31,410374.0,125.8787,126.4094,125.5186,126.3336,410374.0
2020-10-28 10:00:00,133.3,134.11,133.27,133.78,196584.0,126.3241,127.0917,126.2957,126.779,196584.0
2020-10-28 10:10:00,133.75,133.75,132.35,132.5,124341.0,126.7506,126.7506,125.4238,125.566,124341.0
2020-10-28 10:20:00,132.46,132.5,131.85,132.1,107480.0,125.5281,125.566,124.95,125.1869,107480.0
2020-10-28 10:30:00,132.06,132.67,131.87,132.52,128192.0,125.149,125.7271,124.9689,125.5849,128192.0
2020-10-28 10:40:00,132.65,132.72,132.1,132.25,124345.0,125.7081,125.7745,125.1869,125.329,124345.0
2020-10-28 10:50:00,132.29,132.35,131.52,131.95,75164.0,125.367,125.4238,124.6373,125.0447,75164.0
2020-10-28 11:00:00,131.9,132.81,131.78,132.65,97861.0,124.9974,125.8597,124.8836,125.7081,97861.0
2020-10-28 11:10:00,132.69,133.84,132.59,133.38,136339.0,125.746,126.8358,125.6513,126.3999,136339.0
2020-10-28 11:20:00,133.31,133.46,133.0,133.07,64497.0,126.3336,126.4757,126.0398,126.1061,64497.0
2020-10-28 11:30:00,133.04,133.06,132.4,132.4,106053.0,126.0777,126.0967,125.4712,125.4712,106053.0
2020-10-28 11:40:00,132.38,132.87,132.2,132.36,92182.0,125.4522,125.9166,125.2817,125.4333,92182.0
2020-10-28 11:50:00,132.43,132.67,131.96,131.99,65676.0,125.4996,125.7271,125.0542,125.0827,65676.0
2020-10-28 12:00:00,132.02,132.53,132.02,132.43,52943.0,125.1111,125.5944,125.1111,125.4996,52943.0
2020-10-28 12:10:00,132.39,132.65,132.34,132.5,73974.0,125.4617,125.7081,125.4143,125.566,73974.0
2020-10-28 12:20:00,132.51,132.55,132.34,132.41,55992.0,125.5754,125.6133,125.4143,125.4807,55992.0
2020-10-28 12:30:00,132.39,132.53,132.38,132.39,53334.0,125.4617,125.5944,125.4522,125.4617,53334.0
2020-10-28 12:40:00,132.39,132.52,132.3,132.35,108617.0,125.4617,125.5849,125.3764,125.4238,108617.0
2020-10-28 12:50:00,132.39,132.47,132.23,132.24,41965.0,125.4617,125.5375,125.3101,125.3196,41965.0
2020-10-28 13:00:00,132.21,132.21,131.75,131.87,79541.0,125.2911,125.2911,124.8552,124.9689,79541.0
2020-10-28 13:10:00,131.83,131.96,131.18,131.31,74007.0,124.931,125.0542,124.315,124.4382,74007.0
2020-10-28 13:20:00,131.3,131.61,130.83,131.61,67771.0,124.4288,124.7225,123.9834,124.7225,67771.0
2020-10-28 13:30:00,131.67,132.52,131.33,132.52,102382.0,124.7794,125.5849,124.4572,125.5849,102382.0
2020-10-28 13:40:00,132.52,132.55,132.24,132.27,54026.0,125.5849,125.6133,125.3196,125.348,54026.0
2020-10-28 13:50:00,132.23,132.41,132.2,132.38,43817.0,125.3101,125.4807,125.2817,125.4522,43817.0
2020-10-28 14:00:00,132.34,132.41,132.21,132.3,54824.0,125.4143,125.4807,125.2911,125.3764,54824.0
2020-10-28 14:10:00,132.3,132.32,132.08,132.1,52738.0,125.3764,125.3954,125.1679,125.1869,52738.0
2020-10-28 14:20:00,132.14,132.53,132.11,132.41,58195.0,125.2248,125.5944,125.1964,125.4807,58195.0
2020-10-28 14:30:00,132.41,132.46,132.07,132.15,31735.0,125.4807,125.5281,125.1585,125.2343,31735.0
2020-10-28 14:40:00,132.16,132.57,131.96,132.51,85568.0,125.2438,125.6323,125.0542,125.5754,85568.0
2020-10-28 14:50:00,132.52,132.57,132.21,132.5,97543.0,125.5849,125.6323,125.2911,125.566,97543.0
2020-10-28 15:00:00,132.53,132.57,132.28,132.43,82670.0,125.5944,125.6323,125.3575,125.4996,82670.0
2020-10-28 15:10:00,132.45,132.53,132.29,132.32,68691.0,125.5186,125.5944,125.367,125.3954,68691.0
2020-10-28 15:20:00,132.33,132.51,132.24,132.28,85561.0,125.4049,125.5754,125.3196,125.3575,85561.0
2020-10-28 15:30:00,132.31,132.62,131.93,131.95,121096.0,125.3859,125.6797,125.0258,125.0447,121096.0
2020-10-28 15:40:00,131.95,132.03,131.4,131.55,104510.0,125.0447,125.1206,124.5235,124.6657,104510.0
2020-10-28 15:50:00,131.52,131.55,131.15,131.2,406118.0,124.6373,124.6657,124.2866,124.334,406118.0
2020-10-29 09:30:00,132.0,132.38,130.65,130.81,254966.0,125.0921,125.4522,123.8128,123.9644,254966.0
2020-10-29 09:40:00,130.72,131.65,130.38,131.08,116520.0,123.8791,124.7604,123.5569,124.2203,116520.0
2020-10-29 09:50:00,131.19,132.2,131.18,131.9,91484.0,124.3245,125.2817,124.315,124.9974,91484.0
2020-10-29 10:00:00,131.9,132.6,131.47,131.85,119439.0,124.9974,125.6607,124.5899,124.95,119439.0
2020-10-29 10:10:00,131.85,132.08,131.23,131.74,59611.0,124.95,125.1679,124.3624,124.8457,59611.0
2020-10-29 10:20:00,131.78,132.12,131.46,131.74,44949.0,124.8836,125.2059,124.5804,124.8457,44949.0
2020-10-29 10:30:00,131.77,131.82,131.0,131.46,93774.0,124.8742,124.9216,124.1445,124.5804,93774.0
2020-10-29 10:40:00,131.46,131.8,131.33,131.79,32592.0,124.5804,124.9026,124.4572,124.8931,32592.0
2020-10-29 10:50:00,131.79,132.0,131.51,131.8,47949.0,124.8931,125.0921,124.6278,124.9026,47949.0
2020-10-29 11:00:00,131.79,132.48,131.49,132.28,283735.0,124.8931,125.547,124.6088,125.3575,283735.0
2020-10-29 11:10:00,132.27,132.96,132.12,132.81,48928.0,125.348,126.0019,125.2059,125.8597,48928.0
2020-10-29 11:20:00,132.87,133.05,132.52,132.53,65833.0,125.9166,126.0872,125.5849,125.5944,65833.0
2020-10-29 11:30:00,132.5,132.85,132.27,132.85,58053.0,125.566,125.8976,125.348,125.8976,58053.0
2020-10-29 11:40:00,132.81,132.85,132.26,132.53,59252.0,125.8597,125.8976,125.3385,125.5944,59252.0
2020-10-29 11:50:00,132.52,132.85,131.99,132.16,58437.0,125.5849,125.8976,125.0827,125.2438,58437.0
2020-10-29 12:00:00,132.21,132.39,131.88,132.12,27112.0,125.2911,125.4617,124.9784,125.2059,27112.0
2020-10-29 12:10:00,132.11,132.19,131.89,132.0,27278.0,125.1964,125.2722,124.9879,125.0921,27278.0
2020-10-29 12:20:00,132.03,132.08,131.77,131.98,24580.0,125.1206,125.1679,124.8742,125.0732,24580.0
2020-10-29 12:30:00,131.98,132.64,131.89,132.53,48247.0,125.0732,125.6986,124.9879,125.5944,48247.0
2020-10-29 12:40:00,132.56,132.6,132.17,132.22,48872.0,125.6228,125.6607,125.2532,125.3006,48872.0
2020-10-29 12:50:00,132.21,132.48,132.09,132.14,40383.0,125.2911,125.547,125.1774,125.2248,40383.0
2020-10-29 13:00:00,132.15,132.32,132.0,132.17,37559.0,125.2343,125.3954,125.0921,125.2532,37559.0
2020-10-29 13:10:00,132.23,132.51,132.0,132.05,45090.0,125.3101,125.5754,125.0921,125.1395,45090.0
2020-10-29 13:20:00,132.15,132.56,132.13,132.53,29541.0,125.2343,125.6228,125.2153,125.5944,29541.0
2020-10-29 13:30:00,132.58,132.75,132.35,132.58,38375.0,125.6418,125.8029,125.4238,125.6418,38375.0
2020-10-29 13:40:00,132.6,132.7,132.47,132.57,36741.0,125.6607,125.7555,125.5375,125.6323,36741.0
2020-10-29 13:50:00,132.59,132.75,132.41,132.5,54834.0,125.6513,125.8029,125.4807,125.566,54834.0
2020-10-29 14:00:00,132.52,132.94,132.51,132.8,45710.0,125.5849,125.9829,125.5754,125.8503,45710.0
2020-10-29 14:10:00,132.83,133.02,132.61,132.97,45850.0,125.8787,126.0588,125.6702,126.0114,45850.0
2020-10-29 14:20:00,132.96,133.06,132.79,132.9,62552.0,126.0019,126.0967,125.8408,125.945,62552.0
2020-10-29 14:30:00,132.91,133.09,132.76,132.82,30338.0,125.9545,126.1251,125.8124,125.8692,30338.0
2020-10-29 14:40:00,132.85,132.98,132.61,132.61,33101.0,125.8976,126.0208,125.6702,125.6702,33101.0
2020-10-29 14:50:00,132.64,132.94,132.59,132.75,32633.0,125.6986,125.9829,125.6513,125.8029,32633.0
2020-10-29 15:00:00,132.8,133.03,132.63,132.89,41751.0,125.8503,126.0682,125.6892,125.9356,41751.0
2020-10-29 15:10:00,132.91,132.96,132.4,132.61,52623.0,125.9545,126.0019,125.4712,125.6702,52623.0
2020-10-29 15:20:00,132.58,132.97,132.53,132.82,49103.0,125.6418,126.0114,125.5944,125.8692,49103.0
2020-10-29 15:30:00,132.81,133.11,132.73,132.82,58651.0,125.8597,126.144,125.7839,125.8692,58651.0
2020-10-29 15:40:00,132.81,132.98,132.46,132.85,93427.0,125.8597,126.0208,125.5281,125.8976,93427.0
2020-10-29 15:50:00,132.84,133.13,132.43,132.57,373320.0,125.8882,126.163,125.4996,125.6323,373320.0
2020-10-30 09:30:00,131.76,133.11,131.76,132.55,71531.0,124.8647,126.144,124.8647,125.6133,71531.0
2020-10-30 09:40:00,132.49,132.49,131.72,131.74,22127.0,125.5565,125.5565,124.8268,124.8457,22127.0
2020-10-30 09:50:00,131.84,132.18,131.46,131.65,49923.0,124.9405,125.2627,124.5804,124.7604,49923.0
2020-10-30 10:00:00,131.7,132.01,131.59,131.71,46965.0,124.8078,125.1016,124.7036,124.8173,46965.0
2020-10-30 10:10:00,131.73,131.87,131.48,131.67,38719.0,124.8363,124.9689,124.5993,124.7794,38719.0
2020-10-30 10:20:00,131.73,131.73,131.0,131.21,51571.0,124.8363,124.8363,124.1445,124.3435,51571.0
2020-10-30 10:30:00,131.21,131.54,131.02,131.51,33233.0,124.3435,124.6562,124.1634,124.6278,33233.0
2020-10-30 10:40:00,131.48,131.51,130.74,130.87,38074.0,124.5993,124.6278,123.8981,124.0213,38074.0
2020-10-30 10:50:00,130.79,131.61,130.74,131.19,35430.0,123.9455,124.7225,123.8981,124.3245,35430.0
2020-10-30 11:00:00,131.22,131.74,130.98,131.0,37023.0,124.353,124.8457,124.1255,124.1445,37023.0
2020-10-30 11:10:00,131.03,131.52,130.98,131.17,57089.0,124.1729,124.6373,124.1255,124.3056,57089.0
2020-10-30 11:20:00,131.04,131.67,131.0,131.12,49003.0,124.1824,124.7794,124.1445,124.2582,49003.0
2020-10-30 11:30:00,131.16,131.2,130.62,130.95,42359.0,124.2961,124.334,123.7844,124.0971,42359.0
2020-10-30 11:40:00,130.97,131.92,130.86,131.73,41724.0,124.116,125.0163,124.0118,124.8363,41724.0
2020-10-30 11:50:00,131.73,131.88,131.61,131.8,48791.0,124.8363,124.9784,124.7225,124.9026,48791.0
2020-10-30 12:00:00,131.76,131.85,131.43,131.43,28488.0,124.8647,124.95,124.552,124.552,28488.0
2020-10-30 12:10:00,131.48,131.48,131.1,131.38,46946.0,124.5993,124.5993,124.2392,124.5046,46946.0
2020-10-30 12:20:00,131.38,131.52,131.24,131.44,28067.0,124.5046,124.6373,124.3719,124.5614,28067.0
2020-10-30 12:30:00,131.39,131.43,130.91,130.98,32035.0,124.5141,124.552,124.0592,124.1255,32035.0
2020-10-30 12:40:00,131.0,131.04,130.82,131.01,24088.0,124.1445,124.1824,123.9739,124.1539,24088.0
2020-10-30 12:50:00,130.97,131.13,130.89,131.03,20636.0,124.116,124.2677,124.0402,124.1729,20636.0
2020-10-30 13:00:00,131.0,131.0,130.5,130.53,33977.0,124.1445,124.1445,123.6706,123.6991,33977.0
2020-10-30 13:10:00,130.53,130.66,130.38,130.47,46822.0,123.6991,123.8223,123.5569,123.6422,46822.0
2020-10-30 13:20:00,130.47,130.61,130.26,130.47,36885.0,123.6422,123.7749,123.4432,123.6422,36885.0
2020-10-30 13:30:00,130.44,130.44,130.11,130.27,43462.0,123.6138,123.6138,123.301,123.4527,43462.0
2020-10-30 13:40:00,130.27,130.51,130.21,130.51,38253.0,123.4527,123.6801,123.3958,123.6801,38253.0
2020-10-30 13:50:00,130.52,130.59,130.2,130.38,35250.0,123.6896,123.7559,123.3863,123.5569,35250.0
2020-10-30 14:00:00,130.3,130.56,130.1,130.49,39953.0,123.4811,123.7275,123.2916,123.6612,39953.0
2020-10-30 14:10:00,130.5,130.54,130.1,130.31,28538.0,123.6706,123.7085,123.2916,123.4906,28538.0
2020-10-30 14:20:00,130.33,130.36,129.85,129.92,82731.0,123.5095,123.538,123.0546,123.121,82731.0
2020-10-30 14:30:00,129.87,129.93,129.56,129.69,39225.0,123.0736,123.1305,122.7798,122.903,39225.0
2020-10-30 14:40:00,129.69,129.71,129.32,129.51,92357.0,122.903,122.922,122.5524,122.7324,92357.0
2020-10-30 14:50:00,129.45,129.76,129.37,129.48,70151.0,122.6756,122.9694,122.5998,122.704,70151.0
2020-10-30 15:00:00,129.56,129.65,129.38,129.53,64182.0,122.7798,122.8651,122.6092,122.7514,64182.0
2020-10-30 15:10:00,129.5,129.81,129.43,129.6,106869.0,122.723,123.0167,122.6566,122.8177,106869.0
2020-10-30 15:20:00,129.57,129.95,129.54,129.7,66307.0,122.7893,123.1494,122.7609,122.9125,66307.0
2020-10-30 15:30:00,129.68,129.78,129.21,129.75,92453.0,122.8935,122.9883,122.4481,122.9599,92453.0
2020-10-30 15:40:00,129.74,130.34,129.65,129.98,113108.0,122.9504,123.519,122.8651,123.1778,113108.0
2020-10-30 15:50:00,130.04,130.52,129.59,130.46,634467.0,123.2347,123.6896,122.8083,123.6327,634467.0
2020-11-02 09:30:00,132.54,133.95,132.5,132.84,208864.0,125.6039,126.9401,125.566,125.8882,208864.0
2020-11-02 09:40:00,132.89,132.9,132.11,132.28,90320.0,125.9356,125.945,125.1964,125.3575,90320.0
2020-11-02 09:50:00,132.28,132.96,132.21,132.47,89800.0,125.3575,126.0019,125.2911,125.5375,89800.0
2020-11-02 10:00:00,132.52,132.86,132.51,132.79,83924.0,125.5849,125.9071,125.5754,125.8408,83924.0
2020-11-02 10:10:00,132.78,132.9,132.33,132.42,67017.0,125.8313,125.945,125.4049,125.4902,67017.0
2020-11-02 10:20:00,132.41,132.67,132.13,132.19,58262.0,125.4807,125.7271,125.2153,125.2722,58262.0
2020-11-02 10:30:00,132.19,132.23,131.69,131.7,78353.0,125.2722,125.3101,124.7984,124.8078,78353.0
2020-11-02 10:40:00,131.71,131.92,131.27,131.61,59718.0,124.8173,125.0163,124.4003,124.7225,59718.0
2020-11-02 10:50:00,131.6,131.77,131.33,131.37,48718.0,124.7131,124.8742,124.4572,124.4951,48718.0
2020-11-02 11:00:00,131.36,131.36,131.11,131.15,33733.0,124.4856,124.4856,124.2487,124.2866,33733.0
2020-11-02 11:10:00,131.15,131.36,130.69,130.75,31076.0,124.2866,124.4856,123.8507,123.9075,31076.0
2020-11-02 11:20:00,130.76,131.5,130.59,131.5,24712.0,123.917,124.6183,123.7559,124.6183,24712.0
2020-11-02 11:30:00,131.5,131.7,131.26,131.69,89669.0,124.6183,124.8078,124.3909,124.7984,89669.0
2020-11-02 11:40:00,131.65,131.99,131.65,131.93,31579.0,124.7604,125.0827,124.7604,125.0258,31579.0
2020-11-02 11:50:00,131.88,132.05,131.78,132.05,22575.0,124.9784,125.1395,124.8836,125.1395,22575.0
2020-11-02 12:00:00,132.03,132.27,131.88,132.07,96171.0,125.1206,125.348,124.9784,125.1585,96171.0
2020-11-02 12:10:00,132.04,132.27,131.92,132.08,27265.0,125.13,125.348,125.0163,125.1679,27265.0
2020-11-02 12:20:00,132.09,132.59,132.08,132.52,90118.0,125.1774,125.6513,125.1679,125.5849,90118.0
2020-11-02 12:30:00,132.55,132.55,131.8,131.8,22218.0,125.6133,125.6133,124.9026,124.9026,22218.0
2020-11-02 12:40:00,131.85,131.85,131.49,131.5,38585.0,124.95,124.95,124.6088,124.6183,38585.0
2020-11-02 12:50:00,131.5,131.63,131.35,131.42,97764.0,124.6183,124.7415,124.4761,124.5425,97764.0
2020-11-02 13:00:00,131.4,131.56,130.89,131.07,26624.0,124.5235,124.6752,124.0402,124.2108,26624.0
2020-11-02 13:10:00,131.07,131.1,130.73,130.81,55164.0,124.2108,124.2392,123.8886,123.9644,55164.0
2020-11-02 13:20:00,130.75,130.95,130.63,130.75,34819.0,123.9075,124.0971,123.7938,123.9075,34819.0
2020-11-02 13:30:00,130.73,130.94,130.56,130.64,55225.0,123.8886,124.0876,123.7275,123.8033,55225.0
2020-11-02 13:40:00,130.63,130.74,130.45,130.48,31787.0,123.7938,123.8981,123.6232,123.6517,31787.0
2020-11-02 13:50:00,130.5,130.61,130.19,130.26,31310.0,123.6706,123.7749,123.3769,123.4432,31310.0
2020-11-02 14:00:00,130.23,130.65,129.99,130.54,54090.0,123.4148,123.8128,123.1873,123.7085,54090.0
2020-11-02 14:10:00,130.54,130.76,130.39,130.57,21213.0,123.7085,123.917,123.5664,123.737,21213.0
2020-11-02 14:20:00,130.53,131.0,130.49,130.81,33629.0,123.6991,124.1445,123.6612,123.9644,33629.0
2020-11-02 14:30:00,130.84,130.87,130.58,130.61,24221.0,123.9928,124.0213,123.7464,123.7749,24221.0
2020-11-02 14:40:00,130.62,131.0,130.51,130.75,35923.0,123.7844,124.1445,123.6801,123.9075,35923.0
2020-11-02 14:50:00,130.77,131.0,130.68,130.9,32193.0,123.9265,124.1445,123.8412,124.0497,32193.0
2020-11-02 15:00:00,130.85,131.09,130.7,130.97,62730.0,124.0023,124.2298,123.8602,124.116,62730.0
2020-11-02 15:10:00,130.97,131.35,130.76,131.28,58812.0,124.116,124.4761,123.917,124.4098,58812.0
2020-11-02 15:20:00,131.25,131.48,131.25,131.37,37028.0,124.3814,124.5993,124.3814,124.4951,37028.0
2020-11-02 15:30:00,131.37,131.66,131.12,131.46,86271.0,124.4951,124.7699,124.2582,124.5804,86271.0
2020-11-02 15:40:00,131.43,131.48,130.97,131.3,81218.0,124.552,124.5993,124.116,124.4288,81218.0
2020-11-02 15:50:00,131.28,131.63,131.12,131.56,191684.0,124.4098,124.7415,124.2582,124.6752,191684.0
2020-11-03 09:30:00,133.64,134.07,133.05,133.91,90526.0,126.6463,127.0538,126.0872,126.9022,90526.0
2020-11-03 09:40:00,133.84,134.02,133.48,133.48,39960.0,126.8358,127.0064,126.4947,126.4947,39960.0
2020-11-03 09:50:00,133.51,134.07,133.24,133.72,62182.0,126.5231,127.0538,126.2672,126.7221,62182.0
2020-11-03 10:00:00,133.72,133.98,133.54,133.84,122370.0,126.7221,126.9685,126.5515,126.8358,122370.0
2020-11-03 10:10:00,133.8,133.9,133.41,133.81,76815.0,126.7979,126.8927,126.4283,126.8074,76815.0
2020-11-03 10:20:00,133.83,133.94,132.88,132.89,69614.0,126.8264,126.9306,125.9261,125.9356,69614.0
2020-11-03 10:30:00,132.93,132.93,132.44,132.57,46806.0,125.9735,125.9735,125.5091,125.6323,46806.0
2020-11-03 10:40:00,132.61,133.6,132.36,133.6,69357.0,125.6702,126.6084,125.4333,126.6084,69357.0
2020-11-03 10:50:00,133.59,133.6,132.89,133.21,29659.0,126.5989,126.6084,125.9356,126.2388,29659.0
2020-11-03 11:00:00,133.33,133.47,132.45,132.45,32269.0,126.3525,126.4852,125.5186,125.5186,32269.0
2020-11-03 11:10:00,132.47,132.96,132.3,132.93,53986.0,125.5375,126.0019,125.3764,125.9735,53986.0
2020-11-03 11:20:00,132.89,133.21,132.67,132.81,28387.0,125.9356,126.2388,125.7271,125.8597,28387.0
2020-11-03 11:30:00,132.84,133.12,132.77,133.03,41203.0,125.8882,126.1535,125.8218,126.0682,41203.0
2020-11-03 11:40:00,133.0,133.06,132.31,132.34,27405.0,126.0398,126.0967,125.3859,125.4143,27405.0
2020-11-03 11:50:00,132.36,132.44,131.91,132.0,68247.0,125.4333,125.5091,125.0068,125.0921,68247.0
2020-11-03 12:00:00,132.02,132.2,131.72,131.91,49405.0,125.1111,125.2817,124.8268,125.0068,49405.0
2020-11-03 12:10:00,131.9,132.02,131.76,131.88,25618.0,124.9974,125.1111,124.8647,124.9784,25618.0
2020-11-03 12:20:00,131.88,132.08,131.76,131.97,20677.0,124.9784,125.1679,124.8647,125.0637,20677.0
2020-11-03 12:30:00,132.0,132.14,131.83,131.94,25561.0,125.0921,125.2248,124.931,125.0353,25561.0
2020-11-03 12:40:00,131.97,132.11,131.75,131.93,31146.0,125.0637,125.1964,124.8552,125.0258,31146.0
2020-11-03 12:50:00,131.95,132.0,131.55,131.57,21785.0,125.0447,125.0921,124.6657,124.6846,21785.0
2020-11-03 13:00:00,131.59,131.73,131.49,131.7,16701.0,124.7036,124.8363,124.6088,124.8078,16701.0
2020-11-03 13:10:00,131.76,131.85,131.6,131.83,18634.0,124.8647,124.95,124.7131,124.931,18634.0
2020-11-03 13:20:00,131.8,132.09,131.68,131.88,70680.0,124.9026,125.1774,124.7889,124.9784,70680.0
2020-11-03 13:30:00,131.92,131.99,131.55,131.8,84276.0,125.0163,125.0827,124.6657,124.9026,84276.0
2020-11-03 13:40:00,131.76,132.24,131.71,131.89,28210.0,124.8647,125.3196,124.8173,124.9879,28210.0
2020-11-03 13:50:00,131.91,132.01,131.74,131.76,48269.0,125.0068,125.1016,124.8457,124.8647,48269.0
2020-11-03 14:00:00,131.77,132.05,131.77,132.05,17250.0,124.8742,125.1395,124.8742,125.1395,17250.0
2020-11-03 14:10:00,132.02,132.09,131.59,131.65,28640.0,125.1111,125.1774,124.7036,124.7604,28640.0
2020-11-03 14:20:00,131.66,131.85,131.5,131.55,35114.0,124.7699,124.95,124.6183,124.6657,35114.0
2020-11-03 14:30:00,131.63,131.69,131.43,131.43,37487.0,124.7415,124.7984,124.552,124.552,37487.0
2020-11-03 14:40:00,131.43,131.45,131.14,131.36,49637.0,124.552,124.5709,124.2771,124.4856,49637.0
2020-11-03 14:50:00,131.36,131.48,131.14,131.16,39458.0,124.4856,124.5993,124.2771,124.2961,39458.0
2020-11-03 15:00:00,131.12,131.27,131.0,131.06,120569.0,124.2582,124.4003,124.1445,124.2013,120569.0
2020-11-03 15:10:00,131.08,131.18,130.95,131.0,51522.0,124.2203,124.315,124.0971,124.1445,51522.0
2020-11-03 15:20:00,131.01,131.25,130.76,131.21,185283.0,124.1539,124.3814,123.917,124.3435,185283.0
2020-11-03 15:30:00,131.22,131.62,131.13,131.46,151543.0,124.353,124.732,124.2677,124.5804,151543.0
2020-11-03 15:40:00,131.46,131.84,131.28,131.31,211572.0,124.5804,124.9405,124.4098,124.4382,211572.0
2020-11-03 15:50:00,131.24,131.52,130.7,130.99,455301.0,124.3719,124.6373,123.8602,124.135,455301.0
2020-11-04 09:30:00,134.91,137.85,134.9,136.69,332662.0,127.8498,130.636,127.8404,129.5367,332662.0
2020-11-04 09:40:00,136.8,137.88,136.8,137.5,186697.0,129.6409,130.6644,129.6409,130.3043,186697.0
2020-11-04 09:50:00,137.42,138.1,137.35,137.85,106146.0,130.2285,130.8729,130.1622,130.636,106146.0
2020-11-04 10:00:00,137.93,139.2,137.8,139.09,186576.0,130.7118,131.9153,130.5886,131.8111,186576.0
2020-11-04 10:10:00,139.12,143.76,139.06,142.46,647259.0,131.8395,136.2367,131.7827,135.0047,647259.0
2020-11-04 10:20:00,142.4,143.99,142.24,143.28,362548.0,134.9479,136.4547,134.7962,135.7818,362548.0
2020-11-04 10:30:00,143.28,143.85,142.87,143.8,333024.0,135.7818,136.322,135.3933,136.2746,333024.0
2020-11-04 10:40:00,143.79,145.14,143.68,145.0,420942.0,136.2651,137.5445,136.1609,137.4118,420942.0
2020-11-04 10:50:00,145.06,145.93,144.96,145.87,392136.0,137.4687,138.2931,137.3739,138.2363,392136.0
2020-11-04 11:00:00,145.93,148.24,145.86,147.81,580016.0,138.2931,140.4823,138.2268,140.0748,580016.0
2020-11-04 11:10:00,147.7,148.75,147.11,148.58,390637.0,139.9705,140.9656,139.4114,140.8045,390637.0
2020-11-04 11:20:00,148.55,149.49,148.09,149.24,368831.0,140.776,141.6668,140.3401,141.4299,368831.0
2020-11-04 11:30:00,149.24,149.29,147.7,148.21,313557.0,141.4299,141.4773,139.9705,140.4538,313557.0
2020-11-04 11:40:00,148.12,149.59,148.12,149.06,283468.0,140.3685,141.7616,140.3685,141.2593,283468.0
2020-11-04 11:50:00,149.02,149.45,148.72,149.2,239672.0,141.2214,141.6289,140.9371,141.392,239672.0
2020-11-04 12:00:00,149.19,150.32,148.81,149.84,307452.0,141.3825,142.4534,141.0224,141.9985,307452.0
2020-11-04 12:10:00,149.86,150.33,149.5,149.93,189705.0,142.0175,142.4629,141.6763,142.0838,189705.0
2020-11-04 12:20:00,149.9,151.0,149.9,150.74,175376.0,142.0554,143.0978,142.0554,142.8514,175376.0
2020-11-04 12:30:00,150.77,151.18,150.46,150.94,186832.0,142.8799,143.2684,142.5861,143.041,186832.0
2020-11-04 12:40:00,150.97,151.44,150.8,150.98,187270.0,143.0694,143.5148,142.9083,143.0789,187270.0
2020-11-04 12:50:00,150.99,151.34,150.71,150.74,144463.0,143.0883,143.42,142.823,142.8514,144463.0
2020-11-04 13:00:00,150.77,151.49,150.72,151.08,150130.0,142.8799,143.5622,142.8325,143.1736,150130.0
2020-11-04 13:10:00,151.17,151.82,151.07,151.18,117770.0,143.2589,143.8749,143.1642,143.2684,117770.0
2020-11-04 13:20:00,151.21,151.22,150.53,150.67,136089.0,143.2968,143.3063,142.6524,142.7851,136089.0
2020-11-04 13:30:00,150.7,151.57,150.46,151.36,174757.0,142.8135,143.638,142.5861,143.439,174757.0
2020-11-04 13:40:00,151.43,151.6,150.26,150.34,149387.0,143.5053,143.6664,142.3965,142.4724,149387.0
2020-11-04 13:50:00,150.38,150.76,149.88,149.92,169293.0,142.5103,142.8704,142.0364,142.0743,169293.0
2020-11-04 14:00:00,149.96,150.66,149.86,150.56,87060.0,142.1122,142.7756,142.0175,142.6808,87060.0
2020-11-04 14:10:00,150.63,151.25,150.43,151.13,132745.0,142.7472,143.3347,142.5576,143.221,132745.0
2020-11-04 14:20:00,151.14,151.66,151.12,151.58,128754.0,143.2305,143.7233,143.2115,143.6475,128754.0
2020-11-04 14:30:00,151.64,151.98,151.34,151.53,198751.0,143.7043,144.0265,143.42,143.6001,198751.0
2020-11-04 14:40:00,151.56,151.56,151.04,151.31,153382.0,143.6285,143.6285,143.1357,143.3916,153382.0
2020-11-04 14:50:00,151.31,151.97,151.29,151.48,149260.0,143.3916,144.0171,143.3726,143.5527,149260.0
2020-11-04 15:00:00,151.55,151.63,150.39,150.42,174632.0,143.619,143.6948,142.5197,142.5482,174632.0
2020-11-04 15:10:00,150.41,150.46,149.01,149.05,211126.0,142.5387,142.5861,141.212,141.2499,211126.0
2020-11-04 15:20:00,149.08,149.63,149.01,149.22,171586.0,141.2783,141.7995,141.212,141.411,171586.0
2020-11-04 15:30:00,149.21,149.66,149.03,149.61,208730.0,141.4015,141.8279,141.2309,141.7806,208730.0
2020-11-04 15:40:00,149.58,149.61,148.77,149.19,291311.0,141.7521,141.7806,140.9845,141.3825,291311.0
2020-11-04 15:50:00,149.15,149.28,148.47,148.7,521050.0,141.3446,141.4678,140.7002,140.9182,521050.0
2020-11-05 09:30:00,147.2,148.81,145.77,147.03,281317.0,139.4967,141.0224,138.1415,139.3356,281317.0
2020-11-05 09:40:00,146.84,147.2,145.6,146.5,193415.0,139.1555,139.4967,137.9804,138.8333,193415.0
2020-11-05 09:50:00,146.42,147.1,146.16,146.16,142669.0,138.7575,139.4019,138.5111,138.5111,142669.0
2020-11-05 10:00:00,146.27,147.0,146.02,146.76,126464.0,138.6153,139.3071,138.3784,139.0797,126464.0
2020-11-05 10:10:00,146.76,147.0,146.37,146.72,105959.0,139.0797,139.3071,138.7101,139.0418,105959.0
2020-11-05 10:20:00,146.72,147.78,146.72,147.72,111265.0,139.0418,140.0463,139.0418,139.9895,111265.0
2020-11-05 10:30:00,147.6,147.92,147.01,147.05,110861.0,139.8757,140.179,139.3166,139.3545,110861.0
2020-11-05 10:40:00,147.06,147.73,146.74,147.73,88733.0,139.364,139.9989,139.0608,139.9989,88733.0
2020-11-05 10:50:00,147.73,147.86,146.94,147.37,79577.0,139.9989,140.1221,139.2503,139.6578,79577.0
2020-11-05 11:00:00,147.28,147.75,146.56,146.62,89956.0,139.5725,140.0179,138.8902,138.947,89956.0
2020-11-05 11:10:00,146.55,146.59,146.11,146.41,77994.0,138.8807,138.9186,138.4637,138.748,77994.0
2020-11-05 11:20:00,146.36,146.63,146.03,146.41,70877.0,138.7006,138.9565,138.3879,138.748,70877.0
2020-11-05 11:30:00,146.42,146.83,146.18,146.59,75005.0,138.7575,139.146,138.5301,138.9186,75005.0
2020-11-05 11:40:00,146.64,146.99,146.59,146.79,116691.0,138.966,139.2977,138.9186,139.1081,116691.0
2020-11-05 11:50:00,146.83,146.83,145.76,145.96,122123.0,139.146,139.146,138.132,138.3216,122123.0
2020-11-05 12:00:00,145.91,146.2,145.67,146.09,81859.0,138.2742,138.549,138.0467,138.4448,81859.0
2020-11-05 12:10:00,146.14,146.33,145.21,145.29,174302.0,138.4922,138.6722,137.6108,137.6866,174302.0
2020-11-05 12:20:00,145.28,145.52,145.04,145.13,87327.0,137.6772,137.9046,137.4497,137.535,87327.0
2020-11-05 12:30:00,145.16,145.58,144.81,145.53,96612.0,137.5634,137.9615,137.2318,137.9141,96612.0
2020-11-05 12:40:00,145.56,145.78,145.2,145.42,60974.0,137.9425,138.151,137.6013,137.8098,60974.0
2020-11-05 12:50:00,145.42,145.61,145.29,145.37,38196.0,137.8098,137.9899,137.6866,137.7624,38196.0
2020-11-05 13:00:00,145.42,145.84,145.05,145.14,51478.0,137.8098,138.2079,137.4592,137.5445,51478.0
2020-11-05 13:10:00,145.12,145.21,144.96,145.13,61064.0,137.5255,137.6108,137.3739,137.535,61064.0
2020-11-05 13:20:00,145.16,145.33,144.7,145.14,154481.0,137.5634,137.7245,137.1275,137.5445,154481.0
2020-11-05 13:30:00,145.17,145.27,144.94,145.24,38421.0,137.5729,137.6677,137.355,137.6393,38421.0
2020-11-05 13:40:00,145.29,145.39,144.9,145.28,47072.0,137.6866,137.7814,137.317,137.6772,47072.0
2020-11-05 13:50:00,145.3,145.67,145.29,145.63,39703.0,137.6961,138.0467,137.6866,138.0088,39703.0
2020-11-05 14:00:00,145.66,145.89,145.57,145.75,56788.0,138.0373,138.2552,137.952,138.1226,56788.0
2020-11-05 14:10:00,145.78,146.11,145.74,146.03,51295.0,138.151,138.4637,138.1131,138.3879,51295.0
2020-11-05 14:20:00,146.0,146.19,145.81,145.98,57814.0,138.3595,138.5395,138.1794,138.3405,57814.0
2020-11-05 14:30:00,145.96,146.35,145.96,146.15,71209.0,138.3216,138.6912,138.3216,138.5016,71209.0
2020-11-05 14:40:00,146.12,146.52,145.75,145.95,116349.0,138.4732,138.8523,138.1226,138.3121,116349.0
2020-11-05 14:50:00,145.98,146.3,145.69,146.12,70363.0,138.3405,138.6438,138.0657,138.4732,70363.0
2020-11-05 15:00:00,146.1,146.25,145.88,146.07,85512.0,138.4542,138.5964,138.2458,138.4258,85512.0
2020-11-05 15:10:00,146.08,146.16,145.92,146.02,176719.0,138.4353,138.5111,138.2837,138.3784,176719.0
2020-11-05 15:20:00,146.03,146.39,145.99,146.37,84617.0,138.3879,138.7291,138.35,138.7101,84617.0
2020-11-05 15:30:00,146.35,146.5,146.08,146.3,145234.0,138.6912,138.8333,138.4353,138.6438,145234.0
2020-11-05 15:40:00,146.31,146.41,145.54,145.59,123765.0,138.6533,138.748,137.9236,137.9709,123765.0
2020-11-05 15:50:00,145.56,146.07,145.52,145.52,330048.0,137.9425,138.4258,137.9046,137.9046,330048.0
2020-11-06 09:30:00,145.05,145.76,144.75,145.72,129033.0,137.4592,138.132,137.1749,138.0941,129033.0
2020-11-06 09:40:00,145.59,146.6,145.48,146.09,36031.0,137.9709,138.9281,137.8667,138.4448,36031.0
2020-11-06 09:50:00,146.11,146.49,145.56,146.25,76267.0,138.4637,138.8238,137.9425,138.5964,76267.0
2020-11-06 10:00:00,146.1,146.5,145.64,146.48,39615.0,138.4542,138.8333,138.0183,138.8144,39615.0
2020-11-06 10:10:00,146.4,146.74,146.22,146.67,43109.0,138.7385,139.0608,138.568,138.9944,43109.0
2020-11-06 10:20:00,146.55,146.68,146.25,146.4,32820.0,138.8807,139.0039,138.5964,138.7385,32820.0
2020-11-06 10:30:00,146.46,146.53,146.1,146.16,35533.0,138.7954,138.8617,138.4542,138.5111,35533.0
2020-11-06 10:40:00,146.1,146.57,146.01,146.31,32433.0,138.4542,138.8996,138.369,138.6533,32433.0
2020-11-06 10:50:00,146.36,146.84,145.89,146.08,39355.0,138.7006,139.1555,138.2552,138.4353,39355.0
2020-11-06 11:00:00,146.16,146.95,146.08,146.64,42625.0,138.5111,139.2598,138.4353,138.966,42625.0
2020-11-06 11:10:00,146.64,146.76,145.85,146.32,47927.0,138.966,139.0797,138.2173,138.6627,47927.0
2020-11-06 11:20:00,146.32,146.9,146.21,146.83,68309.0,138.6627,139.2124,138.5585,139.146,68309.0
2020-11-06 11:30:00,146.76,147.22,146.75,147.07,51712.0,139.0797,139.5156,139.0702,139.3735,51712.0
2020-11-06 11:40:00,147.07,147.21,146.41,146.5,120545.0,139.3735,139.5062,138.748,138.8333,120545.0
2020-11-06 11:50:00,146.44,147.05,146.44,146.9,59401.0,138.7765,139.3545,138.7765,139.2124,59401.0
2020-11-06 12:00:00,146.98,147.15,146.59,146.9,24520.0,139.2882,139.4493,138.9186,139.2124,24520.0
2020-11-06 12:10:00,146.9,146.97,146.63,146.83,30033.0,139.2124,139.2787,138.9565,139.146,30033.0
2020-11-06 12:20:00,146.87,146.87,146.52,146.65,20051.0,139.184,139.184,138.8523,138.9755,20051.0
2020-11-06 12:30:00,146.69,146.84,146.57,146.74,43997.0,139.0134,139.1555,138.8996,139.0608,43997.0
2020-11-06 12:40:00,146.75,147.16,146.63,147.11,17687.0,139.0702,139.4588,138.9565,139.4114,17687.0
2020-11-06 12:50:00,147.06,147.32,147.06,147.08,20522.0,139.364,139.6104,139.364,139.383,20522.0
2020-11-06 13:00:00,147.04,147.18,146.87,146.94,42293.0,139.3451,139.4777,139.184,139.2503,42293.0
2020-11-06 13:10:00,146.94,147.1,146.5,146.5,34595.0,139.2503,139.4019,138.8333,138.8333,34595.0
2020-11-06 13:20:00,146.55,146.76,146.19,146.72,49880.0,138.8807,139.0797,138.5395,139.0418,49880.0
2020-11-06 13:30:00,146.66,146.92,146.52,146.84,45405.0,138.9849,139.2313,138.8523,139.1555,45405.0
2020-11-06 13:40:00,146.92,147.05,146.69,146.9,55522.0,139.2313,139.3545,139.0134,139.2124,55522.0
2020-11-06 13:50:00,146.9,147.14,146.52,146.78,32593.0,139.2124,139.4398,138.8523,139.0987,32593.0
2020-11-06 14:00:00,146.78,147.08,146.77,146.98,37765.0,139.0987,139.383,139.0892,139.2882,37765.0
2020-11-06 14:10:00,146.95,147.3,146.54,147.11,76010.0,139.2598,139.5914,138.8712,139.4114,76010.0
2020-11-06 14:20:00,147.11,147.39,147.02,147.21,130113.0,139.4114,139.6767,139.3261,139.5062,130113.0
2020-11-06 14:30:00,147.17,147.17,146.75,147.03,82291.0,139.4683,139.4683,139.0702,139.3356,82291.0
2020-11-06 14:40:00,147.0,147.03,145.88,146.62,164710.0,139.3071,139.3356,138.2458,138.947,164710.0
2020-11-06 14:50:00,146.65,146.87,146.33,146.34,56034.0,138.9755,139.184,138.6722,138.6817,56034.0
2020-11-06 15:00:00,146.31,146.37,145.91,145.99,62409.0,138.6533,138.7101,138.2742,138.35,62409.0
2020-11-06 15:10:00,145.95,146.1,139.1,141.36,732212.0,138.3121,138.4542,131.8206,133.9623,732212.0
2020-11-06 15:20:00,141.38,143.41,140.0,141.44,810016.0,133.9813,135.905,132.6735,134.0381,810016.0
2020-11-06 15:30:00,141.44,142.1,141.05,141.55,375728.0,134.0381,134.6636,133.6685,134.1424,375728.0
2020-11-06 15:40:00,141.58,143.7,141.57,142.81,425006.0,134.1708,136.1798,134.1613,135.3364,425006.0
2020-11-06 15:50:00,142.78,143.03,141.93,142.89,602121.0,135.308,135.5449,134.5025,135.4122,602121.0
2020-11-09 09:30:00,142.54,144.75,142.38,143.83,299208.0,135.0805,137.1749,134.9289,136.303,299208.0
2020-11-09 09:40:00,143.82,144.29,142.1,142.47,270254.0,136.2936,136.739,134.6636,135.0142,270254.0
2020-11-09 09:50:00,142.22,144.5,141.79,143.28,196261.0,134.7773,136.938,134.3698,135.7818,196261.0
2020-11-09 10:00:00,143.27,144.42,143.02,143.35,120850.0,135.7723,136.8622,135.5354,135.8482,120850.0
2020-11-09 10:10:00,143.17,143.34,141.22,141.92,225244.0,135.6776,135.8387,133.8296,134.493,225244.0
2020-11-09 10:20:00,142.07,142.34,140.74,140.74,159292.0,134.6351,134.891,133.3747,133.3747,159292.0
2020-11-09 10:30:00,140.87,141.47,140.6,141.0,160019.0,133.4979,134.0665,133.2421,133.6211,160019.0
2020-11-09 10:40:00,141.02,143.14,140.97,142.74,119713.0,133.6401,135.6491,133.5927,135.2701,119713.0
2020-11-09 10:50:00,142.83,143.22,142.14,143.1,75216.0,135.3554,135.725,134.7015,135.6112,75216.0
2020-11-09 11:00:00,143.03,143.03,142.19,142.86,92671.0,135.5449,135.5449,134.7489,135.3838,92671.0
2020-11-09 11:10:00,142.88,143.22,142.04,142.3,69142.0,135.4028,135.725,134.6067,134.8531,69142.0
2020-11-09 11:20:00,142.35,142.75,142.11,142.49,61692.0,134.9005,135.2796,134.6731,135.0332,61692.0
2020-11-09 11:30:00,142.56,143.04,141.7,141.92,71126.0,135.0995,135.5544,134.2845,134.493,71126.0
2020-11-09 11:40:00,141.9,141.92,140.96,141.13,85109.0,134.474,134.493,133.5832,133.7443,85109.0
2020-11-09 11:50:00,141.15,141.4,140.72,141.39,67292.0,133.7633,134.0002,133.3558,133.9907,67292.0
2020-11-09 12:00:00,141.36,142.55,141.26,142.44,59758.0,133.9623,135.09,133.8675,134.9858,59758.0
2020-11-09 12:10:00,142.44,142.91,142.22,142.63,86435.0,134.9858,135.4312,134.7773,135.1658,86435.0
2020-11-09 12:20:00,142.63,143.39,142.63,143.02,63953.0,135.1658,135.8861,135.1658,135.5354,63953.0
2020-11-09 12:30:00,143.02,143.73,142.79,143.44,50298.0,135.5354,136.2083,135.3175,135.9335,50298.0
2020-11-09 12:40:00,143.46,143.49,143.09,143.17,48812.0,135.9524,135.9808,135.6018,135.6776,48812.0
2020-11-09 12:50:00,143.23,143.58,143.09,143.51,41955.0,135.7344,136.0661,135.6018,135.9998,41955.0
2020-11-09 13:00:00,143.58,144.19,143.56,144.02,46377.0,136.0661,136.6442,136.0472,136.4831,46377.0
2020-11-09 13:10:00,143.98,144.12,143.77,143.95,58292.0,136.4452,136.5779,136.2462,136.4168,58292.0
2020-11-09 13:20:00,143.96,144.13,143.64,143.75,63178.0,136.4262,136.5873,136.123,136.2272,63178.0
2020-11-09 13:30:00,143.81,144.03,143.31,143.61,51799.0,136.2841,136.4926,135.8103,136.0946,51799.0
2020-11-09 13:40:00,143.61,143.85,143.51,143.69,49730.0,136.0946,136.322,135.9998,136.1704,49730.0
2020-11-09 13:50:00,143.69,144.0,143.46,143.95,71892.0,136.1704,136.4641,135.9524,136.4168,71892.0
2020-11-09 14:00:00,143.95,144.01,143.33,143.33,33028.0,136.4168,136.4736,135.8292,135.8292,33028.0
2020-11-09 14:10:00,143.29,143.71,143.2,143.4,48953.0,135.7913,136.1893,135.706,135.8955,48953.0
2020-11-09 14:20:00,143.38,143.38,142.89,142.97,47177.0,135.8766,135.8766,135.4122,135.488,47177.0
2020-11-09 14:30:00,142.89,143.2,142.67,143.09,58262.0,135.4122,135.706,135.2037,135.6018,58262.0
2020-11-09 14:40:00,143.04,143.27,142.61,143.27,42109.0,135.5544,135.7723,135.1469,135.7723,42109.0
2020-11-09 14:50:00,143.26,143.31,142.83,143.31,33561.0,135.7629,135.8103,135.3554,135.8103,33561.0
2020-11-09 15:00:00,143.2,143.31,142.78,142.92,47123.0,135.706,135.8103,135.308,135.4407,47123.0
2020-11-09 15:10:00,143.01,143.12,142.68,142.81,38000.0,135.526,135.6302,135.2132,135.3364,38000.0
2020-11-09 15:20:00,142.81,142.88,142.56,142.66,40070.0,135.3364,135.4028,135.0995,135.1943,40070.0
2020-11-09 15:30:00,142.69,143.3,142.69,143.12,71557.0,135.2227,135.8008,135.2227,135.6302,71557.0
2020-11-09 15:40:00,143.08,143.29,142.64,142.81,89560.0,135.5923,135.7913,135.1753,135.3364,89560.0
2020-11-09 15:50:00,142.78,142.79,141.9,142.26,399231.0,135.308,135.3175,134.474,134.8152,399231.0
2020-11-10 09:30:00,147.6,148.0,144.01,144.56,444161.0,139.8757,140.2548,136.4736,136.9948,444161.0
2020-11-10 09:40:00,144.53,145.94,143.79,145.69,193117.0,136.9664,138.3026,136.2651,138.0657,193117.0
2020-11-10 09:50:00,145.77,146.88,145.4,146.66,138589.0,138.1415,139.1934,137.7909,138.9849,138589.0
2020-11-10 10:00:00,146.68,147.6,146.23,147.25,190217.0,139.0039,139.8757,138.5774,139.5441,190217.0
2020-11-10 10:10:00,147.28,147.99,147.12,147.76,182454.0,139.5725,140.2453,139.4209,140.0274,182454.0
2020-11-10 10:20:00,147.78,147.9,147.01,147.01,195397.0,140.0463,140.16,139.3166,139.3166,195397.0
2020-11-10 10:30:00,147.08,149.2,146.72,148.6,220838.0,139.383,141.392,139.0418,140.8234,220838.0
2020-11-10 10:40:00,148.6,148.82,147.18,147.32,144341.0,140.8234,141.0319,139.4777,139.6104,144341.0
2020-11-10 10:50:00,147.24,147.35,145.77,145.8,90322.0,139.5346,139.6388,138.1415,138.1699,90322.0
2020-11-10 11:00:00,145.59,146.98,145.44,146.97,66388.0,137.9709,139.2882,137.8288,139.2787,66388.0
2020-11-10 11:10:00,146.97,147.62,146.91,147.27,55202.0,139.2787,139.8947,139.2219,139.563,55202.0
2020-11-10 11:20:00,147.16,147.54,146.9,147.48,58813.0,139.4588,139.8189,139.2124,139.762,58813.0
2020-11-10 11:30:00,147.45,147.73,147.17,147.4,62097.0,139.7336,139.9989,139.4683,139.6862,62097.0
2020-11-10 11:40:00,147.32,147.9,147.29,147.62,47173.0,139.6104,140.16,139.582,139.8947,47173.0
2020-11-10 11:50:00,147.66,148.05,147.47,148.05,45724.0,139.9326,140.3022,139.7526,140.3022,45724.0
2020-11-10 12:00:00,147.98,148.51,147.94,148.41,64447.0,140.2359,140.7381,140.198,140.6434,64447.0
2020-11-10 12:10:00,148.41,148.86,148.41,148.7,42419.0,140.6434,141.0698,140.6434,140.9182,42419.0
2020-11-10 12:20:00,148.69,148.79,148.23,148.34,53105.0,140.9087,141.0035,140.4728,140.577,53105.0
2020-11-10 12:30:00,148.4,148.49,147.68,147.68,50187.0,140.6339,140.7192,139.9516,139.9516,50187.0
2020-11-10 12:40:00,147.68,148.02,147.45,147.58,42074.0,139.9516,140.2738,139.7336,139.8568,42074.0
2020-11-10 12:50:00,147.59,147.59,146.84,147.19,60802.0,139.8663,139.8663,139.1555,139.4872,60802.0
2020-11-10 13:00:00,147.3,147.4,146.85,147.0,39278.0,139.5914,139.6862,139.165,139.3071,39278.0
2020-11-10 13:10:00,147.0,147.23,146.26,146.68,62130.0,139.3071,139.5251,138.6059,139.0039,62130.0
2020-11-10 13:20:00,146.66,146.74,146.0,146.53,67662.0,138.9849,139.0608,138.3595,138.8617,67662.0
2020-11-10 13:30:00,146.55,147.16,146.46,147.01,51284.0,138.8807,139.4588,138.7954,139.3166,51284.0
2020-11-10 13:40:00,147.03,147.46,146.95,147.26,62204.0,139.3356,139.7431,139.2598,139.5535,62204.0
2020-11-10 13:50:00,147.26,147.55,147.14,147.22,46898.0,139.5535,139.8284,139.4398,139.5156,46898.0
2020-11-10 14:00:00,147.16,147.46,147.1,147.31,24692.0,139.4588,139.7431,139.4019,139.6009,24692.0
2020-11-10 14:10:00,147.27,147.79,147.15,147.56,46596.0,139.563,140.0558,139.4493,139.8378,46596.0
2020-11-10 14:20:00,147.63,147.85,147.48,147.58,47267.0,139.9042,140.1127,139.762,139.8568,47267.0
2020-11-10 14:30:00,147.53,147.78,147.37,147.47,29915.0,139.8094,140.0463,139.6578,139.7526,29915.0
2020-11-10 14:40:00,147.47,147.9,147.27,147.9,40773.0,139.7526,140.16,139.563,140.16,40773.0
2020-11-10 14:50:00,147.82,148.27,147.77,147.92,72465.0,140.0842,140.5107,140.0369,140.179,72465.0
2020-11-10 15:00:00,147.97,147.99,147.56,147.83,39425.0,140.2264,140.2453,139.8378,140.0937,39425.0
2020-11-10 15:10:00,147.87,148.0,147.59,147.84,33546.0,140.1316,140.2548,139.8663,140.1032,33546.0
2020-11-10 15:20:00,147.84,148.38,147.82,148.25,61176.0,140.1032,140.6149,140.0842,140.4917,61176.0
2020-11-10 15:30:00,148.2,148.29,147.5,147.53,53663.0,140.4443,140.5296,139.781,139.8094,53663.0
2020-11-10 15:40:00,147.53,148.25,147.53,148.05,117732.0,139.8094,140.4917,139.8094,140.3022,117732.0
2020-11-10 15:50:00,148.05,148.1,146.46,146.5,422097.0,140.3022,140.3496,138.7954,138.8333,422097.0
2020-11-11 09:30:00,147.76,147.76,145.36,146.0,177711.0,140.0274,140.0274,137.753,138.3595,177711.0
2020-11-11 09:40:00,145.95,146.65,145.46,146.15,66227.0,138.3121,138.9755,137.8477,138.5016,66227.0
2020-11-11 09:50:00,146.09,146.11,144.53,144.8,94873.0,138.4448,138.4637,136.9664,137.2223,94873.0
2020-11-11 10:00:00,144.84,145.14,143.85,144.0,63251.0,137.2602,137.5445,136.322,136.4641,63251.0
2020-11-11 10:10:00,144.09,144.29,143.44,143.5,47929.0,136.5494,136.739,135.9335,135.9903,47929.0
2020-11-11 10:20:00,143.5,143.89,143.41,143.67,47894.0,135.9903,136.3599,135.905,136.1514,47894.0
2020-11-11 10:30:00,143.73,144.45,143.6,144.14,44981.0,136.2083,136.8906,136.0851,136.5968,44981.0
2020-11-11 10:40:00,144.12,144.15,143.77,143.8,39220.0,136.5779,136.6063,136.2462,136.2746,39220.0
2020-11-11 10:50:00,143.77,144.02,143.47,143.49,34463.0,136.2462,136.4831,135.9619,135.9808,34463.0
2020-11-11 11:00:00,143.47,144.18,143.37,143.79,115151.0,135.9619,136.6347,135.8671,136.2651,115151.0
2020-11-11 11:10:00,143.79,144.48,143.5,144.48,26879.0,136.2651,136.919,135.9903,136.919,26879.0
2020-11-11 11:20:00,144.39,144.69,144.26,144.67,73243.0,136.8337,137.118,136.7105,137.0991,73243.0
2020-11-11 11:30:00,144.68,144.85,144.36,144.62,73646.0,137.1086,137.2697,136.8053,137.0517,73646.0
2020-11-11 11:40:00,144.71,145.24,144.69,145.24,46646.0,137.137,137.6393,137.118,137.6393,46646.0
2020-11-11 11:50:00,145.24,145.24,144.74,144.87,26269.0,137.6393,137.6393,137.1654,137.2886,26269.0
2020-11-11 12:00:00,144.87,145.24,144.87,145.17,22433.0,137.2886,137.6393,137.2886,137.5729,22433.0
2020-11-11 12:10:00,145.15,145.34,145.02,145.08,30988.0,137.554,137.734,137.4308,137.4876,30988.0
2020-11-11 12:20:00,145.1,145.21,145.05,145.14,20489.0,137.5066,137.6108,137.4592,137.5445,20489.0
2020-11-11 12:30:00,145.1,145.26,144.95,145.16,24118.0,137.5066,137.6582,137.3644,137.5634,24118.0
2020-11-11 12:40:00,145.13,145.2,144.96,145.05,21963.0,137.535,137.6013,137.3739,137.4592,21963.0
2020-11-11 12:50:00,145.05,145.08,144.72,144.85,20880.0,137.4592,137.4876,137.1465,137.2697,20880.0
2020-11-11 13:00:00,144.89,145.0,144.59,144.67,27198.0,137.3076,137.4118,137.0233,137.0991,27198.0
2020-11-11 13:10:00,144.69,144.93,144.64,144.84,21865.0,137.118,137.3455,137.0707,137.2602,21865.0
2020-11-11 13:20:00,144.84,144.94,144.72,144.76,27107.0,137.2602,137.355,137.1465,137.1844,27107.0
2020-11-11 13:30:00,144.8,145.0,144.77,144.85,21572.0,137.2223,137.4118,137.1938,137.2697,21572.0
2020-11-11 13:40:00,144.83,144.85,144.3,144.4,32492.0,137.2507,137.2697,136.7484,136.8432,32492.0
2020-11-11 13:50:00,144.4,144.4,144.16,144.29,27120.0,136.8432,136.8432,136.6158,136.739,27120.0
2020-11-11 14:00:00,144.35,144.57,144.27,144.38,25332.0,136.7958,137.0043,136.72,136.8243,25332.0
2020-11-11 14:10:00,144.4,144.57,144.39,144.45,12815.0,136.8432,137.0043,136.8337,136.8906,12815.0
2020-11-11 14:20:00,144.5,144.57,144.34,144.34,21359.0,136.938,137.0043,136.7864,136.7864,21359.0
2020-11-11 14:30:00,144.37,144.67,144.34,144.57,34455.0,136.8148,137.0991,136.7864,137.0043,34455.0
2020-11-11 14:40:00,144.56,144.56,143.69,143.8,45667.0,136.9948,136.9948,136.1704,136.2746,45667.0
2020-11-11 14:50:00,143.85,144.39,143.75,144.24,34975.0,136.322,136.8337,136.2272,136.6916,34975.0
2020-11-11 15:00:00,144.24,144.41,144.19,144.38,24229.0,136.6916,136.8527,136.6442,136.8243,24229.0
2020-11-11 15:10:00,144.36,144.45,144.27,144.45,24271.0,136.8053,136.8906,136.72,136.8906,24271.0
2020-11-11 15:20:00,144.48,144.5,144.19,144.37,36086.0,136.919,136.938,136.6442,136.8148,36086.0
2020-11-11 15:30:00,144.36,144.7,144.33,144.59,39563.0,136.8053,137.1275,136.7769,137.0233,39563.0
2020-11-11 15:40:00,144.6,144.99,144.56,144.96,65546.0,137.0327,137.4023,136.9948,137.3739,65546.0
2020-11-11 15:50:00,144.99,145.19,144.72,144.76,333739.0,137.4023,137.5919,137.1465,137.1844,333739.0
2020-11-12 09:30:00,142.93,142.99,141.83,142.48,228161.0,136.1609,136.218,135.113,135.7322,228161.0
2020-11-12 09:40:00,142.55,143.3,142.38,142.9,83401.0,135.7989,136.5133,135.6369,136.1323,83401.0
2020-11-12 09:50:00,142.9,143.46,142.63,143.14,68222.0,136.1323,136.6658,135.8751,136.3609,68222.0
2020-11-12 10:00:00,143.06,143.13,142.12,142.35,80964.0,136.2847,136.3514,135.3892,135.6083,80964.0
2020-11-12 10:10:00,142.41,142.82,142.18,142.24,47175.0,135.6655,136.0561,135.4464,135.5035,47175.0
2020-11-12 10:20:00,142.24,142.36,141.88,141.99,53736.0,135.5035,135.6179,135.1606,135.2654,53736.0
2020-11-12 10:30:00,142.03,142.04,141.06,141.09,83123.0,135.3035,135.313,134.3794,134.408,83123.0
2020-11-12 10:40:00,141.13,141.72,141.07,141.47,42100.0,134.4461,135.0082,134.389,134.77,42100.0
2020-11-12 10:50:00,141.47,141.6,141.12,141.53,45324.0,134.77,134.8939,134.4366,134.8272,45324.0
2020-11-12 11:00:00,141.49,141.76,141.27,141.43,37106.0,134.7891,135.0463,134.5795,134.7319,37106.0
2020-11-12 11:10:00,141.33,141.4,141.09,141.16,57574.0,134.6366,134.7033,134.408,134.4747,57574.0
2020-11-12 11:20:00,141.19,141.65,141.16,141.45,36865.0,134.5033,134.9415,134.4747,134.751,36865.0
2020-11-12 11:30:00,141.48,141.49,141.15,141.21,40628.0,134.7795,134.7891,134.4652,134.5223,40628.0
2020-11-12 11:40:00,141.18,141.65,141.05,141.61,47647.0,134.4937,134.9415,134.3699,134.9034,47647.0
2020-11-12 11:50:00,141.57,141.7,141.33,141.56,44117.0,134.8653,134.9891,134.6366,134.8557,44117.0
2020-11-12 12:00:00,141.51,141.67,141.15,141.23,52286.0,134.8081,134.9605,134.4652,134.5414,52286.0
2020-11-12 12:10:00,141.22,141.42,141.04,141.33,39520.0,134.5318,134.7224,134.3604,134.6366,39520.0
2020-11-12 12:20:00,141.32,141.5,141.1,141.15,33255.0,134.6271,134.7986,134.4175,134.4652,33255.0
2020-11-12 12:30:00,141.11,141.34,140.99,141.08,41011.0,134.4271,134.6462,134.3127,134.3985,41011.0
2020-11-12 12:40:00,141.07,141.12,140.66,140.66,32523.0,134.389,134.4366,133.9984,133.9984,32523.0
2020-11-12 12:50:00,140.67,140.85,140.51,140.67,34648.0,134.0079,134.1794,133.8555,134.0079,34648.0
2020-11-12 13:00:00,140.63,140.71,140.21,140.34,34191.0,133.9698,134.046,133.5697,133.6935,34191.0
2020-11-12 13:10:00,140.38,140.63,140.12,140.31,70417.0,133.7316,133.9698,133.4839,133.6649,70417.0
2020-11-12 13:20:00,140.37,140.53,140.23,140.53,42957.0,133.7221,133.8745,133.5887,133.8745,42957.0
2020-11-12 13:30:00,140.51,140.98,140.4,140.92,35733.0,133.8555,134.3032,133.7507,134.2461,35733.0
2020-11-12 13:40:00,140.87,141.21,140.77,141.03,37697.0,134.1984,134.5223,134.1032,134.3508,37697.0
2020-11-12 13:50:00,141.03,141.28,140.84,141.13,28064.0,134.3508,134.589,134.1698,134.4461,28064.0
2020-11-12 14:00:00,141.13,141.18,140.6,140.6,25109.0,134.4461,134.4937,133.9412,133.9412,25109.0
2020-11-12 14:10:00,140.62,140.91,140.61,140.75,45045.0,133.9603,134.2365,133.9507,134.0841,45045.0
2020-11-12 14:20:00,140.75,140.9,140.63,140.86,32393.0,134.0841,134.227,133.9698,134.1889,32393.0
2020-11-12 14:30:00,140.86,141.25,140.75,141.04,37489.0,134.1889,134.5604,134.0841,134.3604,37489.0
2020-11-12 14:40:00,141.04,141.25,140.78,141.18,45997.0,134.3604,134.5604,134.1127,134.4937,45997.0
2020-11-12 14:50:00,141.15,141.23,141.01,141.08,45800.0,134.4652,134.5414,134.3318,134.3985,45800.0
2020-11-12 15:00:00,141.08,141.28,140.55,140.61,44815.0,134.3985,134.589,133.8936,133.9507,44815.0
2020-11-12 15:10:00,140.6,140.82,140.28,140.38,105262.0,133.9412,134.1508,133.6364,133.7316,105262.0
2020-11-12 15:20:00,140.41,140.42,139.9,139.9,89611.0,133.7602,133.7697,133.2744,133.2744,89611.0
2020-11-12 15:30:00,139.88,140.2,139.86,140.17,112761.0,133.2553,133.5602,133.2363,133.5316,112761.0
2020-11-12 15:40:00,140.15,140.34,140.08,140.19,124005.0,133.5125,133.6935,133.4458,133.5506,124005.0
2020-11-12 15:50:00,140.2,141.05,140.16,141.03,238708.0,133.5602,134.3699,133.522,134.3508,238708.0
2020-11-13 09:30:00,142.43,142.47,141.6,141.93,86148.0,135.6845,135.7226,134.8939,135.2082,86148.0
2020-11-13 09:40:00,141.99,142.25,141.87,142.13,26988.0,135.2654,135.5131,135.1511,135.3987,26988.0
2020-11-13 09:50:00,142.14,142.19,141.32,141.8,29007.0,135.4083,135.4559,134.6271,135.0844,29007.0
2020-11-13 10:00:00,141.85,142.25,141.53,142.25,42149.0,135.132,135.5131,134.8272,135.5131,42149.0
2020-11-13 10:10:00,142.22,142.22,141.44,141.91,31799.0,135.4845,135.4845,134.7414,135.1892,31799.0
2020-11-13 10:20:00,141.94,142.62,141.86,142.62,43525.0,135.2177,135.8655,135.1415,135.8655,43525.0
2020-11-13 10:30:00,142.57,143.02,142.57,142.79,31416.0,135.8179,136.2466,135.8179,136.0275,31416.0
2020-11-13 10:40:00,142.79,143.07,142.66,143.04,26413.0,136.0275,136.2942,135.9036,136.2657,26413.0
2020-11-13 10:50:00,142.94,143.21,142.52,142.87,37693.0,136.1704,136.4276,135.7703,136.1037,37693.0
2020-11-13 11:00:00,142.89,143.0,142.67,142.69,30798.0,136.1228,136.2275,135.9132,135.9322,30798.0
2020-11-13 11:10:00,142.75,142.81,142.45,142.7,19039.0,135.9894,136.0465,135.7036,135.9418,19039.0
2020-11-13 11:20:00,142.67,142.76,142.4,142.63,18341.0,135.9132,135.9989,135.656,135.8751,18341.0
2020-11-13 11:30:00,142.68,142.78,142.47,142.5,15225.0,135.9227,136.018,135.7226,135.7512,15225.0
2020-11-13 11:40:00,142.52,142.7,142.48,142.62,11027.0,135.7703,135.9418,135.7322,135.8655,11027.0
2020-11-13 11:50:00,142.66,143.07,142.53,142.94,30294.0,135.9036,136.2942,135.7798,136.1704,30294.0
2020-11-13 12:00:00,143.0,143.12,142.79,142.83,15836.0,136.2275,136.3419,136.0275,136.0656,15836.0
2020-11-13 12:10:00,142.86,143.03,142.45,142.45,68166.0,136.0942,136.2561,135.7036,135.7036,68166.0
2020-11-13 12:20:00,142.45,142.62,142.31,142.52,25704.0,135.7036,135.8655,135.5702,135.7703,25704.0
2020-11-13 12:30:00,142.53,142.59,142.25,142.25,17082.0,135.7798,135.837,135.5131,135.5131,17082.0
2020-11-13 12:40:00,142.31,142.58,142.31,142.38,20652.0,135.5702,135.8274,135.5702,135.6369,20652.0
2020-11-13 12:50:00,142.41,142.83,142.37,142.68,18321.0,135.6655,136.0656,135.6274,135.9227,18321.0
2020-11-13 13:00:00,142.68,142.72,142.47,142.59,14491.0,135.9227,135.9608,135.7226,135.837,14491.0
2020-11-13 13:10:00,142.63,142.63,142.25,142.62,23034.0,135.8751,135.8751,135.5131,135.8655,23034.0
2020-11-13 13:20:00,142.65,142.74,142.54,142.68,24198.0,135.8941,135.9799,135.7893,135.9227,24198.0
2020-11-13 13:30:00,142.63,142.71,142.48,142.67,14241.0,135.8751,135.9513,135.7322,135.9132,14241.0
2020-11-13 13:40:00,142.65,142.75,142.5,142.69,35778.0,135.8941,135.9894,135.7512,135.9322,35778.0
2020-11-13 13:50:00,142.69,142.75,142.35,142.35,15353.0,135.9322,135.9894,135.6083,135.6083,15353.0
2020-11-13 14:00:00,142.32,142.45,142.24,142.44,17762.0,135.5798,135.7036,135.5035,135.6941,17762.0
2020-11-13 14:10:00,142.4,142.64,142.29,142.52,18633.0,135.656,135.8846,135.5512,135.7703,18633.0
2020-11-13 14:20:00,142.59,142.85,142.49,142.81,17597.0,135.837,136.0847,135.7417,136.0465,17597.0
2020-11-13 14:30:00,142.78,142.98,142.66,142.98,21857.0,136.018,136.2085,135.9036,136.2085,21857.0
2020-11-13 14:40:00,142.94,142.99,142.77,142.81,21523.0,136.1704,136.218,136.0084,136.0465,21523.0
2020-11-13 14:50:00,142.84,143.02,142.8,142.89,25830.0,136.0751,136.2466,136.037,136.1228,25830.0
2020-11-13 15:00:00,142.88,142.99,142.51,142.52,33951.0,136.1132,136.218,135.7608,135.7703,33951.0
2020-11-13 15:10:00,142.55,142.68,142.0,142.27,40522.0,135.7989,135.9227,135.2749,135.5321,40522.0
2020-11-13 15:20:00,142.3,142.54,142.15,142.5,23130.0,135.5607,135.7893,135.4178,135.7512,23130.0
2020-11-13 15:30:00,142.46,142.99,142.39,142.89,45775.0,135.7131,136.218,135.6464,136.1228,45775.0
2020-11-13 15:40:00,142.88,143.13,142.71,142.72,80098.0,136.1132,136.3514,135.9513,135.9608,80098.0
2020-11-13 15:50:00,142.7,142.84,142.28,142.37,127950.0,135.9418,136.0751,135.5416,135.6274,127950.0
2020-11-16 09:30:00,143.06,144.3,142.95,143.12,160432.0,136.2847,137.466,136.1799,136.3419,160432.0
2020-11-16 09:40:00,143.11,143.22,142.55,143.21,73815.0,136.3323,136.4371,135.7989,136.4276,73815.0
2020-11-16 09:50:00,143.21,143.28,142.81,143.17,51849.0,136.4276,136.4943,136.0465,136.3895,51849.0
2020-11-16 10:00:00,143.17,143.31,142.67,142.68,25040.0,136.3895,136.5229,135.9132,135.9227,25040.0
2020-11-16 10:10:00,142.68,142.86,142.38,142.65,33962.0,135.9227,136.0942,135.6369,135.8941,33962.0
2020-11-16 10:20:00,142.69,143.04,142.57,142.96,89906.0,135.9322,136.2657,135.8179,136.1894,89906.0
2020-11-16 10:30:00,142.96,142.96,142.32,142.63,36453.0,136.1894,136.1894,135.5798,135.8751,36453.0
2020-11-16 10:40:00,142.61,142.73,142.32,142.39,22132.0,135.856,135.9703,135.5798,135.6464,22132.0
2020-11-16 10:50:00,142.39,142.45,141.84,141.92,32934.0,135.6464,135.7036,135.1225,135.1987,32934.0
2020-11-16 11:00:00,141.93,142.24,141.79,142.24,40658.0,135.2082,135.5035,135.0749,135.5035,40658.0
2020-11-16 11:10:00,142.25,142.65,141.99,142.19,47089.0,135.5131,135.8941,135.2654,135.4559,47089.0
2020-11-16 11:20:00,142.19,142.19,141.81,141.97,40180.0,135.4559,135.4559,135.0939,135.2463,40180.0
2020-11-16 11:30:00,141.94,142.08,141.54,141.64,40573.0,135.2177,135.3511,134.8367,134.932,40573.0
2020-11-16 11:40:00,141.66,141.66,141.03,141.17,75536.0,134.951,134.951,134.3508,134.4842,75536.0
2020-11-16 11:50:00,141.24,141.49,140.87,141.49,49734.0,134.5509,134.7891,134.1984,134.7891,49734.0
2020-11-16 12:00:00,141.5,141.69,141.41,141.46,21807.0,134.7986,134.9796,134.7128,134.7605,21807.0
2020-11-16 12:10:00,141.48,141.49,141.07,141.11,23578.0,134.7795,134.7891,134.389,134.4271,23578.0
2020-11-16 12:20:00,141.12,141.2,141.04,141.09,19774.0,134.4366,134.5128,134.3604,134.408,19774.0
2020-11-16 12:30:00,141.15,141.15,140.83,140.85,20075.0,134.4652,134.4652,134.1603,134.1794,20075.0
2020-11-16 12:40:00,140.85,140.89,140.45,140.47,48996.0,134.1794,134.2175,133.7983,133.8174,48996.0
2020-11-16 12:50:00,140.53,140.58,140.27,140.34,44812.0,133.8745,133.9222,133.6268,133.6935,44812.0
2020-11-16 13:00:00,140.31,140.6,140.1,140.49,58464.0,133.6649,133.9412,133.4649,133.8364,58464.0
2020-11-16 13:10:00,140.49,140.57,140.42,140.53,44761.0,133.8364,133.9126,133.7697,133.8745,44761.0
2020-11-16 13:20:00,140.53,140.57,140.2,140.27,53051.0,133.8745,133.9126,133.5602,133.6268,53051.0
2020-11-16 13:30:00,140.27,140.52,140.24,140.41,34977.0,133.6268,133.865,133.5983,133.7602,34977.0
2020-11-16 13:40:00,140.4,140.51,140.13,140.45,53943.0,133.7507,133.8555,133.4935,133.7983,53943.0
2020-11-16 13:50:00,140.48,140.6,140.32,140.45,44319.0,133.8269,133.9412,133.6745,133.7983,44319.0
2020-11-16 14:00:00,140.45,140.97,140.29,140.91,59569.0,133.7983,134.2937,133.6459,134.2365,59569.0
2020-11-16 14:10:00,140.89,141.0,140.82,140.96,26750.0,134.2175,134.3223,134.1508,134.2842,26750.0
2020-11-16 14:20:00,140.95,141.0,140.79,141.0,45804.0,134.2746,134.3223,134.1222,134.3223,45804.0
2020-11-16 14:30:00,140.99,141.14,140.89,140.99,53733.0,134.3127,134.4556,134.2175,134.3127,53733.0
2020-11-16 14:40:00,141.0,141.25,140.99,141.09,80113.0,134.3223,134.5604,134.3127,134.408,80113.0
2020-11-16 14:50:00,141.12,141.21,140.88,140.88,37584.0,134.4366,134.5223,134.2079,134.2079,37584.0
2020-11-16 15:00:00,140.92,140.92,140.53,140.86,55548.0,134.2461,134.2461,133.8745,134.1889,55548.0
2020-11-16 15:10:00,140.86,140.89,140.54,140.6,40131.0,134.1889,134.2175,133.8841,133.9412,40131.0
2020-11-16 15:20:00,140.61,140.74,140.38,140.49,52622.0,133.9507,134.0746,133.7316,133.8364,52622.0
2020-11-16 15:30:00,140.51,140.63,140.09,140.16,120252.0,133.8555,133.9698,133.4554,133.522,120252.0
2020-11-16 15:40:00,140.16,140.26,140.05,140.19,144175.0,133.522,133.6173,133.4173,133.5506,144175.0
2020-11-16 15:50:00,140.19,140.68,140.0,140.68,551565.0,133.5506,134.0174,133.3696,134.0174,551565.0
2020-11-17 09:30:00,139.57,140.36,138.61,140.36,131175.0,132.96,133.7126,132.0455,133.7126,131175.0
2020-11-17 09:40:00,140.4,141.35,139.82,141.23,71627.0,133.7507,134.6557,133.1982,134.5414,71627.0
2020-11-17 09:50:00,141.23,141.96,140.59,140.84,169042.0,134.5414,135.2368,133.9317,134.1698,169042.0
2020-11-17 10:00:00,140.91,141.54,140.67,141.11,148623.0,134.2365,134.8367,134.0079,134.4271,148623.0
2020-11-17 10:10:00,141.11,141.25,140.76,141.25,51775.0,134.4271,134.5604,134.0936,134.5604,51775.0
2020-11-17 10:20:00,141.25,141.46,140.99,141.14,190744.0,134.5604,134.7605,134.3127,134.4556,190744.0
2020-11-17 10:30:00,141.15,141.25,140.91,141.15,109318.0,134.4652,134.5604,134.2365,134.4652,109318.0
2020-11-17 10:40:00,141.13,141.47,141.03,141.2,54339.0,134.4461,134.77,134.3508,134.5128,54339.0
2020-11-17 10:50:00,141.21,141.49,141.19,141.42,45073.0,134.5223,134.7891,134.5033,134.7224,45073.0
2020-11-17 11:00:00,141.37,141.42,140.79,141.14,56080.0,134.6747,134.7224,134.1222,134.4556,56080.0
2020-11-17 11:10:00,141.13,141.67,141.07,141.62,52130.0,134.4461,134.9605,134.389,134.9129,52130.0
2020-11-17 11:20:00,141.67,141.77,141.29,141.44,38801.0,134.9605,135.0558,134.5985,134.7414,38801.0
2020-11-17 11:30:00,141.44,141.63,141.19,141.6,56946.0,134.7414,134.9224,134.5033,134.8939,56946.0
2020-11-17 11:40:00,141.58,141.6,141.35,141.54,23755.0,134.8748,134.8939,134.6557,134.8367,23755.0
2020-11-17 11:50:00,141.57,141.57,141.13,141.14,14266.0,134.8653,134.8653,134.4461,134.4556,14266.0
2020-11-17 12:00:00,141.14,141.32,141.05,141.2,18903.0,134.4556,134.6271,134.3699,134.5128,18903.0
2020-11-17 12:10:00,141.27,141.81,141.19,141.66,55736.0,134.5795,135.0939,134.5033,134.951,55736.0
2020-11-17 12:20:00,141.65,141.87,141.6,141.71,20126.0,134.9415,135.1511,134.8939,134.9986,20126.0
2020-11-17 12:30:00,141.72,141.76,141.48,141.6,31004.0,135.0082,135.0463,134.7795,134.8939,31004.0
2020-11-17 12:40:00,141.6,141.7,141.51,141.62,18714.0,134.8939,134.9891,134.8081,134.9129,18714.0
2020-11-17 12:50:00,141.58,141.63,141.33,141.34,16079.0,134.8748,134.9224,134.6366,134.6462,16079.0
2020-11-17 13:00:00,141.32,141.64,141.24,141.64,168663.0,134.6271,134.932,134.5509,134.932,168663.0
2020-11-17 13:10:00,141.6,141.63,141.49,141.54,58663.0,134.8939,134.9224,134.7891,134.8367,58663.0
2020-11-17 13:20:00,141.53,141.65,141.0,141.29,40749.0,134.8272,134.9415,134.3223,134.5985,40749.0
2020-11-17 13:30:00,141.26,141.51,141.19,141.51,26110.0,134.57,134.8081,134.5033,134.8081,26110.0
2020-11-17 13:40:00,141.47,141.69,141.45,141.6,25310.0,134.77,134.9796,134.751,134.8939,25310.0
2020-11-17 13:50:00,141.59,141.6,141.27,141.3,36258.0,134.8843,134.8939,134.5795,134.6081,36258.0
2020-11-17 14:00:00,141.28,141.46,141.16,141.27,33522.0,134.589,134.7605,134.4747,134.5795,33522.0
2020-11-17 14:10:00,141.27,141.43,141.15,141.15,26794.0,134.5795,134.7319,134.4652,134.4652,26794.0
2020-11-17 14:20:00,141.17,141.22,141.07,141.09,46618.0,134.4842,134.5318,134.389,134.408,46618.0
2020-11-17 14:30:00,141.09,141.28,141.05,141.27,39725.0,134.408,134.589,134.3699,134.5795,39725.0
2020-11-17 14:40:00,141.3,141.7,141.15,141.69,41243.0,134.6081,134.9891,134.4652,134.9796,41243.0
2020-11-17 14:50:00,141.71,141.84,141.63,141.69,42623.0,134.9986,135.1225,134.9224,134.9796,42623.0
2020-11-17 15:00:00,141.69,141.85,141.68,141.72,38772.0,134.9796,135.132,134.9701,135.0082,38772.0
2020-11-17 15:10:00,141.75,141.82,141.63,141.7,29699.0,135.0367,135.1034,134.9224,134.9891,29699.0
2020-11-17 15:20:00,141.68,141.72,141.39,141.45,58155.0,134.9701,135.0082,134.6938,134.751,58155.0
2020-11-17 15:30:00,141.46,141.66,141.4,141.6,46609.0,134.7605,134.951,134.7033,134.8939,46609.0
2020-11-17 15:40:00,141.62,141.67,141.25,141.48,59515.0,134.9129,134.9605,134.5604,134.7795,59515.0
2020-11-17 15:50:00,141.45,141.88,141.17,141.2,389331.0,134.751,135.1606,134.4842,134.5128,389331.0
2020-11-18 09:30:00,141.9,142.26,140.61,141.63,226874.0,135.1796,135.5226,133.9507,134.9224,226874.0
2020-11-18 09:40:00,141.56,142.25,141.45,142.22,206585.0,134.8557,135.5131,134.751,135.4845,206585.0
2020-11-18 09:50:00,142.15,142.24,141.86,142.11,74053.0,135.4178,135.5035,135.1415,135.3797,74053.0
2020-11-18 10:00:00,142.17,142.42,142.05,142.19,84706.0,135.4369,135.675,135.3225,135.4559,84706.0
2020-11-18 10:10:00,142.22,142.28,141.3,141.5,35059.0,135.4845,135.5416,134.6081,134.7986,35059.0
2020-11-18 10:20:00,141.44,141.63,141.2,141.43,62464.0,134.7414,134.9224,134.5128,134.7319,62464.0
2020-11-18 10:30:00,141.49,141.66,141.33,141.39,35137.0,134.7891,134.951,134.6366,134.6938,35137.0
2020-11-18 10:40:00,141.36,141.55,141.24,141.45,27595.0,134.6652,134.8462,134.5509,134.751,27595.0
2020-11-18 10:50:00,141.45,141.59,141.29,141.48,41131.0,134.751,134.8843,134.5985,134.7795,41131.0
2020-11-18 11:00:00,141.46,141.54,140.7,140.75,92231.0,134.7605,134.8367,134.0365,134.0841,92231.0
2020-11-18 11:10:00,140.76,140.85,140.67,140.79,27714.0,134.0936,134.1794,134.0079,134.1222,27714.0
2020-11-18 11:20:00,140.79,141.38,140.77,141.38,78900.0,134.1222,134.6843,134.1032,134.6843,78900.0
2020-11-18 11:30:00,141.41,141.48,141.0,141.35,46844.0,134.7128,134.7795,134.3223,134.6557,46844.0
2020-11-18 11:40:00,141.39,141.4,140.89,141.3,22031.0,134.6938,134.7033,134.2175,134.6081,22031.0
2020-11-18 11:50:00,141.31,141.49,141.17,141.31,32298.0,134.6176,134.7891,134.4842,134.6176,32298.0
2020-11-18 12:00:00,141.32,141.53,141.22,141.53,20363.0,134.6271,134.8272,134.5318,134.8272,20363.0
2020-11-18 12:10:00,141.61,141.69,141.47,141.52,53301.0,134.9034,134.9796,134.77,134.8176,53301.0
2020-11-18 12:20:00,141.5,141.7,141.36,141.66,11444.0,134.7986,134.9891,134.6652,134.951,11444.0
2020-11-18 12:30:00,141.66,141.7,141.46,141.49,14752.0,134.951,134.9891,134.7605,134.7891,14752.0
2020-11-18 12:40:00,141.48,141.59,141.42,141.42,31612.0,134.7795,134.8843,134.7224,134.7224,31612.0
2020-11-18 12:50:00,141.4,141.43,141.16,141.3,15384.0,134.7033,134.7319,134.4747,134.6081,15384.0
2020-11-18 13:00:00,141.35,141.59,141.23,141.52,22418.0,134.6557,134.8843,134.5414,134.8176,22418.0
2020-11-18 13:10:00,141.56,141.71,141.37,141.67,24712.0,134.8557,134.9986,134.6747,134.9605,24712.0
2020-11-18 13:20:00,141.64,141.96,141.63,141.86,22247.0,134.932,135.2368,134.9224,135.1415,22247.0
2020-11-18 13:30:00,141.81,141.9,141.67,141.68,21869.0,135.0939,135.1796,134.9605,134.9701,21869.0
2020-11-18 13:40:00,141.7,141.74,141.52,141.68,23805.0,134.9891,135.0272,134.8176,134.9701,23805.0
2020-11-18 13:50:00,141.68,141.68,141.48,141.63,23463.0,134.9701,134.9701,134.7795,134.9224,23463.0
2020-11-18 14:00:00,141.65,141.82,141.56,141.66,24648.0,134.9415,135.1034,134.8557,134.951,24648.0
2020-11-18 14:10:00,141.67,141.69,141.43,141.59,14936.0,134.9605,134.9796,134.7319,134.8843,14936.0
2020-11-18 14:20:00,141.59,141.59,141.31,141.46,24676.0,134.8843,134.8843,134.6176,134.7605,24676.0
2020-11-18 14:30:00,141.44,141.6,141.3,141.55,20084.0,134.7414,134.8939,134.6081,134.8462,20084.0
2020-11-18 14:40:00,141.54,141.61,141.39,141.5,21631.0,134.8367,134.9034,134.6938,134.7986,21631.0
2020-11-18 14:50:00,141.5,141.73,141.43,141.56,20887.0,134.7986,135.0177,134.7319,134.8557,20887.0
2020-11-18 15:00:00,141.53,141.68,141.26,141.64,18724.0,134.8272,134.9701,134.57,134.932,18724.0
2020-11-18 15:10:00,141.64,141.8,141.32,141.33,51588.0,134.932,135.0844,134.6271,134.6366,51588.0
2020-11-18 15:20:00,141.35,141.6,141.25,141.27,28759.0,134.6557,134.8939,134.5604,134.5795,28759.0
2020-11-18 15:30:00,141.25,141.32,140.86,140.86,56749.0,134.5604,134.6271,134.1889,134.1889,56749.0
2020-11-18 15:40:00,140.83,140.97,140.45,140.7,63098.0,134.1603,134.2937,133.7983,134.0365,63098.0
2020-11-18 15:50:00,140.7,140.91,140.13,140.26,205821.0,134.0365,134.2365,133.4935,133.6173,205821.0
2020-11-19 09:30:00,140.25,140.68,139.65,140.33,136541.0,133.6078,134.0174,133.0362,133.684,136541.0
2020-11-19 09:40:00,140.33,140.45,138.92,138.92,122789.0,133.684,133.7983,132.3408,132.3408,122789.0
2020-11-19 09:50:00,139.01,140.64,139.01,140.61,108257.0,132.4265,133.9793,132.4265,133.9507,108257.0
2020-11-19 10:00:00,140.61,141.1,140.49,140.74,51305.0,133.9507,134.4175,133.8364,134.0746,51305.0
2020-11-19 10:10:00,140.75,140.9,140.32,140.55,39157.0,134.0841,134.227,133.6745,133.8936,39157.0
2020-11-19 10:20:00,140.5,140.5,140.01,140.19,45922.0,133.8459,133.8459,133.3792,133.5506,45922.0
2020-11-19 10:30:00,140.21,140.41,140.0,140.25,57565.0,133.5697,133.7602,133.3696,133.6078,57565.0
2020-11-19 10:40:00,140.16,140.83,140.15,140.78,48708.0,133.522,134.1603,133.5125,134.1127,48708.0
2020-11-19 10:50:00,140.73,141.33,140.73,141.25,28892.0,134.0651,134.6366,134.0651,134.5604,28892.0
2020-11-19 11:00:00,141.25,141.37,140.99,141.25,94531.0,134.5604,134.6747,134.3127,134.5604,94531.0
2020-11-19 11:10:00,141.24,141.78,141.2,141.58,168463.0,134.5509,135.0653,134.5128,134.8748,168463.0
2020-11-19 11:20:00,141.63,142.04,141.35,141.97,50971.0,134.9224,135.313,134.6557,135.2463,50971.0
2020-11-19 11:30:00,141.95,141.95,140.7,140.8,37965.0,135.2273,135.2273,134.0365,134.1317,37965.0
2020-11-19 11:40:00,140.78,141.03,140.56,140.83,28453.0,134.1127,134.3508,133.9031,134.1603,28453.0
2020-11-19 11:50:00,140.83,141.08,140.79,141.01,28377.0,134.1603,134.3985,134.1222,134.3318,28377.0
2020-11-19 12:00:00,141.02,141.13,140.9,141.06,24504.0,134.3413,134.4461,134.227,134.3794,24504.0
2020-11-19 12:10:00,141.07,141.07,140.74,140.88,27589.0,134.389,134.389,134.0746,134.2079,27589.0
2020-11-19 12:20:00,140.89,141.58,140.89,141.56,26889.0,134.2175,134.8748,134.2175,134.8557,26889.0
2020-11-19 12:30:00,141.58,141.69,141.44,141.55,51506.0,134.8748,134.9796,134.7414,134.8462,51506.0
2020-11-19 12:40:00,141.55,141.63,141.21,141.33,23046.0,134.8462,134.9224,134.5223,134.6366,23046.0
2020-11-19 12:50:00,141.33,141.65,141.3,141.54,31698.0,134.6366,134.9415,134.6081,134.8367,31698.0
2020-11-19 13:00:00,141.53,141.74,141.53,141.63,46053.0,134.8272,135.0272,134.8272,134.9224,46053.0
2020-11-19 13:10:00,141.64,141.98,141.62,141.98,24700.0,134.932,135.2559,134.9129,135.2559,24700.0
2020-11-19 13:20:00,141.97,142.24,141.93,142.2,40410.0,135.2463,135.5035,135.2082,135.4654,40410.0
2020-11-19 13:30:00,142.2,142.2,141.94,142.03,33855.0,135.4654,135.4654,135.2177,135.3035,33855.0
2020-11-19 13:40:00,142.06,142.38,141.98,142.37,32500.0,135.3321,135.6369,135.2559,135.6274,32500.0
2020-11-19 13:50:00,142.37,142.56,142.34,142.44,53719.0,135.6274,135.8084,135.5988,135.6941,53719.0
2020-11-19 14:00:00,142.42,142.56,142.29,142.46,30711.0,135.675,135.8084,135.5512,135.7131,30711.0
2020-11-19 14:10:00,142.46,142.51,142.28,142.39,37406.0,135.7131,135.7608,135.5416,135.6464,37406.0
2020-11-19 14:20:00,142.41,142.45,142.21,142.37,28234.0,135.6655,135.7036,135.475,135.6274,28234.0
2020-11-19 14:30:00,142.37,142.79,142.25,142.65,37738.0,135.6274,136.0275,135.5131,135.8941,37738.0
2020-11-19 14:40:00,142.63,143.04,142.62,142.86,202924.0,135.8751,136.2657,135.8655,136.0942,202924.0
2020-11-19 14:50:00,142.87,142.9,142.5,142.62,34872.0,136.1037,136.1323,135.7512,135.8655,34872.0
2020-11-19 15:00:00,142.58,142.78,142.5,142.75,35782.0,135.8274,136.018,135.7512,135.9894,35782.0
2020-11-19 15:10:00,142.73,143.03,142.7,142.78,57327.0,135.9703,136.2561,135.9418,136.018,57327.0
2020-11-19 15:20:00,142.78,142.87,142.66,142.8,50407.0,136.018,136.1037,135.9036,136.037,50407.0
2020-11-19 15:30:00,142.81,143.57,142.71,143.16,107752.0,136.0465,136.7706,135.9513,136.38,107752.0
2020-11-19 15:40:00,143.18,143.46,143.02,143.46,190504.0,136.399,136.6658,136.2466,136.6658,190504.0
2020-11-19 15:50:00,143.48,143.89,143.0,143.45,572321.0,136.6848,137.0754,136.2275,136.6562,572321.0
2020-11-20 09:30:00,143.01,144.22,142.82,144.22,175409.0,136.2371,137.3898,136.0561,137.3898,175409.0
2020-11-20 09:40:00,144.23,144.6,143.71,144.21,82304.0,137.3993,137.7518,136.9039,137.3802,82304.0
2020-11-20 09:50:00,144.13,144.39,143.92,144.32,75191.0,137.304,137.5517,137.104,137.485,75191.0
2020-11-20 10:00:00,144.32,144.32,143.62,143.86,116155.0,137.485,137.485,136.8182,137.0468,116155.0
2020-11-20 10:10:00,143.86,144.09,143.6,143.86,82003.0,137.0468,137.2659,136.7991,137.0468,82003.0
2020-11-20 10:20:00,143.83,144.05,143.7,143.94,78524.0,137.0182,137.2278,136.8944,137.123,78524.0
2020-11-20 10:30:00,143.81,144.36,143.58,144.27,66895.0,136.9992,137.5231,136.7801,137.4374,66895.0
2020-11-20 10:40:00,144.3,144.36,144.02,144.26,48645.0,137.466,137.5231,137.1992,137.4279,48645.0
2020-11-20 10:50:00,144.25,144.96,144.18,144.96,59490.0,137.4183,138.0947,137.3517,138.0947,59490.0
2020-11-20 11:00:00,144.95,145.89,144.88,145.69,91900.0,138.0852,138.9807,138.0185,138.7901,91900.0
2020-11-20 11:10:00,145.67,146.15,145.6,145.79,148440.0,138.7711,139.2284,138.7044,138.8854,148440.0
2020-11-20 11:20:00,145.82,146.47,145.79,146.45,88912.0,138.914,139.5332,138.8854,139.5142,88912.0
2020-11-20 11:30:00,146.45,146.9,146.4,146.84,84009.0,139.5142,139.9428,139.4665,139.8857,84009.0
2020-11-20 11:40:00,146.9,147.09,146.42,146.58,92071.0,139.9428,140.1238,139.4856,139.638,92071.0
2020-11-20 11:50:00,146.52,146.58,145.99,146.13,132145.0,139.5808,139.638,139.0759,139.2093,132145.0
2020-11-20 12:00:00,146.17,146.17,145.45,145.71,47556.0,139.2474,139.2474,138.5615,138.8092,47556.0
2020-11-20 12:10:00,145.71,145.93,145.65,145.83,68973.0,138.8092,139.0188,138.752,138.9235,68973.0
2020-11-20 12:20:00,145.83,146.1,145.79,146.0,57932.0,138.9235,139.1807,138.8854,139.0855,57932.0
2020-11-20 12:30:00,145.96,146.04,145.64,145.72,59234.0,139.0474,139.1236,138.7425,138.8187,59234.0
2020-11-20 12:40:00,145.72,145.72,145.08,145.19,49656.0,138.8187,138.8187,138.209,138.3138,49656.0
2020-11-20 12:50:00,145.18,145.2,144.99,145.19,29407.0,138.3043,138.3234,138.1233,138.3138,29407.0
2020-11-20 13:00:00,145.2,145.29,145.14,145.28,33808.0,138.3234,138.4091,138.2662,138.3996,33808.0
2020-11-20 13:10:00,145.26,145.33,145.15,145.31,26243.0,138.3805,138.4472,138.2757,138.4281,26243.0
2020-11-20 13:20:00,145.3,145.52,145.28,145.51,35783.0,138.4186,138.6282,138.3996,138.6187,35783.0
2020-11-20 13:30:00,145.49,146.05,145.45,145.88,48434.0,138.5996,139.1331,138.5615,138.9712,48434.0
2020-11-20 13:40:00,145.85,146.03,145.79,145.83,33603.0,138.9426,139.114,138.8854,138.9235,33603.0
2020-11-20 13:50:00,145.84,145.93,145.55,145.74,35597.0,138.933,139.0188,138.6568,138.8378,35597.0
2020-11-20 14:00:00,145.72,145.76,145.6,145.64,27860.0,138.8187,138.8568,138.7044,138.7425,27860.0
2020-11-20 14:10:00,145.6,145.73,145.5,145.66,34807.0,138.7044,138.8283,138.6091,138.7616,34807.0
2020-11-20 14:20:00,145.68,145.68,145.31,145.38,41406.0,138.7806,138.7806,138.4281,138.4948,41406.0
2020-11-20 14:30:00,145.38,145.86,145.36,145.78,47742.0,138.4948,138.9521,138.4758,138.8759,47742.0
2020-11-20 14:40:00,145.78,146.1,145.7,145.97,73776.0,138.8759,139.1807,138.7997,139.0569,73776.0
2020-11-20 14:50:00,145.97,146.09,145.52,145.58,65353.0,139.0569,139.1712,138.6282,138.6854,65353.0
2020-11-20 15:00:00,145.61,145.66,145.11,145.14,42866.0,138.7139,138.7616,138.2376,138.2662,42866.0
2020-11-20 15:10:00,145.14,145.21,144.82,145.03,47859.0,138.2662,138.3329,137.9614,138.1614,47859.0
2020-11-20 15:20:00,145.06,145.28,144.96,145.03,46868.0,138.19,138.3996,138.0947,138.1614,46868.0
2020-11-20 15:30:00,145.03,145.12,144.79,145.1,85677.0,138.1614,138.2471,137.9328,138.2281,85677.0
2020-11-20 15:40:00,145.11,145.82,145.1,145.76,143702.0,138.2376,138.914,138.2281,138.8568,143702.0
2020-11-20 15:50:00,145.75,145.96,145.38,145.56,610008.0,138.8473,139.0474,138.4948,138.6663,610008.0
2020-11-23 09:30:00,145.54,145.62,144.21,144.25,90437.0,138.6473,138.7235,137.3802,137.4183,90437.0
2020-11-23 09:40:00,144.36,144.68,143.59,144.44,41306.0,137.5231,137.828,136.7896,137.5993,41306.0
2020-11-23 09:50:00,144.39,144.42,143.24,143.92,48193.0,137.5517,137.5803,136.4562,137.104,48193.0
2020-11-23 10:00:00,143.92,143.92,143.25,143.44,53706.0,137.104,137.104,136.4657,136.6467,53706.0
2020-11-23 10:10:00,143.35,143.67,143.14,143.35,50144.0,136.561,136.8658,136.3609,136.561,50144.0
2020-11-23 10:20:00,143.34,143.37,142.56,142.59,55439.0,136.5514,136.58,135.8084,135.837,55439.0
2020-11-23 10:30:00,142.56,142.78,142.25,142.41,57741.0,135.8084,136.018,135.5131,135.6655,57741.0
2020-11-23 10:40:00,142.41,142.98,142.35,142.94,34378.0,135.6655,136.2085,135.6083,136.1704,34378.0
2020-11-23 10:50:00,142.97,142.97,142.63,142.71,34637.0,136.199,136.199,135.8751,135.9513,34637.0
2020-11-23 11:00:00,142.71,142.84,142.3,142.33,35176.0,135.9513,136.0751,135.5607,135.5893,35176.0
2020-11-23 11:10:00,142.37,142.38,141.76,141.86,47193.0,135.6274,135.6369,135.0463,135.1415,47193.0
2020-11-23 11:20:00,141.89,141.91,141.61,141.7,34856.0,135.1701,135.1892,134.9034,134.9891,34856.0
2020-11-23 11:30:00,141.7,141.74,141.16,141.59,53319.0,134.9891,135.0272,134.4747,134.8843,53319.0
2020-11-23 11:40:00,141.57,141.73,141.46,141.72,73869.0,134.8653,135.0177,134.7605,135.0082,73869.0
2020-11-23 11:50:00,141.75,141.89,141.53,141.8,33496.0,135.0367,135.1701,134.8272,135.0844,33496.0
2020-11-23 12:00:00,141.79,141.83,141.45,141.55,42844.0,135.0749,135.113,134.751,134.8462,42844.0
2020-11-23 12:10:00,141.58,141.66,141.33,141.61,69530.0,134.8748,134.951,134.6366,134.9034,69530.0
2020-11-23 12:20:00,141.59,141.74,141.57,141.57,32382.0,134.8843,135.0272,134.8653,134.8653,32382.0
2020-11-23 12:30:00,141.62,141.83,141.61,141.8,36548.0,134.9129,135.113,134.9034,135.0844,36548.0
2020-11-23 12:40:00,141.82,141.83,141.6,141.68,41480.0,135.1034,135.113,134.8939,134.9701,41480.0
2020-11-23 12:50:00,141.7,141.82,141.45,141.45,36433.0,134.9891,135.1034,134.751,134.751,36433.0
2020-11-23 13:00:00,141.5,141.82,141.48,141.82,40573.0,134.7986,135.1034,134.7795,135.1034,40573.0
2020-11-23 13:10:00,141.8,141.85,141.66,141.69,32124.0,135.0844,135.132,134.951,134.9796,32124.0
2020-11-23 13:20:00,141.69,141.71,141.43,141.54,31989.0,134.9796,134.9986,134.7319,134.8367,31989.0
2020-11-23 13:30:00,141.54,141.73,141.42,141.67,34295.0,134.8367,135.0177,134.7224,134.9605,34295.0
2020-11-23 13:40:00,141.65,141.75,141.51,141.61,29551.0,134.9415,135.0367,134.8081,134.9034,29551.0
2020-11-23 13:50:00,141.61,141.68,141.55,141.66,26945.0,134.9034,134.9701,134.8462,134.951,26945.0
2020-11-23 14:00:00,141.67,141.83,141.58,141.71,25188.0,134.9605,135.113,134.8748,134.9986,25188.0
2020-11-23 14:10:00,141.7,142.14,141.63,141.94,34881.0,134.9891,135.4083,134.9224,135.2177,34881.0
2020-11-23 14:20:00,141.97,142.06,141.86,142.0,28057.0,135.2463,135.3321,135.1415,135.2749,28057.0
2020-11-23 14:30:00,141.98,142.16,141.84,142.14,69899.0,135.2559,135.4273,135.1225,135.4083,69899.0
2020-11-23 14:40:00,142.14,142.3,142.12,142.13,27941.0,135.4083,135.5607,135.3892,135.3987,27941.0
2020-11-23 14:50:00,142.14,142.66,142.13,142.52,93018.0,135.4083,135.9036,135.3987,135.7703,93018.0
2020-11-23 15:00:00,142.53,142.65,142.41,142.63,52585.0,135.7798,135.8941,135.6655,135.8751,52585.0
2020-11-23 15:10:00,142.6,142.64,142.46,142.52,38580.0,135.8465,135.8846,135.7131,135.7703,38580.0
2020-11-23 15:20:00,142.5,142.52,142.38,142.47,48626.0,135.7512,135.7703,135.6369,135.7226,48626.0
2020-11-23 15:30:00,142.49,142.51,142.22,142.43,76657.0,135.7417,135.7608,135.4845,135.6845,76657.0
2020-11-23 15:40:00,142.43,143.02,142.4,142.96,124320.0,135.6845,136.2466,135.656,136.1894,124320.0
2020-11-23 15:50:00,142.96,143.59,142.94,143.4,407904.0,136.1894,136.7896,136.1704,136.6086,407904.0
2020-11-24 09:30:00,143.39,144.64,143.11,144.07,159712.0,136.5991,137.7899,136.3323,137.2469,159712.0
2020-11-24 09:40:00,144.12,145.64,144.0,145.0,236745.0,137.2945,138.7425,137.1802,138.1328,236745.0
2020-11-24 09:50:00,145.1,145.3,143.8,144.11,69471.0,138.2281,138.4186,136.9897,137.285,69471.0
2020-11-24 10:00:00,144.16,144.64,143.68,144.19,82734.0,137.3326,137.7899,136.8753,137.3612,82734.0
2020-11-24 10:10:00,144.2,144.56,143.92,144.14,83603.0,137.3707,137.7137,137.104,137.3136,83603.0
2020-11-24 10:20:00,144.11,144.58,143.9,144.09,91859.0,137.285,137.7327,137.0849,137.2659,91859.0
2020-11-24 10:30:00,144.09,144.25,143.94,144.15,43952.0,137.2659,137.4183,137.123,137.3231,43952.0
2020-11-24 10:40:00,144.14,144.93,144.06,144.79,54910.0,137.3136,138.0661,137.2373,137.9328,54910.0
2020-11-24 10:50:00,144.82,145.01,144.63,144.81,40665.0,137.9614,138.1424,137.7803,137.9518,40665.0
2020-11-24 11:00:00,144.81,145.05,144.38,144.44,42497.0,137.9518,138.1805,137.5422,137.5993,42497.0
2020-11-24 11:10:00,144.32,144.75,144.32,144.41,42872.0,137.485,137.8947,137.485,137.5708,42872.0
2020-11-24 11:20:00,144.44,145.07,144.44,144.84,58726.0,137.5993,138.1995,137.5993,137.9804,58726.0
2020-11-24 11:30:00,144.84,145.18,144.74,145.02,26645.0,137.9804,138.3043,137.8851,138.1519,26645.0
2020-11-24 11:40:00,145.02,145.45,144.82,145.42,39489.0,138.1519,138.5615,137.9614,138.5329,39489.0
2020-11-24 11:50:00,145.38,145.6,145.12,145.17,46662.0,138.4948,138.7044,138.2471,138.2948,46662.0
2020-11-24 12:00:00,145.16,145.17,144.94,145.09,26575.0,138.2852,138.2948,138.0757,138.2186,26575.0
2020-11-24 12:10:00,145.06,145.07,144.8,145.06,34538.0,138.19,138.1995,137.9423,138.19,34538.0
2020-11-24 12:20:00,145.03,145.03,144.66,144.72,22614.0,138.1614,138.1614,137.8089,137.8661,22614.0
2020-11-24 12:30:00,144.74,144.97,144.58,144.87,28719.0,137.8851,138.1042,137.7327,138.009,28719.0
2020-11-24 12:40:00,144.83,145.15,144.79,145.13,27837.0,137.9709,138.2757,137.9328,138.2567,27837.0
2020-11-24 12:50:00,145.18,145.24,144.99,145.05,30202.0,138.3043,138.3615,138.1233,138.1805,30202.0
2020-11-24 13:00:00,145.11,145.25,144.94,145.23,49871.0,138.2376,138.371,138.0757,138.3519,49871.0
2020-11-24 13:10:00,145.33,145.53,145.1,145.26,34976.0,138.4472,138.6377,138.2281,138.3805,34976.0
2020-11-24 13:20:00,145.28,145.28,144.65,144.65,35545.0,138.3996,138.3996,137.7994,137.7994,35545.0
2020-11-24 13:30:00,144.7,144.96,144.64,144.72,32705.0,137.847,138.0947,137.7899,137.8661,32705.0
2020-11-24 13:40:00,144.74,145.4,144.74,144.85,42360.0,137.8851,138.5139,137.8851,137.9899,42360.0
2020-11-24 13:50:00,144.87,144.91,144.62,144.69,25372.0,138.009,138.0471,137.7708,137.8375,25372.0
2020-11-24 14:00:00,144.72,144.72,144.38,144.57,47767.0,137.8661,137.8661,137.5422,137.7232,47767.0
2020-11-24 14:10:00,144.56,144.61,144.24,144.36,25965.0,137.7137,137.7613,137.4088,137.5231,25965.0
2020-11-24 14:20:00,144.36,144.75,144.24,144.65,28049.0,137.5231,137.8947,137.4088,137.7994,28049.0
2020-11-24 14:30:00,144.65,144.81,144.4,144.67,26381.0,137.7994,137.9518,137.5612,137.8185,26381.0
2020-11-24 14:40:00,144.67,144.91,144.51,144.51,27473.0,137.8185,138.0471,137.666,137.666,27473.0
2020-11-24 14:50:00,144.51,144.9,144.43,144.88,40335.0,137.666,138.0376,137.5898,138.0185,40335.0
2020-11-24 15:00:00,144.87,144.88,144.6,144.78,46849.0,138.009,138.0185,137.7518,137.9232,46849.0
2020-11-24 15:10:00,144.79,145.12,144.75,144.91,56752.0,137.9328,138.2471,137.8947,138.0471,56752.0
2020-11-24 15:20:00,144.94,145.13,144.83,145.03,38736.0,138.0757,138.2567,137.9709,138.1614,38736.0
2020-11-24 15:30:00,145.01,145.17,144.8,144.95,81849.0,138.1424,138.2948,137.9423,138.0852,81849.0
2020-11-24 15:40:00,144.96,145.21,144.53,145.05,113509.0,138.0947,138.3329,137.6851,138.1805,113509.0
2020-11-24 15:50:00,145.02,145.23,144.88,144.9,346749.0,138.1519,138.3519,138.0185,138.0376,346749.0
2020-11-25 09:30:00,145.06,145.34,143.56,143.75,94312.0,138.19,138.4567,136.761,136.942,94312.0
2020-11-25 09:40:00,143.81,143.93,143.1,143.47,47553.0,136.9992,137.1135,136.3228,136.6753,47553.0
2020-11-25 09:50:00,143.49,144.45,143.48,144.08,78106.0,136.6943,137.6089,136.6848,137.2564,78106.0
2020-11-25 10:00:00,144.06,144.61,143.86,144.16,68160.0,137.2373,137.7613,137.0468,137.3326,68160.0
2020-11-25 10:10:00,144.14,144.62,144.14,144.61,47432.0,137.3136,137.7708,137.3136,137.7613,47432.0
2020-11-25 10:20:00,144.61,144.71,144.52,144.58,40271.0,137.7613,137.8566,137.6756,137.7327,40271.0
2020-11-25 10:30:00,144.53,144.58,143.95,143.97,45038.0,137.6851,137.7327,137.1326,137.1516,45038.0
2020-11-25 10:40:00,143.98,144.25,143.88,144.17,66386.0,137.1611,137.4183,137.0659,137.3421,66386.0
2020-11-25 10:50:00,144.17,144.18,143.41,143.49,75641.0,137.3421,137.3517,136.6181,136.6943,75641.0
2020-11-25 11:00:00,143.49,143.82,143.28,143.31,45548.0,136.6943,137.0087,136.4943,136.5229,45548.0
2020-11-25 11:10:00,143.29,143.33,142.82,142.99,42053.0,136.5038,136.5419,136.0561,136.218,42053.0
2020-11-25 11:20:00,142.99,143.1,142.8,143.05,59613.0,136.218,136.3228,136.037,136.2752,59613.0
2020-11-25 11:30:00,143.05,143.11,142.69,142.69,49118.0,136.2752,136.3323,135.9322,135.9322,49118.0
2020-11-25 11:40:00,142.65,142.77,142.61,142.71,39671.0,135.8941,136.0084,135.856,135.9513,39671.0
2020-11-25 11:50:00,142.71,143.17,142.68,142.93,33781.0,135.9513,136.3895,135.9227,136.1609,33781.0
2020-11-25 12:00:00,142.94,143.04,142.76,142.93,37718.0,136.1704,136.2657,135.9989,136.1609,37718.0
2020-11-25 12:10:00,142.93,143.13,142.83,143.13,39241.0,136.1609,136.3514,136.0656,136.3514,39241.0
2020-11-25 12:20:00,143.11,143.3,142.97,143.1,21564.0,136.3323,136.5133,136.199,136.3228,21564.0
2020-11-25 12:30:00,143.14,143.39,143.13,143.38,19831.0,136.3609,136.5991,136.3514,136.5895,19831.0
2020-11-25 12:40:00,143.39,143.84,143.34,143.83,26305.0,136.5991,137.0278,136.5514,137.0182,26305.0
2020-11-25 12:50:00,143.83,143.85,143.63,143.84,31157.0,137.0182,137.0373,136.8277,137.0278,31157.0
2020-11-25 13:00:00,143.83,143.98,143.66,143.95,33964.0,137.0182,137.1611,136.8563,137.1326,33964.0
2020-11-25 13:10:00,143.97,144.46,143.91,144.43,30412.0,137.1516,137.6184,137.0944,137.5898,30412.0
2020-11-25 13:20:00,144.4,144.65,144.39,144.46,38163.0,137.5612,137.7994,137.5517,137.6184,38163.0
2020-11-25 13:30:00,144.46,144.68,144.42,144.65,34095.0,137.6184,137.828,137.5803,137.7994,34095.0
2020-11-25 13:40:00,144.61,144.71,144.34,144.35,25188.0,137.7613,137.8566,137.5041,137.5136,25188.0
2020-11-25 13:50:00,144.36,144.49,144.18,144.33,17351.0,137.5231,137.647,137.3517,137.4946,17351.0
2020-11-25 14:00:00,144.33,144.33,143.93,144.0,23938.0,137.4946,137.4946,137.1135,137.1802,23938.0
2020-11-25 14:10:00,144.0,144.23,143.92,144.03,24191.0,137.1802,137.3993,137.104,137.2088,24191.0
2020-11-25 14:20:00,144.02,144.17,143.83,144.08,25356.0,137.1992,137.3421,137.0182,137.2564,25356.0
2020-11-25 14:30:00,144.1,144.14,143.9,143.95,21407.0,137.2755,137.3136,137.0849,137.1326,21407.0
2020-11-25 14:40:00,143.95,143.95,143.73,143.74,21069.0,137.1326,137.1326,136.923,136.9325,21069.0
2020-11-25 14:50:00,143.74,144.15,143.68,144.04,38894.0,136.9325,137.3231,136.8753,137.2183,38894.0
2020-11-25 15:00:00,144.06,144.19,143.99,144.18,28197.0,137.2373,137.3612,137.1707,137.3517,28197.0
2020-11-25 15:10:00,144.18,144.46,144.16,144.36,29731.0,137.3517,137.6184,137.3326,137.5231,29731.0
2020-11-25 15:20:00,144.36,144.54,144.25,144.49,32821.0,137.5231,137.6946,137.4183,137.647,32821.0
2020-11-25 15:30:00,144.49,144.73,144.4,144.4,47975.0,137.647,137.8756,137.5612,137.5612,47975.0
2020-11-25 15:40:00,144.37,144.8,144.37,144.64,61061.0,137.5327,137.9423,137.5327,137.7899,61061.0
2020-11-25 15:50:00,144.61,144.91,144.45,144.71,140124.0,137.7613,138.0471,137.6089,137.8566,140124.0
2020-11-27 09:30:00,145.65,147.28,145.36,146.85,127294.0,138.752,140.3048,138.4758,139.8952,127294.0
2020-11-27 09:40:00,146.82,147.17,146.71,146.89,43105.0,139.8666,140.2001,139.7618,139.9333,43105.0
2020-11-27 09:50:00,146.95,147.31,146.33,146.75,66855.0,139.9905,140.3334,139.3998,139.7999,66855.0
2020-11-27 10:00:00,146.83,147.06,146.39,146.47,66648.0,139.8762,140.0953,139.457,139.5332,66648.0
2020-11-27 10:10:00,146.4,147.46,146.4,147.35,58206.0,139.4665,140.4763,139.4665,140.3715,58206.0
2020-11-27 10:20:00,147.3,147.92,146.93,146.96,60257.0,140.3239,140.9145,139.9714,140.0,60257.0
2020-11-27 10:30:00,146.96,147.31,146.77,147.09,32073.0,140.0,140.3334,139.819,140.1238,32073.0
2020-11-27 10:40:00,147.09,147.14,146.31,146.34,60566.0,140.1238,140.1715,139.3808,139.4094,60566.0
2020-11-27 10:50:00,146.4,146.67,146.06,146.14,22633.0,139.4665,139.7237,139.1426,139.2188,22633.0
2020-11-27 11:00:00,146.13,146.31,146.07,146.15,24209.0,139.2093,139.3808,139.1522,139.2284,24209.0
2020-11-27 11:10:00,146.15,146.25,145.86,146.25,18971.0,139.2284,139.3236,138.9521,139.3236,18971.0
2020-11-27 11:20:00,146.28,146.42,146.07,146.36,19866.0,139.3522,139.4856,139.1522,139.4284,19866.0
2020-11-27 11:30:00,146.37,146.59,146.16,146.59,22627.0,139.4379,139.6475,139.2379,139.6475,22627.0
2020-11-27 11:40:00,146.53,147.0,146.46,146.85,24584.0,139.5904,140.0381,139.5237,139.8952,24584.0
2020-11-27 11:50:00,146.81,147.04,146.68,146.81,30852.0,139.8571,140.0762,139.7333,139.8571,30852.0
2020-11-27 12:00:00,146.77,146.99,146.7,146.89,27220.0,139.819,140.0286,139.7523,139.9333,27220.0
2020-11-27 12:10:00,146.91,147.04,146.79,146.97,35400.0,139.9524,140.0762,139.8381,140.0095,35400.0
2020-11-27 12:20:00,146.97,147.06,146.65,146.69,50544.0,140.0095,140.0953,139.7047,139.7428,50544.0
2020-11-27 12:30:00,146.66,146.75,146.27,146.62,62753.0,139.7142,139.7999,139.3427,139.6761,62753.0
2020-11-27 12:40:00,146.58,146.9,146.47,146.84,44018.0,139.638,139.9428,139.5332,139.8857,44018.0
2020-11-27 12:50:00,146.89,147.78,146.87,147.64,213537.0,139.9333,140.7812,139.9143,140.6478,213537.0
2020-11-30 09:30:00,146.34,147.15,146.22,146.78,121415.0,139.4094,140.181,139.295,139.8285,121415.0
2020-11-30 09:40:00,146.62,147.27,146.52,147.24,31312.0,139.6761,140.2953,139.5808,140.2667,31312.0
2020-11-30 09:50:00,147.13,148.16,147.13,147.36,62164.0,140.162,141.1432,140.162,140.3811,62164.0
2020-11-30 10:00:00,147.4,148.17,147.39,147.9,51661.0,140.4192,141.1527,140.4096,140.8955,51661.0
2020-11-30 10:10:00,147.9,147.9,147.08,147.28,46798.0,140.8955,140.8955,140.1143,140.3048,46798.0
2020-11-30 10:20:00,147.32,147.33,146.76,146.77,40288.0,140.343,140.3525,139.8095,139.819,40288.0
2020-11-30 10:30:00,146.75,146.9,145.99,146.25,52750.0,139.7999,139.9428,139.0759,139.3236,52750.0
2020-11-30 10:40:00,146.26,146.72,145.99,146.55,68377.0,139.3332,139.7714,139.0759,139.6094,68377.0
2020-11-30 10:50:00,146.53,146.82,146.4,146.56,30709.0,139.5904,139.8666,139.4665,139.6189,30709.0
2020-11-30 11:00:00,146.56,146.68,145.87,145.88,45569.0,139.6189,139.7333,138.9616,138.9712,45569.0
2020-11-30 11:10:00,145.9,146.29,145.75,145.94,49708.0,138.9902,139.3617,138.8473,139.0283,49708.0
2020-11-30 11:20:00,146.0,146.16,145.62,145.8,35584.0,139.0855,139.2379,138.7235,138.8949,35584.0
2020-11-30 11:30:00,145.75,146.01,145.56,145.76,36720.0,138.8473,139.095,138.6663,138.8568,36720.0
2020-11-30 11:40:00,145.82,145.92,145.55,145.73,34905.0,138.914,139.0093,138.6568,138.8283,34905.0
2020-11-30 11:50:00,145.66,145.93,145.55,145.63,26204.0,138.7616,139.0188,138.6568,138.733,26204.0
2020-11-30 12:00:00,145.63,145.65,145.28,145.36,36848.0,138.733,138.752,138.3996,138.4758,36848.0
2020-11-30 12:10:00,145.43,145.75,145.34,145.72,24033.0,138.5425,138.8473,138.4567,138.8187,24033.0
2020-11-30 12:20:00,145.69,146.01,145.58,145.75,24234.0,138.7901,139.095,138.6854,138.8473,24234.0
2020-11-30 12:30:00,145.75,145.84,145.59,145.72,24645.0,138.8473,138.933,138.6949,138.8187,24645.0
2020-11-30 12:40:00,145.76,145.99,145.63,145.95,40337.0,138.8568,139.0759,138.733,139.0378,40337.0
2020-11-30 12:50:00,145.92,146.19,145.79,146.11,19227.0,139.0093,139.2665,138.8854,139.1903,19227.0
2020-11-30 13:00:00,146.09,146.24,145.94,145.94,65486.0,139.1712,139.3141,139.0283,139.0283,65486.0
2020-11-30 13:10:00,145.94,146.11,145.89,146.08,28131.0,139.0283,139.1903,138.9807,139.1617,28131.0
2020-11-30 13:20:00,146.1,146.47,145.89,145.98,40801.0,139.1807,139.5332,138.9807,139.0664,40801.0
2020-11-30 13:30:00,146.0,146.2,145.94,145.97,42849.0,139.0855,139.276,139.0283,139.0569,42849.0
2020-11-30 13:40:00,145.99,146.05,145.83,145.93,21940.0,139.0759,139.1331,138.9235,139.0188,21940.0
2020-11-30 13:50:00,145.94,145.97,145.65,145.66,26339.0,139.0283,139.0569,138.752,138.7616,26339.0
2020-11-30 14:00:00,145.62,145.72,145.48,145.5,35324.0,138.7235,138.8187,138.5901,138.6091,35324.0
2020-11-30 14:10:00,145.52,145.64,145.4,145.5,36188.0,138.6282,138.7425,138.5139,138.6091,36188.0
2020-11-30 14:20:00,145.5,145.65,145.35,145.44,26223.0,138.6091,138.752,138.4663,138.552,26223.0
2020-11-30 14:30:00,145.46,145.56,145.25,145.25,29805.0,138.571,138.6663,138.371,138.371,29805.0
2020-11-30 14:40:00,145.25,145.47,145.16,145.42,21561.0,138.371,138.5806,138.2852,138.5329,21561.0
2020-11-30 14:50:00,145.39,145.63,145.2,145.45,60606.0,138.5044,138.733,138.3234,138.5615,60606.0
2020-11-30 15:00:00,145.51,145.56,145.09,145.1,29282.0,138.6187,138.6663,138.2186,138.2281,29282.0
2020-11-30 15:10:00,145.13,145.4,145.0,145.35,35351.0,138.2567,138.5139,138.1328,138.4663,35351.0
2020-11-30 15:20:00,145.32,145.57,144.9,145.33,425498.0,138.4377,138.6758,138.0376,138.4472,425498.0
2020-11-30 15:30:00,145.32,145.56,145.31,145.43,91095.0,138.4377,138.6663,138.4281,138.5425,91095.0
2020-11-30 15:40:00,145.49,145.52,145.33,145.47,119862.0,138.5996,138.6282,138.4472,138.5806,119862.0
2020-11-30 15:50:00,145.48,145.88,145.3,145.64,388434.0,138.5901,138.9712,138.4186,138.7425,388434.0
2020-12-01 09:30:00,146.67,147.63,146.22,147.15,212659.0,139.7237,140.6383,139.295,140.181,212659.0
2020-12-01 09:40:00,147.15,147.72,146.78,146.9,100061.0,140.181,140.724,139.8285,139.9428,100061.0
2020-12-01 09:50:00,146.85,147.35,146.74,147.09,80582.0,139.8952,140.3715,139.7904,140.1238,80582.0
2020-12-01 10:00:00,147.01,147.5,147.0,147.27,118879.0,140.0476,140.5144,140.0381,140.2953,118879.0
2020-12-01 10:10:00,147.29,147.91,147.26,147.76,69310.0,140.3144,140.905,140.2858,140.7621,69310.0
2020-12-01 10:20:00,147.7,147.87,147.42,147.46,91447.0,140.705,140.8669,140.4382,140.4763,91447.0
2020-12-01 10:30:00,147.47,148.06,147.4,147.66,61171.0,140.4858,141.0479,140.4192,140.6668,61171.0
2020-12-01 10:40:00,147.67,147.75,147.25,147.29,31398.0,140.6764,140.7526,140.2763,140.3144,31398.0
2020-12-01 10:50:00,147.34,147.35,146.79,146.85,15975.0,140.362,140.3715,139.8381,139.8952,15975.0
2020-12-01 11:00:00,146.81,146.83,146.23,146.45,37552.0,139.8571,139.8762,139.3046,139.5142,37552.0
2020-12-01 11:10:00,146.48,146.87,146.36,146.81,20940.0,139.5427,139.9143,139.4284,139.8571,20940.0
2020-12-01 11:20:00,146.84,146.85,146.37,146.4,31158.0,139.8857,139.8952,139.4379,139.4665,31158.0
2020-12-01 11:30:00,146.4,146.49,146.1,146.39,29947.0,139.4665,139.5523,139.1807,139.457,29947.0
2020-12-01 11:40:00,146.38,146.56,146.07,146.11,25518.0,139.4475,139.6189,139.1522,139.1903,25518.0
2020-12-01 11:50:00,146.1,146.35,145.89,146.23,24442.0,139.1807,139.4189,138.9807,139.3046,24442.0
2020-12-01 12:00:00,146.21,146.55,146.2,146.4,28481.0,139.2855,139.6094,139.276,139.4665,28481.0
2020-12-01 12:10:00,146.4,146.44,145.99,146.03,18784.0,139.4665,139.5046,139.0759,139.114,18784.0
2020-12-01 12:20:00,146.03,146.16,145.97,146.16,27553.0,139.114,139.2379,139.0569,139.2379,27553.0
2020-12-01 12:30:00,146.14,146.37,146.03,146.15,23121.0,139.2188,139.4379,139.114,139.2284,23121.0
2020-12-01 12:40:00,146.12,146.14,145.76,145.77,12980.0,139.1998,139.2188,138.8568,138.8664,12980.0
2020-12-01 12:50:00,145.76,145.8,145.38,145.56,29672.0,138.8568,138.8949,138.4948,138.6663,29672.0
2020-12-01 13:00:00,145.56,145.66,145.3,145.51,51646.0,138.6663,138.7616,138.4186,138.6187,51646.0
2020-12-01 13:10:00,145.51,145.76,145.36,145.59,73755.0,138.6187,138.8568,138.4758,138.6949,73755.0
2020-12-01 13:20:00,145.55,145.67,145.35,145.52,151696.0,138.6568,138.7711,138.4663,138.6282,151696.0
2020-12-01 13:30:00,145.56,145.75,145.42,145.61,133577.0,138.6663,138.8473,138.5329,138.7139,133577.0
2020-12-01 13:40:00,145.65,145.74,145.38,145.5,46386.0,138.752,138.8378,138.4948,138.6091,46386.0
2020-12-01 13:50:00,145.5,145.56,145.39,145.56,32038.0,138.6091,138.6663,138.5044,138.6663,32038.0
2020-12-01 14:00:00,145.54,145.55,145.38,145.54,37102.0,138.6473,138.6568,138.4948,138.6473,37102.0
2020-12-01 14:10:00,145.53,145.65,145.46,145.54,56273.0,138.6377,138.752,138.571,138.6473,56273.0
2020-12-01 14:20:00,145.52,145.65,145.37,145.53,75503.0,138.6282,138.752,138.4853,138.6377,75503.0
2020-12-01 14:30:00,145.53,145.58,145.42,145.47,63111.0,138.6377,138.6854,138.5329,138.5806,63111.0
2020-12-01 14:40:00,145.46,145.67,145.45,145.55,62928.0,138.571,138.7711,138.5615,138.6568,62928.0
2020-12-01 14:50:00,145.52,145.56,145.38,145.45,60141.0,138.6282,138.6663,138.4948,138.5615,60141.0
2020-12-01 15:00:00,145.43,145.86,145.38,145.67,32602.0,138.5425,138.9521,138.4948,138.7711,32602.0
2020-12-01 15:10:00,145.71,146.0,145.56,145.56,24804.0,138.8092,139.0855,138.6663,138.6663,24804.0
2020-12-01 15:20:00,145.58,145.68,145.55,145.62,33367.0,138.6854,138.7806,138.6568,138.7235,33367.0
2020-12-01 15:30:00,145.62,145.66,145.37,145.47,58677.0,138.7235,138.7616,138.4853,138.5806,58677.0
2020-12-01 15:40:00,145.48,145.55,145.38,145.4,91756.0,138.5901,138.6568,138.4948,138.5139,91756.0
2020-12-01 15:50:00,145.4,146.0,145.26,145.43,231119.0,138.5139,139.0855,138.3805,138.5425,231119.0
2020-12-02 09:30:00,145.36,146.98,145.12,146.53,227720.0,138.4758,140.0191,138.2471,139.5904,227720.0
2020-12-02 09:40:00,146.48,146.58,145.96,146.06,118694.0,139.5427,139.638,139.0474,139.1426,118694.0
2020-12-02 09:50:00,146.03,146.51,145.97,146.38,107729.0,139.114,139.5713,139.0569,139.4475,107729.0
2020-12-02 10:00:00,146.37,146.56,145.91,146.29,47905.0,139.4379,139.6189,138.9997,139.3617,47905.0
2020-12-02 10:10:00,146.2,146.73,146.19,146.73,108681.0,139.276,139.7809,139.2665,139.7809,108681.0
2020-12-02 10:20:00,146.71,147.09,146.61,146.84,109199.0,139.7618,140.1238,139.6666,139.8857,109199.0
2020-12-02 10:30:00,146.81,146.81,146.26,146.3,129090.0,139.8571,139.8571,139.3332,139.3713,129090.0
2020-12-02 10:40:00,146.3,146.48,145.79,146.08,47486.0,139.3713,139.5427,138.8854,139.1617,47486.0
2020-12-02 10:50:00,146.04,146.57,146.03,146.41,22506.0,139.1236,139.6285,139.114,139.476,22506.0
2020-12-02 11:00:00,146.4,146.62,146.35,146.56,26916.0,139.4665,139.6761,139.4189,139.6189,26916.0
2020-12-02 11:10:00,146.58,146.66,146.34,146.37,29152.0,139.638,139.7142,139.4094,139.4379,29152.0
2020-12-02 11:20:00,146.37,146.47,145.83,145.83,61979.0,139.4379,139.5332,138.9235,138.9235,61979.0
2020-12-02 11:30:00,145.85,145.92,145.47,145.63,74511.0,138.9426,139.0093,138.5806,138.733,74511.0
2020-12-02 11:40:00,145.62,145.63,145.41,145.55,56462.0,138.7235,138.733,138.5234,138.6568,56462.0
2020-12-02 11:50:00,145.57,145.57,145.35,145.47,37024.0,138.6758,138.6758,138.4663,138.5806,37024.0
2020-12-02 12:00:00,145.5,145.56,145.05,145.12,49432.0,138.6091,138.6663,138.1805,138.2471,49432.0
2020-12-02 12:10:00,145.06,145.56,145.01,145.2,76148.0,138.19,138.6663,138.1424,138.3234,76148.0
2020-12-02 12:20:00,145.17,145.33,145.06,145.11,31692.0,138.2948,138.4472,138.19,138.2376,31692.0
2020-12-02 12:30:00,145.1,145.15,144.95,144.97,51199.0,138.2281,138.2757,138.0852,138.1042,51199.0
2020-12-02 12:40:00,144.96,145.22,144.95,145.09,45742.0,138.0947,138.3424,138.0852,138.2186,45742.0
2020-12-02 12:50:00,145.06,145.65,145.03,145.61,47049.0,138.19,138.752,138.1614,138.7139,47049.0
2020-12-02 13:00:00,145.61,145.62,145.34,145.35,37685.0,138.7139,138.7235,138.4567,138.4663,37685.0
2020-12-02 13:10:00,145.38,145.49,145.24,145.38,28683.0,138.4948,138.5996,138.3615,138.4948,28683.0
2020-12-02 13:20:00,145.38,145.39,145.23,145.28,46158.0,138.4948,138.5044,138.3519,138.3996,46158.0
2020-12-02 13:30:00,145.27,145.32,145.13,145.15,25584.0,138.39,138.4377,138.2567,138.2757,25584.0
2020-12-02 13:40:00,145.14,145.14,144.77,144.86,86684.0,138.2662,138.2662,137.9137,137.9995,86684.0
2020-12-02 13:50:00,144.84,145.0,144.53,144.65,53008.0,137.9804,138.1328,137.6851,137.7994,53008.0
2020-12-02 14:00:00,144.65,144.78,144.58,144.72,31554.0,137.7994,137.9232,137.7327,137.8661,31554.0
2020-12-02 14:10:00,144.69,144.72,144.51,144.71,33270.0,137.8375,137.8661,137.666,137.8566,33270.0
2020-12-02 14:20:00,144.71,145.0,144.7,144.75,42381.0,137.8566,138.1328,137.847,137.8947,42381.0
2020-12-02 14:30:00,144.74,144.98,144.67,144.79,28298.0,137.8851,138.1138,137.8185,137.9328,28298.0
2020-12-02 14:40:00,144.73,144.85,144.6,144.68,42881.0,137.8756,137.9899,137.7518,137.828,42881.0
2020-12-02 14:50:00,144.62,144.62,144.38,144.43,47097.0,137.7708,137.7708,137.5422,137.5898,47097.0
2020-12-02 15:00:00,144.41,144.68,144.41,144.58,36562.0,137.5708,137.828,137.5708,137.7327,36562.0
2020-12-02 15:10:00,144.6,144.85,144.45,144.53,46372.0,137.7518,137.9899,137.6089,137.6851,46372.0
2020-12-02 15:20:00,144.51,144.62,144.4,144.57,54683.0,137.666,137.7708,137.5612,137.7232,54683.0
2020-12-02 15:30:00,144.58,144.99,144.58,144.91,52614.0,137.7327,138.1233,137.7327,138.0471,52614.0
2020-12-02 15:40:00,144.93,145.27,144.82,145.0,102503.0,138.0661,138.39,137.9614,138.1328,102503.0
2020-12-02 15:50:00,144.99,145.2,144.77,145.16,223473.0,138.1233,138.3234,137.9137,138.2852,223473.0
2020-12-03 09:30:00,145.7,146.5,145.24,145.67,120417.0,138.7997,139.5618,138.3615,138.7711,120417.0
2020-12-03 09:40:00,145.6,145.64,144.47,144.67,25283.0,138.7044,138.7425,137.6279,137.8185,25283.0
2020-12-03 09:50:00,144.68,144.96,144.34,144.56,63931.0,137.828,138.0947,137.5041,137.7137,63931.0
2020-12-03 10:00:00,144.56,144.65,144.04,144.15,93896.0,137.7137,137.7994,137.2183,137.3231,93896.0
2020-12-03 10:10:00,144.14,144.98,144.07,144.5,49169.0,137.3136,138.1138,137.2469,137.6565,49169.0
2020-12-03 10:20:00,144.54,144.64,144.32,144.37,21679.0,137.6946,137.7899,137.485,137.5327,21679.0
2020-12-03 10:30:00,144.3,144.49,144.22,144.23,27451.0,137.466,137.647,137.3898,137.3993,27451.0
2020-12-03 10:40:00,144.27,144.3,144.01,144.15,32737.0,137.4374,137.466,137.1897,137.3231,32737.0
2020-12-03 10:50:00,144.19,144.29,143.71,143.75,46810.0,137.3612,137.4565,136.9039,136.942,46810.0
2020-12-03 11:00:00,143.75,143.94,143.69,143.81,30444.0,136.942,137.123,136.8849,136.9992,30444.0
2020-12-03 11:10:00,143.81,144.01,143.65,143.99,28844.0,136.9992,137.1897,136.8468,137.1707,28844.0
2020-12-03 11:20:00,143.98,144.07,143.72,143.76,80116.0,137.1611,137.2469,136.9134,136.9516,80116.0
2020-12-03 11:30:00,143.75,144.17,143.6,143.95,36166.0,136.942,137.3421,136.7991,137.1326,36166.0
2020-12-03 11:40:00,143.97,144.16,143.9,143.96,34630.0,137.1516,137.3326,137.0849,137.1421,34630.0
2020-12-03 11:50:00,143.95,143.99,143.7,143.71,26805.0,137.1326,137.1707,136.8944,136.9039,26805.0
2020-12-03 12:00:00,143.69,143.77,143.36,143.37,34473.0,136.8849,136.9611,136.5705,136.58,34473.0
2020-12-03 12:10:00,143.38,143.54,143.35,143.47,28916.0,136.5895,136.742,136.561,136.6753,28916.0
2020-12-03 12:20:00,143.49,143.53,143.34,143.4,25617.0,136.6943,136.7324,136.5514,136.6086,25617.0
2020-12-03 12:30:00,143.4,143.64,143.38,143.47,29575.0,136.6086,136.8372,136.5895,136.6753,29575.0
2020-12-03 12:40:00,143.45,143.52,143.38,143.51,11175.0,136.6562,136.7229,136.5895,136.7134,11175.0
2020-12-03 12:50:00,143.5,143.53,143.37,143.51,23918.0,136.7039,136.7324,136.58,136.7134,23918.0
2020-12-03 13:00:00,143.51,143.59,143.43,143.45,25574.0,136.7134,136.7896,136.6372,136.6562,25574.0
2020-12-03 13:10:00,143.44,143.47,143.2,143.24,20160.0,136.6467,136.6753,136.4181,136.4562,20160.0
2020-12-03 13:20:00,143.28,143.39,143.17,143.25,20852.0,136.4943,136.5991,136.3895,136.4657,20852.0
2020-12-03 13:30:00,143.27,143.3,143.13,143.17,25200.0,136.4848,136.5133,136.3514,136.3895,25200.0
2020-12-03 13:40:00,143.17,143.58,143.14,143.5,15992.0,136.3895,136.7801,136.3609,136.7039,15992.0
2020-12-03 13:50:00,143.49,143.53,143.38,143.4,21855.0,136.6943,136.7324,136.5895,136.6086,21855.0
2020-12-03 14:00:00,143.38,143.43,143.32,143.4,32470.0,136.5895,136.6372,136.5324,136.6086,32470.0
2020-12-03 14:10:00,143.34,143.46,143.3,143.34,19127.0,136.5514,136.6658,136.5133,136.5514,19127.0
2020-12-03 14:20:00,143.36,143.39,143.26,143.34,36154.0,136.5705,136.5991,136.4752,136.5514,36154.0
2020-12-03 14:30:00,143.3,143.59,143.23,143.56,99126.0,136.5133,136.7896,136.4467,136.761,99126.0
2020-12-03 14:40:00,143.56,143.99,143.46,143.99,860621.0,136.761,137.1707,136.6658,137.1707,860621.0
2020-12-03 14:50:00,144.0,144.64,143.88,144.58,119757.0,137.1802,137.7899,137.0659,137.7327,119757.0
2020-12-03 15:00:00,144.54,144.85,144.47,144.47,73881.0,137.6946,137.9899,137.6279,137.6279,73881.0
2020-12-03 15:10:00,144.44,144.59,144.24,144.33,58491.0,137.5993,137.7422,137.4088,137.4946,58491.0
2020-12-03 15:20:00,144.3,144.75,144.15,144.68,186100.0,137.466,137.8947,137.3231,137.828,186100.0
2020-12-03 15:30:00,144.71,144.9,144.12,144.12,74321.0,137.8566,138.0376,137.2945,137.2945,74321.0
2020-12-03 15:40:00,144.09,144.26,143.55,144.09,102437.0,137.2659,137.4279,136.7515,137.2659,102437.0
2020-12-03 15:50:00,143.99,144.1,143.35,144.1,270800.0,137.1707,137.2755,136.561,137.2755,270800.0
2020-12-04 09:30:00,144.07,146.13,144.0,145.72,125472.0,137.2469,139.2093,137.1802,138.8187,125472.0
2020-12-04 09:40:00,145.67,147.0,145.48,146.47,58045.0,138.7711,140.0381,138.5901,139.5332,58045.0
2020-12-04 09:50:00,146.49,147.17,146.49,147.11,77797.0,139.5523,140.2001,139.5523,140.1429,77797.0
2020-12-04 10:00:00,147.07,147.99,147.03,147.76,150752.0,140.1048,140.9812,140.0667,140.7621,150752.0
2020-12-04 10:10:00,147.75,148.71,147.73,148.71,96607.0,140.7526,141.6671,140.7335,141.6671,96607.0
2020-12-04 10:20:00,148.68,148.72,147.91,148.11,63694.0,141.6385,141.6766,140.905,141.0955,63694.0
2020-12-04 10:30:00,148.06,148.3,147.52,147.68,39174.0,141.0479,141.2765,140.5335,140.6859,39174.0
2020-12-04 10:40:00,147.61,148.26,147.6,148.15,26831.0,140.6192,141.2384,140.6097,141.1336,26831.0
2020-12-04 10:50:00,148.12,148.27,147.81,147.93,26917.0,141.1051,141.248,140.8097,140.9241,26917.0
2020-12-04 11:00:00,147.99,148.18,147.73,147.75,29524.0,140.9812,141.1622,140.7335,140.7526,29524.0
2020-12-04 11:10:00,147.78,147.92,147.53,147.82,28851.0,140.7812,140.9145,140.543,140.8193,28851.0
2020-12-04 11:20:00,147.79,147.86,147.62,147.7,65483.0,140.7907,140.8574,140.6287,140.705,65483.0
2020-12-04 11:30:00,147.7,148.14,147.69,148.07,41589.0,140.705,141.1241,140.6954,141.0574,41589.0
2020-12-04 11:40:00,148.07,148.44,148.0,148.32,29611.0,141.0574,141.4099,140.9907,141.2956,29611.0
2020-12-04 11:50:00,148.32,148.47,148.06,148.16,25445.0,141.2956,141.4385,141.0479,141.1432,25445.0
2020-12-04 12:00:00,148.13,148.48,148.13,148.3,30774.0,141.1146,141.448,141.1146,141.2765,30774.0
2020-12-04 12:10:00,148.33,148.38,148.12,148.17,36230.0,141.3051,141.3528,141.1051,141.1527,36230.0
2020-12-04 12:20:00,148.17,148.26,147.97,148.2,25479.0,141.1527,141.2384,140.9622,141.1813,25479.0
2020-12-04 12:30:00,148.29,148.33,148.05,148.13,33019.0,141.267,141.3051,141.0384,141.1146,33019.0
2020-12-04 12:40:00,148.11,148.14,147.74,147.74,18159.0,141.0955,141.1241,140.7431,140.7431,18159.0
2020-12-04 12:50:00,147.75,147.81,147.59,147.65,32709.0,140.7526,140.8097,140.6002,140.6573,32709.0
2020-12-04 13:00:00,147.71,147.74,147.59,147.64,36541.0,140.7145,140.7431,140.6002,140.6478,36541.0
2020-12-04 13:10:00,147.65,147.76,147.52,147.53,24270.0,140.6573,140.7621,140.5335,140.543,24270.0
2020-12-04 13:20:00,147.5,147.73,147.38,147.62,24649.0,140.5144,140.7335,140.4001,140.6287,24649.0
2020-12-04 13:30:00,147.6,147.78,147.55,147.76,30439.0,140.6097,140.7812,140.5621,140.7621,30439.0
2020-12-04 13:40:00,147.72,147.86,147.68,147.75,16214.0,140.724,140.8574,140.6859,140.7526,16214.0
2020-12-04 13:50:00,147.74,147.83,147.64,147.68,26178.0,140.7431,140.8288,140.6478,140.6859,26178.0
2020-12-04 14:00:00,147.7,147.82,147.65,147.75,20775.0,140.705,140.8193,140.6573,140.7526,20775.0
2020-12-04 14:10:00,147.78,148.26,147.78,148.24,35697.0,140.7812,141.2384,140.7812,141.2194,35697.0
2020-12-04 14:20:00,148.26,148.26,147.97,148.02,23199.0,141.2384,141.2384,140.9622,141.0098,23199.0
2020-12-04 14:30:00,148.02,148.14,147.96,148.06,20874.0,141.0098,141.1241,140.9526,141.0479,20874.0
2020-12-04 14:40:00,148.08,148.27,148.05,148.22,28873.0,141.067,141.248,141.0384,141.2003,28873.0
2020-12-04 14:50:00,148.23,148.23,147.94,148.05,21015.0,141.2099,141.2099,140.9336,141.0384,21015.0
2020-12-04 15:00:00,148.07,148.52,148.02,148.43,43174.0,141.0574,141.4861,141.0098,141.4004,43174.0
2020-12-04 15:10:00,148.43,148.51,148.25,148.3,41470.0,141.4004,141.4766,141.2289,141.2765,41470.0
2020-12-04 15:20:00,148.31,148.39,148.13,148.21,29447.0,141.2861,141.3623,141.1146,141.1908,29447.0
2020-12-04 15:30:00,148.24,148.39,148.13,148.21,44206.0,141.2194,141.3623,141.1146,141.1908,44206.0
2020-12-04 15:40:00,148.18,148.53,148.18,148.22,76375.0,141.1622,141.4956,141.1622,141.2003,76375.0
2020-12-04 15:50:00,148.25,148.54,148.01,148.5,242278.0,141.2289,141.5052,141.0003,141.4671,242278.0
2020-12-07 09:40:00,147.56,148.33,147.55,147.94,25047.0,140.5716,141.3051,140.5621,140.9336,25047.0
2020-12-07 09:50:00,147.91,148.05,147.3,147.79,48185.0,140.905,141.0384,140.3239,140.7907,48185.0
2020-12-07 10:00:00,147.79,148.25,147.65,147.85,43181.0,140.7907,141.2289,140.6573,140.8479,43181.0
2020-12-07 10:10:00,147.78,147.84,147.01,147.01,33808.0,140.7812,140.8383,140.0476,140.0476,33808.0
2020-12-07 10:20:00,147.03,147.25,146.86,147.11,18095.0,140.0667,140.2763,139.9047,140.1429,18095.0
2020-12-07 10:30:00,147.11,147.12,146.59,146.65,26414.0,140.1429,140.1524,139.6475,139.7047,26414.0
2020-12-07 10:40:00,146.64,146.82,146.48,146.8,62149.0,139.6952,139.8666,139.5427,139.8476,62149.0
2020-12-07 10:50:00,146.81,147.06,146.69,146.82,40888.0,139.8571,140.0953,139.7428,139.8666,40888.0
2020-12-07 11:00:00,146.84,147.03,146.8,147.02,61426.0,139.8857,140.0667,139.8476,140.0572,61426.0
2020-12-07 11:10:00,146.99,147.15,146.91,147.08,27453.0,140.0286,140.181,139.9524,140.1143,27453.0
2020-12-07 11:20:00,147.04,147.1,146.85,147.0,39310.0,140.0762,140.1334,139.8952,140.0381,39310.0
2020-12-07 11:30:00,147.0,147.11,146.96,147.04,32010.0,140.0381,140.1429,140.0,140.0762,32010.0
2020-12-07 11:40:00,147.05,147.31,146.96,147.27,20994.0,140.0857,140.3334,140.0,140.2953,20994.0
2020-12-07 11:50:00,147.29,147.43,147.14,147.38,23345.0,140.3144,140.4477,140.1715,140.4001,23345.0
2020-12-07 12:00:00,147.34,147.45,147.2,147.31,17324.0,140.362,140.4668,140.2286,140.3334,17324.0
2020-12-07 12:10:00,147.3,147.36,146.89,147.12,65112.0,140.3239,140.3811,139.9333,140.1524,65112.0
2020-12-07 12:20:00,147.15,147.16,146.95,147.08,59567.0,140.181,140.1905,139.9905,140.1143,59567.0
2020-12-07 12:30:00,147.14,147.17,146.96,147.04,31985.0,140.1715,140.2001,140.0,140.0762,31985.0
2020-12-07 12:40:00,147.01,147.19,146.94,147.19,42964.0,140.0476,140.2191,139.9809,140.2191,42964.0
2020-12-07 12:50:00,147.16,147.26,147.1,147.12,23669.0,140.1905,140.2858,140.1334,140.1524,23669.0
2020-12-07 13:00:00,147.12,147.13,146.91,147.02,72906.0,140.1524,140.162,139.9524,140.0572,72906.0
2020-12-07 13:10:00,147.01,147.15,146.81,147.14,35177.0,140.0476,140.181,139.8571,140.1715,35177.0
2020-12-07 13:20:00,147.13,147.15,146.97,147.14,26266.0,140.162,140.181,140.0095,140.1715,26266.0
2020-12-07 13:30:00,147.11,147.2,146.99,147.0,53050.0,140.1429,140.2286,140.0286,140.0381,53050.0
2020-12-07 13:40:00,147.01,147.07,146.9,146.92,20511.0,140.0476,140.1048,139.9428,139.9619,20511.0
2020-12-07 13:50:00,146.98,147.02,146.8,146.85,16104.0,140.0191,140.0572,139.8476,139.8952,16104.0
2020-12-07 14:00:00,146.86,146.86,146.56,146.78,38589.0,139.9047,139.9047,139.6189,139.8285,38589.0
2020-12-07 14:10:00,146.79,146.82,146.63,146.72,23163.0,139.8381,139.8666,139.6856,139.7714,23163.0
2020-12-07 14:20:00,146.7,146.9,146.7,146.82,42745.0,139.7523,139.9428,139.7523,139.8666,42745.0
2020-12-07 14:30:00,146.83,147.13,146.79,146.99,18709.0,139.8762,140.162,139.8381,140.0286,18709.0
2020-12-07 14:40:00,146.99,147.2,146.96,146.98,40500.0,140.0286,140.2286,140.0,140.0191,40500.0
2020-12-07 14:50:00,147.0,147.12,146.97,147.02,25087.0,140.0381,140.1524,140.0095,140.0572,25087.0
2020-12-07 15:00:00,147.0,147.08,146.97,147.01,55065.0,140.0381,140.1143,140.0095,140.0476,55065.0
2020-12-07 15:10:00,147.02,147.23,147.0,147.19,18454.0,140.0572,140.2572,140.0381,140.2191,18454.0
2020-12-07 15:20:00,147.16,147.24,147.05,147.11,22709.0,140.1905,140.2667,140.0857,140.1429,22709.0
2020-12-07 15:30:00,147.16,147.31,146.97,146.99,30400.0,140.1905,140.3334,140.0095,140.0286,30400.0
2020-12-07 15:40:00,147.0,147.04,146.78,146.85,77132.0,140.0381,140.0762,139.8285,139.8952,77132.0
2020-12-07 15:50:00,146.83,147.53,146.75,147.42,137702.0,139.8762,140.543,139.7999,140.4382,137702.0
2020-12-08 09:30:00,146.98,148.0,146.91,147.53,100641.0,140.0191,140.9907,139.9524,140.543,100641.0
2020-12-08 09:40:00,147.65,148.25,147.46,147.92,30617.0,140.6573,141.2289,140.4763,140.9145,30617.0
2020-12-08 09:50:00,147.86,148.34,147.86,148.28,39642.0,140.8574,141.3146,140.8574,141.2575,39642.0
2020-12-08 10:00:00,148.31,148.9,148.17,148.85,48238.0,141.2861,141.8481,141.1527,141.8005,48238.0
2020-12-08 10:10:00,148.88,149.01,148.47,148.48,41621.0,141.8291,141.9529,141.4385,141.448,41621.0
2020-12-08 10:20:00,148.44,148.89,148.36,148.84,80405.0,141.4099,141.8386,141.3337,141.791,80405.0
2020-12-08 10:30:00,148.81,149.2,148.63,149.19,40746.0,141.7624,142.1339,141.5909,142.1244,40746.0
2020-12-08 10:40:00,149.22,149.33,149.08,149.17,54970.0,142.153,142.2578,142.0196,142.1053,54970.0
2020-12-08 10:50:00,149.21,149.27,148.9,148.98,51815.0,142.1434,142.2006,141.8481,141.9243,51815.0
2020-12-08 11:00:00,148.98,149.13,148.66,148.74,40744.0,141.9243,142.0672,141.6195,141.6957,40744.0
2020-12-08 11:10:00,148.82,149.1,148.82,149.06,29971.0,141.7719,142.0387,141.7719,142.0005,29971.0
2020-12-08 11:20:00,149.05,149.11,148.86,148.95,18847.0,141.991,142.0482,141.81,141.8958,18847.0
2020-12-08 11:30:00,148.98,149.26,148.97,149.0,21466.0,141.9243,142.1911,141.9148,141.9434,21466.0
2020-12-08 11:40:00,149.03,149.13,148.53,148.68,30556.0,141.972,142.0672,141.4956,141.6385,30556.0
2020-12-08 11:50:00,148.74,149.2,148.51,149.2,118658.0,141.6957,142.1339,141.4766,142.1339,118658.0
2020-12-08 12:00:00,149.27,149.53,149.21,149.53,205826.0,142.2006,142.4483,142.1434,142.4483,205826.0
2020-12-08 12:10:00,149.51,149.59,149.41,149.47,47547.0,142.4292,142.5054,142.334,142.3911,47547.0
2020-12-08 12:20:00,149.47,149.66,149.41,149.51,15882.0,142.3911,142.5721,142.334,142.4292,15882.0
2020-12-08 12:30:00,149.5,150.07,149.42,149.99,127173.0,142.4197,142.9627,142.3435,142.8865,127173.0
2020-12-08 12:40:00,149.99,150.14,149.7,149.81,42121.0,142.8865,143.0294,142.6102,142.715,42121.0
2020-12-08 12:50:00,149.77,150.06,149.77,149.93,33533.0,142.6769,142.9532,142.6769,142.8293,33533.0
2020-12-08 13:00:00,149.84,150.03,149.81,150.02,23704.0,142.7436,142.9246,142.715,142.9151,23704.0
2020-12-08 13:10:00,150.02,150.09,149.5,149.5,32452.0,142.9151,142.9818,142.4197,142.4197,32452.0
2020-12-08 13:20:00,149.53,149.63,149.25,149.46,18899.0,142.4483,142.5436,142.1815,142.3816,18899.0
2020-12-08 13:30:00,149.39,149.47,149.25,149.27,12560.0,142.3149,142.3911,142.1815,142.2006,12560.0
2020-12-08 13:40:00,149.31,149.34,148.9,148.97,15227.0,142.2387,142.2673,141.8481,141.9148,15227.0
2020-12-08 13:50:00,148.97,149.15,148.96,149.13,24831.0,141.9148,142.0863,141.9053,142.0672,24831.0
2020-12-08 14:00:00,149.12,149.33,148.97,149.09,16101.0,142.0577,142.2578,141.9148,142.0291,16101.0
2020-12-08 14:10:00,149.11,149.17,148.98,148.98,16252.0,142.0482,142.1053,141.9243,141.9243,16252.0
2020-12-08 14:20:00,148.99,149.15,148.86,148.96,20866.0,141.9339,142.0863,141.81,141.9053,20866.0
2020-12-08 14:30:00,148.98,149.05,148.88,148.94,12395.0,141.9243,141.991,141.8291,141.8862,12395.0
2020-12-08 14:40:00,148.99,148.99,148.65,148.66,21521.0,141.9339,141.9339,141.61,141.6195,21521.0
2020-12-08 14:50:00,148.7,148.91,148.53,148.87,29305.0,141.6576,141.8576,141.4956,141.8195,29305.0
2020-12-08 15:00:00,148.9,149.01,148.78,148.84,28098.0,141.8481,141.9529,141.7338,141.791,28098.0
2020-12-08 15:10:00,148.88,148.88,148.57,148.59,17792.0,141.8291,141.8291,141.5338,141.5528,17792.0
2020-12-08 15:20:00,148.56,148.82,148.54,148.81,17083.0,141.5242,141.7719,141.5052,141.7624,17083.0
2020-12-08 15:30:00,148.82,148.95,148.71,148.76,30988.0,141.7719,141.8958,141.6671,141.7148,30988.0
2020-12-08 15:40:00,148.76,148.86,148.6,148.72,61209.0,141.7148,141.81,141.5623,141.6766,61209.0
2020-12-08 15:50:00,148.68,149.47,148.67,149.3,275087.0,141.6385,142.3911,141.629,142.2292,275087.0
2020-12-09 09:30:00,155.68,156.0,153.68,154.91,769042.0,148.307,148.6119,146.4017,147.5735,769042.0
2020-12-09 09:40:00,154.87,155.32,153.7,155.11,329187.0,147.5354,147.9641,146.4208,147.764,329187.0
2020-12-09 09:50:00,155.08,155.3,154.81,154.93,303401.0,147.7354,147.945,147.4782,147.5925,303401.0
2020-12-09 10:00:00,154.93,156.19,154.8,155.74,259849.0,147.5925,148.7929,147.4687,148.3642,259849.0
2020-12-09 10:10:00,155.74,156.69,155.5,156.5,167552.0,148.3642,149.2692,148.1355,149.0882,167552.0
2020-12-09 10:20:00,156.53,157.45,156.24,156.31,255131.0,149.1168,149.9932,148.8405,148.9072,255131.0
2020-12-09 10:30:00,156.33,156.56,155.22,155.41,174787.0,148.9262,149.1453,147.8688,148.0498,174787.0
2020-12-09 10:40:00,155.4,155.97,155.22,155.76,87882.0,148.0403,148.5833,147.8688,148.3832,87882.0
2020-12-09 10:50:00,155.75,156.27,155.65,155.83,91595.0,148.3737,148.8691,148.2784,148.4499,91595.0
2020-12-09 11:00:00,155.88,156.62,155.77,156.46,76501.0,148.4976,149.2025,148.3928,149.0501,76501.0
2020-12-09 11:10:00,156.46,157.01,156.39,157.0,101744.0,149.0501,149.574,148.9834,149.5645,101744.0
2020-12-09 11:20:00,156.94,157.14,156.03,156.78,107581.0,149.5074,149.6979,148.6404,149.3549,107581.0
2020-12-09 11:30:00,156.78,157.22,156.53,157.02,101710.0,149.3549,149.7741,149.1168,149.5836,101710.0
2020-12-09 11:40:00,157.04,157.08,156.27,156.28,101073.0,149.6026,149.6407,148.8691,148.8786,101073.0
2020-12-09 11:50:00,156.28,156.67,156.02,156.61,61776.0,148.8786,149.2501,148.6309,149.193,61776.0
2020-12-09 12:00:00,156.66,156.66,156.0,156.12,66555.0,149.2406,149.2406,148.6119,148.7262,66555.0
2020-12-09 12:10:00,156.16,156.16,155.43,155.77,88997.0,148.7643,148.7643,148.0689,148.3928,88997.0
2020-12-09 12:20:00,155.69,156.4,155.61,156.36,75678.0,148.3166,148.9929,148.2403,148.9548,75678.0
2020-12-09 12:30:00,156.36,156.5,155.67,155.82,78569.0,148.9548,149.0882,148.2975,148.4404,78569.0
2020-12-09 12:40:00,155.86,156.17,155.69,156.11,62420.0,148.4785,148.7738,148.3166,148.7167,62420.0
2020-12-09 12:50:00,156.08,156.12,155.46,155.5,55180.0,148.6881,148.7262,148.0974,148.1355,55180.0
2020-12-09 13:00:00,155.51,155.58,155.07,155.16,57274.0,148.1451,148.2118,147.7259,147.8117,57274.0
2020-12-09 13:10:00,155.18,155.31,155.05,155.12,50588.0,147.8307,147.9545,147.7069,147.7735,50588.0
2020-12-09 13:20:00,155.15,155.39,155.0,155.34,40222.0,147.8021,148.0308,147.6592,147.9831,40222.0
2020-12-09 13:30:00,155.27,155.64,155.2,155.57,43870.0,147.9164,148.2689,147.8498,148.2022,43870.0
2020-12-09 13:40:00,155.62,155.93,155.48,155.9,43544.0,148.2499,148.5452,148.1165,148.5166,43544.0
2020-12-09 13:50:00,155.86,156.18,155.76,156.12,56019.0,148.4785,148.7833,148.3832,148.7262,56019.0
2020-12-09 14:00:00,156.18,156.33,155.91,156.33,53102.0,148.7833,148.9262,148.5261,148.9262,53102.0
2020-12-09 14:10:00,156.38,156.55,156.26,156.53,66041.0,148.9739,149.1358,148.8596,149.1168,66041.0
2020-12-09 14:20:00,156.5,157.28,156.47,157.24,113942.0,149.0882,149.8312,149.0596,149.7931,113942.0
2020-12-09 14:30:00,157.24,157.3,156.58,156.59,80686.0,149.7931,149.8503,149.1644,149.1739,80686.0
2020-12-09 14:40:00,156.59,157.07,156.48,156.99,69543.0,149.1739,149.6312,149.0691,149.555,69543.0
2020-12-09 14:50:00,157.03,157.03,156.67,156.83,82216.0,149.5931,149.5931,149.2501,149.4026,82216.0
2020-12-09 15:00:00,156.84,157.3,156.82,157.25,89929.0,149.4121,149.8503,149.393,149.8027,89929.0
2020-12-09 15:10:00,157.26,157.81,157.15,157.75,144175.0,149.8122,150.3361,149.7074,150.279,144175.0
2020-12-09 15:20:00,157.75,158.17,157.75,158.15,221097.0,150.279,150.6791,150.279,150.66,221097.0
2020-12-09 15:30:00,158.17,158.91,158.02,158.11,249775.0,150.6791,151.3841,150.5362,150.6219,249775.0
2020-12-09 15:40:00,158.11,158.24,157.9,158.0,271543.0,150.6219,150.7458,150.4219,150.5171,271543.0
2020-12-09 15:50:00,158.0,158.94,157.98,158.0,707475.0,150.5171,151.4126,150.4981,150.5171,707475.0
2020-12-10 09:30:00,159.87,160.74,158.18,159.7,364309.0,152.2986,153.1274,150.6886,152.1366,364309.0
2020-12-10 09:40:00,159.88,161.07,159.52,160.88,205985.0,152.3081,153.4418,151.9652,153.2608,205985.0
2020-12-10 09:50:00,160.96,162.0,160.2,161.81,221254.0,153.337,154.3277,152.613,154.1467,221254.0
2020-12-10 10:00:00,161.84,161.96,160.63,161.51,125307.0,154.1753,154.2896,153.0226,153.8609,125307.0
2020-12-10 10:10:00,161.47,161.81,161.11,161.5,153959.0,153.8228,154.1467,153.4799,153.8514,153959.0
2020-12-10 10:20:00,161.54,161.98,160.41,160.57,111492.0,153.8895,154.3087,152.813,152.9654,111492.0
2020-12-10 10:30:00,160.57,160.6,159.66,160.26,93828.0,152.9654,152.994,152.0985,152.6701,93828.0
2020-12-10 10:40:00,160.27,160.79,159.59,159.78,89381.0,152.6796,153.175,152.0318,152.2128,89381.0
2020-12-10 10:50:00,159.76,160.41,159.76,160.01,92699.0,152.1938,152.813,152.1938,152.432,92699.0
2020-12-10 11:00:00,160.02,160.12,159.79,160.0,92542.0,152.4415,152.5367,152.2224,152.4224,92542.0
2020-12-10 11:10:00,159.97,160.28,159.84,160.12,65198.0,152.3939,152.6892,152.27,152.5367,65198.0
2020-12-10 11:20:00,160.12,160.33,160.03,160.15,90178.0,152.5367,152.7368,152.451,152.5653,90178.0
2020-12-10 11:30:00,160.12,160.13,159.17,159.39,73126.0,152.5367,152.5463,151.6317,151.8413,73126.0
2020-12-10 11:40:00,159.39,159.5,159.15,159.31,44447.0,151.8413,151.9461,151.6127,151.7651,44447.0
2020-12-10 11:50:00,159.33,159.47,159.17,159.31,42120.0,151.7842,151.9175,151.6317,151.7651,42120.0
2020-12-10 12:00:00,159.31,159.6,159.19,159.45,50946.0,151.7651,152.0414,151.6508,151.8985,50946.0
2020-12-10 12:10:00,159.47,159.48,159.32,159.33,38018.0,151.9175,151.9271,151.7746,151.7842,38018.0
2020-12-10 12:20:00,159.37,159.57,159.18,159.51,49546.0,151.8223,152.0128,151.6413,151.9556,49546.0
2020-12-10 12:30:00,159.5,159.71,159.5,159.63,143321.0,151.9461,152.1462,151.9461,152.07,143321.0
2020-12-10 12:40:00,159.65,159.75,159.48,159.58,57337.0,152.089,152.1843,151.9271,152.0223,57337.0
2020-12-10 12:50:00,159.53,159.78,159.48,159.74,74638.0,151.9747,152.2128,151.9271,152.1747,74638.0
2020-12-10 13:00:00,159.74,159.93,159.6,159.93,63754.0,152.1747,152.3557,152.0414,152.3557,63754.0
2020-12-10 13:10:00,159.93,160.61,159.89,160.39,82086.0,152.3557,153.0035,152.3176,152.794,82086.0
2020-12-10 13:20:00,160.38,160.65,160.33,160.54,93684.0,152.7844,153.0416,152.7368,152.9369,93684.0
2020-12-10 13:30:00,160.59,160.59,160.08,160.14,102944.0,152.9845,152.9845,152.4986,152.5558,102944.0
2020-12-10 13:40:00,160.14,160.36,160.03,160.3,59378.0,152.5558,152.7654,152.451,152.7082,59378.0
2020-12-10 13:50:00,160.3,160.36,159.95,160.03,42617.0,152.7082,152.7654,152.3748,152.451,42617.0
2020-12-10 14:00:00,160.03,160.31,159.94,160.16,50121.0,152.451,152.7177,152.3653,152.5749,50121.0
2020-12-10 14:10:00,160.14,160.29,160.07,160.15,79525.0,152.5558,152.6987,152.4891,152.5653,79525.0
2020-12-10 14:20:00,160.19,160.51,160.11,160.38,72738.0,152.6034,152.9083,152.5272,152.7844,72738.0
2020-12-10 14:30:00,160.38,160.56,160.23,160.32,57396.0,152.7844,152.9559,152.6415,152.7273,57396.0
2020-12-10 14:40:00,160.33,160.33,160.01,160.19,44434.0,152.7368,152.7368,152.432,152.6034,44434.0
2020-12-10 14:50:00,160.23,160.29,159.89,159.96,52066.0,152.6415,152.6987,152.3176,152.3843,52066.0
2020-12-10 15:00:00,159.98,160.17,159.92,159.99,53506.0,152.4034,152.5844,152.3462,152.4129,53506.0
2020-12-10 15:10:00,160.03,160.44,159.96,160.42,62083.0,152.451,152.8416,152.3843,152.8225,62083.0
2020-12-10 15:20:00,160.42,161.04,160.37,161.03,118791.0,152.8225,153.4132,152.7749,153.4036,118791.0
2020-12-10 15:30:00,161.05,161.19,160.9,161.03,159050.0,153.4227,153.5561,153.2798,153.4036,159050.0
2020-12-10 15:40:00,161.02,161.7,160.92,161.58,193161.0,153.3941,154.0419,153.2989,153.9276,193161.0
2020-12-10 15:50:00,161.57,161.58,160.95,160.96,584412.0,153.9181,153.9276,153.3274,153.337,584412.0
2020-12-11 09:30:00,159.72,160.58,159.06,160.23,112348.0,152.1557,152.975,151.5269,152.6415,112348.0
2020-12-11 09:40:00,160.2,161.06,159.94,160.5,33209.0,152.613,153.4322,152.3653,152.8987,33209.0
2020-12-11 09:50:00,160.46,160.78,159.76,159.87,61406.0,152.8606,153.1655,152.1938,152.2986,61406.0
2020-12-11 10:00:00,159.9,159.9,159.16,159.57,25806.0,152.3272,152.3272,151.6222,152.0128,25806.0
2020-12-11 10:10:00,159.66,159.89,159.39,159.89,24988.0,152.0985,152.3176,151.8413,152.3176,24988.0
2020-12-11 10:20:00,159.89,160.57,159.76,160.52,47382.0,152.3176,152.9654,152.1938,152.9178,47382.0
2020-12-11 10:30:00,160.48,160.9,160.48,160.72,72222.0,152.8797,153.2798,152.8797,153.1083,72222.0
2020-12-11 10:40:00,160.73,161.0,160.52,160.75,119947.0,153.1179,153.3751,152.9178,153.1369,119947.0
2020-12-11 10:50:00,160.75,160.82,160.25,160.53,44805.0,153.1369,153.2036,152.6606,152.9273,44805.0
2020-12-11 11:00:00,160.58,160.84,160.5,160.81,89924.0,152.975,153.2226,152.8987,153.1941,89924.0
2020-12-11 11:10:00,160.79,160.79,159.94,160.24,52059.0,153.175,153.175,152.3653,152.6511,52059.0
2020-12-11 11:20:00,160.18,160.6,160.02,160.47,38379.0,152.5939,152.994,152.4415,152.8702,38379.0
2020-12-11 11:30:00,160.44,160.74,160.32,160.6,29422.0,152.8416,153.1274,152.7273,152.994,29422.0
2020-12-11 11:40:00,160.56,160.57,160.18,160.44,24348.0,152.9559,152.9654,152.5939,152.8416,24348.0
2020-12-11 11:50:00,160.42,160.56,159.97,160.3,102104.0,152.8225,152.9559,152.3939,152.7082,102104.0
2020-12-11 12:00:00,160.29,160.36,160.09,160.25,42144.0,152.6987,152.7654,152.5082,152.6606,42144.0
2020-12-11 12:10:00,160.21,160.28,159.84,159.91,57278.0,152.6225,152.6892,152.27,152.3367,57278.0
2020-12-11 12:20:00,159.95,160.15,159.93,160.11,31575.0,152.3748,152.5653,152.3557,152.5272,31575.0
2020-12-11 12:30:00,160.1,160.12,159.97,160.07,16145.0,152.5177,152.5367,152.3939,152.4891,16145.0
2020-12-11 12:40:00,160.11,160.45,160.1,160.38,18454.0,152.5272,152.8511,152.5177,152.7844,18454.0
2020-12-11 12:50:00,160.4,160.56,160.16,160.16,19309.0,152.8035,152.9559,152.5749,152.5749,19309.0
2020-12-11 13:00:00,160.12,160.5,160.03,160.5,28575.0,152.5367,152.8987,152.451,152.8987,28575.0
2020-12-11 13:10:00,160.46,160.54,160.18,160.24,53475.0,152.8606,152.9369,152.5939,152.6511,53475.0
2020-12-11 13:20:00,160.21,160.47,160.17,160.44,23170.0,152.6225,152.8702,152.5844,152.8416,23170.0
2020-12-11 13:30:00,160.4,160.92,160.38,160.9,22152.0,152.8035,153.2989,152.7844,153.2798,22152.0
2020-12-11 13:40:00,160.9,160.9,160.56,160.74,27784.0,153.2798,153.2798,152.9559,153.1274,27784.0
2020-12-11 13:50:00,160.71,160.95,160.65,160.88,16646.0,153.0988,153.3274,153.0416,153.2608,16646.0
2020-12-11 14:00:00,160.9,160.94,160.72,160.8,27074.0,153.2798,153.3179,153.1083,153.1845,27074.0
2020-12-11 14:10:00,160.8,160.84,160.64,160.83,25672.0,153.1845,153.2226,153.0321,153.2131,25672.0
2020-12-11 14:20:00,160.8,160.97,160.73,160.93,27378.0,153.1845,153.3465,153.1179,153.3084,27378.0
2020-12-11 14:30:00,160.96,161.18,160.8,160.84,116983.0,153.337,153.5465,153.1845,153.2226,116983.0
2020-12-11 14:40:00,160.82,161.07,160.78,161.02,22886.0,153.2036,153.4418,153.1655,153.3941,22886.0
2020-12-11 14:50:00,161.02,161.09,160.61,160.63,17852.0,153.3941,153.4608,153.0035,153.0226,17852.0
2020-12-11 15:00:00,160.64,160.65,160.33,160.39,33695.0,153.0321,153.0416,152.7368,152.794,33695.0
2020-12-11 15:10:00,160.39,160.72,160.34,160.6,24512.0,152.794,153.1083,152.7463,152.994,24512.0
2020-12-11 15:20:00,160.58,160.68,160.36,160.51,227921.0,152.975,153.0702,152.7654,152.9083,227921.0
2020-12-11 15:30:00,160.5,160.69,160.27,160.39,29310.0,152.8987,153.0798,152.6796,152.794,29310.0
2020-12-11 15:40:00,160.39,160.62,160.19,160.19,155798.0,152.794,153.0131,152.6034,152.6034,155798.0
2020-12-11 15:50:00,160.18,160.46,159.94,159.98,127578.0,152.5939,152.8606,152.3653,152.4034,127578.0
2020-12-14 09:30:00,160.69,161.69,160.42,161.63,168394.0,153.0798,154.0324,152.8225,153.9752,168394.0
2020-12-14 09:40:00,161.57,161.94,161.21,161.52,90793.0,153.9181,154.2706,153.5751,153.8704,90793.0
2020-12-14 09:50:00,161.52,161.88,161.3,161.8,62091.0,153.8704,154.2134,153.6609,154.1372,62091.0
2020-12-14 10:00:00,161.9,162.29,161.65,161.7,53418.0,154.2324,154.604,153.9943,154.0419,53418.0
2020-12-14 10:10:00,161.75,161.8,161.07,161.2,83478.0,154.0895,154.1372,153.4418,153.5656,83478.0
2020-12-14 10:20:00,161.23,161.78,161.2,161.78,43251.0,153.5942,154.1181,153.5656,154.1181,43251.0
2020-12-14 10:30:00,161.85,162.11,161.85,161.94,29577.0,154.1848,154.4325,154.1848,154.2706,29577.0
2020-12-14 10:40:00,161.95,161.99,161.68,161.91,44328.0,154.2801,154.3182,154.0229,154.242,44328.0
2020-12-14 10:50:00,161.86,162.05,161.46,161.49,38864.0,154.1943,154.3753,153.8133,153.8419,38864.0
2020-12-14 11:00:00,161.5,161.69,161.15,161.25,38487.0,153.8514,154.0324,153.518,153.6132,38487.0
2020-12-14 11:10:00,161.28,161.37,161.16,161.21,32210.0,153.6418,153.7275,153.5275,153.5751,32210.0
2020-12-14 11:20:00,161.19,161.21,160.38,160.49,32745.0,153.5561,153.5751,152.7844,152.8892,32745.0
2020-12-14 11:30:00,160.51,160.55,159.95,159.99,55590.0,152.9083,152.9464,152.3748,152.4129,55590.0
2020-12-14 11:40:00,159.95,160.53,159.57,160.38,87212.0,152.3748,152.9273,152.0128,152.7844,87212.0
2020-12-14 11:50:00,160.4,160.48,160.08,160.47,22959.0,152.8035,152.8797,152.4986,152.8702,22959.0
2020-12-14 12:00:00,160.47,160.85,160.39,160.76,31591.0,152.8702,153.2322,152.794,153.1464,31591.0
2020-12-14 12:10:00,160.7,160.85,160.56,160.64,15989.0,153.0893,153.2322,152.9559,153.0321,15989.0
2020-12-14 12:20:00,160.65,160.85,160.56,160.6,27275.0,153.0416,153.2322,152.9559,152.994,27275.0
2020-12-14 12:30:00,160.58,160.59,160.09,160.25,36726.0,152.975,152.9845,152.5082,152.6606,36726.0
2020-12-14 12:40:00,160.2,160.41,159.94,160.02,27440.0,152.613,152.813,152.3653,152.4415,27440.0
2020-12-14 12:50:00,160.01,160.12,159.91,160.11,28725.0,152.432,152.5367,152.3367,152.5272,28725.0
2020-12-14 13:00:00,160.11,160.26,159.81,159.83,24218.0,152.5272,152.6701,152.2414,152.2605,24218.0
2020-12-14 13:10:00,159.85,159.97,159.44,159.68,37522.0,152.2795,152.3939,151.889,152.1176,37522.0
2020-12-14 13:20:00,159.7,159.79,159.33,159.44,34597.0,152.1366,152.2224,151.7842,151.889,34597.0
2020-12-14 13:30:00,159.44,159.44,158.74,158.94,38478.0,151.889,151.889,151.2221,151.4126,38478.0
2020-12-14 13:40:00,158.9,158.9,158.65,158.9,23026.0,151.3745,151.3745,151.1364,151.3745,23026.0
2020-12-14 13:50:00,158.9,158.93,158.57,158.58,29569.0,151.3745,151.4031,151.0602,151.0697,29569.0
2020-12-14 14:00:00,158.65,158.92,158.58,158.87,42665.0,151.1364,151.3936,151.0697,151.3459,42665.0
2020-12-14 14:10:00,158.9,159.15,158.79,159.0,32987.0,151.3745,151.6127,151.2697,151.4698,32987.0
2020-12-14 14:20:00,158.94,159.1,158.74,159.03,19753.0,151.4126,151.5651,151.2221,151.4984,19753.0
2020-12-14 14:30:00,159.02,159.04,158.66,158.75,24544.0,151.4888,151.5079,151.1459,151.2316,24544.0
2020-12-14 14:40:00,158.71,159.15,158.67,159.15,34220.0,151.1935,151.6127,151.1554,151.6127,34220.0
2020-12-14 14:50:00,159.17,159.46,159.11,159.38,25846.0,151.6317,151.908,151.5746,151.8318,25846.0
2020-12-14 15:00:00,159.37,159.39,159.16,159.22,21307.0,151.8223,151.8413,151.6222,151.6794,21307.0
2020-12-14 15:10:00,159.23,159.44,159.1,159.11,27998.0,151.6889,151.889,151.5651,151.5746,27998.0
2020-12-14 15:20:00,159.09,159.21,159.04,159.11,26713.0,151.5555,151.6698,151.5079,151.5746,26713.0
2020-12-14 15:30:00,159.1,159.1,158.42,158.42,51521.0,151.5651,151.5651,150.9173,150.9173,51521.0
2020-12-14 15:40:00,158.41,158.46,158.15,158.25,71339.0,150.9077,150.9554,150.66,150.7553,71339.0
2020-12-14 15:50:00,158.32,158.69,157.83,157.91,251706.0,150.822,151.1745,150.3552,150.4314,251706.0
2020-12-15 09:30:00,160.02,160.72,158.05,160.28,234286.0,152.4415,153.1083,150.5648,152.6892,234286.0
2020-12-15 09:40:00,160.2,162.0,160.2,161.09,232047.0,152.613,154.3277,152.613,153.4608,232047.0
2020-12-15 09:50:00,161.2,162.02,160.94,161.28,123814.0,153.5656,154.3468,153.3179,153.6418,123814.0
2020-12-15 10:00:00,161.27,161.63,160.65,160.78,79802.0,153.6323,153.9752,153.0416,153.1655,79802.0
2020-12-15 10:10:00,160.75,161.6,160.73,161.47,93650.0,153.1369,153.9467,153.1179,153.8228,93650.0
2020-12-15 10:20:00,161.42,163.14,161.34,162.88,144347.0,153.7752,155.4137,153.699,155.166,144347.0
2020-12-15 10:30:00,162.75,162.86,162.0,162.75,271644.0,155.0422,155.147,154.3277,155.0422,271644.0
2020-12-15 10:40:00,162.71,163.2,162.54,162.87,129649.0,155.0041,155.4709,154.8421,155.1565,129649.0
2020-12-15 10:50:00,162.87,163.12,162.56,162.82,153689.0,155.1565,155.3947,154.8612,155.1089,153689.0
2020-12-15 11:00:00,162.79,162.97,162.44,162.47,89570.0,155.0803,155.2518,154.7469,154.7755,89570.0
2020-12-15 11:10:00,162.36,163.13,162.28,163.0,106766.0,154.6707,155.4042,154.5944,155.2804,106766.0
2020-12-15 11:20:00,162.95,163.01,162.76,162.99,59303.0,155.2327,155.2899,155.0517,155.2708,59303.0
2020-12-15 11:30:00,163.0,163.03,162.55,162.69,62540.0,155.2804,155.3089,154.8517,154.985,62540.0
2020-12-15 11:40:00,162.71,163.45,162.7,163.45,83970.0,155.0041,155.709,154.9946,155.709,83970.0
2020-12-15 11:50:00,163.45,163.55,163.26,163.5,70911.0,155.709,155.8043,155.528,155.7567,70911.0
2020-12-15 12:00:00,163.47,164.06,163.44,163.96,106794.0,155.7281,156.2901,155.6995,156.1949,106794.0
2020-12-15 12:10:00,163.92,164.07,163.71,163.89,45281.0,156.1568,156.2997,155.9567,156.1282,45281.0
2020-12-15 12:20:00,163.9,164.05,163.81,163.91,44093.0,156.1377,156.2806,156.052,156.1473,44093.0
2020-12-15 12:30:00,163.91,164.4,163.87,164.26,148912.0,156.1473,156.614,156.1091,156.4807,148912.0
2020-12-15 12:40:00,164.3,164.32,163.82,164.28,47798.0,156.5188,156.5378,156.0615,156.4997,47798.0
2020-12-15 12:50:00,164.31,164.73,164.24,164.6,95556.0,156.5283,156.9284,156.4616,156.8046,95556.0
2020-12-15 13:00:00,164.61,165.23,164.47,165.1,109457.0,156.8141,157.4047,156.6807,157.2809,109457.0
2020-12-15 13:10:00,165.14,165.67,165.09,165.62,74174.0,157.319,157.8239,157.2714,157.7763,74174.0
2020-12-15 13:20:00,165.62,165.72,165.51,165.65,64006.0,157.7763,157.8715,157.6715,157.8048,64006.0
2020-12-15 13:30:00,165.67,166.01,165.63,165.96,78754.0,157.8239,158.1478,157.7858,158.1002,78754.0
2020-12-15 13:40:00,165.99,166.2,165.9,166.03,115224.0,158.1287,158.3288,158.043,158.1668,115224.0
2020-12-15 13:50:00,166.06,166.26,165.8,166.26,65064.0,158.1954,158.386,157.9477,158.386,65064.0
2020-12-15 14:00:00,166.24,166.27,166.05,166.17,68198.0,158.3669,158.3955,158.1859,158.3002,68198.0
2020-12-15 14:10:00,166.17,166.24,165.77,166.09,75411.0,158.3002,158.3669,157.9192,158.224,75411.0
2020-12-15 14:20:00,166.07,166.15,165.86,166.14,146548.0,158.205,158.2812,158.0049,158.2716,146548.0
2020-12-15 14:30:00,166.14,166.4,165.97,166.35,78660.0,158.2716,158.5193,158.1097,158.4717,78660.0
2020-12-15 14:40:00,166.34,166.66,166.19,166.48,274283.0,158.4622,158.767,158.3193,158.5955,274283.0
2020-12-15 14:50:00,166.5,166.71,166.41,166.51,93798.0,158.6146,158.8146,158.5289,158.6241,93798.0
2020-12-15 15:00:00,166.49,166.96,166.49,166.9,97878.0,158.6051,159.0528,158.6051,158.9956,97878.0
2020-12-15 15:10:00,166.9,167.03,166.75,167.02,104203.0,158.9956,159.1195,158.8528,159.11,104203.0
2020-12-15 15:20:00,167.0,167.76,166.99,167.6,183064.0,159.0909,159.8149,159.0814,159.6625,183064.0
2020-12-15 15:30:00,167.58,167.6,167.2,167.27,178339.0,159.6434,159.6625,159.2814,159.3481,178339.0
2020-12-15 15:40:00,167.27,168.23,167.19,168.06,302596.0,159.3481,160.2627,159.2719,160.1007,302596.0
2020-12-15 15:50:00,168.04,168.11,167.23,167.34,450887.0,160.0817,160.1483,159.31,159.4148,450887.0
2020-12-16 09:30:00,169.52,170.0,166.75,167.36,421329.0,161.4916,161.9488,158.8528,159.4339,421329.0
2020-12-16 09:40:00,167.3,169.48,167.2,169.48,202465.0,159.3767,161.4535,159.2814,161.4535,202465.0
2020-12-16 09:50:00,169.5,170.54,168.64,170.39,210024.0,161.4725,162.4633,160.6532,162.3204,210024.0
2020-12-16 10:00:00,170.37,170.37,169.21,170.37,99634.0,162.3013,162.3013,161.1962,162.3013,99634.0
2020-12-16 10:10:00,170.35,170.75,169.94,170.54,75805.0,162.2823,162.6633,161.8917,162.4633,75805.0
2020-12-16 10:20:00,170.54,170.99,170.21,170.97,104110.0,162.4633,162.8919,162.1489,162.8729,104110.0
2020-12-16 10:30:00,170.92,171.5,170.85,171.28,132449.0,162.8253,163.3778,162.7586,163.1682,132449.0
2020-12-16 10:40:00,171.3,171.96,171.29,171.79,132463.0,163.1873,163.816,163.1777,163.6541,132463.0
2020-12-16 10:50:00,171.82,172.25,171.64,172.02,93604.0,163.6826,164.0923,163.5112,163.8732,93604.0
2020-12-16 11:00:00,172.0,172.95,172.0,172.94,112641.0,163.8541,164.7591,163.8541,164.7496,112641.0
2020-12-16 11:10:00,172.88,173.19,172.01,172.35,134892.0,164.6924,164.9878,163.8636,164.1875,134892.0
2020-12-16 11:20:00,172.27,172.32,171.37,171.56,169812.0,164.1113,164.159,163.2539,163.435,169812.0
2020-12-16 11:30:00,171.53,171.94,171.19,171.71,200417.0,163.4064,163.797,163.0825,163.5778,200417.0
2020-12-16 11:40:00,171.75,171.85,171.4,171.79,289818.0,163.616,163.7112,163.2825,163.6541,289818.0
2020-12-16 11:50:00,171.77,171.83,171.32,171.32,57581.0,163.635,163.6922,163.2063,163.2063,57581.0
2020-12-16 12:00:00,171.36,171.8,171.31,171.56,40731.0,163.2444,163.6636,163.1968,163.435,40731.0
2020-12-16 12:10:00,171.58,171.72,171.44,171.54,34484.0,163.454,163.5874,163.3206,163.4159,34484.0
2020-12-16 12:20:00,171.53,171.67,171.43,171.56,33213.0,163.4064,163.5397,163.3111,163.435,33213.0
2020-12-16 12:30:00,171.56,171.89,171.46,171.86,45264.0,163.435,163.7493,163.3397,163.7207,45264.0
2020-12-16 12:40:00,171.86,172.2,171.73,171.78,167118.0,163.7207,164.0446,163.5969,163.6445,167118.0
2020-12-16 12:50:00,171.75,171.75,170.94,171.13,53876.0,163.616,163.616,162.8443,163.0253,53876.0
2020-12-16 13:00:00,171.15,171.58,171.0,171.47,62715.0,163.0444,163.454,162.9015,163.3492,62715.0
2020-12-16 13:10:00,171.42,171.54,171.3,171.45,48969.0,163.3016,163.4159,163.1873,163.3302,48969.0
2020-12-16 13:20:00,171.35,171.52,171.31,171.46,33391.0,163.2349,163.3968,163.1968,163.3397,33391.0
2020-12-16 13:30:00,171.49,171.57,171.42,171.51,34845.0,163.3683,163.4445,163.3016,163.3873,34845.0
2020-12-16 13:40:00,171.48,171.54,171.36,171.39,33431.0,163.3587,163.4159,163.2444,163.273,33431.0
2020-12-16 13:50:00,171.39,171.5,171.29,171.45,41488.0,163.273,163.3778,163.1777,163.3302,41488.0
2020-12-16 14:00:00,171.48,171.66,171.3,171.66,46591.0,163.3587,163.5302,163.1873,163.5302,46591.0
2020-12-16 14:10:00,171.62,171.9,171.62,171.81,45085.0,163.4921,163.7588,163.4921,163.6731,45085.0
2020-12-16 14:20:00,171.84,171.88,171.54,171.6,32592.0,163.7017,163.7398,163.4159,163.4731,32592.0
2020-12-16 14:30:00,171.61,171.76,171.36,171.76,57992.0,163.4826,163.6255,163.2444,163.6255,57992.0
2020-12-16 14:40:00,171.75,171.87,171.58,171.72,39360.0,163.616,163.7303,163.454,163.5874,39360.0
2020-12-16 14:50:00,171.73,171.85,171.6,171.83,42223.0,163.5969,163.7112,163.4731,163.6922,42223.0
2020-12-16 15:00:00,171.86,172.01,171.67,171.78,40621.0,163.7207,163.8636,163.5397,163.6445,40621.0
2020-12-16 15:10:00,171.79,172.21,171.66,172.19,67610.0,163.6541,164.0542,163.5302,164.0351,67610.0
2020-12-16 15:20:00,172.17,172.71,172.16,172.61,81859.0,164.0161,164.5305,164.0065,164.4352,81859.0
2020-12-16 15:30:00,172.58,172.9,172.09,172.3,143558.0,164.4066,164.7115,163.9398,164.1399,143558.0
2020-12-16 15:40:00,172.33,172.45,172.05,172.27,124196.0,164.1685,164.2828,163.9017,164.1113,124196.0
2020-12-16 15:50:00,172.17,172.24,171.84,172.07,290672.0,164.0161,164.0827,163.7017,163.9208,290672.0
2020-12-17 09:30:00,171.73,172.62,171.42,172.59,111682.0,163.5969,164.4447,163.3016,164.4162,111682.0
2020-12-17 09:40:00,172.46,172.94,172.07,172.51,50732.0,164.2923,164.7496,163.9208,164.34,50732.0
2020-12-17 09:50:00,172.42,172.5,172.0,172.0,81848.0,164.2542,164.3304,163.8541,163.8541,81848.0
2020-12-17 10:00:00,171.99,172.49,171.78,172.45,67163.0,163.8446,164.3209,163.6445,164.2828,67163.0
2020-12-17 10:10:00,172.5,172.65,172.13,172.13,34934.0,164.3304,164.4733,163.978,163.978,34934.0
2020-12-17 10:20:00,172.13,172.27,171.9,172.11,43750.0,163.978,164.1113,163.7588,163.9589,43750.0
2020-12-17 10:30:00,172.11,172.76,172.04,172.72,34221.0,163.9589,164.5781,163.8922,164.54,34221.0
2020-12-17 10:40:00,172.73,172.73,171.98,171.99,30952.0,164.5495,164.5495,163.8351,163.8446,30952.0
2020-12-17 10:50:00,171.99,172.51,171.85,171.94,51677.0,163.8446,164.34,163.7112,163.797,51677.0
2020-12-17 11:00:00,171.91,172.16,171.68,172.16,30745.0,163.7684,164.0065,163.5493,164.0065,30745.0
2020-12-17 11:10:00,172.17,172.29,172.06,172.24,29841.0,164.0161,164.1304,163.9113,164.0827,29841.0
2020-12-17 11:20:00,172.17,172.25,171.97,172.2,72315.0,164.0161,164.0923,163.8255,164.0446,72315.0
2020-12-17 11:30:00,172.22,172.23,171.1,171.25,66816.0,164.0637,164.0732,162.9967,163.1396,66816.0
2020-12-17 11:40:00,171.19,171.94,171.18,171.84,52888.0,163.0825,163.797,163.0729,163.7017,52888.0
2020-12-17 11:50:00,171.84,172.16,171.58,172.13,47203.0,163.7017,164.0065,163.454,163.978,47203.0
2020-12-17 12:00:00,172.1,172.21,171.94,172.12,30023.0,163.9494,164.0542,163.797,163.9684,30023.0
2020-12-17 12:10:00,172.12,172.37,172.11,172.36,26479.0,163.9684,164.2066,163.9589,164.1971,26479.0
2020-12-17 12:20:00,172.33,172.45,172.21,172.45,27113.0,164.1685,164.2828,164.0542,164.2828,27113.0
2020-12-17 12:30:00,172.46,173.07,172.46,173.04,34083.0,164.2923,164.8734,164.2923,164.8449,34083.0
2020-12-17 12:40:00,173.02,173.09,172.73,172.88,44917.0,164.8258,164.8925,164.5495,164.6924,44917.0
2020-12-17 12:50:00,172.86,173.24,172.72,173.23,38529.0,164.6734,165.0354,164.54,165.0259,38529.0
2020-12-17 13:00:00,173.21,173.34,173.12,173.22,28399.0,165.0068,165.1306,164.9211,165.0163,28399.0
2020-12-17 13:10:00,173.2,173.25,172.98,173.23,41986.0,164.9973,165.0449,164.7877,165.0259,41986.0
2020-12-17 13:20:00,173.21,173.27,173.11,173.12,23889.0,165.0068,165.064,164.9115,164.9211,23889.0
2020-12-17 13:30:00,173.12,173.44,173.08,173.43,72812.0,164.9211,165.2259,164.883,165.2164,72812.0
2020-12-17 13:40:00,173.41,173.58,173.37,173.5,78315.0,165.1973,165.3593,165.1592,165.2831,78315.0
2020-12-17 13:50:00,173.51,173.9,173.49,173.75,69530.0,165.2926,165.6641,165.2735,165.5212,69530.0
2020-12-17 14:00:00,173.72,173.75,173.6,173.72,19546.0,165.4927,165.5212,165.3783,165.4927,19546.0
2020-12-17 14:10:00,173.69,173.8,173.22,173.22,24369.0,165.4641,165.5689,165.0163,165.0163,24369.0
2020-12-17 14:20:00,173.25,173.38,173.09,173.3,24268.0,165.0449,165.1688,164.8925,165.0925,24268.0
2020-12-17 14:30:00,173.33,173.43,173.2,173.21,33338.0,165.1211,165.2164,164.9973,165.0068,33338.0
2020-12-17 14:40:00,173.21,173.28,172.79,172.79,24482.0,165.0068,165.0735,164.6067,164.6067,24482.0
2020-12-17 14:50:00,172.79,173.35,172.79,173.27,34592.0,164.6067,165.1402,164.6067,165.064,34592.0
2020-12-17 15:00:00,173.27,173.36,173.09,173.09,43068.0,165.064,165.1497,164.8925,164.8925,43068.0
2020-12-17 15:10:00,173.09,173.36,173.02,173.27,57590.0,164.8925,165.1497,164.8258,165.064,57590.0
2020-12-17 15:20:00,173.26,173.6,173.25,173.36,45072.0,165.0544,165.3783,165.0449,165.1497,45072.0
2020-12-17 15:30:00,173.33,173.63,173.33,173.58,48643.0,165.1211,165.4069,165.1211,165.3593,48643.0
2020-12-17 15:40:00,173.56,173.57,173.18,173.18,69851.0,165.3402,165.3498,164.9782,164.9782,69851.0
2020-12-17 15:50:00,173.24,173.39,172.56,172.63,285387.0,165.0354,165.1783,164.3876,164.4543,285387.0
2020-12-18 09:30:00,172.52,172.85,171.75,171.78,639636.0,164.3495,164.6639,163.616,163.6445,639636.0
2020-12-18 09:40:00,171.76,172.89,171.46,172.6,65578.0,163.6255,164.702,163.3397,164.4257,65578.0
2020-12-18 09:50:00,172.67,172.84,172.11,172.24,67308.0,164.4924,164.6543,163.9589,164.0827,67308.0
2020-12-18 10:00:00,172.26,172.26,171.39,171.84,61139.0,164.1018,164.1018,163.273,163.7017,61139.0
2020-12-18 10:10:00,171.85,171.85,170.51,171.02,56001.0,163.7112,163.7112,162.4347,162.9205,56001.0
2020-12-18 10:20:00,171.01,171.31,170.63,170.81,72500.0,162.911,163.1968,162.549,162.7205,72500.0
2020-12-18 10:30:00,170.83,170.83,170.2,170.8,61157.0,162.7395,162.7395,162.1394,162.7109,61157.0
2020-12-18 10:40:00,170.75,171.02,170.58,170.82,43480.0,162.6633,162.9205,162.5014,162.73,43480.0
2020-12-18 10:50:00,170.84,170.88,170.36,170.44,50797.0,162.749,162.7872,162.2918,162.368,50797.0
2020-12-18 11:00:00,170.43,171.19,170.41,171.13,44407.0,162.3585,163.0825,162.3394,163.0253,44407.0
2020-12-18 11:10:00,171.11,171.11,170.4,170.6,29995.0,163.0063,163.0063,162.3299,162.5204,29995.0
2020-12-18 11:20:00,170.54,170.55,169.35,169.4,137117.0,162.4633,162.4728,161.3296,161.3772,137117.0
2020-12-18 11:30:00,169.42,169.56,169.19,169.19,68722.0,161.3963,161.5297,161.1772,161.1772,68722.0
2020-12-18 11:40:00,169.19,169.37,169.09,169.22,36487.0,161.1772,161.3487,161.0819,161.2058,36487.0
2020-12-18 11:50:00,169.27,169.51,169.15,169.44,29222.0,161.2534,161.482,161.1391,161.4154,29222.0
2020-12-18 12:00:00,169.42,169.54,169.12,169.25,25925.0,161.3963,161.5106,161.1105,161.2344,25925.0
2020-12-18 12:10:00,169.25,169.74,169.2,169.73,42668.0,161.2344,161.7011,161.1867,161.6916,42668.0
2020-12-18 12:20:00,169.72,169.86,169.52,169.8,19735.0,161.6821,161.8155,161.4916,161.7583,19735.0
2020-12-18 12:30:00,169.81,169.81,169.5,169.67,23617.0,161.7678,161.7678,161.4725,161.6345,23617.0
2020-12-18 12:40:00,169.66,169.71,169.47,169.55,25746.0,161.6249,161.6726,161.4439,161.5201,25746.0
2020-12-18 12:50:00,169.55,169.56,169.34,169.43,48315.0,161.5201,161.5297,161.3201,161.4058,48315.0
2020-12-18 13:00:00,169.43,169.56,169.33,169.53,27439.0,161.4058,161.5297,161.3106,161.5011,27439.0
2020-12-18 13:10:00,169.53,169.82,169.49,169.5,22014.0,161.5011,161.7774,161.463,161.4725,22014.0
2020-12-18 13:20:00,169.54,169.71,169.36,169.62,21736.0,161.5106,161.6726,161.3391,161.5868,21736.0
2020-12-18 13:30:00,169.62,169.62,169.27,169.33,22367.0,161.5868,161.5868,161.2534,161.3106,22367.0
2020-12-18 13:40:00,169.33,169.44,169.08,169.09,15132.0,161.3106,161.4154,161.0724,161.0819,15132.0
2020-12-18 13:50:00,169.09,169.22,169.06,169.14,23561.0,161.0819,161.2058,161.0533,161.1296,23561.0
2020-12-18 14:00:00,169.14,169.57,169.0,169.37,39205.0,161.1296,161.5392,160.9962,161.3487,39205.0
2020-12-18 14:10:00,169.37,169.57,169.37,169.55,16358.0,161.3487,161.5392,161.3487,161.5201,16358.0
2020-12-18 14:20:00,169.55,169.94,169.45,169.89,18784.0,161.5201,161.8917,161.4249,161.844,18784.0
2020-12-18 14:30:00,169.91,170.14,169.85,170.11,27679.0,161.8631,162.0822,161.8059,162.0536,27679.0
2020-12-18 14:40:00,170.11,170.29,169.93,170.05,38617.0,162.0536,162.2251,161.8821,161.9965,38617.0
2020-12-18 14:50:00,170.06,170.52,169.98,170.22,36235.0,162.006,162.4442,161.9298,162.1584,36235.0
2020-12-18 15:00:00,170.2,170.4,170.06,170.32,35871.0,162.1394,162.3299,162.006,162.2537,35871.0
2020-12-18 15:10:00,170.3,170.64,170.17,170.33,46601.0,162.2346,162.5585,162.1108,162.2632,46601.0
2020-12-18 15:20:00,170.34,170.38,170.02,170.16,37814.0,162.2727,162.3108,161.9679,162.1013,37814.0
2020-12-18 15:30:00,170.15,170.45,169.97,170.03,66324.0,162.0917,162.3775,161.9203,161.9774,66324.0
2020-12-18 15:40:00,170.01,170.66,169.96,170.66,137933.0,161.9584,162.5776,161.9107,162.5776,137933.0
2020-12-18 15:50:00,170.64,172.4,170.39,171.23,417726.0,162.5585,164.2352,162.3204,163.1206,417726.0
2020-12-21 09:30:00,169.12,169.12,168.11,168.59,114903.0,161.1105,161.1105,160.1483,160.6056,114903.0
2020-12-21 09:40:00,168.57,168.58,167.2,167.62,59954.0,160.5866,160.5961,159.2814,159.6815,59954.0
2020-12-21 09:50:00,167.52,168.11,166.88,167.03,39416.0,159.5863,160.1483,158.9766,159.1195,39416.0
2020-12-21 10:00:00,166.94,167.5,165.8,167.19,50867.0,159.0338,159.5672,157.9477,159.2719,50867.0
2020-12-21 10:10:00,167.26,167.68,166.79,166.88,51160.0,159.3386,159.7387,158.8909,158.9766,51160.0
2020-12-21 10:20:00,166.95,167.37,166.61,167.37,45642.0,159.0433,159.4434,158.7194,159.4434,45642.0
2020-12-21 10:30:00,167.3,167.43,166.83,167.42,44195.0,159.3767,159.5005,158.929,159.491,44195.0
2020-12-21 10:40:00,167.46,167.93,167.04,167.47,45740.0,159.5291,159.9769,159.129,159.5387,45740.0
2020-12-21 10:50:00,167.44,167.58,166.98,167.42,47763.0,159.5101,159.6434,159.0719,159.491,47763.0
2020-12-21 11:00:00,167.33,167.67,166.97,167.54,41013.0,159.4053,159.7292,159.0623,159.6053,41013.0
2020-12-21 11:10:00,167.44,167.49,166.87,167.05,47448.0,159.5101,159.5577,158.9671,159.1385,47448.0
2020-12-21 11:20:00,167.03,167.23,166.65,166.81,31548.0,159.1195,159.31,158.7575,158.9099,31548.0
2020-12-21 11:30:00,166.83,167.56,166.82,167.45,29067.0,158.929,159.6244,158.9194,159.5196,29067.0
2020-12-21 11:40:00,167.46,167.94,167.39,167.76,15195.0,159.5291,159.9864,159.4624,159.8149,15195.0
2020-12-21 11:50:00,167.72,168.26,167.71,167.95,35385.0,159.7768,160.2912,159.7673,159.9959,35385.0
2020-12-21 12:00:00,167.98,168.05,167.84,167.91,31500.0,160.0245,160.0912,159.8911,159.9578,31500.0
2020-12-21 12:10:00,167.93,167.98,167.73,167.79,24934.0,159.9769,160.0245,159.7863,159.8435,24934.0
2020-12-21 12:20:00,167.7,168.1,167.66,168.0,31010.0,159.7578,160.1388,159.7197,160.0436,31010.0
2020-12-21 12:30:00,168.0,168.41,168.0,168.1,51189.0,160.0436,160.4341,160.0436,160.1388,51189.0
2020-12-21 12:40:00,168.1,168.15,167.85,168.1,41433.0,160.1388,160.1864,159.9007,160.1388,41433.0
2020-12-21 12:50:00,168.1,168.29,167.99,168.22,19295.0,160.1388,160.3198,160.034,160.2531,19295.0
2020-12-21 13:00:00,168.2,168.33,167.93,168.05,22690.0,160.2341,160.3579,159.9769,160.0912,22690.0
2020-12-21 13:10:00,168.0,168.17,167.9,168.12,17145.0,160.0436,160.2055,159.9483,160.1579,17145.0
2020-12-21 13:20:00,168.14,168.16,167.9,168.03,18420.0,160.1769,160.196,159.9483,160.0721,18420.0
2020-12-21 13:30:00,168.0,168.35,168.0,168.35,36375.0,160.0436,160.377,160.0436,160.377,36375.0
2020-12-21 13:40:00,168.34,168.82,168.12,168.66,19999.0,160.3674,160.8247,160.1579,160.6723,19999.0
2020-12-21 13:50:00,168.65,168.83,168.47,168.57,28829.0,160.6628,160.8342,160.4913,160.5866,28829.0
2020-12-21 14:00:00,168.6,168.6,168.28,168.48,20101.0,160.6151,160.6151,160.3103,160.5008,20101.0
2020-12-21 14:10:00,168.5,168.53,168.31,168.44,17612.0,160.5199,160.5485,160.3389,160.4627,17612.0
2020-12-21 14:20:00,168.41,168.65,168.33,168.49,17088.0,160.4341,160.6628,160.3579,160.5103,17088.0
2020-12-21 14:30:00,168.42,168.56,168.33,168.39,25948.0,160.4437,160.577,160.3579,160.4151,25948.0
2020-12-21 14:40:00,168.44,168.47,168.34,168.37,22775.0,160.4627,160.4913,160.3674,160.396,22775.0
2020-12-21 14:50:00,168.32,168.44,168.22,168.32,27747.0,160.3484,160.4627,160.2531,160.3484,27747.0
2020-12-21 15:00:00,168.32,168.44,168.25,168.35,25040.0,160.3484,160.4627,160.2817,160.377,25040.0
2020-12-21 15:10:00,168.33,168.44,168.11,168.2,18895.0,160.3579,160.4627,160.1483,160.2341,18895.0
2020-12-21 15:20:00,168.19,168.34,167.99,168.19,31508.0,160.2246,160.3674,160.034,160.2246,31508.0
2020-12-21 15:30:00,168.19,168.35,167.93,168.18,47668.0,160.2246,160.377,159.9769,160.215,47668.0
2020-12-21 15:40:00,168.21,168.3,167.85,167.9,52745.0,160.2436,160.3293,159.9007,159.9483,52745.0
2020-12-21 15:50:00,167.86,168.79,167.84,168.78,229580.0,159.9102,160.7961,159.8911,160.7866,229580.0
2020-12-22 09:30:00,167.71,168.39,167.16,167.56,107907.0,159.7673,160.4151,159.2433,159.6244,107907.0
2020-12-22 09:40:00,167.56,167.8,167.1,167.55,46601.0,159.6244,159.853,159.1862,159.6149,46601.0
2020-12-22 09:50:00,167.54,167.67,166.33,166.42,44946.0,159.6053,159.7292,158.4526,158.5384,44946.0
2020-12-22 10:00:00,166.42,166.55,165.87,165.98,38978.0,158.5384,158.6622,158.0144,158.1192,38978.0
2020-12-22 10:10:00,165.87,166.93,165.87,166.92,30053.0,158.0144,159.0242,158.0144,159.0147,30053.0
2020-12-22 10:20:00,166.92,167.26,166.82,167.1,25139.0,159.0147,159.3386,158.9194,159.1862,25139.0
2020-12-22 10:30:00,167.05,167.27,166.72,166.81,15786.0,159.1385,159.3481,158.8242,158.9099,15786.0
2020-12-22 10:40:00,166.8,167.15,166.59,167.12,20152.0,158.9004,159.2338,158.7003,159.2052,20152.0
2020-12-22 10:50:00,167.06,167.55,166.97,167.45,16987.0,159.1481,159.6149,159.0623,159.5196,16987.0
2020-12-22 11:00:00,167.47,167.74,167.28,167.69,16677.0,159.5387,159.7959,159.3577,159.7482,16677.0
2020-12-22 11:10:00,167.66,167.98,167.66,167.96,17340.0,159.7197,160.0245,159.7197,160.0054,17340.0
2020-12-22 11:20:00,167.96,167.97,167.78,167.94,19972.0,160.0054,160.015,159.834,159.9864,19972.0
2020-12-22 11:30:00,167.93,168.1,167.8,167.8,63736.0,159.9769,160.1388,159.853,159.853,63736.0
2020-12-22 11:40:00,167.75,167.8,167.55,167.57,17033.0,159.8054,159.853,159.6149,159.6339,17033.0
2020-12-22 11:50:00,167.55,167.91,167.5,167.75,21703.0,159.6149,159.9578,159.5672,159.8054,21703.0
2020-12-22 12:00:00,167.75,167.75,167.51,167.75,19655.0,159.8054,159.8054,159.5768,159.8054,19655.0
2020-12-22 12:10:00,167.78,167.91,167.75,167.83,15856.0,159.834,159.9578,159.8054,159.8816,15856.0
2020-12-22 12:20:00,167.84,167.99,167.53,167.53,14805.0,159.8911,160.034,159.5958,159.5958,14805.0
2020-12-22 12:30:00,167.56,167.78,167.2,167.75,16939.0,159.6244,159.834,159.2814,159.8054,16939.0
2020-12-22 12:40:00,167.73,167.86,167.39,167.4,21042.0,159.7863,159.9102,159.4624,159.472,21042.0
2020-12-22 12:50:00,167.38,167.4,167.13,167.25,30307.0,159.4529,159.472,159.2148,159.3291,30307.0
2020-12-22 13:00:00,167.25,167.45,167.15,167.43,17046.0,159.3291,159.5196,159.2338,159.5005,17046.0
2020-12-22 13:10:00,167.42,167.68,167.34,167.63,26870.0,159.491,159.7387,159.4148,159.6911,26870.0
2020-12-22 13:20:00,167.63,167.79,167.53,167.75,18344.0,159.6911,159.8435,159.5958,159.8054,18344.0
2020-12-22 13:30:00,167.81,167.88,167.75,167.79,14286.0,159.8625,159.9292,159.8054,159.8435,14286.0
2020-12-22 13:40:00,167.82,167.85,167.69,167.79,19247.0,159.8721,159.9007,159.7482,159.8435,19247.0
2020-12-22 13:50:00,167.76,167.82,167.53,167.62,21138.0,159.8149,159.8721,159.5958,159.6815,21138.0
2020-12-22 14:00:00,167.61,167.61,167.25,167.28,18512.0,159.672,159.672,159.3291,159.3577,18512.0
2020-12-22 14:10:00,167.25,167.34,166.72,166.72,35718.0,159.3291,159.4148,158.8242,158.8242,35718.0
2020-12-22 14:20:00,166.76,166.97,166.53,166.7,81875.0,158.8623,159.0623,158.6432,158.8051,81875.0
2020-12-22 14:30:00,166.68,166.89,166.62,166.62,31960.0,158.7861,158.9861,158.7289,158.7289,31960.0
2020-12-22 14:40:00,166.6,166.95,166.6,166.84,40073.0,158.7099,159.0433,158.7099,158.9385,40073.0
2020-12-22 14:50:00,166.84,166.88,166.59,166.6,29857.0,158.9385,158.9766,158.7003,158.7099,29857.0
2020-12-22 15:00:00,166.64,166.69,166.17,166.51,70534.0,158.748,158.7956,158.3002,158.6241,70534.0
2020-12-22 15:10:00,166.45,166.65,166.24,166.28,24581.0,158.567,158.7575,158.3669,158.405,24581.0
2020-12-22 15:20:00,166.25,166.51,166.2,166.44,25642.0,158.3764,158.6241,158.3288,158.5574,25642.0
2020-12-22 15:30:00,166.48,166.81,166.44,166.74,46189.0,158.5955,158.9099,158.5574,158.8432,46189.0
2020-12-22 15:40:00,166.72,167.07,166.6,166.86,60837.0,158.8242,159.1576,158.7099,158.9575,60837.0
2020-12-22 15:50:00,166.79,167.09,166.62,166.65,182059.0,158.8909,159.1766,158.7289,158.7575,182059.0
2020-12-23 09:30:00,167.67,167.92,166.69,167.82,75610.0,159.7292,159.9673,158.7956,159.8721,75610.0
2020-12-23 09:40:00,167.72,168.0,167.19,167.43,19908.0,159.7768,160.0436,159.2719,159.5005,19908.0
2020-12-23 09:50:00,167.56,167.56,166.65,166.84,17055.0,159.6244,159.6244,158.7575,158.9385,17055.0
2020-12-23 10:00:00,166.82,167.09,166.63,166.72,25432.0,158.9194,159.1766,158.7384,158.8242,25432.0
2020-12-23 10:10:00,166.74,166.85,166.57,166.68,15756.0,158.8432,158.948,158.6813,158.7861,15756.0
2020-12-23 10:20:00,166.65,167.0,166.53,166.75,17025.0,158.7575,159.0909,158.6432,158.8528,17025.0
2020-12-23 10:30:00,166.72,166.88,166.66,166.83,16143.0,158.8242,158.9766,158.767,158.929,16143.0
2020-12-23 10:40:00,166.8,166.93,166.66,166.75,9814.0,158.9004,159.0242,158.767,158.8528,9814.0
2020-12-23 10:50:00,166.7,166.73,166.41,166.41,12422.0,158.8051,158.8337,158.5289,158.5289,12422.0
2020-12-23 11:00:00,166.4,166.47,166.28,166.31,14751.0,158.5193,158.586,158.405,158.4336,14751.0
2020-12-23 11:10:00,166.32,166.59,166.3,166.43,15389.0,158.4431,158.7003,158.4241,158.5479,15389.0
2020-12-23 11:20:00,166.48,166.51,166.23,166.29,22491.0,158.5955,158.6241,158.3574,158.4145,22491.0
2020-12-23 11:30:00,166.33,166.63,166.27,166.6,22201.0,158.4526,158.7384,158.3955,158.7099,22201.0
2020-12-23 11:40:00,166.64,166.94,166.62,166.9,10381.0,158.748,159.0338,158.7289,158.9956,10381.0
2020-12-23 11:50:00,166.88,166.98,166.8,166.95,10140.0,158.9766,159.0719,158.9004,159.0433,10140.0
2020-12-23 12:00:00,166.93,167.26,166.91,167.06,22274.0,159.0242,159.3386,159.0052,159.1481,22274.0
2020-12-23 12:10:00,167.04,167.04,166.88,166.93,16183.0,159.129,159.129,158.9766,159.0242,16183.0
2020-12-23 12:20:00,166.91,166.94,166.72,166.8,13031.0,159.0052,159.0338,158.8242,158.9004,13031.0
2020-12-23 12:30:00,166.75,166.95,166.73,166.91,19668.0,158.8528,159.0433,158.8337,159.0052,19668.0
2020-12-23 12:40:00,166.94,166.98,166.75,166.85,24715.0,159.0338,159.0719,158.8528,158.948,24715.0
2020-12-23 12:50:00,166.84,167.25,166.73,167.05,30080.0,158.9385,159.3291,158.8337,159.1385,30080.0
2020-12-23 13:00:00,167.0,167.12,166.72,166.75,14195.0,159.0909,159.2052,158.8242,158.8528,14195.0
2020-12-23 13:10:00,166.74,166.86,166.71,166.82,17176.0,158.8432,158.9575,158.8146,158.9194,17176.0
2020-12-23 13:20:00,166.81,166.81,166.5,166.5,19092.0,158.9099,158.9099,158.6146,158.6146,19092.0
2020-12-23 13:30:00,166.51,166.64,166.47,166.52,26242.0,158.6241,158.748,158.586,158.6336,26242.0
2020-12-23 13:40:00,166.52,166.7,166.5,166.53,13146.0,158.6336,158.8051,158.6146,158.6432,13146.0
2020-12-23 13:50:00,166.51,166.65,166.47,166.53,13090.0,158.6241,158.7575,158.586,158.6432,13090.0
2020-12-23 14:00:00,166.54,166.6,166.45,166.49,14176.0,158.6527,158.7099,158.567,158.6051,14176.0
2020-12-23 14:10:00,166.49,166.59,166.48,166.57,11410.0,158.6051,158.7003,158.5955,158.6813,11410.0
2020-12-23 14:20:00,166.59,166.6,166.41,166.41,11363.0,158.7003,158.7099,158.5289,158.5289,11363.0
2020-12-23 14:30:00,166.44,166.51,166.35,166.47,13583.0,158.5574,158.6241,158.4717,158.586,13583.0
2020-12-23 14:40:00,166.48,166.54,166.34,166.4,18486.0,158.5955,158.6527,158.4622,158.5193,18486.0
2020-12-23 14:50:00,166.38,166.48,166.25,166.33,19500.0,158.5003,158.5955,158.3764,158.4526,19500.0
2020-12-23 15:00:00,166.37,166.44,166.27,166.31,14378.0,158.4907,158.5574,158.3955,158.4336,14378.0
2020-12-23 15:10:00,166.32,166.39,166.21,166.24,17678.0,158.4431,158.5098,158.3383,158.3669,17678.0
2020-12-23 15:20:00,166.24,166.28,166.07,166.11,20096.0,158.3669,158.405,158.205,158.2431,20096.0
2020-12-23 15:30:00,166.14,166.19,166.0,166.03,34856.0,158.2716,158.3193,158.1383,158.1668,34856.0
2020-12-23 15:40:00,166.01,166.21,165.88,166.21,48518.0,158.1478,158.3383,158.024,158.3383,48518.0
2020-12-23 15:50:00,166.17,166.17,165.47,165.52,156344.0,158.3002,158.3002,157.6334,157.681,156344.0
2020-12-24 09:30:00,165.85,166.71,165.85,166.46,38618.0,157.9954,158.8146,157.9954,158.5765,38618.0
2020-12-24 09:40:00,166.6,167.14,166.4,166.7,12941.0,158.7099,159.2243,158.5193,158.8051,12941.0
2020-12-24 09:50:00,166.78,167.58,166.66,167.56,23745.0,158.8813,159.6434,158.767,159.6244,23745.0
2020-12-24 10:00:00,167.56,167.86,167.5,167.65,16466.0,159.6244,159.9102,159.5672,159.7101,16466.0
2020-12-24 10:10:00,167.7,167.94,167.57,167.65,61332.0,159.7578,159.9864,159.6339,159.7101,61332.0
2020-12-24 10:20:00,167.65,167.65,167.35,167.49,16719.0,159.7101,159.7101,159.4243,159.5577,16719.0
2020-12-24 10:30:00,167.52,167.55,167.17,167.17,9849.0,159.5863,159.6149,159.2529,159.2529,9849.0
2020-12-24 10:40:00,167.19,167.26,166.86,166.86,11742.0,159.2719,159.3386,158.9575,158.9575,11742.0
2020-12-24 10:50:00,166.87,166.9,166.49,166.71,11717.0,158.9671,158.9956,158.6051,158.8146,11717.0
2020-12-24 11:00:00,166.65,166.95,166.48,166.92,11220.0,158.7575,159.0433,158.5955,159.0147,11220.0
2020-12-24 11:10:00,166.97,167.1,166.8,166.8,12810.0,159.0623,159.1862,158.9004,158.9004,12810.0
2020-12-24 11:20:00,166.68,166.88,166.68,166.74,10242.0,158.7861,158.9766,158.7861,158.8432,10242.0
2020-12-24 11:30:00,166.72,167.13,166.58,167.0,27336.0,158.8242,159.2148,158.6908,159.0909,27336.0
2020-12-24 11:40:00,167.02,167.04,166.43,166.61,10718.0,159.11,159.129,158.5479,158.7194,10718.0
2020-12-24 11:50:00,166.66,166.9,166.65,166.77,10244.0,158.767,158.9956,158.7575,158.8718,10244.0
2020-12-24 12:00:00,166.72,166.84,166.53,166.78,11427.0,158.8242,158.9385,158.6432,158.8813,11427.0
2020-12-24 12:10:00,166.86,166.88,166.56,166.63,11875.0,158.9575,158.9766,158.6717,158.7384,11875.0
2020-12-24 12:20:00,166.58,166.75,166.46,166.75,9417.0,158.6908,158.8528,158.5765,158.8528,9417.0
2020-12-24 12:30:00,166.75,167.02,166.68,166.75,12532.0,158.8528,159.11,158.7861,158.8528,12532.0
2020-12-24 12:40:00,166.72,166.98,166.62,166.93,11384.0,158.8242,159.0719,158.7289,159.0242,11384.0
2020-12-24 12:50:00,166.97,167.12,166.67,166.67,33329.0,159.0623,159.2052,158.7765,158.7765,33329.0
2020-12-28 09:30:00,167.21,167.61,166.61,166.91,50176.0,159.291,159.672,158.7194,159.0052,50176.0
2020-12-28 09:40:00,166.93,167.11,166.22,166.33,17878.0,159.0242,159.1957,158.3479,158.4526,17878.0
2020-12-28 09:50:00,166.32,166.39,165.77,165.78,23259.0,158.4431,158.5098,157.9192,157.9287,23259.0
2020-12-28 10:00:00,165.77,166.49,165.71,166.32,16433.0,157.9192,158.6051,157.862,158.4431,16433.0
2020-12-28 10:10:00,166.31,167.14,166.29,166.96,26609.0,158.4336,159.2243,158.4145,159.0528,26609.0
2020-12-28 10:20:00,166.94,167.04,166.1,166.22,21543.0,159.0338,159.129,158.2335,158.3479,21543.0
2020-12-28 10:30:00,166.19,166.41,166.14,166.26,20412.0,158.3193,158.5289,158.2716,158.386,20412.0
2020-12-28 10:40:00,166.23,166.52,166.17,166.39,10246.0,158.3574,158.6336,158.3002,158.5098,10246.0
2020-12-28 10:50:00,166.41,166.47,165.84,165.92,23850.0,158.5289,158.586,157.9858,158.0621,23850.0
2020-12-28 11:00:00,165.9,165.94,165.52,165.61,13471.0,158.043,158.0811,157.681,157.7667,13471.0
2020-12-28 11:10:00,165.58,165.81,165.55,165.78,9932.0,157.7382,157.9573,157.7096,157.9287,9932.0
2020-12-28 11:20:00,165.75,165.77,165.53,165.69,8975.0,157.9001,157.9192,157.6905,157.843,8975.0
2020-12-28 11:30:00,165.65,165.67,165.31,165.48,12642.0,157.8048,157.8239,157.4809,157.6429,12642.0
2020-12-28 11:40:00,165.48,165.56,165.32,165.43,22915.0,157.6429,157.7191,157.4905,157.5953,22915.0
2020-12-28 11:50:00,165.43,165.5,165.21,165.49,21463.0,157.5953,157.662,157.3857,157.6524,21463.0
2020-12-28 12:00:00,165.54,165.81,165.47,165.8,9143.0,157.7001,157.9573,157.6334,157.9477,9143.0
2020-12-28 12:10:00,165.83,165.92,165.73,165.73,7833.0,157.9763,158.0621,157.8811,157.8811,7833.0
2020-12-28 12:20:00,165.7,165.72,165.57,165.6,8561.0,157.8525,157.8715,157.7286,157.7572,8561.0
2020-12-28 12:30:00,165.65,165.73,165.55,165.55,11492.0,157.8048,157.8811,157.7096,157.7096,11492.0
2020-12-28 12:40:00,165.6,165.68,165.38,165.53,14789.0,157.7572,157.8334,157.5476,157.6905,14789.0
2020-12-28 12:50:00,165.54,165.57,165.39,165.45,8139.0,157.7001,157.7286,157.5572,157.6143,8139.0
2020-12-28 13:00:00,165.42,165.5,165.3,165.34,10881.0,157.5857,157.662,157.4714,157.5095,10881.0
2020-12-28 13:10:00,165.36,165.49,165.32,165.4,9805.0,157.5286,157.6524,157.4905,157.5667,9805.0
2020-12-28 13:20:00,165.43,165.58,165.36,165.48,8685.0,157.5953,157.7382,157.5286,157.6429,8685.0
2020-12-28 13:30:00,165.47,165.47,165.3,165.45,13548.0,157.6334,157.6334,157.4714,157.6143,13548.0
2020-12-28 13:40:00,165.43,165.45,165.32,165.33,13661.0,157.5953,157.6143,157.4905,157.5,13661.0
2020-12-28 13:50:00,165.34,165.49,165.26,165.48,9778.0,157.5095,157.6524,157.4333,157.6429,9778.0
2020-12-28 14:00:00,165.5,165.6,165.42,165.58,8937.0,157.662,157.7572,157.5857,157.7382,8937.0
2020-12-28 14:10:00,165.59,165.82,165.48,165.79,16398.0,157.7477,157.9668,157.6429,157.9382,16398.0
2020-12-28 14:20:00,165.8,165.93,165.76,165.93,18417.0,157.9477,158.0716,157.9096,158.0716,18417.0
2020-12-28 14:30:00,165.91,166.14,165.85,166.03,41775.0,158.0525,158.2716,157.9954,158.1668,41775.0
2020-12-28 14:40:00,165.99,166.11,165.78,165.8,108371.0,158.1287,158.2431,157.9287,157.9477,108371.0
2020-12-28 14:50:00,165.78,165.97,165.75,165.84,27873.0,157.9287,158.1097,157.9001,157.9858,27873.0
2020-12-28 15:00:00,165.83,165.9,165.75,165.81,27337.0,157.9763,158.043,157.9001,157.9573,27337.0
2020-12-28 15:10:00,165.8,165.94,165.78,165.88,21630.0,157.9477,158.0811,157.9287,158.024,21630.0
2020-12-28 15:20:00,165.9,165.91,165.77,165.83,29879.0,158.043,158.0525,157.9192,157.9763,29879.0
2020-12-28 15:30:00,165.83,166.32,165.83,166.21,26437.0,157.9763,158.4431,157.9763,158.3383,26437.0
2020-12-28 15:40:00,166.21,166.31,165.94,166.13,59470.0,158.3383,158.4336,158.0811,158.2621,59470.0
2020-12-28 15:50:00,166.16,166.51,166.11,166.45,121177.0,158.2907,158.6241,158.2431,158.567,121177.0
2020-12-29 09:30:00,166.63,167.61,166.63,167.25,54781.0,158.7384,159.672,158.7384,159.3291,54781.0
2020-12-29 09:40:00,167.07,167.75,166.74,166.96,21386.0,159.1576,159.8054,158.8432,159.0528,21386.0
2020-12-29 09:50:00,166.96,166.97,166.4,166.57,11311.0,159.0528,159.0623,158.5193,158.6813,11311.0
2020-12-29 10:00:00,166.52,167.31,166.41,167.02,27867.0,158.6336,159.3862,158.5289,159.11,27867.0
2020-12-29 10:10:00,166.98,167.48,166.98,167.07,18726.0,159.0719,159.5482,159.0719,159.1576,18726.0
2020-12-29 10:20:00,167.06,167.07,166.65,166.74,15695.0,159.1481,159.1576,158.7575,158.8432,15695.0
2020-12-29 10:30:00,166.7,166.86,166.38,166.62,27560.0,158.8051,158.9575,158.5003,158.7289,27560.0
2020-12-29 10:40:00,166.61,166.96,166.59,166.72,14015.0,158.7194,159.0528,158.7003,158.8242,14015.0
2020-12-29 10:50:00,166.68,166.76,166.31,166.35,17056.0,158.7861,158.8623,158.4336,158.4717,17056.0
2020-12-29 11:00:00,166.4,166.4,165.91,166.06,33500.0,158.5193,158.5193,158.0525,158.1954,33500.0
2020-12-29 11:10:00,166.03,166.44,166.0,166.44,13608.0,158.1668,158.5574,158.1383,158.5574,13608.0
2020-12-29 11:20:00,166.44,166.63,166.41,166.48,20494.0,158.5574,158.7384,158.5289,158.5955,20494.0
2020-12-29 11:30:00,166.54,166.73,166.45,166.72,19857.0,158.6527,158.8337,158.567,158.8242,19857.0
2020-12-29 11:40:00,166.68,166.85,166.61,166.79,29072.0,158.7861,158.948,158.7194,158.8909,29072.0
2020-12-29 11:50:00,166.82,166.96,166.64,166.89,21127.0,158.9194,159.0528,158.748,158.9861,21127.0
2020-12-29 12:00:00,166.9,166.92,166.64,166.75,22267.0,158.9956,159.0147,158.748,158.8528,22267.0
2020-12-29 12:10:00,166.75,167.23,166.73,167.21,25545.0,158.8528,159.31,158.8337,159.291,25545.0
2020-12-29 12:20:00,167.2,167.25,167.04,167.24,32036.0,159.2814,159.3291,159.129,159.3195,32036.0
2020-12-29 12:30:00,167.26,167.34,166.45,166.45,33563.0,159.3386,159.4148,158.567,158.567,33563.0
2020-12-29 12:40:00,166.44,166.56,166.21,166.33,10959.0,158.5574,158.6717,158.3383,158.4526,10959.0
2020-12-29 12:50:00,166.37,166.38,166.13,166.27,12975.0,158.4907,158.5003,158.2621,158.3955,12975.0
2020-12-29 13:00:00,166.27,166.46,166.14,166.4,13335.0,158.3955,158.5765,158.2716,158.5193,13335.0
2020-12-29 13:10:00,166.43,166.63,166.29,166.45,17139.0,158.5479,158.7384,158.4145,158.567,17139.0
2020-12-29 13:20:00,166.5,166.61,166.37,166.46,8071.0,158.6146,158.7194,158.4907,158.5765,8071.0
2020-12-29 13:30:00,166.46,166.54,166.34,166.5,10529.0,158.5765,158.6527,158.4622,158.6146,10529.0
2020-12-29 13:40:00,166.51,166.51,166.25,166.28,11916.0,158.6241,158.6241,158.3764,158.405,11916.0
2020-12-29 13:50:00,166.25,166.58,166.24,166.46,18452.0,158.3764,158.6908,158.3669,158.5765,18452.0
2020-12-29 14:00:00,166.47,166.75,166.46,166.61,15296.0,158.586,158.8528,158.5765,158.7194,15296.0
2020-12-29 14:10:00,166.62,166.62,166.43,166.47,14244.0,158.7289,158.7289,158.5479,158.586,14244.0
2020-12-29 14:20:00,166.44,166.55,166.33,166.45,17572.0,158.5574,158.6622,158.4526,158.567,17572.0
2020-12-29 14:30:00,166.45,166.63,166.34,166.56,18253.0,158.567,158.7384,158.4622,158.6717,18253.0
2020-12-29 14:40:00,166.56,166.59,166.42,166.45,19914.0,158.6717,158.7003,158.5384,158.567,19914.0
2020-12-29 14:50:00,166.48,166.79,166.47,166.7,24070.0,158.5955,158.8909,158.586,158.8051,24070.0
2020-12-29 15:00:00,166.68,166.74,166.48,166.52,23407.0,158.7861,158.8432,158.5955,158.6336,23407.0
2020-12-29 15:10:00,166.53,166.73,166.53,166.63,21210.0,158.6432,158.8337,158.6432,158.7384,21210.0
2020-12-29 15:20:00,166.63,166.99,166.46,166.95,29686.0,158.7384,159.0814,158.5765,159.0433,29686.0
2020-12-29 15:30:00,166.99,167.05,166.73,166.81,33540.0,159.0814,159.1385,158.8337,158.9099,33540.0
2020-12-29 15:40:00,166.84,167.04,166.84,166.93,43832.0,158.9385,159.129,158.9385,159.0242,43832.0
2020-12-29 15:50:00,166.91,167.03,166.25,166.58,192858.0,159.0052,159.1195,158.3764,158.6908,192858.0
2020-12-30 09:30:00,167.44,167.6,167.07,167.14,25479.0,159.5101,159.6625,159.1576,159.2243,25479.0
2020-12-30 09:40:00,167.09,167.65,166.9,167.6,17916.0,159.1766,159.7101,158.9956,159.6625,17916.0
2020-12-30 09:50:00,167.65,168.18,167.5,168.18,38125.0,159.7101,160.215,159.5672,160.215,38125.0
2020-12-30 10:00:00,168.24,168.39,168.04,168.26,28706.0,160.2722,160.4151,160.0817,160.2912,28706.0
2020-12-30 10:10:00,168.22,168.22,167.85,168.0,33777.0,160.2531,160.2531,159.9007,160.0436,33777.0
2020-12-30 10:20:00,167.97,167.97,167.58,167.64,10915.0,160.015,160.015,159.6434,159.7006,10915.0
2020-12-30 10:30:00,167.67,167.93,167.52,167.83,10840.0,159.7292,159.9769,159.5863,159.8816,10840.0
2020-12-30 10:40:00,167.88,167.89,167.69,167.81,16765.0,159.9292,159.9388,159.7482,159.8625,16765.0
2020-12-30 10:50:00,167.78,167.98,167.68,167.69,11670.0,159.834,160.0245,159.7387,159.7482,11670.0
2020-12-30 11:00:00,167.64,168.0,167.56,167.87,10847.0,159.7006,160.0436,159.6244,159.9197,10847.0
2020-12-30 11:10:00,167.84,167.92,167.77,167.9,8337.0,159.8911,159.9673,159.8244,159.9483,8337.0
2020-12-30 11:20:00,167.82,167.91,167.67,167.69,7425.0,159.8721,159.9578,159.7292,159.7482,7425.0
2020-12-30 11:30:00,167.68,167.75,167.55,167.68,17624.0,159.7387,159.8054,159.6149,159.7387,17624.0
2020-12-30 11:40:00,167.72,167.72,167.37,167.52,12425.0,159.7768,159.7768,159.4434,159.5863,12425.0
2020-12-30 11:50:00,167.5,167.52,167.25,167.35,20476.0,159.5672,159.5863,159.3291,159.4243,20476.0
2020-12-30 12:00:00,167.35,167.46,167.31,167.34,13596.0,159.4243,159.5291,159.3862,159.4148,13596.0
2020-12-30 12:10:00,167.35,167.43,167.24,167.26,15887.0,159.4243,159.5005,159.3195,159.3386,15887.0
2020-12-30 12:20:00,167.27,167.45,167.27,167.31,11098.0,159.3481,159.5196,159.3481,159.3862,11098.0
2020-12-30 12:30:00,167.31,167.57,167.22,167.44,9641.0,159.3862,159.6339,159.3005,159.5101,9641.0
2020-12-30 12:40:00,167.42,167.43,167.21,167.32,11941.0,159.491,159.5005,159.291,159.3958,11941.0
2020-12-30 12:50:00,167.31,167.31,167.06,167.12,9625.0,159.3862,159.3862,159.1481,159.2052,9625.0
2020-12-30 13:00:00,167.14,167.34,167.11,167.34,9445.0,159.2243,159.4148,159.1957,159.4148,9445.0
2020-12-30 13:10:00,167.35,167.43,167.14,167.26,16216.0,159.4243,159.5005,159.2243,159.3386,16216.0
2020-12-30 13:20:00,167.25,167.26,167.07,167.09,14304.0,159.3291,159.3386,159.1576,159.1766,14304.0
2020-12-30 13:30:00,167.12,167.13,166.91,167.03,14100.0,159.2052,159.2148,159.0052,159.1195,14100.0
2020-12-30 13:40:00,167.05,167.12,166.93,166.93,12448.0,159.1385,159.2052,159.0242,159.0242,12448.0
2020-12-30 13:50:00,166.91,167.2,166.91,167.15,11006.0,159.0052,159.2814,159.0052,159.2338,11006.0
2020-12-30 14:00:00,167.17,167.21,166.9,166.91,16124.0,159.2529,159.291,158.9956,159.0052,16124.0
2020-12-30 14:10:00,166.87,166.93,166.8,166.8,13873.0,158.9671,159.0242,158.9004,158.9004,13873.0
2020-12-30 14:20:00,166.81,166.84,166.68,166.78,15434.0,158.9099,158.9385,158.7861,158.8813,15434.0
2020-12-30 14:30:00,166.77,166.85,166.71,166.85,10101.0,158.8718,158.948,158.8146,158.948,10101.0
2020-12-30 14:40:00,166.83,166.9,166.71,166.82,18284.0,158.929,158.9956,158.8146,158.9194,18284.0
2020-12-30 14:50:00,166.85,166.98,166.71,166.98,17901.0,158.948,159.0719,158.8146,159.0719,17901.0
2020-12-30 15:00:00,166.93,167.31,166.88,167.18,24753.0,159.0242,159.3862,158.9766,159.2624,24753.0
2020-12-30 15:10:00,167.18,167.19,166.89,166.93,22350.0,159.2624,159.2719,158.9861,159.0242,22350.0
2020-12-30 15:20:00,166.89,167.05,166.7,167.04,17676.0,158.9861,159.1385,158.8051,159.129,17676.0
2020-12-30 15:30:00,167.02,167.06,166.87,167.01,20880.0,159.11,159.1481,158.9671,159.1004,20880.0
2020-12-30 15:40:00,167.0,167.23,166.95,167.04,36266.0,159.0909,159.31,159.0433,159.129,36266.0
2020-12-30 15:50:00,167.06,167.4,166.91,167.01,163743.0,159.1481,159.472,159.0052,159.1004,163743.0
2020-12-31 09:30:00,167.07,167.39,166.63,166.74,21726.0,159.1576,159.4624,158.7384,158.8432,21726.0
2020-12-31 09:40:00,166.74,167.27,166.68,167.16,10071.0,158.8432,159.3481,158.7861,159.2433,10071.0
2020-12-31 09:50:00,167.1,167.1,166.7,166.94,25959.0,159.1862,159.1862,158.8051,159.0338,25959.0
2020-12-31 10:00:00,167.0,167.28,166.83,167.23,19494.0,159.0909,159.3577,158.929,159.31,19494.0
2020-12-31 10:10:00,167.22,167.38,167.02,167.38,21512.0,159.3005,159.4529,159.11,159.4529,21512.0
2020-12-31 10:20:00,167.42,167.42,167.18,167.18,9320.0,159.491,159.491,159.2624,159.2624,9320.0
2020-12-31 10:30:00,167.14,167.2,166.65,166.65,10532.0,159.2243,159.2814,158.7575,158.7575,10532.0
2020-12-31 10:40:00,166.68,166.85,166.65,166.71,18374.0,158.7861,158.948,158.7575,158.8146,18374.0
2020-12-31 10:50:00,166.71,166.71,166.29,166.5,12268.0,158.8146,158.8146,158.4145,158.6146,12268.0
2020-12-31 11:00:00,166.54,166.68,166.45,166.64,10754.0,158.6527,158.7861,158.567,158.748,10754.0
2020-12-31 11:10:00,166.66,166.76,166.55,166.76,23831.0,158.767,158.8623,158.6622,158.8623,23831.0
2020-12-31 11:20:00,166.71,166.9,166.71,166.87,14146.0,158.8146,158.9956,158.8146,158.9671,14146.0
2020-12-31 11:30:00,166.86,166.93,166.65,166.65,13873.0,158.9575,159.0242,158.7575,158.7575,13873.0
2020-12-31 11:40:00,166.71,166.94,166.71,166.86,10081.0,158.8146,159.0338,158.8146,158.9575,10081.0
2020-12-31 11:50:00,166.91,167.14,166.89,166.89,23413.0,159.0052,159.2243,158.9861,158.9861,23413.0
2020-12-31 12:00:00,166.86,167.06,166.77,166.79,20720.0,158.9575,159.1481,158.8718,158.8909,20720.0
2020-12-31 12:10:00,166.79,166.88,166.74,166.82,10721.0,158.8909,158.9766,158.8432,158.9194,10721.0
2020-12-31 12:20:00,166.82,167.03,166.82,166.9,9867.0,158.9194,159.1195,158.9194,158.9956,9867.0
2020-12-31 12:30:00,166.87,167.0,166.72,167.0,20886.0,158.9671,159.0909,158.8242,159.0909,20886.0
2020-12-31 12:40:00,167.0,167.13,166.97,167.05,12976.0,159.0909,159.2148,159.0623,159.1385,12976.0
2020-12-31 12:50:00,167.08,167.2,167.05,167.15,15036.0,159.1671,159.2814,159.1385,159.2338,15036.0
2020-12-31 13:00:00,167.14,167.34,167.09,167.32,11768.0,159.2243,159.4148,159.1766,159.3958,11768.0
2020-12-31 13:10:00,167.34,167.42,167.15,167.36,17470.0,159.4148,159.491,159.2338,159.4339,17470.0
2020-12-31 13:20:00,167.4,167.4,167.17,167.32,8624.0,159.472,159.472,159.2529,159.3958,8624.0
2020-12-31 13:30:00,167.34,167.37,167.25,167.28,11825.0,159.4148,159.4434,159.3291,159.3577,11825.0
2020-12-31 13:40:00,167.28,167.33,167.24,167.26,11588.0,159.3577,159.4053,159.3195,159.3386,11588.0
2020-12-31 13:50:00,167.25,167.57,167.23,167.57,15920.0,159.3291,159.6339,159.31,159.6339,15920.0
2020-12-31 14:00:00,167.6,167.84,167.39,167.54,101512.0,159.6625,159.8911,159.4624,159.6053,101512.0
2020-12-31 14:10:00,167.5,167.95,167.5,167.85,26883.0,159.5672,159.9959,159.5672,159.9007,26883.0
2020-12-31 14:20:00,167.88,167.95,167.81,167.86,13921.0,159.9292,159.9959,159.8625,159.9102,13921.0
2020-12-31 14:30:00,167.83,167.91,167.79,167.9,37788.0,159.8816,159.9578,159.8435,159.9483,37788.0
2020-12-31 14:40:00,167.88,167.9,167.77,167.88,12633.0,159.9292,159.9483,159.8244,159.9292,12633.0
2020-12-31 14:50:00,167.84,167.85,167.6,167.72,15791.0,159.8911,159.9007,159.6625,159.7768,15791.0
2020-12-31 15:00:00,167.72,167.95,167.69,167.88,19339.0,159.7768,159.9959,159.7482,159.9292,19339.0
2020-12-31 15:10:00,167.85,168.33,167.85,168.15,24508.0,159.9007,160.3579,159.9007,160.1864,24508.0
2020-12-31 15:20:00,168.15,168.37,168.15,168.31,20637.0,160.1864,160.396,160.1864,160.3389,20637.0
2020-12-31 15:30:00,168.29,168.53,168.29,168.39,21013.0,160.3198,160.5485,160.3198,160.4151,21013.0
2020-12-31 15:40:00,168.39,168.76,168.13,168.62,46230.0,160.4151,160.7676,160.1674,160.6342,46230.0
2020-12-31 15:50:00,168.67,169.14,168.52,168.68,142209.0,160.6818,161.1296,160.5389,160.6913,142209.0
2021-01-04 09:30:00,169.02,169.48,166.78,167.17,87273.0,161.0152,161.4535,158.8813,159.2529,87273.0
2021-01-04 09:40:00,167.08,167.21,166.1,166.72,63429.0,159.1671,159.291,158.2335,158.8242,63429.0
2021-01-04 09:50:00,166.62,167.08,166.19,167.08,33503.0,158.7289,159.1671,158.3193,159.1671,33503.0
2021-01-04 10:00:00,167.06,167.13,166.18,166.52,48020.0,159.1481,159.2148,158.3097,158.6336,48020.0
2021-01-04 10:10:00,166.35,166.4,165.93,166.23,40819.0,158.4717,158.5193,158.0716,158.3574,40819.0
2021-01-04 10:20:00,166.15,166.17,165.46,165.66,38840.0,158.2812,158.3002,157.6238,157.8144,38840.0
2021-01-04 10:30:00,165.66,165.8,165.3,165.44,29876.0,157.8144,157.9477,157.4714,157.6048,29876.0
2021-01-04 10:40:00,165.44,165.61,165.21,165.46,29844.0,157.6048,157.7667,157.3857,157.6238,29844.0
2021-01-04 10:50:00,165.44,165.5,164.54,164.86,49647.0,157.6048,157.662,156.7474,157.0523,49647.0
2021-01-04 11:00:00,164.81,165.06,164.07,164.24,56448.0,157.0046,157.2428,156.2997,156.4616,56448.0
2021-01-04 11:10:00,164.28,165.21,164.16,165.04,60911.0,156.4997,157.3857,156.3854,157.2237,60911.0
2021-01-04 11:20:00,164.98,165.16,164.75,164.93,60790.0,157.1666,157.3381,156.9475,157.1189,60790.0
2021-01-04 11:30:00,164.94,165.08,164.54,165.0,36761.0,157.1285,157.2618,156.7474,157.1856,36761.0
2021-01-04 11:40:00,164.91,164.98,164.59,164.79,45011.0,157.0999,157.1666,156.795,156.9856,45011.0
2021-01-04 11:50:00,164.8,165.04,164.15,164.24,66778.0,156.9951,157.2237,156.3759,156.4616,66778.0
2021-01-04 12:00:00,164.27,164.42,163.74,163.87,39993.0,156.4902,156.6331,155.9853,156.1091,39993.0
2021-01-04 12:10:00,163.79,163.82,163.1,163.38,47997.0,156.0329,156.0615,155.3756,155.6424,47997.0
2021-01-04 12:20:00,163.28,163.94,163.28,163.84,33914.0,155.5471,156.1758,155.5471,156.0806,33914.0
2021-01-04 12:30:00,163.84,163.84,163.36,163.44,66838.0,156.0806,156.0806,155.6233,155.6995,66838.0
2021-01-04 12:40:00,163.43,163.54,163.15,163.27,77655.0,155.69,155.7948,155.4232,155.5376,77655.0
2021-01-04 12:50:00,163.27,163.74,163.21,163.4,54658.0,155.5376,155.9853,155.4804,155.6614,54658.0
2021-01-04 13:00:00,163.41,163.83,163.28,163.72,43962.0,155.6709,156.071,155.5471,155.9663,43962.0
2021-01-04 13:10:00,163.67,163.85,163.55,163.66,32149.0,155.9186,156.0901,155.8043,155.9091,32149.0
2021-01-04 13:20:00,163.68,163.82,163.55,163.76,27852.0,155.9281,156.0615,155.8043,156.0044,27852.0
2021-01-04 13:30:00,163.75,163.75,163.53,163.66,19408.0,155.9948,155.9948,155.7852,155.9091,19408.0
2021-01-04 13:40:00,163.67,164.06,163.55,163.61,33716.0,155.9186,156.2901,155.8043,155.8615,33716.0
2021-01-04 13:50:00,163.63,164.06,163.55,163.77,48996.0,155.8805,156.2901,155.8043,156.0139,48996.0
2021-01-04 14:00:00,163.74,163.81,163.59,163.62,21274.0,155.9853,156.052,155.8424,155.871,21274.0
2021-01-04 14:10:00,163.58,163.75,163.5,163.72,18340.0,155.8329,155.9948,155.7567,155.9663,18340.0
2021-01-04 14:20:00,163.69,163.88,163.64,163.8,31694.0,155.9377,156.1187,155.89,156.0425,31694.0
2021-01-04 14:30:00,163.84,163.84,163.4,163.62,30072.0,156.0806,156.0806,155.6614,155.871,30072.0
2021-01-04 14:40:00,163.64,163.78,163.54,163.59,23987.0,155.89,156.0234,155.7948,155.8424,23987.0
2021-01-04 14:50:00,163.58,164.05,163.44,163.93,36327.0,155.8329,156.2806,155.6995,156.1663,36327.0
2021-01-04 15:00:00,163.93,164.5,163.87,164.47,43089.0,156.1663,156.7093,156.1091,156.6807,43089.0
2021-01-04 15:10:00,164.51,164.79,164.17,164.26,30293.0,156.7188,156.9856,156.3949,156.4807,30293.0
2021-01-04 15:20:00,164.26,164.67,164.26,164.37,34950.0,156.4807,156.8713,156.4807,156.5855,34950.0
2021-01-04 15:30:00,164.41,165.1,164.38,165.1,56066.0,156.6236,157.2809,156.595,157.2809,56066.0
2021-01-04 15:40:00,165.11,166.04,165.1,165.93,77588.0,157.2904,158.1764,157.2809,158.0716,77588.0
2021-01-04 15:50:00,165.97,165.97,165.34,165.62,200872.0,158.1097,158.1097,157.5095,157.7763,200872.0
2021-01-05 09:30:00,165.19,165.5,164.01,165.23,79661.0,157.3666,157.662,156.2425,157.4047,79661.0
2021-01-05 09:40:00,165.31,165.83,164.68,164.68,23241.0,157.4809,157.9763,156.8808,156.8808,23241.0
2021-01-05 09:50:00,164.77,165.09,164.56,164.75,31689.0,156.9665,157.2714,156.7665,156.9475,31689.0
2021-01-05 10:00:00,164.85,165.2,164.22,164.43,25137.0,157.0427,157.3762,156.4426,156.6426,25137.0
2021-01-05 10:10:00,164.5,164.7,163.7,163.7,33618.0,156.7093,156.8998,155.9472,155.9472,33618.0
2021-01-05 10:20:00,163.74,164.05,163.65,163.85,26431.0,155.9853,156.2806,155.8996,156.0901,26431.0
2021-01-05 10:30:00,163.87,163.89,163.4,163.53,64892.0,156.1091,156.1282,155.6614,155.7852,64892.0
2021-01-05 10:40:00,163.5,163.74,163.2,163.71,28020.0,155.7567,155.9853,155.4709,155.9567,28020.0
2021-01-05 10:50:00,163.63,164.11,163.55,163.66,24933.0,155.8805,156.3378,155.8043,155.9091,24933.0
2021-01-05 11:00:00,163.66,163.95,163.28,163.47,37453.0,155.9091,156.1854,155.5471,155.7281,37453.0
2021-01-05 11:10:00,163.53,163.89,163.45,163.8,21784.0,155.7852,156.1282,155.709,156.0425,21784.0
2021-01-05 11:20:00,163.81,164.31,163.81,164.2,25718.0,156.052,156.5283,156.052,156.4235,25718.0
2021-01-05 11:30:00,164.23,164.5,164.1,164.13,24777.0,156.4521,156.7093,156.3283,156.3568,24777.0
2021-01-05 11:40:00,164.11,164.46,164.08,164.28,19398.0,156.3378,156.6712,156.3092,156.4997,19398.0
2021-01-05 11:50:00,164.31,164.66,164.29,164.39,18511.0,156.5283,156.8617,156.5093,156.6045,18511.0
2021-01-05 12:00:00,164.41,164.81,164.4,164.69,20593.0,156.6236,157.0046,156.614,156.8903,20593.0
2021-01-05 12:10:00,164.65,164.83,164.45,164.65,21641.0,156.8522,157.0237,156.6617,156.8522,21641.0
2021-01-05 12:20:00,164.65,164.79,164.44,164.69,18496.0,156.8522,156.9856,156.6522,156.8903,18496.0
2021-01-05 12:30:00,164.68,165.18,164.64,165.09,16242.0,156.8808,157.3571,156.8427,157.2714,16242.0
2021-01-05 12:40:00,165.06,165.09,164.89,165.09,15232.0,157.2428,157.2714,157.0808,157.2714,15232.0
2021-01-05 12:50:00,165.06,165.33,164.99,165.31,20468.0,157.2428,157.5,157.1761,157.4809,20468.0
2021-01-05 13:00:00,165.31,165.33,165.03,165.04,18994.0,157.4809,157.5,157.2142,157.2237,18994.0
2021-01-05 13:10:00,165.02,165.3,164.98,165.16,20824.0,157.2047,157.4714,157.1666,157.3381,20824.0
2021-01-05 13:20:00,165.18,165.22,164.84,164.84,19898.0,157.3571,157.3952,157.0332,157.0332,19898.0
2021-01-05 13:30:00,164.84,164.95,164.79,164.8,21760.0,157.0332,157.138,156.9856,156.9951,21760.0
2021-01-05 13:40:00,164.82,165.35,164.76,165.19,10466.0,157.0142,157.5191,156.957,157.3666,10466.0
2021-01-05 13:50:00,165.22,165.32,165.05,165.16,12874.0,157.3952,157.4905,157.2333,157.3381,12874.0
2021-01-05 14:00:00,165.2,166.03,165.2,165.98,26164.0,157.3762,158.1668,157.3762,158.1192,26164.0
2021-01-05 14:10:00,166.0,166.19,165.86,165.96,18998.0,158.1383,158.3193,158.0049,158.1002,18998.0
2021-01-05 14:20:00,165.99,166.55,165.87,166.44,100747.0,158.1287,158.6622,158.0144,158.5574,100747.0
2021-01-05 14:30:00,166.5,166.6,165.79,165.81,41606.0,158.6146,158.7099,157.9382,157.9573,41606.0
2021-01-05 14:40:00,165.88,166.22,165.8,166.01,36359.0,158.024,158.3479,157.9477,158.1478,36359.0
2021-01-05 14:50:00,166.09,166.24,165.99,166.1,22628.0,158.224,158.3669,158.1287,158.2335,22628.0
2021-01-05 15:00:00,166.13,166.66,166.13,166.56,31779.0,158.2621,158.767,158.2621,158.6717,31779.0
2021-01-05 15:10:00,166.58,166.63,166.12,166.16,30388.0,158.6908,158.7384,158.2526,158.2907,30388.0
2021-01-05 15:20:00,166.13,166.4,165.94,166.16,25711.0,158.2621,158.5193,158.0811,158.2907,25711.0
2021-01-05 15:30:00,166.16,166.33,165.98,165.98,29616.0,158.2907,158.4526,158.1192,158.1192,29616.0
2021-01-05 15:40:00,166.0,166.56,166.0,166.42,38010.0,158.1383,158.6717,158.1383,158.5384,38010.0
2021-01-05 15:50:00,166.47,166.48,166.15,166.34,104983.0,158.586,158.5955,158.2812,158.4622,104983.0
2021-01-06 09:30:00,162.98,165.27,162.97,165.27,101752.0,155.2613,157.4428,155.2518,157.4428,101752.0
2021-01-06 09:40:00,165.34,166.64,165.06,166.19,37623.0,157.5095,158.748,157.2428,158.3193,37623.0
2021-01-06 09:50:00,166.1,166.72,165.7,166.72,27723.0,158.2335,158.8242,157.8525,158.8242,27723.0
2021-01-06 10:00:00,166.62,166.79,166.2,166.79,47163.0,158.7289,158.8909,158.3288,158.8909,47163.0
2021-01-06 10:10:00,166.82,167.28,166.58,166.69,71568.0,158.9194,159.3577,158.6908,158.7956,71568.0
2021-01-06 10:20:00,166.68,166.98,166.44,166.44,39637.0,158.7861,159.0719,158.5574,158.5574,39637.0
2021-01-06 10:30:00,166.52,167.19,166.32,166.36,66163.0,158.6336,159.2719,158.4431,158.4812,66163.0
2021-01-06 10:40:00,166.25,166.98,166.11,166.65,57992.0,158.3764,159.0719,158.2431,158.7575,57992.0
2021-01-06 10:50:00,166.69,166.8,166.28,166.4,20166.0,158.7956,158.9004,158.405,158.5193,20166.0
2021-01-06 11:00:00,166.41,166.48,165.8,166.06,44908.0,158.5289,158.5955,157.9477,158.1954,44908.0
2021-01-06 11:10:00,166.03,166.69,165.96,166.66,50734.0,158.1668,158.7956,158.1002,158.767,50734.0
2021-01-06 11:20:00,166.59,166.61,165.96,166.16,52085.0,158.7003,158.7194,158.1002,158.2907,52085.0
2021-01-06 11:30:00,166.14,166.38,166.02,166.19,28480.0,158.2716,158.5003,158.1573,158.3193,28480.0
2021-01-06 11:40:00,166.2,166.29,165.92,166.16,19493.0,158.3288,158.4145,158.0621,158.2907,19493.0
2021-01-06 11:50:00,166.18,166.42,166.12,166.17,18133.0,158.3097,158.5384,158.2526,158.3002,18133.0
2021-01-06 12:00:00,166.19,166.45,165.97,165.98,21000.0,158.3193,158.567,158.1097,158.1192,21000.0
2021-01-06 12:10:00,166.01,166.01,165.76,165.93,18449.0,158.1478,158.1478,157.9096,158.0716,18449.0
2021-01-06 12:20:00,165.95,165.95,165.52,165.56,26137.0,158.0906,158.0906,157.681,157.7191,26137.0
2021-01-06 12:30:00,165.56,166.29,165.56,165.99,31995.0,157.7191,158.4145,157.7191,158.1287,31995.0
2021-01-06 12:40:00,165.98,166.24,165.92,166.21,25596.0,158.1192,158.3669,158.0621,158.3383,25596.0
2021-01-06 12:50:00,166.21,166.35,166.07,166.18,28850.0,158.3383,158.4717,158.205,158.3097,28850.0
2021-01-06 13:00:00,166.19,166.31,165.88,165.91,22999.0,158.3193,158.4336,158.024,158.0525,22999.0
2021-01-06 13:10:00,165.86,166.08,165.59,165.69,29769.0,158.0049,158.2145,157.7477,157.843,29769.0
2021-01-06 13:20:00,165.66,165.89,165.55,165.78,25356.0,157.8144,158.0335,157.7096,157.9287,25356.0
2021-01-06 13:30:00,165.79,166.07,165.7,165.8,33155.0,157.9382,158.205,157.8525,157.9477,33155.0
2021-01-06 13:40:00,165.81,166.03,165.56,165.56,32914.0,157.9573,158.1668,157.7191,157.7191,32914.0
2021-01-06 13:50:00,165.51,165.63,165.35,165.53,27254.0,157.6715,157.7858,157.5191,157.6905,27254.0
2021-01-06 14:00:00,165.57,165.76,165.49,165.59,32876.0,157.7286,157.9096,157.6524,157.7477,32876.0
2021-01-06 14:10:00,165.56,165.66,164.85,164.94,31507.0,157.7191,157.8144,157.0427,157.1285,31507.0
2021-01-06 14:20:00,164.99,165.16,164.49,164.65,34547.0,157.1761,157.3381,156.6998,156.8522,34547.0
2021-01-06 14:30:00,164.66,165.18,164.58,164.94,34594.0,156.8617,157.3571,156.7855,157.1285,34594.0
2021-01-06 14:40:00,164.94,165.45,164.76,164.82,38138.0,157.1285,157.6143,156.957,157.0142,38138.0
2021-01-06 14:50:00,164.88,165.32,164.65,165.21,36415.0,157.0713,157.4905,156.8522,157.3857,36415.0
2021-01-06 15:00:00,165.19,165.5,165.07,165.4,40429.0,157.3666,157.662,157.2523,157.5667,40429.0
2021-01-06 15:10:00,165.46,165.88,165.4,165.56,29638.0,157.6238,158.024,157.5667,157.7191,29638.0
2021-01-06 15:20:00,165.59,165.69,165.03,165.45,56215.0,157.7477,157.843,157.2142,157.6143,56215.0
2021-01-06 15:30:00,165.48,165.63,164.27,164.28,75250.0,157.6429,157.7858,156.4902,156.4997,75250.0
2021-01-06 15:40:00,164.3,164.69,164.07,164.69,157637.0,156.5188,156.8903,156.2997,156.8903,157637.0
2021-01-06 15:50:00,164.66,164.91,164.06,164.41,406324.0,156.8617,157.0999,156.2901,156.6236,406324.0
2021-01-07 09:30:00,164.18,164.19,161.78,161.86,101175.0,156.4045,156.414,154.1181,154.1943,101175.0
2021-01-07 09:40:00,162.15,162.98,161.97,162.83,86765.0,154.4706,155.2613,154.2991,155.1184,86765.0
2021-01-07 09:50:00,162.84,163.29,162.02,163.29,59193.0,155.1279,155.5566,154.3468,155.5566,59193.0
2021-01-07 10:00:00,163.38,164.32,162.91,164.25,70609.0,155.6424,156.5378,155.1946,156.4712,70609.0
2021-01-07 10:10:00,164.42,165.08,164.36,165.04,40452.0,156.6331,157.2618,156.5759,157.2237,40452.0
2021-01-07 10:20:00,165.03,165.21,164.72,164.97,38834.0,157.2142,157.3857,156.9189,157.1571,38834.0
2021-01-07 10:30:00,165.05,165.1,164.68,164.85,24299.0,157.2333,157.2809,156.8808,157.0427,24299.0
2021-01-07 10:40:00,164.93,165.6,164.73,165.58,48127.0,157.1189,157.7572,156.9284,157.7382,48127.0
2021-01-07 10:50:00,165.55,165.66,165.27,165.5,34727.0,157.7096,157.8144,157.4428,157.662,34727.0
2021-01-07 11:00:00,165.5,165.74,165.06,165.15,31073.0,157.662,157.8906,157.2428,157.3285,31073.0
2021-01-07 11:10:00,165.12,165.2,164.85,165.17,30524.0,157.2999,157.3762,157.0427,157.3476,30524.0
2021-01-07 11:20:00,165.19,165.19,164.57,164.75,37480.0,157.3666,157.3666,156.776,156.9475,37480.0
2021-01-07 11:30:00,164.75,164.83,164.38,164.5,27733.0,156.9475,157.0237,156.595,156.7093,27733.0
2021-01-07 11:40:00,164.5,164.96,164.5,164.9,17106.0,156.7093,157.1475,156.7093,157.0904,17106.0
2021-01-07 11:50:00,164.87,165.21,164.76,165.0,27685.0,157.0618,157.3857,156.957,157.1856,27685.0
2021-01-07 12:00:00,165.05,165.16,164.9,165.03,13505.0,157.2333,157.3381,157.0904,157.2142,13505.0
2021-01-07 12:10:00,164.98,165.18,164.82,164.89,23073.0,157.1666,157.3571,157.0142,157.0808,23073.0
2021-01-07 12:20:00,164.89,165.38,164.88,165.34,15529.0,157.0808,157.5476,157.0713,157.5095,15529.0
2021-01-07 12:30:00,165.33,165.44,165.25,165.28,20262.0,157.5,157.6048,157.4238,157.4524,20262.0
2021-01-07 12:40:00,165.27,165.41,165.13,165.41,45309.0,157.4428,157.5762,157.3095,157.5762,45309.0
2021-01-07 12:50:00,165.38,165.48,165.26,165.45,16687.0,157.5476,157.6429,157.4333,157.6143,16687.0
2021-01-07 13:00:00,165.44,165.56,165.19,165.19,16896.0,157.6048,157.7191,157.3666,157.3666,16896.0
2021-01-07 13:10:00,165.22,165.22,164.82,164.86,25507.0,157.3952,157.3952,157.0142,157.0523,25507.0
2021-01-07 13:20:00,164.86,165.01,164.83,164.97,16495.0,157.0523,157.1952,157.0237,157.1571,16495.0
2021-01-07 13:30:00,164.98,165.41,164.98,165.32,39348.0,157.1666,157.5762,157.1666,157.4905,39348.0
2021-01-07 13:40:00,165.27,165.27,165.09,165.14,17261.0,157.4428,157.4428,157.2714,157.319,17261.0
2021-01-07 13:50:00,165.15,165.23,164.97,165.16,16983.0,157.3285,157.4047,157.1571,157.3381,16983.0
2021-01-07 14:00:00,165.16,165.38,165.16,165.37,20877.0,157.3381,157.5476,157.3381,157.5381,20877.0
2021-01-07 14:10:00,165.35,165.53,165.31,165.45,17576.0,157.5191,157.6905,157.4809,157.6143,17576.0
2021-01-07 14:20:00,165.45,165.58,165.42,165.47,22393.0,157.6143,157.7382,157.5857,157.6334,22393.0
2021-01-07 14:30:00,165.5,165.81,165.5,165.81,25190.0,157.662,157.9573,157.662,157.9573,25190.0
2021-01-07 14:40:00,165.81,165.97,165.75,165.84,18711.0,157.9573,158.1097,157.9001,157.9858,18711.0
2021-01-07 14:50:00,165.81,166.09,165.81,166.08,25097.0,157.9573,158.224,157.9573,158.2145,25097.0
2021-01-07 15:00:00,166.08,166.21,166.0,166.09,23169.0,158.2145,158.3383,158.1383,158.224,23169.0
2021-01-07 15:10:00,166.09,166.23,165.91,166.19,35616.0,158.224,158.3574,158.0525,158.3193,35616.0
2021-01-07 15:20:00,166.19,166.51,166.13,166.44,48700.0,158.3193,158.6241,158.2621,158.5574,48700.0
2021-01-07 15:30:00,166.47,167.12,166.45,166.97,79378.0,158.586,159.2052,158.567,159.0623,79378.0
2021-01-07 15:40:00,166.95,167.01,166.76,166.88,106170.0,159.0433,159.1004,158.8623,158.9766,106170.0
2021-01-07 15:50:00,166.88,166.88,165.82,165.82,253425.0,158.9766,158.9766,157.9668,157.9668,253425.0
2021-01-08 09:30:00,166.22,166.58,165.24,166.03,83415.0,158.3479,158.6908,157.4143,158.1668,83415.0
2021-01-08 09:40:00,166.02,166.65,165.67,166.11,77645.0,158.1573,158.7575,157.8239,158.2431,77645.0
2021-01-08 09:50:00,166.14,166.53,165.61,165.69,53693.0,158.2716,158.6432,157.7667,157.843,53693.0
2021-01-08 10:00:00,165.75,165.96,165.24,165.9,67592.0,157.9001,158.1002,157.4143,158.043,67592.0
2021-01-08 10:10:00,165.87,166.46,165.72,165.75,57109.0,158.0144,158.5765,157.8715,157.9001,57109.0
2021-01-08 10:20:00,165.75,166.0,165.37,165.83,57909.0,157.9001,158.1383,157.5381,157.9763,57909.0
2021-01-08 10:30:00,165.83,166.07,165.49,165.49,34312.0,157.9763,158.205,157.6524,157.6524,34312.0
2021-01-08 10:40:00,165.47,165.59,164.64,165.58,63784.0,157.6334,157.7477,156.8427,157.7382,63784.0
2021-01-08 10:50:00,165.52,165.72,165.19,165.24,35294.0,157.681,157.8715,157.3666,157.4143,35294.0
2021-01-08 11:00:00,165.27,165.87,165.17,165.86,46588.0,157.4428,158.0144,157.3476,158.0049,46588.0
2021-01-08 11:10:00,165.84,165.93,165.57,165.85,32769.0,157.9858,158.0716,157.7286,157.9954,32769.0
2021-01-08 11:20:00,165.86,166.14,165.66,166.14,72829.0,158.0049,158.2716,157.8144,158.2716,72829.0
2021-01-08 11:30:00,166.15,166.51,165.94,166.25,47547.0,158.2812,158.6241,158.0811,158.3764,47547.0
2021-01-08 11:40:00,166.2,166.44,166.11,166.34,75552.0,158.3288,158.5574,158.2431,158.4622,75552.0
2021-01-08 11:50:00,166.3,166.61,166.26,166.61,27627.0,158.4241,158.7194,158.386,158.7194,27627.0
2021-01-08 12:00:00,166.61,166.68,166.06,166.32,192083.0,158.7194,158.7861,158.1954,158.4431,192083.0
2021-01-08 12:10:00,166.3,166.46,166.18,166.32,98547.0,158.4241,158.5765,158.3097,158.4431,98547.0
2021-01-08 12:20:00,166.33,166.33,165.96,166.02,31265.0,158.4526,158.4526,158.1002,158.1573,31265.0
2021-01-08 12:30:00,166.03,166.47,166.02,166.35,31217.0,158.1668,158.586,158.1573,158.4717,31217.0
2021-01-08 12:40:00,166.34,166.4,165.94,166.11,31440.0,158.4622,158.5193,158.0811,158.2431,31440.0
2021-01-08 12:50:00,166.08,166.35,166.05,166.05,12215.0,158.2145,158.4717,158.1859,158.1859,12215.0
2021-01-08 13:00:00,166.08,166.08,165.78,165.84,15532.0,158.2145,158.2145,157.9287,157.9858,15532.0
2021-01-08 13:10:00,165.86,165.86,165.24,165.26,25106.0,158.0049,158.0049,157.4143,157.4333,25106.0
2021-01-08 13:20:00,165.22,165.5,165.09,165.39,22682.0,157.3952,157.662,157.2714,157.5572,22682.0
2021-01-08 13:30:00,165.4,165.48,164.74,164.81,89963.0,157.5667,157.6429,156.9379,157.0046,89963.0
2021-01-08 13:40:00,164.81,165.38,164.81,165.15,42191.0,157.0046,157.5476,157.0046,157.3285,42191.0
2021-01-08 13:50:00,165.15,165.86,165.15,165.81,35133.0,157.3285,158.0049,157.3285,157.9573,35133.0
2021-01-08 14:00:00,165.79,165.85,165.47,165.55,37258.0,157.9382,157.9954,157.6334,157.7096,37258.0
2021-01-08 14:10:00,165.54,166.2,165.54,166.11,38434.0,157.7001,158.3288,157.7001,158.2431,38434.0
2021-01-08 14:20:00,166.14,166.14,165.85,165.97,30335.0,158.2716,158.2716,157.9954,158.1097,30335.0
2021-01-08 14:30:00,165.99,166.07,165.65,165.97,31708.0,158.1287,158.205,157.8048,158.1097,31708.0
2021-01-08 14:40:00,165.99,166.03,165.67,166.0,34560.0,158.1287,158.1668,157.8239,158.1383,34560.0
2021-01-08 14:50:00,166.0,166.08,165.81,165.92,34380.0,158.1383,158.2145,157.9573,158.0621,34380.0
2021-01-08 15:00:00,165.97,166.05,165.89,165.99,28437.0,158.1097,158.1859,158.0335,158.1287,28437.0
2021-01-08 15:10:00,165.95,166.11,165.83,165.86,41728.0,158.0906,158.2431,157.9763,158.0049,41728.0
2021-01-08 15:20:00,165.86,165.97,165.75,165.89,33025.0,158.0049,158.1097,157.9001,158.0335,33025.0
2021-01-08 15:30:00,165.9,166.32,165.82,166.24,70076.0,158.043,158.4431,157.9668,158.3669,70076.0
2021-01-08 15:40:00,166.21,166.32,166.02,166.24,92233.0,158.3383,158.4431,158.1573,158.3669,92233.0
2021-01-08 15:50:00,166.24,166.86,166.13,166.3,273432.0,158.3669,158.9575,158.2621,158.4241,273432.0
2021-01-11 09:30:00,185.0,189.31,182.02,186.04,984496.0,176.2384,180.3443,173.3996,177.2292,984496.0
2021-01-11 09:40:00,186.04,186.12,183.13,184.37,501905.0,177.2292,177.3054,174.457,175.6383,501905.0
2021-01-11 09:50:00,184.38,186.9,183.77,186.77,492516.0,175.6478,178.0485,175.0667,177.9246,492516.0
2021-01-11 10:00:00,186.91,187.98,184.63,184.74,801170.0,178.058,179.0773,175.886,175.9907,801170.0
2021-01-11 10:10:00,184.74,185.17,184.58,184.93,158293.0,175.9907,176.4004,175.8383,176.1717,158293.0
2021-01-11 10:20:00,184.87,186.21,184.58,185.21,277163.0,176.1146,177.3911,175.8383,176.4385,277163.0
2021-01-11 10:30:00,185.21,187.12,185.1,186.66,364642.0,176.4385,178.258,176.3337,177.8198,364642.0
2021-01-11 10:40:00,186.67,186.98,186.32,186.92,312672.0,177.8293,178.1247,177.4959,178.0675,312672.0
2021-01-11 10:50:00,186.92,187.47,186.71,187.28,261469.0,178.0675,178.5915,177.8674,178.4105,261469.0
2021-01-11 11:00:00,187.27,187.44,186.7,187.15,132939.0,178.4009,178.5629,177.8579,178.2866,132939.0
2021-01-11 11:10:00,187.15,187.18,186.6,186.94,121315.0,178.2866,178.3152,177.7627,178.0866,121315.0
2021-01-11 11:20:00,186.89,186.91,186.16,186.56,150723.0,178.0389,178.058,177.3435,177.7246,150723.0
2021-01-11 11:30:00,186.6,187.48,186.46,187.18,133763.0,177.7627,178.601,177.6293,178.3152,133763.0
2021-01-11 11:40:00,187.13,187.41,186.4,186.93,176470.0,178.2676,178.5343,177.5721,178.077,176470.0
2021-01-11 11:50:00,186.93,186.96,185.6,185.86,114452.0,178.077,178.1056,176.81,177.0577,114452.0
2021-01-11 12:00:00,185.81,185.88,185.18,185.5,105056.0,177.0101,177.0768,176.4099,176.7148,105056.0
2021-01-11 12:10:00,185.46,186.09,185.31,185.88,214673.0,176.6766,177.2768,176.5338,177.0768,214673.0
2021-01-11 12:20:00,185.88,186.4,185.42,185.84,201780.0,177.0768,177.5721,176.6385,177.0387,201780.0
2021-01-11 12:30:00,185.84,186.04,185.37,185.55,72801.0,177.0387,177.2292,176.5909,176.7624,72801.0
2021-01-11 12:40:00,185.54,185.6,185.01,185.19,75845.0,176.7529,176.81,176.248,176.4194,75845.0
2021-01-11 12:50:00,185.14,185.15,184.87,185.0,82736.0,176.3718,176.3813,176.1146,176.2384,82736.0
2021-01-11 13:00:00,185.0,185.33,184.82,184.92,115415.0,176.2384,176.5528,176.067,176.1622,115415.0
2021-01-11 13:10:00,184.92,185.1,184.46,184.73,104578.0,176.1622,176.3337,175.724,175.9812,104578.0
2021-01-11 13:20:00,184.75,185.17,184.65,184.65,70802.0,176.0003,176.4004,175.905,175.905,70802.0
2021-01-11 13:30:00,184.65,185.12,184.65,185.09,75135.0,175.905,176.3528,175.905,176.3242,75135.0
2021-01-11 13:40:00,185.09,185.09,184.45,184.47,88324.0,176.3242,176.3242,175.7145,175.7335,88324.0
2021-01-11 13:50:00,184.48,185.21,184.47,185.12,70917.0,175.7431,176.4385,175.7335,176.3528,70917.0
2021-01-11 14:00:00,185.16,185.25,184.85,185.13,59506.0,176.3909,176.4766,176.0955,176.3623,59506.0
2021-01-11 14:10:00,185.13,185.15,184.47,184.47,48527.0,176.3623,176.3813,175.7335,175.7335,48527.0
2021-01-11 14:20:00,184.53,184.98,184.49,184.61,60550.0,175.7907,176.2194,175.7526,175.8669,60550.0
2021-01-11 14:30:00,184.6,184.73,184.43,184.67,61104.0,175.8574,175.9812,175.6954,175.9241,61104.0
2021-01-11 14:40:00,184.65,184.87,184.62,184.74,78488.0,175.905,176.1146,175.8764,175.9907,78488.0
2021-01-11 14:50:00,184.69,184.83,184.65,184.73,86422.0,175.9431,176.0765,175.905,175.9812,86422.0
2021-01-11 15:00:00,184.73,184.87,184.65,184.67,59943.0,175.9812,176.1146,175.905,175.9241,59943.0
2021-01-11 15:10:00,184.67,184.93,184.58,184.87,117201.0,175.9241,176.1717,175.8383,176.1146,117201.0
2021-01-11 15:20:00,184.86,185.22,184.76,184.82,84207.0,176.1051,176.448,176.0098,176.067,84207.0
2021-01-11 15:30:00,184.84,185.15,184.63,184.7,108682.0,176.086,176.3813,175.886,175.9526,108682.0
2021-01-11 15:40:00,184.68,185.1,184.64,184.65,202232.0,175.9336,176.3337,175.8955,175.905,202232.0
2021-01-11 15:50:00,184.68,185.95,184.65,185.95,805904.0,175.9336,177.1434,175.905,177.1434,805904.0
2021-01-12 09:30:00,182.79,184.24,181.39,182.5,650545.0,174.1331,175.5144,172.7994,173.8568,650545.0
2021-01-12 09:40:00,182.62,183.69,181.7,182.23,166181.0,173.9712,174.9905,173.0947,173.5996,166181.0
2021-01-12 09:50:00,182.36,182.68,180.42,181.66,239542.0,173.7235,174.0283,171.8753,173.0566,239542.0
2021-01-12 10:00:00,181.7,181.8,180.5,181.06,172387.0,173.0947,173.19,171.9516,172.485,172387.0
2021-01-12 10:10:00,181.12,181.12,180.07,180.42,114465.0,172.5422,172.5422,171.5419,171.8753,114465.0
2021-01-12 10:20:00,180.4,180.7,179.74,179.77,153358.0,171.8563,172.1421,171.2275,171.2561,153358.0
2021-01-12 10:30:00,179.82,180.0,179.26,179.93,128929.0,171.3038,171.4752,170.7703,171.4085,128929.0
2021-01-12 10:40:00,179.94,180.19,179.32,179.61,145788.0,171.4181,171.6562,170.8274,171.1037,145788.0
2021-01-12 10:50:00,179.56,180.24,179.01,179.68,147027.0,171.0561,171.7039,170.5321,171.1704,147027.0
2021-01-12 11:00:00,179.65,180.74,179.63,180.15,161742.0,171.1418,172.1802,171.1228,171.6181,161742.0
2021-01-12 11:10:00,180.19,180.41,180.0,180.14,62209.0,171.6562,171.8658,171.4752,171.6086,62209.0
2021-01-12 11:20:00,180.14,180.28,179.91,180.0,185398.0,171.6086,171.742,171.3895,171.4752,185398.0
2021-01-12 11:30:00,180.02,180.44,179.89,179.96,105144.0,171.4943,171.8944,171.3704,171.4371,105144.0
2021-01-12 11:40:00,179.96,180.21,179.84,180.13,62902.0,171.4371,171.6753,171.3228,171.5991,62902.0
2021-01-12 11:50:00,180.12,180.22,179.41,179.55,76000.0,171.5895,171.6848,170.9132,171.0465,76000.0
2021-01-12 12:00:00,179.52,179.59,178.92,178.95,96319.0,171.018,171.0847,170.4464,170.475,96319.0
2021-01-12 12:10:00,178.97,179.22,178.74,179.22,87797.0,170.494,170.7322,170.2749,170.7322,87797.0
2021-01-12 12:20:00,179.19,179.96,179.16,179.92,138150.0,170.7036,171.4371,170.675,171.399,138150.0
2021-01-12 12:30:00,179.88,180.0,178.9,178.94,98830.0,171.3609,171.4752,170.4273,170.4654,98830.0
2021-01-12 12:40:00,178.89,179.56,178.81,179.43,85607.0,170.4178,171.0561,170.3416,170.9322,85607.0
2021-01-12 12:50:00,179.38,179.6,179.27,179.31,56740.0,170.8846,171.0942,170.7798,170.8179,56740.0
2021-01-12 13:00:00,179.31,179.58,179.17,179.17,65031.0,170.8179,171.0751,170.6845,170.6845,65031.0
2021-01-12 13:10:00,179.19,179.35,178.88,179.11,60081.0,170.7036,170.856,170.4083,170.6274,60081.0
2021-01-12 13:20:00,179.13,179.28,178.65,178.88,100227.0,170.6464,170.7893,170.1892,170.4083,100227.0
2021-01-12 13:30:00,178.87,179.32,178.66,179.13,118397.0,170.3987,170.8274,170.1987,170.6464,118397.0
2021-01-12 13:40:00,179.13,179.14,178.79,178.93,41833.0,170.6464,170.656,170.3225,170.4559,41833.0
2021-01-12 13:50:00,178.95,179.1,178.67,179.09,90682.0,170.475,170.6179,170.2082,170.6083,90682.0
2021-01-12 14:00:00,179.09,179.33,178.72,178.72,96449.0,170.6083,170.837,170.2559,170.2559,96449.0
2021-01-12 14:10:00,178.72,179.45,178.72,179.32,85974.0,170.2559,170.9513,170.2559,170.8274,85974.0
2021-01-12 14:20:00,179.3,179.36,178.53,178.58,66514.0,170.8084,170.8655,170.0749,170.1225,66514.0
2021-01-12 14:30:00,178.59,178.75,178.15,178.33,72645.0,170.132,170.2844,169.7128,169.8843,72645.0
2021-01-12 14:40:00,178.29,178.29,177.53,177.57,91606.0,169.8462,169.8462,169.1222,169.1603,91606.0
2021-01-12 14:50:00,177.58,177.94,177.43,177.94,92749.0,169.1698,169.5128,169.0269,169.5128,92749.0
2021-01-12 15:00:00,177.93,178.39,177.91,178.38,103638.0,169.5033,169.9415,169.4842,169.932,103638.0
2021-01-12 15:10:00,178.4,178.64,178.03,178.29,85399.0,169.951,170.1796,169.5985,169.8462,85399.0
2021-01-12 15:20:00,178.29,178.59,178.28,178.45,78508.0,169.8462,170.132,169.8367,169.9986,78508.0
2021-01-12 15:30:00,178.45,178.97,177.98,178.87,119492.0,169.9986,170.494,169.5509,170.3987,119492.0
2021-01-12 15:40:00,178.86,179.03,178.6,179.0,187236.0,170.3892,170.5512,170.1415,170.5226,187236.0
2021-01-12 15:50:00,179.01,179.14,178.65,178.7,486384.0,170.5321,170.656,170.1892,170.2368,486384.0
2021-01-13 09:30:00,179.82,180.98,179.34,180.86,260744.0,171.3038,172.4088,170.8465,172.2945,260744.0
2021-01-13 09:40:00,180.86,182.37,180.84,181.64,144205.0,172.2945,173.733,172.2755,173.0376,144205.0
2021-01-13 09:50:00,181.66,183.44,181.53,183.39,148306.0,173.0566,174.7523,172.9328,174.7047,148306.0
2021-01-13 10:00:00,183.34,184.23,183.15,183.8,190253.0,174.6571,175.5049,174.476,175.0953,190253.0
2021-01-13 10:10:00,183.72,184.0,183.32,183.81,183835.0,175.0191,175.2858,174.638,175.1048,183835.0
2021-01-13 10:20:00,183.87,184.32,183.81,183.99,86089.0,175.162,175.5906,175.1048,175.2763,86089.0
2021-01-13 10:30:00,184.01,185.24,183.86,185.1,148181.0,175.2953,176.4671,175.1524,176.3337,148181.0
2021-01-13 10:40:00,185.12,185.74,184.9,185.45,221818.0,176.3528,176.9434,176.1432,176.6671,221818.0
2021-01-13 10:50:00,185.41,185.65,185.17,185.39,247072.0,176.629,176.8577,176.4004,176.61,247072.0
2021-01-13 11:00:00,185.36,185.69,185.22,185.64,118953.0,176.5814,176.8958,176.448,176.8481,118953.0
2021-01-13 11:10:00,185.6,185.76,185.38,185.67,178400.0,176.81,176.9624,176.6004,176.8767,178400.0
2021-01-13 11:20:00,185.66,185.85,185.44,185.48,137575.0,176.8672,177.0482,176.6576,176.6957,137575.0
2021-01-13 11:30:00,185.55,185.88,185.4,185.79,95179.0,176.7624,177.0768,176.6195,176.991,95179.0
2021-01-13 11:40:00,185.81,185.98,185.76,185.95,49199.0,177.0101,177.172,176.9624,177.1434,49199.0
2021-01-13 11:50:00,185.97,186.17,185.85,185.96,60578.0,177.1625,177.353,177.0482,177.153,60578.0
2021-01-13 12:00:00,185.92,186.17,185.57,186.14,110346.0,177.1149,177.353,176.7814,177.3244,110346.0
2021-01-13 12:10:00,186.18,186.41,186.03,186.29,124559.0,177.3625,177.5817,177.2197,177.4673,124559.0
2021-01-13 12:20:00,186.28,186.73,186.2,186.71,118055.0,177.4578,177.8865,177.3816,177.8674,118055.0
2021-01-13 12:30:00,186.71,187.18,186.55,187.17,102895.0,177.8674,178.3152,177.715,178.3057,102895.0
2021-01-13 12:40:00,187.14,187.16,186.77,186.95,125523.0,178.2771,178.2961,177.9246,178.0961,125523.0
2021-01-13 12:50:00,186.96,187.62,186.87,186.95,123018.0,178.1056,178.7344,178.0199,178.0961,123018.0
2021-01-13 13:00:00,186.95,187.13,186.06,186.43,159246.0,178.0961,178.2676,177.2482,177.6007,159246.0
2021-01-13 13:10:00,186.43,186.49,186.0,186.37,189504.0,177.6007,177.6579,177.1911,177.5436,189504.0
2021-01-13 13:20:00,186.41,186.78,186.21,186.72,75107.0,177.5817,177.9341,177.3911,177.877,75107.0
2021-01-13 13:30:00,186.72,187.54,186.57,186.77,80072.0,177.877,178.6581,177.7341,177.9246,80072.0
2021-01-13 13:40:00,186.74,186.75,186.14,186.52,102526.0,177.896,177.9056,177.3244,177.6864,102526.0
2021-01-13 13:50:00,186.46,186.66,186.35,186.63,70382.0,177.6293,177.8198,177.5245,177.7912,70382.0
2021-01-13 14:00:00,186.66,186.89,186.44,186.53,45493.0,177.8198,178.0389,177.6102,177.696,45493.0
2021-01-13 14:10:00,186.54,186.58,186.44,186.48,60404.0,177.7055,177.7436,177.6102,177.6483,60404.0
2021-01-13 14:20:00,186.46,186.54,186.29,186.5,142458.0,177.6293,177.7055,177.4673,177.6674,142458.0
2021-01-13 14:30:00,186.49,186.52,186.38,186.47,104551.0,177.6579,177.6864,177.5531,177.6388,104551.0
2021-01-13 14:40:00,186.47,186.68,186.43,186.48,87436.0,177.6388,177.8389,177.6007,177.6483,87436.0
2021-01-13 14:50:00,186.53,186.54,185.45,185.89,127697.0,177.696,177.7055,176.6671,177.0863,127697.0
2021-01-13 15:00:00,185.89,186.1,185.42,185.44,133317.0,177.0863,177.2863,176.6385,176.6576,133317.0
2021-01-13 15:10:00,185.46,185.89,185.41,185.51,133867.0,176.6766,177.0863,176.629,176.7243,133867.0
2021-01-13 15:20:00,185.5,185.52,185.03,185.2,190277.0,176.7148,176.7338,176.267,176.429,190277.0
2021-01-13 15:30:00,185.2,185.4,184.72,184.91,143771.0,176.429,176.6195,175.9717,176.1527,143771.0
2021-01-13 15:40:00,184.9,185.07,184.66,184.73,156536.0,176.1432,176.3051,175.9145,175.9812,156536.0
2021-01-13 15:50:00,184.72,185.51,184.56,185.5,656718.0,175.9717,176.7243,175.8193,176.7148,656718.0
2021-01-14 09:30:00,185.27,185.65,184.58,185.34,157226.0,176.4956,176.8577,175.8383,176.5623,157226.0
2021-01-14 09:40:00,185.33,186.91,185.32,186.91,108873.0,176.5528,178.058,176.5433,178.058,108873.0
2021-01-14 09:50:00,186.9,187.97,186.71,187.97,113124.0,178.0485,179.0678,177.8674,179.0678,113124.0
2021-01-14 10:00:00,187.83,188.18,187.55,187.7,63378.0,178.9344,179.2678,178.6677,178.8106,63378.0
2021-01-14 10:10:00,187.79,188.21,187.63,187.8,54909.0,178.8963,179.2964,178.7439,178.9058,54909.0
2021-01-14 10:20:00,187.84,187.9,187.61,187.73,87987.0,178.9439,179.0011,178.7248,178.8391,87987.0
2021-01-14 10:30:00,187.73,187.82,186.4,186.41,90203.0,178.8391,178.9249,177.5721,177.5817,90203.0
2021-01-14 10:40:00,186.4,187.39,186.37,187.39,40454.0,177.5721,178.5152,177.5436,178.5152,40454.0
2021-01-14 10:50:00,187.36,187.95,187.35,187.59,38153.0,178.4867,179.0487,178.4771,178.7058,38153.0
2021-01-14 11:00:00,187.57,187.65,187.11,187.39,51355.0,178.6867,178.7629,178.2485,178.5152,51355.0
2021-01-14 11:10:00,187.4,187.71,187.27,187.62,22706.0,178.5248,178.8201,178.4009,178.7344,22706.0
2021-01-14 11:20:00,187.64,187.71,187.16,187.51,62878.0,178.7534,178.8201,178.2961,178.6296,62878.0
2021-01-14 11:30:00,187.53,188.12,187.35,188.03,67789.0,178.6486,179.2107,178.4771,179.1249,67789.0
2021-01-14 11:40:00,188.02,188.14,187.76,187.81,57069.0,179.1154,179.2297,178.8677,178.9154,57069.0
2021-01-14 11:50:00,187.82,188.06,187.75,187.83,29836.0,178.9249,179.1535,178.8582,178.9344,29836.0
2021-01-14 12:00:00,187.84,188.09,187.81,188.06,32998.0,178.9439,179.1821,178.9154,179.1535,32998.0
2021-01-14 12:10:00,188.08,188.15,187.87,188.05,27830.0,179.1726,179.2393,178.9725,179.144,27830.0
2021-01-14 12:20:00,188.01,188.27,187.99,188.21,50265.0,179.1059,179.3536,179.0868,179.2964,50265.0
2021-01-14 12:30:00,188.19,188.45,187.92,188.26,81407.0,179.2774,179.525,179.0201,179.344,81407.0
2021-01-14 12:40:00,188.25,188.96,188.1,188.59,189835.0,179.3345,180.0109,179.1916,179.6584,189835.0
2021-01-14 12:50:00,188.54,188.77,188.21,188.52,83322.0,179.6108,179.8299,179.2964,179.5917,83322.0
2021-01-14 13:00:00,188.44,188.44,188.09,188.09,45343.0,179.5155,179.5155,179.1821,179.1821,45343.0
2021-01-14 13:10:00,188.08,188.1,187.31,187.35,25129.0,179.1726,179.1916,178.439,178.4771,25129.0
2021-01-14 13:20:00,187.29,187.58,187.27,187.28,38983.0,178.42,178.6962,178.4009,178.4105,38983.0
2021-01-14 13:30:00,187.31,187.39,187.15,187.2,25200.0,178.439,178.5152,178.2866,178.3342,25200.0
2021-01-14 13:40:00,187.17,187.24,186.7,186.73,41272.0,178.3057,178.3723,177.8579,177.8865,41272.0
2021-01-14 13:50:00,186.76,186.9,186.68,186.82,121646.0,177.9151,178.0485,177.8389,177.9722,121646.0
2021-01-14 14:00:00,186.86,186.95,186.71,186.75,50012.0,178.0103,178.0961,177.8674,177.9056,50012.0
2021-01-14 14:10:00,186.75,187.04,186.72,187.04,67611.0,177.9056,178.1818,177.877,178.1818,67611.0
2021-01-14 14:20:00,187.02,187.04,186.81,186.81,51792.0,178.1628,178.1818,177.9627,177.9627,51792.0
2021-01-14 14:30:00,186.82,186.96,186.81,186.9,58528.0,177.9722,178.1056,177.9627,178.0485,58528.0
2021-01-14 14:40:00,186.87,187.07,186.79,187.03,56508.0,178.0199,178.2104,177.9437,178.1723,56508.0
2021-01-14 14:50:00,187.02,187.13,187.0,187.09,39264.0,178.1628,178.2676,178.1437,178.2295,39264.0
2021-01-14 15:00:00,187.09,187.11,186.99,187.05,44298.0,178.2295,178.2485,178.1342,178.1913,44298.0
2021-01-14 15:10:00,187.05,187.11,186.92,187.02,63273.0,178.1913,178.2485,178.0675,178.1628,63273.0
2021-01-14 15:20:00,187.05,187.2,186.95,187.17,74177.0,178.1913,178.3342,178.0961,178.3057,74177.0
2021-01-14 15:30:00,187.16,187.37,187.02,187.08,88817.0,178.2961,178.4962,178.1628,178.2199,88817.0
2021-01-14 15:40:00,187.08,187.13,186.51,186.75,120411.0,178.2199,178.2676,177.6769,177.9056,120411.0
2021-01-14 15:50:00,186.76,186.95,186.58,186.7,404334.0,177.9151,178.0961,177.7436,177.8579,404334.0
2021-01-15 09:30:00,186.8,188.6,186.8,188.33,344115.0,177.9532,179.6679,177.9532,179.4107,344115.0
2021-01-15 09:40:00,188.33,189.0,187.45,188.91,115275.0,179.4107,180.049,178.5724,179.9633,115275.0
2021-01-15 09:50:00,188.95,189.44,188.39,188.93,138568.0,180.0014,180.4682,179.4679,179.9823,138568.0
2021-01-15 10:00:00,188.93,189.15,187.88,187.99,105254.0,179.9823,180.1919,178.982,179.0868,105254.0
2021-01-15 10:10:00,188.06,188.2,187.1,187.16,160030.0,179.1535,179.2869,178.239,178.2961,160030.0
2021-01-15 10:20:00,187.21,187.85,187.04,187.79,84102.0,178.3438,178.9535,178.1818,178.8963,84102.0
2021-01-15 10:30:00,187.74,188.14,187.71,188.12,121952.0,178.8487,179.2297,178.8201,179.2107,121952.0
2021-01-15 10:40:00,188.12,188.42,187.94,188.33,37593.0,179.2107,179.4965,179.0392,179.4107,37593.0
2021-01-15 10:50:00,188.28,188.38,187.94,188.04,50186.0,179.3631,179.4584,179.0392,179.1345,50186.0
2021-01-15 11:00:00,188.05,188.29,187.72,188.25,92173.0,179.144,179.3726,178.8296,179.3345,92173.0
2021-01-15 11:10:00,188.25,188.62,188.14,188.62,35971.0,179.3345,179.687,179.2297,179.687,35971.0
2021-01-15 11:20:00,188.67,189.03,188.64,188.97,61939.0,179.7346,180.0776,179.706,180.0204,61939.0
2021-01-15 11:30:00,188.95,189.29,188.94,189.23,37075.0,180.0014,180.3253,179.9918,180.2681,37075.0
2021-01-15 11:40:00,189.25,189.4,189.16,189.25,47797.0,180.2872,180.4301,180.2014,180.2872,47797.0
2021-01-15 11:50:00,189.25,190.23,189.17,190.14,205443.0,180.2872,181.2207,180.2109,181.135,205443.0
2021-01-15 12:00:00,190.15,190.22,189.51,189.7,117248.0,181.1445,181.2112,180.5348,180.7158,117248.0
2021-01-15 12:10:00,189.64,190.19,189.4,190.04,59305.0,180.6587,181.1826,180.4301,181.0397,59305.0
2021-01-15 12:20:00,190.03,190.85,189.87,190.81,72906.0,181.0302,181.8114,180.8778,181.7733,72906.0
2021-01-15 12:30:00,190.77,191.64,190.66,191.52,229591.0,181.7352,182.564,181.6304,182.4496,229591.0
2021-01-15 12:40:00,191.5,191.52,191.08,191.18,85197.0,182.4306,182.4496,182.0305,182.1258,85197.0
2021-01-15 12:50:00,191.21,191.28,190.57,190.98,67697.0,182.1543,182.221,181.5446,181.9352,67697.0
2021-01-15 13:00:00,190.99,191.6,190.85,191.5,120305.0,181.9447,182.5259,181.8114,182.4306,120305.0
2021-01-15 13:10:00,191.49,191.78,191.1,191.28,75005.0,182.4211,182.6973,182.0495,182.221,75005.0
2021-01-15 13:20:00,191.27,191.44,191.1,191.24,68970.0,182.2115,182.3734,182.0495,182.1829,68970.0
2021-01-15 13:30:00,191.27,191.45,191.16,191.23,59057.0,182.2115,182.383,182.1067,182.1734,59057.0
2021-01-15 13:40:00,191.22,191.46,191.11,191.2,43981.0,182.1639,182.3925,182.0591,182.1448,43981.0
2021-01-15 13:50:00,191.18,191.18,190.02,190.03,54595.0,182.1258,182.1258,181.0207,181.0302,54595.0
2021-01-15 14:00:00,190.06,191.0,190.05,190.88,70824.0,181.0588,181.9543,181.0493,181.84,70824.0
2021-01-15 14:10:00,190.88,191.39,190.88,190.97,72905.0,181.84,182.3258,181.84,181.9257,72905.0
2021-01-15 14:20:00,190.98,191.25,190.7,190.88,118692.0,181.9352,182.1924,181.6685,181.84,118692.0
2021-01-15 14:30:00,190.93,191.28,190.75,191.15,52255.0,181.8876,182.221,181.7161,182.0972,52255.0
2021-01-15 14:40:00,191.14,191.22,190.74,191.13,51368.0,182.0876,182.1639,181.7066,182.0781,51368.0
2021-01-15 14:50:00,191.1,191.12,190.76,190.85,39433.0,182.0495,182.0686,181.7256,181.8114,39433.0
2021-01-15 15:00:00,190.84,190.97,190.54,190.71,50387.0,181.8019,181.9257,181.5161,181.678,50387.0
2021-01-15 15:10:00,190.75,191.42,190.75,191.1,46478.0,181.7161,182.3544,181.7161,182.0495,46478.0
2021-01-15 15:20:00,191.11,191.36,191.07,191.23,39060.0,182.0591,182.2972,182.021,182.1734,39060.0
2021-01-15 15:30:00,191.23,191.3,190.9,191.02,85621.0,182.1734,182.2401,181.859,181.9733,85621.0
2021-01-15 15:40:00,191.0,191.4,190.73,191.28,137012.0,181.9543,182.3353,181.6971,182.221,137012.0
2021-01-15 15:50:00,191.25,191.53,190.57,190.78,427120.0,182.1924,182.4592,181.5446,181.7447,427120.0
2021-01-19 09:30:00,196.0,196.0,194.07,195.09,464807.0,186.7175,186.7175,184.8789,185.8506,464807.0
2021-01-19 09:40:00,195.16,195.65,194.79,195.47,124686.0,185.9173,186.3841,185.5648,186.2126,124686.0
2021-01-19 09:50:00,195.52,196.87,194.78,196.45,147070.0,186.2602,187.5463,185.5553,187.1462,147070.0
2021-01-19 10:00:00,196.43,196.5,194.95,195.03,87593.0,187.1271,187.1938,185.7172,185.7934,87593.0
2021-01-19 10:10:00,195.05,196.08,195.05,196.06,82251.0,185.8125,186.7937,185.8125,186.7746,82251.0
2021-01-19 10:20:00,196.09,196.47,195.97,196.37,57069.0,186.8032,187.1652,186.6889,187.07,57069.0
2021-01-19 10:30:00,196.41,196.49,195.25,195.65,182507.0,187.1081,187.1843,186.003,186.3841,182507.0
2021-01-19 10:40:00,195.53,196.56,195.35,196.19,89858.0,186.2697,187.251,186.0983,186.8985,89858.0
2021-01-19 10:50:00,196.21,197.96,196.19,196.92,266225.0,186.9175,188.5847,186.8985,187.5939,266225.0
2021-01-19 11:00:00,196.81,196.82,195.73,195.96,89104.0,187.4891,187.4986,186.4603,186.6794,89104.0
2021-01-19 11:10:00,195.96,196.66,195.9,196.63,173596.0,186.6794,187.3462,186.6222,187.3176,173596.0
2021-01-19 11:20:00,196.57,196.88,196.02,196.3,158400.0,187.2605,187.5558,186.7365,187.0033,158400.0
2021-01-19 11:30:00,196.25,196.98,196.12,196.36,107707.0,186.9556,187.6511,186.8318,187.0604,107707.0
2021-01-19 11:40:00,196.37,196.4,195.88,196.0,68251.0,187.07,187.0985,186.6032,186.7175,68251.0
2021-01-19 11:50:00,195.96,196.61,195.94,196.44,83349.0,186.6794,187.2986,186.6603,187.1366,83349.0
2021-01-19 12:00:00,196.44,197.63,196.33,197.63,79076.0,187.1366,188.2703,187.0318,188.2703,79076.0
2021-01-19 12:10:00,197.6,198.33,197.54,198.26,166945.0,188.2417,188.9371,188.1845,188.8704,166945.0
2021-01-19 12:20:00,198.26,198.34,197.86,198.06,146464.0,188.8704,188.9467,188.4894,188.6799,146464.0
2021-01-19 12:30:00,198.07,198.21,197.84,198.05,88645.0,188.6894,188.8228,188.4703,188.6704,88645.0
2021-01-19 12:40:00,198.03,198.55,197.96,198.04,82971.0,188.6513,189.1467,188.5847,188.6609,82971.0
2021-01-19 12:50:00,198.07,198.11,197.0,197.51,188363.0,188.6894,188.7275,187.6701,188.156,188363.0
2021-01-19 13:00:00,197.48,197.81,197.19,197.51,64606.0,188.1274,188.4418,187.8511,188.156,64606.0
2021-01-19 13:10:00,197.54,197.77,197.26,197.61,34415.0,188.1845,188.4036,187.9178,188.2512,34415.0
2021-01-19 13:20:00,197.69,198.02,197.51,197.57,48749.0,188.3274,188.6418,188.156,188.2131,48749.0
2021-01-19 13:30:00,197.59,197.7,197.3,197.31,67280.0,188.2322,188.337,187.9559,187.9654,67280.0
2021-01-19 13:40:00,197.25,197.55,197.07,197.54,76786.0,187.9083,188.1941,187.7368,188.1845,76786.0
2021-01-19 13:50:00,197.56,197.82,197.49,197.6,72615.0,188.2036,188.4513,188.1369,188.2417,72615.0
2021-01-19 14:00:00,197.55,197.7,197.5,197.55,85074.0,188.1941,188.337,188.1464,188.1941,85074.0
2021-01-19 14:10:00,197.54,198.51,197.53,198.39,155604.0,188.1845,189.1086,188.175,188.9943,155604.0
2021-01-19 14:20:00,198.4,198.46,198.11,198.28,113341.0,189.0038,189.061,188.7275,188.8895,113341.0
2021-01-19 14:30:00,198.31,198.34,198.14,198.3,98895.0,188.9181,188.9467,188.7561,188.9085,98895.0
2021-01-19 14:40:00,198.3,198.5,198.21,198.26,142707.0,188.9085,189.0991,188.8228,188.8704,142707.0
2021-01-19 14:50:00,198.29,198.36,197.65,198.01,116385.0,188.899,188.9657,188.2893,188.6323,116385.0
2021-01-19 15:00:00,197.99,198.14,197.98,198.07,143841.0,188.6132,188.7561,188.6037,188.6894,143841.0
2021-01-19 15:10:00,198.06,198.25,197.95,198.0,70853.0,188.6799,188.8609,188.5751,188.6228,70853.0
2021-01-19 15:20:00,198.0,198.1,197.94,198.03,131382.0,188.6228,188.718,188.5656,188.6513,131382.0
2021-01-19 15:30:00,198.03,199.2,197.4,199.2,242931.0,188.6513,189.7659,188.0512,189.7659,242931.0
2021-01-19 15:40:00,199.17,199.4,198.88,198.98,309858.0,189.7373,189.9565,189.4611,189.5563,309858.0
2021-01-19 15:50:00,198.95,199.52,198.36,198.47,635589.0,189.5278,190.0708,188.9657,189.0705,635589.0
2021-01-20 09:30:00,198.77,199.46,198.68,199.09,239997.0,189.3563,190.0136,189.2706,189.6611,239997.0
2021-01-20 09:40:00,199.09,199.99,198.91,199.43,175237.0,189.6611,190.5185,189.4897,189.985,175237.0
2021-01-20 09:50:00,199.4,199.73,199.06,199.46,111569.0,189.9565,190.2708,189.6326,190.0136,111569.0
2021-01-20 10:00:00,199.56,200.72,199.56,200.56,64719.0,190.1089,191.2139,190.1089,191.0615,64719.0
2021-01-20 10:10:00,200.51,201.28,200.34,201.2,93205.0,191.0139,191.7474,190.8519,191.6712,93205.0
2021-01-20 10:20:00,201.22,201.36,200.96,201.17,104236.0,191.6903,191.8236,191.4426,191.6426,104236.0
2021-01-20 10:30:00,201.21,201.21,199.82,199.98,205807.0,191.6807,191.6807,190.3566,190.509,205807.0
2021-01-20 10:40:00,200.02,200.25,199.69,200.11,198861.0,190.5471,190.7662,190.2327,190.6328,198861.0
2021-01-20 10:50:00,200.14,200.7,199.92,200.06,59735.0,190.6614,191.1949,190.4518,190.5852,59735.0
2021-01-20 11:00:00,200.06,200.16,199.93,200.03,52284.0,190.5852,190.6805,190.4614,190.5566,52284.0
2021-01-20 11:10:00,199.98,200.14,199.92,200.01,59261.0,190.509,190.6614,190.4518,190.5376,59261.0
2021-01-20 11:20:00,200.02,200.16,199.85,200.09,59513.0,190.5471,190.6805,190.3851,190.6138,59513.0
2021-01-20 11:30:00,200.12,200.54,200.0,200.18,36954.0,190.6424,191.0425,190.528,190.6995,36954.0
2021-01-20 11:40:00,200.22,200.6,200.0,200.48,55867.0,190.7376,191.0996,190.528,190.9853,55867.0
2021-01-20 11:50:00,200.49,200.59,200.19,200.5,46912.0,190.9948,191.0901,190.709,191.0044,46912.0
2021-01-20 12:00:00,200.56,201.1,200.56,200.62,193031.0,191.0615,191.5759,191.0615,191.1187,193031.0
2021-01-20 12:10:00,200.66,201.04,200.54,200.72,174728.0,191.1568,191.5188,191.0425,191.2139,174728.0
2021-01-20 12:20:00,200.73,200.84,200.48,200.82,77240.0,191.2235,191.3283,190.9853,191.3092,77240.0
2021-01-20 12:30:00,200.84,201.16,200.69,201.1,31322.0,191.3283,191.6331,191.1854,191.5759,31322.0
2021-01-20 12:40:00,201.09,201.4,200.67,200.87,199780.0,191.5664,191.8617,191.1663,191.3568,199780.0
2021-01-20 12:50:00,200.85,200.87,199.95,200.02,318219.0,191.3378,191.3568,190.4804,190.5471,318219.0
2021-01-20 13:00:00,200.02,200.13,199.94,200.08,68256.0,190.5471,190.6519,190.4709,190.6042,68256.0
2021-01-20 13:10:00,200.07,200.52,199.97,200.48,54842.0,190.5947,191.0234,190.4995,190.9853,54842.0
2021-01-20 13:20:00,200.4,201.03,200.37,200.97,114981.0,190.9091,191.5093,190.8805,191.4521,114981.0
2021-01-20 13:30:00,200.91,200.95,200.09,200.21,46550.0,191.3949,191.433,190.6138,190.7281,46550.0
2021-01-20 13:40:00,200.19,200.32,200.09,200.26,70390.0,190.709,190.8329,190.6138,190.7757,70390.0
2021-01-20 13:50:00,200.27,200.38,200.2,200.35,46322.0,190.7852,190.89,190.7186,190.8615,46322.0
2021-01-20 14:00:00,200.33,200.55,200.24,200.54,37403.0,190.8424,191.052,190.7567,191.0425,37403.0
2021-01-20 14:10:00,200.54,200.88,200.5,200.86,65930.0,191.0425,191.3664,191.0044,191.3473,65930.0
2021-01-20 14:20:00,200.87,201.74,200.85,201.68,96015.0,191.3568,192.1856,191.3378,192.1285,96015.0
2021-01-20 14:30:00,201.66,201.78,201.32,201.53,159425.0,192.1094,192.2237,191.7855,191.9856,159425.0
2021-01-20 14:40:00,201.51,201.6,200.92,200.92,85230.0,191.9665,192.0523,191.4045,191.4045,85230.0
2021-01-20 14:50:00,200.9,201.2,200.57,200.58,28858.0,191.3854,191.6712,191.071,191.0806,28858.0
2021-01-20 15:00:00,200.6,200.8,200.56,200.65,37121.0,191.0996,191.2901,191.0615,191.1473,37121.0
2021-01-20 15:10:00,200.62,200.67,200.3,200.46,50768.0,191.1187,191.1663,190.8138,190.9663,50768.0
2021-01-20 15:20:00,200.46,200.63,200.35,200.43,44008.0,190.9663,191.1282,190.8615,190.9377,44008.0
2021-01-20 15:30:00,200.42,200.49,200.2,200.42,46659.0,190.9281,190.9948,190.7186,190.9281,46659.0
2021-01-20 15:40:00,200.41,201.5,200.28,201.5,122353.0,190.9186,191.957,190.7948,191.957,122353.0
2021-01-20 15:50:00,201.5,201.72,201.13,201.17,429144.0,191.957,192.1666,191.6045,191.6426,429144.0
2021-01-21 09:30:00,203.7,204.3,202.09,203.09,401551.0,194.0528,194.6244,192.5191,193.4717,401551.0
2021-01-21 09:40:00,203.09,204.72,202.36,202.7,314095.0,193.4717,195.0245,192.7763,193.1002,314095.0
2021-01-21 09:50:00,202.63,202.68,201.19,201.34,308605.0,193.0335,193.0811,191.6617,191.8046,308605.0
2021-01-21 10:00:00,201.72,201.93,200.8,200.9,274028.0,192.1666,192.3666,191.2901,191.3854,274028.0
2021-01-21 10:10:00,200.89,200.93,198.34,198.59,167423.0,191.3759,191.414,188.9467,189.1848,167423.0
2021-01-21 10:20:00,198.57,199.72,198.31,199.52,136074.0,189.1658,190.2613,188.9181,190.0708,136074.0
2021-01-21 10:30:00,199.42,200.48,199.39,199.89,156541.0,189.9755,190.9853,189.9469,190.4232,156541.0
2021-01-21 10:40:00,199.83,200.85,199.81,200.71,83930.0,190.3661,191.3378,190.347,191.2044,83930.0
2021-01-21 10:50:00,200.79,200.9,200.14,200.5,74795.0,191.2806,191.3854,190.6614,191.0044,74795.0
2021-01-21 11:00:00,200.46,200.57,199.9,200.12,87438.0,190.9663,191.071,190.4328,190.6424,87438.0
2021-01-21 11:10:00,200.12,200.51,199.59,199.9,123535.0,190.6424,191.0139,190.1375,190.4328,123535.0
2021-01-21 11:20:00,199.93,200.19,199.77,200.07,60879.0,190.4614,190.709,190.3089,190.5947,60879.0
2021-01-21 11:30:00,200.04,200.16,199.36,199.37,119128.0,190.5661,190.6805,189.9183,189.9279,119128.0
2021-01-21 11:40:00,199.38,199.43,198.63,199.0,168791.0,189.9374,189.985,189.2229,189.5754,168791.0
2021-01-21 11:50:00,199.04,199.09,198.01,198.54,55694.0,189.6135,189.6611,188.6323,189.1372,55694.0
2021-01-21 12:00:00,198.53,199.44,198.25,199.44,89023.0,189.1277,189.9946,188.8609,189.9946,89023.0
2021-01-21 12:10:00,199.44,200.09,199.21,199.44,147081.0,189.9946,190.6138,189.7755,189.9946,147081.0
2021-01-21 12:20:00,199.45,199.74,199.31,199.58,126665.0,190.0041,190.2804,189.8707,190.1279,126665.0
2021-01-21 12:30:00,199.63,199.78,199.03,199.46,125604.0,190.1756,190.3185,189.604,190.0136,125604.0
2021-01-21 12:40:00,199.51,199.76,199.35,199.76,70933.0,190.0612,190.2994,189.9088,190.2994,70933.0
2021-01-21 12:50:00,199.76,199.85,199.26,199.58,121861.0,190.2994,190.3851,189.8231,190.1279,121861.0
2021-01-21 13:00:00,199.55,199.97,199.55,199.73,96381.0,190.0993,190.4995,190.0993,190.2708,96381.0
2021-01-21 13:10:00,199.76,199.98,199.39,199.78,81281.0,190.2994,190.509,189.9469,190.3185,81281.0
2021-01-21 13:20:00,199.78,200.66,199.73,200.53,85578.0,190.3185,191.1568,190.2708,191.0329,85578.0
2021-01-21 13:30:00,200.52,200.74,199.67,200.01,151308.0,191.0234,191.233,190.2137,190.5376,151308.0
2021-01-21 13:40:00,199.97,200.06,199.85,199.97,98882.0,190.4995,190.5852,190.3851,190.4995,98882.0
2021-01-21 13:50:00,199.97,200.18,199.87,200.11,59654.0,190.4995,190.6995,190.4042,190.6328,59654.0
2021-01-21 14:00:00,200.09,200.98,200.08,200.95,60043.0,190.6138,191.4616,190.6042,191.433,60043.0
2021-01-21 14:10:00,200.95,201.41,200.88,201.13,70142.0,191.433,191.8713,191.3664,191.6045,70142.0
2021-01-21 14:20:00,201.13,201.28,200.94,201.23,89121.0,191.6045,191.7474,191.4235,191.6998,89121.0
2021-01-21 14:30:00,201.23,201.86,201.15,201.84,86282.0,191.6998,192.2999,191.6236,192.2809,86282.0
2021-01-21 14:40:00,201.86,202.05,201.01,201.94,99046.0,192.2999,192.4809,191.4902,192.3762,99046.0
2021-01-21 14:50:00,202.0,202.41,201.92,202.25,104510.0,192.4333,192.8239,192.3571,192.6715,104510.0
2021-01-21 15:00:00,202.23,203.09,202.23,203.01,171193.0,192.6524,193.4717,192.6524,193.3955,171193.0
2021-01-21 15:10:00,202.98,203.1,201.94,202.95,144319.0,193.3669,193.4812,192.3762,193.3383,144319.0
2021-01-21 15:20:00,202.96,203.17,202.79,203.01,229714.0,193.3479,193.5479,193.1859,193.3955,229714.0
2021-01-21 15:30:00,203.0,203.08,202.33,202.34,341569.0,193.386,193.4622,192.7477,192.7572,341569.0
2021-01-21 15:40:00,202.35,203.09,202.28,202.96,261250.0,192.7667,193.4717,192.7001,193.3479,261250.0
2021-01-21 15:50:00,202.97,203.09,202.25,202.39,635001.0,193.3574,193.4717,192.6715,192.8048,635001.0
2021-01-22 09:30:00,201.99,202.92,200.56,201.99,196720.0,192.4238,193.3097,191.0615,192.4238,196720.0
2021-01-22 09:40:00,202.03,202.69,201.9,202.09,106008.0,192.4619,193.0906,192.3381,192.5191,106008.0
2021-01-22 09:50:00,202.27,203.5,202.0,203.34,44775.0,192.6905,193.8623,192.4333,193.7099,44775.0
2021-01-22 10:00:00,203.32,204.97,203.25,204.84,169370.0,193.6908,195.2627,193.6241,195.1388,169370.0
2021-01-22 10:10:00,204.83,205.37,204.78,205.05,138603.0,195.1293,195.6437,195.0817,195.3389,138603.0
2021-01-22 10:20:00,205.04,205.15,204.81,204.82,86900.0,195.3293,195.4341,195.1102,195.1198,86900.0
2021-01-22 10:30:00,204.83,205.48,204.77,205.11,106160.0,195.1293,195.7485,195.0721,195.396,106160.0
2021-01-22 10:40:00,205.11,205.23,204.85,205.03,48730.0,195.396,195.5103,195.1483,195.3198,48730.0
2021-01-22 10:50:00,204.99,205.22,204.57,205.2,109908.0,195.2817,195.5008,194.8816,195.4818,109908.0
2021-01-22 11:00:00,205.14,205.14,204.82,204.99,74804.0,195.4246,195.4246,195.1198,195.2817,74804.0
2021-01-22 11:10:00,204.99,205.17,204.93,205.01,78094.0,195.2817,195.4532,195.2246,195.3008,78094.0
2021-01-22 11:20:00,205.03,205.21,204.81,205.0,48651.0,195.3198,195.4913,195.1102,195.2912,48651.0
2021-01-22 11:30:00,204.97,205.35,204.96,205.29,50476.0,195.2627,195.6247,195.2531,195.5675,50476.0
2021-01-22 11:40:00,205.3,205.63,205.05,205.46,57221.0,195.577,195.8914,195.3389,195.7295,57221.0
2021-01-22 11:50:00,205.49,206.42,205.35,206.01,155337.0,195.758,196.644,195.6247,196.2534,155337.0
2021-01-22 12:00:00,206.03,206.31,205.9,206.27,186391.0,196.2725,196.5392,196.1486,196.5011,186391.0
2021-01-22 12:10:00,206.29,206.34,205.82,206.05,155698.0,196.5201,196.5678,196.0724,196.2915,155698.0
2021-01-22 12:20:00,206.05,206.09,205.95,206.07,53025.0,196.2915,196.3296,196.1962,196.3106,53025.0
2021-01-22 12:30:00,206.09,206.37,205.93,206.25,54752.0,196.3296,196.5964,196.1772,196.482,54752.0
2021-01-22 12:40:00,206.22,206.41,206.01,206.16,39868.0,196.4535,196.6345,196.2534,196.3963,39868.0
2021-01-22 12:50:00,206.12,206.22,205.87,206.03,43042.0,196.3582,196.4535,196.12,196.2725,43042.0
2021-01-22 13:00:00,206.06,206.09,205.44,205.76,104225.0,196.301,196.3296,195.7104,196.0152,104225.0
2021-01-22 13:10:00,205.76,206.26,205.71,206.14,47049.0,196.0152,196.4916,195.9676,196.3772,47049.0
2021-01-22 13:20:00,206.22,206.26,205.98,205.99,26022.0,196.4535,196.4916,196.2248,196.2344,26022.0
2021-01-22 13:30:00,205.99,206.13,205.94,206.02,70322.0,196.2344,196.3677,196.1867,196.2629,70322.0
2021-01-22 13:40:00,206.01,206.18,205.93,206.0,91826.0,196.2534,196.4154,196.1772,196.2439,91826.0
2021-01-22 13:50:00,206.0,206.09,205.93,206.06,153023.0,196.2439,196.3296,196.1772,196.301,153023.0
2021-01-22 14:00:00,206.06,206.15,205.93,206.06,72697.0,196.301,196.3868,196.1772,196.301,72697.0
2021-01-22 14:10:00,206.01,206.17,205.72,205.99,184073.0,196.2534,196.4058,195.9771,196.2344,184073.0
2021-01-22 14:20:00,205.98,206.02,205.72,205.96,196332.0,196.2248,196.2629,195.9771,196.2058,196332.0
2021-01-22 14:30:00,205.96,206.08,205.14,206.07,173835.0,196.2058,196.3201,195.4246,196.3106,173835.0
2021-01-22 14:40:00,206.11,206.46,205.98,206.3,55862.0,196.3487,196.6821,196.2248,196.5297,55862.0
2021-01-22 14:50:00,206.34,206.37,206.06,206.09,44303.0,196.5678,196.5964,196.301,196.3296,44303.0
2021-01-22 15:00:00,206.11,206.2,205.89,206.08,39463.0,196.3487,196.4344,196.1391,196.3201,39463.0
2021-01-22 15:10:00,206.06,206.16,205.85,206.15,142956.0,196.301,196.3963,196.101,196.3868,142956.0
2021-01-22 15:20:00,206.15,206.17,205.97,206.02,54241.0,196.3868,196.4058,196.2153,196.2629,54241.0
2021-01-22 15:30:00,206.01,206.16,205.9,206.11,95371.0,196.2534,196.3963,196.1486,196.3487,95371.0
2021-01-22 15:40:00,206.06,206.19,205.94,205.98,140768.0,196.301,196.4249,196.1867,196.2248,140768.0
2021-01-22 15:50:00,205.99,206.54,205.85,206.14,414241.0,196.2344,196.7583,196.101,196.3772,414241.0
2021-01-25 09:30:00,208.24,209.35,208.08,209.35,190495.0,198.3778,199.4352,198.2254,199.4352,190495.0
2021-01-25 09:40:00,209.31,209.9,208.48,208.78,137623.0,199.3971,199.9592,198.6064,198.8922,137623.0
2021-01-25 09:50:00,208.78,209.52,208.59,209.3,245457.0,198.8922,199.5972,198.7112,199.3876,245457.0
2021-01-25 10:00:00,209.35,210.82,209.22,210.65,150139.0,199.4352,200.8356,199.3114,200.6737,150139.0
2021-01-25 10:10:00,210.75,211.98,210.61,211.13,204749.0,200.7689,201.9407,200.6355,201.1309,204749.0
2021-01-25 10:20:00,211.08,211.24,209.64,209.8,65468.0,201.0833,201.2357,199.7115,199.8639,65468.0
2021-01-25 10:30:00,209.82,210.83,209.56,210.83,107915.0,199.883,200.8451,199.6353,200.8451,107915.0
2021-01-25 10:40:00,210.74,211.19,210.74,211.16,83817.0,200.7594,201.1881,200.7594,201.1595,83817.0
2021-01-25 10:50:00,211.14,211.18,210.01,210.4,162672.0,201.1404,201.1786,200.064,200.4355,162672.0
2021-01-25 11:00:00,210.35,210.73,210.17,210.35,276275.0,200.3879,200.7499,200.2164,200.3879,276275.0
2021-01-25 11:10:00,210.35,211.35,210.03,210.89,134366.0,200.3879,201.3405,200.083,200.9023,134366.0
2021-01-25 11:20:00,210.87,211.15,210.69,210.97,110340.0,200.8832,201.15,200.7118,200.9785,110340.0
2021-01-25 11:30:00,210.96,211.45,210.79,211.16,109350.0,200.969,201.4358,200.807,201.1595,109350.0
2021-01-25 11:40:00,211.04,211.31,210.92,211.02,36906.0,201.0452,201.3024,200.9309,201.0261,36906.0
2021-01-25 11:50:00,211.0,211.23,210.98,211.02,49591.0,201.0071,201.2262,200.988,201.0261,49591.0
2021-01-25 12:00:00,211.02,211.1,209.63,209.91,129879.0,201.0261,201.1023,199.702,199.9687,129879.0
2021-01-25 12:10:00,209.91,210.49,209.24,209.34,70165.0,199.9687,200.5212,199.3304,199.4257,70165.0
2021-01-25 12:20:00,209.32,209.55,208.48,208.49,39023.0,199.4066,199.6258,198.6064,198.616,39023.0
2021-01-25 12:30:00,208.52,208.89,208.18,208.85,87664.0,198.6445,198.997,198.3206,198.9589,87664.0
2021-01-25 12:40:00,208.81,209.17,208.81,209.17,108619.0,198.9208,199.2637,198.9208,199.2637,108619.0
2021-01-25 12:50:00,209.24,209.43,209.0,209.2,32972.0,199.3304,199.5114,199.1018,199.2923,32972.0
2021-01-25 13:00:00,209.21,209.59,209.01,209.22,58830.0,199.3019,199.6639,199.1113,199.3114,58830.0
2021-01-25 13:10:00,209.13,209.35,209.07,209.13,41287.0,199.2256,199.4352,199.1685,199.2256,41287.0
2021-01-25 13:20:00,209.13,209.33,209.02,209.13,41579.0,199.2256,199.4162,199.1209,199.2256,41579.0
2021-01-25 13:30:00,209.14,209.21,208.93,209.0,90284.0,199.2352,199.3019,199.0351,199.1018,90284.0
2021-01-25 13:40:00,209.01,209.42,208.96,209.38,42212.0,199.1113,199.5019,199.0637,199.4638,42212.0
2021-01-25 13:50:00,209.35,209.44,209.04,209.2,49322.0,199.4352,199.521,199.1399,199.2923,49322.0
2021-01-25 14:00:00,209.22,209.31,209.1,209.17,27197.0,199.3114,199.3971,199.1971,199.2637,27197.0
2021-01-25 14:10:00,209.13,209.74,209.1,209.72,57978.0,199.2256,199.8068,199.1971,199.7877,57978.0
2021-01-25 14:20:00,209.73,211.22,209.72,210.94,81060.0,199.7972,201.2167,199.7877,200.9499,81060.0
2021-01-25 14:30:00,210.91,211.05,210.48,210.63,55537.0,200.9213,201.0547,200.5117,200.6546,55537.0
2021-01-25 14:40:00,210.63,211.28,210.61,210.92,90605.0,200.6546,201.2738,200.6355,200.9309,90605.0
2021-01-25 14:50:00,210.92,211.22,210.88,211.06,63166.0,200.9309,201.2167,200.8928,201.0642,63166.0
2021-01-25 15:00:00,211.07,211.22,210.78,211.22,91968.0,201.0738,201.2167,200.7975,201.2167,91968.0
2021-01-25 15:10:00,211.19,211.22,210.8,211.02,122672.0,201.1881,201.2167,200.8166,201.0261,122672.0
2021-01-25 15:20:00,210.99,211.08,210.81,210.96,115511.0,200.9976,201.0833,200.8261,200.969,115511.0
2021-01-25 15:30:00,210.96,211.61,210.91,211.2,185227.0,200.969,201.5882,200.9213,201.1976,185227.0
2021-01-25 15:40:00,211.23,212.09,211.23,211.86,169065.0,201.2262,202.0455,201.2262,201.8263,169065.0
2021-01-25 15:50:00,211.75,212.53,211.75,212.32,364603.0,201.7216,202.4646,201.7216,202.2646,364603.0
2021-01-26 09:30:00,212.55,213.2,211.73,211.94,738089.0,202.4837,203.1029,201.7025,201.9026,738089.0
2021-01-26 09:40:00,211.95,212.45,211.69,211.95,221655.0,201.9121,202.3884,201.6644,201.9121,221655.0
2021-01-26 09:50:00,211.99,212.51,211.8,212.1,92608.0,201.9502,202.4456,201.7692,202.055,92608.0
2021-01-26 10:00:00,212.11,212.54,211.97,212.29,53831.0,202.0645,202.4741,201.9311,202.236,53831.0
2021-01-26 10:10:00,212.22,212.41,211.9,212.28,140692.0,202.1693,202.3503,201.8645,202.2265,140692.0
2021-01-26 10:20:00,212.22,212.22,211.8,212.07,191328.0,202.1693,202.1693,201.7692,202.0264,191328.0
2021-01-26 10:30:00,212.03,212.14,210.87,210.88,372207.0,201.9883,202.0931,200.8832,200.8928,372207.0
2021-01-26 10:40:00,210.76,211.95,210.6,211.63,135141.0,200.7784,201.9121,200.626,201.6072,135141.0
2021-01-26 10:50:00,211.69,212.1,211.52,211.9,152874.0,201.6644,202.055,201.5025,201.8645,152874.0
2021-01-26 11:00:00,211.88,212.05,211.67,211.89,118661.0,201.8454,202.0074,201.6453,201.8549,118661.0
2021-01-26 11:10:00,211.86,212.16,211.62,211.93,109741.0,201.8263,202.1121,201.5977,201.893,109741.0
2021-01-26 11:20:00,211.93,212.04,211.81,211.89,509923.0,201.893,201.9978,201.7787,201.8549,509923.0
2021-01-26 11:30:00,211.87,211.94,211.64,211.88,135967.0,201.8359,201.9026,201.6168,201.8454,135967.0
2021-01-26 11:40:00,211.88,211.97,211.57,211.84,78163.0,201.8454,201.9311,201.5501,201.8073,78163.0
2021-01-26 11:50:00,211.85,211.92,211.69,211.85,82966.0,201.8168,201.8835,201.6644,201.8168,82966.0
2021-01-26 12:00:00,211.85,211.91,211.53,211.53,108713.0,201.8168,201.874,201.512,201.512,108713.0
2021-01-26 12:10:00,211.53,211.55,211.24,211.36,77585.0,201.512,201.531,201.2357,201.35,77585.0
2021-01-26 12:20:00,211.38,211.7,211.24,211.58,40635.0,201.3691,201.6739,201.2357,201.5596,40635.0
2021-01-26 12:30:00,211.53,211.81,211.41,211.46,54490.0,201.512,201.7787,201.3977,201.4453,54490.0
2021-01-26 12:40:00,211.45,211.86,211.41,211.76,103671.0,201.4358,201.8263,201.3977,201.7311,103671.0
2021-01-26 12:50:00,211.72,211.86,211.52,211.67,53424.0,201.693,201.8263,201.5025,201.6453,53424.0
2021-01-26 13:00:00,211.7,212.04,211.5,211.99,58339.0,201.6739,201.9978,201.4834,201.9502,58339.0
2021-01-26 13:10:00,212.0,212.13,211.79,212.11,139070.0,201.9597,202.0836,201.7597,202.0645,139070.0
2021-01-26 13:20:00,212.1,212.1,211.62,211.7,44195.0,202.055,202.055,201.5977,201.6739,44195.0
2021-01-26 13:30:00,211.61,211.66,211.36,211.36,46008.0,201.5882,201.6358,201.35,201.35,46008.0
2021-01-26 13:40:00,211.39,211.93,211.28,211.59,47380.0,201.3786,201.893,201.2738,201.5691,47380.0
2021-01-26 13:50:00,211.59,211.77,211.44,211.44,36587.0,201.5691,201.7406,201.4262,201.4262,36587.0
2021-01-26 14:00:00,211.49,211.68,211.44,211.52,46171.0,201.4739,201.6549,201.4262,201.5025,46171.0
2021-01-26 14:10:00,211.58,211.96,211.49,211.85,49367.0,201.5596,201.9216,201.4739,201.8168,49367.0
2021-01-26 14:20:00,211.82,211.85,211.5,211.51,117224.0,201.7882,201.8168,201.4834,201.4929,117224.0
2021-01-26 14:30:00,211.53,211.93,211.43,211.88,54212.0,201.512,201.893,201.4167,201.8454,54212.0
2021-01-26 14:40:00,211.92,212.08,211.82,211.92,52829.0,201.8835,202.0359,201.7882,201.8835,52829.0
2021-01-26 14:50:00,211.93,212.14,211.76,212.01,70145.0,201.893,202.0931,201.7311,201.9692,70145.0
2021-01-26 15:00:00,212.07,212.61,211.95,212.51,54625.0,202.0264,202.5408,201.9121,202.4456,54625.0
2021-01-26 15:10:00,212.45,212.46,212.0,212.21,54357.0,202.3884,202.3979,201.9597,202.1598,54357.0
2021-01-26 15:20:00,212.17,212.39,212.0,212.17,70201.0,202.1217,202.3312,201.9597,202.1217,70201.0
2021-01-26 15:30:00,212.22,212.22,211.74,212.09,64463.0,202.1693,202.1693,201.712,202.0455,64463.0
2021-01-26 15:40:00,212.06,212.65,211.93,212.08,110582.0,202.0169,202.5789,201.893,202.0359,110582.0
2021-01-26 15:50:00,212.04,213.23,211.6,212.72,522812.0,201.9978,203.1315,201.5787,202.6456,522812.0
2021-01-27 09:30:00,211.07,212.02,208.19,209.0,413859.0,201.0738,201.9788,198.3302,199.1018,413859.0
2021-01-27 09:40:00,209.25,209.58,207.53,208.84,247398.0,199.34,199.6543,197.7014,198.9494,247398.0
2021-01-27 09:50:00,208.84,209.2,208.16,208.75,184238.0,198.9494,199.2923,198.3016,198.8636,184238.0
2021-01-27 10:00:00,208.84,208.9,208.06,208.73,159183.0,198.9494,199.0065,198.2063,198.8446,159183.0
2021-01-27 10:10:00,208.64,209.05,208.18,208.49,71176.0,198.7588,199.1494,198.3206,198.616,71176.0
2021-01-27 10:20:00,208.58,209.01,208.3,208.47,101825.0,198.7017,199.1113,198.435,198.5969,101825.0
2021-01-27 10:30:00,208.53,208.99,208.33,208.63,99528.0,198.6541,199.0923,198.4635,198.7493,99528.0
2021-01-27 10:40:00,208.66,209.05,208.48,208.74,92828.0,198.7779,199.1494,198.6064,198.8541,92828.0
2021-01-27 10:50:00,208.73,208.95,208.42,208.57,92347.0,198.8446,199.0542,198.5493,198.6922,92347.0
2021-01-27 11:00:00,208.62,208.65,207.76,208.12,163706.0,198.7398,198.7684,197.9205,198.2635,163706.0
2021-01-27 11:10:00,208.12,208.62,207.67,207.89,223077.0,198.2635,198.7398,197.8348,198.0444,223077.0
2021-01-27 11:20:00,207.9,208.21,207.77,207.92,227697.0,198.0539,198.3492,197.9301,198.0729,227697.0
2021-01-27 11:30:00,207.92,208.35,207.55,207.96,101314.0,198.0729,198.4826,197.7205,198.1111,101314.0
2021-01-27 11:40:00,207.96,208.08,207.75,207.88,149883.0,198.1111,198.2254,197.911,198.0348,149883.0
2021-01-27 11:50:00,207.78,207.98,207.64,207.88,115602.0,197.9396,198.1301,197.8062,198.0348,115602.0
2021-01-27 12:00:00,207.84,208.28,207.8,207.97,109468.0,197.9967,198.4159,197.9586,198.1206,109468.0
2021-01-27 12:10:00,207.96,208.25,207.88,207.94,233810.0,198.1111,198.3873,198.0348,198.092,233810.0
2021-01-27 12:20:00,207.94,208.06,207.85,207.91,82498.0,198.092,198.2063,198.0063,198.0634,82498.0
2021-01-27 12:30:00,207.9,207.98,207.15,207.24,104897.0,198.0539,198.1301,197.3394,197.4252,104897.0
2021-01-27 12:40:00,207.21,208.0,207.14,207.59,63280.0,197.3966,198.1492,197.3299,197.7586,63280.0
2021-01-27 12:50:00,207.6,207.9,207.48,207.76,58684.0,197.7681,198.0539,197.6538,197.9205,58684.0
2021-01-27 13:00:00,207.8,208.04,207.51,208.03,87781.0,197.9586,198.1873,197.6824,198.1777,87781.0
2021-01-27 13:10:00,208.02,208.03,207.58,207.89,67582.0,198.1682,198.1777,197.749,198.0444,67582.0
2021-01-27 13:20:00,207.84,208.14,207.68,207.94,68093.0,197.9967,198.2825,197.8443,198.092,68093.0
2021-01-27 13:30:00,207.98,208.01,207.71,207.9,72230.0,198.1301,198.1587,197.8729,198.0539,72230.0
2021-01-27 13:40:00,207.94,207.99,207.41,207.41,45905.0,198.092,198.1396,197.5871,197.5871,45905.0
2021-01-27 13:50:00,207.42,207.69,207.36,207.46,92681.0,197.5966,197.8538,197.5395,197.6347,92681.0
2021-01-27 14:00:00,207.49,207.95,207.46,207.82,69422.0,197.6633,198.1015,197.6347,197.9777,69422.0
2021-01-27 14:10:00,207.82,208.0,207.54,207.57,110573.0,197.9777,198.1492,197.7109,197.7395,110573.0
2021-01-27 14:20:00,207.62,207.62,205.83,205.94,101815.0,197.7872,197.7872,196.0819,196.1867,101815.0
2021-01-27 14:30:00,205.89,206.58,205.1,206.53,111494.0,196.1391,196.7964,195.3865,196.7488,111494.0
2021-01-27 14:40:00,206.43,206.85,206.19,206.43,93630.0,196.6535,197.0536,196.4249,196.6535,93630.0
2021-01-27 14:50:00,206.47,206.63,205.81,206.38,159611.0,196.6916,196.844,196.0629,196.6059,159611.0
2021-01-27 15:00:00,206.3,206.53,206.2,206.36,97408.0,196.5297,196.7488,196.4344,196.5868,97408.0
2021-01-27 15:10:00,206.32,207.07,206.22,206.7,94776.0,196.5487,197.2632,196.4535,196.9107,94776.0
2021-01-27 15:20:00,206.73,206.9,206.16,206.49,165155.0,196.9393,197.1013,196.3963,196.7107,165155.0
2021-01-27 15:30:00,206.48,206.62,206.13,206.26,164818.0,196.7011,196.8345,196.3677,196.4916,164818.0
2021-01-27 15:40:00,206.26,206.51,206.22,206.37,280227.0,196.4916,196.7297,196.4535,196.5964,280227.0
2021-01-27 15:50:00,206.35,207.78,206.22,207.63,418440.0,196.5773,197.9396,196.4535,197.7967,418440.0
2021-01-28 09:30:00,208.0,208.91,207.57,208.4,258730.0,198.1492,199.0161,197.7395,198.5302,258730.0
2021-01-28 09:40:00,208.42,209.27,207.84,208.08,126537.0,198.5493,199.359,197.9967,198.2254,126537.0
2021-01-28 09:50:00,208.08,209.63,207.75,209.01,198398.0,198.2254,199.702,197.911,199.1113,198398.0
2021-01-28 10:00:00,208.92,210.87,208.66,210.35,148596.0,199.0256,200.8832,198.7779,200.3879,148596.0
2021-01-28 10:10:00,210.36,211.68,210.2,211.21,113852.0,200.3974,201.6549,200.245,201.2071,113852.0
2021-01-28 10:20:00,211.31,211.84,210.13,210.13,129154.0,201.3024,201.8073,200.1783,200.1783,129154.0
2021-01-28 10:30:00,210.19,210.61,209.62,209.73,126349.0,200.2354,200.6355,199.6924,199.7972,126349.0
2021-01-28 10:40:00,209.7,209.8,208.9,209.22,81638.0,199.7686,199.8639,199.0065,199.3114,81638.0
2021-01-28 10:50:00,209.23,210.0,209.23,209.45,80753.0,199.3209,200.0544,199.3209,199.5305,80753.0
2021-01-28 11:00:00,209.43,210.07,209.37,209.99,132820.0,199.5114,200.1211,199.4543,200.0449,132820.0
2021-01-28 11:10:00,209.93,210.21,209.62,209.67,135196.0,199.9878,200.2545,199.6924,199.7401,135196.0
2021-01-28 11:20:00,209.69,209.96,209.1,209.65,114343.0,199.7591,200.0163,199.1971,199.721,114343.0
2021-01-28 11:30:00,209.65,210.15,209.6,210.14,79126.0,199.721,200.1973,199.6734,200.1878,79126.0
2021-01-28 11:40:00,210.09,210.54,209.28,209.46,83575.0,200.1402,200.5689,199.3685,199.54,83575.0
2021-01-28 11:50:00,209.43,209.83,209.35,209.65,116321.0,199.5114,199.8925,199.4352,199.721,116321.0
2021-01-28 12:00:00,209.63,209.75,209.16,209.74,93550.0,199.702,199.8163,199.2542,199.8068,93550.0
2021-01-28 12:10:00,209.69,210.0,209.19,209.4,100995.0,199.7591,200.0544,199.2828,199.4829,100995.0
2021-01-28 12:20:00,209.4,209.4,208.78,209.0,60980.0,199.4829,199.4829,198.8922,199.1018,60980.0
2021-01-28 12:30:00,209.02,209.36,208.85,208.85,42339.0,199.1209,199.4447,198.9589,198.9589,42339.0
2021-01-28 12:40:00,208.84,209.0,208.51,208.88,59203.0,198.9494,199.1018,198.635,198.9875,59203.0
2021-01-28 12:50:00,208.88,209.43,208.58,208.83,97570.0,198.9875,199.5114,198.7017,198.9398,97570.0
2021-01-28 13:00:00,208.84,209.38,208.68,209.38,53162.0,198.9494,199.4638,198.797,199.4638,53162.0
2021-01-28 13:10:00,209.28,209.31,208.9,208.97,48220.0,199.3685,199.3971,199.0065,199.0732,48220.0
2021-01-28 13:20:00,208.99,209.33,208.97,209.23,47151.0,199.0923,199.4162,199.0732,199.3209,47151.0
2021-01-28 13:30:00,209.27,209.68,209.2,209.5,41472.0,199.359,199.7496,199.2923,199.5781,41472.0
2021-01-28 13:40:00,209.47,209.67,209.38,209.57,20842.0,199.5495,199.7401,199.4638,199.6448,20842.0
2021-01-28 13:50:00,209.53,209.67,208.92,209.13,57548.0,199.6067,199.7401,199.0256,199.2256,57548.0
2021-01-28 14:00:00,209.18,209.49,209.14,209.49,49986.0,199.2733,199.5686,199.2352,199.5686,49986.0
2021-01-28 14:10:00,209.49,209.96,209.45,209.76,69072.0,199.5686,200.0163,199.5305,199.8258,69072.0
2021-01-28 14:20:00,209.75,209.75,208.9,209.47,83494.0,199.8163,199.8163,199.0065,199.5495,83494.0
2021-01-28 14:30:00,209.47,209.76,209.35,209.35,60500.0,199.5495,199.8258,199.4352,199.4352,60500.0
2021-01-28 14:40:00,209.36,209.58,209.25,209.57,60657.0,199.4447,199.6543,199.34,199.6448,60657.0
2021-01-28 14:50:00,209.52,209.77,209.5,209.72,59910.0,199.5972,199.8353,199.5781,199.7877,59910.0
2021-01-28 15:00:00,209.69,210.41,209.6,210.33,51538.0,199.7591,200.445,199.6734,200.3688,51538.0
2021-01-28 15:10:00,210.32,210.51,210.04,210.1,71757.0,200.3593,200.5403,200.0925,200.1497,71757.0
2021-01-28 15:20:00,210.12,210.64,209.87,210.04,113165.0,200.1688,200.6641,199.9306,200.0925,113165.0
2021-01-28 15:30:00,210.03,210.13,209.27,209.63,123229.0,200.083,200.1783,199.359,199.702,123229.0
2021-01-28 15:40:00,209.6,209.99,209.52,209.85,109812.0,199.6734,200.0449,199.5972,199.9115,109812.0
2021-01-28 15:50:00,209.84,210.53,209.4,210.0,468952.0,199.902,200.5593,199.4829,200.0544,468952.0
2021-01-29 09:30:00,211.96,218.0,210.9,216.33,370561.0,201.9216,207.6756,200.9118,206.0847,370561.0
2021-01-29 09:40:00,216.49,216.89,214.33,214.77,207961.0,206.2371,206.6181,204.1794,204.5985,207961.0
2021-01-29 09:50:00,214.61,214.97,213.04,214.46,194267.0,204.4461,204.7891,202.9505,204.3032,194267.0
2021-01-29 10:00:00,214.45,214.54,213.0,213.64,173470.0,204.2937,204.3794,202.9124,203.522,173470.0
2021-01-29 10:10:00,213.96,214.42,213.11,213.15,108478.0,203.8269,204.2651,203.0171,203.0553,108478.0
2021-01-29 10:20:00,213.13,214.45,213.1,213.35,118669.0,203.0362,204.2937,203.0076,203.2458,118669.0
2021-01-29 10:30:00,213.31,214.24,213.06,213.7,121148.0,203.2077,204.0936,202.9695,203.5792,121148.0
2021-01-29 10:40:00,213.62,213.92,211.48,212.11,156437.0,203.503,203.7888,201.4643,202.0645,156437.0
2021-01-29 10:50:00,212.0,212.54,211.66,211.78,152207.0,201.9597,202.4741,201.6358,201.7501,152207.0
2021-01-29 11:00:00,211.78,212.02,209.21,209.71,164758.0,201.7501,201.9788,199.3019,199.7782,164758.0
2021-01-29 11:10:00,209.72,210.36,209.6,209.72,79114.0,199.7877,200.3974,199.6734,199.7877,79114.0
2021-01-29 11:20:00,209.61,209.61,207.8,208.34,218719.0,199.6829,199.6829,197.9586,198.4731,218719.0
2021-01-29 11:30:00,208.21,208.34,207.01,207.54,174383.0,198.3492,198.4731,197.206,197.7109,174383.0
2021-01-29 11:40:00,207.61,207.95,207.39,207.85,110658.0,197.7776,198.1015,197.568,198.0063,110658.0
2021-01-29 11:50:00,207.81,207.89,206.59,207.05,105328.0,197.9682,198.0444,196.8059,197.2442,105328.0
2021-01-29 12:00:00,207.01,207.2,206.13,206.33,107010.0,197.206,197.387,196.3677,196.5582,107010.0
2021-01-29 12:10:00,206.3,206.58,205.15,205.31,146287.0,196.5297,196.7964,195.4341,195.5866,146287.0
2021-01-29 12:20:00,205.3,205.5,204.85,205.19,120450.0,195.577,195.7676,195.1483,195.4722,120450.0
2021-01-29 12:30:00,205.2,205.34,204.94,205.02,82393.0,195.4818,195.6151,195.2341,195.3103,82393.0
2021-01-29 12:40:00,205.06,206.04,204.98,205.14,197217.0,195.3484,196.282,195.2722,195.4246,197217.0
2021-01-29 12:50:00,205.06,206.46,205.06,206.0,109483.0,195.3484,196.6821,195.3484,196.2439,109483.0
2021-01-29 13:00:00,205.94,206.17,205.12,205.23,169895.0,196.1867,196.4058,195.4056,195.5103,169895.0
2021-01-29 13:10:00,205.25,205.37,204.46,204.67,157425.0,195.5294,195.6437,194.7768,194.9769,157425.0
2021-01-29 13:20:00,204.62,205.7,204.5,205.54,107196.0,194.9292,195.9581,194.8149,195.8057,107196.0
2021-01-29 13:30:00,205.56,205.65,205.14,205.56,75332.0,195.8247,195.9105,195.4246,195.8247,75332.0
2021-01-29 13:40:00,205.53,205.81,204.95,205.11,120845.0,195.7961,196.0629,195.2436,195.396,120845.0
2021-01-29 13:50:00,205.15,205.21,204.72,204.92,98824.0,195.4341,195.4913,195.0245,195.215,98824.0
2021-01-29 14:00:00,204.93,206.11,204.83,206.11,93023.0,195.2246,196.3487,195.1293,196.3487,93023.0
2021-01-29 14:10:00,206.13,206.27,205.4,205.84,101401.0,196.3677,196.5011,195.6723,196.0915,101401.0
2021-01-29 14:20:00,205.84,206.15,205.68,205.78,73507.0,196.0915,196.3868,195.939,196.0343,73507.0
2021-01-29 14:30:00,205.75,206.43,205.66,206.14,106333.0,196.0057,196.6535,195.92,196.3772,106333.0
2021-01-29 14:40:00,206.1,206.28,205.66,206.0,53523.0,196.3391,196.5106,195.92,196.2439,53523.0
2021-01-29 14:50:00,205.96,206.8,205.96,206.47,75696.0,196.2058,197.006,196.2058,196.6916,75696.0
2021-01-29 15:00:00,206.52,207.57,206.41,207.53,107988.0,196.7393,197.7395,196.6345,197.7014,107988.0
2021-01-29 15:10:00,207.65,208.53,207.61,208.31,92676.0,197.8157,198.6541,197.7776,198.4445,92676.0
2021-01-29 15:20:00,208.36,208.81,208.2,208.64,102694.0,198.4921,198.9208,198.3397,198.7588,102694.0
2021-01-29 15:30:00,208.64,209.15,208.29,208.5,151427.0,198.7588,199.2447,198.4254,198.6255,151427.0
2021-01-29 15:40:00,208.51,208.68,207.82,208.5,216534.0,198.635,198.797,197.9777,198.6255,216534.0
2021-01-29 15:50:00,208.5,209.24,207.8,207.84,593143.0,198.6255,199.3304,197.9586,197.9967,593143.0
2021-02-01 09:30:00,209.46,209.89,207.2,207.88,158807.0,199.54,199.9496,197.387,198.0348,158807.0
2021-02-01 09:40:00,207.84,208.41,207.3,207.95,91113.0,197.9967,198.5397,197.4823,198.1015,91113.0
2021-02-01 09:50:00,207.93,208.3,207.14,208.3,121747.0,198.0825,198.435,197.3299,198.435,121747.0
2021-02-01 10:00:00,208.15,208.84,207.83,208.1,124781.0,198.2921,198.9494,197.9872,198.2444,124781.0
2021-02-01 10:10:00,208.06,208.34,207.82,208.09,117744.0,198.2063,198.4731,197.9777,198.2349,117744.0
2021-02-01 10:20:00,208.1,208.3,207.92,208.08,73897.0,198.2444,198.435,198.0729,198.2254,73897.0
2021-02-01 10:30:00,208.1,208.69,208.08,208.2,49819.0,198.2444,198.8065,198.2254,198.3397,49819.0
2021-02-01 10:40:00,208.23,208.38,207.98,208.23,64088.0,198.3683,198.5112,198.1301,198.3683,64088.0
2021-02-01 10:50:00,208.23,208.56,208.01,208.35,116791.0,198.3683,198.6826,198.1587,198.4826,116791.0
2021-02-01 11:00:00,208.3,209.11,208.16,209.03,70489.0,198.435,199.2066,198.3016,199.1304,70489.0
2021-02-01 11:10:00,209.09,209.12,208.06,208.1,36966.0,199.1875,199.2161,198.2063,198.2444,36966.0
2021-02-01 11:20:00,208.1,208.41,208.01,208.12,28511.0,198.2444,198.5397,198.1587,198.2635,28511.0
2021-02-01 11:30:00,208.07,208.22,208.05,208.18,34513.0,198.2158,198.3587,198.1968,198.3206,34513.0
2021-02-01 11:40:00,208.21,208.53,208.09,208.27,66403.0,198.3492,198.6541,198.2349,198.4064,66403.0
2021-02-01 11:50:00,208.22,208.39,208.05,208.06,48646.0,198.3587,198.5207,198.1968,198.2063,48646.0
2021-02-01 12:00:00,208.1,208.12,207.62,207.65,76805.0,198.2444,198.2635,197.7872,197.8157,76805.0
2021-02-01 12:10:00,207.69,208.27,207.63,208.03,68927.0,197.8538,198.4064,197.7967,198.1777,68927.0
2021-02-01 12:20:00,208.0,208.06,207.0,207.16,74045.0,198.1492,198.2063,197.1965,197.3489,74045.0
2021-02-01 12:30:00,207.21,207.26,206.52,206.83,175958.0,197.3966,197.4442,196.7393,197.0346,175958.0
2021-02-01 12:40:00,206.87,207.09,205.87,206.01,167364.0,197.0727,197.2823,196.12,196.2534,167364.0
2021-02-01 12:50:00,205.99,206.07,205.62,205.96,55142.0,196.2344,196.3106,195.8819,196.2058,55142.0
2021-02-01 13:00:00,206.0,206.09,205.57,205.6,91738.0,196.2439,196.3296,195.8342,195.8628,91738.0
2021-02-01 13:10:00,205.6,206.36,205.52,206.34,93580.0,195.8628,196.5868,195.7866,196.5678,93580.0
2021-02-01 13:20:00,206.3,206.34,205.55,205.6,101076.0,196.5297,196.5678,195.8152,195.8628,101076.0
2021-02-01 13:30:00,205.6,205.65,205.19,205.3,45242.0,195.8628,195.9105,195.4722,195.577,45242.0
2021-02-01 13:40:00,205.31,205.67,205.3,205.5,45268.0,195.5866,195.9295,195.577,195.7676,45268.0
2021-02-01 13:50:00,205.48,205.52,205.04,205.22,53870.0,195.7485,195.7866,195.3293,195.5008,53870.0
2021-02-01 14:00:00,205.24,205.62,205.17,205.59,45422.0,195.5199,195.8819,195.4532,195.8533,45422.0
2021-02-01 14:10:00,205.57,206.06,205.37,205.68,67754.0,195.8342,196.301,195.6437,195.939,67754.0
2021-02-01 14:20:00,205.69,205.87,205.03,205.09,72887.0,195.9486,196.12,195.3198,195.377,72887.0
2021-02-01 14:30:00,205.09,205.25,205.03,205.13,61144.0,195.377,195.5294,195.3198,195.4151,61144.0
2021-02-01 14:40:00,205.14,205.2,204.71,204.78,81629.0,195.4246,195.4818,195.015,195.0817,81629.0
2021-02-01 14:50:00,204.78,205.1,204.71,204.8,93611.0,195.0817,195.3865,195.015,195.1007,93611.0
2021-02-01 15:00:00,204.8,205.14,204.75,204.86,62783.0,195.1007,195.4246,195.0531,195.1579,62783.0
2021-02-01 15:10:00,204.81,204.86,204.33,204.77,86182.0,195.1102,195.1579,194.653,195.0721,86182.0
2021-02-01 15:20:00,204.78,205.43,204.64,205.37,105078.0,195.0817,195.7009,194.9483,195.6437,105078.0
2021-02-01 15:30:00,205.37,205.37,204.73,204.91,143687.0,195.6437,195.6437,195.034,195.2055,143687.0
2021-02-01 15:40:00,204.93,205.02,204.33,204.4,197676.0,195.2246,195.3103,194.653,194.7197,197676.0
2021-02-01 15:50:00,204.38,204.45,203.1,203.14,423130.0,194.7006,194.7673,193.4812,193.5193,423130.0
2021-02-02 09:30:00,204.38,205.9,203.36,204.13,144505.0,194.7006,196.1486,193.7289,194.4624,144505.0
2021-02-02 09:40:00,204.13,204.43,201.01,202.02,264389.0,194.4624,194.7482,191.4902,192.4524,264389.0
2021-02-02 09:50:00,202.01,203.25,201.27,202.64,140869.0,192.4428,193.6241,191.7379,193.043,140869.0
2021-02-02 10:00:00,202.63,202.84,202.02,202.49,124837.0,193.0335,193.2335,192.4524,192.9001,124837.0
2021-02-02 10:10:00,202.47,202.53,202.04,202.39,80452.0,192.8811,192.9382,192.4714,192.8048,80452.0
2021-02-02 10:20:00,202.4,202.5,201.64,201.64,108118.0,192.8144,192.9096,192.0904,192.0904,108118.0
2021-02-02 10:30:00,201.64,201.88,200.35,200.45,77527.0,192.0904,192.319,190.8615,190.9567,77527.0
2021-02-02 10:40:00,200.45,200.47,199.55,200.02,147906.0,190.9567,190.9758,190.0993,190.5471,147906.0
2021-02-02 10:50:00,200.02,200.06,198.59,198.72,98747.0,190.5471,190.5852,189.1848,189.3087,98747.0
2021-02-02 11:00:00,198.78,200.57,198.6,199.92,91917.0,189.3658,191.071,189.1943,190.4518,91917.0
2021-02-02 11:10:00,199.87,200.27,199.46,199.74,109226.0,190.4042,190.7852,190.0136,190.2804,109226.0
2021-02-02 11:20:00,199.82,200.05,199.65,199.68,62795.0,190.3566,190.5757,190.1946,190.2232,62795.0
2021-02-02 11:30:00,199.75,200.03,199.57,199.72,46811.0,190.2899,190.5566,190.1184,190.2613,46811.0
2021-02-02 11:40:00,199.68,200.07,199.36,199.84,41642.0,190.2232,190.5947,189.9183,190.3756,41642.0
2021-02-02 11:50:00,199.91,199.94,199.07,199.16,62232.0,190.4423,190.4709,189.6421,189.7278,62232.0
2021-02-02 12:00:00,199.18,199.24,198.79,198.92,87636.0,189.7469,189.804,189.3753,189.4992,87636.0
2021-02-02 12:10:00,198.91,199.0,198.48,198.49,65300.0,189.4897,189.5754,189.08,189.0896,65300.0
2021-02-02 12:20:00,198.47,198.79,198.04,198.51,84988.0,189.0705,189.3753,188.6609,189.1086,84988.0
2021-02-02 12:30:00,198.53,199.07,198.5,198.64,62275.0,189.1277,189.6421,189.0991,189.2324,62275.0
2021-02-02 12:40:00,198.58,198.69,198.27,198.28,43203.0,189.1753,189.2801,188.88,188.8895,43203.0
2021-02-02 12:50:00,198.27,199.01,198.22,198.79,38607.0,188.88,189.5849,188.8323,189.3753,38607.0
2021-02-02 13:00:00,198.82,199.11,198.67,199.09,32303.0,189.4039,189.6802,189.261,189.6611,32303.0
2021-02-02 13:10:00,199.09,199.1,198.47,198.57,90201.0,189.6611,189.6707,189.0705,189.1658,90201.0
2021-02-02 13:20:00,198.56,198.98,198.56,198.67,113963.0,189.1562,189.5563,189.1562,189.261,113963.0
2021-02-02 13:30:00,198.67,198.88,198.38,198.58,49973.0,189.261,189.4611,188.9848,189.1753,49973.0
2021-02-02 13:40:00,198.64,198.78,198.5,198.51,57725.0,189.2324,189.3658,189.0991,189.1086,57725.0
2021-02-02 13:50:00,198.5,198.57,198.32,198.41,33550.0,189.0991,189.1658,188.9276,189.0133,33550.0
2021-02-02 14:00:00,198.4,198.53,198.31,198.51,65187.0,189.0038,189.1277,188.9181,189.1086,65187.0
2021-02-02 14:10:00,198.48,198.51,198.25,198.27,36007.0,189.08,189.1086,188.8609,188.88,36007.0
2021-02-02 14:20:00,198.34,198.5,198.15,198.22,48929.0,188.9467,189.0991,188.7657,188.8323,48929.0
2021-02-02 14:30:00,198.2,198.58,198.14,198.43,45076.0,188.8133,189.1753,188.7561,189.0324,45076.0
2021-02-02 14:40:00,198.41,198.46,198.02,198.11,46681.0,189.0133,189.061,188.6418,188.7275,46681.0
2021-02-02 14:50:00,198.05,198.12,197.82,198.08,44360.0,188.6704,188.7371,188.4513,188.699,44360.0
2021-02-02 15:00:00,198.11,198.82,197.96,198.68,54937.0,188.7275,189.4039,188.5847,189.2706,54937.0
2021-02-02 15:10:00,198.67,198.73,198.36,198.58,69132.0,189.261,189.3182,188.9657,189.1753,69132.0
2021-02-02 15:20:00,198.55,198.62,198.33,198.53,83952.0,189.1467,189.2134,188.9371,189.1277,83952.0
2021-02-02 15:30:00,198.55,198.8,198.33,198.65,136004.0,189.1467,189.3849,188.9371,189.242,136004.0
2021-02-02 15:40:00,198.63,198.72,198.1,198.1,159520.0,189.2229,189.3087,188.718,188.718,159520.0
2021-02-02 15:50:00,198.1,198.17,197.35,197.7,407695.0,188.718,188.7847,188.0035,188.337,407695.0
2021-02-03 09:30:00,197.92,200.59,197.05,199.78,177231.0,188.5465,191.0901,187.7177,190.3185,177231.0
2021-02-03 09:40:00,199.67,199.67,197.88,198.22,85621.0,190.2137,190.2137,188.5084,188.8323,85621.0
2021-02-03 09:50:00,198.65,198.81,197.66,198.41,40706.0,189.242,189.3944,188.2989,189.0133,40706.0
2021-02-03 10:00:00,198.49,199.42,198.46,198.73,65650.0,189.0896,189.9755,189.061,189.3182,65650.0
2021-02-03 10:10:00,198.62,198.69,198.24,198.26,36157.0,189.2134,189.2801,188.8514,188.8704,36157.0
2021-02-03 10:20:00,198.32,198.71,197.82,197.97,73410.0,188.9276,189.2991,188.4513,188.5942,73410.0
2021-02-03 10:30:00,198.0,198.99,197.83,198.86,60904.0,188.6228,189.5659,188.4608,189.442,60904.0
2021-02-03 10:40:00,198.72,199.19,198.42,198.51,67541.0,189.3087,189.7564,189.0229,189.1086,67541.0
2021-02-03 10:50:00,198.43,199.03,198.37,198.49,50268.0,189.0324,189.604,188.9752,189.0896,50268.0
2021-02-03 11:00:00,198.48,198.55,197.7,198.38,43530.0,189.08,189.1467,188.337,188.9848,43530.0
2021-02-03 11:10:00,198.34,198.38,197.63,197.87,51829.0,188.9467,188.9848,188.2703,188.4989,51829.0
2021-02-03 11:20:00,197.88,198.14,197.6,197.7,43633.0,188.5084,188.7561,188.2417,188.337,43633.0
2021-02-03 11:30:00,197.74,197.74,197.29,197.48,34274.0,188.3751,188.3751,187.9464,188.1274,34274.0
2021-02-03 11:40:00,197.51,198.08,197.45,197.8,44809.0,188.156,188.699,188.0988,188.4322,44809.0
2021-02-03 11:50:00,197.84,198.09,197.78,197.86,21641.0,188.4703,188.7085,188.4132,188.4894,21641.0
2021-02-03 12:00:00,197.87,198.03,197.78,197.89,17630.0,188.4989,188.6513,188.4132,188.518,17630.0
2021-02-03 12:10:00,197.8,197.93,197.34,197.88,51502.0,188.4322,188.5561,187.994,188.5084,51502.0
2021-02-03 12:20:00,197.86,197.93,197.67,197.8,23594.0,188.4894,188.5561,188.3084,188.4322,23594.0
2021-02-03 12:30:00,197.77,197.92,197.68,197.87,21907.0,188.4036,188.5465,188.3179,188.4989,21907.0
2021-02-03 12:40:00,197.87,198.11,197.73,198.1,31496.0,188.4989,188.7275,188.3655,188.718,31496.0
2021-02-03 12:50:00,198.12,198.32,198.01,198.08,33862.0,188.7371,188.9276,188.6323,188.699,33862.0
2021-02-03 13:00:00,198.1,198.33,197.88,197.95,30028.0,188.718,188.9371,188.5084,188.5751,30028.0
2021-02-03 13:10:00,197.94,198.04,197.72,197.72,21492.0,188.5656,188.6609,188.356,188.356,21492.0
2021-02-03 13:20:00,197.7,198.02,197.65,197.82,19927.0,188.337,188.6418,188.2893,188.4513,19927.0
2021-02-03 13:30:00,197.82,198.08,197.7,198.08,22720.0,188.4513,188.699,188.337,188.699,22720.0
2021-02-03 13:40:00,198.05,198.12,197.81,197.99,31788.0,188.6704,188.7371,188.4418,188.6132,31788.0
2021-02-03 13:50:00,197.97,198.2,197.87,198.14,19555.0,188.5942,188.8133,188.4989,188.7561,19555.0
2021-02-03 14:00:00,198.18,198.3,197.93,198.29,24920.0,188.7942,188.9085,188.5561,188.899,24920.0
2021-02-03 14:10:00,198.29,198.3,197.92,197.94,34326.0,188.899,188.9085,188.5465,188.5656,34326.0
2021-02-03 14:20:00,197.95,197.95,197.75,197.78,28157.0,188.5751,188.5751,188.3846,188.4132,28157.0
2021-02-03 14:30:00,197.78,198.06,197.75,197.94,33649.0,188.4132,188.6799,188.3846,188.5656,33649.0
2021-02-03 14:40:00,197.93,198.02,197.79,197.85,24994.0,188.5561,188.6418,188.4227,188.4799,24994.0
2021-02-03 14:50:00,197.89,197.96,197.69,197.69,26054.0,188.518,188.5847,188.3274,188.3274,26054.0
2021-02-03 15:00:00,197.68,197.75,197.51,197.6,34143.0,188.3179,188.3846,188.156,188.2417,34143.0
2021-02-03 15:10:00,197.61,198.18,197.55,198.11,118287.0,188.2512,188.7942,188.1941,188.7275,118287.0
2021-02-03 15:20:00,198.11,198.43,197.81,197.81,134422.0,188.7275,189.0324,188.4418,188.4418,134422.0
2021-02-03 15:30:00,197.81,198.13,197.35,197.35,103951.0,188.4418,188.7466,188.0035,188.0035,103951.0
2021-02-03 15:40:00,197.32,197.98,197.24,197.51,76609.0,187.975,188.6037,187.8987,188.156,76609.0
2021-02-03 15:50:00,197.48,197.61,196.89,196.89,225940.0,188.1274,188.2512,187.5653,187.5653,225940.0
2021-02-04 09:30:00,196.81,197.46,195.81,196.21,137369.0,187.4891,188.1083,186.5365,186.9175,137369.0
2021-02-04 09:40:00,196.15,197.61,195.64,197.38,66539.0,186.8604,188.2512,186.3745,188.0321,66539.0
2021-02-04 09:50:00,197.43,198.32,197.14,198.12,49844.0,188.0798,188.9276,187.8035,188.7371,49844.0
2021-02-04 10:00:00,198.05,199.47,198.05,198.97,79742.0,188.6704,190.0231,188.6704,189.5468,79742.0
2021-02-04 10:10:00,198.94,200.0,198.94,200.0,69262.0,189.5182,190.528,189.5182,190.528,69262.0
2021-02-04 10:20:00,199.9,199.99,198.73,199.2,33516.0,190.4328,190.5185,189.3182,189.7659,33516.0
2021-02-04 10:30:00,199.2,199.54,198.98,199.19,27468.0,189.7659,190.0898,189.5563,189.7564,27468.0
2021-02-04 10:40:00,199.24,199.48,199.13,199.45,21652.0,189.804,190.0327,189.6992,190.0041,21652.0
2021-02-04 10:50:00,199.5,199.87,199.12,199.84,32101.0,190.0517,190.4042,189.6897,190.3756,32101.0
2021-02-04 11:00:00,199.86,200.78,199.75,200.06,83106.0,190.3947,191.2711,190.2899,190.5852,83106.0
2021-02-04 11:10:00,200.01,200.5,200.0,200.25,42645.0,190.5376,191.0044,190.528,190.7662,42645.0
2021-02-04 11:20:00,200.36,200.37,199.43,200.14,50712.0,190.871,190.8805,189.985,190.6614,50712.0
2021-02-04 11:30:00,200.09,200.43,199.92,200.02,64371.0,190.6138,190.9377,190.4518,190.5471,64371.0
2021-02-04 11:40:00,200.03,200.13,199.71,199.78,50157.0,190.5566,190.6519,190.2518,190.3185,50157.0
2021-02-04 11:50:00,199.82,200.05,199.81,200.04,29038.0,190.3566,190.5757,190.347,190.5661,29038.0
2021-02-04 12:00:00,200.04,200.24,200.01,200.11,18904.0,190.5661,190.7567,190.5376,190.6328,18904.0
2021-02-04 12:10:00,200.12,200.3,199.8,200.14,30692.0,190.6424,190.8138,190.3375,190.6614,30692.0
2021-02-04 12:20:00,200.19,200.36,200.12,200.17,19934.0,190.709,190.871,190.6424,190.69,19934.0
2021-02-04 12:30:00,200.23,200.48,200.12,200.25,32111.0,190.7471,190.9853,190.6424,190.7662,32111.0
2021-02-04 12:40:00,200.21,200.24,199.95,199.95,11980.0,190.7281,190.7567,190.4804,190.4804,11980.0
2021-02-04 12:50:00,199.97,200.19,199.97,200.09,14702.0,190.4995,190.709,190.4995,190.6138,14702.0
2021-02-04 13:00:00,200.12,200.32,200.0,200.32,32576.0,190.6424,190.8329,190.528,190.8329,32576.0
2021-02-04 13:10:00,200.3,200.45,200.08,200.27,26439.0,190.8138,190.9567,190.6042,190.7852,26439.0
2021-02-04 13:20:00,200.25,200.71,200.22,200.46,33573.0,190.7662,191.2044,190.7376,190.9663,33573.0
2021-02-04 13:30:00,200.53,200.71,200.48,200.48,19635.0,191.0329,191.2044,190.9853,190.9853,19635.0
2021-02-04 13:40:00,200.51,200.64,200.23,200.42,25027.0,191.0139,191.1377,190.7471,190.9281,25027.0
2021-02-04 13:50:00,200.47,200.95,200.39,200.43,51751.0,190.9758,191.433,190.8996,190.9377,51751.0
2021-02-04 14:00:00,200.44,200.83,200.41,200.8,19215.0,190.9472,191.3187,190.9186,191.2901,19215.0
2021-02-04 14:10:00,200.78,200.87,200.59,200.65,18743.0,191.2711,191.3568,191.0901,191.1473,18743.0
2021-02-04 14:20:00,200.65,200.94,200.65,200.82,21819.0,191.1473,191.4235,191.1473,191.3092,21819.0
2021-02-04 14:30:00,200.84,201.01,200.7,200.82,37181.0,191.3283,191.4902,191.1949,191.3092,37181.0
2021-02-04 14:40:00,200.82,200.88,200.69,200.84,23697.0,191.3092,191.3664,191.1854,191.3283,23697.0
2021-02-04 14:50:00,200.83,201.02,200.71,200.97,37287.0,191.3187,191.4997,191.2044,191.4521,37287.0
2021-02-04 15:00:00,201.02,201.05,200.58,200.89,21967.0,191.4997,191.5283,191.0806,191.3759,21967.0
2021-02-04 15:10:00,200.92,200.95,200.69,200.95,40340.0,191.4045,191.433,191.1854,191.433,40340.0
2021-02-04 15:20:00,200.96,201.49,200.9,201.4,39868.0,191.4426,191.9475,191.3854,191.8617,39868.0
2021-02-04 15:30:00,201.37,201.41,200.94,201.09,71731.0,191.8332,191.8713,191.4235,191.5664,71731.0
2021-02-04 15:40:00,201.08,201.39,201.03,201.34,59010.0,191.5569,191.8522,191.5093,191.8046,59010.0
2021-02-04 15:50:00,201.35,201.88,201.03,201.62,280365.0,191.8141,192.319,191.5093,192.0713,280365.0
2021-02-05 09:30:00,201.62,202.32,200.85,201.01,120975.0,192.0713,192.7382,191.3378,191.4902,120975.0
2021-02-05 09:40:00,201.08,202.07,201.08,201.57,54372.0,191.5569,192.5,191.5569,192.0237,54372.0
2021-02-05 09:50:00,201.51,202.67,201.4,202.54,56342.0,191.9665,193.0716,191.8617,192.9477,56342.0
2021-02-05 10:00:00,202.59,202.92,201.06,201.14,57214.0,192.9954,193.3097,191.5378,191.614,57214.0
2021-02-05 10:10:00,201.26,202.87,201.24,202.39,42338.0,191.7284,193.2621,191.7093,192.8048,42338.0
2021-02-05 10:20:00,202.24,202.36,201.28,202.36,48378.0,192.662,192.7763,191.7474,192.7763,48378.0
2021-02-05 10:30:00,202.3,202.31,201.33,201.72,21820.0,192.7191,192.7286,191.795,192.1666,21820.0
2021-02-05 10:40:00,201.68,202.13,201.68,201.93,47819.0,192.1285,192.5572,192.1285,192.3666,47819.0
2021-02-05 10:50:00,201.95,202.33,201.7,202.26,24478.0,192.3857,192.7477,192.1475,192.681,24478.0
2021-02-05 11:00:00,202.26,202.27,201.85,202.09,38728.0,192.681,192.6905,192.2904,192.5191,38728.0
2021-02-05 11:10:00,202.03,202.07,201.51,201.71,30489.0,192.4619,192.5,191.9665,192.1571,30489.0
2021-02-05 11:20:00,201.8,202.51,201.8,202.32,30589.0,192.2428,192.9192,192.2428,192.7382,30589.0
2021-02-05 11:30:00,202.31,202.55,202.23,202.47,23939.0,192.7286,192.9573,192.6524,192.8811,23939.0
2021-02-05 11:40:00,202.46,202.46,202.04,202.04,15528.0,192.8715,192.8715,192.4714,192.4714,15528.0
2021-02-05 11:50:00,202.05,202.21,201.91,201.98,18204.0,192.4809,192.6334,192.3476,192.4143,18204.0
2021-02-05 12:00:00,201.99,202.7,201.71,202.47,30633.0,192.4238,193.1002,192.1571,192.8811,30633.0
2021-02-05 12:10:00,202.4,202.61,202.15,202.17,31868.0,192.8144,193.0144,192.5762,192.5953,31868.0
2021-02-05 12:20:00,202.17,202.46,202.13,202.38,17121.0,192.5953,192.8715,192.5572,192.7953,17121.0
2021-02-05 12:30:00,202.38,202.8,202.34,202.51,47127.0,192.7953,193.1954,192.7572,192.9192,47127.0
2021-02-05 12:40:00,202.53,202.53,202.33,202.33,13175.0,192.9382,192.9382,192.7477,192.7477,13175.0
2021-02-05 12:50:00,202.38,202.63,202.26,202.46,26818.0,192.7953,193.0335,192.681,192.8715,26818.0
2021-02-05 13:00:00,202.41,202.47,201.89,201.92,16330.0,192.8239,192.8811,192.3285,192.3571,16330.0
2021-02-05 13:10:00,201.91,201.96,201.76,201.85,16115.0,192.3476,192.3952,192.2047,192.2904,16115.0
2021-02-05 13:20:00,201.82,201.96,201.45,201.48,20172.0,192.2618,192.3952,191.9094,191.9379,20172.0
2021-02-05 13:30:00,201.51,201.51,201.23,201.26,21361.0,191.9665,191.9665,191.6998,191.7284,21361.0
2021-02-05 13:40:00,201.27,201.72,201.14,201.61,61921.0,191.7379,192.1666,191.614,192.0618,61921.0
2021-02-05 13:50:00,201.57,201.83,201.46,201.78,20914.0,192.0237,192.2714,191.9189,192.2237,20914.0
2021-02-05 14:00:00,201.82,201.82,201.54,201.64,16959.0,192.2618,192.2618,191.9951,192.0904,16959.0
2021-02-05 14:10:00,201.67,201.79,201.53,201.57,17246.0,192.1189,192.2333,191.9856,192.0237,17246.0
2021-02-05 14:20:00,201.55,201.86,201.54,201.85,18736.0,192.0046,192.2999,191.9951,192.2904,18736.0
2021-02-05 14:30:00,201.77,202.0,201.73,201.99,15764.0,192.2142,192.4333,192.1761,192.4238,15764.0
2021-02-05 14:40:00,201.96,202.21,201.95,202.09,16014.0,192.3952,192.6334,192.3857,192.5191,16014.0
2021-02-05 14:50:00,202.08,202.27,202.08,202.2,25013.0,192.5095,192.6905,192.5095,192.6238,25013.0
2021-02-05 15:00:00,202.2,202.2,201.87,202.03,22273.0,192.6238,192.6238,192.3095,192.4619,22273.0
2021-02-05 15:10:00,202.0,202.16,201.8,201.96,34071.0,192.4333,192.5857,192.2428,192.3952,34071.0
2021-02-05 15:20:00,201.96,202.02,201.69,201.83,35168.0,192.3952,192.4524,192.138,192.2714,35168.0
2021-02-05 15:30:00,201.8,202.09,201.74,202.09,38545.0,192.2428,192.5191,192.1856,192.5191,38545.0
2021-02-05 15:40:00,202.04,202.04,201.63,201.64,41800.0,192.4714,192.4714,192.0808,192.0904,41800.0
2021-02-05 15:50:00,201.6,202.15,201.49,201.77,181746.0,192.0523,192.5762,191.9475,192.2142,181746.0
2021-02-08 09:30:00,202.38,203.61,201.91,203.06,107471.0,192.7953,193.9671,192.3476,193.4431,107471.0
2021-02-08 09:40:00,203.06,203.35,202.69,203.14,39735.0,193.4431,193.7194,193.0906,193.5193,39735.0
2021-02-08 09:50:00,203.08,203.74,203.08,203.53,36356.0,193.4622,194.0909,193.4622,193.8909,36356.0
2021-02-08 10:00:00,203.54,204.15,203.49,204.04,64653.0,193.9004,194.4815,193.8528,194.3767,64653.0
2021-02-08 10:10:00,204.01,204.4,203.69,204.27,47301.0,194.3481,194.7197,194.0433,194.5958,47301.0
2021-02-08 10:20:00,204.3,204.86,204.18,204.65,38870.0,194.6244,195.1579,194.5101,194.9578,38870.0
2021-02-08 10:30:00,204.51,204.59,203.7,204.26,23739.0,194.8244,194.9007,194.0528,194.5863,23739.0
2021-02-08 10:40:00,204.23,204.28,204.03,204.09,23520.0,194.5577,194.6053,194.3672,194.4243,23520.0
2021-02-08 10:50:00,204.04,204.67,204.01,204.43,51863.0,194.3767,194.9769,194.3481,194.7482,51863.0
2021-02-08 11:00:00,204.46,204.51,204.15,204.37,83714.0,194.7768,194.8244,194.4815,194.6911,83714.0
2021-02-08 11:10:00,204.34,204.7,204.14,204.53,40832.0,194.6625,195.0054,194.472,194.8435,40832.0
2021-02-08 11:20:00,204.48,204.64,204.44,204.54,20633.0,194.7959,194.9483,194.7578,194.853,20633.0
2021-02-08 11:30:00,204.57,204.59,203.84,203.92,36230.0,194.8816,194.9007,194.1862,194.2624,36230.0
2021-02-08 11:40:00,203.94,204.27,203.91,204.26,29895.0,194.2814,194.5958,194.2529,194.5863,29895.0
2021-02-08 11:50:00,204.31,204.59,204.27,204.43,36472.0,194.6339,194.9007,194.5958,194.7482,36472.0
2021-02-08 12:00:00,204.41,204.7,204.4,204.69,25414.0,194.7292,195.0054,194.7197,194.9959,25414.0
2021-02-08 12:10:00,204.64,204.75,204.57,204.7,21243.0,194.9483,195.0531,194.8816,195.0054,21243.0
2021-02-08 12:20:00,204.74,204.79,204.4,204.65,25150.0,195.0436,195.0912,194.7197,194.9578,25150.0
2021-02-08 12:30:00,204.56,204.62,204.36,204.4,44560.0,194.8721,194.9292,194.6815,194.7197,44560.0
2021-02-08 12:40:00,204.46,204.62,204.39,204.56,17319.0,194.7768,194.9292,194.7101,194.8721,17319.0
2021-02-08 12:50:00,204.56,205.24,204.41,205.14,36071.0,194.8721,195.5199,194.7292,195.4246,36071.0
2021-02-08 13:00:00,205.17,205.6,205.17,205.51,54206.0,195.4532,195.8628,195.4532,195.7771,54206.0
2021-02-08 13:10:00,205.47,205.77,205.47,205.55,44609.0,195.739,196.0248,195.739,195.8152,44609.0
2021-02-08 13:20:00,205.53,205.67,205.11,205.2,20449.0,195.7961,195.9295,195.396,195.4818,20449.0
2021-02-08 13:30:00,205.2,205.8,205.18,205.76,26648.0,195.4818,196.0533,195.4627,196.0152,26648.0
2021-02-08 13:40:00,205.77,205.83,205.33,205.43,14941.0,196.0248,196.0819,195.6056,195.7009,14941.0
2021-02-08 13:50:00,205.43,205.56,205.02,205.04,33683.0,195.7009,195.8247,195.3103,195.3293,33683.0
2021-02-08 14:00:00,205.03,205.14,204.98,205.01,39009.0,195.3198,195.4246,195.2722,195.3008,39009.0
2021-02-08 14:10:00,205.03,205.13,204.85,204.99,29131.0,195.3198,195.4151,195.1483,195.2817,29131.0
2021-02-08 14:20:00,204.98,205.1,204.87,205.07,16190.0,195.2722,195.3865,195.1674,195.3579,16190.0
2021-02-08 14:30:00,205.03,205.28,204.89,205.22,86733.0,195.3198,195.558,195.1864,195.5008,86733.0
2021-02-08 14:40:00,205.28,205.3,204.82,205.06,129387.0,195.558,195.577,195.1198,195.3484,129387.0
2021-02-08 14:50:00,205.06,205.34,205.03,205.24,19683.0,195.3484,195.6151,195.3198,195.5199,19683.0
2021-02-08 15:00:00,205.29,205.78,205.29,205.77,24711.0,195.5675,196.0343,195.5675,196.0248,24711.0
2021-02-08 15:10:00,205.74,206.19,205.69,206.01,41128.0,195.9962,196.4249,195.9486,196.2534,41128.0
2021-02-08 15:20:00,206.04,206.05,205.48,205.97,30404.0,196.282,196.2915,195.7485,196.2153,30404.0
2021-02-08 15:30:00,205.97,206.36,205.95,206.28,71239.0,196.2153,196.5868,196.1962,196.5106,71239.0
2021-02-08 15:40:00,206.3,206.43,205.91,205.97,74154.0,196.5297,196.6535,196.1581,196.2153,74154.0
2021-02-08 15:50:00,205.98,206.11,205.55,205.73,167093.0,196.2248,196.3487,195.8152,195.9867,167093.0
2021-02-09 09:30:00,203.75,204.95,202.66,203.38,102948.0,194.1004,195.2436,193.0621,193.748,102948.0
2021-02-09 09:40:00,203.34,203.6,202.2,203.28,73414.0,193.7099,193.9575,192.6238,193.6527,73414.0
2021-02-09 09:50:00,203.35,204.0,202.48,202.56,56288.0,193.7194,194.3386,192.8906,192.9668,56288.0
2021-02-09 10:00:00,202.65,202.88,201.88,202.29,47162.0,193.0525,193.2716,192.319,192.7096,47162.0
2021-02-09 10:10:00,202.29,202.61,201.89,201.89,43870.0,192.7096,193.0144,192.3285,192.3285,43870.0
2021-02-09 10:20:00,201.91,201.91,201.16,201.73,73060.0,192.3476,192.3476,191.6331,192.1761,73060.0
2021-02-09 10:30:00,201.71,201.81,201.25,201.5,58275.0,192.1571,192.2523,191.7188,191.957,58275.0
2021-02-09 10:40:00,201.51,201.61,200.45,200.66,48435.0,191.9665,192.0618,190.9567,191.1568,48435.0
2021-02-09 10:50:00,200.71,201.1,200.32,200.81,34132.0,191.2044,191.5759,190.8329,191.2997,34132.0
2021-02-09 11:00:00,200.83,200.84,200.41,200.55,59562.0,191.3187,191.3283,190.9186,191.052,59562.0
2021-02-09 11:10:00,200.54,201.13,200.4,200.4,45564.0,191.0425,191.6045,190.9091,190.9091,45564.0
2021-02-09 11:20:00,200.4,201.2,200.37,200.66,25846.0,190.9091,191.6712,190.8805,191.1568,25846.0
2021-02-09 11:30:00,200.62,200.86,200.57,200.64,23772.0,191.1187,191.3473,191.071,191.1377,23772.0
2021-02-09 11:40:00,200.66,201.08,200.66,200.93,21204.0,191.1568,191.5569,191.1568,191.414,21204.0
2021-02-09 11:50:00,200.86,201.1,200.76,200.83,22300.0,191.3473,191.5759,191.252,191.3187,22300.0
2021-02-09 12:00:00,200.81,201.21,200.72,201.14,30384.0,191.2997,191.6807,191.2139,191.614,30384.0
2021-02-09 12:10:00,201.18,201.5,201.09,201.44,22850.0,191.6522,191.957,191.5664,191.8998,22850.0
2021-02-09 12:20:00,201.41,201.44,200.96,201.11,31028.0,191.8713,191.8998,191.4426,191.5855,31028.0
2021-02-09 12:30:00,201.11,201.28,200.98,201.12,35475.0,191.5855,191.7474,191.4616,191.595,35475.0
2021-02-09 12:40:00,201.11,201.4,201.03,201.27,27944.0,191.5855,191.8617,191.5093,191.7379,27944.0
2021-02-09 12:50:00,201.25,201.33,201.1,201.15,21600.0,191.7188,191.795,191.5759,191.6236,21600.0
2021-02-09 13:00:00,201.15,201.21,200.87,201.09,16598.0,191.6236,191.6807,191.3568,191.5664,16598.0
2021-02-09 13:10:00,201.09,201.13,200.93,200.99,29804.0,191.5664,191.6045,191.414,191.4712,29804.0
2021-02-09 13:20:00,200.99,200.99,200.65,200.87,27012.0,191.4712,191.4712,191.1473,191.3568,27012.0
2021-02-09 13:30:00,200.84,200.91,200.72,200.84,17493.0,191.3283,191.3949,191.2139,191.3283,17493.0
2021-02-09 13:40:00,200.83,200.85,200.69,200.72,31314.0,191.3187,191.3378,191.1854,191.2139,31314.0
2021-02-09 13:50:00,200.7,200.74,200.61,200.64,15517.0,191.1949,191.233,191.1091,191.1377,15517.0
2021-02-09 14:00:00,200.61,200.87,200.6,200.72,20601.0,191.1091,191.3568,191.0996,191.2139,20601.0
2021-02-09 14:10:00,200.67,200.7,200.45,200.68,56100.0,191.1663,191.1949,190.9567,191.1758,56100.0
2021-02-09 14:20:00,200.67,200.87,200.65,200.82,32828.0,191.1663,191.3568,191.1473,191.3092,32828.0
2021-02-09 14:30:00,200.83,201.11,200.8,201.09,39796.0,191.3187,191.5855,191.2901,191.5664,39796.0
2021-02-09 14:40:00,201.08,201.17,200.65,200.68,45621.0,191.5569,191.6426,191.1473,191.1758,45621.0
2021-02-09 14:50:00,200.7,200.7,200.43,200.55,25342.0,191.1949,191.1949,190.9377,191.052,25342.0
2021-02-09 15:00:00,200.51,200.73,200.51,200.7,82313.0,191.0139,191.2235,191.0139,191.1949,82313.0
2021-02-09 15:10:00,200.71,200.8,200.6,200.77,43016.0,191.2044,191.2901,191.0996,191.2616,43016.0
2021-02-09 15:20:00,200.81,200.89,200.51,200.55,49318.0,191.2997,191.3759,191.0139,191.052,49318.0
2021-02-09 15:30:00,200.57,201.05,200.51,201.04,50189.0,191.071,191.5283,191.0139,191.5188,50189.0
2021-02-09 15:40:00,201.03,201.71,200.99,201.67,72469.0,191.5093,192.1571,191.4712,192.1189,72469.0
2021-02-09 15:50:00,201.65,201.78,201.37,201.7,165268.0,192.0999,192.2237,191.8332,192.1475,165268.0
2021-02-10 09:30:00,204.47,204.69,202.55,203.02,175995.0,194.7863,194.9959,192.9573,193.405,175995.0
2021-02-10 09:40:00,202.81,203.5,202.5,202.64,56937.0,193.205,193.8623,192.9096,193.043,56937.0
2021-02-10 09:50:00,202.65,203.0,202.48,202.96,86958.0,193.0525,193.386,192.8906,193.3479,86958.0
2021-02-10 10:00:00,202.99,203.55,202.93,203.25,40766.0,193.3764,193.9099,193.3193,193.6241,40766.0
2021-02-10 10:10:00,203.25,203.41,202.82,203.05,98035.0,193.6241,193.7765,193.2145,193.4336,98035.0
2021-02-10 10:20:00,203.01,203.01,201.64,202.33,68777.0,193.3955,193.3955,192.0904,192.7477,68777.0
2021-02-10 10:30:00,202.25,203.07,202.16,202.75,48923.0,192.6715,193.4526,192.5857,193.1478,48923.0
2021-02-10 10:40:00,202.75,203.15,202.71,203.05,79545.0,193.1478,193.5289,193.1097,193.4336,79545.0
2021-02-10 10:50:00,203.05,203.94,202.98,203.91,53746.0,193.4336,194.2814,193.3669,194.2529,53746.0
2021-02-10 11:00:00,203.91,204.05,203.38,204.0,25571.0,194.2529,194.3862,193.748,194.3386,25571.0
2021-02-10 11:10:00,203.95,204.24,203.78,204.12,25068.0,194.291,194.5672,194.129,194.4529,25068.0
2021-02-10 11:20:00,204.04,204.26,203.64,203.64,32103.0,194.3767,194.5863,193.9956,193.9956,32103.0
2021-02-10 11:30:00,203.54,204.13,203.52,203.91,24888.0,193.9004,194.4624,193.8813,194.2529,24888.0
2021-02-10 11:40:00,203.86,204.29,203.84,203.98,101064.0,194.2052,194.6149,194.1862,194.3195,101064.0
2021-02-10 11:50:00,203.98,204.23,203.84,203.92,52694.0,194.3195,194.5577,194.1862,194.2624,52694.0
2021-02-10 12:00:00,203.92,203.95,203.21,203.29,17158.0,194.2624,194.291,193.586,193.6622,17158.0
2021-02-10 12:10:00,203.33,203.64,203.09,203.36,19786.0,193.7003,193.9956,193.4717,193.7289,19786.0
2021-02-10 12:20:00,203.38,203.48,203.02,203.36,17897.0,193.748,193.8432,193.405,193.7289,17897.0
2021-02-10 12:30:00,203.34,203.62,203.28,203.62,18519.0,193.7099,193.9766,193.6527,193.9766,18519.0
2021-02-10 12:40:00,203.62,203.78,203.59,203.77,29766.0,193.9766,194.129,193.948,194.1195,29766.0
2021-02-10 12:50:00,203.76,204.19,203.75,204.0,39485.0,194.11,194.5196,194.1004,194.3386,39485.0
2021-02-10 13:00:00,204.01,204.08,203.91,203.98,13431.0,194.3481,194.4148,194.2529,194.3195,13431.0
2021-02-10 13:10:00,203.98,204.21,203.93,204.12,19651.0,194.3195,194.5387,194.2719,194.4529,19651.0
2021-02-10 13:20:00,204.03,204.25,203.95,204.02,11817.0,194.3672,194.5768,194.291,194.3577,11817.0
2021-02-10 13:30:00,204.0,204.19,203.92,204.05,18572.0,194.3386,194.5196,194.2624,194.3862,18572.0
2021-02-10 13:40:00,204.03,204.07,203.92,204.05,12527.0,194.3672,194.4053,194.2624,194.3862,12527.0
2021-02-10 13:50:00,203.99,204.18,203.91,204.1,21465.0,194.3291,194.5101,194.2529,194.4339,21465.0
2021-02-10 14:00:00,204.2,204.46,204.01,204.46,18186.0,194.5291,194.7768,194.3481,194.7768,18186.0
2021-02-10 14:10:00,204.48,204.48,204.1,204.29,13385.0,194.7959,194.7959,194.4339,194.6149,13385.0
2021-02-10 14:20:00,204.23,204.7,204.17,204.58,24936.0,194.5577,195.0054,194.5005,194.8911,24936.0
2021-02-10 14:30:00,204.58,204.75,204.51,204.69,37353.0,194.8911,195.0531,194.8244,194.9959,37353.0
2021-02-10 14:40:00,204.75,204.83,204.4,204.47,24929.0,195.0531,195.1293,194.7197,194.7863,24929.0
2021-02-10 14:50:00,204.47,205.0,204.44,204.95,29027.0,194.7863,195.2912,194.7578,195.2436,29027.0
2021-02-10 15:00:00,204.95,205.45,204.95,205.4,50441.0,195.2436,195.7199,195.2436,195.6723,50441.0
2021-02-10 15:10:00,205.4,205.55,204.67,204.79,32444.0,195.6723,195.8152,194.9769,195.0912,32444.0
2021-02-10 15:20:00,204.77,204.77,204.33,204.47,25450.0,195.0721,195.0721,194.653,194.7863,25450.0
2021-02-10 15:30:00,204.43,204.45,203.68,203.77,36158.0,194.7482,194.7673,194.0338,194.1195,36158.0
2021-02-10 15:40:00,203.76,204.16,203.75,203.94,55036.0,194.11,194.491,194.1004,194.2814,55036.0
2021-02-10 15:50:00,203.94,204.64,203.4,204.39,271517.0,194.2814,194.9483,193.767,194.7101,271517.0
2021-02-11 09:30:00,202.87,204.18,202.7,202.89,154137.0,194.073,195.3262,193.9104,194.0922,154137.0
2021-02-11 09:40:00,202.83,203.39,202.16,202.7,126705.0,194.0348,194.5705,193.3938,193.9104,126705.0
2021-02-11 09:50:00,202.66,202.97,202.27,202.3,144715.0,193.8721,194.1687,193.499,193.5277,144715.0
2021-02-11 10:00:00,202.3,202.83,202.28,202.73,38625.0,193.5277,194.0348,193.5086,193.9391,38625.0
2021-02-11 10:10:00,202.73,203.15,202.55,203.14,133538.0,193.9391,194.3409,193.7669,194.3313,133538.0
2021-02-11 10:20:00,203.08,203.61,202.97,203.1,35429.0,194.2739,194.7809,194.1687,194.293,35429.0
2021-02-11 10:30:00,203.11,203.19,202.91,203.13,33091.0,194.3026,194.3791,194.1113,194.3217,33091.0
2021-02-11 10:40:00,203.05,203.11,202.32,202.62,180832.0,194.2452,194.3026,193.5469,193.8339,180832.0
2021-02-11 10:50:00,202.63,202.79,202.21,202.29,137745.0,193.8434,193.9965,193.4416,193.5182,137745.0
2021-02-11 11:00:00,202.26,202.44,202.23,202.31,32825.0,193.4895,193.6617,193.4608,193.5373,32825.0
2021-02-11 11:10:00,202.32,202.47,202.07,202.26,34187.0,193.5469,193.6904,193.3077,193.4895,34187.0
2021-02-11 11:20:00,202.2,202.46,202.11,202.38,20229.0,193.4321,193.6808,193.346,193.6043,20229.0
2021-02-11 11:30:00,202.39,202.87,202.39,202.8,16042.0,193.6138,194.073,193.6138,194.0061,16042.0
2021-02-11 11:40:00,202.8,202.87,202.42,202.55,29603.0,194.0061,194.073,193.6425,193.7669,29603.0
2021-02-11 11:50:00,202.58,202.84,202.51,202.75,28709.0,193.7956,194.0443,193.7286,193.9582,28709.0
2021-02-11 12:00:00,202.76,203.01,202.37,202.43,58205.0,193.9678,194.2069,193.5947,193.6521,58205.0
2021-02-11 12:10:00,202.4,202.74,202.01,202.01,57678.0,193.6234,193.9487,193.2503,193.2503,57678.0
2021-02-11 12:20:00,202.02,202.23,201.67,202.11,35963.0,193.2599,193.4608,192.9251,193.346,35963.0
2021-02-11 12:30:00,202.1,202.39,202.0,202.31,62894.0,193.3364,193.6138,193.2407,193.5373,62894.0
2021-02-11 12:40:00,202.33,202.42,202.04,202.15,28464.0,193.5564,193.6425,193.279,193.3842,28464.0
2021-02-11 12:50:00,202.06,202.35,201.78,201.84,49987.0,193.2981,193.5756,193.0303,193.0877,49987.0
2021-02-11 13:00:00,201.83,202.08,201.62,201.98,23276.0,193.0781,193.3173,192.8772,193.2216,23276.0
2021-02-11 13:10:00,202.0,202.18,201.93,202.16,16240.0,193.2407,193.4129,193.1738,193.3938,16240.0
2021-02-11 13:20:00,202.17,202.25,202.0,202.0,80818.0,193.4034,193.4799,193.2407,193.2407,80818.0
2021-02-11 13:30:00,201.99,202.25,201.94,202.25,20889.0,193.2312,193.4799,193.1833,193.4799,20889.0
2021-02-11 13:40:00,202.22,202.28,201.94,202.16,40457.0,193.4512,193.5086,193.1833,193.3938,40457.0
2021-02-11 13:50:00,202.18,202.25,202.05,202.1,20652.0,193.4129,193.4799,193.2886,193.3364,20652.0
2021-02-11 14:00:00,202.12,202.13,201.75,202.01,32519.0,193.3555,193.3651,193.0016,193.2503,32519.0
2021-02-11 14:10:00,202.04,202.21,201.94,202.09,14946.0,193.279,193.4416,193.1833,193.3268,14946.0
2021-02-11 14:20:00,202.13,202.21,202.07,202.09,21745.0,193.3651,193.4416,193.3077,193.3268,21745.0
2021-02-11 14:30:00,202.1,202.19,201.98,202.03,20409.0,193.3364,193.4225,193.2216,193.2694,20409.0
2021-02-11 14:40:00,202.02,202.25,202.02,202.22,25699.0,193.2599,193.4799,193.2599,193.4512,25699.0
2021-02-11 14:50:00,202.21,202.28,202.04,202.1,44680.0,193.4416,193.5086,193.279,193.3364,44680.0
2021-02-11 15:00:00,202.1,202.32,202.05,202.27,35400.0,193.3364,193.5469,193.2886,193.499,35400.0
2021-02-11 15:10:00,202.25,202.62,202.21,202.49,17927.0,193.4799,193.8339,193.4416,193.7095,17927.0
2021-02-11 15:20:00,202.52,202.71,202.52,202.61,17019.0,193.7382,193.92,193.7382,193.8243,17019.0
2021-02-11 15:30:00,202.6,202.64,202.24,202.5,41991.0,193.8147,193.853,193.4703,193.7191,41991.0
2021-02-11 15:40:00,202.5,202.7,202.34,202.5,69356.0,193.7191,193.9104,193.566,193.7191,69356.0
2021-02-11 15:50:00,202.5,203.5,202.36,202.66,272245.0,193.7191,194.6757,193.5851,193.8721,272245.0
2021-02-12 09:30:00,201.65,202.84,201.15,202.65,92170.0,192.9059,194.0443,192.4276,193.8626,92170.0
2021-02-12 09:40:00,202.53,203.21,202.46,202.99,16269.0,193.7478,194.3983,193.6808,194.1878,16269.0
2021-02-12 09:50:00,203.03,203.67,202.93,203.51,37956.0,194.2261,194.8383,194.1304,194.6853,37956.0
2021-02-12 10:00:00,203.52,204.0,203.46,203.88,35489.0,194.6948,195.154,194.6374,195.0392,35489.0
2021-02-12 10:10:00,203.84,203.86,203.36,203.44,11329.0,195.001,195.0201,194.5418,194.6183,11329.0
2021-02-12 10:20:00,203.48,204.09,203.35,203.82,24744.0,194.6566,195.2401,194.5322,194.9818,24744.0
2021-02-12 10:30:00,203.74,204.16,203.65,204.05,18870.0,194.9053,195.3071,194.8192,195.2018,18870.0
2021-02-12 10:40:00,204.09,204.5,204.0,204.46,22496.0,195.2401,195.6323,195.154,195.5941,22496.0
2021-02-12 10:50:00,204.42,204.56,204.19,204.38,20948.0,195.5558,195.6897,195.3358,195.5175,20948.0
2021-02-12 11:00:00,204.35,204.83,204.35,204.73,20333.0,195.4888,195.948,195.4888,195.8524,20333.0
2021-02-12 11:10:00,204.69,205.02,204.54,204.94,28887.0,195.8141,196.1298,195.6706,196.0533,28887.0
2021-02-12 11:20:00,204.95,205.15,204.69,204.94,19757.0,196.0628,196.2542,195.8141,196.0533,19757.0
2021-02-12 11:30:00,204.88,205.37,204.72,205.05,19989.0,195.9959,196.4646,195.8428,196.1585,19989.0
2021-02-12 11:40:00,205.01,205.09,204.75,204.81,72051.0,196.1202,196.1968,195.8715,195.9289,72051.0
2021-02-12 11:50:00,204.75,204.98,204.69,204.97,16136.0,195.8715,196.0915,195.8141,196.082,16136.0
2021-02-12 12:00:00,204.94,205.4,204.77,205.28,21128.0,196.0533,196.4933,195.8906,196.3785,21128.0
2021-02-12 12:10:00,205.21,205.36,205.13,205.25,50102.0,196.3115,196.455,196.235,196.3498,50102.0
2021-02-12 12:20:00,205.27,205.66,205.23,205.66,50431.0,196.3689,196.742,196.3307,196.742,50431.0
2021-02-12 12:30:00,205.66,206.03,205.62,205.68,34659.0,196.742,197.096,196.7038,196.7612,34659.0
2021-02-12 12:40:00,205.66,205.78,205.43,205.77,24905.0,196.742,196.8568,196.522,196.8473,24905.0
2021-02-12 12:50:00,205.81,205.83,205.64,205.79,19695.0,196.8855,196.9047,196.7229,196.8664,19695.0
2021-02-12 13:00:00,205.81,205.87,205.53,205.66,23654.0,196.8855,196.9429,196.6177,196.742,23654.0
2021-02-12 13:10:00,205.61,205.9,205.6,205.73,17780.0,196.6942,196.9716,196.6846,196.809,17780.0
2021-02-12 13:20:00,205.69,205.83,205.62,205.79,19999.0,196.7707,196.9047,196.7038,196.8664,19999.0
2021-02-12 13:30:00,205.85,206.15,205.81,206.12,29099.0,196.9238,197.2108,196.8855,197.1821,29099.0
2021-02-12 13:40:00,206.22,206.34,206.04,206.14,32095.0,197.2778,197.3925,197.1056,197.2012,32095.0
2021-02-12 13:50:00,206.14,206.45,206.11,206.4,35260.0,197.2012,197.4978,197.1725,197.4499,35260.0
2021-02-12 14:00:00,206.44,206.52,205.78,206.03,58561.0,197.4882,197.5647,196.8568,197.096,58561.0
2021-02-12 14:10:00,205.99,206.1,205.91,206.09,119580.0,197.0577,197.163,196.9812,197.1534,119580.0
2021-02-12 14:20:00,206.17,206.38,206.13,206.23,21324.0,197.2299,197.4308,197.1917,197.2873,21324.0
2021-02-12 14:30:00,206.25,206.43,206.21,206.35,22951.0,197.3065,197.4786,197.2682,197.4021,22951.0
2021-02-12 14:40:00,206.36,206.75,206.19,206.73,26259.0,197.4117,197.7848,197.2491,197.7656,26259.0
2021-02-12 14:50:00,206.73,207.0,206.62,206.62,36995.0,197.7656,198.0239,197.6604,197.6604,36995.0
2021-02-12 15:00:00,206.54,206.61,205.85,205.88,24240.0,197.5839,197.6508,196.9238,196.9525,24240.0
2021-02-12 15:10:00,205.88,206.06,205.86,205.98,30661.0,196.9525,197.1247,196.9334,197.0482,30661.0
2021-02-12 15:20:00,205.97,206.67,205.9,206.53,34070.0,197.0386,197.7082,196.9716,197.5743,34070.0
2021-02-12 15:30:00,206.54,207.48,206.52,207.46,69123.0,197.5839,198.4831,197.5647,198.464,69123.0
2021-02-12 15:40:00,207.44,207.54,207.2,207.5,77349.0,198.4449,198.5405,198.2153,198.5022,77349.0
2021-02-12 15:50:00,207.54,208.22,207.31,207.34,290912.0,198.5405,199.191,198.3205,198.3492,290912.0
2021-02-16 09:30:00,205.98,207.49,205.75,206.55,134424.0,197.0482,198.4927,196.8281,197.5934,134424.0
2021-02-16 09:40:00,206.6,206.64,205.9,206.31,161824.0,197.6413,197.6795,196.9716,197.3638,161824.0
2021-02-16 09:50:00,206.25,206.33,205.19,205.51,45167.0,197.3065,197.383,196.2924,196.5985,45167.0
2021-02-16 10:00:00,205.55,205.72,204.89,205.08,33540.0,196.6368,196.7994,196.0054,196.1872,33540.0
2021-02-16 10:10:00,205.02,205.45,204.83,205.02,36793.0,196.1298,196.5411,195.948,196.1298,36793.0
2021-02-16 10:20:00,205.0,205.77,204.81,205.7,44710.0,196.1107,196.8473,195.9289,196.7803,44710.0
2021-02-16 10:30:00,205.7,205.93,205.44,205.47,39141.0,196.7803,197.0003,196.5316,196.5603,39141.0
2021-02-16 10:40:00,205.45,205.6,205.03,205.04,37154.0,196.5411,196.6846,196.1394,196.1489,37154.0
2021-02-16 10:50:00,205.03,205.54,204.98,205.47,35508.0,196.1394,196.6272,196.0915,196.5603,35508.0
2021-02-16 11:00:00,205.48,205.78,205.08,205.13,53142.0,196.5698,196.8568,196.1872,196.235,53142.0
2021-02-16 11:10:00,205.09,205.32,205.01,205.11,31215.0,196.1968,196.4168,196.1202,196.2159,31215.0
2021-02-16 11:20:00,205.1,205.13,203.72,203.83,27899.0,196.2063,196.235,194.8862,194.9914,27899.0
2021-02-16 11:30:00,203.88,204.35,203.61,204.09,34857.0,195.0392,195.4888,194.7809,195.2401,34857.0
2021-02-16 11:40:00,204.12,204.67,204.09,204.57,26874.0,195.2688,195.795,195.2401,195.6993,26874.0
2021-02-16 11:50:00,204.55,204.8,204.42,204.53,35022.0,195.6802,195.9193,195.5558,195.661,35022.0
2021-02-16 12:00:00,204.5,204.79,204.26,204.26,33901.0,195.6323,195.9098,195.4027,195.4027,33901.0
2021-02-16 12:10:00,204.25,204.83,204.23,204.83,19373.0,195.3932,195.948,195.374,195.948,19373.0
2021-02-16 12:20:00,204.77,205.1,204.57,205.02,22764.0,195.8906,196.2063,195.6993,196.1298,22764.0
2021-02-16 12:30:00,205.02,205.13,204.85,204.97,19635.0,196.1298,196.235,195.9672,196.082,19635.0
2021-02-16 12:40:00,205.0,205.11,204.73,204.85,20992.0,196.1107,196.2159,195.8524,195.9672,20992.0
2021-02-16 12:50:00,204.94,205.25,204.78,205.25,26636.0,196.0533,196.3498,195.9002,196.3498,26636.0
2021-02-16 13:00:00,205.28,205.79,205.28,205.78,18790.0,196.3785,196.8664,196.3785,196.8568,18790.0
2021-02-16 13:10:00,205.78,205.93,205.5,205.83,28275.0,196.8568,197.0003,196.589,196.9047,28275.0
2021-02-16 13:20:00,205.82,206.15,205.82,206.1,25961.0,196.8951,197.2108,196.8951,197.163,25961.0
2021-02-16 13:30:00,206.14,206.3,205.89,205.99,55954.0,197.2012,197.3543,196.9621,197.0577,55954.0
2021-02-16 13:40:00,206.0,206.04,205.85,205.93,29022.0,197.0673,197.1056,196.9238,197.0003,29022.0
2021-02-16 13:50:00,205.87,205.99,205.8,205.87,15161.0,196.9429,197.0577,196.876,196.9429,15161.0
2021-02-16 14:00:00,205.82,206.02,205.78,205.93,19983.0,196.8951,197.0864,196.8568,197.0003,19983.0
2021-02-16 14:10:00,205.92,206.1,205.72,206.02,18409.0,196.9908,197.163,196.7994,197.0864,18409.0
2021-02-16 14:20:00,206.03,206.32,206.0,206.31,18204.0,197.096,197.3734,197.0673,197.3638,18204.0
2021-02-16 14:30:00,206.31,206.57,206.3,206.57,29558.0,197.3638,197.6126,197.3543,197.6126,29558.0
2021-02-16 14:40:00,206.56,206.57,206.37,206.52,70728.0,197.603,197.6126,197.4212,197.5647,70728.0
2021-02-16 14:50:00,206.52,206.52,206.21,206.27,21841.0,197.5647,197.5647,197.2682,197.3256,21841.0
2021-02-16 15:00:00,206.25,206.27,205.95,206.25,17497.0,197.3065,197.3256,197.0195,197.3065,17497.0
2021-02-16 15:10:00,206.26,206.88,206.13,206.68,38948.0,197.316,197.9091,197.1917,197.7178,38948.0
2021-02-16 15:20:00,206.71,206.76,206.3,206.33,23254.0,197.7465,197.7943,197.3543,197.383,23254.0
2021-02-16 15:30:00,206.29,206.49,206.17,206.23,20045.0,197.3447,197.536,197.2299,197.2873,20045.0
2021-02-16 15:40:00,206.26,206.65,206.16,206.35,33751.0,197.316,197.6891,197.2204,197.4021,33751.0
2021-02-16 15:50:00,206.35,206.46,205.69,205.74,180996.0,197.4021,197.5073,196.7707,196.8186,180996.0
2021-02-17 09:30:00,205.01,205.77,204.48,205.03,163851.0,196.1202,196.8473,195.6132,196.1394,163851.0
2021-02-17 09:40:00,205.11,205.39,204.81,205.15,90441.0,196.2159,196.4837,195.9289,196.2542,90441.0
2021-02-17 09:50:00,205.07,205.77,204.98,205.39,101943.0,196.1776,196.8473,196.0915,196.4837,101943.0
2021-02-17 10:00:00,205.39,205.77,205.38,205.75,51228.0,196.4837,196.8473,196.4742,196.8281,51228.0
2021-02-17 10:10:00,205.74,205.9,205.25,205.78,38508.0,196.8186,196.9716,196.3498,196.8568,38508.0
2021-02-17 10:20:00,205.78,206.04,205.61,205.82,28357.0,196.8568,197.1056,196.6942,196.8951,28357.0
2021-02-17 10:30:00,205.78,206.03,205.54,205.95,88315.0,196.8568,197.096,196.6272,197.0195,88315.0
2021-02-17 10:40:00,205.85,205.92,205.34,205.82,129187.0,196.9238,196.9908,196.4359,196.8951,129187.0
2021-02-17 10:50:00,205.75,205.76,205.42,205.5,124968.0,196.8281,196.8377,196.5124,196.589,124968.0
2021-02-17 11:00:00,205.49,205.81,205.0,205.59,45356.0,196.5794,196.8855,196.1107,196.6751,45356.0
2021-02-17 11:10:00,205.59,205.6,205.18,205.5,56508.0,196.6751,196.6846,196.2828,196.589,56508.0
2021-02-17 11:20:00,205.59,205.64,205.25,205.43,75497.0,196.6751,196.7229,196.3498,196.522,75497.0
2021-02-17 11:30:00,205.31,205.34,204.33,204.43,27452.0,196.4072,196.4359,195.4697,195.5654,27452.0
2021-02-17 11:40:00,204.39,204.92,204.26,204.84,29182.0,195.5271,196.0341,195.4027,195.9576,29182.0
2021-02-17 11:50:00,204.83,205.1,204.54,204.54,26791.0,195.948,196.2063,195.6706,195.6706,26791.0
2021-02-17 12:00:00,204.56,204.8,204.31,204.65,25768.0,195.6897,195.9193,195.4506,195.7758,25768.0
2021-02-17 12:10:00,204.65,204.75,204.34,204.44,32946.0,195.7758,195.8715,195.4793,195.5749,32946.0
2021-02-17 12:20:00,204.49,204.53,204.34,204.51,36282.0,195.6228,195.661,195.4793,195.6419,36282.0
2021-02-17 12:30:00,204.64,204.75,204.34,204.5,25411.0,195.7663,195.8715,195.4793,195.6323,25411.0
2021-02-17 12:40:00,204.51,204.84,204.51,204.75,70514.0,195.6419,195.9576,195.6419,195.8715,70514.0
2021-02-17 12:50:00,204.76,204.91,204.72,204.84,30247.0,195.8811,196.0246,195.8428,195.9576,30247.0
2021-02-17 13:00:00,204.82,204.9,204.57,204.9,24191.0,195.9385,196.015,195.6993,196.015,24191.0
2021-02-17 13:10:00,204.91,205.0,204.77,204.92,22033.0,196.0246,196.1107,195.8906,196.0341,22033.0
2021-02-17 13:20:00,204.89,204.89,204.41,204.45,29676.0,196.0054,196.0054,195.5462,195.5845,29676.0
2021-02-17 13:30:00,204.43,204.62,204.37,204.57,15061.0,195.5654,195.7471,195.508,195.6993,15061.0
2021-02-17 13:40:00,204.59,204.96,204.59,204.65,10246.0,195.7184,196.0724,195.7184,195.7758,10246.0
2021-02-17 13:50:00,204.65,204.82,204.62,204.82,18322.0,195.7758,195.9385,195.7471,195.9385,18322.0
2021-02-17 14:00:00,204.78,204.96,204.69,204.96,10233.0,195.9002,196.0724,195.8141,196.0724,10233.0
2021-02-17 14:10:00,204.97,205.0,204.9,204.9,26701.0,196.082,196.1107,196.015,196.015,26701.0
2021-02-17 14:20:00,204.96,205.0,204.59,204.71,28322.0,196.0724,196.1107,195.7184,195.8332,28322.0
2021-02-17 14:30:00,204.74,204.95,204.72,204.94,22552.0,195.8619,196.0628,195.8428,196.0533,22552.0
2021-02-17 14:40:00,204.95,205.21,204.89,205.12,42037.0,196.0628,196.3115,196.0054,196.2255,42037.0
2021-02-17 14:50:00,205.15,205.52,205.06,205.45,26708.0,196.2542,196.6081,196.1681,196.5411,26708.0
2021-02-17 15:00:00,205.43,205.67,205.33,205.42,19911.0,196.522,196.7516,196.4263,196.5124,19911.0
2021-02-17 15:10:00,205.4,205.79,205.29,205.78,27502.0,196.4933,196.8664,196.3881,196.8568,27502.0
2021-02-17 15:20:00,205.77,206.31,205.7,206.31,45262.0,196.8473,197.3638,196.7803,197.3638,45262.0
2021-02-17 15:30:00,206.31,206.31,205.89,206.22,27263.0,197.3638,197.3638,196.9621,197.2778,27263.0
2021-02-17 15:40:00,206.19,206.47,205.91,206.11,57325.0,197.2491,197.5169,196.9812,197.1725,57325.0
2021-02-17 15:50:00,206.12,206.69,206.1,206.47,133594.0,197.1821,197.7274,197.163,197.5169,133594.0
2021-02-18 09:30:00,205.3,205.42,203.4,203.62,180489.0,196.3976,196.5124,194.58,194.7905,180489.0
2021-02-18 09:40:00,203.41,204.44,203.17,203.85,81611.0,194.5896,195.5749,194.36,195.0105,81611.0
2021-02-18 09:50:00,203.9,204.2,203.15,203.83,87807.0,195.0584,195.3453,194.3409,194.9914,87807.0
2021-02-18 10:00:00,203.96,204.19,203.3,203.58,54427.0,195.1158,195.3358,194.4844,194.7522,54427.0
2021-02-18 10:10:00,203.58,203.67,202.87,202.98,58276.0,194.7522,194.8383,194.073,194.1782,58276.0
2021-02-18 10:20:00,203.02,203.83,202.91,203.76,45019.0,194.2165,194.9914,194.1113,194.9244,45019.0
2021-02-18 10:30:00,203.77,204.08,203.2,203.83,50862.0,194.934,195.2305,194.3887,194.9914,50862.0
2021-02-18 10:40:00,203.84,204.19,203.79,204.1,38332.0,195.001,195.3358,194.9531,195.2497,38332.0
2021-02-18 10:50:00,204.07,204.4,203.78,203.94,61344.0,195.221,195.5367,194.9436,195.0966,61344.0
2021-02-18 11:00:00,203.99,204.04,203.83,203.85,33783.0,195.1445,195.1923,194.9914,195.0105,33783.0
2021-02-18 11:10:00,203.89,203.98,203.51,203.72,68669.0,195.0488,195.1349,194.6853,194.8862,68669.0
2021-02-18 11:20:00,203.72,203.75,203.07,203.09,25926.0,194.8862,194.9149,194.2643,194.2835,25926.0
2021-02-18 11:30:00,203.17,203.64,203.0,203.17,47510.0,194.36,194.8096,194.1974,194.36,47510.0
2021-02-18 11:40:00,203.12,203.25,203.02,203.12,31927.0,194.3122,194.4365,194.2165,194.3122,31927.0
2021-02-18 11:50:00,203.13,203.19,203.0,203.05,41054.0,194.3217,194.3791,194.1974,194.2452,41054.0
2021-02-18 12:00:00,203.06,203.06,202.23,202.38,37818.0,194.2548,194.2548,193.4608,193.6043,37818.0
2021-02-18 12:10:00,202.35,202.84,202.33,202.69,35136.0,193.5756,194.0443,193.5564,193.9008,35136.0
2021-02-18 12:20:00,202.73,202.75,202.36,202.5,44330.0,193.9391,193.9582,193.5851,193.7191,44330.0
2021-02-18 12:30:00,202.49,202.5,201.96,201.96,27561.0,193.7095,193.7191,193.2025,193.2025,27561.0
2021-02-18 12:40:00,201.97,202.35,201.87,202.29,34973.0,193.212,193.5756,193.1164,193.5182,34973.0
2021-02-18 12:50:00,202.29,202.29,202.03,202.13,28704.0,193.5182,193.5182,193.2694,193.3651,28704.0
2021-02-18 13:00:00,202.12,202.24,201.97,202.03,27855.0,193.3555,193.4703,193.212,193.2694,27855.0
2021-02-18 13:10:00,202.01,202.49,201.99,202.47,37133.0,193.2503,193.7095,193.2312,193.6904,37133.0
2021-02-18 13:20:00,202.44,203.28,202.44,203.16,31560.0,193.6617,194.4652,193.6617,194.3504,31560.0
2021-02-18 13:30:00,203.18,203.22,202.99,202.99,33893.0,194.3696,194.4078,194.1878,194.1878,33893.0
2021-02-18 13:40:00,203.0,203.08,202.98,203.05,24968.0,194.1974,194.2739,194.1782,194.2452,24968.0
2021-02-18 13:50:00,203.04,203.17,202.98,203.17,41262.0,194.2356,194.36,194.1782,194.36,41262.0
2021-02-18 14:00:00,203.15,203.2,202.98,203.12,34200.0,194.3409,194.3887,194.1782,194.3122,34200.0
2021-02-18 14:10:00,203.1,203.3,202.98,203.11,32949.0,194.293,194.4844,194.1782,194.3026,32949.0
2021-02-18 14:20:00,203.11,203.14,203.01,203.05,16655.0,194.3026,194.3313,194.2069,194.2452,16655.0
2021-02-18 14:30:00,203.05,203.15,203.0,203.01,25486.0,194.2452,194.3409,194.1974,194.2069,25486.0
2021-02-18 14:40:00,203.03,203.12,202.87,202.97,28963.0,194.2261,194.3122,194.073,194.1687,28963.0
2021-02-18 14:50:00,202.97,203.17,202.95,203.07,38421.0,194.1687,194.36,194.1495,194.2643,38421.0
2021-02-18 15:00:00,203.07,203.22,202.77,203.16,35015.0,194.2643,194.4078,193.9774,194.3504,35015.0
2021-02-18 15:10:00,203.12,203.18,202.86,202.91,54006.0,194.3122,194.3696,194.0635,194.1113,54006.0
2021-02-18 15:20:00,202.91,203.07,202.82,202.84,46313.0,194.1113,194.2643,194.0252,194.0443,46313.0
2021-02-18 15:30:00,202.82,202.83,202.2,202.2,79281.0,194.0252,194.0348,193.4321,193.4321,79281.0
2021-02-18 15:40:00,202.2,202.35,201.85,201.85,127907.0,193.4321,193.5756,193.0972,193.0972,127907.0
2021-02-18 15:50:00,201.9,201.96,200.95,201.13,505737.0,193.1451,193.2025,192.2363,192.4085,505737.0
2021-02-19 09:30:00,201.13,202.18,200.64,200.96,185059.0,192.4085,193.4129,191.9397,192.2458,185059.0
2021-02-19 09:40:00,200.9,201.0,200.34,200.42,60870.0,192.1884,192.2841,191.6527,191.7293,60870.0
2021-02-19 09:50:00,200.46,201.2,200.46,201.14,62217.0,191.7675,192.4754,191.7675,192.418,62217.0
2021-02-19 10:00:00,201.16,201.16,200.33,200.77,26310.0,192.4372,192.4372,191.6432,192.0641,26310.0
2021-02-19 10:10:00,200.7,201.33,200.67,201.18,40164.0,191.9971,192.5998,191.9684,192.4563,40164.0
2021-02-19 10:20:00,201.14,201.93,201.1,201.84,21945.0,192.418,193.1738,192.3798,193.0877,21945.0
2021-02-19 10:30:00,201.82,202.61,201.82,202.61,27184.0,193.0685,193.8243,193.0685,193.8243,27184.0
2021-02-19 10:40:00,202.56,202.88,201.8,201.93,28548.0,193.7765,194.0826,193.0494,193.1738,28548.0
2021-02-19 10:50:00,201.93,202.28,201.83,202.2,23175.0,193.1738,193.5086,193.0781,193.4321,23175.0
2021-02-19 11:00:00,202.22,202.38,202.15,202.19,22894.0,193.4512,193.6043,193.3842,193.4225,22894.0
2021-02-19 11:10:00,202.25,202.3,202.06,202.27,30565.0,193.4799,193.5277,193.2981,193.499,30565.0
2021-02-19 11:20:00,202.3,202.46,201.53,201.75,40030.0,193.5277,193.6808,192.7911,193.0016,40030.0
2021-02-19 11:30:00,201.79,201.9,201.29,201.62,39369.0,193.0398,193.1451,192.5615,192.8772,39369.0
2021-02-19 11:40:00,201.6,201.6,201.14,201.23,26962.0,192.8581,192.8581,192.418,192.5041,26962.0
2021-02-19 11:50:00,201.15,201.28,200.93,200.97,26024.0,192.4276,192.552,192.2171,192.2554,26024.0
2021-02-19 12:00:00,201.01,201.21,200.84,201.02,29589.0,192.2937,192.485,192.131,192.3032,29589.0
2021-02-19 12:10:00,201.08,201.21,200.87,201.21,21138.0,192.3606,192.485,192.1597,192.485,21138.0
2021-02-19 12:20:00,201.18,201.87,201.13,201.65,102785.0,192.4563,193.1164,192.4085,192.9059,102785.0
2021-02-19 12:30:00,201.69,201.71,200.99,201.09,34614.0,192.9442,192.9633,192.2745,192.3702,34614.0
2021-02-19 12:40:00,201.07,201.15,200.73,201.08,60243.0,192.3511,192.4276,192.0258,192.3606,60243.0
2021-02-19 12:50:00,201.08,201.34,200.98,201.34,29395.0,192.3606,192.6094,192.265,192.6094,29395.0
2021-02-19 13:00:00,201.33,201.45,201.17,201.17,30145.0,192.5998,192.7146,192.4467,192.4467,30145.0
2021-02-19 13:10:00,201.17,201.54,201.12,201.5,25635.0,192.4467,192.8007,192.3989,192.7624,25635.0
2021-02-19 13:20:00,201.48,201.61,201.38,201.52,27194.0,192.7433,192.8677,192.6476,192.7816,27194.0
2021-02-19 13:30:00,201.51,201.55,201.37,201.51,27353.0,192.772,192.8103,192.6381,192.772,27353.0
2021-02-19 13:40:00,201.53,202.0,201.52,201.9,22979.0,192.7911,193.2407,192.7816,193.1451,22979.0
2021-02-19 13:50:00,201.94,202.24,201.87,201.94,32396.0,193.1833,193.4703,193.1164,193.1833,32396.0
2021-02-19 14:00:00,201.97,202.0,201.69,201.74,18813.0,193.212,193.2407,192.9442,192.992,18813.0
2021-02-19 14:10:00,201.73,201.73,201.34,201.34,17713.0,192.9825,192.9825,192.6094,192.6094,17713.0
2021-02-19 14:20:00,201.32,201.32,200.8,200.93,29889.0,192.5902,192.5902,192.0928,192.2171,29889.0
2021-02-19 14:30:00,200.94,201.29,200.9,200.93,32144.0,192.2267,192.5615,192.1884,192.2171,32144.0
2021-02-19 14:40:00,200.93,201.1,200.91,201.0,45248.0,192.2171,192.3798,192.198,192.2841,45248.0
2021-02-19 14:50:00,200.99,200.99,200.77,200.84,38851.0,192.2745,192.2745,192.0641,192.131,38851.0
2021-02-19 15:00:00,200.84,200.9,200.55,200.55,44599.0,192.131,192.1884,191.8536,191.8536,44599.0
2021-02-19 15:10:00,200.57,201.14,200.47,201.0,46340.0,191.8728,192.418,191.7771,192.2841,46340.0
2021-02-19 15:20:00,201.0,201.14,200.87,201.11,35984.0,192.2841,192.418,192.1597,192.3893,35984.0
2021-02-19 15:30:00,201.1,201.27,200.88,201.27,38649.0,192.3798,192.5424,192.1693,192.5424,38649.0
2021-02-19 15:40:00,201.3,201.46,200.92,201.14,56087.0,192.5711,192.7242,192.2076,192.418,56087.0
2021-02-19 15:50:00,201.06,201.13,200.41,200.94,155614.0,192.3415,192.4085,191.7197,192.2267,155614.0
2021-02-22 09:30:00,199.18,199.78,198.23,198.45,108882.0,190.543,191.117,189.6342,189.8447,108882.0
2021-02-22 09:40:00,198.46,198.9,198.06,198.51,50621.0,189.8542,190.2752,189.4716,189.9021,50621.0
2021-02-22 09:50:00,198.52,198.59,197.97,198.45,63566.0,189.9116,189.9786,189.3855,189.8447,63566.0
2021-02-22 10:00:00,198.45,198.99,198.16,198.39,47627.0,189.8447,190.3613,189.5673,189.7873,47627.0
2021-02-22 10:10:00,198.4,198.53,197.96,198.16,43232.0,189.7968,189.9212,189.3759,189.5673,43232.0
2021-02-22 10:20:00,198.15,198.34,198.01,198.32,33131.0,189.5577,189.7395,189.4238,189.7203,33131.0
2021-02-22 10:30:00,198.32,198.77,198.22,198.65,36440.0,189.7203,190.1508,189.6247,190.036,36440.0
2021-02-22 10:40:00,198.68,198.98,198.36,198.86,82535.0,190.0647,190.3517,189.7586,190.2369,82535.0
2021-02-22 10:50:00,198.92,198.95,198.16,198.95,28639.0,190.2943,190.323,189.5673,190.323,28639.0
2021-02-22 11:00:00,198.9,198.98,198.31,198.68,28156.0,190.2752,190.3517,189.7108,190.0647,28156.0
2021-02-22 11:10:00,198.69,198.93,198.53,198.86,15015.0,190.0743,190.3039,189.9212,190.2369,15015.0
2021-02-22 11:20:00,198.83,198.85,198.29,198.34,18295.0,190.2082,190.2273,189.6916,189.7395,18295.0
2021-02-22 11:30:00,198.38,198.38,198.08,198.22,28668.0,189.7777,189.7777,189.4907,189.6247,28668.0
2021-02-22 11:40:00,198.22,198.62,198.19,198.46,11266.0,189.6247,190.0073,189.596,189.8542,11266.0
2021-02-22 11:50:00,198.5,198.96,198.45,198.94,20982.0,189.8925,190.3326,189.8447,190.3134,20982.0
2021-02-22 12:00:00,198.96,199.23,198.89,199.16,21887.0,190.3326,190.5909,190.2656,190.5239,21887.0
2021-02-22 12:10:00,199.24,199.48,199.06,199.33,17349.0,190.6004,190.83,190.4282,190.6865,17349.0
2021-02-22 12:20:00,199.34,199.34,198.91,198.96,17639.0,190.6961,190.6961,190.2847,190.3326,17639.0
2021-02-22 12:30:00,198.89,199.1,198.7,199.0,17268.0,190.2656,190.4665,190.0838,190.3708,17268.0
2021-02-22 12:40:00,199.02,199.07,198.89,198.95,16203.0,190.39,190.4378,190.2656,190.323,16203.0
2021-02-22 12:50:00,198.92,199.22,198.85,199.18,13332.0,190.2943,190.5813,190.2273,190.543,13332.0
2021-02-22 13:00:00,199.16,199.36,199.15,199.17,13985.0,190.5239,190.7152,190.5143,190.5335,13985.0
2021-02-22 13:10:00,199.22,199.3,199.12,199.2,19948.0,190.5813,190.6578,190.4856,190.5622,19948.0
2021-02-22 13:20:00,199.23,199.77,199.15,199.72,28262.0,190.5909,191.1074,190.5143,191.0596,28262.0
2021-02-22 13:30:00,199.72,199.88,199.71,199.81,13586.0,191.0596,191.2127,191.05,191.1457,13586.0
2021-02-22 13:40:00,199.84,199.93,199.71,199.76,11512.0,191.1744,191.2605,191.05,191.0979,11512.0
2021-02-22 13:50:00,199.75,199.83,199.57,199.83,14861.0,191.0883,191.1648,190.9161,191.1648,14861.0
2021-02-22 14:00:00,199.82,200.13,199.73,200.0,20038.0,191.1553,191.4518,191.0692,191.3275,20038.0
2021-02-22 14:10:00,200.0,200.08,199.89,200.04,12354.0,191.3275,191.404,191.2222,191.3657,12354.0
2021-02-22 14:20:00,200.09,200.3,199.99,200.19,15238.0,191.4136,191.6145,191.3179,191.5092,15238.0
2021-02-22 14:30:00,200.16,200.42,200.12,200.26,21793.0,191.4805,191.7293,191.4423,191.5762,21793.0
2021-02-22 14:40:00,200.26,200.45,200.22,200.38,17974.0,191.5762,191.758,191.5379,191.691,17974.0
2021-02-22 14:50:00,200.39,200.66,200.33,200.51,31409.0,191.7006,191.9588,191.6432,191.8154,31409.0
2021-02-22 15:00:00,200.53,200.81,200.43,200.78,30387.0,191.8345,192.1023,191.7388,192.0736,30387.0
2021-02-22 15:10:00,200.81,201.09,200.77,200.98,38435.0,192.1023,192.3702,192.0641,192.265,38435.0
2021-02-22 15:20:00,200.97,201.3,200.96,201.17,40673.0,192.2554,192.5711,192.2458,192.4467,40673.0
2021-02-22 15:30:00,201.15,201.54,201.09,201.23,49161.0,192.4276,192.8007,192.3702,192.5041,49161.0
2021-02-22 15:40:00,201.19,201.61,201.15,201.46,63424.0,192.4659,192.8677,192.4276,192.7242,63424.0
2021-02-22 15:50:00,201.47,201.48,200.52,200.58,166292.0,192.7337,192.7433,191.8249,191.8823,166292.0
2021-02-23 09:30:00,200.31,201.27,198.68,199.76,154047.0,191.624,192.5424,190.0647,191.0979,154047.0
2021-02-23 09:40:00,199.82,201.2,199.68,200.43,112470.0,191.1553,192.4754,191.0213,191.7388,112470.0
2021-02-23 09:50:00,200.37,201.79,200.1,201.13,83359.0,191.6814,193.0398,191.4231,192.4085,83359.0
2021-02-23 10:00:00,200.97,201.78,200.56,201.25,64007.0,192.2554,193.0303,191.8632,192.5233,64007.0
2021-02-23 10:10:00,201.33,201.92,200.7,200.86,67339.0,192.5998,193.1642,191.9971,192.1502,67339.0
2021-02-23 10:20:00,200.93,201.32,200.66,201.31,76955.0,192.2171,192.5902,191.9588,192.5807,76955.0
2021-02-23 10:30:00,201.34,201.71,201.05,201.33,86150.0,192.6094,192.9633,192.3319,192.5998,86150.0
2021-02-23 10:40:00,201.28,201.78,201.25,201.66,52968.0,192.552,193.0303,192.5233,192.9155,52968.0
2021-02-23 10:50:00,201.67,202.15,201.5,202.0,50100.0,192.9251,193.3842,192.7624,193.2407,50100.0
2021-02-23 11:00:00,202.0,202.97,201.96,202.61,60279.0,193.2407,194.1687,193.2025,193.8243,60279.0
2021-02-23 11:10:00,202.66,202.98,202.61,202.81,59514.0,193.8721,194.1782,193.8243,194.0156,59514.0
2021-02-23 11:20:00,202.77,203.14,202.44,203.12,113297.0,193.9774,194.3313,193.6617,194.3122,113297.0
2021-02-23 11:30:00,203.13,204.31,203.04,204.14,92961.0,194.3217,195.4506,194.2356,195.2879,92961.0
2021-02-23 11:40:00,204.22,204.28,203.01,203.32,103287.0,195.3645,195.4219,194.2069,194.5035,103287.0
2021-02-23 11:50:00,203.27,203.27,202.03,202.44,29328.0,194.4557,194.4557,193.2694,193.6617,29328.0
2021-02-23 12:00:00,202.38,202.39,201.81,201.92,22080.0,193.6043,193.6138,193.059,193.1642,22080.0
2021-02-23 12:10:00,201.87,201.89,201.49,201.59,22311.0,193.1164,193.1355,192.7529,192.8485,22311.0
2021-02-23 12:20:00,201.57,201.83,201.33,201.69,24624.0,192.8294,193.0781,192.5998,192.9442,24624.0
2021-02-23 12:30:00,201.74,202.01,201.45,201.72,42419.0,192.992,193.2503,192.7146,192.9729,42419.0
2021-02-23 12:40:00,201.75,202.13,201.68,202.07,32558.0,193.0016,193.3651,192.9346,193.3077,32558.0
2021-02-23 12:50:00,201.99,202.05,201.68,201.83,37991.0,193.2312,193.2886,192.9346,193.0781,37991.0
2021-02-23 13:00:00,201.81,201.97,201.63,201.88,47882.0,193.059,193.212,192.8868,193.1259,47882.0
2021-02-23 13:10:00,201.86,201.98,201.57,201.92,64213.0,193.1068,193.2216,192.8294,193.1642,64213.0
2021-02-23 13:20:00,201.91,202.31,201.9,201.97,18524.0,193.1546,193.5373,193.1451,193.212,18524.0
2021-02-23 13:30:00,201.99,202.1,201.88,202.1,12441.0,193.2312,193.3364,193.1259,193.3364,12441.0
2021-02-23 13:40:00,202.02,202.15,201.89,201.96,17816.0,193.2599,193.3842,193.1355,193.2025,17816.0
2021-02-23 13:50:00,201.91,202.26,201.85,202.07,16198.0,193.1546,193.4895,193.0972,193.3077,16198.0
2021-02-23 14:00:00,202.04,202.4,201.97,202.27,25952.0,193.279,193.6234,193.212,193.499,25952.0
2021-02-23 14:10:00,202.23,202.45,202.12,202.44,15990.0,193.4608,193.6712,193.3555,193.6617,15990.0
2021-02-23 14:20:00,202.44,202.51,202.07,202.27,16710.0,193.6617,193.7286,193.3077,193.499,16710.0
2021-02-23 14:30:00,202.25,202.35,201.7,201.87,22293.0,193.4799,193.5756,192.9538,193.1164,22293.0
2021-02-23 14:40:00,201.88,202.27,201.88,202.08,19118.0,193.1259,193.499,193.1259,193.3173,19118.0
2021-02-23 14:50:00,202.09,202.36,202.0,202.17,17828.0,193.3268,193.5851,193.2407,193.4034,17828.0
2021-02-23 15:00:00,202.14,202.32,201.93,202.2,24509.0,193.3747,193.5469,193.1738,193.4321,24509.0
2021-02-23 15:10:00,202.13,202.7,202.13,202.7,32049.0,193.3651,193.9104,193.3651,193.9104,32049.0
2021-02-23 15:20:00,202.7,202.93,202.67,202.74,26086.0,193.9104,194.1304,193.8817,193.9487,26086.0
2021-02-23 15:30:00,202.75,202.76,202.15,202.26,38488.0,193.9582,193.9678,193.3842,193.4895,38488.0
2021-02-23 15:40:00,202.28,202.55,202.22,202.47,44515.0,193.5086,193.7669,193.4512,193.6904,44515.0
2021-02-23 15:50:00,202.52,202.69,202.41,202.48,207792.0,193.7382,193.9008,193.633,193.6999,207792.0
2021-02-24 09:30:00,201.67,203.46,201.63,203.42,133401.0,192.9251,194.6374,192.8868,194.5992,133401.0
2021-02-24 09:40:00,203.32,203.48,202.72,202.72,27503.0,194.5035,194.6566,193.9295,193.9295,27503.0
2021-02-24 09:50:00,202.85,203.5,202.45,203.29,35101.0,194.0539,194.6757,193.6712,194.4748,35101.0
2021-02-24 10:00:00,203.11,203.71,203.02,203.51,25177.0,194.3026,194.8766,194.2165,194.6853,25177.0
2021-02-24 10:10:00,203.4,203.89,203.28,203.81,22769.0,194.58,195.0488,194.4652,194.9723,22769.0
2021-02-24 10:20:00,203.78,204.23,203.54,203.65,50035.0,194.9436,195.374,194.714,194.8192,50035.0
2021-02-24 10:30:00,203.73,204.19,203.69,204.09,237675.0,194.8957,195.3358,194.8575,195.2401,237675.0
2021-02-24 10:40:00,204.17,204.73,204.13,204.66,49849.0,195.3166,195.8524,195.2784,195.7854,49849.0
2021-02-24 10:50:00,204.66,205.15,204.42,205.14,70034.0,195.7854,196.2542,195.5558,196.2446,70034.0
2021-02-24 11:00:00,205.15,205.4,204.99,205.04,43889.0,196.2542,196.4933,196.1011,196.1489,43889.0
2021-02-24 11:10:00,205.07,205.11,204.58,204.8,36070.0,196.1776,196.2159,195.7089,195.9193,36070.0
2021-02-24 11:20:00,204.81,204.9,204.57,204.64,23621.0,195.9289,196.015,195.6993,195.7663,23621.0
2021-02-24 11:30:00,204.62,204.96,204.55,204.88,13056.0,195.7471,196.0724,195.6802,195.9959,13056.0
2021-02-24 11:40:00,204.93,205.24,204.82,205.2,20649.0,196.0437,196.3402,195.9385,196.302,20649.0
2021-02-24 11:50:00,205.14,205.27,204.94,204.94,10991.0,196.2446,196.3689,196.0533,196.0533,10991.0
2021-02-24 12:00:00,204.97,205.22,204.94,205.17,24889.0,196.082,196.3211,196.0533,196.2733,24889.0
2021-02-24 12:10:00,205.17,205.42,205.08,205.35,16833.0,196.2733,196.5124,196.1872,196.4455,16833.0
2021-02-24 12:20:00,205.37,205.39,205.08,205.15,16925.0,196.4646,196.4837,196.1872,196.2542,16925.0
2021-02-24 12:30:00,205.14,205.45,204.96,205.27,15504.0,196.2446,196.5411,196.0724,196.3689,15504.0
2021-02-24 12:40:00,205.23,205.31,205.04,205.08,25018.0,196.3307,196.4072,196.1489,196.1872,25018.0
2021-02-24 12:50:00,205.11,205.47,205.08,205.36,9577.0,196.2159,196.5603,196.1872,196.455,9577.0
2021-02-24 13:00:00,205.4,205.94,205.34,205.65,28393.0,196.4933,197.0099,196.4359,196.7325,28393.0
2021-02-24 13:10:00,205.69,205.71,205.29,205.38,17039.0,196.7707,196.7899,196.3881,196.4742,17039.0
2021-02-24 13:20:00,205.4,205.74,205.31,205.64,16102.0,196.4933,196.8186,196.4072,196.7229,16102.0
2021-02-24 13:30:00,205.69,206.26,205.66,206.24,23485.0,196.7707,197.316,196.742,197.2969,23485.0
2021-02-24 13:40:00,206.2,206.3,205.96,206.26,20359.0,197.2586,197.3543,197.029,197.316,20359.0
2021-02-24 13:50:00,206.29,206.46,206.07,206.25,21012.0,197.3447,197.5073,197.1343,197.3065,21012.0
2021-02-24 14:00:00,206.24,206.39,205.82,205.97,20865.0,197.2969,197.4404,196.8951,197.0386,20865.0
2021-02-24 14:10:00,206.01,206.1,205.86,206.02,26245.0,197.0769,197.163,196.9334,197.0864,26245.0
2021-02-24 14:20:00,206.04,206.04,205.84,205.95,12448.0,197.1056,197.1056,196.9142,197.0195,12448.0
2021-02-24 14:30:00,205.95,206.0,205.67,205.75,16495.0,197.0195,197.0673,196.7516,196.8281,16495.0
2021-02-24 14:40:00,205.74,205.9,205.62,205.69,106655.0,196.8186,196.9716,196.7038,196.7707,106655.0
2021-02-24 14:50:00,205.7,205.7,205.06,205.12,35655.0,196.7803,196.7803,196.1681,196.2255,35655.0
2021-02-24 15:00:00,205.12,205.26,205.02,205.16,20233.0,196.2255,196.3594,196.1298,196.2637,20233.0
2021-02-24 15:10:00,205.18,205.32,205.05,205.11,21580.0,196.2828,196.4168,196.1585,196.2159,21580.0
2021-02-24 15:20:00,205.11,205.3,205.07,205.28,59833.0,196.2159,196.3976,196.1776,196.3785,59833.0
2021-02-24 15:30:00,205.3,205.38,205.09,205.14,31247.0,196.3976,196.4742,196.1968,196.2446,31247.0
2021-02-24 15:40:00,205.14,205.2,204.64,204.84,57359.0,196.2446,196.302,195.7663,195.9576,57359.0
2021-02-24 15:50:00,204.78,204.87,204.07,204.52,213870.0,195.9002,195.9863,195.221,195.6515,213870.0
2021-02-25 09:30:00,203.57,204.48,203.57,204.03,71340.0,194.7427,195.6132,194.7427,195.1827,71340.0
2021-02-25 09:40:00,204.03,205.09,203.78,205.05,70415.0,195.1827,196.1968,194.9436,196.1585,70415.0
2021-02-25 09:50:00,205.09,205.55,204.35,204.51,16753.0,196.1968,196.6368,195.4888,195.6419,16753.0
2021-02-25 10:00:00,204.51,204.8,203.93,204.06,27119.0,195.6419,195.9193,195.0871,195.2114,27119.0
2021-02-25 10:10:00,204.12,204.17,203.5,203.93,40172.0,195.2688,195.3166,194.6757,195.0871,40172.0
2021-02-25 10:20:00,203.94,204.22,203.53,203.65,25781.0,195.0966,195.3645,194.7044,194.8192,25781.0
2021-02-25 10:30:00,203.65,203.79,203.34,203.68,23124.0,194.8192,194.9531,194.5226,194.8479,23124.0
2021-02-25 10:40:00,203.62,203.7,202.8,203.04,51834.0,194.7905,194.867,194.0061,194.2356,51834.0
2021-02-25 10:50:00,203.04,203.63,202.91,203.47,38839.0,194.2356,194.8001,194.1113,194.647,38839.0
2021-02-25 11:00:00,203.49,203.94,203.33,203.89,24583.0,194.6661,195.0966,194.5131,195.0488,24583.0
2021-02-25 11:10:00,203.81,203.81,203.42,203.69,20681.0,194.9723,194.9723,194.5992,194.8575,20681.0
2021-02-25 11:20:00,203.74,203.93,203.54,203.58,12101.0,194.9053,195.0871,194.714,194.7522,12101.0
2021-02-25 11:30:00,203.61,203.77,203.04,203.32,103511.0,194.7809,194.934,194.2356,194.5035,103511.0
2021-02-25 11:40:00,203.28,203.31,202.97,203.21,18570.0,194.4652,194.4939,194.1687,194.3983,18570.0
2021-02-25 11:50:00,203.15,203.43,202.9,203.26,59607.0,194.3409,194.6087,194.1017,194.4461,59607.0
2021-02-25 12:00:00,203.2,203.9,202.99,203.86,74997.0,194.3887,195.0584,194.1878,195.0201,74997.0
2021-02-25 12:10:00,203.9,204.32,203.68,204.18,18277.0,195.0584,195.4601,194.8479,195.3262,18277.0
2021-02-25 12:20:00,204.19,204.28,203.79,203.79,20128.0,195.3358,195.4219,194.9531,194.9531,20128.0
2021-02-25 12:30:00,203.79,203.79,203.03,203.25,16197.0,194.9531,194.9531,194.2261,194.4365,16197.0
2021-02-25 12:40:00,203.3,203.3,202.64,202.89,12488.0,194.4844,194.4844,193.853,194.0922,12488.0
2021-02-25 12:50:00,202.74,202.74,201.79,201.99,29369.0,193.9487,193.9487,193.0398,193.2312,29369.0
2021-02-25 13:00:00,201.95,202.3,201.75,202.29,17946.0,193.1929,193.5277,193.0016,193.5182,17946.0
2021-02-25 13:10:00,202.29,202.51,202.06,202.5,12193.0,193.5182,193.7286,193.2981,193.7191,12193.0
2021-02-25 13:20:00,202.47,202.85,202.31,202.71,15274.0,193.6904,194.0539,193.5373,193.92,15274.0
2021-02-25 13:30:00,202.61,202.61,202.03,202.56,17216.0,193.8243,193.8243,193.2694,193.7765,17216.0
2021-02-25 13:40:00,202.52,203.06,202.45,202.87,14374.0,193.7382,194.2548,193.6712,194.073,14374.0
2021-02-25 13:50:00,202.86,202.87,202.52,202.72,15383.0,194.0635,194.073,193.7382,193.9295,15383.0
2021-02-25 14:00:00,202.71,203.31,202.6,203.16,20434.0,193.92,194.4939,193.8147,194.3504,20434.0
2021-02-25 14:10:00,203.09,203.31,203.04,203.23,14108.0,194.2835,194.4939,194.2356,194.4174,14108.0
2021-02-25 14:20:00,203.2,204.05,203.06,204.05,24580.0,194.3887,195.2018,194.2548,195.2018,24580.0
2021-02-25 14:30:00,204.02,204.02,203.43,203.52,18890.0,195.1732,195.1732,194.6087,194.6948,18890.0
2021-02-25 14:40:00,203.48,203.68,203.34,203.41,14639.0,194.6566,194.8479,194.5226,194.5896,14639.0
2021-02-25 14:50:00,203.4,203.58,203.1,203.11,14695.0,194.58,194.7522,194.293,194.3026,14695.0
2021-02-25 15:00:00,203.05,203.25,202.6,202.75,20656.0,194.2452,194.4365,193.8147,193.9582,20656.0
2021-02-25 15:10:00,202.75,203.14,202.46,202.53,23233.0,193.9582,194.3313,193.6808,193.7478,23233.0
2021-02-25 15:20:00,202.57,202.8,202.5,202.67,24774.0,193.786,194.0061,193.7191,193.8817,24774.0
2021-02-25 15:30:00,202.55,202.71,202.16,202.55,34720.0,193.7669,193.92,193.3938,193.7669,34720.0
2021-02-25 15:40:00,202.57,203.53,202.37,203.18,33564.0,193.786,194.7044,193.5947,194.3696,33564.0
2021-02-25 15:50:00,203.15,204.0,203.14,203.88,189085.0,194.3409,195.154,194.3313,195.0392,189085.0
2021-02-26 09:30:00,206.7,206.99,204.87,205.15,165003.0,197.7369,198.0144,195.9863,196.2542,165003.0
2021-02-26 09:40:00,205.2,205.36,204.11,204.36,66733.0,196.302,196.455,195.2592,195.4984,66733.0
2021-02-26 09:50:00,204.38,204.95,204.01,204.25,44287.0,195.5175,196.0628,195.1636,195.3932,44287.0
2021-02-26 10:00:00,204.25,204.39,203.15,203.23,53658.0,195.3932,195.5271,194.3409,194.4174,53658.0
2021-02-26 10:10:00,203.29,203.9,202.76,202.76,42445.0,194.4748,195.0584,193.9678,193.9678,42445.0
2021-02-26 10:20:00,202.83,203.25,202.06,202.07,77970.0,194.0348,194.4365,193.2981,193.3077,77970.0
2021-02-26 10:30:00,202.15,203.61,202.09,203.59,49696.0,193.3842,194.7809,193.3268,194.7618,49696.0
2021-02-26 10:40:00,203.59,204.65,203.3,204.31,71909.0,194.7618,195.7758,194.4844,195.4506,71909.0
2021-02-26 10:50:00,204.15,204.24,203.39,203.67,23725.0,195.2975,195.3836,194.5705,194.8383,23725.0
2021-02-26 11:00:00,203.69,204.22,203.43,203.93,29566.0,194.8575,195.3645,194.6087,195.0871,29566.0
2021-02-26 11:10:00,203.93,204.22,203.6,203.68,35058.0,195.0871,195.3645,194.7714,194.8479,35058.0
2021-02-26 11:20:00,203.66,203.92,203.39,203.75,29202.0,194.8288,195.0775,194.5705,194.9149,29202.0
2021-02-26 11:30:00,203.71,205.01,203.58,204.91,33296.0,194.8766,196.1202,194.7522,196.0246,33296.0
2021-02-26 11:40:00,204.86,204.9,203.63,203.82,50808.0,195.9767,196.015,194.8001,194.9818,50808.0
2021-02-26 11:50:00,203.79,204.09,203.66,204.08,36795.0,194.9531,195.2401,194.8288,195.2305,36795.0
2021-02-26 12:00:00,204.05,204.68,203.87,204.67,39992.0,195.2018,195.8045,195.0297,195.795,39992.0
2021-02-26 12:10:00,204.63,205.49,204.57,205.47,44081.0,195.7567,196.5794,195.6993,196.5603,44081.0
2021-02-26 12:20:00,205.47,205.72,205.12,205.26,42714.0,196.5603,196.7994,196.2255,196.3594,42714.0
2021-02-26 12:30:00,205.27,205.7,204.98,205.42,37330.0,196.3689,196.7803,196.0915,196.5124,37330.0
2021-02-26 12:40:00,205.45,205.89,205.36,205.8,31349.0,196.5411,196.9621,196.455,196.876,31349.0
2021-02-26 12:50:00,205.8,206.08,205.51,205.65,31227.0,196.876,197.1438,196.5985,196.7325,31227.0
2021-02-26 13:00:00,205.7,205.7,205.08,205.5,33341.0,196.7803,196.7803,196.1872,196.589,33341.0
2021-02-26 13:10:00,205.51,206.25,205.45,205.92,39677.0,196.5985,197.3065,196.5411,196.9908,39677.0
2021-02-26 13:20:00,205.91,206.36,205.75,206.24,29832.0,196.9812,197.4117,196.8281,197.2969,29832.0
2021-02-26 13:30:00,206.28,206.28,205.63,205.69,29093.0,197.3352,197.3352,196.7133,196.7707,29093.0
2021-02-26 13:40:00,205.68,205.78,204.93,205.18,36786.0,196.7612,196.8568,196.0437,196.2828,36786.0
2021-02-26 13:50:00,205.19,205.45,205.0,205.16,36055.0,196.2924,196.5411,196.1107,196.2637,36055.0
2021-02-26 14:00:00,205.14,205.59,204.92,205.25,35564.0,196.2446,196.6751,196.0341,196.3498,35564.0
2021-02-26 14:10:00,205.3,205.55,204.99,205.01,42597.0,196.3976,196.6368,196.1011,196.1202,42597.0
2021-02-26 14:20:00,204.98,205.3,204.85,205.24,34956.0,196.0915,196.3976,195.9672,196.3402,34956.0
2021-02-26 14:30:00,205.25,205.69,205.12,205.59,39601.0,196.3498,196.7707,196.2255,196.6751,39601.0
2021-02-26 14:40:00,205.57,206.03,205.45,205.98,34109.0,196.6559,197.096,196.5411,197.0482,34109.0
2021-02-26 14:50:00,205.96,206.07,205.71,205.83,34918.0,197.029,197.1343,196.7899,196.9047,34918.0
2021-02-26 15:00:00,205.85,206.64,205.84,206.54,35504.0,196.9238,197.6795,196.9142,197.5839,35504.0
2021-02-26 15:10:00,206.53,206.71,206.42,206.6,31566.0,197.5743,197.7465,197.4691,197.6413,31566.0
2021-02-26 15:20:00,206.67,206.8,205.87,206.04,47045.0,197.7082,197.8326,196.9429,197.1056,47045.0
2021-02-26 15:30:00,206.11,206.12,205.4,205.54,49479.0,197.1725,197.1821,196.4933,196.6272,49479.0
2021-02-26 15:40:00,205.52,206.53,205.39,206.28,81814.0,196.6081,197.5743,196.4837,197.3352,81814.0
2021-02-26 15:50:00,206.22,206.26,204.71,204.91,242776.0,197.2778,197.316,195.8332,196.0246,242776.0
2021-03-01 09:30:00,205.78,208.24,204.78,206.39,145081.0,196.8568,199.2102,195.9002,197.4404,145081.0
2021-03-01 09:40:00,206.39,207.42,206.31,207.17,41060.0,197.4404,198.4257,197.3638,198.1866,41060.0
2021-03-01 09:50:00,207.02,207.58,205.84,206.05,143704.0,198.0431,198.5788,196.9142,197.1151,143704.0
2021-03-01 10:00:00,206.03,206.39,205.25,205.27,37907.0,197.096,197.4404,196.3498,196.3689,37907.0
2021-03-01 10:10:00,205.36,205.76,205.19,205.5,34581.0,196.455,196.8377,196.2924,196.589,34581.0
2021-03-01 10:20:00,205.54,205.54,205.02,205.11,29615.0,196.6272,196.6272,196.1298,196.2159,29615.0
2021-03-01 10:30:00,205.09,205.91,205.03,205.48,51276.0,196.1968,196.9812,196.1394,196.5698,51276.0
2021-03-01 10:40:00,205.55,206.14,205.34,206.0,48168.0,196.6368,197.2012,196.4359,197.0673,48168.0
2021-03-01 10:50:00,206.1,206.53,205.7,206.53,27346.0,197.163,197.5743,196.7803,197.5743,27346.0
2021-03-01 11:00:00,206.51,207.26,206.3,207.16,47730.0,197.5552,198.2727,197.3543,198.177,47730.0
2021-03-01 11:10:00,207.14,207.14,206.52,206.63,28579.0,198.1579,198.1579,197.5647,197.67,28579.0
2021-03-01 11:20:00,206.62,206.62,205.97,206.19,36418.0,197.6604,197.6604,197.0386,197.2491,36418.0
2021-03-01 11:30:00,206.2,206.73,206.2,206.37,56625.0,197.2586,197.7656,197.2586,197.4212,56625.0
2021-03-01 11:40:00,206.24,206.62,206.21,206.39,22745.0,197.2969,197.6604,197.2682,197.4404,22745.0
2021-03-01 11:50:00,206.44,207.23,206.43,207.21,37131.0,197.4882,198.244,197.4786,198.2248,37131.0
2021-03-01 12:00:00,207.24,207.58,207.2,207.51,34947.0,198.2535,198.5788,198.2153,198.5118,34947.0
2021-03-01 12:10:00,207.51,207.85,207.44,207.65,30904.0,198.5118,198.8371,198.4449,198.6457,30904.0
2021-03-01 12:20:00,207.68,207.92,207.59,207.69,37996.0,198.6744,198.904,198.5883,198.684,37996.0
2021-03-01 12:30:00,207.69,207.69,207.11,207.15,40775.0,198.684,198.684,198.1292,198.1674,40775.0
2021-03-01 12:40:00,207.15,207.16,206.6,206.88,18743.0,198.1674,198.177,197.6413,197.9091,18743.0
2021-03-01 12:50:00,206.9,207.16,206.38,206.84,23006.0,197.9283,198.177,197.4308,197.8709,23006.0
2021-03-01 13:00:00,206.88,206.89,206.62,206.74,16329.0,197.9091,197.9187,197.6604,197.7752,16329.0
2021-03-01 13:10:00,206.8,206.81,206.38,206.76,25210.0,197.8326,197.8422,197.4308,197.7943,25210.0
2021-03-01 13:20:00,206.83,207.53,206.83,207.36,34366.0,197.8613,198.5309,197.8613,198.3683,34366.0
2021-03-01 13:30:00,207.38,207.44,206.73,206.83,20176.0,198.3875,198.4449,197.7656,197.8613,20176.0
2021-03-01 13:40:00,206.88,207.34,206.88,207.0,18557.0,197.9091,198.3492,197.9091,198.0239,18557.0
2021-03-01 13:50:00,206.93,207.45,206.85,206.85,15541.0,197.957,198.4544,197.8804,197.8804,15541.0
2021-03-01 14:00:00,206.9,207.3,206.89,207.27,21335.0,197.9283,198.3109,197.9187,198.2822,21335.0
2021-03-01 14:10:00,207.26,207.41,207.16,207.35,30476.0,198.2727,198.4162,198.177,198.3588,30476.0
2021-03-01 14:20:00,207.35,207.35,206.67,206.79,15363.0,198.3588,198.3588,197.7082,197.823,15363.0
2021-03-01 14:30:00,206.77,206.77,206.58,206.61,28717.0,197.8039,197.8039,197.6221,197.6508,28717.0
2021-03-01 14:40:00,206.64,206.77,206.28,206.28,35007.0,197.6795,197.8039,197.3352,197.3352,35007.0
2021-03-01 14:50:00,206.25,206.75,206.1,206.49,23775.0,197.3065,197.7848,197.163,197.536,23775.0
2021-03-01 15:00:00,206.49,206.87,206.42,206.87,35897.0,197.536,197.8996,197.4691,197.8996,35897.0
2021-03-01 15:10:00,206.87,207.23,206.85,207.0,42317.0,197.8996,198.244,197.8804,198.0239,42317.0
2021-03-01 15:20:00,206.99,207.26,206.88,206.97,39599.0,198.0144,198.2727,197.9091,197.9952,39599.0
2021-03-01 15:30:00,206.98,206.99,206.55,206.56,43963.0,198.0048,198.0144,197.5934,197.603,43963.0
2021-03-01 15:40:00,206.53,206.81,206.29,206.29,59150.0,197.5743,197.8422,197.3447,197.3447,59150.0
2021-03-01 15:50:00,206.26,206.6,206.02,206.35,198787.0,197.316,197.6413,197.0864,197.4021,198787.0
2021-03-02 09:30:00,208.89,209.81,208.6,208.99,211415.0,199.832,200.7121,199.5545,199.9276,211415.0
2021-03-02 09:40:00,209.08,209.95,208.09,208.13,81567.0,200.0137,200.846,199.0667,199.1049,81567.0
2021-03-02 09:50:00,208.06,209.23,207.9,209.03,84659.0,199.038,200.1572,198.8849,199.9659,84659.0
2021-03-02 10:00:00,208.94,209.06,208.15,208.55,47019.0,199.8798,199.9946,199.1241,199.5067,47019.0
2021-03-02 10:10:00,208.59,208.83,207.96,207.99,85696.0,199.545,199.7746,198.9423,198.971,85696.0
2021-03-02 10:20:00,207.93,208.23,207.26,207.3,67319.0,198.9136,199.2006,198.2727,198.3109,67319.0
2021-03-02 10:30:00,207.25,207.87,206.9,206.9,49009.0,198.2631,198.8562,197.9283,197.9283,49009.0
2021-03-02 10:40:00,206.94,207.34,206.76,207.27,40567.0,197.9665,198.3492,197.7943,198.2822,40567.0
2021-03-02 10:50:00,207.23,207.53,207.14,207.53,53056.0,198.244,198.5309,198.1579,198.5309,53056.0
2021-03-02 11:00:00,207.5,208.07,207.15,207.54,85897.0,198.5022,199.0475,198.1674,198.5405,85897.0
2021-03-02 11:10:00,207.5,207.56,206.47,207.14,61922.0,198.5022,198.5596,197.5169,198.1579,61922.0
2021-03-02 11:20:00,207.11,207.96,206.99,207.96,40012.0,198.1292,198.9423,198.0144,198.9423,40012.0
2021-03-02 11:30:00,207.88,207.88,207.34,207.5,26104.0,198.8658,198.8658,198.3492,198.5022,26104.0
2021-03-02 11:40:00,207.51,207.92,207.3,207.81,25689.0,198.5118,198.904,198.3109,198.7988,25689.0
2021-03-02 11:50:00,207.81,207.91,207.54,207.58,25782.0,198.7988,198.8945,198.5405,198.5788,25782.0
2021-03-02 12:00:00,207.58,208.0,207.55,207.86,24965.0,198.5788,198.9806,198.5501,198.8466,24965.0
2021-03-02 12:10:00,207.86,207.89,207.5,207.72,25532.0,198.8466,198.8753,198.5022,198.7127,25532.0
2021-03-02 12:20:00,207.69,207.7,207.18,207.28,17553.0,198.684,198.6936,198.1961,198.2918,17553.0
2021-03-02 12:30:00,207.29,207.65,207.25,207.54,22165.0,198.3014,198.6457,198.2631,198.5405,22165.0
2021-03-02 12:40:00,207.51,207.6,207.42,207.44,27950.0,198.5118,198.5979,198.4257,198.4449,27950.0
2021-03-02 12:50:00,207.44,207.53,207.4,207.44,20115.0,198.4449,198.5309,198.4066,198.4449,20115.0
2021-03-02 13:00:00,207.42,207.74,207.39,207.58,14142.0,198.4257,198.7318,198.397,198.5788,14142.0
2021-03-02 13:10:00,207.59,207.94,207.53,207.57,27846.0,198.5883,198.9232,198.5309,198.5692,27846.0
2021-03-02 13:20:00,207.59,207.76,207.33,207.5,28557.0,198.5883,198.751,198.3396,198.5022,28557.0
2021-03-02 13:30:00,207.51,207.82,207.24,207.69,49807.0,198.5118,198.8084,198.2535,198.684,49807.0
2021-03-02 13:40:00,207.62,207.77,207.49,207.63,19369.0,198.617,198.7605,198.4927,198.6266,19369.0
2021-03-02 13:50:00,207.57,207.58,207.41,207.45,13553.0,198.5692,198.5788,198.4162,198.4544,13553.0
2021-03-02 14:00:00,207.45,207.63,207.18,207.18,22961.0,198.4544,198.6266,198.1961,198.1961,22961.0
2021-03-02 14:10:00,207.14,207.23,206.93,206.93,26511.0,198.1579,198.244,197.957,197.957,26511.0
2021-03-02 14:20:00,206.92,206.98,206.51,206.74,32105.0,197.9474,198.0048,197.5552,197.7752,32105.0
2021-03-02 14:30:00,206.75,206.83,206.45,206.5,72487.0,197.7848,197.8613,197.4978,197.5456,72487.0
2021-03-02 14:40:00,206.51,206.63,206.03,206.18,76964.0,197.5552,197.67,197.096,197.2395,76964.0
2021-03-02 14:50:00,206.24,206.46,206.09,206.09,70026.0,197.2969,197.5073,197.1534,197.1534,70026.0
2021-03-02 15:00:00,206.09,206.12,205.86,205.95,47833.0,197.1534,197.1821,196.9334,197.0195,47833.0
2021-03-02 15:10:00,205.99,205.99,204.51,204.75,118371.0,197.0577,197.0577,195.6419,195.8715,118371.0
2021-03-02 15:20:00,204.78,205.21,204.66,204.91,61776.0,195.9002,196.3115,195.7854,196.0246,61776.0
2021-03-02 15:30:00,204.88,204.98,204.58,204.61,53029.0,195.9959,196.0915,195.7089,195.7376,53029.0
2021-03-02 15:40:00,204.65,204.78,204.42,204.61,83575.0,195.7758,195.9002,195.5558,195.7376,83575.0
2021-03-02 15:50:00,204.61,204.86,204.1,204.12,234518.0,195.7376,195.9767,195.2497,195.2688,234518.0
2021-03-03 09:30:00,203.37,204.31,202.34,202.76,109706.0,194.5513,195.4506,193.566,193.9678,109706.0
2021-03-03 09:40:00,202.87,202.87,202.18,202.36,66075.0,194.073,194.073,193.4129,193.5851,66075.0
2021-03-03 09:50:00,202.35,202.48,201.18,201.18,169800.0,193.5756,193.6999,192.4563,192.4563,169800.0
2021-03-03 10:00:00,201.13,201.37,200.0,200.52,186238.0,192.4085,192.6381,191.3275,191.8249,186238.0
2021-03-03 10:10:00,200.52,200.7,200.01,200.55,122950.0,191.8249,191.9971,191.337,191.8536,122950.0
2021-03-03 10:20:00,200.56,201.17,200.53,200.66,34813.0,191.8632,192.4467,191.8345,191.9588,34813.0
2021-03-03 10:30:00,200.62,200.77,200.19,200.38,62390.0,191.9206,192.0641,191.5092,191.691,62390.0
2021-03-03 10:40:00,200.17,200.75,200.14,200.18,55336.0,191.4901,192.0449,191.4614,191.4997,55336.0
2021-03-03 10:50:00,200.2,200.54,199.7,200.52,60513.0,191.5188,191.8441,191.0405,191.8249,60513.0
2021-03-03 11:00:00,200.47,201.36,200.42,200.98,34290.0,191.7771,192.6285,191.7293,192.265,34290.0
2021-03-03 11:10:00,200.98,201.19,200.32,201.19,43265.0,192.265,192.4659,191.6336,192.4659,43265.0
2021-03-03 11:20:00,201.15,202.19,200.69,201.97,248378.0,192.4276,193.4225,191.9875,193.212,248378.0
2021-03-03 11:30:00,202.03,202.88,201.97,202.07,90894.0,193.2694,194.0826,193.212,193.3077,90894.0
2021-03-03 11:40:00,202.07,202.93,202.0,202.87,81708.0,193.3077,194.1304,193.2407,194.073,81708.0
2021-03-03 11:50:00,202.85,203.3,202.52,202.73,41081.0,194.0539,194.4844,193.7382,193.9391,41081.0
2021-03-03 12:00:00,202.71,202.79,202.36,202.65,41469.0,193.92,193.9965,193.5851,193.8626,41469.0
2021-03-03 12:10:00,202.56,202.6,202.12,202.25,33624.0,193.7765,193.8147,193.3555,193.4799,33624.0
2021-03-03 12:20:00,202.23,202.43,202.08,202.26,30942.0,193.4608,193.6521,193.3173,193.4895,30942.0
2021-03-03 12:30:00,202.27,202.56,202.26,202.33,33387.0,193.499,193.7765,193.4895,193.5564,33387.0
2021-03-03 12:40:00,202.32,202.54,202.15,202.47,25190.0,193.5469,193.7573,193.3842,193.6904,25190.0
2021-03-03 12:50:00,202.44,202.9,202.17,202.2,23127.0,193.6617,194.1017,193.4034,193.4321,23127.0
2021-03-03 13:00:00,202.18,202.34,202.01,202.3,23750.0,193.4129,193.566,193.2503,193.5277,23750.0
2021-03-03 13:10:00,202.28,202.86,202.12,202.76,21210.0,193.5086,194.0635,193.3555,193.9678,21210.0
2021-03-03 13:20:00,202.8,203.19,202.8,202.96,30837.0,194.0061,194.3791,194.0061,194.1591,30837.0
2021-03-03 13:30:00,202.92,203.14,202.58,202.95,25883.0,194.1208,194.3313,193.7956,194.1495,25883.0
2021-03-03 13:40:00,202.99,203.06,202.6,202.6,21858.0,194.1878,194.2548,193.8147,193.8147,21858.0
2021-03-03 13:50:00,202.62,203.0,202.44,202.89,27936.0,193.8339,194.1974,193.6617,194.0922,27936.0
2021-03-03 14:00:00,202.82,203.22,202.74,203.04,29740.0,194.0252,194.4078,193.9487,194.2356,29740.0
2021-03-03 14:10:00,203.08,203.32,202.75,202.81,21862.0,194.2739,194.5035,193.9582,194.0156,21862.0
2021-03-03 14:20:00,202.83,203.26,202.73,203.2,23913.0,194.0348,194.4461,193.9391,194.3887,23913.0
2021-03-03 14:30:00,203.15,203.28,202.57,203.28,23881.0,194.3409,194.4652,193.786,194.4652,23881.0
2021-03-03 14:40:00,203.24,203.38,203.04,203.27,25197.0,194.427,194.5609,194.2356,194.4557,25197.0
2021-03-03 14:50:00,203.38,203.79,203.3,203.45,36063.0,194.5609,194.9531,194.4844,194.6279,36063.0
2021-03-03 15:00:00,203.45,203.57,202.94,203.07,42601.0,194.6279,194.7427,194.14,194.2643,42601.0
2021-03-03 15:10:00,203.11,203.25,202.92,203.11,41893.0,194.3026,194.4365,194.1208,194.3026,41893.0
2021-03-03 15:20:00,203.17,203.23,202.77,203.05,42168.0,194.36,194.4174,193.9774,194.2452,42168.0
2021-03-03 15:30:00,203.04,203.16,202.73,202.92,42020.0,194.2356,194.3504,193.9391,194.1208,42020.0
2021-03-03 15:40:00,202.92,203.5,202.85,203.3,59223.0,194.1208,194.6757,194.0539,194.4844,59223.0
2021-03-03 15:50:00,203.29,203.35,201.89,202.0,285886.0,194.4748,194.5322,193.1355,193.2407,285886.0
2021-03-04 09:30:00,203.79,204.52,202.87,204.29,244043.0,194.9531,195.6515,194.073,195.4314,244043.0
2021-03-04 09:40:00,204.18,204.74,203.4,204.56,121126.0,195.3262,195.8619,194.58,195.6897,121126.0
2021-03-04 09:50:00,204.44,204.6,203.67,204.18,90320.0,195.5749,195.728,194.8383,195.3262,90320.0
2021-03-04 10:00:00,204.23,204.29,203.1,203.2,93999.0,195.374,195.4314,194.293,194.3887,93999.0
2021-03-04 10:10:00,203.16,203.55,202.58,202.58,79397.0,194.3504,194.7235,193.7956,193.7956,79397.0
2021-03-04 10:20:00,202.6,202.88,202.09,202.6,44028.0,193.8147,194.0826,193.3268,193.8147,44028.0
2021-03-04 10:30:00,202.56,202.94,202.3,202.92,41304.0,193.7765,194.14,193.5277,194.1208,41304.0
2021-03-04 10:40:00,202.84,203.74,202.83,203.57,70997.0,194.0443,194.9053,194.0348,194.7427,70997.0
2021-03-04 10:50:00,203.58,203.71,202.8,203.32,48534.0,194.7522,194.8766,194.0061,194.5035,48534.0
2021-03-04 11:00:00,203.33,203.5,202.72,202.84,43187.0,194.5131,194.6757,193.9295,194.0443,43187.0
2021-03-04 11:10:00,202.87,203.03,202.66,202.95,32410.0,194.073,194.2261,193.8721,194.1495,32410.0
2021-03-04 11:20:00,202.93,203.17,202.82,202.89,43067.0,194.1304,194.36,194.0252,194.0922,43067.0
2021-03-04 11:30:00,202.8,203.13,202.65,202.88,36851.0,194.0061,194.3217,193.8626,194.0826,36851.0
2021-03-04 11:40:00,202.84,203.13,202.53,203.09,54568.0,194.0443,194.3217,193.7478,194.2835,54568.0
2021-03-04 11:50:00,203.06,203.15,202.65,202.83,27103.0,194.2548,194.3409,193.8626,194.0348,27103.0
2021-03-04 12:00:00,202.83,203.13,202.69,203.13,24247.0,194.0348,194.3217,193.9008,194.3217,24247.0
2021-03-04 12:10:00,203.17,203.17,202.07,202.08,116056.0,194.36,194.36,193.3077,193.3173,116056.0
2021-03-04 12:20:00,202.14,202.26,201.39,201.54,59769.0,193.3747,193.4895,192.6572,192.8007,59769.0
2021-03-04 12:30:00,201.5,201.5,200.93,201.25,46794.0,192.7624,192.7624,192.2171,192.5233,46794.0
2021-03-04 12:40:00,201.25,201.63,200.83,201.07,30410.0,192.5233,192.8868,192.1215,192.3511,30410.0
2021-03-04 12:50:00,201.04,201.07,200.25,200.54,79770.0,192.3224,192.3511,191.5666,191.8441,79770.0
2021-03-04 13:00:00,200.55,201.17,200.4,200.98,44672.0,191.8536,192.4467,191.7101,192.265,44672.0
2021-03-04 13:10:00,200.94,200.97,200.22,200.47,33053.0,192.2267,192.2554,191.5379,191.7771,33053.0
2021-03-04 13:20:00,200.42,200.64,199.8,200.63,53167.0,191.7293,191.9397,191.1361,191.9301,53167.0
2021-03-04 13:30:00,200.66,200.88,199.9,200.55,52757.0,191.9588,192.1693,191.2318,191.8536,52757.0
2021-03-04 13:40:00,200.5,200.66,199.68,199.92,62700.0,191.8058,191.9588,191.0213,191.2509,62700.0
2021-03-04 13:50:00,199.93,199.95,198.62,198.64,54164.0,191.2605,191.2796,190.0073,190.0264,54164.0
2021-03-04 14:00:00,198.73,200.03,198.61,199.95,37615.0,190.1125,191.3562,189.9977,191.2796,37615.0
2021-03-04 14:10:00,199.95,200.16,199.5,200.03,34186.0,191.2796,191.4805,190.8491,191.3562,34186.0
2021-03-04 14:20:00,200.02,200.39,199.99,200.25,30353.0,191.3466,191.7006,191.3179,191.5666,30353.0
2021-03-04 14:30:00,200.21,200.25,199.76,199.97,53976.0,191.5284,191.5666,191.0979,191.2988,53976.0
2021-03-04 14:40:00,199.97,200.83,199.83,200.61,43793.0,191.2988,192.1215,191.1648,191.911,43793.0
2021-03-04 14:50:00,200.57,200.69,200.26,200.47,29139.0,191.8728,191.9875,191.5762,191.7771,29139.0
2021-03-04 15:00:00,200.47,200.61,199.48,199.55,104489.0,191.7771,191.911,190.83,190.897,104489.0
2021-03-04 15:10:00,199.47,199.55,198.78,198.85,45439.0,190.8205,190.897,190.1604,190.2273,45439.0
2021-03-04 15:20:00,198.91,199.41,198.67,199.23,40584.0,190.2847,190.7631,190.0551,190.5909,40584.0
2021-03-04 15:30:00,199.15,199.61,199.07,199.23,56665.0,190.5143,190.9544,190.4378,190.5909,56665.0
2021-03-04 15:40:00,199.21,199.98,199.21,199.85,139763.0,190.5717,191.3083,190.5717,191.184,139763.0
2021-03-04 15:50:00,199.92,200.58,199.8,200.57,385785.0,191.2509,191.8823,191.1361,191.8728,385785.0
2021-03-05 09:30:00,201.02,202.2,200.88,201.0,98900.0,192.3032,193.4321,192.1693,192.2841,98900.0
2021-03-05 09:40:00,201.06,202.14,200.9,201.48,65288.0,192.3415,193.3747,192.1884,192.7433,65288.0
2021-03-05 09:50:00,201.58,202.35,201.15,201.8,40158.0,192.839,193.5756,192.4276,193.0494,40158.0
2021-03-05 10:00:00,201.79,202.9,201.48,202.72,46786.0,193.0398,194.1017,192.7433,193.9295,46786.0
2021-03-05 10:10:00,202.75,202.85,201.75,202.77,34831.0,193.9582,194.0539,193.0016,193.9774,34831.0
2021-03-05 10:20:00,202.81,203.14,201.82,202.09,45164.0,194.0156,194.3313,193.0685,193.3268,45164.0
2021-03-05 10:30:00,202.09,202.41,201.11,201.18,49498.0,193.3268,193.633,192.3893,192.4563,49498.0
2021-03-05 10:40:00,201.16,202.24,200.96,202.12,48268.0,192.4372,193.4703,192.2458,193.3555,48268.0
2021-03-05 10:50:00,201.93,204.12,201.8,203.18,199921.0,193.1738,195.2688,193.0494,194.3696,199921.0
2021-03-05 11:00:00,203.17,203.9,202.78,203.17,120576.0,194.36,195.0584,193.9869,194.36,120576.0
2021-03-05 11:10:00,203.25,203.6,202.74,203.2,67159.0,194.4365,194.7714,193.9487,194.3887,67159.0
2021-03-05 11:20:00,203.12,203.26,202.56,203.25,47507.0,194.3122,194.4461,193.7765,194.4365,47507.0
2021-03-05 11:30:00,203.23,203.88,203.17,203.54,51635.0,194.4174,195.0392,194.36,194.714,51635.0
2021-03-05 11:40:00,203.54,204.22,203.24,203.98,52435.0,194.714,195.3645,194.427,195.1349,52435.0
2021-03-05 11:50:00,203.92,204.39,203.68,204.32,40375.0,195.0775,195.5271,194.8479,195.4601,40375.0
2021-03-05 12:00:00,204.41,204.72,204.23,204.26,41940.0,195.5462,195.8428,195.374,195.4027,41940.0
2021-03-05 12:10:00,204.3,204.9,204.28,204.69,32123.0,195.441,196.015,195.4219,195.8141,32123.0
2021-03-05 12:20:00,204.67,205.23,204.67,205.22,28502.0,195.795,196.3307,195.795,196.3211,28502.0
2021-03-05 12:30:00,205.2,205.42,204.6,204.6,27565.0,196.302,196.5124,195.728,195.728,27565.0
2021-03-05 12:40:00,204.6,204.83,204.41,204.46,24739.0,195.728,195.948,195.5462,195.5941,24739.0
2021-03-05 12:50:00,204.49,204.5,203.85,204.07,40737.0,195.6228,195.6323,195.0105,195.221,40737.0
2021-03-05 13:00:00,204.08,204.4,203.72,204.31,24342.0,195.2305,195.5367,194.8862,195.4506,24342.0
2021-03-05 13:10:00,204.33,204.71,204.07,204.62,30222.0,195.4697,195.8332,195.221,195.7471,30222.0
2021-03-05 13:20:00,204.6,204.92,204.58,204.81,26161.0,195.728,196.0341,195.7089,195.9289,26161.0
2021-03-05 13:30:00,204.82,205.24,204.77,204.97,27404.0,195.9385,196.3402,195.8906,196.082,27404.0
2021-03-05 13:40:00,204.97,205.6,204.97,205.5,38263.0,196.082,196.6846,196.082,196.589,38263.0
2021-03-05 13:50:00,205.53,206.24,205.33,205.8,56449.0,196.6177,197.2969,196.4263,196.876,56449.0
2021-03-05 14:00:00,205.86,206.35,205.71,205.79,103049.0,196.9334,197.4021,196.7899,196.8664,103049.0
2021-03-05 14:10:00,205.85,205.85,204.8,204.96,34312.0,196.9238,196.9238,195.9193,196.0724,34312.0
2021-03-05 14:20:00,204.99,205.79,204.98,205.71,29707.0,196.1011,196.8664,196.0915,196.7899,29707.0
2021-03-05 14:30:00,205.85,206.22,205.71,205.97,32747.0,196.9238,197.2778,196.7899,197.0386,32747.0
2021-03-05 14:40:00,205.95,206.1,205.64,205.69,24857.0,197.0195,197.163,196.7229,196.7707,24857.0
2021-03-05 14:50:00,205.72,206.13,205.54,206.04,29979.0,196.7994,197.1917,196.6272,197.1056,29979.0
2021-03-05 15:00:00,206.08,206.38,205.86,206.15,74619.0,197.1438,197.4308,196.9334,197.2108,74619.0
2021-03-05 15:10:00,206.18,206.53,206.01,206.34,47046.0,197.2395,197.5743,197.0769,197.3925,47046.0
2021-03-05 15:20:00,206.29,206.73,206.27,206.62,65868.0,197.3447,197.7656,197.3256,197.6604,65868.0
2021-03-05 15:30:00,206.62,206.78,206.25,206.46,69652.0,197.6604,197.8135,197.3065,197.5073,69652.0
2021-03-05 15:40:00,206.48,207.38,206.4,207.26,158426.0,197.5265,198.3875,197.4499,198.2727,158426.0
2021-03-05 15:50:00,207.29,207.67,206.5,207.01,357451.0,198.3014,198.6649,197.5456,198.0335,357451.0
2021-03-08 09:30:00,207.0,207.59,206.56,206.69,139873.0,198.0239,198.5883,197.603,197.7274,139873.0
2021-03-08 09:40:00,206.67,207.67,206.32,207.34,84792.0,197.7082,198.6649,197.3734,198.3492,84792.0
2021-03-08 09:50:00,207.22,207.81,206.8,207.03,45766.0,198.2344,198.7988,197.8326,198.0526,45766.0
2021-03-08 10:00:00,207.03,209.36,207.02,209.28,78852.0,198.0526,200.2816,198.0431,200.2051,78852.0
2021-03-08 10:10:00,209.3,209.81,208.54,209.1,73901.0,200.2242,200.7121,199.4972,200.0329,73901.0
2021-03-08 10:20:00,208.99,209.27,208.32,208.56,34791.0,199.9276,200.1955,199.2867,199.5163,34791.0
2021-03-08 10:30:00,208.42,209.47,208.31,209.08,27739.0,199.3824,200.3868,199.2771,200.0137,27739.0
2021-03-08 10:40:00,209.13,209.19,208.46,208.46,31667.0,200.0616,200.119,199.4206,199.4206,31667.0
2021-03-08 10:50:00,208.5,208.89,208.47,208.69,32064.0,199.4589,199.832,199.4302,199.6406,32064.0
2021-03-08 11:00:00,208.73,209.72,208.73,209.69,23845.0,199.6789,200.626,199.6789,200.5973,23845.0
2021-03-08 11:10:00,209.72,209.78,208.84,209.06,30418.0,200.626,200.6834,199.7841,199.9946,30418.0
2021-03-08 11:20:00,209.03,209.78,209.03,209.76,19079.0,199.9659,200.6834,199.9659,200.6642,19079.0
2021-03-08 11:30:00,209.79,210.24,209.48,210.13,67782.0,200.6929,201.1234,200.3964,201.0182,67782.0
2021-03-08 11:40:00,210.09,210.12,209.38,209.67,38472.0,200.9799,201.0086,200.3007,200.5782,38472.0
2021-03-08 11:50:00,209.7,210.21,209.62,209.94,35378.0,200.6069,201.0947,200.5303,200.8364,35378.0
2021-03-08 12:00:00,209.93,210.1,209.48,209.84,35362.0,200.8269,200.9895,200.3964,200.7408,35362.0
2021-03-08 12:10:00,209.74,209.96,209.36,209.68,28128.0,200.6451,200.8556,200.2816,200.5877,28128.0
2021-03-08 12:20:00,209.67,209.96,209.66,209.83,44321.0,200.5782,200.8556,200.5686,200.7312,44321.0
2021-03-08 12:30:00,209.84,210.61,209.8,210.39,43872.0,200.7408,201.4774,200.7025,201.2669,43872.0
2021-03-08 12:40:00,210.44,210.89,210.41,210.45,32615.0,201.3148,201.7452,201.2861,201.3243,32615.0
2021-03-08 12:50:00,210.46,210.52,209.81,209.9,17709.0,201.3339,201.3913,200.7121,200.7982,17709.0
2021-03-08 13:00:00,209.87,210.25,209.72,209.99,22783.0,200.7695,201.133,200.626,200.8843,22783.0
2021-03-08 13:10:00,210.02,210.28,209.86,210.11,25506.0,200.913,201.1617,200.7599,200.9991,25506.0
2021-03-08 13:20:00,210.09,210.31,210.04,210.28,24656.0,200.9799,201.1904,200.9321,201.1617,24656.0
2021-03-08 13:30:00,210.29,210.43,209.94,210.36,37101.0,201.1713,201.3052,200.8364,201.2382,37101.0
2021-03-08 13:40:00,210.33,210.48,209.59,209.59,90460.0,201.2095,201.353,200.5016,200.5016,90460.0
2021-03-08 13:50:00,209.5,209.6,208.91,209.11,56517.0,200.4155,200.5112,199.8511,200.0424,56517.0
2021-03-08 14:00:00,209.06,209.65,209.06,209.53,29404.0,199.9946,200.559,199.9946,200.4442,29404.0
2021-03-08 14:10:00,209.5,209.68,208.43,208.44,69999.0,200.4155,200.5877,199.3919,199.4015,69999.0
2021-03-08 14:20:00,208.44,209.0,208.29,208.62,36536.0,199.4015,199.9372,199.258,199.5737,36536.0
2021-03-08 14:30:00,208.64,208.76,208.41,208.61,25047.0,199.5928,199.7076,199.3728,199.5641,25047.0
2021-03-08 14:40:00,208.63,208.74,207.65,207.73,52849.0,199.5832,199.6885,198.6457,198.7223,52849.0
2021-03-08 14:50:00,207.73,208.59,207.7,208.5,48508.0,198.7223,199.545,198.6936,199.4589,48508.0
2021-03-08 15:00:00,208.49,208.51,207.61,207.73,35207.0,199.4493,199.4685,198.6075,198.7223,35207.0
2021-03-08 15:10:00,207.75,207.86,206.91,207.01,46666.0,198.7414,198.8466,197.9378,198.0335,46666.0
2021-03-08 15:20:00,207.0,207.28,206.87,207.06,49161.0,198.0239,198.2918,197.8996,198.0813,49161.0
2021-03-08 15:30:00,207.1,207.36,206.93,207.14,52883.0,198.1196,198.3683,197.957,198.1579,52883.0
2021-03-08 15:40:00,207.09,207.35,206.86,207.06,107368.0,198.11,198.3588,197.89,198.0813,107368.0
2021-03-08 15:50:00,207.06,207.56,206.93,206.98,351310.0,198.0813,198.5596,197.957,198.0048,351310.0
2021-03-09 09:30:00,208.34,211.51,208.02,211.18,154712.0,199.3058,202.3384,198.9997,202.0227,154712.0
2021-03-09 09:40:00,211.3,212.16,210.82,210.99,209542.0,202.1375,202.9602,201.6783,201.8409,209542.0
2021-03-09 09:50:00,211.04,211.55,210.66,210.69,99053.0,201.8887,202.3766,201.5252,201.5539,99053.0
2021-03-09 10:00:00,210.61,211.05,210.04,210.51,125064.0,201.4774,201.8983,200.9321,201.3817,125064.0
2021-03-09 10:10:00,210.51,210.56,209.11,209.9,108802.0,201.3817,201.4296,200.0424,200.7982,108802.0
2021-03-09 10:20:00,209.95,210.02,208.74,208.98,75518.0,200.846,200.913,199.6885,199.9181,75518.0
2021-03-09 10:30:00,208.98,209.18,208.57,208.83,73398.0,199.9181,200.1094,199.5259,199.7746,73398.0
2021-03-09 10:40:00,208.85,209.1,208.77,209.01,38652.0,199.7937,200.0329,199.7172,199.9468,38652.0
2021-03-09 10:50:00,209.01,209.74,208.82,209.6,123265.0,199.9468,200.6451,199.765,200.5112,123265.0
2021-03-09 11:00:00,209.55,209.88,209.17,209.18,41380.0,200.4634,200.779,200.0998,200.1094,41380.0
2021-03-09 11:10:00,209.18,210.22,209.17,209.75,37972.0,200.1094,201.1043,200.0998,200.6547,37972.0
2021-03-09 11:20:00,209.75,210.21,209.67,209.74,22997.0,200.6547,201.0947,200.5782,200.6451,22997.0
2021-03-09 11:30:00,209.81,209.81,209.33,209.47,27707.0,200.7121,200.7121,200.2529,200.3868,27707.0
2021-03-09 11:40:00,209.48,209.55,209.11,209.12,70676.0,200.3964,200.4634,200.0424,200.052,70676.0
2021-03-09 11:50:00,209.11,209.22,208.91,209.06,70913.0,200.0424,200.1477,199.8511,199.9946,70913.0
2021-03-09 12:00:00,209.08,209.58,209.08,209.37,24816.0,200.0137,200.4921,200.0137,200.2912,24816.0
2021-03-09 12:10:00,209.39,209.42,208.95,209.0,71431.0,200.3103,200.339,199.8894,199.9372,71431.0
2021-03-09 12:20:00,208.99,209.01,208.19,208.74,62724.0,199.9276,199.9468,199.1623,199.6885,62724.0
2021-03-09 12:30:00,208.74,208.82,208.66,208.78,27627.0,199.6885,199.765,199.6119,199.7267,27627.0
2021-03-09 12:40:00,208.72,209.07,208.67,208.83,36156.0,199.6693,200.0042,199.6215,199.7746,36156.0
2021-03-09 12:50:00,208.83,208.85,208.53,208.61,18837.0,199.7746,199.7937,199.4876,199.5641,18837.0
2021-03-09 13:00:00,208.67,208.93,208.6,208.72,21784.0,199.6215,199.8702,199.5545,199.6693,21784.0
2021-03-09 13:10:00,208.7,208.78,208.51,208.61,38556.0,199.6502,199.7267,199.4685,199.5641,38556.0
2021-03-09 13:20:00,208.57,208.77,208.31,208.31,29706.0,199.5259,199.7172,199.2771,199.2771,29706.0
2021-03-09 13:30:00,208.29,208.47,208.0,208.24,27727.0,199.258,199.4302,198.9806,199.2102,27727.0
2021-03-09 13:40:00,208.25,208.27,207.79,207.97,25743.0,199.2197,199.2389,198.7797,198.9519,25743.0
2021-03-09 13:50:00,207.97,208.25,207.9,207.94,18565.0,198.9519,199.2197,198.8849,198.9232,18565.0
2021-03-09 14:00:00,207.95,208.01,207.25,207.25,33256.0,198.9327,198.9901,198.2631,198.2631,33256.0
2021-03-09 14:10:00,207.24,207.39,207.07,207.34,33087.0,198.2535,198.397,198.0909,198.3492,33087.0
2021-03-09 14:20:00,207.37,207.72,207.34,207.63,56832.0,198.3779,198.7127,198.3492,198.6266,56832.0
2021-03-09 14:30:00,207.66,208.07,207.65,208.02,46177.0,198.6553,199.0475,198.6457,198.9997,46177.0
2021-03-09 14:40:00,207.99,208.31,207.45,207.72,40308.0,198.971,199.2771,198.4544,198.7127,40308.0
2021-03-09 14:50:00,207.76,207.83,207.46,207.55,23938.0,198.751,198.8179,198.464,198.5501,23938.0
2021-03-09 15:00:00,207.62,207.65,207.14,207.48,52182.0,198.617,198.6457,198.1579,198.4831,52182.0
2021-03-09 15:10:00,207.46,207.49,207.0,207.21,39992.0,198.464,198.4927,198.0239,198.2248,39992.0
2021-03-09 15:20:00,207.24,207.38,207.02,207.13,36107.0,198.2535,198.3875,198.0431,198.1483,36107.0
2021-03-09 15:30:00,207.15,207.15,206.5,206.97,50710.0,198.1674,198.1674,197.5456,197.9952,50710.0
2021-03-09 15:40:00,206.95,207.04,206.25,206.26,59214.0,197.9761,198.0622,197.3065,197.316,59214.0
2021-03-09 15:50:00,206.26,206.72,206.06,206.1,241098.0,197.316,197.7561,197.1247,197.163,241098.0
2021-03-10 09:30:00,206.89,207.51,204.39,205.0,232236.0,197.9187,198.5118,195.5271,196.1107,232236.0
2021-03-10 09:40:00,205.0,205.51,204.56,204.91,87285.0,196.1107,196.5985,195.6897,196.0246,87285.0
2021-03-10 09:50:00,204.92,205.43,204.76,205.28,110838.0,196.0341,196.522,195.8811,196.3785,110838.0
2021-03-10 10:00:00,205.26,205.73,204.78,205.03,126671.0,196.3594,196.809,195.9002,196.1394,126671.0
2021-03-10 10:10:00,205.0,205.68,204.89,205.66,55857.0,196.1107,196.7612,196.0054,196.742,55857.0
2021-03-10 10:20:00,205.7,206.38,205.66,206.17,48814.0,196.7803,197.4308,196.742,197.2299,48814.0
2021-03-10 10:30:00,206.17,206.82,205.82,206.59,73894.0,197.2299,197.8517,196.8951,197.6317,73894.0
2021-03-10 10:40:00,206.59,207.53,206.54,206.91,55426.0,197.6317,198.5309,197.5839,197.9378,55426.0
2021-03-10 10:50:00,206.84,207.89,206.69,207.79,60759.0,197.8709,198.8753,197.7274,198.7797,60759.0
2021-03-10 11:00:00,207.76,207.92,207.31,207.4,29153.0,198.751,198.904,198.3205,198.4066,29153.0
2021-03-10 11:10:00,207.35,207.54,206.93,207.54,46745.0,198.3588,198.5405,197.957,198.5405,46745.0
2021-03-10 11:20:00,207.53,207.92,207.35,207.42,29954.0,198.5309,198.904,198.3588,198.4257,29954.0
2021-03-10 11:30:00,207.45,207.88,207.32,207.32,25618.0,198.4544,198.8658,198.3301,198.3301,25618.0
2021-03-10 11:40:00,207.34,207.42,206.97,207.31,35422.0,198.3492,198.4257,197.9952,198.3205,35422.0
2021-03-10 11:50:00,207.34,207.73,207.23,207.24,19325.0,198.3492,198.7223,198.244,198.2535,19325.0
2021-03-10 12:00:00,207.21,207.49,206.92,207.06,29737.0,198.2248,198.4927,197.9474,198.0813,29737.0
2021-03-10 12:10:00,207.06,207.15,206.86,207.12,64612.0,198.0813,198.1674,197.89,198.1387,64612.0
2021-03-10 12:20:00,207.12,207.36,207.12,207.27,19295.0,198.1387,198.3683,198.1387,198.2822,19295.0
2021-03-10 12:30:00,207.27,207.76,207.07,207.75,17863.0,198.2822,198.751,198.0909,198.7414,17863.0
2021-03-10 12:40:00,207.82,207.93,207.6,207.69,22372.0,198.8084,198.9136,198.5979,198.684,22372.0
2021-03-10 12:50:00,207.69,208.04,207.68,207.82,24806.0,198.684,199.0188,198.6744,198.8084,24806.0
2021-03-10 13:00:00,207.86,207.93,207.42,207.6,27675.0,198.8466,198.9136,198.4257,198.5979,27675.0
2021-03-10 13:10:00,207.59,207.69,207.21,207.44,25313.0,198.5883,198.684,198.2248,198.4449,25313.0
2021-03-10 13:20:00,207.46,207.59,207.13,207.24,19505.0,198.464,198.5883,198.1483,198.2535,19505.0
2021-03-10 13:30:00,207.18,207.29,206.85,207.02,22188.0,198.1961,198.3014,197.8804,198.0431,22188.0
2021-03-10 13:40:00,207.01,207.45,206.78,207.36,72153.0,198.0335,198.4544,197.8135,198.3683,72153.0
2021-03-10 13:50:00,207.34,207.49,207.12,207.31,33532.0,198.3492,198.4927,198.1387,198.3205,33532.0
2021-03-10 14:00:00,207.26,207.43,207.11,207.19,23483.0,198.2727,198.4353,198.1292,198.2057,23483.0
2021-03-10 14:10:00,207.19,207.22,206.94,207.05,28861.0,198.2057,198.2344,197.9665,198.0718,28861.0
2021-03-10 14:20:00,207.06,207.07,206.8,206.8,53301.0,198.0813,198.0909,197.8326,197.8326,53301.0
2021-03-10 14:30:00,206.79,206.9,206.48,206.86,37503.0,197.823,197.9283,197.5265,197.89,37503.0
2021-03-10 14:40:00,206.83,206.88,206.48,206.87,37616.0,197.8613,197.9091,197.5265,197.8996,37616.0
2021-03-10 14:50:00,206.91,207.0,206.74,206.96,34236.0,197.9378,198.0239,197.7752,197.9857,34236.0
2021-03-10 15:00:00,206.95,207.11,206.85,207.09,33816.0,197.9761,198.1292,197.8804,198.11,33816.0
2021-03-10 15:10:00,207.12,207.43,206.67,206.95,64635.0,198.1387,198.4353,197.7082,197.9761,64635.0
2021-03-10 15:20:00,206.95,207.01,206.78,206.8,39363.0,197.9761,198.0335,197.8135,197.8326,39363.0
2021-03-10 15:30:00,206.82,206.83,205.92,205.92,47623.0,197.8517,197.8613,196.9908,196.9908,47623.0
2021-03-10 15:40:00,205.94,206.61,205.84,206.43,77111.0,197.0099,197.6508,196.9142,197.4786,77111.0
2021-03-10 15:50:00,206.37,206.43,205.39,205.45,232230.0,197.4212,197.4786,196.4837,196.5411,232230.0
2021-03-11 09:30:00,206.51,207.25,205.64,205.72,154544.0,197.5552,198.2631,196.7229,196.7994,154544.0
2021-03-11 09:40:00,205.84,206.12,204.27,204.56,79504.0,196.9142,197.1821,195.4123,195.6897,79504.0
2021-03-11 09:50:00,204.51,205.11,204.4,204.86,83383.0,195.6419,196.2159,195.5367,195.9767,83383.0
2021-03-11 10:00:00,205.02,205.33,204.81,205.16,74549.0,196.1298,196.4263,195.9289,196.2637,74549.0
2021-03-11 10:10:00,205.1,205.69,205.05,205.62,38231.0,196.2063,196.7707,196.1585,196.7038,38231.0
2021-03-11 10:20:00,205.54,205.75,205.14,205.65,70679.0,196.6272,196.8281,196.2446,196.7325,70679.0
2021-03-11 10:30:00,205.71,205.72,205.34,205.47,44391.0,196.7899,196.7994,196.4359,196.5603,44391.0
2021-03-11 10:40:00,205.39,205.41,205.03,205.26,68163.0,196.4837,196.5029,196.1394,196.3594,68163.0
2021-03-11 10:50:00,205.19,205.64,205.17,205.48,43375.0,196.2924,196.7229,196.2733,196.5698,43375.0
2021-03-11 11:00:00,205.52,206.07,205.48,205.82,43932.0,196.6081,197.1343,196.5698,196.8951,43932.0
2021-03-11 11:10:00,205.81,205.9,205.67,205.67,33671.0,196.8855,196.9716,196.7516,196.7516,33671.0
2021-03-11 11:20:00,205.69,205.85,205.2,205.26,51285.0,196.7707,196.9238,196.302,196.3594,51285.0
2021-03-11 11:30:00,205.28,205.31,204.72,204.73,49530.0,196.3785,196.4072,195.8428,195.8524,49530.0
2021-03-11 11:40:00,204.78,204.94,204.53,204.93,41223.0,195.9002,196.0533,195.661,196.0437,41223.0
2021-03-11 11:50:00,204.91,205.28,204.84,204.99,88922.0,196.0246,196.3785,195.9576,196.1011,88922.0
2021-03-11 12:00:00,205.02,205.58,204.96,205.44,24082.0,196.1298,196.6655,196.0724,196.5316,24082.0
2021-03-11 12:10:00,205.5,205.61,205.26,205.27,30300.0,196.589,196.6942,196.3594,196.3689,30300.0
2021-03-11 12:20:00,205.25,205.68,205.24,205.44,36477.0,196.3498,196.7612,196.3402,196.5316,36477.0
2021-03-11 12:30:00,205.44,205.56,205.28,205.28,26877.0,196.5316,196.6464,196.3785,196.3785,26877.0
2021-03-11 12:40:00,205.31,205.58,205.23,205.54,19835.0,196.4072,196.6655,196.3307,196.6272,19835.0
2021-03-11 12:50:00,205.5,205.67,205.32,205.52,25346.0,196.589,196.7516,196.4168,196.6081,25346.0
2021-03-11 13:00:00,205.5,205.7,205.4,205.65,49283.0,196.589,196.7803,196.4933,196.7325,49283.0
2021-03-11 13:10:00,205.64,205.68,205.52,205.64,45580.0,196.7229,196.7612,196.6081,196.7229,45580.0
2021-03-11 13:20:00,205.61,205.71,205.57,205.6,58939.0,196.6942,196.7899,196.6559,196.6846,58939.0
2021-03-11 13:30:00,205.63,205.69,205.5,205.57,46324.0,196.7133,196.7707,196.589,196.6559,46324.0
2021-03-11 13:40:00,205.65,205.87,205.58,205.82,29945.0,196.7325,196.9429,196.6655,196.8951,29945.0
2021-03-11 13:50:00,205.78,206.3,205.75,205.81,58047.0,196.8568,197.3543,196.8281,196.8855,58047.0
2021-03-11 14:00:00,205.83,206.2,205.82,206.04,35972.0,196.9047,197.2586,196.8951,197.1056,35972.0
2021-03-11 14:10:00,206.01,206.17,205.91,205.95,27971.0,197.0769,197.2299,196.9812,197.0195,27971.0
2021-03-11 14:20:00,206.02,206.78,205.96,206.68,56198.0,197.0864,197.8135,197.029,197.7178,56198.0
2021-03-11 14:30:00,206.68,206.68,205.89,206.08,38336.0,197.7178,197.7178,196.9621,197.1438,38336.0
2021-03-11 14:40:00,206.07,206.23,205.76,205.76,36359.0,197.1343,197.2873,196.8377,196.8377,36359.0
2021-03-11 14:50:00,205.76,205.86,205.56,205.62,40305.0,196.8377,196.9334,196.6464,196.7038,40305.0
2021-03-11 15:00:00,205.59,205.95,205.58,205.92,58627.0,196.6751,197.0195,196.6655,196.9908,58627.0
2021-03-11 15:10:00,205.9,205.9,205.27,205.27,34029.0,196.9716,196.9716,196.3689,196.3689,34029.0
2021-03-11 15:20:00,205.25,205.89,205.18,205.77,41601.0,196.3498,196.9621,196.2828,196.8473,41601.0
2021-03-11 15:30:00,205.78,205.83,205.09,205.19,80960.0,196.8568,196.9047,196.1968,196.2924,80960.0
2021-03-11 15:40:00,205.17,205.58,205.09,205.48,55060.0,196.2733,196.6655,196.1968,196.5698,55060.0
2021-03-11 15:50:00,205.38,205.47,205.0,205.22,330442.0,196.4742,196.5603,196.1107,196.3211,330442.0
2021-03-12 09:30:00,204.89,204.97,203.8,203.82,168527.0,196.0054,196.082,194.9627,194.9818,168527.0
2021-03-12 09:40:00,203.82,205.22,203.72,205.12,131168.0,194.9818,196.3211,194.8862,196.2255,131168.0
2021-03-12 09:50:00,205.27,205.97,205.05,205.94,56242.0,196.3689,197.0386,196.1585,197.0099,56242.0
2021-03-12 10:00:00,206.0,206.2,204.98,205.24,57788.0,197.0673,197.2586,196.0915,196.3402,57788.0
2021-03-12 10:10:00,205.24,205.38,204.59,205.08,39286.0,196.3402,196.4742,195.7184,196.1872,39286.0
2021-03-12 10:20:00,205.04,205.06,204.52,204.55,35977.0,196.1489,196.1681,195.6515,195.6802,35977.0
2021-03-12 10:30:00,204.56,204.75,204.44,204.68,17340.0,195.6897,195.8715,195.5749,195.8045,17340.0
2021-03-12 10:40:00,204.69,204.96,204.62,204.72,27442.0,195.8141,196.0724,195.7471,195.8428,27442.0
2021-03-12 10:50:00,204.72,204.78,204.3,204.69,37482.0,195.8428,195.9002,195.441,195.8141,37482.0
2021-03-12 11:00:00,204.63,204.7,204.27,204.34,23041.0,195.7567,195.8237,195.4123,195.4793,23041.0
2021-03-12 11:10:00,204.34,204.69,204.29,204.35,41929.0,195.4793,195.8141,195.4314,195.4888,41929.0
2021-03-12 11:20:00,204.35,204.66,204.24,204.56,46493.0,195.4888,195.7854,195.3836,195.6897,46493.0
2021-03-12 11:30:00,204.56,205.04,204.55,204.96,56715.0,195.6897,196.1489,195.6802,196.0724,56715.0
2021-03-12 11:40:00,204.92,204.92,204.44,204.44,29324.0,196.0341,196.0341,195.5749,195.5749,29324.0
2021-03-12 11:50:00,204.35,204.45,204.24,204.28,28797.0,195.4888,195.5845,195.3836,195.4219,28797.0
2021-03-12 12:00:00,204.29,204.31,203.29,203.31,42362.0,195.4314,195.4506,194.4748,194.4939,42362.0
2021-03-12 12:10:00,203.32,203.78,202.76,202.87,58965.0,194.5035,194.9436,193.9678,194.073,58965.0
2021-03-12 12:20:00,202.87,203.22,202.83,203.05,39304.0,194.073,194.4078,194.0348,194.2452,39304.0
2021-03-12 12:30:00,203.06,203.41,203.05,203.39,34244.0,194.2548,194.5896,194.2452,194.5705,34244.0
2021-03-12 12:40:00,203.33,203.38,202.92,203.3,44137.0,194.5131,194.5609,194.1208,194.4844,44137.0
2021-03-12 12:50:00,203.28,203.28,202.28,202.58,64073.0,194.4652,194.4652,193.5086,193.7956,64073.0
2021-03-12 13:00:00,202.61,203.23,202.59,202.81,49235.0,193.8243,194.4174,193.8052,194.0156,49235.0
2021-03-12 13:10:00,202.81,203.39,202.77,203.13,32528.0,194.0156,194.5705,193.9774,194.3217,32528.0
2021-03-12 13:20:00,203.11,203.18,202.85,203.1,24679.0,194.3026,194.3696,194.0539,194.293,24679.0
2021-03-12 13:30:00,203.11,203.25,202.99,203.25,37378.0,194.3026,194.4365,194.1878,194.4365,37378.0
2021-03-12 13:40:00,203.25,203.93,203.25,203.67,131041.0,194.4365,195.0871,194.4365,194.8383,131041.0
2021-03-12 13:50:00,203.66,204.79,203.59,204.68,73038.0,194.8288,195.9098,194.7618,195.8045,73038.0
2021-03-12 14:00:00,204.64,205.1,204.53,204.88,89457.0,195.7663,196.2063,195.661,195.9959,89457.0
2021-03-12 14:10:00,204.87,205.04,204.8,205.04,36145.0,195.9863,196.1489,195.9193,196.1489,36145.0
2021-03-12 14:20:00,205.01,205.2,204.92,204.99,30080.0,196.1202,196.302,196.0341,196.1011,30080.0
2021-03-12 14:30:00,205.0,205.23,204.91,205.18,29312.0,196.1107,196.3307,196.0246,196.2828,29312.0
2021-03-12 14:40:00,205.24,205.44,205.12,205.25,31510.0,196.3402,196.5316,196.2255,196.3498,31510.0
2021-03-12 14:50:00,205.25,205.43,205.22,205.27,28822.0,196.3498,196.522,196.3211,196.3689,28822.0
2021-03-12 15:00:00,205.27,205.6,205.26,205.59,40713.0,196.3689,196.6846,196.3594,196.6751,40713.0
2021-03-12 15:10:00,205.59,206.77,205.52,206.67,194231.0,196.6751,197.8039,196.6081,197.7082,194231.0
2021-03-12 15:20:00,206.67,207.6,206.27,207.44,229177.0,197.7082,198.5979,197.3256,198.4449,229177.0
2021-03-12 15:30:00,207.38,208.29,206.88,208.0,239581.0,198.3875,199.258,197.9091,198.9806,239581.0
2021-03-12 15:40:00,207.97,208.46,207.75,208.09,165623.0,198.9519,199.4206,198.7414,199.0667,165623.0
2021-03-12 15:50:00,208.06,208.43,206.92,208.15,447085.0,199.038,199.3919,197.9474,199.1241,447085.0
2021-03-15 09:30:00,193.01,193.18,189.48,191.76,1303480.0,184.6406,184.8032,181.2636,183.4448,1303480.0
2021-03-15 09:40:00,191.68,191.76,189.73,190.73,671230.0,183.3682,183.4448,181.5028,182.4594,671230.0
2021-03-15 09:50:00,190.58,192.01,190.5,191.49,464439.0,182.3159,183.6839,182.2394,183.1865,464439.0
2021-03-15 10:00:00,191.53,191.56,189.67,190.16,518888.0,183.2248,183.2534,181.4454,181.9142,518888.0
2021-03-15 10:10:00,190.22,190.94,189.92,190.65,265723.0,181.9716,182.6603,181.6846,182.3829,265723.0
2021-03-15 10:20:00,190.63,191.55,190.0,190.63,380429.0,182.3638,183.2439,181.7611,182.3638,380429.0
2021-03-15 10:30:00,190.62,190.89,188.2,189.84,514208.0,182.3542,182.6125,180.0391,181.608,514208.0
2021-03-15 10:40:00,189.88,190.42,189.6,189.9,206047.0,181.6463,182.1629,181.3784,181.6654,206047.0
2021-03-15 10:50:00,189.9,190.41,189.6,190.24,208191.0,181.6654,182.1533,181.3784,181.9907,208191.0
2021-03-15 11:00:00,190.21,190.34,189.27,189.53,153869.0,181.962,182.0864,181.0627,181.3115,153869.0
2021-03-15 11:10:00,189.52,189.66,189.36,189.66,129056.0,181.3019,181.4358,181.1488,181.4358,129056.0
2021-03-15 11:20:00,189.66,189.67,189.21,189.37,286596.0,181.4358,181.4454,181.0054,181.1584,286596.0
2021-03-15 11:30:00,189.37,190.45,189.05,190.36,238950.0,181.1584,182.1916,180.8523,182.1055,238950.0
2021-03-15 11:40:00,190.32,190.41,189.87,190.2,106533.0,182.0672,182.1533,181.6367,181.9524,106533.0
2021-03-15 11:50:00,190.27,190.47,189.98,190.34,86066.0,182.0194,182.2107,181.742,182.0864,86066.0
2021-03-15 12:00:00,190.31,190.8,190.23,190.77,103953.0,182.0577,182.5264,181.9811,182.4977,103953.0
2021-03-15 12:10:00,190.77,190.78,189.95,190.11,152449.0,182.4977,182.5073,181.7133,181.8663,152449.0
2021-03-15 12:20:00,190.1,190.4,189.8,190.34,179772.0,181.8568,182.1437,181.5698,182.0864,179772.0
2021-03-15 12:30:00,190.32,190.36,189.84,189.92,81706.0,182.0672,182.1055,181.608,181.6846,81706.0
2021-03-15 12:40:00,189.94,189.94,188.62,188.64,152593.0,181.7037,181.7037,180.4409,180.4601,152593.0
2021-03-15 12:50:00,188.68,189.33,188.65,188.86,134168.0,180.4983,181.1201,180.4696,180.6705,134168.0
2021-03-15 13:00:00,188.91,189.29,188.61,188.77,114384.0,180.7184,181.0819,180.4314,180.5844,114384.0
2021-03-15 13:10:00,188.76,189.02,188.63,188.79,102561.0,180.5749,180.8236,180.4505,180.6036,102561.0
2021-03-15 13:20:00,188.79,188.93,188.28,188.4,138812.0,180.6036,180.7375,180.1157,180.2305,138812.0
2021-03-15 13:30:00,188.4,188.73,188.39,188.7,140568.0,180.2305,180.5462,180.2209,180.5175,140568.0
2021-03-15 13:40:00,188.69,189.18,188.55,188.6,89085.0,180.5079,180.9767,180.374,180.4218,89085.0
2021-03-15 13:50:00,188.62,188.71,188.29,188.44,113173.0,180.4409,180.527,180.1252,180.2687,113173.0
2021-03-15 14:00:00,188.43,188.98,188.35,188.55,81395.0,180.2592,180.7853,180.1826,180.374,81395.0
2021-03-15 14:10:00,188.53,188.79,188.43,188.63,63647.0,180.3548,180.6036,180.2592,180.4505,63647.0
2021-03-15 14:20:00,188.62,189.1,188.59,188.74,84016.0,180.4409,180.9001,180.4122,180.5557,84016.0
2021-03-15 14:30:00,188.71,189.1,188.71,189.05,59463.0,180.527,180.9001,180.527,180.8523,59463.0
2021-03-15 14:40:00,189.09,189.3,188.7,188.72,108143.0,180.8906,181.0914,180.5175,180.5366,108143.0
2021-03-15 14:50:00,188.72,188.83,188.62,188.8,87941.0,180.5366,180.6418,180.4409,180.6131,87941.0
2021-03-15 15:00:00,188.78,189.28,188.77,188.97,157094.0,180.594,181.0723,180.5844,180.7758,157094.0
2021-03-15 15:10:00,188.95,189.17,188.84,189.11,96198.0,180.7566,180.9671,180.6514,180.9097,96198.0
2021-03-15 15:20:00,189.08,189.08,188.82,188.98,107579.0,180.881,180.881,180.6323,180.7853,107579.0
2021-03-15 15:30:00,189.0,189.35,188.94,189.09,177175.0,180.8045,181.1393,180.7471,180.8906,177175.0
2021-03-15 15:40:00,189.09,189.41,188.69,188.9,259706.0,180.8906,181.1967,180.5079,180.7088,259706.0
2021-03-15 15:50:00,188.91,189.53,188.74,189.14,636340.0,180.7184,181.3115,180.5557,180.9384,636340.0
2021-03-16 09:30:00,191.54,191.6,187.7,188.07,453959.0,183.2343,183.2917,179.5608,179.9148,453959.0
2021-03-16 09:40:00,188.0,189.62,187.71,189.17,240070.0,179.8478,181.3976,179.5704,180.9671,240070.0
2021-03-16 09:50:00,189.1,189.62,187.61,187.73,243701.0,180.9001,181.3976,179.4747,179.5895,243701.0
2021-03-16 10:00:00,187.72,188.55,187.23,188.05,203669.0,179.58,180.374,179.1112,179.8957,203669.0
2021-03-16 10:10:00,188.0,188.66,187.73,188.45,240236.0,179.8478,180.4792,179.5895,180.2783,240236.0
2021-03-16 10:20:00,188.5,189.59,188.49,189.48,89697.0,180.3261,181.3689,180.3166,181.2636,89697.0
2021-03-16 10:30:00,189.5,190.17,189.21,189.43,141174.0,181.2828,181.9237,181.0054,181.2158,141174.0
2021-03-16 10:40:00,189.44,189.47,188.77,188.78,85227.0,181.2254,181.2541,180.5844,180.594,85227.0
2021-03-16 10:50:00,188.8,189.41,188.73,189.16,84821.0,180.6131,181.1967,180.5462,180.9575,84821.0
2021-03-16 11:00:00,189.13,189.53,188.93,189.35,235557.0,180.9288,181.3115,180.7375,181.1393,235557.0
2021-03-16 11:10:00,189.42,189.66,188.82,189.06,80130.0,181.2062,181.4358,180.6323,180.8619,80130.0
2021-03-16 11:20:00,189.16,189.16,188.86,188.96,66349.0,180.9575,180.9575,180.6705,180.7662,66349.0
2021-03-16 11:30:00,188.97,189.24,188.9,189.0,94633.0,180.7758,181.0341,180.7088,180.8045,94633.0
2021-03-16 11:40:00,189.0,189.37,188.91,189.35,59432.0,180.8045,181.1584,180.7184,181.1393,59432.0
2021-03-16 11:50:00,189.34,189.4,189.08,189.25,32111.0,181.1297,181.1871,180.881,181.0436,32111.0
2021-03-16 12:00:00,189.23,189.4,189.13,189.31,41355.0,181.0245,181.1871,180.9288,181.101,41355.0
2021-03-16 12:10:00,189.31,190.58,189.22,190.01,99355.0,181.101,182.3159,181.0149,181.7707,99355.0
2021-03-16 12:20:00,190.05,190.84,189.94,190.69,82623.0,181.8089,182.5647,181.7037,182.4212,82623.0
2021-03-16 12:30:00,190.68,190.75,190.39,190.49,87226.0,182.4116,182.4786,182.1342,182.2298,87226.0
2021-03-16 12:40:00,190.49,190.68,190.16,190.21,48726.0,182.2298,182.4116,181.9142,181.962,48726.0
2021-03-16 12:50:00,190.22,190.24,189.71,189.97,40596.0,181.9716,181.9907,181.4837,181.7324,40596.0
2021-03-16 13:00:00,189.98,190.19,189.85,189.91,48081.0,181.742,181.9429,181.6176,181.675,48081.0
2021-03-16 13:10:00,189.93,190.6,189.88,190.49,98442.0,181.6941,182.3351,181.6463,182.2298,98442.0
2021-03-16 13:20:00,190.48,190.57,190.15,190.15,44639.0,182.2203,182.3064,181.9046,181.9046,44639.0
2021-03-16 13:30:00,190.18,190.21,189.87,189.87,29208.0,181.9333,181.962,181.6367,181.6367,29208.0
2021-03-16 13:40:00,189.89,189.94,189.6,189.89,33193.0,181.6559,181.7037,181.3784,181.6559,33193.0
2021-03-16 13:50:00,189.89,189.94,189.46,189.49,23914.0,181.6559,181.7037,181.2445,181.2732,23914.0
2021-03-16 14:00:00,189.46,189.83,189.38,189.77,83654.0,181.2445,181.5985,181.168,181.5411,83654.0
2021-03-16 14:10:00,189.78,189.84,189.4,189.43,48475.0,181.5506,181.608,181.1871,181.2158,48475.0
2021-03-16 14:20:00,189.44,189.78,189.15,189.64,87108.0,181.2254,181.5506,180.948,181.4167,87108.0
2021-03-16 14:30:00,189.65,189.82,189.51,189.81,63287.0,181.4263,181.5889,181.2923,181.5793,63287.0
2021-03-16 14:40:00,189.84,190.2,189.82,190.02,59886.0,181.608,181.9524,181.5889,181.7802,59886.0
2021-03-16 14:50:00,190.05,190.78,189.98,190.5,75139.0,181.8089,182.5073,181.742,182.2394,75139.0
2021-03-16 15:00:00,190.45,190.85,190.36,190.75,74439.0,182.1916,182.5742,182.1055,182.4786,74439.0
2021-03-16 15:10:00,190.75,191.01,190.6,190.91,89029.0,182.4786,182.7273,182.3351,182.6316,89029.0
2021-03-16 15:20:00,190.91,191.01,190.61,190.93,181839.0,182.6316,182.7273,182.3446,182.6508,181839.0
2021-03-16 15:30:00,190.93,191.49,190.81,191.4,107800.0,182.6508,183.1865,182.536,183.1004,107800.0
2021-03-16 15:40:00,191.4,191.62,191.2,191.27,138223.0,183.1004,183.3108,182.9091,182.976,138223.0
2021-03-16 15:50:00,191.27,191.44,190.79,190.9,403183.0,182.976,183.1387,182.5168,182.6221,403183.0
2021-03-17 09:30:00,189.73,189.8,189.18,189.56,202454.0,181.5028,181.5698,180.9767,181.3402,202454.0
2021-03-17 09:40:00,189.58,189.83,188.89,189.0,112276.0,181.3593,181.5985,180.6992,180.8045,112276.0
2021-03-17 09:50:00,189.03,189.2,188.6,188.67,151859.0,180.8332,180.9958,180.4218,180.4888,151859.0
2021-03-17 10:00:00,188.63,188.69,188.39,188.5,81965.0,180.4505,180.5079,180.2209,180.3261,81965.0
2021-03-17 10:10:00,188.51,188.77,188.11,188.49,87115.0,180.3357,180.5844,179.9531,180.3166,87115.0
2021-03-17 10:20:00,188.45,188.48,188.09,188.35,61654.0,180.2783,180.307,179.9339,180.1826,61654.0
2021-03-17 10:30:00,188.35,188.67,188.12,188.12,63668.0,180.1826,180.4888,179.9626,179.9626,63668.0
2021-03-17 10:40:00,188.1,188.29,187.9,188.05,102907.0,179.9435,180.1252,179.7522,179.8957,102907.0
2021-03-17 10:50:00,188.04,188.53,187.85,188.49,77784.0,179.8861,180.3548,179.7043,180.3166,77784.0
2021-03-17 11:00:00,188.45,188.66,187.96,187.96,49113.0,180.2783,180.4792,179.8096,179.8096,49113.0
2021-03-17 11:10:00,187.99,188.27,187.75,188.12,37954.0,179.8383,180.1061,179.6087,179.9626,37954.0
2021-03-17 11:20:00,188.05,188.27,187.82,188.16,50044.0,179.8957,180.1061,179.6756,180.0009,50044.0
2021-03-17 11:30:00,188.16,188.16,187.85,187.91,41698.0,180.0009,180.0009,179.7043,179.7617,41698.0
2021-03-17 11:40:00,187.97,188.1,187.77,187.77,33917.0,179.8191,179.9435,179.6278,179.6278,33917.0
2021-03-17 11:50:00,187.78,188.01,187.67,187.91,78610.0,179.6374,179.8574,179.5321,179.7617,78610.0
2021-03-17 12:00:00,187.94,188.02,187.85,188.01,47775.0,179.7904,179.867,179.7043,179.8574,47775.0
2021-03-17 12:10:00,188.04,188.24,187.96,188.08,77811.0,179.8861,180.0774,179.8096,179.9244,77811.0
2021-03-17 12:20:00,188.08,188.1,187.52,187.76,83436.0,179.9244,179.9435,179.3886,179.6182,83436.0
2021-03-17 12:30:00,187.76,187.81,187.23,187.45,65600.0,179.6182,179.6661,179.1112,179.3217,65600.0
2021-03-17 12:40:00,187.45,187.7,187.25,187.46,52644.0,179.3217,179.5608,179.1303,179.3312,52644.0
2021-03-17 12:50:00,187.47,187.85,187.42,187.79,60638.0,179.3408,179.7043,179.293,179.6469,60638.0
2021-03-17 13:00:00,187.86,188.0,187.83,187.96,33544.0,179.7139,179.8478,179.6852,179.8096,33544.0
2021-03-17 13:10:00,187.98,188.12,187.81,188.02,55663.0,179.8287,179.9626,179.6661,179.867,55663.0
2021-03-17 13:20:00,188.02,188.06,187.93,187.99,40279.0,179.867,179.9052,179.7809,179.8383,40279.0
2021-03-17 13:30:00,187.99,188.07,187.75,188.0,39197.0,179.8383,179.9148,179.6087,179.8478,39197.0
2021-03-17 13:40:00,188.0,188.45,187.93,188.11,94769.0,179.8478,180.2783,179.7809,179.9531,94769.0
2021-03-17 13:50:00,188.14,188.2,187.91,187.98,29894.0,179.9817,180.0391,179.7617,179.8287,29894.0
2021-03-17 14:00:00,188.04,188.5,187.62,187.71,94665.0,179.8861,180.3261,179.4843,179.5704,94665.0
2021-03-17 14:10:00,187.71,188.04,187.66,187.68,54315.0,179.5704,179.8861,179.5226,179.5417,54315.0
2021-03-17 14:20:00,187.7,187.76,187.47,187.48,94235.0,179.5608,179.6182,179.3408,179.3504,94235.0
2021-03-17 14:30:00,187.48,187.63,187.09,187.15,98422.0,179.3504,179.4939,178.9773,179.0347,98422.0
2021-03-17 14:40:00,187.15,187.36,186.73,186.87,124099.0,179.0347,179.2356,178.6329,178.7668,124099.0
2021-03-17 14:50:00,186.87,187.95,186.74,187.95,100460.0,178.7668,179.8,178.6425,179.8,100460.0
2021-03-17 15:00:00,187.96,187.96,187.51,187.6,91343.0,179.8096,179.8096,179.3791,179.4652,91343.0
2021-03-17 15:10:00,187.63,187.7,187.05,187.56,77373.0,179.4939,179.5608,178.939,179.4269,77373.0
2021-03-17 15:20:00,187.5,187.58,187.14,187.17,67884.0,179.3695,179.446,179.0251,179.0538,67884.0
2021-03-17 15:30:00,187.17,187.51,186.97,187.25,170742.0,179.0538,179.3791,178.8625,179.1303,170742.0
2021-03-17 15:40:00,187.28,187.59,187.1,187.11,200590.0,179.159,179.4556,178.9868,178.9964,200590.0
2021-03-17 15:50:00,187.07,187.16,186.56,186.72,494424.0,178.9581,179.0442,178.4703,178.6233,494424.0
2021-03-18 09:30:00,186.02,186.79,185.48,186.76,104518.0,177.9537,178.6903,177.4371,178.6616,104518.0
2021-03-18 09:40:00,186.74,187.09,185.67,185.85,67487.0,178.6425,178.9773,177.6189,177.791,67487.0
2021-03-18 09:50:00,185.91,186.45,185.62,186.43,119557.0,177.8484,178.365,177.571,178.3459,119557.0
2021-03-18 10:00:00,186.37,186.54,185.5,186.06,147212.0,178.2885,178.4511,177.4562,177.9919,147212.0
2021-03-18 10:10:00,186.06,186.16,185.82,186.02,34194.0,177.9919,178.0876,177.7624,177.9537,34194.0
2021-03-18 10:20:00,186.04,186.61,185.88,186.2,88018.0,177.9728,178.5181,177.8197,178.1259,88018.0
2021-03-18 10:30:00,186.19,186.35,185.78,186.2,48537.0,178.1163,178.2694,177.7241,178.1259,48537.0
2021-03-18 10:40:00,186.24,186.65,186.2,186.54,31570.0,178.1641,178.5564,178.1259,178.4511,31570.0
2021-03-18 10:50:00,186.54,186.86,186.34,186.69,46916.0,178.4511,178.7573,178.2598,178.5946,46916.0
2021-03-18 11:00:00,186.73,186.92,186.34,186.42,66192.0,178.6329,178.8147,178.2598,178.3363,66192.0
2021-03-18 11:10:00,186.43,186.66,186.35,186.59,54029.0,178.3459,178.5659,178.2694,178.499,54029.0
2021-03-18 11:20:00,186.58,186.59,186.04,186.06,45568.0,178.4894,178.499,177.9728,177.9919,45568.0
2021-03-18 11:30:00,186.07,186.08,185.63,185.82,56562.0,178.0015,178.0111,177.5806,177.7624,56562.0
2021-03-18 11:40:00,185.79,186.23,185.41,186.16,56563.0,177.7337,178.1546,177.3701,178.0876,56563.0
2021-03-18 11:50:00,186.18,186.24,185.29,185.7,45844.0,178.1067,178.1641,177.2553,177.6476,45844.0
2021-03-18 12:00:00,185.7,185.73,185.32,185.45,111555.0,177.6476,177.6763,177.284,177.4084,111555.0
2021-03-18 12:10:00,185.44,185.62,185.18,185.18,64922.0,177.3988,177.571,177.1501,177.1501,64922.0
2021-03-18 12:20:00,185.25,185.37,185.05,185.16,67360.0,177.2171,177.3319,177.0257,177.131,67360.0
2021-03-18 12:30:00,185.18,185.18,184.43,184.55,101457.0,177.1501,177.1501,176.4326,176.5474,101457.0
2021-03-18 12:40:00,184.5,184.76,184.42,184.64,34529.0,176.4996,176.7483,176.4231,176.6335,34529.0
2021-03-18 12:50:00,184.59,184.65,184.13,184.62,87014.0,176.5857,176.6431,176.1456,176.6144,87014.0
2021-03-18 13:00:00,184.59,184.62,184.2,184.25,43264.0,176.5857,176.6144,176.2126,176.2604,43264.0
2021-03-18 13:10:00,184.23,184.55,184.17,184.29,47908.0,176.2413,176.5474,176.1839,176.2987,47908.0
2021-03-18 13:20:00,184.29,184.57,184.18,184.56,28433.0,176.2987,176.5666,176.1935,176.557,28433.0
2021-03-18 13:30:00,184.55,184.76,184.46,184.46,58663.0,176.5474,176.7483,176.4613,176.4613,58663.0
2021-03-18 13:40:00,184.47,184.67,184.34,184.67,35337.0,176.4709,176.6622,176.3465,176.6622,35337.0
2021-03-18 13:50:00,184.67,185.15,184.6,184.98,36090.0,176.6622,177.1214,176.5953,176.9588,36090.0
2021-03-18 14:00:00,184.95,185.02,184.81,184.84,26399.0,176.9301,176.997,176.7961,176.8248,26399.0
2021-03-18 14:10:00,184.87,184.88,184.59,184.72,63823.0,176.8535,176.8631,176.5857,176.71,63823.0
2021-03-18 14:20:00,184.7,184.84,184.53,184.6,66276.0,176.6909,176.8248,176.5283,176.5953,66276.0
2021-03-18 14:30:00,184.64,184.98,184.0,184.31,83741.0,176.6335,176.9588,176.0213,176.3178,83741.0
2021-03-18 14:40:00,184.27,185.06,184.13,185.02,49860.0,176.2796,177.0353,176.1456,176.997,49860.0
2021-03-18 14:50:00,185.05,185.21,184.81,184.96,35646.0,177.0257,177.1788,176.7961,176.9396,35646.0
2021-03-18 15:00:00,184.93,185.21,184.79,185.08,42228.0,176.9109,177.1788,176.777,177.0544,42228.0
2021-03-18 15:10:00,185.13,185.45,184.88,184.91,60985.0,177.1023,177.4084,176.8631,176.8918,60985.0
2021-03-18 15:20:00,184.9,184.93,184.49,184.89,73811.0,176.8822,176.9109,176.49,176.8727,73811.0
2021-03-18 15:30:00,184.87,185.02,184.23,184.7,109619.0,176.8535,176.997,176.2413,176.6909,109619.0
2021-03-18 15:40:00,184.71,184.72,183.89,184.04,147136.0,176.7005,176.71,175.916,176.0595,147136.0
2021-03-18 15:50:00,184.03,184.48,183.8,183.93,383396.0,176.05,176.4805,175.8299,175.9543,383396.0
2021-03-19 09:30:00,184.7,185.47,184.01,184.84,548812.0,176.6909,177.4275,176.0308,176.8248,548812.0
2021-03-19 09:40:00,184.84,185.8,184.54,185.03,92457.0,176.8248,177.7432,176.5379,177.0066,92457.0
2021-03-19 09:50:00,184.96,185.24,183.9,184.26,74977.0,176.9396,177.2075,175.9256,176.27,74977.0
2021-03-19 10:00:00,184.19,184.35,183.9,184.12,94728.0,176.203,176.3561,175.9256,176.1361,94728.0
2021-03-19 10:10:00,184.2,184.51,184.06,184.47,44379.0,176.2126,176.5092,176.0787,176.4709,44379.0
2021-03-19 10:20:00,184.37,184.37,183.97,184.15,37751.0,176.3752,176.3752,175.9926,176.1648,37751.0
2021-03-19 10:30:00,184.18,184.57,183.88,184.57,51129.0,176.1935,176.5666,175.9065,176.5666,51129.0
2021-03-19 10:40:00,184.56,184.98,184.21,184.38,44931.0,176.557,176.9588,176.2222,176.3848,44931.0
2021-03-19 10:50:00,184.34,184.64,184.21,184.63,22883.0,176.3465,176.6335,176.2222,176.624,22883.0
2021-03-19 11:00:00,184.63,185.31,184.58,184.8,42393.0,176.624,177.2745,176.5761,176.7866,42393.0
2021-03-19 11:10:00,184.79,184.8,184.29,184.46,38525.0,176.777,176.7866,176.2987,176.4613,38525.0
2021-03-19 11:20:00,184.49,184.66,184.21,184.66,25047.0,176.49,176.6527,176.2222,176.6527,25047.0
2021-03-19 11:30:00,184.67,185.4,184.49,185.31,32691.0,176.6622,177.3606,176.49,177.2745,32691.0
2021-03-19 11:40:00,185.31,185.7,185.15,185.58,76670.0,177.2745,177.6476,177.1214,177.5328,76670.0
2021-03-19 11:50:00,185.58,185.7,185.39,185.67,45218.0,177.5328,177.6476,177.351,177.6189,45218.0
2021-03-19 12:00:00,185.74,185.75,185.2,185.27,31092.0,177.6858,177.6954,177.1692,177.2362,31092.0
2021-03-19 12:10:00,185.25,185.46,184.9,185.45,38446.0,177.2171,177.418,176.8822,177.4084,38446.0
2021-03-19 12:20:00,185.43,185.75,185.0,185.16,46341.0,177.3893,177.6954,176.9779,177.131,46341.0
2021-03-19 12:30:00,185.14,185.29,184.95,185.21,29096.0,177.1118,177.2553,176.9301,177.1788,29096.0
2021-03-19 12:40:00,185.22,185.47,185.15,185.38,36318.0,177.1884,177.4275,177.1214,177.3414,36318.0
2021-03-19 12:50:00,185.36,185.74,185.36,185.57,57096.0,177.3223,177.6858,177.3223,177.5232,57096.0
2021-03-19 13:00:00,185.57,185.64,185.21,185.32,44310.0,177.5232,177.5902,177.1788,177.284,44310.0
2021-03-19 13:10:00,185.34,185.47,185.12,185.21,33828.0,177.3032,177.4275,177.0927,177.1788,33828.0
2021-03-19 13:20:00,185.24,185.25,184.65,184.66,27056.0,177.2075,177.2171,176.6431,176.6527,27056.0
2021-03-19 13:30:00,184.65,184.84,184.37,184.38,38903.0,176.6431,176.8248,176.3752,176.3848,38903.0
2021-03-19 13:40:00,184.4,184.48,184.0,184.46,41591.0,176.4039,176.4805,176.0213,176.4613,41591.0
2021-03-19 13:50:00,184.49,184.49,184.06,184.07,19767.0,176.49,176.49,176.0787,176.0882,19767.0
2021-03-19 14:00:00,184.13,184.33,184.05,184.25,32672.0,176.1456,176.337,176.0691,176.2604,32672.0
2021-03-19 14:10:00,184.26,184.27,183.91,184.03,40024.0,176.27,176.2796,175.9352,176.05,40024.0
2021-03-19 14:20:00,184.05,184.33,183.98,184.33,33668.0,176.0691,176.337,176.0021,176.337,33668.0
2021-03-19 14:30:00,184.36,184.78,184.26,184.64,33710.0,176.3657,176.7674,176.27,176.6335,33710.0
2021-03-19 14:40:00,184.63,184.87,184.45,184.78,34807.0,176.624,176.8535,176.4518,176.7674,34807.0
2021-03-19 14:50:00,184.79,184.8,184.24,184.64,36936.0,176.777,176.7866,176.2509,176.6335,36936.0
2021-03-19 15:00:00,184.7,185.0,184.7,184.7,29252.0,176.6909,176.9779,176.6909,176.6909,29252.0
2021-03-19 15:10:00,184.72,184.72,184.57,184.59,32140.0,176.71,176.71,176.5666,176.5857,32140.0
2021-03-19 15:20:00,184.56,184.77,184.45,184.77,43608.0,176.557,176.7579,176.4518,176.7579,43608.0
2021-03-19 15:30:00,184.81,185.25,184.71,184.73,86111.0,176.7961,177.2171,176.7005,176.7196,86111.0
2021-03-19 15:40:00,184.74,185.22,184.54,184.89,178285.0,176.7292,177.1884,176.5379,176.8727,178285.0
2021-03-19 15:50:00,184.84,185.29,184.19,184.21,386680.0,176.8248,177.2553,176.203,176.2222,386680.0
2021-03-22 09:30:00,184.05,184.75,183.2,184.39,126231.0,176.0691,176.7387,175.256,176.3944,126231.0
2021-03-22 09:40:00,184.49,185.0,184.35,184.77,47447.0,176.49,176.9779,176.3561,176.7579,47447.0
2021-03-22 09:50:00,184.7,185.13,184.48,184.67,45713.0,176.6909,177.1023,176.4805,176.6622,45713.0
2021-03-22 10:00:00,184.67,184.92,184.32,184.88,24860.0,176.6622,176.9014,176.3274,176.8631,24860.0
2021-03-22 10:10:00,184.91,185.17,184.7,185.03,26089.0,176.8918,177.1405,176.6909,177.0066,26089.0
2021-03-22 10:20:00,185.1,185.34,184.85,185.01,37614.0,177.0736,177.3032,176.8344,176.9875,37614.0
2021-03-22 10:30:00,185.09,185.09,184.29,184.3,30339.0,177.064,177.064,176.2987,176.3083,30339.0
2021-03-22 10:40:00,184.28,184.64,184.28,184.43,38194.0,176.2891,176.6335,176.2891,176.4326,38194.0
2021-03-22 10:50:00,184.4,185.16,184.32,184.99,48452.0,176.4039,177.131,176.3274,176.9683,48452.0
2021-03-22 11:00:00,184.94,185.34,184.91,185.28,24743.0,176.9205,177.3032,176.8918,177.2458,24743.0
2021-03-22 11:10:00,185.25,185.34,184.94,185.05,28372.0,177.2171,177.3032,176.9205,177.0257,28372.0
2021-03-22 11:20:00,185.08,185.91,185.05,185.74,35055.0,177.0544,177.8484,177.0257,177.6858,35055.0
2021-03-22 11:30:00,185.71,185.76,185.4,185.75,24515.0,177.6571,177.705,177.3606,177.6954,24515.0
2021-03-22 11:40:00,185.72,185.77,185.41,185.67,18559.0,177.6667,177.7145,177.3701,177.6189,18559.0
2021-03-22 11:50:00,185.68,185.71,185.48,185.55,17408.0,177.6284,177.6571,177.4371,177.5041,17408.0
2021-03-22 12:00:00,185.55,185.72,185.26,185.47,35968.0,177.5041,177.6667,177.2266,177.4275,35968.0
2021-03-22 12:10:00,185.43,185.59,185.38,185.5,16571.0,177.3893,177.5423,177.3414,177.4562,16571.0
2021-03-22 12:20:00,185.51,185.73,185.5,185.69,10584.0,177.4658,177.6763,177.4562,177.638,10584.0
2021-03-22 12:30:00,185.66,185.72,185.46,185.67,38142.0,177.6093,177.6667,177.418,177.6189,38142.0
2021-03-22 12:40:00,185.64,185.78,185.5,185.5,22563.0,177.5902,177.7241,177.4562,177.4562,22563.0
2021-03-22 12:50:00,185.54,185.65,185.02,185.29,20669.0,177.4945,177.5997,176.997,177.2553,20669.0
2021-03-22 13:00:00,185.29,185.33,184.93,185.11,19448.0,177.2553,177.2936,176.9109,177.0831,19448.0
2021-03-22 13:10:00,185.08,185.13,184.74,184.81,34898.0,177.0544,177.1023,176.7292,176.7961,34898.0
2021-03-22 13:20:00,184.8,185.25,184.75,185.14,21188.0,176.7866,177.2171,176.7387,177.1118,21188.0
2021-03-22 13:30:00,185.21,185.42,185.04,185.36,21766.0,177.1788,177.3797,177.0162,177.3223,21766.0
2021-03-22 13:40:00,185.34,185.59,185.32,185.5,13215.0,177.3032,177.5423,177.284,177.4562,13215.0
2021-03-22 13:50:00,185.48,185.56,185.35,185.41,18307.0,177.4371,177.5136,177.3127,177.3701,18307.0
2021-03-22 14:00:00,185.48,185.57,185.38,185.54,23088.0,177.4371,177.5232,177.3414,177.4945,23088.0
2021-03-22 14:10:00,185.54,185.63,185.37,185.5,20233.0,177.4945,177.5806,177.3319,177.4562,20233.0
2021-03-22 14:20:00,185.46,185.51,185.28,185.41,15500.0,177.418,177.4658,177.2458,177.3701,15500.0
2021-03-22 14:30:00,185.42,185.59,185.35,185.48,17448.0,177.3797,177.5423,177.3127,177.4371,17448.0
2021-03-22 14:40:00,185.52,185.53,185.27,185.28,22701.0,177.4754,177.4849,177.2362,177.2458,22701.0
2021-03-22 14:50:00,185.27,185.32,185.06,185.15,37974.0,177.2362,177.284,177.0353,177.1214,37974.0
2021-03-22 15:00:00,185.12,185.31,185.12,185.3,25238.0,177.0927,177.2745,177.0927,177.2649,25238.0
2021-03-22 15:10:00,185.27,185.4,185.12,185.3,26213.0,177.2362,177.3606,177.0927,177.2649,26213.0
2021-03-22 15:20:00,185.32,185.5,185.23,185.47,31423.0,177.284,177.4562,177.1979,177.4275,31423.0
2021-03-22 15:30:00,185.42,185.51,185.28,185.44,41291.0,177.3797,177.4658,177.2458,177.3988,41291.0
2021-03-22 15:40:00,185.47,185.61,185.25,185.52,52488.0,177.4275,177.5615,177.2171,177.4754,52488.0
2021-03-22 15:50:00,185.42,185.89,185.33,185.79,185043.0,177.3797,177.8293,177.2936,177.7337,185043.0
2021-03-23 09:30:00,185.35,185.45,184.25,184.55,65131.0,177.3127,177.4084,176.2604,176.5474,65131.0
2021-03-23 09:40:00,184.51,184.52,183.25,183.58,72283.0,176.5092,176.5187,175.3038,175.6195,72283.0
2021-03-23 09:50:00,183.51,184.16,183.31,184.09,47161.0,175.5525,176.1743,175.3612,176.1074,47161.0
2021-03-23 10:00:00,183.89,184.74,183.83,184.7,44488.0,175.916,176.7292,175.8586,176.6909,44488.0
2021-03-23 10:10:00,184.74,185.25,184.62,185.06,78486.0,176.7292,177.2171,176.6144,177.0353,78486.0
2021-03-23 10:20:00,185.04,185.51,185.04,185.2,43183.0,177.0162,177.4658,177.0162,177.1692,43183.0
2021-03-23 10:30:00,185.25,185.27,184.76,184.97,71074.0,177.2171,177.2362,176.7483,176.9492,71074.0
2021-03-23 10:40:00,185.01,185.11,184.59,184.62,56503.0,176.9875,177.0831,176.5857,176.6144,56503.0
2021-03-23 10:50:00,184.63,185.13,184.62,184.92,64753.0,176.624,177.1023,176.6144,176.9014,64753.0
2021-03-23 11:00:00,184.93,186.09,184.92,186.03,60086.0,176.9109,178.0206,176.9014,177.9632,60086.0
2021-03-23 11:10:00,185.98,186.33,185.93,186.19,34950.0,177.9154,178.2502,177.8676,178.1163,34950.0
2021-03-23 11:20:00,186.22,186.22,185.26,185.26,29565.0,178.145,178.145,177.2266,177.2266,29565.0
2021-03-23 11:30:00,185.32,185.66,185.25,185.55,20046.0,177.284,177.6093,177.2171,177.5041,20046.0
2021-03-23 11:40:00,185.58,185.81,185.44,185.68,15728.0,177.5328,177.7528,177.3988,177.6284,15728.0
2021-03-23 11:50:00,185.69,185.96,185.68,185.96,15638.0,177.638,177.8963,177.6284,177.8963,15638.0
2021-03-23 12:00:00,186.0,186.32,185.92,186.19,28165.0,177.9345,178.2407,177.858,178.1163,28165.0
2021-03-23 12:10:00,186.21,186.26,185.89,186.02,33606.0,178.1354,178.1833,177.8293,177.9537,33606.0
2021-03-23 12:20:00,186.05,186.19,185.99,186.12,21834.0,177.9824,178.1163,177.925,178.0493,21834.0
2021-03-23 12:30:00,186.13,186.26,185.87,185.92,37932.0,178.0589,178.1833,177.8102,177.858,37932.0
2021-03-23 12:40:00,185.86,186.05,185.81,185.93,15092.0,177.8006,177.9824,177.7528,177.8676,15092.0
2021-03-23 12:50:00,185.93,186.27,185.93,186.15,16897.0,177.8676,178.1928,177.8676,178.078,16897.0
2021-03-23 13:00:00,186.22,186.63,186.15,186.5,25298.0,178.145,178.5372,178.078,178.4129,25298.0
2021-03-23 13:10:00,186.54,186.66,186.36,186.43,22074.0,178.4511,178.5659,178.2789,178.3459,22074.0
2021-03-23 13:20:00,186.41,186.45,186.19,186.2,11656.0,178.3268,178.365,178.1163,178.1259,11656.0
2021-03-23 13:30:00,186.23,186.32,186.11,186.31,18788.0,178.1546,178.2407,178.0398,178.2311,18788.0
2021-03-23 13:40:00,186.31,186.31,185.99,186.13,20150.0,178.2311,178.2311,177.925,178.0589,20150.0
2021-03-23 13:50:00,186.15,186.17,185.9,185.95,23939.0,178.078,178.0972,177.8389,177.8867,23939.0
2021-03-23 14:00:00,185.94,186.07,185.54,185.69,26377.0,177.8771,178.0015,177.4945,177.638,26377.0
2021-03-23 14:10:00,185.69,185.94,185.64,185.84,18288.0,177.638,177.8771,177.5902,177.7815,18288.0
2021-03-23 14:20:00,185.81,186.16,185.78,186.01,18270.0,177.7528,178.0876,177.7241,177.9441,18270.0
2021-03-23 14:30:00,185.97,186.05,185.7,185.88,18644.0,177.9058,177.9824,177.6476,177.8197,18644.0
2021-03-23 14:40:00,185.88,185.92,185.55,185.68,26343.0,177.8197,177.858,177.5041,177.6284,26343.0
2021-03-23 14:50:00,185.66,185.72,185.24,185.24,22066.0,177.6093,177.6667,177.2075,177.2075,22066.0
2021-03-23 15:00:00,185.27,185.27,184.72,184.76,26408.0,177.2362,177.2362,176.71,176.7483,26408.0
2021-03-23 15:10:00,184.77,184.79,184.36,184.5,55186.0,176.7579,176.777,176.3657,176.4996,55186.0
2021-03-23 15:20:00,184.49,184.52,183.8,183.84,59188.0,176.49,176.5187,175.8299,175.8682,59188.0
2021-03-23 15:30:00,183.8,184.06,183.3,183.48,100063.0,175.8299,176.0787,175.3516,175.5238,100063.0
2021-03-23 15:40:00,183.5,183.95,183.38,183.63,76098.0,175.543,175.9734,175.4282,175.6673,76098.0
2021-03-23 15:50:00,183.55,183.89,183.47,183.68,255333.0,175.5908,175.916,175.5143,175.7151,255333.0
2021-03-24 09:30:00,183.7,183.84,182.76,182.99,102345.0,175.7343,175.8682,174.835,175.0551,102345.0
2021-03-24 09:40:00,183.01,183.46,182.86,183.21,45740.0,175.0742,175.5047,174.9307,175.2655,45740.0
2021-03-24 09:50:00,183.24,183.79,183.14,183.17,24420.0,175.2942,175.8204,175.1986,175.2273,24420.0
2021-03-24 10:00:00,183.24,183.56,182.69,182.73,30555.0,175.2942,175.6004,174.7681,174.8063,30555.0
2021-03-24 10:10:00,182.74,182.74,182.02,182.05,50114.0,174.8159,174.8159,174.1271,174.1558,50114.0
2021-03-24 10:20:00,182.05,182.19,181.54,181.85,78562.0,174.1558,174.2898,173.6679,173.9645,78562.0
2021-03-24 10:30:00,181.85,182.07,181.55,181.6,32724.0,173.9645,174.175,173.6775,173.7253,32724.0
2021-03-24 10:40:00,181.6,181.62,181.18,181.49,71044.0,173.7253,173.7445,173.3236,173.6201,71044.0
2021-03-24 10:50:00,181.46,181.83,181.29,181.72,41243.0,173.5914,173.9454,173.4288,173.8401,41243.0
2021-03-24 11:00:00,181.71,181.75,181.3,181.46,52139.0,173.8306,173.8688,173.4384,173.5914,52139.0
2021-03-24 11:10:00,181.47,181.57,180.9,181.09,62142.0,173.601,173.6966,173.0557,173.2375,62142.0
2021-03-24 11:20:00,181.09,181.11,180.46,180.6,68423.0,173.2375,173.2566,172.6348,172.7687,68423.0
2021-03-24 11:30:00,180.65,180.96,180.58,180.87,47531.0,172.8165,173.1131,172.7496,173.027,47531.0
2021-03-24 11:40:00,180.84,181.32,180.8,181.15,39455.0,172.9983,173.4575,172.96,173.2949,39455.0
2021-03-24 11:50:00,181.15,181.35,180.11,180.44,68655.0,173.2949,173.4862,172.3,172.6156,68655.0
2021-03-24 12:00:00,180.5,180.9,180.39,180.77,40814.0,172.673,173.0557,172.5678,172.9313,40814.0
2021-03-24 12:10:00,180.7,180.84,180.57,180.68,32284.0,172.8644,172.9983,172.74,172.8452,32284.0
2021-03-24 12:20:00,180.68,180.73,180.46,180.69,30295.0,172.8452,172.8931,172.6348,172.8548,30295.0
2021-03-24 12:30:00,180.69,181.35,180.69,180.85,28123.0,172.8548,173.4862,172.8548,173.0079,28123.0
2021-03-24 12:40:00,180.89,180.89,180.33,180.37,32253.0,173.0461,173.0461,172.5104,172.5487,32253.0
2021-03-24 12:50:00,180.37,180.39,180.05,180.1,39946.0,172.5487,172.5678,172.2426,172.2904,39946.0
2021-03-24 13:00:00,180.05,180.31,179.82,180.18,64748.0,172.2426,172.4913,172.0225,172.3669,64748.0
2021-03-24 13:10:00,180.18,180.49,180.14,180.3,51294.0,172.3669,172.6635,172.3287,172.4817,51294.0
2021-03-24 13:20:00,180.3,180.82,180.2,180.75,74217.0,172.4817,172.9792,172.386,172.9122,74217.0
2021-03-24 13:30:00,180.75,180.76,180.26,180.34,55049.0,172.9122,172.9218,172.4434,172.52,55049.0
2021-03-24 13:40:00,180.33,180.63,180.17,180.55,52729.0,172.5104,172.7974,172.3573,172.7209,52729.0
2021-03-24 13:50:00,180.56,180.95,180.33,180.93,56569.0,172.7304,173.1035,172.5104,173.0844,56569.0
2021-03-24 14:00:00,180.93,181.36,180.68,181.26,43687.0,173.0844,173.4957,172.8452,173.4001,43687.0
2021-03-24 14:10:00,181.27,181.86,181.1,181.7,50434.0,173.4097,173.9741,173.247,173.821,50434.0
2021-03-24 14:20:00,181.71,181.72,181.15,181.16,26198.0,173.8306,173.8401,173.2949,173.3044,26198.0
2021-03-24 14:30:00,181.13,181.23,181.01,181.16,37550.0,173.2757,173.3714,173.1609,173.3044,37550.0
2021-03-24 14:40:00,181.19,181.51,181.1,181.51,41369.0,173.3331,173.6392,173.247,173.6392,41369.0
2021-03-24 14:50:00,181.49,181.56,181.15,181.47,39150.0,173.6201,173.6871,173.2949,173.601,39150.0
2021-03-24 15:00:00,181.45,181.63,181.24,181.31,54719.0,173.5818,173.754,173.381,173.4479,54719.0
2021-03-24 15:10:00,181.28,181.31,180.99,181.18,50190.0,173.4192,173.4479,173.1418,173.3236,50190.0
2021-03-24 15:20:00,181.15,181.2,180.81,181.14,120702.0,173.2949,173.3427,172.9696,173.2853,120702.0
2021-03-24 15:30:00,181.12,181.14,180.53,180.58,82338.0,173.2662,173.2853,172.7017,172.7496,82338.0
2021-03-24 15:40:00,180.58,180.91,180.42,180.5,140207.0,172.7496,173.0653,172.5965,172.673,140207.0
2021-03-24 15:50:00,180.47,180.6,180.12,180.23,241417.0,172.6443,172.7687,172.3095,172.4147,241417.0
2021-03-25 09:30:00,181.0,181.28,180.32,180.94,99639.0,173.1514,173.4192,172.5008,173.094,99639.0
2021-03-25 09:40:00,180.89,181.07,180.38,180.68,39332.0,173.0461,173.2183,172.5582,172.8452,39332.0
2021-03-25 09:50:00,180.74,181.77,180.22,181.73,38333.0,172.9026,173.888,172.4052,173.8497,38333.0
2021-03-25 10:00:00,181.62,182.04,181.48,181.66,60712.0,173.7445,174.1463,173.6105,173.7827,60712.0
2021-03-25 10:10:00,181.66,181.91,180.99,181.14,19513.0,173.7827,174.0219,173.1418,173.2853,19513.0
2021-03-25 10:20:00,181.12,181.31,180.84,181.31,30466.0,173.2662,173.4479,172.9983,173.4479,30466.0
2021-03-25 10:30:00,181.28,181.61,181.24,181.52,25460.0,173.4192,173.7349,173.381,173.6488,25460.0
2021-03-25 10:40:00,181.48,181.71,181.12,181.52,33482.0,173.6105,173.8306,173.2662,173.6488,33482.0
2021-03-25 10:50:00,181.55,182.21,181.53,182.08,42316.0,173.6775,174.3089,173.6584,174.1845,42316.0
2021-03-25 11:00:00,182.12,182.19,181.14,181.68,27083.0,174.2228,174.2898,173.2853,173.8019,27083.0
2021-03-25 11:10:00,181.74,181.98,181.52,181.66,27431.0,173.8593,174.0889,173.6488,173.7827,27431.0
2021-03-25 11:20:00,181.65,181.71,181.29,181.71,27771.0,173.7732,173.8306,173.4288,173.8306,27771.0
2021-03-25 11:30:00,181.74,181.77,181.4,181.58,29170.0,173.8593,173.888,173.534,173.7062,29170.0
2021-03-25 11:40:00,181.6,181.71,181.32,181.33,22805.0,173.7253,173.8306,173.4575,173.467,22805.0
2021-03-25 11:50:00,181.3,181.61,181.08,181.44,24304.0,173.4384,173.7349,173.2279,173.5723,24304.0
2021-03-25 12:00:00,181.4,181.63,181.26,181.4,31665.0,173.534,173.754,173.4001,173.534,31665.0
2021-03-25 12:10:00,181.44,181.79,181.38,181.72,16020.0,173.5723,173.9071,173.5149,173.8401,16020.0
2021-03-25 12:20:00,181.78,181.95,181.52,181.86,41713.0,173.8975,174.0602,173.6488,173.9741,41713.0
2021-03-25 12:30:00,181.86,182.0,181.57,181.65,29093.0,173.9741,174.108,173.6966,173.7732,29093.0
2021-03-25 12:40:00,181.65,181.72,181.52,181.69,20711.0,173.7732,173.8401,173.6488,173.8114,20711.0
2021-03-25 12:50:00,181.69,181.81,181.52,181.78,34094.0,173.8114,173.9262,173.6488,173.8975,34094.0
2021-03-25 13:00:00,181.79,182.07,181.57,181.87,33509.0,173.9071,174.175,173.6966,173.9836,33509.0
2021-03-25 13:10:00,181.93,182.38,181.85,182.13,30407.0,174.041,174.4715,173.9645,174.2324,30407.0
2021-03-25 13:20:00,182.19,182.26,181.84,182.11,55738.0,174.2898,174.3567,173.9549,174.2132,55738.0
2021-03-25 13:30:00,182.2,182.48,181.95,182.16,56500.0,174.2993,174.5672,174.0602,174.2611,56500.0
2021-03-25 13:40:00,182.21,182.4,181.96,182.03,24032.0,174.3089,174.4907,174.0697,174.1367,24032.0
2021-03-25 13:50:00,182.02,182.14,181.87,182.13,31069.0,174.1271,174.2419,173.9836,174.2324,31069.0
2021-03-25 14:00:00,182.09,182.33,181.92,182.26,12278.0,174.1941,174.4237,174.0315,174.3567,12278.0
2021-03-25 14:10:00,182.25,182.67,182.22,182.67,25357.0,174.3472,174.7489,174.3185,174.7489,25357.0
2021-03-25 14:20:00,182.67,182.87,182.45,182.47,26617.0,174.7489,174.9403,174.5385,174.5576,26617.0
2021-03-25 14:30:00,182.49,182.73,182.32,182.62,21490.0,174.5767,174.8063,174.4141,174.7011,21490.0
2021-03-25 14:40:00,182.66,182.79,182.37,182.7,55889.0,174.7394,174.8637,174.462,174.7776,55889.0
2021-03-25 14:50:00,182.78,182.81,182.22,182.41,35620.0,174.8542,174.8829,174.3185,174.5002,35620.0
2021-03-25 15:00:00,182.37,182.75,182.33,182.47,24756.0,174.462,174.8255,174.4237,174.5576,24756.0
2021-03-25 15:10:00,182.47,182.95,182.47,182.91,35902.0,174.5576,175.0168,174.5576,174.9785,35902.0
2021-03-25 15:20:00,182.89,183.2,182.85,183.0,39056.0,174.9594,175.256,174.9211,175.0646,39056.0
2021-03-25 15:30:00,182.97,183.29,182.93,183.02,55245.0,175.0359,175.3421,174.9977,175.0838,55245.0
2021-03-25 15:40:00,183.02,183.42,182.97,183.42,63617.0,175.0838,175.4664,175.0359,175.4664,63617.0
2021-03-25 15:50:00,183.49,183.64,183.11,183.15,220079.0,175.5334,175.6769,175.1699,175.2081,220079.0
2021-03-26 09:30:00,184.05,184.99,183.58,183.81,158123.0,176.0691,176.9683,175.6195,175.8395,158123.0
2021-03-26 09:40:00,183.81,183.94,182.89,183.14,60827.0,175.8395,175.9639,174.9594,175.1986,60827.0
2021-03-26 09:50:00,183.12,183.82,182.76,183.71,58299.0,175.1794,175.8491,174.835,175.7438,58299.0
2021-03-26 10:00:00,183.66,183.92,183.08,183.17,31255.0,175.696,175.9447,175.1412,175.2273,31255.0
2021-03-26 10:10:00,183.14,183.31,182.63,183.25,43614.0,175.1986,175.3612,174.7107,175.3038,43614.0
2021-03-26 10:20:00,183.21,183.77,183.08,183.68,37017.0,175.2655,175.8012,175.1412,175.7151,37017.0
2021-03-26 10:30:00,183.68,183.85,183.6,183.68,55499.0,175.7151,175.8778,175.6386,175.7151,55499.0
2021-03-26 10:40:00,183.73,184.03,183.42,183.8,32874.0,175.763,176.05,175.4664,175.8299,32874.0
2021-03-26 10:50:00,183.83,184.01,183.42,183.49,28283.0,175.8586,176.0308,175.4664,175.5334,28283.0
2021-03-26 11:00:00,183.51,183.75,183.39,183.75,28318.0,175.5525,175.7821,175.4377,175.7821,28318.0
2021-03-26 11:10:00,183.78,184.05,183.65,184.01,21810.0,175.8108,176.0691,175.6864,176.0308,21810.0
2021-03-26 11:20:00,184.04,184.15,183.9,184.05,32738.0,176.0595,176.1648,175.9256,176.0691,32738.0
2021-03-26 11:30:00,184.02,184.48,184.0,184.39,27582.0,176.0404,176.4805,176.0213,176.3944,27582.0
2021-03-26 11:40:00,184.39,184.73,184.36,184.7,26063.0,176.3944,176.7196,176.3657,176.6909,26063.0
2021-03-26 11:50:00,184.7,184.91,184.65,184.9,26940.0,176.6909,176.8918,176.6431,176.8822,26940.0
2021-03-26 12:00:00,184.88,184.95,184.61,184.7,22694.0,176.8631,176.9301,176.6048,176.6909,22694.0
2021-03-26 12:10:00,184.69,184.83,184.48,184.49,30582.0,176.6814,176.8153,176.4805,176.49,30582.0
2021-03-26 12:20:00,184.5,184.92,184.48,184.92,21276.0,176.4996,176.9014,176.4805,176.9014,21276.0
2021-03-26 12:30:00,184.95,185.0,184.71,184.8,31687.0,176.9301,176.9779,176.7005,176.7866,31687.0
2021-03-26 12:40:00,184.84,184.84,184.53,184.77,14995.0,176.8248,176.8248,176.5283,176.7579,14995.0
2021-03-26 12:50:00,184.87,184.87,184.33,184.45,21173.0,176.8535,176.8535,176.337,176.4518,21173.0
2021-03-26 13:00:00,184.48,184.79,184.22,184.78,18458.0,176.4805,176.777,176.2317,176.7674,18458.0
2021-03-26 13:10:00,184.79,184.84,184.66,184.81,14490.0,176.777,176.8248,176.6527,176.7961,14490.0
2021-03-26 13:20:00,184.83,185.09,184.71,185.06,21307.0,176.8153,177.064,176.7005,177.0353,21307.0
2021-03-26 13:30:00,185.05,185.23,185.04,185.18,18894.0,177.0257,177.1979,177.0162,177.1501,18894.0
2021-03-26 13:40:00,185.18,185.25,184.92,185.02,24325.0,177.1501,177.2171,176.9014,176.997,24325.0
2021-03-26 13:50:00,185.02,185.09,184.8,185.07,24789.0,176.997,177.064,176.7866,177.0449,24789.0
2021-03-26 14:00:00,185.03,185.28,185.02,185.28,16296.0,177.0066,177.2458,176.997,177.2458,16296.0
2021-03-26 14:10:00,185.28,185.91,185.23,185.73,42114.0,177.2458,177.8484,177.1979,177.6763,42114.0
2021-03-26 14:20:00,185.78,185.82,185.26,185.42,39182.0,177.7241,177.7624,177.2266,177.3797,39182.0
2021-03-26 14:30:00,185.42,185.45,184.72,184.83,42088.0,177.3797,177.4084,176.71,176.8153,42088.0
2021-03-26 14:40:00,184.81,184.9,184.17,184.26,42618.0,176.7961,176.8822,176.1839,176.27,42618.0
2021-03-26 14:50:00,184.26,184.86,184.25,184.8,39548.0,176.27,176.844,176.2604,176.7866,39548.0
2021-03-26 15:00:00,184.77,184.85,184.02,184.02,25625.0,176.7579,176.8344,176.0404,176.0404,25625.0
2021-03-26 15:10:00,184.01,184.22,183.86,183.91,45751.0,176.0308,176.2317,175.8873,175.9352,45751.0
2021-03-26 15:20:00,183.9,183.97,183.79,183.9,55934.0,175.9256,175.9926,175.8204,175.9256,55934.0
2021-03-26 15:30:00,183.91,184.12,183.85,184.12,99957.0,175.9352,176.1361,175.8778,176.1361,99957.0
2021-03-26 15:40:00,184.12,184.79,184.01,184.77,76242.0,176.1361,176.777,176.0308,176.7579,76242.0
2021-03-26 15:50:00,184.82,185.5,184.39,185.31,271947.0,176.8057,177.4562,176.3944,177.2745,271947.0
2021-03-29 09:30:00,184.66,184.76,183.5,184.38,87434.0,176.6527,176.7483,175.543,176.3848,87434.0
2021-03-29 09:40:00,184.36,185.0,184.03,184.83,38612.0,176.3657,176.9779,176.05,176.8153,38612.0
2021-03-29 09:50:00,184.7,184.7,183.75,183.88,23326.0,176.6909,176.6909,175.7821,175.9065,23326.0
2021-03-29 10:00:00,183.84,184.19,183.69,183.96,28347.0,175.8682,176.203,175.7247,175.983,28347.0
2021-03-29 10:10:00,183.9,184.32,183.77,184.02,31000.0,175.9256,176.3274,175.8012,176.0404,31000.0
2021-03-29 10:20:00,183.99,184.11,183.72,183.9,36485.0,176.0117,176.1265,175.7534,175.9256,36485.0
2021-03-29 10:30:00,183.92,184.56,183.83,184.5,22860.0,175.9447,176.557,175.8586,176.4996,22860.0
2021-03-29 10:40:00,184.47,184.98,184.39,184.94,25113.0,176.4709,176.9588,176.3944,176.9205,25113.0
2021-03-29 10:50:00,184.94,185.32,184.75,185.3,40153.0,176.9205,177.284,176.7387,177.2649,40153.0
2021-03-29 11:00:00,185.3,185.59,185.14,185.49,28958.0,177.2649,177.5423,177.1118,177.4467,28958.0
2021-03-29 11:10:00,185.49,185.91,185.39,185.73,38922.0,177.4467,177.8484,177.351,177.6763,38922.0
2021-03-29 11:20:00,185.76,186.23,185.68,186.23,30081.0,177.705,178.1546,177.6284,178.1546,30081.0
2021-03-29 11:30:00,186.22,186.44,186.01,186.4,27414.0,178.145,178.3555,177.9441,178.3172,27414.0
2021-03-29 11:40:00,186.38,186.63,186.36,186.55,33233.0,178.2981,178.5372,178.2789,178.4607,33233.0
2021-03-29 11:50:00,186.59,186.74,186.23,186.72,39249.0,178.499,178.6425,178.1546,178.6233,39249.0
2021-03-29 12:00:00,186.74,186.92,186.57,186.83,20809.0,178.6425,178.8147,178.4798,178.7286,20809.0
2021-03-29 12:10:00,186.86,186.88,186.37,186.7,39126.0,178.7573,178.7764,178.2885,178.6042,39126.0
2021-03-29 12:20:00,186.7,186.97,186.38,186.94,57185.0,178.6042,178.8625,178.2981,178.8338,57185.0
2021-03-29 12:30:00,186.94,187.24,186.83,187.15,29918.0,178.8338,179.1208,178.7286,179.0347,29918.0
2021-03-29 12:40:00,187.13,187.43,186.96,187.13,39618.0,179.0155,179.3025,178.8529,179.0155,39618.0
2021-03-29 12:50:00,187.15,187.34,187.03,187.14,18606.0,179.0347,179.2164,178.9199,179.0251,18606.0
2021-03-29 13:00:00,187.12,187.39,187.0,187.05,29452.0,179.006,179.2643,178.8912,178.939,29452.0
2021-03-29 13:10:00,187.05,187.13,186.77,186.8,14787.0,178.939,179.0155,178.6712,178.6999,14787.0
2021-03-29 13:20:00,186.76,187.67,186.5,187.48,276940.0,178.6616,179.5321,178.4129,179.3504,276940.0
2021-03-29 13:30:00,187.47,187.55,187.21,187.27,95204.0,179.3408,179.4173,179.0921,179.1495,95204.0
2021-03-29 13:40:00,187.31,187.46,187.11,187.37,38184.0,179.1877,179.3312,178.9964,179.2451,38184.0
2021-03-29 13:50:00,187.36,187.45,187.02,187.05,29954.0,179.2356,179.3217,178.9103,178.939,29954.0
2021-03-29 14:00:00,187.07,187.14,186.84,187.01,40572.0,178.9581,179.0251,178.7381,178.9007,40572.0
2021-03-29 14:10:00,187.0,187.11,186.91,187.05,17466.0,178.8912,178.9964,178.8051,178.939,17466.0
2021-03-29 14:20:00,187.05,187.13,186.8,187.13,28904.0,178.939,179.0155,178.6999,179.0155,28904.0
2021-03-29 14:30:00,187.07,187.08,186.72,186.94,21419.0,178.9581,178.9677,178.6233,178.8338,21419.0
2021-03-29 14:40:00,186.96,187.2,186.89,187.0,27644.0,178.8529,179.0825,178.786,178.8912,27644.0
2021-03-29 14:50:00,186.99,187.07,186.91,187.01,24468.0,178.8816,178.9581,178.8051,178.9007,24468.0
2021-03-29 15:00:00,187.01,187.09,186.67,186.77,28582.0,178.9007,178.9773,178.5755,178.6712,28582.0
2021-03-29 15:10:00,186.74,186.88,186.66,186.76,22804.0,178.6425,178.7764,178.5659,178.6616,22804.0
2021-03-29 15:20:00,186.8,187.07,186.78,186.96,22038.0,178.6999,178.9581,178.6807,178.8529,22038.0
2021-03-29 15:30:00,187.06,187.14,186.7,186.98,53095.0,178.9486,179.0251,178.6042,178.8721,53095.0
2021-03-29 15:40:00,186.96,187.03,186.64,186.75,52695.0,178.8529,178.9199,178.5468,178.652,52695.0
2021-03-29 15:50:00,186.72,186.92,186.23,186.38,222929.0,178.6233,178.8147,178.1546,178.2981,222929.0
2021-03-30 09:30:00,185.53,186.26,185.07,185.09,64786.0,177.4849,178.1833,177.0449,177.064,64786.0
2021-03-30 09:40:00,185.17,185.38,184.71,185.38,30512.0,177.1405,177.3414,176.7005,177.3414,30512.0
2021-03-30 09:50:00,185.34,185.41,184.76,184.92,34982.0,177.3032,177.3701,176.7483,176.9014,34982.0
2021-03-30 10:00:00,184.94,185.54,184.94,185.25,28368.0,176.9205,177.4945,176.9205,177.2171,28368.0
2021-03-30 10:10:00,185.19,185.9,185.19,185.68,37448.0,177.1597,177.8389,177.1597,177.6284,37448.0
2021-03-30 10:20:00,185.65,186.19,185.63,186.05,34603.0,177.5997,178.1163,177.5806,177.9824,34603.0
2021-03-30 10:30:00,186.08,186.3,185.84,185.86,37429.0,178.0111,178.2215,177.7815,177.8006,37429.0
2021-03-30 10:40:00,185.83,186.33,185.65,185.97,42423.0,177.7719,178.2502,177.5997,177.9058,42423.0
2021-03-30 10:50:00,185.99,186.01,185.51,185.62,31696.0,177.925,177.9441,177.4658,177.571,31696.0
2021-03-30 11:00:00,185.57,185.97,185.56,185.68,23568.0,177.5232,177.9058,177.5136,177.6284,23568.0
2021-03-30 11:10:00,185.73,185.94,185.63,185.69,24826.0,177.6763,177.8771,177.5806,177.638,24826.0
2021-03-30 11:20:00,185.65,186.2,185.59,186.02,21289.0,177.5997,178.1259,177.5423,177.9537,21289.0
2021-03-30 11:30:00,186.0,186.21,185.79,185.84,23856.0,177.9345,178.1354,177.7337,177.7815,23856.0
2021-03-30 11:40:00,185.92,186.19,185.88,185.91,23158.0,177.858,178.1163,177.8197,177.8484,23158.0
2021-03-30 11:50:00,185.93,186.3,185.76,186.3,18602.0,177.8676,178.2215,177.705,178.2215,18602.0
2021-03-30 12:00:00,186.29,186.73,186.28,186.66,36100.0,178.212,178.6329,178.2024,178.5659,36100.0
2021-03-30 12:10:00,186.72,186.84,186.43,186.45,32842.0,178.6233,178.7381,178.3459,178.365,32842.0
2021-03-30 12:20:00,186.43,186.66,186.32,186.44,19555.0,178.3459,178.5659,178.2407,178.3555,19555.0
2021-03-30 12:30:00,186.43,186.7,186.42,186.57,20841.0,178.3459,178.6042,178.3363,178.4798,20841.0
2021-03-30 12:40:00,186.51,186.74,186.49,186.62,22628.0,178.4224,178.6425,178.4033,178.5277,22628.0
2021-03-30 12:50:00,186.66,186.86,186.53,186.73,26406.0,178.5659,178.7573,178.4416,178.6329,26406.0
2021-03-30 13:00:00,186.73,186.73,186.05,186.22,35366.0,178.6329,178.6329,177.9824,178.145,35366.0
2021-03-30 13:10:00,186.22,186.33,185.86,185.88,23997.0,178.145,178.2502,177.8006,177.8197,23997.0
2021-03-30 13:20:00,185.91,185.99,185.51,185.62,34079.0,177.8484,177.925,177.4658,177.571,34079.0
2021-03-30 13:30:00,185.62,185.87,185.44,185.87,25296.0,177.571,177.8102,177.3988,177.8102,25296.0
2021-03-30 13:40:00,185.88,186.13,185.76,186.13,17014.0,177.8197,178.0589,177.705,178.0589,17014.0
2021-03-30 13:50:00,186.13,186.17,185.76,185.77,22240.0,178.0589,178.0972,177.705,177.7145,22240.0
2021-03-30 14:00:00,185.81,185.94,185.63,185.87,23427.0,177.7528,177.8771,177.5806,177.8102,23427.0
2021-03-30 14:10:00,185.88,185.95,185.74,185.77,26557.0,177.8197,177.8867,177.6858,177.7145,26557.0
2021-03-30 14:20:00,185.74,185.75,185.56,185.59,26911.0,177.6858,177.6954,177.5136,177.5423,26911.0
2021-03-30 14:30:00,185.57,185.84,185.53,185.78,40109.0,177.5232,177.7815,177.4849,177.7241,40109.0
2021-03-30 14:40:00,185.74,186.11,185.71,186.08,28843.0,177.6858,178.0398,177.6571,178.0111,28843.0
2021-03-30 14:50:00,186.07,186.16,185.83,186.15,41205.0,178.0015,178.0876,177.7719,178.078,41205.0
2021-03-30 15:00:00,186.15,186.2,185.85,186.09,35566.0,178.078,178.1259,177.791,178.0206,35566.0
2021-03-30 15:10:00,186.08,186.21,185.92,186.09,31504.0,178.0111,178.1354,177.858,178.0206,31504.0
2021-03-30 15:20:00,186.07,186.08,185.66,185.68,44549.0,178.0015,178.0111,177.6093,177.6284,44549.0
2021-03-30 15:30:00,185.69,185.78,185.65,185.69,48971.0,177.638,177.7241,177.5997,177.638,48971.0
2021-03-30 15:40:00,185.7,185.78,185.5,185.65,72118.0,177.6476,177.7241,177.4562,177.5997,72118.0
2021-03-30 15:50:00,185.63,185.65,185.05,185.5,251386.0,177.5806,177.5997,177.0257,177.4562,251386.0
2021-03-31 09:30:00,185.57,186.2,185.42,186.13,72986.0,177.5232,178.1259,177.3797,178.0589,72986.0
2021-03-31 09:40:00,185.99,186.51,185.79,185.79,29045.0,177.925,178.4224,177.7337,177.7337,29045.0
2021-03-31 09:50:00,185.92,185.97,185.37,185.38,22776.0,177.858,177.9058,177.3319,177.3414,22776.0
2021-03-31 10:00:00,185.36,185.7,185.26,185.45,20237.0,177.3223,177.6476,177.2266,177.4084,20237.0
2021-03-31 10:10:00,185.44,185.64,185.31,185.53,20747.0,177.3988,177.5902,177.2745,177.4849,20747.0
2021-03-31 10:20:00,185.56,185.91,185.5,185.89,19661.0,177.5136,177.8484,177.4562,177.8293,19661.0
2021-03-31 10:30:00,185.89,186.33,185.83,186.04,26966.0,177.8293,178.2502,177.7719,177.9728,26966.0
2021-03-31 10:40:00,186.06,186.27,185.94,186.11,18545.0,177.9919,178.1928,177.8771,178.0398,18545.0
2021-03-31 10:50:00,186.11,186.18,185.59,185.73,39374.0,178.0398,178.1067,177.5423,177.6763,39374.0
2021-03-31 11:00:00,185.78,185.92,185.6,185.76,24885.0,177.7241,177.858,177.5519,177.705,24885.0
2021-03-31 11:10:00,185.84,185.98,185.71,185.78,18931.0,177.7815,177.9154,177.6571,177.7241,18931.0
2021-03-31 11:20:00,185.8,186.41,185.76,186.37,18123.0,177.7432,178.3268,177.705,178.2885,18123.0
2021-03-31 11:30:00,186.37,187.58,186.34,187.37,194327.0,178.2885,179.446,178.2598,179.2451,194327.0
2021-03-31 11:40:00,187.38,187.5,186.8,186.82,42298.0,179.2547,179.3695,178.6999,178.719,42298.0
2021-03-31 11:50:00,186.81,186.88,186.51,186.61,16448.0,178.7094,178.7764,178.4224,178.5181,16448.0
2021-03-31 12:00:00,186.66,186.96,186.55,186.59,21493.0,178.5659,178.8529,178.4607,178.499,21493.0
2021-03-31 12:10:00,186.63,186.85,186.53,186.77,31438.0,178.5372,178.7477,178.4416,178.6712,31438.0
2021-03-31 12:20:00,186.82,187.19,186.78,187.05,28941.0,178.719,179.0729,178.6807,178.939,28941.0
2021-03-31 12:30:00,187.02,187.42,187.02,187.28,23031.0,178.9103,179.293,178.9103,179.159,23031.0
2021-03-31 12:40:00,187.3,187.3,186.96,187.05,27722.0,179.1782,179.1782,178.8529,178.939,27722.0
2021-03-31 12:50:00,187.07,187.48,187.06,187.36,11554.0,178.9581,179.3504,178.9486,179.2356,11554.0
2021-03-31 13:00:00,187.34,187.49,187.0,187.49,33624.0,179.2164,179.3599,178.8912,179.3599,33624.0
2021-03-31 13:10:00,187.5,187.69,187.36,187.36,38189.0,179.3695,179.5513,179.2356,179.2356,38189.0
2021-03-31 13:20:00,187.36,187.63,187.32,187.58,25964.0,179.2356,179.4939,179.1973,179.446,25964.0
2021-03-31 13:30:00,187.56,187.66,187.49,187.5,34610.0,179.4269,179.5226,179.3599,179.3695,34610.0
2021-03-31 13:40:00,187.5,187.94,187.37,187.83,37320.0,179.3695,179.7904,179.2451,179.6852,37320.0
2021-03-31 13:50:00,187.79,187.91,187.43,187.43,98683.0,179.6469,179.7617,179.3025,179.3025,98683.0
2021-03-31 14:00:00,187.43,187.57,186.9,187.5,55842.0,179.3025,179.4365,178.7955,179.3695,55842.0
2021-03-31 14:10:00,187.57,187.8,187.41,187.77,25728.0,179.4365,179.6565,179.2834,179.6278,25728.0
2021-03-31 14:20:00,187.77,187.83,187.5,187.55,20072.0,179.6278,179.6852,179.3695,179.4173,20072.0
2021-03-31 14:30:00,187.61,187.67,187.39,187.53,28975.0,179.4747,179.5321,179.2643,179.3982,28975.0
2021-03-31 14:40:00,187.53,187.53,187.2,187.38,35796.0,179.3982,179.3982,179.0825,179.2547,35796.0
2021-03-31 14:50:00,187.37,187.71,187.22,187.24,35730.0,179.2451,179.5704,179.1016,179.1208,35730.0
2021-03-31 15:00:00,187.26,187.53,187.26,187.43,52042.0,179.1399,179.3982,179.1399,179.3025,52042.0
2021-03-31 15:10:00,187.43,187.63,187.34,187.59,53842.0,179.3025,179.4939,179.2164,179.4556,53842.0
2021-03-31 15:20:00,187.58,187.79,187.52,187.6,51139.0,179.446,179.6469,179.3886,179.4652,51139.0
2021-03-31 15:30:00,187.59,187.67,187.26,187.36,48382.0,179.4556,179.5321,179.1399,179.2356,48382.0
2021-03-31 15:40:00,187.32,187.38,187.1,187.34,63057.0,179.1973,179.2547,178.9868,179.2164,63057.0
2021-03-31 15:50:00,187.37,187.78,186.68,186.83,420594.0,179.2451,179.6374,178.5851,178.7286,420594.0
2021-04-01 09:30:00,186.82,187.48,185.71,186.15,99486.0,178.719,179.3504,177.6571,178.078,99486.0
2021-04-01 09:40:00,186.11,187.61,185.76,187.61,74344.0,178.0398,179.4747,177.705,179.4747,74344.0
2021-04-01 09:50:00,187.59,187.77,186.61,186.79,34332.0,179.4556,179.6278,178.5181,178.6903,34332.0
2021-04-01 10:00:00,186.82,187.11,186.4,186.68,30969.0,178.719,178.9964,178.3172,178.5851,30969.0
2021-04-01 10:10:00,186.6,187.51,186.54,187.37,28873.0,178.5085,179.3791,178.4511,179.2451,28873.0
2021-04-01 10:20:00,187.35,187.64,187.18,187.64,17069.0,179.226,179.5034,179.0634,179.5034,17069.0
2021-04-01 10:30:00,187.53,187.84,187.45,187.46,25875.0,179.3982,179.6948,179.3217,179.3312,25875.0
2021-04-01 10:40:00,187.41,187.56,187.11,187.28,21605.0,179.2834,179.4269,178.9964,179.159,21605.0
2021-04-01 10:50:00,187.31,187.46,187.0,187.39,18811.0,179.1877,179.3312,178.8912,179.2643,18811.0
2021-04-01 11:00:00,187.39,187.99,187.36,187.91,34059.0,179.2643,179.8383,179.2356,179.7617,34059.0
2021-04-01 11:10:00,187.87,188.07,187.39,187.56,37437.0,179.7235,179.9148,179.2643,179.4269,37437.0
2021-04-01 11:20:00,187.52,187.57,186.86,186.91,74593.0,179.3886,179.4365,178.7573,178.8051,74593.0
2021-04-01 11:30:00,186.91,186.96,186.15,186.26,50882.0,178.8051,178.8529,178.078,178.1833,50882.0
2021-04-01 11:40:00,186.21,186.37,186.06,186.26,39217.0,178.1354,178.2885,177.9919,178.1833,39217.0
2021-04-01 11:50:00,186.27,186.27,185.55,185.72,91029.0,178.1928,178.1928,177.5041,177.6667,91029.0
2021-04-01 12:00:00,185.72,185.93,185.68,185.85,47058.0,177.6667,177.8676,177.6284,177.791,47058.0
2021-04-01 12:10:00,185.88,185.91,185.0,185.52,102928.0,177.8197,177.8484,176.9779,177.4754,102928.0
2021-04-01 12:20:00,185.51,185.69,185.28,185.38,30973.0,177.4658,177.638,177.2458,177.3414,30973.0
2021-04-01 12:30:00,185.37,185.52,185.2,185.35,41213.0,177.3319,177.4754,177.1692,177.3127,41213.0
2021-04-01 12:40:00,185.31,185.6,185.18,185.31,45587.0,177.2745,177.5519,177.1501,177.2745,45587.0
2021-04-01 12:50:00,185.31,185.52,185.09,185.25,36722.0,177.2745,177.4754,177.064,177.2171,36722.0
2021-04-01 13:00:00,185.23,185.38,184.86,184.86,42603.0,177.1979,177.3414,176.844,176.844,42603.0
2021-04-01 13:10:00,184.86,185.16,184.66,185.0,70682.0,176.844,177.131,176.6527,176.9779,70682.0
2021-04-01 13:20:00,185.0,185.5,185.0,185.46,16988.0,176.9779,177.4562,176.9779,177.418,16988.0
2021-04-01 13:30:00,185.44,186.02,185.44,186.02,16903.0,177.3988,177.9537,177.3988,177.9537,16903.0
2021-04-01 13:40:00,186.03,186.04,185.75,185.78,18638.0,177.9632,177.9728,177.6954,177.7241,18638.0
2021-04-01 13:50:00,185.82,185.9,185.6,185.69,11285.0,177.7624,177.8389,177.5519,177.638,11285.0
2021-04-01 14:00:00,185.69,185.72,185.51,185.58,16827.0,177.638,177.6667,177.4658,177.5328,16827.0
2021-04-01 14:10:00,185.61,185.65,185.46,185.57,13763.0,177.5615,177.5997,177.418,177.5232,13763.0
2021-04-01 14:20:00,185.55,185.79,185.55,185.68,9769.0,177.5041,177.7337,177.5041,177.6284,9769.0
2021-04-01 14:30:00,185.7,185.71,185.47,185.49,17432.0,177.6476,177.6571,177.4275,177.4467,17432.0
2021-04-01 14:40:00,185.46,185.5,185.16,185.47,25206.0,177.418,177.4562,177.131,177.4275,25206.0
2021-04-01 14:50:00,185.49,185.64,185.32,185.32,20725.0,177.4467,177.5902,177.284,177.284,20725.0
2021-04-01 15:00:00,185.28,185.52,185.22,185.46,19525.0,177.2458,177.4754,177.1884,177.418,19525.0
2021-04-01 15:10:00,185.48,185.55,185.23,185.33,24240.0,177.4371,177.5041,177.1979,177.2936,24240.0
2021-04-01 15:20:00,185.36,185.4,185.22,185.33,41520.0,177.3223,177.3606,177.1884,177.2936,41520.0
2021-04-01 15:30:00,185.29,185.59,185.22,185.27,38168.0,177.2553,177.5423,177.1884,177.2362,38168.0
2021-04-01 15:40:00,185.24,185.32,185.13,185.3,32952.0,177.2075,177.284,177.1023,177.2649,32952.0
2021-04-01 15:50:00,185.31,185.44,184.99,185.24,155100.0,177.2745,177.3988,176.9683,177.2075,155100.0
2021-04-05 09:30:00,185.59,185.76,184.6,184.85,108396.0,177.5423,177.705,176.5953,176.8344,108396.0
2021-04-05 09:40:00,184.99,185.26,184.68,184.7,46600.0,176.9683,177.2266,176.6718,176.6909,46600.0
2021-04-05 09:50:00,184.82,185.19,184.64,184.87,56670.0,176.8057,177.1597,176.6335,176.8535,56670.0
2021-04-05 10:00:00,184.92,185.56,184.75,185.42,36367.0,176.9014,177.5136,176.7387,177.3797,36367.0
2021-04-05 10:10:00,185.36,185.75,185.33,185.66,29519.0,177.3223,177.6954,177.2936,177.6093,29519.0
2021-04-05 10:20:00,185.66,185.9,185.13,185.17,34835.0,177.6093,177.8389,177.1023,177.1405,34835.0
2021-04-05 10:30:00,185.16,185.17,184.85,185.01,22632.0,177.131,177.1405,176.8344,176.9875,22632.0
2021-04-05 10:40:00,185.04,185.29,184.88,185.01,41712.0,177.0162,177.2553,176.8631,176.9875,41712.0
2021-04-05 10:50:00,184.99,185.21,184.91,184.98,38267.0,176.9683,177.1788,176.8918,176.9588,38267.0
2021-04-05 11:00:00,184.98,185.03,184.44,184.52,42224.0,176.9588,177.0066,176.4422,176.5187,42224.0
2021-04-05 11:10:00,184.53,184.88,184.53,184.66,22393.0,176.5283,176.8631,176.5283,176.6527,22393.0
2021-04-05 11:20:00,184.66,184.69,183.83,183.92,43953.0,176.6527,176.6814,175.8586,175.9447,43953.0
2021-04-05 11:30:00,183.93,184.29,183.87,184.19,46633.0,175.9543,176.2987,175.8969,176.203,46633.0
2021-04-05 11:40:00,184.2,184.54,184.14,184.19,27849.0,176.2126,176.5379,176.1552,176.203,27849.0
2021-04-05 11:50:00,184.23,184.32,183.6,183.6,49839.0,176.2413,176.3274,175.6386,175.6386,49839.0
2021-04-05 12:00:00,183.59,183.91,183.43,183.81,31095.0,175.629,175.9352,175.476,175.8395,31095.0
2021-04-05 12:10:00,183.81,184.22,183.77,184.05,26211.0,175.8395,176.2317,175.8012,176.0691,26211.0
2021-04-05 12:20:00,184.03,184.23,183.86,183.98,19634.0,176.05,176.2413,175.8873,176.0021,19634.0
2021-04-05 12:30:00,183.92,184.15,183.81,183.87,21957.0,175.9447,176.1648,175.8395,175.8969,21957.0
2021-04-05 12:40:00,183.91,183.96,183.53,183.58,21328.0,175.9352,175.983,175.5717,175.6195,21328.0
2021-04-05 12:50:00,183.58,183.73,183.2,183.23,28470.0,175.6195,175.763,175.256,175.2847,28470.0
2021-04-05 13:00:00,183.24,183.51,183.11,183.15,30894.0,175.2942,175.5525,175.1699,175.2081,30894.0
2021-04-05 13:10:00,183.19,183.51,183.1,183.45,20424.0,175.2464,175.5525,175.1603,175.4951,20424.0
2021-04-05 13:20:00,183.47,183.48,183.33,183.37,17548.0,175.5143,175.5238,175.3803,175.4186,17548.0
2021-04-05 13:30:00,183.41,183.85,183.36,183.72,23899.0,175.4569,175.8778,175.409,175.7534,23899.0
2021-04-05 13:40:00,183.67,183.86,183.57,183.82,21650.0,175.7056,175.8873,175.6099,175.8491,21650.0
2021-04-05 13:50:00,183.79,184.16,183.69,184.06,15801.0,175.8204,176.1743,175.7247,176.0787,15801.0
2021-04-05 14:00:00,184.09,184.34,184.04,184.2,20839.0,176.1074,176.3465,176.0595,176.2126,20839.0
2021-04-05 14:10:00,184.21,184.28,184.1,184.12,25933.0,176.2222,176.2891,176.1169,176.1361,25933.0
2021-04-05 14:20:00,184.17,184.58,184.17,184.26,24551.0,176.1839,176.5761,176.1839,176.27,24551.0
2021-04-05 14:30:00,184.25,184.46,184.12,184.25,28089.0,176.2604,176.4613,176.1361,176.2604,28089.0
2021-04-05 14:40:00,184.27,184.33,183.96,183.96,26842.0,176.2796,176.337,175.983,175.983,26842.0
2021-04-05 14:50:00,183.92,183.99,183.67,183.67,23940.0,175.9447,176.0117,175.7056,175.7056,23940.0
2021-04-05 15:00:00,183.74,183.96,183.65,183.7,29233.0,175.7725,175.983,175.6864,175.7343,29233.0
2021-04-05 15:10:00,183.66,183.87,183.66,183.76,30037.0,175.696,175.8969,175.696,175.7917,30037.0
2021-04-05 15:20:00,183.76,183.84,183.54,183.58,65453.0,175.7917,175.8682,175.5812,175.6195,65453.0
2021-04-05 15:30:00,183.58,184.37,183.57,184.34,111849.0,175.6195,176.3752,175.6099,176.3465,111849.0
2021-04-05 15:40:00,184.35,184.86,184.33,184.56,85742.0,176.3561,176.844,176.337,176.557,85742.0
2021-04-05 15:50:00,184.54,184.98,184.37,184.88,329804.0,176.5379,176.9588,176.3752,176.8631,329804.0
2021-04-06 09:30:00,184.69,184.75,183.51,184.01,163142.0,176.6814,176.7387,175.5525,176.0308,163142.0
2021-04-06 09:40:00,183.97,184.15,183.73,183.99,67617.0,175.9926,176.1648,175.763,176.0117,67617.0
2021-04-06 09:50:00,183.98,184.7,183.86,183.91,25865.0,176.0021,176.6909,175.8873,175.9352,25865.0
2021-04-06 10:00:00,183.91,183.98,183.47,183.55,31278.0,175.9352,176.0021,175.5143,175.5908,31278.0
2021-04-06 10:10:00,183.51,183.7,183.31,183.53,23234.0,175.5525,175.7343,175.3612,175.5717,23234.0
2021-04-06 10:20:00,183.55,184.2,183.41,183.69,60248.0,175.5908,176.2126,175.4569,175.7247,60248.0
2021-04-06 10:30:00,183.71,184.61,183.6,184.54,37248.0,175.7438,176.6048,175.6386,176.5379,37248.0
2021-04-06 10:40:00,184.56,184.88,184.43,184.84,39928.0,176.557,176.8631,176.4326,176.8248,39928.0
2021-04-06 10:50:00,184.83,185.0,184.6,184.77,17988.0,176.8153,176.9779,176.5953,176.7579,17988.0
2021-04-06 11:00:00,184.77,185.27,184.75,185.27,21009.0,176.7579,177.2362,176.7387,177.2362,21009.0
2021-04-06 11:10:00,185.24,185.25,184.85,184.9,17560.0,177.2075,177.2171,176.8344,176.8822,17560.0
2021-04-06 11:20:00,184.9,185.26,184.85,185.16,20003.0,176.8822,177.2266,176.8344,177.131,20003.0
2021-04-06 11:30:00,185.12,185.63,185.09,185.27,26886.0,177.0927,177.5806,177.064,177.2362,26886.0
2021-04-06 11:40:00,185.25,185.31,184.93,185.07,22288.0,177.2171,177.2745,176.9109,177.0449,22288.0
2021-04-06 11:50:00,185.09,185.33,185.05,185.05,13894.0,177.064,177.2936,177.0257,177.0257,13894.0
2021-04-06 12:00:00,185.06,185.19,184.95,185.05,19697.0,177.0353,177.1597,176.9301,177.0257,19697.0
2021-04-06 12:10:00,185.08,185.3,185.05,185.06,19692.0,177.0544,177.2649,177.0257,177.0353,19692.0
2021-04-06 12:20:00,185.11,185.21,184.8,184.99,20129.0,177.0831,177.1788,176.7866,176.9683,20129.0
2021-04-06 12:30:00,185.05,185.4,184.91,185.29,28492.0,177.0257,177.3606,176.8918,177.2553,28492.0
2021-04-06 12:40:00,185.27,185.42,185.19,185.25,14776.0,177.2362,177.3797,177.1597,177.2171,14776.0
2021-04-06 12:50:00,185.27,185.3,185.15,185.26,17851.0,177.2362,177.2649,177.1214,177.2266,17851.0
2021-04-06 13:00:00,185.31,185.37,185.22,185.3,19440.0,177.2745,177.3319,177.1884,177.2649,19440.0
2021-04-06 13:10:00,185.34,185.34,185.09,185.15,21269.0,177.3032,177.3032,177.064,177.1214,21269.0
2021-04-06 13:20:00,185.14,185.21,184.87,184.91,30694.0,177.1118,177.1788,176.8535,176.8918,30694.0
2021-04-06 13:30:00,184.92,184.92,184.38,184.49,21077.0,176.9014,176.9014,176.3848,176.49,21077.0
2021-04-06 13:40:00,184.53,184.53,184.21,184.31,21790.0,176.5283,176.5283,176.2222,176.3178,21790.0
2021-04-06 13:50:00,184.32,184.64,184.31,184.63,12756.0,176.3274,176.6335,176.3178,176.624,12756.0
2021-04-06 14:00:00,184.64,184.72,184.51,184.54,14554.0,176.6335,176.71,176.5092,176.5379,14554.0
2021-04-06 14:10:00,184.55,184.57,184.08,184.08,27838.0,176.5474,176.5666,176.0978,176.0978,27838.0
2021-04-06 14:20:00,184.05,184.21,183.9,184.14,31071.0,176.0691,176.2222,175.9256,176.1552,31071.0
2021-04-06 14:30:00,184.14,184.17,183.87,184.05,22582.0,176.1552,176.1839,175.8969,176.0691,22582.0
2021-04-06 14:40:00,184.02,184.1,183.89,183.95,18800.0,176.0404,176.1169,175.916,175.9734,18800.0
2021-04-06 14:50:00,183.93,184.11,183.85,183.94,19080.0,175.9543,176.1265,175.8778,175.9639,19080.0
2021-04-06 15:00:00,183.97,184.03,183.65,183.68,30316.0,175.9926,176.05,175.6864,175.7151,30316.0
2021-04-06 15:10:00,183.67,183.69,183.45,183.52,30886.0,175.7056,175.7247,175.4951,175.5621,30886.0
2021-04-06 15:20:00,183.52,183.54,183.11,183.13,56638.0,175.5621,175.5812,175.1699,175.189,56638.0
2021-04-06 15:30:00,183.12,183.25,182.91,183.0,71400.0,175.1794,175.3038,174.9785,175.0646,71400.0
2021-04-06 15:40:00,183.0,183.28,182.71,182.75,94867.0,175.0646,175.3325,174.7872,174.8255,94867.0
2021-04-06 15:50:00,182.75,182.93,182.49,182.72,306392.0,174.8255,174.9977,174.5767,174.7968,306392.0
2021-04-07 09:30:00,182.9,183.18,182.31,182.84,105963.0,174.969,175.2368,174.4046,174.9116,105963.0
2021-04-07 09:40:00,182.75,182.94,182.54,182.66,111055.0,174.8255,175.0072,174.6246,174.7394,111055.0
2021-04-07 09:50:00,182.66,182.83,182.4,182.63,66688.0,174.7394,174.902,174.4907,174.7107,66688.0
2021-04-07 10:00:00,182.62,182.94,182.29,182.29,41208.0,174.7011,175.0072,174.3854,174.3854,41208.0
2021-04-07 10:10:00,182.25,182.41,181.86,182.22,42528.0,174.3472,174.5002,173.9741,174.3185,42528.0
2021-04-07 10:20:00,182.25,182.35,181.86,182.05,37159.0,174.3472,174.4428,173.9741,174.1558,37159.0
2021-04-07 10:30:00,182.05,182.36,182.0,182.18,26295.0,174.1558,174.4524,174.108,174.2802,26295.0
2021-04-07 10:40:00,182.19,182.6,182.16,182.44,18813.0,174.2898,174.682,174.2611,174.5289,18813.0
2021-04-07 10:50:00,182.43,182.6,182.35,182.48,16173.0,174.5194,174.682,174.4428,174.5672,16173.0
2021-04-07 11:00:00,182.44,182.55,182.18,182.19,18927.0,174.5289,174.6341,174.2802,174.2898,18927.0
2021-04-07 11:10:00,182.17,182.32,182.06,182.09,21637.0,174.2706,174.4141,174.1654,174.1941,21637.0
2021-04-07 11:20:00,182.12,182.15,181.68,181.94,58071.0,174.2228,174.2515,173.8019,174.0506,58071.0
2021-04-07 11:30:00,181.93,182.09,181.81,181.85,27764.0,174.041,174.1941,173.9262,173.9645,27764.0
2021-04-07 11:40:00,181.86,182.35,181.84,182.31,33632.0,173.9741,174.4428,173.9549,174.4046,33632.0
2021-04-07 11:50:00,182.27,182.3,181.86,182.02,16740.0,174.3663,174.395,173.9741,174.1271,16740.0
2021-04-07 12:00:00,182.06,182.1,181.83,181.92,14373.0,174.1654,174.2037,173.9454,174.0315,14373.0
2021-04-07 12:10:00,181.91,182.0,181.77,181.81,51973.0,174.0219,174.108,173.888,173.9262,51973.0
2021-04-07 12:20:00,181.78,181.82,181.5,181.57,25101.0,173.8975,173.9358,173.6297,173.6966,25101.0
2021-04-07 12:30:00,181.6,181.82,181.52,181.8,14724.0,173.7253,173.9358,173.6488,173.9167,14724.0
2021-04-07 12:40:00,181.82,181.83,181.62,181.77,14272.0,173.9358,173.9454,173.7445,173.888,14272.0
2021-04-07 12:50:00,181.78,182.0,181.72,181.8,15950.0,173.8975,174.108,173.8401,173.9167,15950.0
2021-04-07 13:00:00,181.83,181.83,181.61,181.61,28158.0,173.9454,173.9454,173.7349,173.7349,28158.0
2021-04-07 13:10:00,181.62,181.62,181.26,181.32,31857.0,173.7445,173.7445,173.4001,173.4575,31857.0
2021-04-07 13:20:00,181.31,181.42,181.22,181.37,70099.0,173.4479,173.5531,173.3618,173.5053,70099.0
2021-04-07 13:30:00,181.37,181.47,181.23,181.41,44066.0,173.5053,173.601,173.3714,173.5436,44066.0
2021-04-07 13:40:00,181.4,181.55,181.34,181.45,37559.0,173.534,173.6775,173.4766,173.5818,37559.0
2021-04-07 13:50:00,181.46,181.51,181.3,181.44,32425.0,173.5914,173.6392,173.4384,173.5723,32425.0
2021-04-07 14:00:00,181.44,181.49,181.26,181.28,30580.0,173.5723,173.6201,173.4001,173.4192,30580.0
2021-04-07 14:10:00,181.31,181.43,181.22,181.41,43990.0,173.4479,173.5627,173.3618,173.5436,43990.0
2021-04-07 14:20:00,181.36,181.52,181.28,181.3,27450.0,173.4957,173.6488,173.4192,173.4384,27450.0
2021-04-07 14:30:00,181.3,182.45,181.3,182.39,341762.0,173.4384,174.5385,173.4384,174.4811,341762.0
2021-04-07 14:40:00,182.37,182.42,182.1,182.23,59161.0,174.462,174.5098,174.2037,174.328,59161.0
2021-04-07 14:50:00,182.2,182.23,181.97,182.09,49831.0,174.2993,174.328,174.0793,174.1941,49831.0
2021-04-07 15:00:00,182.08,182.15,181.98,182.1,42906.0,174.1845,174.2515,174.0889,174.2037,42906.0
2021-04-07 15:10:00,182.12,182.18,182.03,182.09,40632.0,174.2228,174.2802,174.1367,174.1941,40632.0
2021-04-07 15:20:00,182.05,182.54,182.04,182.46,47846.0,174.1558,174.6246,174.1463,174.548,47846.0
2021-04-07 15:30:00,182.42,182.79,182.32,182.78,38329.0,174.5098,174.8637,174.4141,174.8542,38329.0
2021-04-07 15:40:00,182.79,183.18,182.64,182.7,68657.0,174.8637,175.2368,174.7202,174.7776,68657.0
2021-04-07 15:50:00,182.7,182.7,181.73,182.37,578772.0,174.7776,174.7776,173.8497,174.462,578772.0
2021-04-08 09:30:00,182.95,183.69,182.62,183.24,148045.0,175.0168,175.7247,174.7011,175.2942,148045.0
2021-04-08 09:40:00,183.28,183.48,182.77,183.2,47544.0,175.3325,175.5238,174.8446,175.256,47544.0
2021-04-08 09:50:00,183.2,183.85,183.17,183.52,68257.0,175.256,175.8778,175.2273,175.5621,68257.0
2021-04-08 10:00:00,183.55,183.69,183.04,183.04,31004.0,175.5908,175.7247,175.1029,175.1029,31004.0
2021-04-08 10:10:00,183.09,183.19,182.76,182.84,21655.0,175.1507,175.2464,174.835,174.9116,21655.0
2021-04-08 10:20:00,182.84,183.09,182.76,183.0,22793.0,174.9116,175.1507,174.835,175.0646,22793.0
2021-04-08 10:30:00,182.99,183.48,182.99,183.44,36282.0,175.0551,175.5238,175.0551,175.4856,36282.0
2021-04-08 10:40:00,183.48,183.77,183.47,183.68,33606.0,175.5238,175.8012,175.5143,175.7151,33606.0
2021-04-08 10:50:00,183.71,183.97,183.65,183.89,25358.0,175.7438,175.9926,175.6864,175.916,25358.0
2021-04-08 11:00:00,183.83,183.83,183.42,183.56,22677.0,175.8586,175.8586,175.4664,175.6004,22677.0
2021-04-08 11:10:00,183.57,183.74,183.35,183.69,19597.0,175.6099,175.7725,175.3995,175.7247,19597.0
2021-04-08 11:20:00,183.76,183.83,183.37,183.48,19304.0,175.7917,175.8586,175.4186,175.5238,19304.0
2021-04-08 11:30:00,183.51,183.51,183.12,183.12,18762.0,175.5525,175.5525,175.1794,175.1794,18762.0
2021-04-08 11:40:00,183.14,183.24,183.0,183.18,17337.0,175.1986,175.2942,175.0646,175.2368,17337.0
2021-04-08 11:50:00,183.16,183.68,183.16,183.66,39071.0,175.2177,175.7151,175.2177,175.696,39071.0
2021-04-08 12:00:00,183.67,183.68,183.33,183.4,72425.0,175.7056,175.7151,175.3803,175.4473,72425.0
2021-04-08 12:10:00,183.4,183.45,183.3,183.3,32609.0,175.4473,175.4951,175.3516,175.3516,32609.0
2021-04-08 12:20:00,183.32,183.43,183.25,183.38,23432.0,175.3708,175.476,175.3038,175.4282,23432.0
2021-04-08 12:30:00,183.37,183.42,183.28,183.3,22028.0,175.4186,175.4664,175.3325,175.3516,22028.0
2021-04-08 12:40:00,183.3,183.31,183.11,183.21,20756.0,175.3516,175.3612,175.1699,175.2655,20756.0
2021-04-08 12:50:00,183.17,183.38,183.15,183.32,14604.0,175.2273,175.4282,175.2081,175.3708,14604.0
2021-04-08 13:00:00,183.25,183.38,183.21,183.26,16789.0,175.3038,175.4282,175.2655,175.3134,16789.0
2021-04-08 13:10:00,183.26,183.29,183.19,183.2,16917.0,175.3134,175.3421,175.2464,175.256,16917.0
2021-04-08 13:20:00,183.22,183.37,183.15,183.21,21575.0,175.2751,175.4186,175.2081,175.2655,21575.0
2021-04-08 13:30:00,183.23,183.27,183.14,183.15,20149.0,175.2847,175.3229,175.1986,175.2081,20149.0
2021-04-08 13:40:00,183.15,183.2,183.04,183.08,17452.0,175.2081,175.256,175.1029,175.1412,17452.0
2021-04-08 13:50:00,183.1,183.21,183.04,183.1,12360.0,175.1603,175.2655,175.1029,175.1603,12360.0
2021-04-08 14:00:00,183.06,183.08,182.88,182.91,17362.0,175.122,175.1412,174.9498,174.9785,17362.0
2021-04-08 14:10:00,182.96,183.15,182.93,183.15,23461.0,175.0264,175.2081,174.9977,175.2081,23461.0
2021-04-08 14:20:00,183.12,183.3,183.01,183.25,26702.0,175.1794,175.3516,175.0742,175.3038,26702.0
2021-04-08 14:30:00,183.24,183.43,183.19,183.37,22846.0,175.2942,175.476,175.2464,175.4186,22846.0
2021-04-08 14:40:00,183.4,183.5,183.39,183.48,17130.0,175.4473,175.543,175.4377,175.5238,17130.0
2021-04-08 14:50:00,183.46,183.47,183.27,183.41,20465.0,175.5047,175.5143,175.3229,175.4569,20465.0
2021-04-08 15:00:00,183.4,183.56,183.36,183.56,13896.0,175.4473,175.6004,175.409,175.6004,13896.0
2021-04-08 15:10:00,183.55,183.56,183.31,183.31,22358.0,175.5908,175.6004,175.3612,175.3612,22358.0
2021-04-08 15:20:00,183.33,183.37,183.06,183.08,26535.0,175.3803,175.4186,175.122,175.1412,26535.0
2021-04-08 15:30:00,183.1,183.18,182.55,182.57,76969.0,175.1603,175.2368,174.6341,174.6533,76969.0
2021-04-08 15:40:00,182.57,182.9,182.54,182.7,57212.0,174.6533,174.969,174.6246,174.7776,57212.0
2021-04-08 15:50:00,182.69,182.79,182.47,182.61,161043.0,174.7681,174.8637,174.5576,174.6915,161043.0
2021-04-09 09:30:00,182.53,183.0,182.44,182.53,92600.0,174.615,175.0646,174.5289,174.615,92600.0
2021-04-09 09:40:00,182.61,183.19,182.48,183.14,57672.0,174.6915,175.2464,174.5672,175.1986,57672.0
2021-04-09 09:50:00,183.14,183.14,182.48,182.78,23089.0,175.1986,175.1986,174.5672,174.8542,23089.0
2021-04-09 10:00:00,182.77,183.32,182.51,183.19,52629.0,174.8446,175.3708,174.5959,175.2464,52629.0
2021-04-09 10:10:00,183.06,183.23,182.67,182.88,55710.0,175.122,175.2847,174.7489,174.9498,55710.0
2021-04-09 10:20:00,182.88,183.18,182.82,182.96,16201.0,174.9498,175.2368,174.8924,175.0264,16201.0
2021-04-09 10:30:00,183.02,183.07,182.74,182.81,18858.0,175.0838,175.1316,174.8159,174.8829,18858.0
2021-04-09 10:40:00,182.79,182.84,182.41,182.46,21901.0,174.8637,174.9116,174.5002,174.548,21901.0
2021-04-09 10:50:00,182.46,182.79,182.45,182.61,24825.0,174.548,174.8637,174.5385,174.6915,24825.0
2021-04-09 11:00:00,182.69,182.81,182.56,182.8,16026.0,174.7681,174.8829,174.6437,174.8733,16026.0
2021-04-09 11:10:00,182.77,183.05,182.71,182.89,21517.0,174.8446,175.1125,174.7872,174.9594,21517.0
2021-04-09 11:20:00,182.91,183.14,182.9,183.0,18888.0,174.9785,175.1986,174.969,175.0646,18888.0
2021-04-09 11:30:00,183.02,183.41,182.96,183.38,30635.0,175.0838,175.4569,175.0264,175.4282,30635.0
2021-04-09 11:40:00,183.39,183.45,183.07,183.08,18266.0,175.4377,175.4951,175.1316,175.1412,18266.0
2021-04-09 11:50:00,183.16,183.38,183.08,183.27,10758.0,175.2177,175.4282,175.1412,175.3229,10758.0
2021-04-09 12:00:00,183.33,183.34,183.08,183.08,11654.0,175.3803,175.3899,175.1412,175.1412,11654.0
2021-04-09 12:10:00,183.14,183.16,182.98,183.04,16484.0,175.1986,175.2177,175.0455,175.1029,16484.0
2021-04-09 12:20:00,183.03,183.07,182.85,183.07,14477.0,175.0933,175.1316,174.9211,175.1316,14477.0
2021-04-09 12:30:00,183.03,183.1,182.96,183.03,8234.0,175.0933,175.1603,175.0264,175.0933,8234.0
2021-04-09 12:40:00,183.03,183.14,182.98,183.07,22481.0,175.0933,175.1986,175.0455,175.1316,22481.0
2021-04-09 12:50:00,183.07,183.28,183.0,183.19,42404.0,175.1316,175.3325,175.0646,175.2464,42404.0
2021-04-09 13:00:00,183.16,183.28,182.95,183.04,11341.0,175.2177,175.3325,175.0168,175.1029,11341.0
2021-04-09 13:10:00,183.0,183.23,182.91,183.23,21512.0,175.0646,175.2847,174.9785,175.2847,21512.0
2021-04-09 13:20:00,183.2,183.27,183.04,183.18,37685.0,175.256,175.3229,175.1029,175.2368,37685.0
2021-04-09 13:30:00,183.19,183.22,182.91,182.96,17226.0,175.2464,175.2751,174.9785,175.0264,17226.0
2021-04-09 13:40:00,182.99,183.22,182.99,183.08,16443.0,175.0551,175.2751,175.0551,175.1412,16443.0
2021-04-09 13:50:00,183.08,183.19,182.98,183.09,23103.0,175.1412,175.2464,175.0455,175.1507,23103.0
2021-04-09 14:00:00,183.12,183.14,182.97,183.03,18894.0,175.1794,175.1986,175.0359,175.0933,18894.0
2021-04-09 14:10:00,183.03,183.04,182.89,182.94,19505.0,175.0933,175.1029,174.9594,175.0072,19505.0
2021-04-09 14:20:00,182.93,183.4,182.9,183.4,21981.0,174.9977,175.4473,174.969,175.4473,21981.0
2021-04-09 14:30:00,183.41,183.59,183.32,183.52,17701.0,175.4569,175.629,175.3708,175.5621,17701.0
2021-04-09 14:40:00,183.51,183.54,183.35,183.52,48843.0,175.5525,175.5812,175.3995,175.5621,48843.0
2021-04-09 14:50:00,183.56,183.57,183.31,183.42,11696.0,175.6004,175.6099,175.3612,175.4664,11696.0
2021-04-09 15:00:00,183.43,183.51,183.37,183.43,13854.0,175.476,175.5525,175.4186,175.476,13854.0
2021-04-09 15:10:00,183.44,183.53,183.26,183.53,17972.0,175.4856,175.5717,175.3134,175.5717,17972.0
2021-04-09 15:20:00,183.52,184.11,183.5,184.07,40903.0,175.5621,176.1265,175.543,176.0882,40903.0
2021-04-09 15:30:00,184.08,184.68,183.96,184.51,136162.0,176.0978,176.6718,175.983,176.5092,136162.0
2021-04-09 15:40:00,184.49,185.14,184.23,184.58,253581.0,176.49,177.1118,176.2413,176.5761,253581.0
2021-04-09 15:50:00,184.57,184.78,184.24,184.49,226090.0,176.5666,176.7674,176.2509,176.49,226090.0
2021-04-12 09:30:00,183.43,183.94,181.83,182.4,164888.0,175.476,175.9639,173.9454,174.4907,164888.0
2021-04-12 09:40:00,182.3,182.69,181.9,182.54,53022.0,174.395,174.7681,174.0123,174.6246,53022.0
2021-04-12 09:50:00,182.52,182.96,182.4,182.51,52889.0,174.6054,175.0264,174.4907,174.5959,52889.0
2021-04-12 10:00:00,182.48,182.61,181.89,181.97,54712.0,174.5672,174.6915,174.0028,174.0793,54712.0
2021-04-12 10:10:00,181.94,182.13,181.31,181.32,54788.0,174.0506,174.2324,173.4479,173.4575,54788.0
2021-04-12 10:20:00,181.39,181.58,181.03,181.27,51197.0,173.5244,173.7062,173.1801,173.4097,51197.0
2021-04-12 10:30:00,181.3,181.45,181.16,181.23,31474.0,173.4384,173.5818,173.3044,173.3714,31474.0
2021-04-12 10:40:00,181.25,181.37,180.88,181.21,64955.0,173.3905,173.5053,173.0366,173.3523,64955.0
2021-04-12 10:50:00,181.22,181.45,181.13,181.37,43640.0,173.3618,173.5818,173.2757,173.5053,43640.0
2021-04-12 11:00:00,181.42,181.52,181.26,181.41,36529.0,173.5531,173.6488,173.4001,173.5436,36529.0
2021-04-12 11:10:00,181.41,181.57,181.21,181.55,24432.0,173.5436,173.6966,173.3523,173.6775,24432.0
2021-04-12 11:20:00,181.57,181.68,181.49,181.66,22471.0,173.6966,173.8019,173.6201,173.7827,22471.0
2021-04-12 11:30:00,181.69,181.94,181.58,181.93,17050.0,173.8114,174.0506,173.7062,174.041,17050.0
2021-04-12 11:40:00,181.92,181.96,181.81,181.92,22133.0,174.0315,174.0697,173.9262,174.0315,22133.0
2021-04-12 11:50:00,181.92,182.02,181.82,182.0,42064.0,174.0315,174.1271,173.9358,174.108,42064.0
2021-04-12 12:00:00,182.02,182.28,181.9,182.18,13955.0,174.1271,174.3759,174.0123,174.2802,13955.0
2021-04-12 12:10:00,182.15,182.21,181.92,182.17,17848.0,174.2515,174.3089,174.0315,174.2706,17848.0
2021-04-12 12:20:00,182.14,182.3,182.13,182.28,25693.0,174.2419,174.395,174.2324,174.3759,25693.0
2021-04-12 12:30:00,182.28,182.57,182.27,182.47,16999.0,174.3759,174.6533,174.3663,174.5576,16999.0
2021-04-12 12:40:00,182.49,182.55,182.41,182.44,15597.0,174.5767,174.6341,174.5002,174.5289,15597.0
2021-04-12 12:50:00,182.43,182.64,182.4,182.56,10553.0,174.5194,174.7202,174.4907,174.6437,10553.0
2021-04-12 13:00:00,182.58,182.62,182.39,182.48,15889.0,174.6628,174.7011,174.4811,174.5672,15889.0
2021-04-12 13:10:00,182.47,182.52,182.26,182.43,15485.0,174.5576,174.6054,174.3567,174.5194,15485.0
2021-04-12 13:20:00,182.4,182.47,182.28,182.32,19503.0,174.4907,174.5576,174.3759,174.4141,19503.0
2021-04-12 13:30:00,182.36,182.36,181.51,181.56,77236.0,174.4524,174.4524,173.6392,173.6871,77236.0
2021-04-12 13:40:00,181.56,182.15,181.42,182.06,34814.0,173.6871,174.2515,173.5531,174.1654,34814.0
2021-04-12 13:50:00,182.06,182.09,181.6,181.67,22697.0,174.1654,174.1941,173.7253,173.7923,22697.0
2021-04-12 14:00:00,181.73,182.05,181.69,181.97,20738.0,173.8497,174.1558,173.8114,174.0793,20738.0
2021-04-12 14:10:00,182.01,182.01,181.84,181.98,18953.0,174.1176,174.1176,173.9549,174.0889,18953.0
2021-04-12 14:20:00,181.99,182.03,181.82,182.0,19537.0,174.0984,174.1367,173.9358,174.108,19537.0
2021-04-12 14:30:00,181.95,181.95,181.68,181.81,13214.0,174.0602,174.0602,173.8019,173.9262,13214.0
2021-04-12 14:40:00,181.81,182.16,181.79,182.0,17004.0,173.9262,174.2611,173.9071,174.108,17004.0
2021-04-12 14:50:00,182.03,182.03,181.82,181.89,22042.0,174.1367,174.1367,173.9358,174.0028,22042.0
2021-04-12 15:00:00,181.9,182.06,181.88,182.0,19436.0,174.0123,174.1654,173.9932,174.108,19436.0
2021-04-12 15:10:00,182.01,182.03,181.84,181.85,20235.0,174.1176,174.1367,173.9549,173.9645,20235.0
2021-04-12 15:20:00,181.83,181.86,181.7,181.75,25465.0,173.9454,173.9741,173.821,173.8688,25465.0
2021-04-12 15:30:00,181.76,181.83,181.67,181.71,45811.0,173.8784,173.9454,173.7923,173.8306,45811.0
2021-04-12 15:40:00,181.7,181.75,181.45,181.73,61756.0,173.821,173.8688,173.5818,173.8497,61756.0
2021-04-12 15:50:00,181.65,181.95,181.59,181.82,206331.0,173.7732,174.0602,173.7158,173.9358,206331.0
2021-04-13 09:30:00,181.18,182.3,181.18,182.3,98065.0,173.3236,174.395,173.3236,174.395,98065.0
2021-04-13 09:40:00,182.27,182.73,182.06,182.45,35221.0,174.3663,174.8063,174.1654,174.5385,35221.0
2021-04-13 09:50:00,182.53,182.84,182.26,182.84,26308.0,174.615,174.9116,174.3567,174.9116,26308.0
2021-04-13 10:00:00,182.75,183.08,182.35,182.45,40204.0,174.8255,175.1412,174.4428,174.5385,40204.0
2021-04-13 10:10:00,182.39,182.5,182.08,182.44,14467.0,174.4811,174.5863,174.1845,174.5289,14467.0
2021-04-13 10:20:00,182.54,183.31,182.53,183.3,44199.0,174.6246,175.3612,174.615,175.3516,44199.0
2021-04-13 10:30:00,183.31,183.44,182.69,182.88,40828.0,175.3612,175.4856,174.7681,174.9498,40828.0
2021-04-13 10:40:00,182.82,182.82,182.39,182.46,25701.0,174.8924,174.8924,174.4811,174.548,25701.0
2021-04-13 10:50:00,182.43,182.64,182.27,182.27,23727.0,174.5194,174.7202,174.3663,174.3663,23727.0
2021-04-13 11:00:00,182.26,182.27,181.93,182.13,19681.0,174.3567,174.3663,174.041,174.2324,19681.0
2021-04-13 11:10:00,182.06,182.33,181.9,182.26,56219.0,174.1654,174.4237,174.0123,174.3567,56219.0
2021-04-13 11:20:00,182.23,182.61,182.12,182.39,14025.0,174.328,174.6915,174.2228,174.4811,14025.0
2021-04-13 11:30:00,182.36,182.36,181.93,182.08,24596.0,174.4524,174.4524,174.041,174.1845,24596.0
2021-04-13 11:40:00,182.1,182.29,182.0,182.15,14863.0,174.2037,174.3854,174.108,174.2515,14863.0
2021-04-13 11:50:00,182.16,182.16,181.72,181.93,15653.0,174.2611,174.2611,173.8401,174.041,15653.0
2021-04-13 12:00:00,181.93,181.99,181.61,181.61,14306.0,174.041,174.0984,173.7349,173.7349,14306.0
2021-04-13 12:10:00,181.66,181.86,181.56,181.66,28184.0,173.7827,173.9741,173.6871,173.7827,28184.0
2021-04-13 12:20:00,181.67,182.08,181.65,181.95,20616.0,173.7923,174.1845,173.7732,174.0602,20616.0
2021-04-13 12:30:00,181.89,182.16,181.89,182.02,17675.0,174.0028,174.2611,174.0028,174.1271,17675.0
2021-04-13 12:40:00,182.04,182.21,181.98,182.0,15860.0,174.1463,174.3089,174.0889,174.108,15860.0
2021-04-13 12:50:00,182.03,182.11,181.91,182.03,16894.0,174.1367,174.2132,174.0219,174.1367,16894.0
2021-04-13 13:00:00,182.05,182.05,181.68,181.68,15710.0,174.1558,174.1558,173.8019,173.8019,15710.0
2021-04-13 13:10:00,181.69,181.74,181.53,181.74,22540.0,173.8114,173.8593,173.6584,173.8593,22540.0
2021-04-13 13:20:00,181.73,181.96,181.7,181.8,17399.0,173.8497,174.0697,173.821,173.9167,17399.0
2021-04-13 13:30:00,181.8,181.81,181.69,181.71,15789.0,173.9167,173.9262,173.8114,173.8306,15789.0
2021-04-13 13:40:00,181.72,181.78,181.68,181.75,18142.0,173.8401,173.8975,173.8019,173.8688,18142.0
2021-04-13 13:50:00,181.72,181.72,181.62,181.64,17702.0,173.8401,173.8401,173.7445,173.7636,17702.0
2021-04-13 14:00:00,181.65,181.88,181.65,181.86,16038.0,173.7732,173.9932,173.7732,173.9741,16038.0
2021-04-13 14:10:00,181.83,182.04,181.83,181.91,14276.0,173.9454,174.1463,173.9454,174.0219,14276.0
2021-04-13 14:20:00,181.92,182.16,181.89,182.16,20569.0,174.0315,174.2611,174.0028,174.2611,20569.0
2021-04-13 14:30:00,182.13,182.22,182.02,182.2,19561.0,174.2324,174.3185,174.1271,174.2993,19561.0
2021-04-13 14:40:00,182.1,182.52,182.07,182.5,18873.0,174.2037,174.6054,174.175,174.5863,18873.0
2021-04-13 14:50:00,182.5,182.79,182.37,182.69,16613.0,174.5863,174.8637,174.462,174.7681,16613.0
2021-04-13 15:00:00,182.72,182.85,182.6,182.85,36583.0,174.7968,174.9211,174.682,174.9211,36583.0
2021-04-13 15:10:00,182.88,182.98,182.7,182.78,22829.0,174.9498,175.0455,174.7776,174.8542,22829.0
2021-04-13 15:20:00,182.81,183.14,182.78,182.98,23415.0,174.8829,175.1986,174.8542,175.0455,23415.0
2021-04-13 15:30:00,182.99,183.64,182.73,183.15,226433.0,175.0551,175.6769,174.8063,175.2081,226433.0
2021-04-13 15:40:00,183.13,183.43,182.91,183.04,152066.0,175.189,175.476,174.9785,175.1029,152066.0
2021-04-13 15:50:00,183.04,183.08,182.44,182.55,265166.0,175.1029,175.1412,174.5289,174.6341,265166.0
2021-04-14 09:30:00,182.59,182.77,182.05,182.77,105709.0,174.6724,174.8446,174.1558,174.8446,105709.0
2021-04-14 09:40:00,182.87,183.59,182.75,183.4,33247.0,174.9403,175.629,174.8255,175.4473,33247.0
2021-04-14 09:50:00,183.45,183.46,182.76,183.22,33684.0,175.4951,175.5047,174.835,175.2751,33684.0
2021-04-14 10:00:00,183.28,183.5,183.1,183.39,25465.0,175.3325,175.543,175.1603,175.4377,25465.0
2021-04-14 10:10:00,183.38,184.21,183.27,184.09,35820.0,175.4282,176.2222,175.3229,176.1074,35820.0
2021-04-14 10:20:00,184.14,184.29,183.7,183.7,13490.0,176.1552,176.2987,175.7343,175.7343,13490.0
2021-04-14 10:30:00,183.74,184.01,183.47,183.54,25146.0,175.7725,176.0308,175.5143,175.5812,25146.0
2021-04-14 10:40:00,183.6,184.1,183.6,183.98,16521.0,175.6386,176.1169,175.6386,176.0021,16521.0
2021-04-14 10:50:00,183.89,184.01,183.69,183.7,20706.0,175.916,176.0308,175.7247,175.7343,20706.0
2021-04-14 11:00:00,183.68,184.14,183.59,184.09,28130.0,175.7151,176.1552,175.629,176.1074,28130.0
2021-04-14 11:10:00,184.11,184.21,184.0,184.06,18625.0,176.1265,176.2222,176.0213,176.0787,18625.0
2021-04-14 11:20:00,184.08,184.45,184.05,184.24,23800.0,176.0978,176.4518,176.0691,176.2509,23800.0
2021-04-14 11:30:00,184.26,184.27,183.94,183.98,14711.0,176.27,176.2796,175.9639,176.0021,14711.0
2021-04-14 11:40:00,183.94,184.03,183.79,183.93,11306.0,175.9639,176.05,175.8204,175.9543,11306.0
2021-04-14 11:50:00,183.96,184.4,183.95,184.4,14761.0,175.983,176.4039,175.9734,176.4039,14761.0
2021-04-14 12:00:00,184.36,184.4,184.2,184.33,8146.0,176.3657,176.4039,176.2126,176.337,8146.0
2021-04-14 12:10:00,184.31,184.47,184.27,184.28,11891.0,176.3178,176.4709,176.2796,176.2891,11891.0
2021-04-14 12:20:00,184.28,184.3,184.02,184.07,10079.0,176.2891,176.3083,176.0404,176.0882,10079.0
2021-04-14 12:30:00,184.05,184.1,183.93,183.97,12764.0,176.0691,176.1169,175.9543,175.9926,12764.0
2021-04-14 12:40:00,183.95,184.04,183.75,183.85,12534.0,175.9734,176.0595,175.7821,175.8778,12534.0
2021-04-14 12:50:00,183.99,184.01,183.9,184.0,9292.0,176.0117,176.0308,175.9256,176.0213,9292.0
2021-04-14 13:00:00,183.95,183.98,183.85,183.89,13793.0,175.9734,176.0021,175.8778,175.916,13793.0
2021-04-14 13:10:00,183.92,183.92,183.64,183.65,8370.0,175.9447,175.9447,175.6769,175.6864,8370.0
2021-04-14 13:20:00,183.71,183.79,183.57,183.78,9803.0,175.7438,175.8204,175.6099,175.8108,9803.0
2021-04-14 13:30:00,183.7,183.73,183.5,183.5,17763.0,175.7343,175.763,175.543,175.543,17763.0
2021-04-14 13:40:00,183.52,183.6,183.39,183.6,22022.0,175.5621,175.6386,175.4377,175.6386,22022.0
2021-04-14 13:50:00,183.57,183.57,183.2,183.26,29210.0,175.6099,175.6099,175.256,175.3134,29210.0
2021-04-14 14:00:00,183.28,183.34,183.03,183.03,16319.0,175.3325,175.3899,175.0933,175.0933,16319.0
2021-04-14 14:10:00,183.03,183.2,182.83,182.87,47354.0,175.0933,175.256,174.902,174.9403,47354.0
2021-04-14 14:20:00,182.92,183.11,182.86,182.99,21982.0,174.9881,175.1699,174.9307,175.0551,21982.0
2021-04-14 14:30:00,182.96,183.13,182.6,183.12,39419.0,175.0264,175.189,174.682,175.1794,39419.0
2021-04-14 14:40:00,183.13,183.37,182.73,182.75,46131.0,175.189,175.4186,174.8063,174.8255,46131.0
2021-04-14 14:50:00,182.75,183.09,182.7,182.99,70340.0,174.8255,175.1507,174.7776,175.0551,70340.0
2021-04-14 15:00:00,182.97,183.03,182.75,182.93,29905.0,175.0359,175.0933,174.8255,174.9977,29905.0
2021-04-14 15:10:00,182.98,183.02,182.68,182.87,44115.0,175.0455,175.0838,174.7585,174.9403,44115.0
2021-04-14 15:20:00,182.87,183.19,182.82,183.07,44982.0,174.9403,175.2464,174.8924,175.1316,44982.0
2021-04-14 15:30:00,183.05,183.15,182.98,182.99,55012.0,175.1125,175.2081,175.0455,175.0551,55012.0
2021-04-14 15:40:00,182.97,183.03,182.7,183.02,49935.0,175.0359,175.0933,174.7776,175.0838,49935.0
2021-04-14 15:50:00,182.98,183.24,182.89,183.01,182733.0,175.0455,175.2942,174.9594,175.0742,182733.0
2021-04-15 09:30:00,183.79,184.29,183.41,184.29,96464.0,175.8204,176.2987,175.4569,176.2987,96464.0
2021-04-15 09:40:00,184.45,184.92,184.25,184.62,65139.0,176.4518,176.9014,176.2604,176.6144,65139.0
2021-04-15 09:50:00,184.67,185.35,184.35,184.93,61234.0,176.6622,177.3127,176.3561,176.9109,61234.0
2021-04-15 10:00:00,185.02,186.22,184.95,186.14,59424.0,176.997,178.145,176.9301,178.0685,59424.0
2021-04-15 10:10:00,186.13,186.3,185.82,186.3,43691.0,178.0589,178.2215,177.7624,178.2215,43691.0
2021-04-15 10:20:00,186.3,186.49,186.03,186.23,56780.0,178.2215,178.4033,177.9632,178.1546,56780.0
2021-04-15 10:30:00,186.23,186.5,186.06,186.49,40941.0,178.1546,178.4129,177.9919,178.4033,40941.0
2021-04-15 10:40:00,186.46,186.74,186.35,186.64,40064.0,178.3746,178.6425,178.2694,178.5468,40064.0
2021-04-15 10:50:00,186.61,187.66,186.6,187.41,151688.0,178.5181,179.5226,178.5085,179.2834,151688.0
2021-04-15 11:00:00,187.47,187.72,186.84,186.92,71698.0,179.3408,179.58,178.7381,178.8147,71698.0
2021-04-15 11:10:00,186.92,187.1,186.6,186.67,59316.0,178.8147,178.9868,178.5085,178.5755,59316.0
2021-04-15 11:20:00,186.67,187.02,186.48,186.61,39822.0,178.5755,178.9103,178.3937,178.5181,39822.0
2021-04-15 11:30:00,186.63,186.89,186.4,186.59,75815.0,178.5372,178.786,178.3172,178.499,75815.0
2021-04-15 11:40:00,186.59,186.6,186.14,186.23,26899.0,178.499,178.5085,178.0685,178.1546,26899.0
2021-04-15 11:50:00,186.23,186.23,185.97,186.08,22519.0,178.1546,178.1546,177.9058,178.0111,22519.0
2021-04-15 12:00:00,186.08,186.16,185.99,186.08,12352.0,178.0111,178.0876,177.925,178.0111,12352.0
2021-04-15 12:10:00,186.1,186.33,186.07,186.25,51517.0,178.0302,178.2502,178.0015,178.1737,51517.0
2021-04-15 12:20:00,186.28,186.28,185.95,185.99,14899.0,178.2024,178.2024,177.8867,177.925,14899.0
2021-04-15 12:30:00,185.99,186.2,185.9,185.98,22793.0,177.925,178.1259,177.8389,177.9154,22793.0
2021-04-15 12:40:00,185.98,186.13,185.95,186.13,27456.0,177.9154,178.0589,177.8867,178.0589,27456.0
2021-04-15 12:50:00,186.13,186.55,186.08,186.17,33692.0,178.0589,178.4607,178.0111,178.0972,33692.0
2021-04-15 13:00:00,186.14,186.58,186.1,186.58,28306.0,178.0685,178.4894,178.0302,178.4894,28306.0
2021-04-15 13:10:00,186.59,186.74,186.34,186.34,38911.0,178.499,178.6425,178.2598,178.2598,38911.0
2021-04-15 13:20:00,186.38,186.43,186.07,186.13,17270.0,178.2981,178.3459,178.0015,178.0589,17270.0
2021-04-15 13:30:00,186.14,186.25,186.02,186.17,14799.0,178.0685,178.1737,177.9537,178.0972,14799.0
2021-04-15 13:40:00,186.29,186.37,186.02,186.02,10411.0,178.212,178.2885,177.9537,177.9537,10411.0
2021-04-15 13:50:00,186.0,186.0,185.67,185.81,15921.0,177.9345,177.9345,177.6189,177.7528,15921.0
2021-04-15 14:00:00,185.85,186.01,185.79,185.79,12910.0,177.791,177.9441,177.7337,177.7337,12910.0
2021-04-15 14:10:00,185.82,185.94,185.72,185.83,19383.0,177.7624,177.8771,177.6667,177.7719,19383.0
2021-04-15 14:20:00,185.87,186.17,185.85,186.08,14697.0,177.8102,178.0972,177.791,178.0111,14697.0
2021-04-15 14:30:00,186.11,186.22,185.97,186.09,16952.0,178.0398,178.145,177.9058,178.0206,16952.0
2021-04-15 14:40:00,186.1,186.11,185.88,185.88,19545.0,178.0302,178.0398,177.8197,177.8197,19545.0
2021-04-15 14:50:00,185.87,185.91,185.77,185.87,11239.0,177.8102,177.8484,177.7145,177.8102,11239.0
2021-04-15 15:00:00,185.87,185.9,185.68,185.72,17050.0,177.8102,177.8389,177.6284,177.6667,17050.0
2021-04-15 15:10:00,185.7,185.8,185.58,185.76,26664.0,177.6476,177.7432,177.5328,177.705,26664.0
2021-04-15 15:20:00,185.75,185.87,185.69,185.79,32978.0,177.6954,177.8102,177.638,177.7337,32978.0
2021-04-15 15:30:00,185.77,185.81,185.61,185.61,37490.0,177.7145,177.7528,177.5615,177.5615,37490.0
2021-04-15 15:40:00,185.65,186.1,185.63,185.98,54995.0,177.5997,178.0302,177.5806,177.9154,54995.0
2021-04-15 15:50:00,185.98,186.04,185.65,186.01,118039.0,177.9154,177.9728,177.5997,177.9441,118039.0
2021-04-16 09:30:00,187.38,188.55,186.88,188.35,292914.0,179.2547,180.374,178.7764,180.1826,292914.0
2021-04-16 09:40:00,188.42,188.9,188.37,188.54,116710.0,180.2496,180.7088,180.2018,180.3644,116710.0
2021-04-16 09:50:00,188.48,189.65,188.1,189.39,146575.0,180.307,181.4263,179.9435,181.1775,146575.0
2021-04-16 10:00:00,189.27,189.58,188.64,189.2,107000.0,181.0627,181.3593,180.4601,180.9958,107000.0
2021-04-16 10:10:00,189.21,189.59,189.14,189.47,61232.0,181.0054,181.3689,180.9384,181.2541,61232.0
2021-04-16 10:20:00,189.46,189.65,189.04,189.32,58414.0,181.2445,181.4263,180.8427,181.1106,58414.0
2021-04-16 10:30:00,189.4,189.54,189.04,189.22,57753.0,181.1871,181.321,180.8427,181.0149,57753.0
2021-04-16 10:40:00,189.22,190.3,189.17,189.68,100562.0,181.0149,182.0481,180.9671,181.455,100562.0
2021-04-16 10:50:00,189.65,189.92,189.01,189.34,89837.0,181.4263,181.6846,180.814,181.1297,89837.0
2021-04-16 11:00:00,189.34,189.42,188.57,188.61,45247.0,181.1297,181.2062,180.3931,180.4314,45247.0
2021-04-16 11:10:00,188.62,188.68,188.25,188.52,50413.0,180.4409,180.4983,180.087,180.3453,50413.0
2021-04-16 11:20:00,188.48,188.83,188.26,188.37,50143.0,180.307,180.6418,180.0965,180.2018,50143.0
2021-04-16 11:30:00,188.41,188.75,188.38,188.7,38125.0,180.24,180.5653,180.2113,180.5175,38125.0
2021-04-16 11:40:00,188.65,188.74,188.2,188.35,28124.0,180.4696,180.5557,180.0391,180.1826,28124.0
2021-04-16 11:50:00,188.34,188.85,188.23,188.75,29223.0,180.1731,180.661,180.0678,180.5653,29223.0
2021-04-16 12:00:00,188.73,189.16,188.73,189.06,38556.0,180.5462,180.9575,180.5462,180.8619,38556.0
2021-04-16 12:10:00,189.05,189.07,188.79,188.96,26517.0,180.8523,180.8714,180.6036,180.7662,26517.0
2021-04-16 12:20:00,188.97,189.56,188.92,189.54,28779.0,180.7758,181.3402,180.7279,181.321,28779.0
2021-04-16 12:30:00,189.53,189.54,189.03,189.03,26388.0,181.3115,181.321,180.8332,180.8332,26388.0
2021-04-16 12:40:00,189.0,189.1,188.71,188.71,20008.0,180.8045,180.9001,180.527,180.527,20008.0
2021-04-16 12:50:00,188.67,189.0,188.59,188.97,28724.0,180.4888,180.8045,180.4122,180.7758,28724.0
2021-04-16 13:00:00,189.0,189.09,188.83,188.86,27860.0,180.8045,180.8906,180.6418,180.6705,27860.0
2021-04-16 13:10:00,188.85,189.16,188.84,189.12,23447.0,180.661,180.9575,180.6514,180.9193,23447.0
2021-04-16 13:20:00,189.13,189.15,188.82,189.06,29422.0,180.9288,180.948,180.6323,180.8619,29422.0
2021-04-16 13:30:00,189.06,189.41,188.98,189.41,20342.0,180.8619,181.1967,180.7853,181.1967,20342.0
2021-04-16 13:40:00,189.37,189.37,188.98,189.06,26858.0,181.1584,181.1584,180.7853,180.8619,26858.0
2021-04-16 13:50:00,189.08,189.11,188.88,188.94,26971.0,180.881,180.9097,180.6897,180.7471,26971.0
2021-04-16 14:00:00,188.94,189.13,188.9,189.02,24441.0,180.7471,180.9288,180.7088,180.8236,24441.0
2021-04-16 14:10:00,189.04,189.27,189.0,189.19,23246.0,180.8427,181.0627,180.8045,180.9862,23246.0
2021-04-16 14:20:00,189.21,189.21,188.87,188.9,46744.0,181.0054,181.0054,180.6801,180.7088,46744.0
2021-04-16 14:30:00,188.91,189.18,188.9,189.16,34591.0,180.7184,180.9767,180.7088,180.9575,34591.0
2021-04-16 14:40:00,189.18,189.39,188.94,189.24,49491.0,180.9767,181.1775,180.7471,181.0341,49491.0
2021-04-16 14:50:00,189.23,189.55,189.22,189.5,29363.0,181.0245,181.3306,181.0149,181.2828,29363.0
2021-04-16 15:00:00,189.53,189.69,189.49,189.6,34452.0,181.3115,181.4645,181.2732,181.3784,34452.0
2021-04-16 15:10:00,189.59,189.9,189.46,189.81,43596.0,181.3689,181.6654,181.2445,181.5793,43596.0
2021-04-16 15:20:00,189.83,189.96,189.74,189.85,48634.0,181.5985,181.7228,181.5124,181.6176,48634.0
2021-04-16 15:30:00,189.88,190.02,189.65,189.97,95562.0,181.6463,181.7802,181.4263,181.7324,95562.0
2021-04-16 15:40:00,189.98,190.1,189.73,190.0,110971.0,181.742,181.8568,181.5028,181.7611,110971.0
2021-04-16 15:50:00,190.0,190.08,189.22,189.25,309521.0,181.7611,181.8376,181.0149,181.0436,309521.0
2021-04-19 09:30:00,189.24,189.71,188.2,188.2,69657.0,181.0341,181.4837,180.0391,180.0391,69657.0
2021-04-19 09:40:00,188.2,189.23,188.07,189.09,46730.0,180.0391,181.0245,179.9148,180.8906,46730.0
2021-04-19 09:50:00,189.2,189.85,189.2,189.51,30804.0,180.9958,181.6176,180.9958,181.2923,30804.0
2021-04-19 10:00:00,189.5,189.6,188.56,188.69,31114.0,181.2828,181.3784,180.3835,180.5079,31114.0
2021-04-19 10:10:00,188.62,189.04,188.62,188.84,39124.0,180.4409,180.8427,180.4409,180.6514,39124.0
2021-04-19 10:20:00,188.8,189.01,188.69,188.72,36227.0,180.6131,180.814,180.5079,180.5366,36227.0
2021-04-19 10:30:00,188.72,189.22,188.68,189.17,30474.0,180.5366,181.0149,180.4983,180.9671,30474.0
2021-04-19 10:40:00,189.17,189.19,188.75,188.96,45493.0,180.9671,180.9862,180.5653,180.7662,45493.0
2021-04-19 10:50:00,188.96,189.19,188.8,189.02,69925.0,180.7662,180.9862,180.6131,180.8236,69925.0
2021-04-19 11:00:00,189.08,189.36,189.04,189.28,27723.0,180.881,181.1488,180.8427,181.0723,27723.0
2021-04-19 11:10:00,189.29,189.57,189.28,189.43,21438.0,181.0819,181.3497,181.0723,181.2158,21438.0
2021-04-19 11:20:00,189.4,189.66,189.4,189.58,27565.0,181.1871,181.4358,181.1871,181.3593,27565.0
2021-04-19 11:30:00,189.57,189.57,189.14,189.25,22193.0,181.3497,181.3497,180.9384,181.0436,22193.0
2021-04-19 11:40:00,189.33,189.39,189.09,189.35,28373.0,181.1201,181.1775,180.8906,181.1393,28373.0
2021-04-19 11:50:00,189.32,189.66,189.26,189.54,26120.0,181.1106,181.4358,181.0532,181.321,26120.0
2021-04-19 12:00:00,189.57,190.25,189.55,190.2,83892.0,181.3497,182.0003,181.3306,181.9524,83892.0
2021-04-19 12:10:00,190.22,190.88,190.22,190.76,92134.0,181.9716,182.6029,181.9716,182.4881,92134.0
2021-04-19 12:20:00,190.76,190.8,190.28,190.39,49730.0,182.4881,182.5264,182.029,182.1342,49730.0
2021-04-19 12:30:00,190.44,190.51,189.89,189.9,36644.0,182.182,182.249,181.6559,181.6654,36644.0
2021-04-19 12:40:00,189.88,190.48,189.82,190.38,50711.0,181.6463,182.2203,181.5889,182.1246,50711.0
2021-04-19 12:50:00,190.38,190.44,189.88,189.91,64382.0,182.1246,182.182,181.6463,181.675,64382.0
2021-04-19 13:00:00,189.88,190.07,189.78,189.78,23846.0,181.6463,181.8281,181.5506,181.5506,23846.0
2021-04-19 13:10:00,189.75,189.78,189.4,189.58,27292.0,181.5219,181.5506,181.1871,181.3593,27292.0
2021-04-19 13:20:00,189.56,189.74,189.45,189.74,18225.0,181.3402,181.5124,181.2349,181.5124,18225.0
2021-04-19 13:30:00,189.75,189.79,189.54,189.62,19146.0,181.5219,181.5602,181.321,181.3976,19146.0
2021-04-19 13:40:00,189.67,189.76,189.19,189.26,26289.0,181.4454,181.5315,180.9862,181.0532,26289.0
2021-04-19 13:50:00,189.29,189.3,189.09,189.28,16636.0,181.0819,181.0914,180.8906,181.0723,16636.0
2021-04-19 14:00:00,189.25,189.45,189.2,189.42,16334.0,181.0436,181.2349,180.9958,181.2062,16334.0
2021-04-19 14:10:00,189.38,189.93,189.35,189.89,24868.0,181.168,181.6941,181.1393,181.6559,24868.0
2021-04-19 14:20:00,189.92,189.92,189.74,189.77,28921.0,181.6846,181.6846,181.5124,181.5411,28921.0
2021-04-19 14:30:00,189.72,189.82,189.41,189.46,21502.0,181.4932,181.5889,181.1967,181.2445,21502.0
2021-04-19 14:40:00,189.44,189.66,189.25,189.44,23035.0,181.2254,181.4358,181.0436,181.2254,23035.0
2021-04-19 14:50:00,189.43,189.56,189.37,189.48,26992.0,181.2158,181.3402,181.1584,181.2636,26992.0
2021-04-19 15:00:00,189.5,189.8,189.45,189.72,50318.0,181.2828,181.5698,181.2349,181.4932,50318.0
2021-04-19 15:10:00,189.72,189.8,189.48,189.8,26161.0,181.4932,181.5698,181.2636,181.5698,26161.0
2021-04-19 15:20:00,189.82,189.84,189.54,189.58,40105.0,181.5889,181.608,181.321,181.3593,40105.0
2021-04-19 15:30:00,189.55,189.66,189.31,189.66,40097.0,181.3306,181.4358,181.101,181.4358,40097.0
2021-04-19 15:40:00,189.67,189.83,189.56,189.75,125096.0,181.4454,181.5985,181.3402,181.5219,125096.0
2021-04-19 15:50:00,189.77,190.0,189.5,189.81,230004.0,181.5411,181.7611,181.2828,181.5793,230004.0
2021-04-20 09:30:00,190.41,193.34,190.17,193.21,135835.0,182.1533,184.9563,181.9237,184.8319,135835.0
2021-04-20 09:40:00,193.21,193.5,192.14,192.53,79291.0,184.8319,185.1093,183.8083,184.1814,79291.0
2021-04-20 09:50:00,192.5,192.5,191.76,191.95,58982.0,184.1527,184.1527,183.4448,183.6265,58982.0
2021-04-20 10:00:00,191.95,192.4,191.85,191.91,35924.0,183.6265,184.057,183.5309,183.5883,35924.0
2021-04-20 10:10:00,191.86,192.06,191.67,191.97,38912.0,183.5404,183.7318,183.3587,183.6457,38912.0
2021-04-20 10:20:00,191.89,192.21,191.72,192.01,25244.0,183.5691,183.8753,183.4065,183.6839,25244.0
2021-04-20 10:30:00,192.01,192.19,191.83,192.08,73366.0,183.6839,183.8561,183.5117,183.7509,73366.0
2021-04-20 10:40:00,192.08,192.13,191.32,191.32,66584.0,183.7509,183.7987,183.0239,183.0239,66584.0
2021-04-20 10:50:00,191.3,191.61,190.9,191.52,36684.0,183.0047,183.3013,182.6221,183.2152,36684.0
2021-04-20 11:00:00,191.47,191.53,191.27,191.39,16880.0,183.1674,183.2248,182.976,183.0908,16880.0
2021-04-20 11:10:00,191.38,192.07,191.36,192.06,35932.0,183.0813,183.7413,183.0621,183.7318,35932.0
2021-04-20 11:20:00,192.06,192.08,191.53,191.67,31117.0,183.7318,183.7509,183.2248,183.3587,31117.0
2021-04-20 11:30:00,191.68,191.68,190.88,191.12,35514.0,183.3682,183.3682,182.6029,182.8325,35514.0
2021-04-20 11:40:00,191.2,191.38,191.04,191.33,28701.0,182.9091,183.0813,182.756,183.0334,28701.0
2021-04-20 11:50:00,191.33,191.47,191.21,191.23,15263.0,183.0334,183.1674,182.9186,182.9378,15263.0
2021-04-20 12:00:00,191.29,191.72,191.2,191.7,16998.0,182.9952,183.4065,182.9091,183.3874,16998.0
2021-04-20 12:10:00,191.67,191.77,191.46,191.77,8818.0,183.3587,183.4543,183.1578,183.4543,8818.0
2021-04-20 12:20:00,191.77,191.87,191.7,191.73,8898.0,183.4543,183.55,183.3874,183.4161,8898.0
2021-04-20 12:30:00,191.73,191.79,191.52,191.72,12550.0,183.4161,183.4735,183.2152,183.4065,12550.0
2021-04-20 12:40:00,191.75,192.06,191.74,192.0,22462.0,183.4352,183.7318,183.4256,183.6744,22462.0
2021-04-20 12:50:00,191.99,192.09,191.89,192.02,37794.0,183.6648,183.7605,183.5691,183.6935,37794.0
2021-04-20 13:00:00,192.05,192.06,191.81,192.05,39266.0,183.7222,183.7318,183.4926,183.7222,39266.0
2021-04-20 13:10:00,192.06,192.07,191.72,191.86,42565.0,183.7318,183.7413,183.4065,183.5404,42565.0
2021-04-20 13:20:00,191.89,191.97,191.51,191.62,28231.0,183.5691,183.6457,183.2056,183.3108,28231.0
2021-04-20 13:30:00,191.64,191.79,191.54,191.77,37081.0,183.33,183.4735,183.2343,183.4543,37081.0
2021-04-20 13:40:00,191.76,191.86,191.73,191.77,23311.0,183.4448,183.5404,183.4161,183.4543,23311.0
2021-04-20 13:50:00,191.74,191.88,191.14,191.39,53843.0,183.4256,183.5596,182.8517,183.0908,53843.0
2021-04-20 14:00:00,191.38,191.38,190.94,191.04,20826.0,183.0813,183.0813,182.6603,182.756,20826.0
2021-04-20 14:10:00,190.93,191.53,190.92,191.53,28428.0,182.6508,183.2248,182.6412,183.2248,28428.0
2021-04-20 14:20:00,191.5,191.74,191.36,191.66,14804.0,183.1961,183.4256,183.0621,183.3491,14804.0
2021-04-20 14:30:00,191.57,191.57,191.31,191.36,17270.0,183.263,183.263,183.0143,183.0621,17270.0
2021-04-20 14:40:00,191.33,191.33,191.06,191.25,11512.0,183.0334,183.0334,182.7751,182.9569,11512.0
2021-04-20 14:50:00,191.24,191.35,190.82,190.97,25745.0,182.9473,183.0526,182.5455,182.689,25745.0
2021-04-20 15:00:00,190.98,191.04,190.87,190.98,16655.0,182.6986,182.756,182.5934,182.6986,16655.0
2021-04-20 15:10:00,190.98,191.1,190.88,190.93,26637.0,182.6986,182.8134,182.6029,182.6508,26637.0
2021-04-20 15:20:00,190.95,191.18,190.9,191.1,24586.0,182.6699,182.8899,182.6221,182.8134,24586.0
2021-04-20 15:30:00,191.12,191.18,190.71,190.84,45186.0,182.8325,182.8899,182.4403,182.5647,45186.0
2021-04-20 15:40:00,190.85,191.22,190.73,190.89,55205.0,182.5742,182.9282,182.4594,182.6125,55205.0
2021-04-20 15:50:00,190.91,190.96,190.51,190.62,178315.0,182.6316,182.6795,182.249,182.3542,178315.0
2021-04-21 09:30:00,191.56,192.65,191.43,191.82,78334.0,183.2534,184.2962,183.1291,183.5022,78334.0
2021-04-21 09:40:00,191.72,192.2,191.58,192.17,66828.0,183.4065,183.8657,183.2726,183.837,66828.0
2021-04-21 09:50:00,192.15,192.55,192.14,192.49,27367.0,183.8179,184.2005,183.8083,184.1431,27367.0
2021-04-21 10:00:00,192.5,193.01,192.24,192.26,54243.0,184.1527,184.6406,183.904,183.9231,54243.0
2021-04-21 10:10:00,192.25,192.26,191.85,192.0,35333.0,183.9135,183.9231,183.5309,183.6744,35333.0
2021-04-21 10:20:00,191.93,192.23,191.87,191.92,21789.0,183.6074,183.8944,183.55,183.5978,21789.0
2021-04-21 10:30:00,191.87,191.91,191.46,191.68,40759.0,183.55,183.5883,183.1578,183.3682,40759.0
2021-04-21 10:40:00,191.65,191.76,191.26,191.26,27921.0,183.3395,183.4448,182.9665,182.9665,27921.0
2021-04-21 10:50:00,191.25,191.25,190.46,190.59,41661.0,182.9569,182.9569,182.2011,182.3255,41661.0
2021-04-21 11:00:00,190.61,191.24,190.61,191.03,22668.0,182.3446,182.9473,182.3446,182.7464,22668.0
2021-04-21 11:10:00,191.05,191.21,190.85,190.85,27841.0,182.7656,182.9186,182.5742,182.5742,27841.0
2021-04-21 11:20:00,190.89,191.0,190.59,190.81,26947.0,182.6125,182.7177,182.3255,182.536,26947.0
2021-04-21 11:30:00,190.78,191.05,190.64,190.64,32281.0,182.5073,182.7656,182.3733,182.3733,32281.0
2021-04-21 11:40:00,190.68,191.36,190.67,190.96,26428.0,182.4116,183.0621,182.402,182.6795,26428.0
2021-04-21 11:50:00,190.91,191.13,190.77,190.77,17854.0,182.6316,182.8421,182.4977,182.4977,17854.0
2021-04-21 12:00:00,190.8,191.07,190.66,190.97,18688.0,182.5264,182.7847,182.3925,182.689,18688.0
2021-04-21 12:10:00,190.97,191.02,190.62,190.65,10843.0,182.689,182.7369,182.3542,182.3829,10843.0
2021-04-21 12:20:00,190.65,190.65,190.14,190.21,26011.0,182.3829,182.3829,181.895,181.962,26011.0
2021-04-21 12:30:00,190.23,190.29,189.8,190.18,36350.0,181.9811,182.0385,181.5698,181.9333,36350.0
2021-04-21 12:40:00,190.15,190.3,190.04,190.29,17236.0,181.9046,182.0481,181.7994,182.0385,17236.0
2021-04-21 12:50:00,190.24,190.41,190.18,190.38,18308.0,181.9907,182.1533,181.9333,182.1246,18308.0
2021-04-21 13:00:00,190.39,190.68,190.38,190.51,19180.0,182.1342,182.4116,182.1246,182.249,19180.0
2021-04-21 13:10:00,190.46,190.57,190.27,190.49,22316.0,182.2011,182.3064,182.0194,182.2298,22316.0
2021-04-21 13:20:00,190.44,190.85,190.37,190.54,38188.0,182.182,182.5742,182.1151,182.2777,38188.0
2021-04-21 13:30:00,190.54,190.65,190.38,190.63,17305.0,182.2777,182.3829,182.1246,182.3638,17305.0
2021-04-21 13:40:00,190.61,190.76,190.44,190.48,17872.0,182.3446,182.4881,182.182,182.2203,17872.0
2021-04-21 13:50:00,190.41,190.5,190.32,190.45,12803.0,182.1533,182.2394,182.0672,182.1916,12803.0
2021-04-21 14:00:00,190.47,190.82,190.42,190.73,20357.0,182.2107,182.5455,182.1629,182.4594,20357.0
2021-04-21 14:10:00,190.73,190.85,190.51,190.62,37661.0,182.4594,182.5742,182.249,182.3542,37661.0
2021-04-21 14:20:00,190.65,190.77,190.63,190.67,13635.0,182.3829,182.4977,182.3638,182.402,13635.0
2021-04-21 14:30:00,190.67,190.78,190.57,190.7,22999.0,182.402,182.5073,182.3064,182.4307,22999.0
2021-04-21 14:40:00,190.7,190.72,190.55,190.66,43247.0,182.4307,182.4499,182.2872,182.3925,43247.0
2021-04-21 14:50:00,190.67,190.75,190.6,190.73,27423.0,182.402,182.4786,182.3351,182.4594,27423.0
2021-04-21 15:00:00,190.72,190.98,190.65,190.93,22695.0,182.4499,182.6986,182.3829,182.6508,22695.0
2021-04-21 15:10:00,190.95,191.04,190.79,191.01,33737.0,182.6699,182.756,182.5168,182.7273,33737.0
2021-04-21 15:20:00,191.02,191.12,190.74,190.82,63982.0,182.7369,182.8325,182.469,182.5455,63982.0
2021-04-21 15:30:00,190.83,191.13,190.77,190.88,47543.0,182.5551,182.8421,182.4977,182.6029,47543.0
2021-04-21 15:40:00,190.89,191.08,190.84,191.07,45585.0,182.6125,182.7943,182.5647,182.7847,45585.0
2021-04-21 15:50:00,191.11,191.11,190.77,191.03,126297.0,182.823,182.823,182.4977,182.7464,126297.0
2021-04-22 09:30:00,190.0,191.27,189.08,189.33,140677.0,181.7611,182.976,180.881,181.1201,140677.0
2021-04-22 09:40:00,189.4,189.81,188.86,189.46,73848.0,181.1871,181.5793,180.6705,181.2445,73848.0
2021-04-22 09:50:00,189.5,189.7,189.32,189.42,27538.0,181.2828,181.4741,181.1106,181.2062,27538.0
2021-04-22 10:00:00,189.44,189.6,189.09,189.4,33355.0,181.2254,181.3784,180.8906,181.1871,33355.0
2021-04-22 10:10:00,189.4,190.03,189.35,189.58,47541.0,181.1871,181.7898,181.1393,181.3593,47541.0
2021-04-22 10:20:00,189.59,189.59,189.21,189.27,26840.0,181.3689,181.3689,181.0054,181.0627,26840.0
2021-04-22 10:30:00,189.27,189.48,188.9,189.24,63210.0,181.0627,181.2636,180.7088,181.0341,63210.0
2021-04-22 10:40:00,189.26,190.09,188.93,190.04,76726.0,181.0532,181.8472,180.7375,181.7994,76726.0
2021-04-22 10:50:00,190.07,190.54,189.84,189.99,40667.0,181.8281,182.2777,181.608,181.7515,40667.0
2021-04-22 11:00:00,189.99,190.33,189.9,190.29,23314.0,181.7515,182.0768,181.6654,182.0385,23314.0
2021-04-22 11:10:00,190.32,190.47,190.06,190.12,14082.0,182.0672,182.2107,181.8185,181.8759,14082.0
2021-04-22 11:20:00,190.07,190.17,189.63,189.65,14459.0,181.8281,181.9237,181.4071,181.4263,14459.0
2021-04-22 11:30:00,189.63,190.09,189.53,189.97,40390.0,181.4071,181.8472,181.3115,181.7324,40390.0
2021-04-22 11:40:00,189.94,190.08,189.78,190.02,14123.0,181.7037,181.8376,181.5506,181.7802,14123.0
2021-04-22 11:50:00,189.97,190.11,189.89,189.96,14629.0,181.7324,181.8663,181.6559,181.7228,14629.0
2021-04-22 12:00:00,189.98,189.98,189.61,189.69,26565.0,181.742,181.742,181.388,181.4645,26565.0
2021-04-22 12:10:00,189.73,189.86,189.58,189.72,20972.0,181.5028,181.6272,181.3593,181.4932,20972.0
2021-04-22 12:20:00,189.71,189.73,189.4,189.61,18513.0,181.4837,181.5028,181.1871,181.388,18513.0
2021-04-22 12:30:00,189.58,189.68,189.31,189.48,14583.0,181.3593,181.455,181.101,181.2636,14583.0
2021-04-22 12:40:00,189.48,189.49,189.25,189.3,9259.0,181.2636,181.2732,181.0436,181.0914,9259.0
2021-04-22 12:50:00,189.27,189.29,188.93,189.15,22865.0,181.0627,181.0819,180.7375,180.948,22865.0
2021-04-22 13:00:00,189.17,189.24,188.27,188.5,20639.0,180.9671,181.0341,180.1061,180.3261,20639.0
2021-04-22 13:10:00,188.41,188.45,187.78,187.98,143306.0,180.24,180.2783,179.6374,179.8287,143306.0
2021-04-22 13:20:00,188.0,188.15,187.73,187.96,41967.0,179.8478,179.9913,179.5895,179.8096,41967.0
2021-04-22 13:30:00,187.93,188.16,187.86,188.04,48948.0,179.7809,180.0009,179.7139,179.8861,48948.0
2021-04-22 13:40:00,188.03,188.03,187.39,187.51,26429.0,179.8765,179.8765,179.2643,179.3791,26429.0
2021-04-22 13:50:00,187.52,187.56,187.05,187.25,36531.0,179.3886,179.4269,178.939,179.1303,36531.0
2021-04-22 14:00:00,187.25,187.66,187.09,187.52,43293.0,179.1303,179.5226,178.9773,179.3886,43293.0
2021-04-22 14:10:00,187.47,187.53,187.35,187.47,35766.0,179.3408,179.3982,179.226,179.3408,35766.0
2021-04-22 14:20:00,187.44,187.46,187.11,187.31,64269.0,179.3121,179.3312,178.9964,179.1877,64269.0
2021-04-22 14:30:00,187.32,187.44,187.21,187.26,50558.0,179.1973,179.3121,179.0921,179.1399,50558.0
2021-04-22 14:40:00,187.26,187.54,187.13,187.47,40542.0,179.1399,179.4078,179.0155,179.3408,40542.0
2021-04-22 14:50:00,187.49,187.51,187.27,187.34,43347.0,179.3599,179.3791,179.1495,179.2164,43347.0
2021-04-22 15:00:00,187.34,187.38,187.02,187.12,41319.0,179.2164,179.2547,178.9103,179.006,41319.0
2021-04-22 15:10:00,187.11,187.11,186.9,187.0,53202.0,178.9964,178.9964,178.7955,178.8912,53202.0
2021-04-22 15:20:00,187.03,187.16,186.75,186.87,74716.0,178.9199,179.0442,178.652,178.7668,74716.0
2021-04-22 15:30:00,186.87,187.51,186.85,186.99,184533.0,178.7668,179.3791,178.7477,178.8816,184533.0
2021-04-22 15:40:00,186.99,187.53,186.87,186.89,195244.0,178.8816,179.3982,178.7668,178.786,195244.0
2021-04-22 15:50:00,186.9,187.37,186.83,187.0,219521.0,178.7955,179.2451,178.7286,178.8912,219521.0
2021-04-23 09:30:00,187.03,187.66,187.03,187.54,61455.0,178.9199,179.5226,178.9199,179.4078,61455.0
2021-04-23 09:40:00,187.41,188.01,187.4,187.72,38997.0,179.2834,179.8574,179.2738,179.58,38997.0
2021-04-23 09:50:00,187.72,188.05,187.5,187.87,30230.0,179.58,179.8957,179.3695,179.7235,30230.0
2021-04-23 10:00:00,187.77,188.07,187.65,187.88,63097.0,179.6278,179.9148,179.513,179.733,63097.0
2021-04-23 10:10:00,187.88,188.09,187.76,187.97,43283.0,179.733,179.9339,179.6182,179.8191,43283.0
2021-04-23 10:20:00,187.96,188.05,187.79,187.86,63374.0,179.8096,179.8957,179.6469,179.7139,63374.0
2021-04-23 10:30:00,187.9,188.8,187.88,188.69,41999.0,179.7522,180.6131,179.733,180.5079,41999.0
2021-04-23 10:40:00,188.68,188.76,188.48,188.74,23415.0,180.4983,180.5749,180.307,180.5557,23415.0
2021-04-23 10:50:00,188.72,189.13,188.63,189.1,46958.0,180.5366,180.9288,180.4505,180.9001,46958.0
2021-04-23 11:00:00,189.1,189.13,188.88,188.95,17399.0,180.9001,180.9288,180.6897,180.7566,17399.0
2021-04-23 11:10:00,188.91,188.94,188.61,188.88,17305.0,180.7184,180.7471,180.4314,180.6897,17305.0
2021-04-23 11:20:00,188.8,188.9,188.54,188.55,18401.0,180.6131,180.7088,180.3644,180.374,18401.0
2021-04-23 11:30:00,188.62,188.79,188.46,188.48,34657.0,180.4409,180.6036,180.2879,180.307,34657.0
2021-04-23 11:40:00,188.43,188.5,187.93,187.98,20944.0,180.2592,180.3261,179.7809,179.8287,20944.0
2021-04-23 11:50:00,187.98,188.04,187.66,187.75,31426.0,179.8287,179.8861,179.5226,179.6087,31426.0
2021-04-23 12:00:00,187.73,187.93,187.65,187.86,18037.0,179.5895,179.7809,179.513,179.7139,18037.0
2021-04-23 12:10:00,187.83,188.25,187.82,188.0,29176.0,179.6852,180.087,179.6756,179.8478,29176.0
2021-04-23 12:20:00,188.0,188.03,187.81,187.91,17438.0,179.8478,179.8765,179.6661,179.7617,17438.0
2021-04-23 12:30:00,187.9,188.25,187.86,187.94,57482.0,179.7522,180.087,179.7139,179.7904,57482.0
2021-04-23 12:40:00,187.94,188.1,187.89,188.09,23027.0,179.7904,179.9435,179.7426,179.9339,23027.0
2021-04-23 12:50:00,188.1,188.15,187.96,188.03,33794.0,179.9435,179.9913,179.8096,179.8765,33794.0
2021-04-23 13:00:00,188.06,188.31,188.04,188.21,37036.0,179.9052,180.1444,179.8861,180.0487,37036.0
2021-04-23 13:10:00,188.27,188.33,188.2,188.29,25544.0,180.1061,180.1635,180.0391,180.1252,25544.0
2021-04-23 13:20:00,188.29,188.31,188.09,188.21,15391.0,180.1252,180.1444,179.9339,180.0487,15391.0
2021-04-23 13:30:00,188.21,188.27,188.06,188.17,13452.0,180.0487,180.1061,179.9052,180.0104,13452.0
2021-04-23 13:40:00,188.18,188.48,188.18,188.45,20663.0,180.02,180.307,180.02,180.2783,20663.0
2021-04-23 13:50:00,188.46,188.63,188.41,188.48,14027.0,180.2879,180.4505,180.24,180.307,14027.0
2021-04-23 14:00:00,188.48,188.51,188.38,188.48,11184.0,180.307,180.3357,180.2113,180.307,11184.0
2021-04-23 14:10:00,188.48,188.5,188.3,188.39,18188.0,180.307,180.3261,180.1348,180.2209,18188.0
2021-04-23 14:20:00,188.34,188.48,188.24,188.35,17225.0,180.1731,180.307,180.0774,180.1826,17225.0
2021-04-23 14:30:00,188.35,188.39,187.83,187.95,32337.0,180.1826,180.2209,179.6852,179.8,32337.0
2021-04-23 14:40:00,187.97,188.23,187.91,188.2,24358.0,179.8191,180.0678,179.7617,180.0391,24358.0
2021-04-23 14:50:00,188.18,188.23,187.94,187.96,14414.0,180.02,180.0678,179.7904,179.8096,14414.0
2021-04-23 15:00:00,187.98,188.23,187.98,188.2,15112.0,179.8287,180.0678,179.8287,180.0391,15112.0
2021-04-23 15:10:00,188.24,188.35,188.18,188.3,16025.0,180.0774,180.1826,180.02,180.1348,16025.0
2021-04-23 15:20:00,188.26,188.94,188.22,188.72,38682.0,180.0965,180.7471,180.0583,180.5366,38682.0
2021-04-23 15:30:00,188.77,189.05,188.69,189.01,27332.0,180.5844,180.8523,180.5079,180.814,27332.0
2021-04-23 15:40:00,189.02,189.02,188.65,188.82,26677.0,180.8236,180.8236,180.4696,180.6323,26677.0
2021-04-23 15:50:00,188.78,188.84,188.2,188.75,127819.0,180.594,180.6514,180.0391,180.5653,127819.0
2021-04-26 09:30:00,188.57,188.65,187.35,187.67,108681.0,180.3931,180.4696,179.226,179.5321,108681.0
2021-04-26 09:40:00,187.61,187.61,186.3,186.61,49878.0,179.4747,179.4747,178.2215,178.5181,49878.0
2021-04-26 09:50:00,186.67,188.08,186.57,187.45,91788.0,178.5755,179.9244,178.4798,179.3217,91788.0
2021-04-26 10:00:00,187.42,187.54,186.93,187.23,49313.0,179.293,179.4078,178.8242,179.1112,49313.0
2021-04-26 10:10:00,187.17,187.43,186.84,186.87,36565.0,179.0538,179.3025,178.7381,178.7668,36565.0
2021-04-26 10:20:00,186.87,187.65,186.87,187.17,42328.0,178.7668,179.513,178.7668,179.0538,42328.0
2021-04-26 10:30:00,187.22,187.39,186.81,187.11,33940.0,179.1016,179.2643,178.7094,178.9964,33940.0
2021-04-26 10:40:00,187.09,187.38,186.9,187.38,42343.0,178.9773,179.2547,178.7955,179.2547,42343.0
2021-04-26 10:50:00,187.41,187.54,186.91,187.14,26517.0,179.2834,179.4078,178.8051,179.0251,26517.0
2021-04-26 11:00:00,187.14,187.2,186.84,186.88,23139.0,179.0251,179.0825,178.7381,178.7764,23139.0
2021-04-26 11:10:00,186.92,187.03,186.61,186.62,45951.0,178.8147,178.9199,178.5181,178.5277,45951.0
2021-04-26 11:20:00,186.7,187.05,186.64,186.85,25967.0,178.6042,178.939,178.5468,178.7477,25967.0
2021-04-26 11:30:00,186.83,186.93,186.55,186.69,27958.0,178.7286,178.8242,178.4607,178.5946,27958.0
2021-04-26 11:40:00,186.6,186.75,186.43,186.56,52754.0,178.5085,178.652,178.3459,178.4703,52754.0
2021-04-26 11:50:00,186.54,186.62,186.27,186.33,42377.0,178.4511,178.5277,178.1928,178.2502,42377.0
2021-04-26 12:00:00,186.37,186.61,186.27,186.47,40791.0,178.2885,178.5181,178.1928,178.3842,40791.0
2021-04-26 12:10:00,186.52,186.56,186.25,186.37,30991.0,178.432,178.4703,178.1737,178.2885,30991.0
2021-04-26 12:20:00,186.35,186.38,186.14,186.38,52232.0,178.2694,178.2981,178.0685,178.2981,52232.0
2021-04-26 12:30:00,186.34,186.42,186.13,186.16,22562.0,178.2598,178.3363,178.0589,178.0876,22562.0
2021-04-26 12:40:00,186.19,186.32,186.06,186.3,28648.0,178.1163,178.2407,177.9919,178.2215,28648.0
2021-04-26 12:50:00,186.27,186.53,186.25,186.53,30227.0,178.1928,178.4416,178.1737,178.4416,30227.0
2021-04-26 13:00:00,186.55,186.78,186.53,186.56,20296.0,178.4607,178.6807,178.4416,178.4703,20296.0
2021-04-26 13:10:00,186.54,186.6,186.42,186.49,27322.0,178.4511,178.5085,178.3363,178.4033,27322.0
2021-04-26 13:20:00,186.49,186.65,186.31,186.31,25962.0,178.4033,178.5564,178.2311,178.2311,25962.0
2021-04-26 13:30:00,186.38,186.5,186.3,186.42,27990.0,178.2981,178.4129,178.2215,178.3363,27990.0
2021-04-26 13:40:00,186.4,186.66,186.3,186.56,65814.0,178.3172,178.5659,178.2215,178.4703,65814.0
2021-04-26 13:50:00,186.56,186.84,186.56,186.68,25438.0,178.4703,178.7381,178.4703,178.5851,25438.0
2021-04-26 14:00:00,186.77,186.8,186.4,186.44,21897.0,178.6712,178.6999,178.3172,178.3555,21897.0
2021-04-26 14:10:00,186.41,186.89,186.41,186.74,33489.0,178.3268,178.786,178.3268,178.6425,33489.0
2021-04-26 14:20:00,186.8,186.94,186.77,186.92,13913.0,178.6999,178.8338,178.6712,178.8147,13913.0
2021-04-26 14:30:00,186.91,187.27,186.86,187.07,28562.0,178.8051,179.1495,178.7573,178.9581,28562.0
2021-04-26 14:40:00,187.14,187.2,187.04,187.18,15300.0,179.0251,179.0825,178.9294,179.0634,15300.0
2021-04-26 14:50:00,187.18,187.29,187.07,187.14,16752.0,179.0634,179.1686,178.9581,179.0251,16752.0
2021-04-26 15:00:00,187.17,187.19,187.03,187.04,13270.0,179.0538,179.0729,178.9199,178.9294,13270.0
2021-04-26 15:10:00,187.02,187.08,186.76,186.91,32018.0,178.9103,178.9677,178.6616,178.8051,32018.0
2021-04-26 15:20:00,186.87,187.55,186.83,187.2,40059.0,178.7668,179.4173,178.7286,179.0825,40059.0
2021-04-26 15:30:00,187.17,187.28,187.04,187.11,32711.0,179.0538,179.159,178.9294,178.9964,32711.0
2021-04-26 15:40:00,187.08,187.34,186.94,186.95,48342.0,178.9677,179.2164,178.8338,178.8434,48342.0
2021-04-26 15:50:00,186.95,187.41,186.95,187.33,157995.0,178.8434,179.2834,178.8434,179.2069,157995.0
2021-04-27 09:30:00,184.0,185.87,182.05,182.49,811298.0,176.0213,177.8102,174.1558,174.5767,811298.0
2021-04-27 09:40:00,182.49,183.48,181.47,181.53,559350.0,174.5767,175.5238,173.601,173.6584,559350.0
2021-04-27 09:50:00,181.6,182.13,180.8,181.99,413520.0,173.7253,174.2324,172.96,174.0984,413520.0
2021-04-27 10:00:00,181.91,182.37,180.79,182.05,278418.0,174.0219,174.462,172.9505,174.1558,278418.0
2021-04-27 10:10:00,182.12,183.3,181.78,183.25,183511.0,174.2228,175.3516,173.8975,175.3038,183511.0
2021-04-27 10:20:00,183.21,183.88,183.03,183.58,175683.0,175.2655,175.9065,175.0933,175.6195,175683.0
2021-04-27 10:30:00,183.59,183.85,183.11,183.41,105057.0,175.629,175.8778,175.1699,175.4569,105057.0
2021-04-27 10:40:00,183.4,183.78,183.02,183.27,106676.0,175.4473,175.8108,175.0838,175.3229,106676.0
2021-04-27 10:50:00,183.17,183.47,182.92,183.03,116300.0,175.2273,175.5143,174.9881,175.0933,116300.0
2021-04-27 11:00:00,183.03,183.17,182.25,182.58,112309.0,175.0933,175.2273,174.3472,174.6628,112309.0
2021-04-27 11:10:00,182.58,182.64,182.07,182.61,75327.0,174.6628,174.7202,174.175,174.6915,75327.0
2021-04-27 11:20:00,182.59,182.59,181.97,182.08,83365.0,174.6724,174.6724,174.0793,174.1845,83365.0
2021-04-27 11:30:00,182.09,182.9,182.03,182.9,83222.0,174.1941,174.969,174.1367,174.969,83222.0
2021-04-27 11:40:00,182.85,183.24,182.7,182.72,68368.0,174.9211,175.2942,174.7776,174.7968,68368.0
2021-04-27 11:50:00,182.72,182.96,182.55,182.59,56173.0,174.7968,175.0264,174.6341,174.6724,56173.0
2021-04-27 12:00:00,182.63,183.49,182.55,183.44,103719.0,174.7107,175.5334,174.6341,175.4856,103719.0
2021-04-27 12:10:00,183.48,183.59,183.2,183.56,43282.0,175.5238,175.629,175.256,175.6004,43282.0
2021-04-27 12:20:00,183.58,183.97,183.38,183.72,44826.0,175.6195,175.9926,175.4282,175.7534,44826.0
2021-04-27 12:30:00,183.73,183.86,183.01,183.09,42537.0,175.763,175.8873,175.0742,175.1507,42537.0
2021-04-27 12:40:00,183.09,183.44,183.09,183.18,31354.0,175.1507,175.4856,175.1507,175.2368,31354.0
2021-04-27 12:50:00,183.14,183.27,182.41,182.66,34129.0,175.1986,175.3229,174.5002,174.7394,34129.0
2021-04-27 13:00:00,182.7,183.12,182.54,183.08,32305.0,174.7776,175.1794,174.6246,175.1412,32305.0
2021-04-27 13:10:00,183.1,183.4,182.76,183.17,45728.0,175.1603,175.4473,174.835,175.2273,45728.0
2021-04-27 13:20:00,183.26,183.81,183.23,183.7,27908.0,175.3134,175.8395,175.2847,175.7343,27908.0
2021-04-27 13:30:00,183.71,183.94,183.22,183.31,51720.0,175.7438,175.9639,175.2751,175.3612,51720.0
2021-04-27 13:40:00,183.31,183.41,183.08,183.34,34428.0,175.3612,175.4569,175.1412,175.3899,34428.0
2021-04-27 13:50:00,183.34,183.36,183.06,183.12,21305.0,175.3899,175.409,175.122,175.1794,21305.0
2021-04-27 14:00:00,183.17,183.34,182.98,183.2,40997.0,175.2273,175.3899,175.0455,175.256,40997.0
2021-04-27 14:10:00,183.21,183.26,183.01,183.04,27222.0,175.2655,175.3134,175.0742,175.1029,27222.0
2021-04-27 14:20:00,183.07,183.11,182.77,182.96,56740.0,175.1316,175.1699,174.8446,175.0264,56740.0
2021-04-27 14:30:00,182.96,183.17,182.92,183.07,27868.0,175.0264,175.2273,174.9881,175.1316,27868.0
2021-04-27 14:40:00,183.03,183.07,182.83,182.98,32725.0,175.0933,175.1316,174.902,175.0455,32725.0
2021-04-27 14:50:00,182.95,182.99,182.7,182.84,38284.0,175.0168,175.0551,174.7776,174.9116,38284.0
2021-04-27 15:00:00,182.8,182.99,182.66,182.76,38437.0,174.8733,175.0551,174.7394,174.835,38437.0
2021-04-27 15:10:00,182.76,182.78,182.18,182.31,59724.0,174.835,174.8542,174.2802,174.4046,59724.0
2021-04-27 15:20:00,182.3,182.58,182.19,182.37,91066.0,174.395,174.6628,174.2898,174.462,91066.0
2021-04-27 15:30:00,182.39,182.54,182.25,182.28,108786.0,174.4811,174.6246,174.3472,174.3759,108786.0
2021-04-27 15:40:00,182.27,182.39,181.92,182.38,213089.0,174.3663,174.4811,174.0315,174.4715,213089.0
2021-04-27 15:50:00,182.38,182.4,182.04,182.1,303590.0,174.4715,174.4907,174.1463,174.2037,303590.0
2021-04-28 09:30:00,181.45,182.0,180.93,181.18,206953.0,173.5818,174.108,173.0844,173.3236,206953.0
2021-04-28 09:40:00,181.28,181.28,180.25,180.5,163246.0,173.4192,173.4192,172.4339,172.673,163246.0
2021-04-28 09:50:00,180.54,180.75,180.26,180.33,112355.0,172.7113,172.9122,172.4434,172.5104,112355.0
2021-04-28 10:00:00,180.33,180.76,180.14,180.31,84942.0,172.5104,172.9218,172.3287,172.4913,84942.0
2021-04-28 10:10:00,180.31,180.39,179.41,179.56,164653.0,172.4913,172.5678,171.6303,171.7738,164653.0
2021-04-28 10:20:00,179.52,179.98,179.47,179.54,119161.0,171.7355,172.1756,171.6877,171.7547,119161.0
2021-04-28 10:30:00,179.54,180.18,179.52,179.79,94313.0,171.7547,172.3669,171.7355,171.9938,94313.0
2021-04-28 10:40:00,179.81,180.08,179.61,179.66,75171.0,172.013,172.2713,171.8216,171.8695,75171.0
2021-04-28 10:50:00,179.75,179.75,179.03,179.04,138096.0,171.9556,171.9556,171.2668,171.2763,138096.0
2021-04-28 11:00:00,179.06,179.13,178.76,178.79,147568.0,171.2955,171.3624,171.0085,171.0372,147568.0
2021-04-28 11:10:00,178.78,179.43,178.72,178.87,102923.0,171.0276,171.6494,170.9702,171.1137,102923.0
2021-04-28 11:20:00,178.88,178.91,178.57,178.77,68680.0,171.1233,171.152,170.8267,171.0181,68680.0
2021-04-28 11:30:00,178.77,179.28,178.66,179.28,71423.0,171.0181,171.5059,170.9128,171.5059,71423.0
2021-04-28 11:40:00,179.25,179.3,178.86,179.05,67843.0,171.4772,171.5251,171.1042,171.2859,67843.0
2021-04-28 11:50:00,179.06,179.18,178.9,179.09,85006.0,171.2955,171.4103,171.1424,171.3242,85006.0
2021-04-28 12:00:00,179.04,179.3,178.9,179.27,44809.0,171.2763,171.5251,171.1424,171.4964,44809.0
2021-04-28 12:10:00,179.3,179.54,179.25,179.46,39061.0,171.5251,171.7547,171.4772,171.6781,39061.0
2021-04-28 12:20:00,179.46,179.55,179.35,179.38,32336.0,171.6781,171.7642,171.5729,171.6016,32336.0
2021-04-28 12:30:00,179.37,179.48,179.31,179.36,21519.0,171.592,171.6973,171.5346,171.5825,21519.0
2021-04-28 12:40:00,179.38,179.54,179.35,179.43,50594.0,171.6016,171.7547,171.5729,171.6494,50594.0
2021-04-28 12:50:00,179.42,179.48,179.25,179.28,37503.0,171.6399,171.6973,171.4772,171.5059,37503.0
2021-04-28 13:00:00,179.3,179.42,179.1,179.16,31408.0,171.5251,171.6399,171.3337,171.3911,31408.0
2021-04-28 13:10:00,179.18,179.33,178.96,179.24,46583.0,171.4103,171.5538,171.1998,171.4677,46583.0
2021-04-28 13:20:00,179.26,179.57,179.24,179.41,54276.0,171.4868,171.7834,171.4677,171.6303,54276.0
2021-04-28 13:30:00,179.42,179.43,179.04,179.07,47486.0,171.6399,171.6494,171.2763,171.305,47486.0
2021-04-28 13:40:00,179.07,179.14,178.97,179.03,40726.0,171.305,171.372,171.2094,171.2668,40726.0
2021-04-28 13:50:00,179.03,179.55,178.92,179.5,75368.0,171.2668,171.7642,171.1616,171.7164,75368.0
2021-04-28 14:00:00,179.47,180.16,179.4,180.04,66751.0,171.6877,172.3478,171.6207,172.233,66751.0
2021-04-28 14:10:00,180.03,180.42,179.71,179.97,41743.0,172.2234,172.5965,171.9173,172.166,41743.0
2021-04-28 14:20:00,179.97,180.17,179.82,179.92,51024.0,172.166,172.3573,172.0225,172.1182,51024.0
2021-04-28 14:30:00,179.94,180.39,179.93,180.36,56794.0,172.1373,172.5678,172.1278,172.5391,56794.0
2021-04-28 14:40:00,180.38,180.38,179.94,179.95,54815.0,172.5582,172.5582,172.1373,172.1469,54815.0
2021-04-28 14:50:00,179.95,180.73,179.84,180.72,53232.0,172.1469,172.8931,172.0417,172.8835,53232.0
2021-04-28 15:00:00,180.72,180.74,180.13,180.55,49123.0,172.8835,172.9026,172.3191,172.7209,49123.0
2021-04-28 15:10:00,180.57,180.59,180.24,180.42,44462.0,172.74,172.7591,172.4243,172.5965,44462.0
2021-04-28 15:20:00,180.4,180.97,180.33,180.62,69693.0,172.5774,173.1227,172.5104,172.7878,69693.0
2021-04-28 15:30:00,180.6,181.04,180.46,180.73,64532.0,172.7687,173.1896,172.6348,172.8931,64532.0
2021-04-28 15:40:00,180.74,181.04,180.62,180.9,119829.0,172.9026,173.1896,172.7878,173.0557,119829.0
2021-04-28 15:50:00,180.92,181.01,180.42,180.55,261996.0,173.0748,173.1609,172.5965,172.7209,261996.0
2021-04-29 09:30:00,181.06,181.06,180.0,180.67,101854.0,173.2088,173.2088,172.1947,172.8357,101854.0
2021-04-29 09:40:00,180.53,181.65,180.52,180.82,57924.0,172.7017,173.7732,172.6922,172.9792,57924.0
2021-04-29 09:50:00,180.76,181.83,180.75,181.7,73976.0,172.9218,173.9454,172.9122,173.821,73976.0
2021-04-29 10:00:00,181.64,182.63,181.54,182.36,81674.0,173.7636,174.7107,173.6679,174.4524,81674.0
2021-04-29 10:10:00,182.28,182.34,181.55,181.71,54706.0,174.3759,174.4333,173.6775,173.8306,54706.0
2021-04-29 10:20:00,181.66,181.73,180.93,181.34,45360.0,173.7827,173.8497,173.0844,173.4766,45360.0
2021-04-29 10:30:00,181.39,181.44,181.07,181.22,45134.0,173.5244,173.5723,173.2183,173.3618,45134.0
2021-04-29 10:40:00,181.2,181.4,180.86,180.89,41507.0,173.3427,173.534,173.0174,173.0461,41507.0
2021-04-29 10:50:00,180.94,181.13,180.71,181.02,35854.0,173.094,173.2757,172.8739,173.1705,35854.0
2021-04-29 11:00:00,181.04,181.25,180.85,181.25,34187.0,173.1896,173.3905,173.0079,173.3905,34187.0
2021-04-29 11:10:00,181.24,181.36,180.95,181.01,32595.0,173.381,173.4957,173.1035,173.1609,32595.0
2021-04-29 11:20:00,180.99,181.12,180.7,180.78,34207.0,173.1418,173.2662,172.8644,172.9409,34207.0
2021-04-29 11:30:00,180.77,180.8,180.53,180.66,27559.0,172.9313,172.96,172.7017,172.8261,27559.0
2021-04-29 11:40:00,180.65,180.71,180.41,180.71,26390.0,172.8165,172.8739,172.5869,172.8739,26390.0
2021-04-29 11:50:00,180.72,181.05,180.59,180.85,36411.0,172.8835,173.1992,172.7591,173.0079,36411.0
2021-04-29 12:00:00,180.85,181.2,180.85,181.02,24262.0,173.0079,173.3427,173.0079,173.1705,24262.0
2021-04-29 12:10:00,181.04,181.33,180.94,181.33,23718.0,173.1896,173.467,173.094,173.467,23718.0
2021-04-29 12:20:00,181.32,181.45,181.14,181.42,21532.0,173.4575,173.5818,173.2853,173.5531,21532.0
2021-04-29 12:30:00,181.41,181.53,181.32,181.34,20526.0,173.5436,173.6584,173.4575,173.4766,20526.0
2021-04-29 12:40:00,181.33,181.33,180.94,181.03,10435.0,173.467,173.467,173.094,173.1801,10435.0
2021-04-29 12:50:00,180.98,181.02,180.87,180.9,12839.0,173.1322,173.1705,173.027,173.0557,12839.0
2021-04-29 13:00:00,180.87,180.99,180.62,180.98,66667.0,173.027,173.1418,172.7878,173.1322,66667.0
2021-04-29 13:10:00,180.95,181.24,180.94,181.16,14537.0,173.1035,173.381,173.094,173.3044,14537.0
2021-04-29 13:20:00,181.21,181.63,181.18,181.59,44557.0,173.3523,173.754,173.3236,173.7158,44557.0
2021-04-29 13:30:00,181.73,181.77,181.39,181.45,32563.0,173.8497,173.888,173.5244,173.5818,32563.0
2021-04-29 13:40:00,181.4,181.74,181.28,181.67,29376.0,173.534,173.8593,173.4192,173.7923,29376.0
2021-04-29 13:50:00,181.62,181.68,181.41,181.55,30290.0,173.7445,173.8019,173.5436,173.6775,30290.0
2021-04-29 14:00:00,181.57,181.58,181.25,181.34,16836.0,173.6966,173.7062,173.3905,173.4766,16836.0
2021-04-29 14:10:00,181.38,181.53,181.23,181.47,13776.0,173.5149,173.6584,173.3714,173.601,13776.0
2021-04-29 14:20:00,181.46,181.54,181.27,181.31,13659.0,173.5914,173.6679,173.4097,173.4479,13659.0
2021-04-29 14:30:00,181.32,181.47,181.26,181.4,14892.0,173.4575,173.601,173.4001,173.534,14892.0
2021-04-29 14:40:00,181.43,181.96,181.31,181.89,32073.0,173.5627,174.0697,173.4479,174.0028,32073.0
2021-04-29 14:50:00,181.89,182.07,181.71,182.03,29904.0,174.0028,174.175,173.8306,174.1367,29904.0
2021-04-29 15:00:00,182.04,182.46,182.04,182.24,32987.0,174.1463,174.548,174.1463,174.3376,32987.0
2021-04-29 15:10:00,182.3,182.49,182.18,182.3,31910.0,174.395,174.5767,174.2802,174.395,31910.0
2021-04-29 15:20:00,182.33,182.35,182.05,182.22,33085.0,174.4237,174.4428,174.1558,174.3185,33085.0
2021-04-29 15:30:00,182.19,182.33,181.97,182.22,44950.0,174.2898,174.4237,174.0793,174.3185,44950.0
2021-04-29 15:40:00,182.21,182.48,181.98,182.3,70276.0,174.3089,174.5672,174.0889,174.395,70276.0
2021-04-29 15:50:00,182.24,182.36,181.99,182.23,164262.0,174.3376,174.4524,174.0984,174.328,164262.0
2021-04-30 09:30:00,181.84,182.87,181.19,182.84,73321.0,173.9549,174.9403,173.3331,174.9116,73321.0
2021-04-30 09:40:00,182.76,183.16,182.63,182.95,41653.0,174.835,175.2177,174.7107,175.0168,41653.0
2021-04-30 09:50:00,183.05,183.37,182.86,183.2,64952.0,175.1125,175.4186,174.9307,175.256,64952.0
2021-04-30 10:00:00,183.29,183.29,182.81,182.85,53516.0,175.3421,175.3421,174.8829,174.9211,53516.0
2021-04-30 10:10:00,182.86,182.94,182.24,182.78,38070.0,174.9307,175.0072,174.3376,174.8542,38070.0
2021-04-30 10:20:00,182.81,183.95,182.65,183.75,80887.0,174.8829,175.9734,174.7298,175.7821,80887.0
2021-04-30 10:30:00,183.77,183.77,183.15,183.22,40288.0,175.8012,175.8012,175.2081,175.2751,40288.0
2021-04-30 10:40:00,183.22,183.44,183.16,183.24,28372.0,175.2751,175.4856,175.2177,175.2942,28372.0
2021-04-30 10:50:00,183.23,183.26,182.79,182.93,48487.0,175.2847,175.3134,174.8637,174.9977,48487.0
2021-04-30 11:00:00,182.93,182.97,182.69,182.75,30372.0,174.9977,175.0359,174.7681,174.8255,30372.0
2021-04-30 11:10:00,182.71,182.82,182.46,182.53,23736.0,174.7872,174.8924,174.548,174.615,23736.0
2021-04-30 11:20:00,182.56,182.8,182.47,182.5,46360.0,174.6437,174.8733,174.5576,174.5863,46360.0
2021-04-30 11:30:00,182.51,182.95,182.33,182.94,85811.0,174.5959,175.0168,174.4237,175.0072,85811.0
2021-04-30 11:40:00,182.93,183.0,182.71,182.79,36763.0,174.9977,175.0646,174.7872,174.8637,36763.0
2021-04-30 11:50:00,182.76,182.91,182.62,182.84,32876.0,174.835,174.9785,174.7011,174.9116,32876.0
2021-04-30 12:00:00,182.89,182.94,182.7,182.84,29972.0,174.9594,175.0072,174.7776,174.9116,29972.0
2021-04-30 12:10:00,182.87,182.88,182.58,182.8,22856.0,174.9403,174.9498,174.6628,174.8733,22856.0
2021-04-30 12:20:00,182.83,182.92,182.72,182.76,14018.0,174.902,174.9881,174.7968,174.835,14018.0
2021-04-30 12:30:00,182.75,182.96,182.69,182.92,48523.0,174.8255,175.0264,174.7681,174.9881,48523.0
2021-04-30 12:40:00,182.91,183.0,182.83,182.9,15277.0,174.9785,175.0646,174.902,174.969,15277.0
2021-04-30 12:50:00,183.0,183.02,182.63,182.65,31824.0,175.0646,175.0838,174.7107,174.7298,31824.0
2021-04-30 13:00:00,182.71,182.77,182.46,182.68,17531.0,174.7872,174.8446,174.548,174.7585,17531.0
2021-04-30 13:10:00,182.66,182.69,182.51,182.63,15194.0,174.7394,174.7681,174.5959,174.7107,15194.0
2021-04-30 13:20:00,182.64,182.89,182.52,182.89,18402.0,174.7202,174.9594,174.6054,174.9594,18402.0
2021-04-30 13:30:00,182.9,182.92,182.7,182.92,18669.0,174.969,174.9881,174.7776,174.9881,18669.0
2021-04-30 13:40:00,182.92,182.92,182.59,182.73,16680.0,174.9881,174.9881,174.6724,174.8063,16680.0
2021-04-30 13:50:00,182.74,182.95,182.74,182.84,19133.0,174.8159,175.0168,174.8159,174.9116,19133.0
2021-04-30 14:00:00,182.78,182.93,182.68,182.93,19887.0,174.8542,174.9977,174.7585,174.9977,19887.0
2021-04-30 14:10:00,182.94,183.24,182.91,183.18,25602.0,175.0072,175.2942,174.9785,175.2368,25602.0
2021-04-30 14:20:00,183.13,183.22,183.0,183.1,26480.0,175.189,175.2751,175.0646,175.1603,26480.0
2021-04-30 14:30:00,183.05,183.09,182.89,182.94,13976.0,175.1125,175.1507,174.9594,175.0072,13976.0
2021-04-30 14:40:00,182.95,183.05,182.8,182.8,25556.0,175.0168,175.1125,174.8733,174.8733,25556.0
2021-04-30 14:50:00,182.81,182.95,182.8,182.85,17894.0,174.8829,175.0168,174.8733,174.9211,17894.0
2021-04-30 15:00:00,182.88,182.93,182.6,182.72,19208.0,174.9498,174.9977,174.682,174.7968,19208.0
2021-04-30 15:10:00,182.72,182.88,182.67,182.69,26024.0,174.7968,174.9498,174.7489,174.7681,26024.0
2021-04-30 15:20:00,182.72,182.95,182.68,182.92,32889.0,174.7968,175.0168,174.7585,174.9881,32889.0
2021-04-30 15:30:00,182.95,183.09,182.84,183.03,41443.0,175.0168,175.1507,174.9116,175.0933,41443.0
2021-04-30 15:40:00,183.01,183.26,182.71,183.2,76344.0,175.0742,175.3134,174.7872,175.256,76344.0
2021-04-30 15:50:00,183.18,183.18,182.61,182.73,259408.0,175.2368,175.2368,174.6915,174.8063,259408.0
2021-05-03 09:30:00,182.99,183.77,182.92,183.74,73089.0,175.0551,175.8012,174.9881,175.7725,73089.0
2021-05-03 09:40:00,183.77,184.5,183.46,184.5,84029.0,175.8012,176.4996,175.5047,176.4996,84029.0
2021-05-03 09:50:00,184.48,184.87,184.44,184.76,32861.0,176.4805,176.8535,176.4422,176.7483,32861.0
2021-05-03 10:00:00,184.74,184.77,184.12,184.72,134609.0,176.7292,176.7579,176.1361,176.71,134609.0
2021-05-03 10:10:00,184.76,185.33,184.46,185.06,165409.0,176.7483,177.2936,176.4613,177.0353,165409.0
2021-05-03 10:20:00,185.08,185.11,184.73,184.95,37993.0,177.0544,177.0831,176.7196,176.9301,37993.0
2021-05-03 10:30:00,184.96,184.99,184.4,184.5,35406.0,176.9396,176.9683,176.4039,176.4996,35406.0
2021-05-03 10:40:00,184.52,184.95,184.5,184.89,27184.0,176.5187,176.9301,176.4996,176.8727,27184.0
2021-05-03 10:50:00,184.87,184.88,184.36,184.44,44285.0,176.8535,176.8631,176.3657,176.4422,44285.0
2021-05-03 11:00:00,184.43,184.59,184.04,184.59,29778.0,176.4326,176.5857,176.0595,176.5857,29778.0
2021-05-03 11:10:00,184.6,185.21,184.6,185.2,51100.0,176.5953,177.1788,176.5953,177.1692,51100.0
2021-05-03 11:20:00,185.15,185.64,185.01,185.5,36119.0,177.1214,177.5902,176.9875,177.4562,36119.0
2021-05-03 11:30:00,185.53,185.69,185.18,185.67,25313.0,177.4849,177.638,177.1501,177.6189,25313.0
2021-05-03 11:40:00,185.65,185.99,185.62,185.75,30035.0,177.5997,177.925,177.571,177.6954,30035.0
2021-05-03 11:50:00,185.76,186.01,185.71,185.83,23991.0,177.705,177.9441,177.6571,177.7719,23991.0
2021-05-03 12:00:00,185.82,185.93,185.55,185.8,28720.0,177.7624,177.8676,177.5041,177.7432,28720.0
2021-05-03 12:10:00,185.78,185.92,185.78,185.91,30255.0,177.7241,177.858,177.7241,177.8484,30255.0
2021-05-03 12:20:00,185.92,185.98,185.39,185.47,28585.0,177.858,177.9154,177.351,177.4275,28585.0
2021-05-03 12:30:00,185.46,185.73,185.36,185.72,15207.0,177.418,177.6763,177.3223,177.6667,15207.0
2021-05-03 12:40:00,185.71,185.73,185.5,185.62,32491.0,177.6571,177.6763,177.4562,177.571,32491.0
2021-05-03 12:50:00,185.63,185.86,185.57,185.59,17474.0,177.5806,177.8006,177.5232,177.5423,17474.0
2021-05-03 13:00:00,185.6,185.7,185.47,185.64,24940.0,177.5519,177.6476,177.4275,177.5902,24940.0
2021-05-03 13:10:00,185.66,185.82,185.46,185.46,20586.0,177.6093,177.7624,177.418,177.418,20586.0
2021-05-03 13:20:00,185.41,185.57,185.18,185.55,34833.0,177.3701,177.5232,177.1501,177.5041,34833.0
2021-05-03 13:30:00,185.57,186.35,185.57,186.24,142142.0,177.5232,178.2694,177.5232,178.1641,142142.0
2021-05-03 13:40:00,186.18,186.18,185.69,185.81,21436.0,178.1067,178.1067,177.638,177.7528,21436.0
2021-05-03 13:50:00,185.87,185.87,185.61,185.63,41129.0,177.8102,177.8102,177.5615,177.5806,41129.0
2021-05-03 14:00:00,185.65,185.78,185.6,185.65,16943.0,177.5997,177.7241,177.5519,177.5997,16943.0
2021-05-03 14:10:00,185.66,185.83,185.54,185.6,26497.0,177.6093,177.7719,177.4945,177.5519,26497.0
2021-05-03 14:20:00,185.63,185.68,185.45,185.52,25719.0,177.5806,177.6284,177.4084,177.4754,25719.0
2021-05-03 14:30:00,185.5,185.58,185.24,185.43,25700.0,177.4562,177.5328,177.2075,177.3893,25700.0
2021-05-03 14:40:00,185.43,185.51,185.2,185.36,16307.0,177.3893,177.4658,177.1692,177.3223,16307.0
2021-05-03 14:50:00,185.36,185.53,185.19,185.3,29648.0,177.3223,177.4849,177.1597,177.2649,29648.0
2021-05-03 15:00:00,185.29,185.5,185.24,185.45,32210.0,177.2553,177.4562,177.2075,177.4084,32210.0
2021-05-03 15:10:00,185.42,185.52,185.29,185.29,30167.0,177.3797,177.4754,177.2553,177.2553,30167.0
2021-05-03 15:20:00,185.25,186.03,185.25,185.96,103955.0,177.2171,177.9632,177.2171,177.8963,103955.0
2021-05-03 15:30:00,185.93,186.25,185.63,186.18,86368.0,177.8676,178.1737,177.5806,178.1067,86368.0
2021-05-03 15:40:00,186.18,186.24,185.96,186.0,96705.0,178.1067,178.1641,177.8963,177.9345,96705.0
2021-05-03 15:50:00,186.03,186.08,185.53,185.93,194724.0,177.9632,178.0111,177.4849,177.8676,194724.0
2021-05-04 09:30:00,187.53,187.91,186.91,187.14,107545.0,179.3982,179.7617,178.8051,179.0251,107545.0
2021-05-04 09:40:00,187.21,188.08,186.78,187.9,54140.0,179.0921,179.9244,178.6807,179.7522,54140.0
2021-05-04 09:50:00,187.92,188.27,187.25,188.08,63603.0,179.7713,180.1061,179.1303,179.9244,63603.0
2021-05-04 10:00:00,188.13,189.05,188.04,188.94,62372.0,179.9722,180.8523,179.8861,180.7471,62372.0
2021-05-04 10:10:00,188.98,189.35,188.9,189.21,110239.0,180.7853,181.1393,180.7088,181.0054,110239.0
2021-05-04 10:20:00,189.21,189.21,188.52,188.84,69276.0,181.0054,181.0054,180.3453,180.6514,69276.0
2021-05-04 10:30:00,188.83,188.98,188.3,188.52,76426.0,180.6418,180.7853,180.1348,180.3453,76426.0
2021-05-04 10:40:00,188.57,188.86,188.3,188.82,99674.0,180.3931,180.6705,180.1348,180.6323,99674.0
2021-05-04 10:50:00,188.81,189.44,188.79,189.41,63835.0,180.6227,181.2254,180.6036,181.1967,63835.0
2021-05-04 11:00:00,189.42,189.6,189.21,189.33,50864.0,181.2062,181.3784,181.0054,181.1201,50864.0
2021-05-04 11:10:00,189.31,189.33,188.22,188.22,113122.0,181.101,181.1201,180.0583,180.0583,113122.0
2021-05-04 11:20:00,188.18,188.21,187.68,188.03,44611.0,180.02,180.0487,179.5417,179.8765,44611.0
2021-05-04 11:30:00,188.01,188.34,187.85,188.19,47021.0,179.8574,180.1731,179.7043,180.0296,47021.0
2021-05-04 11:40:00,188.08,188.54,187.98,188.46,66116.0,179.9244,180.3644,179.8287,180.2879,66116.0
2021-05-04 11:50:00,188.45,188.81,188.41,188.79,45033.0,180.2783,180.6227,180.24,180.6036,45033.0
2021-05-04 12:00:00,188.77,189.22,188.67,189.07,33731.0,180.5844,181.0149,180.4888,180.8714,33731.0
2021-05-04 12:10:00,189.08,189.18,189.03,189.14,22335.0,180.881,180.9767,180.8332,180.9384,22335.0
2021-05-04 12:20:00,189.14,189.22,188.8,188.98,30042.0,180.9384,181.0149,180.6131,180.7853,30042.0
2021-05-04 12:30:00,188.98,189.2,188.96,189.09,25958.0,180.7853,180.9958,180.7662,180.8906,25958.0
2021-05-04 12:40:00,189.1,189.13,188.95,189.13,32869.0,180.9001,180.9288,180.7566,180.9288,32869.0
2021-05-04 12:50:00,189.13,189.39,189.01,189.27,28101.0,180.9288,181.1775,180.814,181.0627,28101.0
2021-05-04 13:00:00,189.25,189.46,189.23,189.38,17981.0,181.0436,181.2445,181.0245,181.168,17981.0
2021-05-04 13:10:00,189.35,189.59,189.29,189.36,44382.0,181.1393,181.3689,181.0819,181.1488,44382.0
2021-05-04 13:20:00,189.32,189.6,189.3,189.53,32210.0,181.1106,181.3784,181.0914,181.3115,32210.0
2021-05-04 13:30:00,189.5,189.72,189.44,189.65,51522.0,181.2828,181.4932,181.2254,181.4263,51522.0
2021-05-04 13:40:00,189.61,190.08,189.61,189.88,91856.0,181.388,181.8376,181.388,181.6463,91856.0
2021-05-04 13:50:00,189.88,190.08,189.43,189.43,234919.0,181.6463,181.8376,181.2158,181.2158,234919.0
2021-05-04 14:00:00,189.34,189.34,188.6,188.6,59195.0,181.1297,181.1297,180.4218,180.4218,59195.0
2021-05-04 14:10:00,188.59,188.9,188.37,188.54,51026.0,180.4122,180.7088,180.2018,180.3644,51026.0
2021-05-04 14:20:00,188.54,188.75,187.84,188.0,52998.0,180.3644,180.5653,179.6948,179.8478,52998.0
2021-05-04 14:30:00,187.99,188.26,187.88,188.1,29134.0,179.8383,180.0965,179.733,179.9435,29134.0
2021-05-04 14:40:00,188.08,188.53,187.94,188.53,24476.0,179.9244,180.3548,179.7904,180.3548,24476.0
2021-05-04 14:50:00,188.56,188.71,188.33,188.38,19993.0,180.3835,180.527,180.1635,180.2113,19993.0
2021-05-04 15:00:00,188.39,188.42,188.01,188.22,27423.0,180.2209,180.2496,179.8574,180.0583,27423.0
2021-05-04 15:10:00,188.23,188.38,188.05,188.24,34506.0,180.0678,180.2113,179.8957,180.0774,34506.0
2021-05-04 15:20:00,188.21,188.21,187.68,187.77,29851.0,180.0487,180.0487,179.5417,179.6278,29851.0
2021-05-04 15:30:00,187.73,187.73,187.47,187.56,101579.0,179.5895,179.5895,179.3408,179.4269,101579.0
2021-05-04 15:40:00,187.54,187.62,187.43,187.6,58855.0,179.4078,179.4843,179.3025,179.4652,58855.0
2021-05-04 15:50:00,187.6,188.25,187.49,188.25,246657.0,179.4652,180.087,179.3599,180.087,246657.0
2021-05-05 09:30:00,188.65,190.69,188.17,190.69,123988.0,180.4696,182.4212,180.0104,182.4212,123988.0
2021-05-05 09:40:00,190.65,191.0,189.87,190.91,49189.0,182.3829,182.7177,181.6367,182.6316,49189.0
2021-05-05 09:50:00,190.92,191.9,190.59,191.89,59427.0,182.6412,183.5787,182.3255,183.5691,59427.0
2021-05-05 10:00:00,191.82,192.0,191.1,191.82,76866.0,183.5022,183.6744,182.8134,183.5022,76866.0
2021-05-05 10:10:00,191.8,192.11,191.65,191.66,61608.0,183.483,183.7796,183.3395,183.3491,61608.0
2021-05-05 10:20:00,191.65,192.0,191.26,191.87,39694.0,183.3395,183.6744,182.9665,183.55,39694.0
2021-05-05 10:30:00,191.93,192.57,191.87,192.09,62144.0,183.6074,184.2197,183.55,183.7605,62144.0
2021-05-05 10:40:00,192.11,192.41,191.77,192.1,73998.0,183.7796,184.0666,183.4543,183.77,73998.0
2021-05-05 10:50:00,192.09,192.29,191.75,191.83,46544.0,183.7605,183.9518,183.4352,183.5117,46544.0
2021-05-05 11:00:00,191.83,191.85,190.9,191.08,28811.0,183.5117,183.5309,182.6221,182.7943,28811.0
2021-05-05 11:10:00,191.03,191.77,190.99,191.69,49231.0,182.7464,183.4543,182.7082,183.3778,49231.0
2021-05-05 11:20:00,191.73,192.29,191.71,192.21,30650.0,183.4161,183.9518,183.3969,183.8753,30650.0
2021-05-05 11:30:00,192.43,192.89,192.29,192.89,38222.0,184.0857,184.5258,183.9518,184.5258,38222.0
2021-05-05 11:40:00,192.9,193.04,192.64,192.9,60966.0,184.5353,184.6693,184.2866,184.5353,60966.0
2021-05-05 11:50:00,192.86,192.99,192.58,192.61,31569.0,184.4971,184.6214,184.2292,184.2579,31569.0
2021-05-05 12:00:00,192.63,192.96,192.61,192.91,32120.0,184.2771,184.5927,184.2579,184.5449,32120.0
2021-05-05 12:10:00,192.91,193.03,192.7,192.92,47928.0,184.5449,184.6597,184.344,184.5545,47928.0
2021-05-05 12:20:00,192.94,192.96,192.69,192.79,32569.0,184.5736,184.5927,184.3344,184.4301,32569.0
2021-05-05 12:30:00,192.81,192.89,191.9,191.91,27851.0,184.4492,184.5258,183.5787,183.5883,27851.0
2021-05-05 12:40:00,191.87,192.21,191.71,192.16,23222.0,183.55,183.8753,183.3969,183.8274,23222.0
2021-05-05 12:50:00,192.12,192.16,191.88,191.97,21258.0,183.7892,183.8274,183.5596,183.6457,21258.0
2021-05-05 13:00:00,191.95,192.51,191.94,192.1,31129.0,183.6265,184.1623,183.617,183.77,31129.0
2021-05-05 13:10:00,192.1,192.55,192.1,192.55,33244.0,183.77,184.2005,183.77,184.2005,33244.0
2021-05-05 13:20:00,192.56,192.83,192.44,192.64,36678.0,184.2101,184.4684,184.0953,184.2866,36678.0
2021-05-05 13:30:00,192.66,193.04,192.62,192.93,41889.0,184.3058,184.6693,184.2675,184.564,41889.0
2021-05-05 13:40:00,192.95,193.1,192.63,192.7,36387.0,184.5832,184.7267,184.2771,184.344,36387.0
2021-05-05 13:50:00,192.7,193.17,192.69,193.17,31495.0,184.344,184.7936,184.3344,184.7936,31495.0
2021-05-05 14:00:00,193.17,193.38,193.0,193.23,35598.0,184.7936,184.9945,184.631,184.851,35598.0
2021-05-05 14:10:00,193.26,193.44,193.17,193.31,36962.0,184.8797,185.0519,184.7936,184.9276,36962.0
2021-05-05 14:20:00,193.28,193.42,192.77,193.29,29900.0,184.8989,185.0328,184.411,184.9084,29900.0
2021-05-05 14:30:00,193.27,193.34,192.95,193.11,49709.0,184.8893,184.9563,184.5832,184.7362,49709.0
2021-05-05 14:40:00,193.07,193.41,192.9,193.41,31482.0,184.698,185.0232,184.5353,185.0232,31482.0
2021-05-05 14:50:00,193.42,193.57,192.86,192.86,42908.0,185.0328,185.1763,184.4971,184.4971,42908.0
2021-05-05 15:00:00,192.8,192.84,192.25,192.53,51376.0,184.4397,184.4779,183.9135,184.1814,51376.0
2021-05-05 15:10:00,192.58,192.76,192.26,192.7,51595.0,184.2292,184.4014,183.9231,184.344,51595.0
2021-05-05 15:20:00,192.68,192.72,192.04,192.35,81039.0,184.3249,184.3631,183.7126,184.0092,81039.0
2021-05-05 15:30:00,192.33,192.64,191.93,192.28,64012.0,183.9901,184.2866,183.6074,183.9422,64012.0
2021-05-05 15:40:00,192.27,193.05,192.25,192.99,116708.0,183.9327,184.6788,183.9135,184.6214,116708.0
2021-05-05 15:50:00,192.96,192.97,192.54,192.82,301294.0,184.5927,184.6023,184.191,184.4588,301294.0
2021-05-06 09:30:00,191.55,191.56,190.37,190.69,158914.0,183.2439,183.2534,182.1151,182.4212,158914.0
2021-05-06 09:40:00,190.67,190.74,189.47,189.9,92756.0,182.402,182.469,181.2541,181.6654,92756.0
2021-05-06 09:50:00,189.87,190.82,189.32,190.62,70356.0,181.6367,182.5455,181.1106,182.3542,70356.0
2021-05-06 10:00:00,190.65,191.2,190.31,190.87,51377.0,182.3829,182.9091,182.0577,182.5934,51377.0
2021-05-06 10:10:00,190.84,191.25,190.14,191.22,112368.0,182.5647,182.9569,181.895,182.9282,112368.0
2021-05-06 10:20:00,191.28,192.31,191.21,192.26,70583.0,182.9856,183.9709,182.9186,183.9231,70583.0
2021-05-06 10:30:00,192.16,192.3,191.7,191.7,55266.0,183.8274,183.9614,183.3874,183.3874,55266.0
2021-05-06 10:40:00,191.66,191.87,191.13,191.13,33441.0,183.3491,183.55,182.8421,182.8421,33441.0
2021-05-06 10:50:00,191.22,191.33,190.97,190.98,55697.0,182.9282,183.0334,182.689,182.6986,55697.0
2021-05-06 11:00:00,191.04,191.28,190.98,191.18,42315.0,182.756,182.9856,182.6986,182.8899,42315.0
2021-05-06 11:10:00,191.2,191.72,191.0,191.67,40759.0,182.9091,183.4065,182.7177,183.3587,40759.0
2021-05-06 11:20:00,191.65,192.78,191.59,192.4,102617.0,183.3395,184.4205,183.2821,184.057,102617.0
2021-05-06 11:30:00,192.4,192.68,192.25,192.61,27125.0,184.057,184.3249,183.9135,184.2579,27125.0
2021-05-06 11:40:00,192.62,193.05,192.59,192.97,39798.0,184.2675,184.6788,184.2388,184.6023,39798.0
2021-05-06 11:50:00,193.02,193.07,191.81,191.96,102359.0,184.6501,184.698,183.4926,183.6361,102359.0
2021-05-06 12:00:00,192.01,192.15,191.75,191.88,31228.0,183.6839,183.8179,183.4352,183.5596,31228.0
2021-05-06 12:10:00,191.82,191.9,191.38,191.72,29921.0,183.5022,183.5787,183.0813,183.4065,29921.0
2021-05-06 12:20:00,191.7,192.31,191.64,192.24,19935.0,183.3874,183.9709,183.33,183.904,19935.0
2021-05-06 12:30:00,192.27,192.5,192.22,192.34,20180.0,183.9327,184.1527,183.8848,183.9996,20180.0
2021-05-06 12:40:00,192.31,192.64,192.25,192.53,21123.0,183.9709,184.2866,183.9135,184.1814,21123.0
2021-05-06 12:50:00,192.52,192.79,192.4,192.6,21738.0,184.1718,184.4301,184.057,184.2484,21738.0
2021-05-06 13:00:00,192.6,192.66,192.44,192.51,13103.0,184.2484,184.3058,184.0953,184.1623,13103.0
2021-05-06 13:10:00,192.47,192.66,192.33,192.59,23596.0,184.124,184.3058,183.9901,184.2388,23596.0
2021-05-06 13:20:00,192.61,192.91,192.61,192.91,17971.0,184.2579,184.5449,184.2579,184.5449,17971.0
2021-05-06 13:30:00,192.89,193.0,192.78,192.87,19067.0,184.5258,184.631,184.4205,184.5066,19067.0
2021-05-06 13:40:00,192.86,193.07,192.82,192.93,15041.0,184.4971,184.698,184.4588,184.564,15041.0
2021-05-06 13:50:00,192.93,192.93,192.67,192.71,18615.0,184.564,184.564,184.3153,184.3536,18615.0
2021-05-06 14:00:00,192.73,193.04,192.72,193.02,14992.0,184.3727,184.6693,184.3631,184.6501,14992.0
2021-05-06 14:10:00,193.06,193.21,192.7,193.16,38010.0,184.6884,184.8319,184.344,184.7841,38010.0
2021-05-06 14:20:00,193.17,193.37,193.01,193.32,23881.0,184.7936,184.985,184.6406,184.9371,23881.0
2021-05-06 14:30:00,193.34,193.63,193.3,193.57,25087.0,184.9563,185.2337,184.918,185.1763,25087.0
2021-05-06 14:40:00,193.61,193.67,193.39,193.67,22619.0,185.2146,185.272,185.0041,185.272,22619.0
2021-05-06 14:50:00,193.67,193.7,193.27,193.28,24337.0,185.272,185.3007,184.8893,184.8989,24337.0
2021-05-06 15:00:00,193.26,193.64,193.26,193.52,45239.0,184.8797,185.2433,184.8797,185.1285,45239.0
2021-05-06 15:10:00,193.52,193.91,193.47,193.63,93122.0,185.1285,185.5015,185.0806,185.2337,93122.0
2021-05-06 15:20:00,193.65,193.78,193.18,193.21,35904.0,185.2528,185.3772,184.8032,184.8319,35904.0
2021-05-06 15:30:00,193.19,193.46,193.15,193.34,37396.0,184.8128,185.0711,184.7745,184.9563,37396.0
2021-05-06 15:40:00,193.34,193.61,193.31,193.47,46657.0,184.9563,185.2146,184.9276,185.0806,46657.0
2021-05-06 15:50:00,193.48,194.1,193.45,193.89,185445.0,185.0902,185.6833,185.0615,185.4824,185445.0
2021-05-07 09:30:00,194.82,195.96,194.46,195.51,84397.0,186.3721,187.4627,186.0277,187.0322,84397.0
2021-05-07 09:40:00,195.53,196.27,195.34,195.85,63085.0,187.0513,187.7592,186.8695,187.3574,63085.0
2021-05-07 09:50:00,195.89,196.18,195.44,195.63,37329.0,187.3957,187.6731,186.9652,187.147,37329.0
2021-05-07 10:00:00,195.53,195.81,195.07,195.72,34797.0,187.0513,187.3192,186.6112,187.2331,34797.0
2021-05-07 10:10:00,195.76,196.1,195.45,195.46,122843.0,187.2713,187.5966,186.9748,186.9843,122843.0
2021-05-07 10:20:00,195.44,195.9,195.38,195.7,82039.0,186.9652,187.4053,186.9078,187.2139,82039.0
2021-05-07 10:30:00,195.74,196.14,195.61,195.77,45246.0,187.2522,187.6348,187.1278,187.2809,45246.0
2021-05-07 10:40:00,195.77,195.86,195.39,195.39,52024.0,187.2809,187.367,186.9174,186.9174,52024.0
2021-05-07 10:50:00,195.37,195.73,195.37,195.67,43996.0,186.8982,187.2426,186.8982,187.1852,43996.0
2021-05-07 11:00:00,195.66,195.74,195.43,195.46,56283.0,187.1757,187.2522,186.9556,186.9843,56283.0
2021-05-07 11:10:00,195.47,195.86,195.47,195.84,32995.0,186.9939,187.367,186.9939,187.3479,32995.0
2021-05-07 11:20:00,195.87,196.09,195.79,195.88,40778.0,187.3766,187.587,187.3,187.3861,40778.0
2021-05-07 11:30:00,195.86,196.09,195.74,195.83,41741.0,187.367,187.587,187.2522,187.3383,41741.0
2021-05-07 11:40:00,195.81,195.93,195.62,195.62,33468.0,187.3192,187.434,187.1374,187.1374,33468.0
2021-05-07 11:50:00,195.65,195.8,195.61,195.68,37017.0,187.1661,187.3096,187.1278,187.1948,37017.0
2021-05-07 12:00:00,195.71,195.76,195.3,195.42,28036.0,187.2235,187.2713,186.8313,186.9461,28036.0
2021-05-07 12:10:00,195.39,195.4,195.02,195.15,34644.0,186.9174,186.9269,186.5634,186.6878,34644.0
2021-05-07 12:20:00,195.12,195.13,194.67,194.7,18001.0,186.6591,186.6686,186.2286,186.2573,18001.0
2021-05-07 12:30:00,194.69,194.79,194.3,194.46,25937.0,186.2477,186.3434,185.8746,186.0277,25937.0
2021-05-07 12:40:00,194.46,194.5,194.0,194.27,60161.0,186.0277,186.066,185.5876,185.8459,60161.0
2021-05-07 12:50:00,194.27,194.28,193.9,194.17,35900.0,185.8459,185.8555,185.492,185.7503,35900.0
2021-05-07 13:00:00,194.18,194.32,194.05,194.25,22017.0,185.7598,185.8938,185.6355,185.8268,22017.0
2021-05-07 13:10:00,194.28,194.51,194.26,194.44,20510.0,185.8555,186.0755,185.8364,186.0086,20510.0
2021-05-07 13:20:00,194.45,194.76,194.41,194.6,21485.0,186.0181,186.3147,185.9799,186.1616,21485.0
2021-05-07 13:30:00,194.6,195.46,194.6,195.2,32621.0,186.1616,186.9843,186.1616,186.7356,32621.0
2021-05-07 13:40:00,195.17,195.42,195.13,195.34,32716.0,186.7069,186.9461,186.6686,186.8695,32716.0
2021-05-07 13:50:00,195.34,195.59,195.12,195.56,30839.0,186.8695,187.1087,186.6591,187.08,30839.0
2021-05-07 14:00:00,195.52,195.64,195.39,195.6,33936.0,187.0417,187.1565,186.9174,187.1183,33936.0
2021-05-07 14:10:00,195.6,195.98,195.6,195.89,32499.0,187.1183,187.4818,187.1183,187.3957,32499.0
2021-05-07 14:20:00,195.9,195.95,195.66,195.78,23697.0,187.4053,187.4531,187.1757,187.2905,23697.0
2021-05-07 14:30:00,195.8,196.02,195.77,195.95,29284.0,187.3096,187.5201,187.2809,187.4531,29284.0
2021-05-07 14:40:00,195.92,196.04,195.72,195.85,26815.0,187.4244,187.5392,187.2331,187.3574,26815.0
2021-05-07 14:50:00,195.8,195.96,195.53,195.56,25344.0,187.3096,187.4627,187.0513,187.08,25344.0
2021-05-07 15:00:00,195.57,195.83,195.5,195.79,27668.0,187.0896,187.3383,187.0226,187.3,27668.0
2021-05-07 15:10:00,195.77,196.03,195.61,195.67,34417.0,187.2809,187.5296,187.1278,187.1852,34417.0
2021-05-07 15:20:00,195.66,196.05,195.64,196.03,30244.0,187.1757,187.5488,187.1565,187.5296,30244.0
2021-05-07 15:30:00,196.03,196.16,195.61,195.74,52392.0,187.5296,187.654,187.1278,187.2522,52392.0
2021-05-07 15:40:00,195.71,195.85,195.42,195.73,53875.0,187.2235,187.3574,186.9461,187.2426,53875.0
2021-05-07 15:50:00,195.7,195.7,195.28,195.34,148620.0,187.2139,187.2139,186.8121,186.8695,148620.0
2021-05-10 09:30:00,196.17,196.61,195.06,195.84,97296.0,187.6635,188.0845,186.6017,187.3479,97296.0
2021-05-10 09:40:00,195.84,196.48,195.66,196.24,30222.0,187.3479,187.9601,187.1757,187.7305,30222.0
2021-05-10 09:50:00,196.25,196.46,195.59,195.92,52779.0,187.7401,187.941,187.1087,187.4244,52779.0
2021-05-10 10:00:00,195.83,195.96,195.37,195.52,21924.0,187.3383,187.4627,186.8982,187.0417,21924.0
2021-05-10 10:10:00,195.62,195.67,194.67,194.67,44016.0,187.1374,187.1852,186.2286,186.2286,44016.0
2021-05-10 10:20:00,194.55,194.72,193.5,193.71,61473.0,186.1138,186.2764,185.1093,185.3102,61473.0
2021-05-10 10:30:00,193.65,194.32,193.65,194.02,61738.0,185.2528,185.8938,185.2528,185.6068,61738.0
2021-05-10 10:40:00,194.03,194.56,193.94,194.48,52128.0,185.6163,186.1234,185.5302,186.0468,52128.0
2021-05-10 10:50:00,194.43,194.99,194.36,194.99,21200.0,185.999,186.5347,185.932,186.5347,21200.0
2021-05-10 11:00:00,195.0,195.21,194.87,195.21,30876.0,186.5443,186.7452,186.4199,186.7452,30876.0
2021-05-10 11:10:00,195.18,195.73,195.13,195.53,14828.0,186.7165,187.2426,186.6686,187.0513,14828.0
2021-05-10 11:20:00,195.52,195.9,195.51,195.78,13634.0,187.0417,187.4053,187.0322,187.2905,13634.0
2021-05-10 11:30:00,195.8,195.89,195.58,195.74,14922.0,187.3096,187.3957,187.0991,187.2522,14922.0
2021-05-10 11:40:00,195.74,195.77,195.31,195.63,14005.0,187.2522,187.2809,186.8408,187.147,14005.0
2021-05-10 11:50:00,195.62,195.71,195.43,195.43,17241.0,187.1374,187.2235,186.9556,186.9556,17241.0
2021-05-10 12:00:00,195.49,195.58,195.42,195.48,10831.0,187.013,187.0991,186.9461,187.0035,10831.0
2021-05-10 12:10:00,195.53,195.95,195.52,195.95,14432.0,187.0513,187.4531,187.0417,187.4531,14432.0
2021-05-10 12:20:00,195.94,196.18,195.88,195.96,12319.0,187.4435,187.6731,187.3861,187.4627,12319.0
2021-05-10 12:30:00,196.03,196.36,195.99,196.25,19453.0,187.5296,187.8453,187.4914,187.7401,19453.0
2021-05-10 12:40:00,196.23,196.37,196.14,196.18,8377.0,187.7209,187.8549,187.6348,187.6731,8377.0
2021-05-10 12:50:00,196.15,196.34,196.07,196.16,19408.0,187.6444,187.8262,187.5679,187.654,19408.0
2021-05-10 13:00:00,196.18,196.59,196.13,196.38,22699.0,187.6731,188.0653,187.6253,187.8644,22699.0
2021-05-10 13:10:00,196.38,196.6,196.32,196.37,12110.0,187.8644,188.0749,187.807,187.8549,12110.0
2021-05-10 13:20:00,196.38,196.5,196.1,196.16,18640.0,187.8644,187.9792,187.5966,187.654,18640.0
2021-05-10 13:30:00,196.11,196.18,195.9,196.03,15787.0,187.6061,187.6731,187.4053,187.5296,15787.0
2021-05-10 13:40:00,195.99,196.38,195.94,196.26,16911.0,187.4914,187.8644,187.4435,187.7496,16911.0
2021-05-10 13:50:00,196.27,196.38,195.97,196.02,14596.0,187.7592,187.8644,187.4722,187.5201,14596.0
2021-05-10 14:00:00,196.0,196.04,195.81,196.04,16572.0,187.5009,187.5392,187.3192,187.5392,16572.0
2021-05-10 14:10:00,196.01,196.07,195.45,195.45,26471.0,187.5105,187.5679,186.9748,186.9748,26471.0
2021-05-10 14:20:00,195.51,195.54,195.1,195.2,33839.0,187.0322,187.0609,186.6399,186.7356,33839.0
2021-05-10 14:30:00,195.19,195.5,195.15,195.24,22083.0,186.726,187.0226,186.6878,186.7739,22083.0
2021-05-10 14:40:00,195.21,195.36,195.0,195.26,20281.0,186.7452,186.8887,186.5443,186.793,20281.0
2021-05-10 14:50:00,195.21,195.66,195.06,195.66,13280.0,186.7452,187.1757,186.6017,187.1757,13280.0
2021-05-10 15:00:00,195.63,195.71,195.43,195.52,26575.0,187.147,187.2235,186.9556,187.0417,26575.0
2021-05-10 15:10:00,195.54,195.72,195.54,195.68,20436.0,187.0609,187.2331,187.0609,187.1948,20436.0
2021-05-10 15:20:00,195.66,195.7,195.41,195.64,24280.0,187.1757,187.2139,186.9365,187.1565,24280.0
2021-05-10 15:30:00,195.63,195.7,195.42,195.63,32344.0,187.147,187.2139,186.9461,187.147,32344.0
2021-05-10 15:40:00,195.66,195.87,195.29,195.62,37899.0,187.1757,187.3766,186.8217,187.1374,37899.0
2021-05-10 15:50:00,195.49,195.49,194.67,194.75,174096.0,187.013,187.013,186.2286,186.3051,174096.0
2021-05-11 09:30:00,193.39,194.63,193.01,194.11,108893.0,185.0041,186.1903,184.6406,185.6929,108893.0
2021-05-11 09:40:00,194.35,194.76,193.89,194.27,65254.0,185.9225,186.3147,185.4824,185.8459,65254.0
2021-05-11 09:50:00,194.23,194.59,193.52,194.51,27474.0,185.8077,186.1521,185.1285,186.0755,27474.0
2021-05-11 10:00:00,194.52,195.41,194.52,195.38,29589.0,186.0851,186.9365,186.0851,186.9078,29589.0
2021-05-11 10:10:00,195.34,195.71,195.14,195.71,35395.0,186.8695,187.2235,186.6782,187.2235,35395.0
2021-05-11 10:20:00,195.73,195.75,195.18,195.2,48082.0,187.2426,187.2618,186.7165,186.7356,48082.0
2021-05-11 10:30:00,195.23,195.5,194.62,194.73,34282.0,186.7643,187.0226,186.1808,186.286,34282.0
2021-05-11 10:40:00,194.65,194.72,194.3,194.5,36345.0,186.2095,186.2764,185.8746,186.066,36345.0
2021-05-11 10:50:00,194.49,194.49,194.08,194.31,19534.0,186.0564,186.0564,185.6642,185.8842,19534.0
2021-05-11 11:00:00,194.34,194.44,193.92,194.12,21932.0,185.9129,186.0086,185.5111,185.7024,21932.0
2021-05-11 11:10:00,194.12,194.14,193.56,194.14,24965.0,185.7024,185.7216,185.1667,185.7216,24965.0
2021-05-11 11:20:00,194.12,194.51,194.04,194.5,19695.0,185.7024,186.0755,185.6259,186.066,19695.0
2021-05-11 11:30:00,194.43,194.7,194.42,194.49,15347.0,185.999,186.2573,185.9894,186.0564,15347.0
2021-05-11 11:40:00,194.49,194.49,194.05,194.33,19069.0,186.0564,186.0564,185.6355,185.9033,19069.0
2021-05-11 11:50:00,194.38,194.55,194.38,194.45,16559.0,185.9512,186.1138,185.9512,186.0181,16559.0
2021-05-11 12:00:00,194.39,194.43,194.04,194.12,11351.0,185.9607,185.999,185.6259,185.7024,11351.0
2021-05-11 12:10:00,194.14,194.23,193.93,194.07,14204.0,185.7216,185.8077,185.5207,185.6546,14204.0
2021-05-11 12:20:00,194.16,194.27,193.95,194.23,14769.0,185.7407,185.8459,185.5398,185.8077,14769.0
2021-05-11 12:30:00,194.14,194.44,194.09,194.4,13711.0,185.7216,186.0086,185.6737,185.9703,13711.0
2021-05-11 12:40:00,194.37,194.48,193.96,194.01,20819.0,185.9416,186.0468,185.5494,185.5972,20819.0
2021-05-11 12:50:00,194.03,194.3,193.94,194.3,14046.0,185.6163,185.8746,185.5302,185.8746,14046.0
2021-05-11 13:00:00,194.32,194.51,194.25,194.5,14166.0,185.8938,186.0755,185.8268,186.066,14166.0
2021-05-11 13:10:00,194.47,194.59,194.13,194.43,23693.0,186.0373,186.1521,185.712,185.999,23693.0
2021-05-11 13:20:00,194.45,194.58,194.36,194.45,14068.0,186.0181,186.1425,185.932,186.0181,14068.0
2021-05-11 13:30:00,194.44,194.7,194.44,194.61,11788.0,186.0086,186.2573,186.0086,186.1712,11788.0
2021-05-11 13:40:00,194.62,194.75,194.5,194.67,16888.0,186.1808,186.3051,186.066,186.2286,16888.0
2021-05-11 13:50:00,194.63,194.7,194.36,194.65,15672.0,186.1903,186.2573,185.932,186.2095,15672.0
2021-05-11 14:00:00,194.71,194.73,194.28,194.29,16148.0,186.2669,186.286,185.8555,185.8651,16148.0
2021-05-11 14:10:00,194.33,194.36,193.95,194.15,17448.0,185.9033,185.932,185.5398,185.7311,17448.0
2021-05-11 14:20:00,194.2,194.62,194.17,194.59,19730.0,185.779,186.1808,185.7503,186.1521,19730.0
2021-05-11 14:30:00,194.57,194.61,194.21,194.33,19122.0,186.1329,186.1712,185.7885,185.9033,19122.0
2021-05-11 14:40:00,194.3,194.52,194.2,194.49,25460.0,185.8746,186.0851,185.779,186.0564,25460.0
2021-05-11 14:50:00,194.5,194.79,194.38,194.7,22642.0,186.066,186.3434,185.9512,186.2573,22642.0
2021-05-11 15:00:00,194.7,195.02,194.6,195.0,24980.0,186.2573,186.5634,186.1616,186.5443,24980.0
2021-05-11 15:10:00,195.02,195.22,194.8,195.21,25106.0,186.5634,186.7547,186.353,186.7452,25106.0
2021-05-11 15:20:00,195.24,195.6,195.22,195.3,46202.0,186.7739,187.1183,186.7547,186.8313,46202.0
2021-05-11 15:30:00,195.3,195.32,194.58,194.63,38441.0,186.8313,186.8504,186.1425,186.1903,38441.0
2021-05-11 15:40:00,194.63,194.99,194.32,194.94,46301.0,186.1903,186.5347,185.8938,186.4869,46301.0
2021-05-11 15:50:00,194.93,195.01,194.49,194.65,122388.0,186.4773,186.5538,186.0564,186.2095,122388.0
2021-05-12 09:30:00,194.75,195.39,194.03,195.24,70801.0,186.3051,186.9174,185.6163,186.7739,70801.0
2021-05-12 09:40:00,195.27,195.65,194.79,194.89,40673.0,186.8026,187.1661,186.3434,186.4391,40673.0
2021-05-12 09:50:00,194.91,194.98,194.35,194.45,28789.0,186.4582,186.5251,185.9225,186.0181,28789.0
2021-05-12 10:00:00,194.47,194.89,194.26,194.76,37195.0,186.0373,186.4391,185.8364,186.3147,37195.0
2021-05-12 10:10:00,194.83,194.91,194.21,194.53,30688.0,186.3817,186.4582,185.7885,186.0947,30688.0
2021-05-12 10:20:00,194.46,194.69,194.31,194.5,45579.0,186.0277,186.2477,185.8842,186.066,45579.0
2021-05-12 10:30:00,194.46,194.51,193.76,193.89,31984.0,186.0277,186.0755,185.3581,185.4824,31984.0
2021-05-12 10:40:00,193.85,193.9,193.4,193.4,64177.0,185.4441,185.492,185.0137,185.0137,64177.0
2021-05-12 10:50:00,193.49,193.94,193.47,193.94,39296.0,185.0998,185.5302,185.0806,185.5302,39296.0
2021-05-12 11:00:00,193.92,194.12,193.76,194.06,18039.0,185.5111,185.7024,185.3581,185.645,18039.0
2021-05-12 11:10:00,194.02,194.36,193.88,194.36,22472.0,185.6068,185.932,185.4728,185.932,22472.0
2021-05-12 11:20:00,194.32,194.39,193.94,194.19,27494.0,185.8938,185.9607,185.5302,185.7694,27494.0
2021-05-12 11:30:00,194.26,194.37,193.96,194.3,20884.0,185.8364,185.9416,185.5494,185.8746,20884.0
2021-05-12 11:40:00,194.29,194.73,194.22,194.49,27041.0,185.8651,186.286,185.7981,186.0564,27041.0
2021-05-12 11:50:00,194.44,194.47,193.81,193.88,23719.0,186.0086,186.0373,185.4059,185.4728,23719.0
2021-05-12 12:00:00,193.85,194.09,193.67,193.68,23479.0,185.4441,185.6737,185.272,185.2815,23479.0
2021-05-12 12:10:00,193.73,193.79,193.21,193.5,38760.0,185.3294,185.3868,184.8319,185.1093,38760.0
2021-05-12 12:20:00,193.49,193.94,193.47,193.63,20778.0,185.0998,185.5302,185.0806,185.2337,20778.0
2021-05-12 12:30:00,193.58,193.58,193.15,193.38,23074.0,185.1859,185.1859,184.7745,184.9945,23074.0
2021-05-12 12:40:00,193.36,193.74,193.33,193.63,35978.0,184.9754,185.3389,184.9467,185.2337,35978.0
2021-05-12 12:50:00,193.67,193.94,193.48,193.72,19652.0,185.272,185.5302,185.0902,185.3198,19652.0
2021-05-12 13:00:00,193.64,193.87,193.37,193.37,24842.0,185.2433,185.4633,184.985,184.985,24842.0
2021-05-12 13:10:00,193.41,193.64,193.32,193.33,22136.0,185.0232,185.2433,184.9371,184.9467,22136.0
2021-05-12 13:20:00,193.32,193.84,193.26,193.59,21868.0,184.9371,185.4346,184.8797,185.1954,21868.0
2021-05-12 13:30:00,193.6,193.64,193.37,193.44,20534.0,185.205,185.2433,184.985,185.0519,20534.0
2021-05-12 13:40:00,193.37,193.59,193.28,193.42,26250.0,184.985,185.1954,184.8989,185.0328,26250.0
2021-05-12 13:50:00,193.38,193.66,193.23,193.54,22828.0,184.9945,185.2624,184.851,185.1476,22828.0
2021-05-12 14:00:00,193.52,193.69,193.19,193.23,20761.0,185.1285,185.2911,184.8128,184.851,20761.0
2021-05-12 14:10:00,193.15,193.38,193.1,193.19,18909.0,184.7745,184.9945,184.7267,184.8128,18909.0
2021-05-12 14:20:00,193.23,193.38,193.07,193.25,23499.0,184.851,184.9945,184.698,184.8702,23499.0
2021-05-12 14:30:00,193.23,193.79,193.06,193.56,27866.0,184.851,185.3868,184.6884,185.1667,27866.0
2021-05-12 14:40:00,193.6,194.05,193.6,194.02,18644.0,185.205,185.6355,185.205,185.6068,18644.0
2021-05-12 14:50:00,194.08,194.2,193.75,193.89,20243.0,185.6642,185.779,185.3485,185.4824,20243.0
2021-05-12 15:00:00,193.89,193.95,193.62,193.78,20757.0,185.4824,185.5398,185.2241,185.3772,20757.0
2021-05-12 15:10:00,193.71,193.71,193.47,193.48,18521.0,185.3102,185.3102,185.0806,185.0902,18521.0
2021-05-12 15:20:00,193.46,193.59,193.22,193.31,23244.0,185.0711,185.1954,184.8415,184.9276,23244.0
2021-05-12 15:30:00,193.32,193.37,192.73,192.92,58797.0,184.9371,184.985,184.3727,184.5545,58797.0
2021-05-12 15:40:00,192.88,193.52,192.88,193.28,67600.0,184.5162,185.1285,184.5162,184.8989,67600.0
2021-05-12 15:50:00,193.26,193.45,193.03,193.14,150994.0,184.8797,185.0615,184.6597,184.7649,150994.0
2021-05-13 09:30:00,192.25,192.8,191.82,192.39,52941.0,184.7155,185.2439,184.3023,184.85,52941.0
2021-05-13 09:40:00,192.34,192.72,192.21,192.46,32612.0,184.8019,185.167,184.677,184.9172,32612.0
2021-05-13 09:50:00,192.46,192.51,191.75,192.14,33508.0,184.9172,184.9653,184.235,184.6098,33508.0
2021-05-13 10:00:00,192.2,192.37,191.87,191.95,24404.0,184.6674,184.8307,184.3503,184.4272,24404.0
2021-05-13 10:10:00,191.93,192.53,191.82,192.43,47788.0,184.408,184.9845,184.3023,184.8884,47788.0
2021-05-13 10:20:00,192.43,193.41,192.37,193.41,38306.0,184.8884,185.83,184.8307,185.83,38306.0
2021-05-13 10:30:00,193.56,193.6,193.28,193.44,21995.0,185.9741,186.0125,185.7051,185.8588,21995.0
2021-05-13 10:40:00,193.48,194.13,193.36,194.1,28320.0,185.8972,186.5218,185.7819,186.4929,28320.0
2021-05-13 10:50:00,194.16,194.31,194.03,194.11,23713.0,186.5506,186.6947,186.4257,186.5026,23713.0
2021-05-13 11:00:00,194.11,194.25,193.94,194.04,21825.0,186.5026,186.6371,186.3392,186.4353,21825.0
2021-05-13 11:10:00,194.08,194.51,193.91,194.39,26231.0,186.4737,186.8869,186.3104,186.7716,26231.0
2021-05-13 11:20:00,194.35,194.68,194.2,194.52,24307.0,186.7331,187.0502,186.589,186.8965,24307.0
2021-05-13 11:30:00,194.53,195.07,194.53,194.96,30557.0,186.9061,187.4249,186.9061,187.3192,30557.0
2021-05-13 11:40:00,194.98,195.9,194.83,195.87,38002.0,187.3385,188.2224,187.1943,188.1936,38002.0
2021-05-13 11:50:00,195.88,195.97,195.37,195.5,36281.0,188.2032,188.2897,187.7132,187.8381,36281.0
2021-05-13 12:00:00,195.49,195.83,195.27,195.65,26233.0,187.8285,188.1551,187.6171,187.9822,26233.0
2021-05-13 12:10:00,195.68,195.85,195.6,195.7,18279.0,188.011,188.1744,187.9342,188.0302,18279.0
2021-05-13 12:20:00,195.69,195.8,195.53,195.59,20105.0,188.0206,188.1263,187.8669,187.9246,20105.0
2021-05-13 12:30:00,195.58,195.64,195.39,195.39,18115.0,187.9149,187.9726,187.7324,187.7324,18115.0
2021-05-13 12:40:00,195.43,195.51,195.2,195.31,10959.0,187.7708,187.8477,187.5498,187.6555,10959.0
2021-05-13 12:50:00,195.36,195.38,194.69,194.72,22723.0,187.7036,187.7228,187.0598,187.0886,22723.0
2021-05-13 13:00:00,194.72,194.77,194.45,194.65,18360.0,187.0886,187.1367,186.8292,187.0214,18360.0
2021-05-13 13:10:00,194.61,194.69,194.21,194.24,20312.0,186.983,187.0598,186.5986,186.6275,20312.0
2021-05-13 13:20:00,194.21,194.35,194.02,194.09,26300.0,186.5986,186.7331,186.4161,186.4833,26300.0
2021-05-13 13:30:00,194.08,194.23,193.75,194.2,35365.0,186.4737,186.6179,186.1567,186.589,35365.0
2021-05-13 13:40:00,194.22,194.47,193.89,194.47,57843.0,186.6082,186.8484,186.2912,186.8484,57843.0
2021-05-13 13:50:00,194.5,194.82,194.47,194.54,20473.0,186.8773,187.1847,186.8484,186.9157,20473.0
2021-05-13 14:00:00,194.55,195.28,194.55,195.18,24429.0,186.9253,187.6267,186.9253,187.5306,24429.0
2021-05-13 14:10:00,195.21,195.63,195.21,195.62,12565.0,187.5594,187.963,187.5594,187.9534,12565.0
2021-05-13 14:20:00,195.67,195.8,195.36,195.38,16381.0,188.0014,188.1263,187.7036,187.7228,16381.0
2021-05-13 14:30:00,195.44,195.69,195.41,195.67,12876.0,187.7804,188.0206,187.7516,188.0014,12876.0
2021-05-13 14:40:00,195.68,195.86,195.48,195.56,22029.0,188.011,188.184,187.8189,187.8957,22029.0
2021-05-13 14:50:00,195.59,195.76,195.47,195.71,12771.0,187.9246,188.0879,187.8093,188.0398,12771.0
2021-05-13 15:00:00,195.7,195.73,195.39,195.66,13865.0,188.0302,188.0591,187.7324,187.9918,13865.0
2021-05-13 15:10:00,195.69,195.79,195.6,195.64,15549.0,188.0206,188.1167,187.9342,187.9726,15549.0
2021-05-13 15:20:00,195.64,196.11,195.55,195.97,34714.0,187.9726,188.4242,187.8861,188.2897,34714.0
2021-05-13 15:30:00,195.98,195.98,195.49,195.49,41014.0,188.2993,188.2993,187.8285,187.8285,41014.0
2021-05-13 15:40:00,195.47,195.71,195.33,195.42,38751.0,187.8093,188.0398,187.6747,187.7612,38751.0
2021-05-13 15:50:00,195.39,195.6,194.92,194.92,137275.0,187.7324,187.9342,187.2808,187.2808,137275.0
2021-05-14 09:30:00,195.71,196.05,194.92,196.01,58945.0,188.0398,188.3665,187.2808,188.3281,58945.0
2021-05-14 09:40:00,196.09,196.17,195.75,196.14,20255.0,188.405,188.4818,188.0783,188.453,20255.0
2021-05-14 09:50:00,196.25,196.57,196.09,196.46,27789.0,188.5587,188.8661,188.405,188.7605,27789.0
2021-05-14 10:00:00,196.47,197.27,196.23,196.84,34690.0,188.7701,189.5387,188.5395,189.1256,34690.0
2021-05-14 10:10:00,196.93,197.02,195.92,196.61,32008.0,189.212,189.2985,188.2416,188.9046,32008.0
2021-05-14 10:20:00,196.63,196.72,195.74,195.87,22754.0,188.9238,189.0103,188.0687,188.1936,22754.0
2021-05-14 10:30:00,195.97,196.09,195.83,195.83,19821.0,188.2897,188.405,188.1551,188.1551,19821.0
2021-05-14 10:40:00,195.84,196.02,195.6,196.02,20269.0,188.1648,188.3377,187.9342,188.3377,20269.0
2021-05-14 10:50:00,196.0,196.32,195.98,196.11,20542.0,188.3185,188.6259,188.2993,188.4242,20542.0
2021-05-14 11:00:00,196.1,196.56,196.06,196.53,11971.0,188.4146,188.8565,188.3761,188.8277,11971.0
2021-05-14 11:10:00,196.56,196.73,196.48,196.57,14876.0,188.8565,189.0199,188.7797,188.8661,14876.0
2021-05-14 11:20:00,196.63,196.9,196.62,196.68,15283.0,188.9238,189.1832,188.9142,188.9718,15283.0
2021-05-14 11:30:00,196.68,196.95,196.42,196.47,44557.0,188.9718,189.2313,188.722,188.7701,44557.0
2021-05-14 11:40:00,196.44,196.52,196.27,196.49,13906.0,188.7412,188.8181,188.5779,188.7893,13906.0
2021-05-14 11:50:00,196.46,196.46,196.15,196.15,12391.0,188.7605,188.7605,188.4626,188.4626,12391.0
2021-05-14 12:00:00,196.18,196.29,196.15,196.22,28617.0,188.4914,188.5971,188.4626,188.5299,28617.0
2021-05-14 12:10:00,196.26,196.49,196.16,196.41,14457.0,188.5683,188.7893,188.4722,188.7124,14457.0
2021-05-14 12:20:00,196.47,196.86,196.33,196.86,16663.0,188.7701,189.1448,188.6355,189.1448,16663.0
2021-05-14 12:30:00,196.92,196.95,196.62,196.69,15567.0,189.2024,189.2313,188.9142,188.9814,15567.0
2021-05-14 12:40:00,196.72,196.95,196.71,196.92,10948.0,189.0103,189.2313,189.0007,189.2024,10948.0
2021-05-14 12:50:00,196.94,197.12,196.87,197.09,18006.0,189.2216,189.3946,189.1544,189.3658,18006.0
2021-05-14 13:00:00,197.15,197.18,197.0,197.08,18788.0,189.4234,189.4522,189.2793,189.3562,18788.0
2021-05-14 13:10:00,197.04,197.06,196.49,196.58,41373.0,189.3177,189.3369,188.7893,188.8758,41373.0
2021-05-14 13:20:00,196.6,196.9,196.6,196.84,17057.0,188.895,189.1832,188.895,189.1256,17057.0
2021-05-14 13:30:00,196.91,197.09,196.84,196.93,14251.0,189.1928,189.3658,189.1256,189.212,14251.0
2021-05-14 13:40:00,197.02,197.13,196.94,197.06,14741.0,189.2985,189.4042,189.2216,189.3369,14741.0
2021-05-14 13:50:00,197.06,197.18,196.94,197.11,25242.0,189.3369,189.4522,189.2216,189.385,25242.0
2021-05-14 14:00:00,197.12,197.18,196.81,196.95,19482.0,189.3946,189.4522,189.0967,189.2313,19482.0
2021-05-14 14:10:00,196.99,197.0,196.55,196.78,24320.0,189.2697,189.2793,188.8469,189.0679,24320.0
2021-05-14 14:20:00,196.81,196.81,196.42,196.48,17753.0,189.0967,189.0967,188.722,188.7797,17753.0
2021-05-14 14:30:00,196.47,196.76,196.44,196.65,26768.0,188.7701,189.0487,188.7412,188.943,26768.0
2021-05-14 14:40:00,196.67,196.83,196.58,196.81,19699.0,188.9622,189.116,188.8758,189.0967,19699.0
2021-05-14 14:50:00,196.75,196.94,196.72,196.94,18812.0,189.0391,189.2216,189.0103,189.2216,18812.0
2021-05-14 15:00:00,196.94,196.98,196.8,196.88,21870.0,189.2216,189.2601,189.0871,189.164,21870.0
2021-05-14 15:10:00,196.89,197.16,196.87,197.15,33509.0,189.1736,189.433,189.1544,189.4234,33509.0
2021-05-14 15:20:00,197.12,197.18,196.76,196.84,29597.0,189.3946,189.4522,189.0487,189.1256,29597.0
2021-05-14 15:30:00,196.82,196.82,196.23,196.28,37802.0,189.1063,189.1063,188.5395,188.5875,37802.0
2021-05-14 15:40:00,196.25,196.71,196.22,196.69,40026.0,188.5587,189.0007,188.5299,188.9814,40026.0
2021-05-14 15:50:00,196.67,196.71,196.18,196.23,121135.0,188.9622,189.0007,188.4914,188.5395,121135.0
2021-05-17 09:30:00,196.48,197.74,195.91,197.49,49738.0,188.7797,189.9903,188.232,189.7501,49738.0
2021-05-17 09:40:00,197.48,198.32,197.31,198.16,32264.0,189.7405,190.5476,189.5771,190.3938,32264.0
2021-05-17 09:50:00,198.16,199.22,198.15,199.19,37722.0,190.3938,191.4123,190.3842,191.3835,37722.0
2021-05-17 10:00:00,199.13,199.61,198.9,199.21,51633.0,191.3258,191.787,191.1048,191.4027,51633.0
2021-05-17 10:10:00,199.15,199.38,198.85,199.33,29160.0,191.345,191.566,191.0568,191.518,29160.0
2021-05-17 10:20:00,199.33,199.33,198.73,198.74,30026.0,191.518,191.518,190.9415,190.9511,30026.0
2021-05-17 10:30:00,198.75,199.23,198.64,199.2,40625.0,190.9607,191.4219,190.855,191.3931,40625.0
2021-05-17 10:40:00,199.15,199.38,199.07,199.33,34418.0,191.345,191.566,191.2682,191.518,34418.0
2021-05-17 10:50:00,199.28,199.45,199.06,199.18,18350.0,191.4699,191.6333,191.2586,191.3739,18350.0
2021-05-17 11:00:00,199.25,199.36,197.97,198.07,96174.0,191.4411,191.5468,190.2113,190.3074,96174.0
2021-05-17 11:10:00,198.02,198.07,197.24,197.24,78054.0,190.2593,190.3074,189.5099,189.5099,78054.0
2021-05-17 11:20:00,197.34,197.87,196.83,196.91,67995.0,189.606,190.1152,189.116,189.1928,67995.0
2021-05-17 11:30:00,196.98,197.09,196.19,196.29,36804.0,189.2601,189.3658,188.501,188.5971,36804.0
2021-05-17 11:40:00,196.26,196.67,196.26,196.57,30351.0,188.5683,188.9622,188.5683,188.8661,30351.0
2021-05-17 11:50:00,196.6,196.6,196.26,196.39,44006.0,188.895,188.895,188.5683,188.6932,44006.0
2021-05-17 12:00:00,196.4,196.6,196.16,196.4,31928.0,188.7028,188.895,188.4722,188.7028,31928.0
2021-05-17 12:10:00,196.35,196.59,196.19,196.55,36763.0,188.6548,188.8854,188.501,188.8469,36763.0
2021-05-17 12:20:00,196.53,196.67,196.05,196.05,35763.0,188.8277,188.9622,188.3665,188.3665,35763.0
2021-05-17 12:30:00,196.02,196.41,196.01,196.37,21469.0,188.3377,188.7124,188.3281,188.674,21469.0
2021-05-17 12:40:00,196.34,196.5,195.79,195.83,29788.0,188.6452,188.7989,188.1167,188.1551,29788.0
2021-05-17 12:50:00,195.88,195.88,195.5,195.51,24035.0,188.2032,188.2032,187.8381,187.8477,24035.0
2021-05-17 13:00:00,195.52,195.8,195.52,195.69,20590.0,187.8573,188.1263,187.8573,188.0206,20590.0
2021-05-17 13:10:00,195.65,195.78,195.33,195.39,25794.0,187.9822,188.1071,187.6747,187.7324,25794.0
2021-05-17 13:20:00,195.36,195.38,195.1,195.22,18705.0,187.7036,187.7228,187.4538,187.5691,18705.0
2021-05-17 13:30:00,195.23,195.38,195.09,195.23,32693.0,187.5787,187.7228,187.4441,187.5787,32693.0
2021-05-17 13:40:00,195.29,195.97,195.19,195.81,28697.0,187.6363,188.2897,187.5402,188.1359,28697.0
2021-05-17 13:50:00,195.86,195.88,195.61,195.68,15312.0,188.184,188.2032,187.9438,188.011,15312.0
2021-05-17 14:00:00,195.7,195.9,195.69,195.79,19986.0,188.0302,188.2224,188.0206,188.1167,19986.0
2021-05-17 14:10:00,195.8,195.89,195.58,195.66,14165.0,188.1263,188.2128,187.9149,187.9918,14165.0
2021-05-17 14:20:00,195.64,195.87,195.49,195.86,12290.0,187.9726,188.1936,187.8285,188.184,12290.0
2021-05-17 14:30:00,195.85,196.23,195.84,196.18,29204.0,188.1744,188.5395,188.1648,188.4914,29204.0
2021-05-17 14:40:00,196.2,196.28,196.02,196.05,11597.0,188.5106,188.5875,188.3377,188.3665,11597.0
2021-05-17 14:50:00,196.06,196.25,196.06,196.16,19168.0,188.3761,188.5587,188.3761,188.4722,19168.0
2021-05-17 15:00:00,196.14,196.29,195.99,195.99,19302.0,188.453,188.5971,188.3089,188.3089,19302.0
2021-05-17 15:10:00,195.96,196.19,195.91,196.03,22522.0,188.28,188.501,188.232,188.3473,22522.0
2021-05-17 15:20:00,196.04,196.22,195.94,195.97,27565.0,188.3569,188.5299,188.2608,188.2897,27565.0
2021-05-17 15:30:00,195.96,196.11,195.73,195.8,37666.0,188.28,188.4242,188.0591,188.1263,37666.0
2021-05-17 15:40:00,195.78,196.04,195.71,195.72,42446.0,188.1071,188.3569,188.0398,188.0495,42446.0
2021-05-17 15:50:00,195.73,195.88,195.46,195.52,166650.0,188.0591,188.2032,187.7996,187.8573,166650.0
2021-05-18 09:30:00,195.0,195.39,194.5,194.69,75512.0,187.3577,187.7324,186.8773,187.0598,75512.0
2021-05-18 09:40:00,194.66,194.69,193.82,194.13,50687.0,187.031,187.0598,186.2239,186.5218,50687.0
2021-05-18 09:50:00,194.16,194.47,193.88,194.27,26048.0,186.5506,186.8484,186.2816,186.6563,26048.0
2021-05-18 10:00:00,194.32,194.39,193.58,194.12,32932.0,186.7043,186.7716,185.9933,186.5122,32932.0
2021-05-18 10:10:00,194.09,194.91,193.82,194.91,23972.0,186.4833,187.2712,186.2239,187.2712,23972.0
2021-05-18 10:20:00,194.87,194.9,194.5,194.76,24368.0,187.2328,187.2616,186.8773,187.1271,24368.0
2021-05-18 10:30:00,194.81,194.85,194.52,194.73,25552.0,187.1751,187.2136,186.8965,187.0983,25552.0
2021-05-18 10:40:00,194.76,195.23,194.75,195.11,27191.0,187.1271,187.5787,187.1175,187.4634,27191.0
2021-05-18 10:50:00,195.14,195.19,194.78,194.84,18541.0,187.4922,187.5402,187.1463,187.2039,18541.0
2021-05-18 11:00:00,194.87,195.23,194.79,195.0,19488.0,187.2328,187.5787,187.1559,187.3577,19488.0
2021-05-18 11:10:00,195.01,195.17,194.98,195.01,19043.0,187.3673,187.521,187.3385,187.3673,19043.0
2021-05-18 11:20:00,195.02,195.44,194.92,195.34,22112.0,187.3769,187.7804,187.2808,187.6843,22112.0
2021-05-18 11:30:00,195.34,195.73,195.21,195.59,28544.0,187.6843,188.0591,187.5594,187.9246,28544.0
2021-05-18 11:40:00,195.55,195.68,195.47,195.63,12276.0,187.8861,188.011,187.8093,187.963,12276.0
2021-05-18 11:50:00,195.65,195.75,195.41,195.42,15087.0,187.9822,188.0783,187.7516,187.7612,15087.0
2021-05-18 12:00:00,195.45,195.62,195.4,195.5,16073.0,187.79,187.9534,187.742,187.8381,16073.0
2021-05-18 12:10:00,195.49,195.56,195.28,195.28,11280.0,187.8285,187.8957,187.6267,187.6267,11280.0
2021-05-18 12:20:00,195.31,195.4,195.24,195.33,14360.0,187.6555,187.742,187.5883,187.6747,14360.0
2021-05-18 12:30:00,195.32,195.5,195.24,195.44,25424.0,187.6651,187.8381,187.5883,187.7804,25424.0
2021-05-18 12:40:00,195.43,195.55,195.3,195.55,17606.0,187.7708,187.8861,187.6459,187.8861,17606.0
2021-05-18 12:50:00,195.53,195.6,195.43,195.52,16965.0,187.8669,187.9342,187.7708,187.8573,16965.0
2021-05-18 13:00:00,195.56,195.91,195.51,195.9,21959.0,187.8957,188.232,187.8477,188.2224,21959.0
2021-05-18 13:10:00,195.91,195.98,195.71,195.86,17146.0,188.232,188.2993,188.0398,188.184,17146.0
2021-05-18 13:20:00,195.87,196.19,195.87,196.14,21089.0,188.1936,188.501,188.1936,188.453,21089.0
2021-05-18 13:30:00,196.18,196.35,196.12,196.12,23279.0,188.4914,188.6548,188.4338,188.4338,23279.0
2021-05-18 13:40:00,196.16,196.35,196.15,196.19,20868.0,188.4722,188.6548,188.4626,188.501,20868.0
2021-05-18 13:50:00,196.19,196.24,195.9,195.94,19030.0,188.501,188.5491,188.2224,188.2608,19030.0
2021-05-18 14:00:00,195.94,196.13,195.9,195.9,18350.0,188.2608,188.4434,188.2224,188.2224,18350.0
2021-05-18 14:10:00,195.89,195.97,195.79,195.86,22910.0,188.2128,188.2897,188.1167,188.184,22910.0
2021-05-18 14:20:00,195.84,195.92,195.71,195.84,17779.0,188.1648,188.2416,188.0398,188.1648,17779.0
2021-05-18 14:30:00,195.84,195.9,195.68,195.75,22119.0,188.1648,188.2224,188.011,188.0783,22119.0
2021-05-18 14:40:00,195.77,195.81,195.42,195.53,24098.0,188.0975,188.1359,187.7612,187.8669,24098.0
2021-05-18 14:50:00,195.49,195.7,195.32,195.68,18939.0,187.8285,188.0302,187.6651,188.011,18939.0
2021-05-18 15:00:00,195.66,195.66,195.38,195.53,13206.0,187.9918,187.9918,187.7228,187.8669,13206.0
2021-05-18 15:10:00,195.52,195.73,195.34,195.73,17735.0,187.8573,188.0591,187.6843,188.0591,17735.0
2021-05-18 15:20:00,195.74,195.86,195.73,195.86,13146.0,188.0687,188.184,188.0591,188.184,13146.0
2021-05-18 15:30:00,195.86,196.02,195.68,195.71,26831.0,188.184,188.3377,188.011,188.0398,26831.0
2021-05-18 15:40:00,195.72,195.82,195.18,195.25,42295.0,188.0495,188.1455,187.5306,187.5979,42295.0
2021-05-18 15:50:00,195.2,195.21,194.53,194.64,173316.0,187.5498,187.5594,186.9061,187.0118,173316.0
2021-05-19 09:30:00,193.61,194.25,193.11,194.16,110646.0,186.0221,186.6371,185.5417,186.5506,110646.0
2021-05-19 09:40:00,194.22,194.69,194.21,194.41,38353.0,186.6082,187.0598,186.5986,186.7908,38353.0
2021-05-19 09:50:00,194.42,195.26,194.38,194.59,51135.0,186.8004,187.6075,186.762,186.9637,51135.0
2021-05-19 10:00:00,194.48,194.81,194.1,194.34,57387.0,186.8581,187.1751,186.4929,186.7235,57387.0
2021-05-19 10:10:00,194.35,194.5,194.0,194.25,36724.0,186.7331,186.8773,186.3969,186.6371,36724.0
2021-05-19 10:20:00,194.29,194.63,194.01,194.63,39818.0,186.6755,187.0022,186.4065,187.0022,39818.0
2021-05-19 10:30:00,194.62,194.64,194.12,194.13,31920.0,186.9926,187.0118,186.5122,186.5218,31920.0
2021-05-19 10:40:00,194.14,194.66,194.04,194.61,38285.0,186.5314,187.031,186.4353,186.983,38285.0
2021-05-19 10:50:00,194.64,195.37,194.54,195.37,55758.0,187.0118,187.7132,186.9157,187.7132,55758.0
2021-05-19 11:00:00,195.36,196.33,195.09,196.01,91136.0,187.7036,188.6355,187.4441,188.3281,91136.0
2021-05-19 11:10:00,195.99,196.46,195.88,196.23,43568.0,188.3089,188.7605,188.2032,188.5395,43568.0
2021-05-19 11:20:00,196.25,196.9,196.2,196.77,43396.0,188.5587,189.1832,188.5106,189.0583,43396.0
2021-05-19 11:30:00,196.74,197.39,196.74,197.27,63736.0,189.0295,189.654,189.0295,189.5387,63736.0
2021-05-19 11:40:00,197.28,197.3,196.47,196.62,44904.0,189.5483,189.5675,188.7701,188.9142,44904.0
2021-05-19 11:50:00,196.61,196.93,196.52,196.86,35213.0,188.9046,189.212,188.8181,189.1448,35213.0
2021-05-19 12:00:00,196.88,197.15,196.7,197.08,44216.0,189.164,189.4234,188.991,189.3562,44216.0
2021-05-19 12:10:00,197.12,197.36,196.65,196.69,29329.0,189.3946,189.6252,188.943,188.9814,29329.0
2021-05-19 12:20:00,196.67,196.94,196.6,196.88,29945.0,188.9622,189.2216,188.895,189.164,29945.0
2021-05-19 12:30:00,196.87,196.88,196.72,196.81,27601.0,189.1544,189.164,189.0103,189.0967,27601.0
2021-05-19 12:40:00,196.81,196.93,196.7,196.84,31097.0,189.0967,189.212,188.991,189.1256,31097.0
2021-05-19 12:50:00,196.81,197.08,196.81,196.97,21730.0,189.0967,189.3562,189.0967,189.2505,21730.0
2021-05-19 13:00:00,196.97,197.14,196.75,197.07,33931.0,189.2505,189.4138,189.0391,189.3465,33931.0
2021-05-19 13:10:00,197.08,197.17,196.94,197.0,22675.0,189.3562,189.4426,189.2216,189.2793,22675.0
2021-05-19 13:20:00,197.0,197.09,196.82,197.07,33400.0,189.2793,189.3658,189.1063,189.3465,33400.0
2021-05-19 13:30:00,197.07,197.08,196.74,197.03,44396.0,189.3465,189.3562,189.0295,189.3081,44396.0
2021-05-19 13:40:00,197.03,197.25,196.96,197.08,23260.0,189.3081,189.5195,189.2409,189.3562,23260.0
2021-05-19 13:50:00,197.07,197.18,196.88,196.88,25838.0,189.3465,189.4522,189.164,189.164,25838.0
2021-05-19 14:00:00,196.92,197.12,196.2,196.4,39945.0,189.2024,189.3946,188.5106,188.7028,39945.0
2021-05-19 14:10:00,196.4,196.62,196.25,196.6,25497.0,188.7028,188.9142,188.5587,188.895,25497.0
2021-05-19 14:20:00,196.62,197.16,196.61,197.12,24595.0,188.9142,189.433,188.9046,189.3946,24595.0
2021-05-19 14:30:00,197.13,197.24,196.65,196.8,45040.0,189.4042,189.5099,188.943,189.0871,45040.0
2021-05-19 14:40:00,196.81,196.81,195.99,196.16,107466.0,189.0967,189.0967,188.3089,188.4722,107466.0
2021-05-19 14:50:00,196.17,196.21,195.99,196.2,162356.0,188.4818,188.5203,188.3089,188.5106,162356.0
2021-05-19 15:00:00,196.2,196.54,195.6,196.47,71674.0,188.5106,188.8373,187.9342,188.7701,71674.0
2021-05-19 15:10:00,196.43,196.55,196.26,196.33,34895.0,188.7316,188.8469,188.5683,188.6355,34895.0
2021-05-19 15:20:00,196.34,196.72,196.13,196.44,87853.0,188.6452,189.0103,188.4434,188.7412,87853.0
2021-05-19 15:30:00,196.45,196.45,196.13,196.23,42975.0,188.7508,188.7508,188.4434,188.5395,42975.0
2021-05-19 15:40:00,196.19,196.28,196.0,196.18,63437.0,188.501,188.5875,188.3185,188.4914,63437.0
2021-05-19 15:50:00,196.15,196.59,196.05,196.59,175607.0,188.4626,188.8854,188.3665,188.8854,175607.0
2021-05-20 09:30:00,197.16,198.17,196.17,198.1,110806.0,189.433,190.4034,188.4818,190.3362,110806.0
2021-05-20 09:40:00,198.14,199.83,198.12,199.83,86642.0,190.3746,191.9984,190.3554,191.9984,86642.0
2021-05-20 09:50:00,199.79,200.24,199.41,199.63,99698.0,191.9599,192.3923,191.5948,191.8062,99698.0
2021-05-20 10:00:00,199.62,200.21,199.48,200.15,53110.0,191.7966,192.3635,191.6621,192.3058,53110.0
2021-05-20 10:10:00,200.18,200.27,199.66,200.2,45960.0,192.3347,192.4211,191.835,192.3539,45960.0
2021-05-20 10:20:00,200.23,200.7,200.2,200.29,54080.0,192.3827,192.8343,192.3539,192.4404,54080.0
2021-05-20 10:30:00,200.2,200.25,199.55,199.86,26489.0,192.3539,192.4019,191.7294,192.0272,26489.0
2021-05-20 10:40:00,199.86,199.97,199.59,199.97,26270.0,192.0272,192.1329,191.7678,192.1329,26270.0
2021-05-20 10:50:00,200.0,200.09,199.82,199.95,24915.0,192.1617,192.2482,191.9888,192.1137,24915.0
2021-05-20 11:00:00,199.89,199.89,199.55,199.73,21311.0,192.056,192.056,191.7294,191.9023,21311.0
2021-05-20 11:10:00,199.73,199.96,199.67,199.94,16772.0,191.9023,192.1233,191.8446,192.1041,16772.0
2021-05-20 11:20:00,199.95,199.96,199.67,199.93,34872.0,192.1137,192.1233,191.8446,192.0945,34872.0
2021-05-20 11:30:00,199.95,200.61,199.89,200.58,76455.0,192.1137,192.7478,192.056,192.719,76455.0
2021-05-20 11:40:00,200.65,201.08,200.39,200.87,56589.0,192.7862,193.1994,192.5364,192.9976,56589.0
2021-05-20 11:50:00,200.77,201.07,200.5,200.86,192535.0,192.9015,193.1898,192.6421,192.988,192535.0
2021-05-20 12:00:00,200.89,200.94,200.45,200.6,83374.0,193.0168,193.0649,192.5941,192.7382,83374.0
2021-05-20 12:10:00,200.58,200.61,200.34,200.45,72624.0,192.719,192.7478,192.4884,192.5941,72624.0
2021-05-20 12:20:00,200.45,200.68,200.35,200.36,52059.0,192.5941,192.8151,192.498,192.5076,52059.0
2021-05-20 12:30:00,200.42,200.66,200.38,200.48,51982.0,192.5653,192.7959,192.5268,192.6229,51982.0
2021-05-20 12:40:00,200.43,200.7,200.37,200.53,41715.0,192.5749,192.8343,192.5172,192.6709,41715.0
2021-05-20 12:50:00,200.55,200.76,200.5,200.7,30018.0,192.6902,192.8919,192.6421,192.8343,30018.0
2021-05-20 13:00:00,200.73,200.79,200.63,200.77,41523.0,192.8631,192.9208,192.767,192.9015,41523.0
2021-05-20 13:10:00,200.76,200.91,200.62,200.82,38376.0,192.8919,193.0361,192.7574,192.9496,38376.0
2021-05-20 13:20:00,200.84,200.92,200.65,200.71,29989.0,192.9688,193.0457,192.7862,192.8439,29989.0
2021-05-20 13:30:00,200.75,200.76,200.36,200.45,87945.0,192.8823,192.8919,192.5076,192.5941,87945.0
2021-05-20 13:40:00,200.44,200.45,199.9,200.05,33615.0,192.5845,192.5941,192.0656,192.2098,33615.0
2021-05-20 13:50:00,200.05,200.19,199.75,199.99,44383.0,192.2098,192.3443,191.9215,192.1521,44383.0
2021-05-20 14:00:00,199.95,200.02,199.63,199.86,77655.0,192.1137,192.1809,191.8062,192.0272,77655.0
2021-05-20 14:10:00,199.88,200.14,199.54,199.58,58922.0,192.0464,192.2962,191.7197,191.7582,58922.0
2021-05-20 14:20:00,199.58,199.88,199.39,199.88,23549.0,191.7582,192.0464,191.5756,192.0464,23549.0
2021-05-20 14:30:00,199.89,199.9,199.32,199.41,31198.0,192.056,192.0656,191.5084,191.5948,31198.0
2021-05-20 14:40:00,199.4,199.65,199.35,199.46,27698.0,191.5852,191.8254,191.5372,191.6429,27698.0
2021-05-20 14:50:00,199.43,199.54,199.11,199.3,27936.0,191.6141,191.7197,191.3066,191.4892,27936.0
2021-05-20 15:00:00,199.26,199.42,199.15,199.37,40192.0,191.4507,191.6044,191.345,191.5564,40192.0
2021-05-20 15:10:00,199.4,200.07,199.4,199.89,45030.0,191.5852,192.229,191.5852,192.056,45030.0
2021-05-20 15:20:00,199.85,200.14,199.81,199.92,45375.0,192.0176,192.2962,191.9792,192.0849,45375.0
2021-05-20 15:30:00,199.91,199.91,199.4,199.44,73905.0,192.0752,192.0752,191.5852,191.6237,73905.0
2021-05-20 15:40:00,199.45,199.97,199.45,199.78,72683.0,191.6333,192.1329,191.6333,191.9503,72683.0
2021-05-20 15:50:00,199.74,199.92,199.42,199.57,179863.0,191.9119,192.0849,191.6044,191.7486,179863.0
2021-05-21 09:30:00,200.0,201.66,199.8,201.08,166969.0,192.1617,193.7567,191.9696,193.1994,166969.0
2021-05-21 09:40:00,200.9,201.31,200.45,200.96,84524.0,193.0264,193.4204,192.5941,193.0841,84524.0
2021-05-21 09:50:00,200.93,201.61,200.76,201.61,111302.0,193.0553,193.7086,192.8919,193.7086,111302.0
2021-05-21 10:00:00,201.65,201.92,201.04,201.14,90191.0,193.7471,194.0065,193.161,193.257,90191.0
2021-05-21 10:10:00,201.18,201.29,200.87,201.24,54044.0,193.2955,193.4012,192.9976,193.3531,54044.0
2021-05-21 10:20:00,201.21,201.25,200.7,200.83,43582.0,193.3243,193.3627,192.8343,192.9592,43582.0
2021-05-21 10:30:00,200.84,201.17,200.48,200.59,60616.0,192.9688,193.2859,192.6229,192.7286,60616.0
2021-05-21 10:40:00,200.61,200.96,200.23,200.96,34473.0,192.7478,193.0841,192.3827,193.0841,34473.0
2021-05-21 10:50:00,200.95,201.18,200.83,201.08,23046.0,193.0745,193.2955,192.9592,193.1994,23046.0
2021-05-21 11:00:00,201.09,201.2,200.8,200.91,28261.0,193.209,193.3147,192.9304,193.0361,28261.0
2021-05-21 11:10:00,200.9,201.29,200.78,201.26,51786.0,193.0264,193.4012,192.9111,193.3723,51786.0
2021-05-21 11:20:00,201.27,201.4,200.99,201.06,30110.0,193.3819,193.5068,193.1129,193.1802,30110.0
2021-05-21 11:30:00,201.06,201.55,201.02,201.52,25888.0,193.1802,193.651,193.1417,193.6221,25888.0
2021-05-21 11:40:00,201.49,201.61,201.39,201.51,33225.0,193.5933,193.7086,193.4972,193.6125,33225.0
2021-05-21 11:50:00,201.45,201.47,200.96,200.97,25496.0,193.5549,193.5741,193.0841,193.0937,25496.0
2021-05-21 12:00:00,200.98,201.25,200.5,200.52,20858.0,193.1033,193.3627,192.6421,192.6613,20858.0
2021-05-21 12:10:00,200.52,200.61,200.23,200.35,47538.0,192.6613,192.7478,192.3827,192.498,47538.0
2021-05-21 12:20:00,200.31,200.55,200.29,200.53,17623.0,192.4596,192.6902,192.4404,192.6709,17623.0
2021-05-21 12:30:00,200.5,200.58,200.42,200.5,17753.0,192.6421,192.719,192.5653,192.6421,17753.0
2021-05-21 12:40:00,200.47,200.61,200.3,200.31,17433.0,192.6133,192.7478,192.45,192.4596,17433.0
2021-05-21 12:50:00,200.34,200.34,199.95,200.03,20715.0,192.4884,192.4884,192.1137,192.1905,20715.0
2021-05-21 13:00:00,200.05,200.15,199.79,199.8,16582.0,192.2098,192.3058,191.9599,191.9696,16582.0
2021-05-21 13:10:00,199.81,200.12,199.78,199.94,17510.0,191.9792,192.277,191.9503,192.1041,17510.0
2021-05-21 13:20:00,199.9,200.02,199.79,199.94,19916.0,192.0656,192.1809,191.9599,192.1041,19916.0
2021-05-21 13:30:00,199.92,200.35,199.88,200.33,19508.0,192.0849,192.498,192.0464,192.4788,19508.0
2021-05-21 13:40:00,200.33,200.41,199.71,199.75,49204.0,192.4788,192.5556,191.8831,191.9215,49204.0
2021-05-21 13:50:00,199.76,200.15,199.74,200.15,17653.0,191.9311,192.3058,191.9119,192.3058,17653.0
2021-05-21 14:00:00,200.1,200.15,199.75,200.14,21141.0,192.2578,192.3058,191.9215,192.2962,21141.0
2021-05-21 14:10:00,200.15,200.35,199.88,199.88,22151.0,192.3058,192.498,192.0464,192.0464,22151.0
2021-05-21 14:20:00,199.87,200.19,199.59,199.65,59409.0,192.0368,192.3443,191.7678,191.8254,59409.0
2021-05-21 14:30:00,199.66,199.94,199.62,199.62,23209.0,191.835,192.1041,191.7966,191.7966,23209.0
2021-05-21 14:40:00,199.62,199.81,199.53,199.61,18880.0,191.7966,191.9792,191.7101,191.787,18880.0
2021-05-21 14:50:00,199.62,199.8,199.62,199.65,19045.0,191.7966,191.9696,191.7966,191.8254,19045.0
2021-05-21 15:00:00,199.65,199.7,199.47,199.65,23026.0,191.8254,191.8735,191.6525,191.8254,23026.0
2021-05-21 15:10:00,199.62,199.89,199.56,199.77,22880.0,191.7966,192.056,191.739,191.9407,22880.0
2021-05-21 15:20:00,199.78,200.03,199.69,199.85,40566.0,191.9503,192.1905,191.8639,192.0176,40566.0
2021-05-21 15:30:00,199.84,200.0,199.7,199.94,47601.0,192.008,192.1617,191.8735,192.1041,47601.0
2021-05-21 15:40:00,199.9,200.05,199.77,200.03,72456.0,192.0656,192.2098,191.9407,192.1905,72456.0
2021-05-21 15:50:00,200.1,200.2,199.81,199.87,171361.0,192.2578,192.3539,191.9792,192.0368,171361.0
2021-05-24 09:30:00,201.0,202.62,200.04,202.31,77280.0,193.1225,194.679,192.2001,194.3812,77280.0
2021-05-24 09:40:00,202.31,202.45,201.44,201.46,37607.0,194.3812,194.5157,193.5453,193.5645,37607.0
2021-05-24 09:50:00,201.55,202.31,201.5,202.27,45484.0,193.651,194.3812,193.6029,194.3428,45484.0
2021-05-24 10:00:00,202.23,202.51,202.0,202.17,29901.0,194.3043,194.5733,194.0833,194.2467,29901.0
2021-05-24 10:10:00,202.17,202.73,202.1,202.66,33226.0,194.2467,194.7847,194.1794,194.7175,33226.0
2021-05-24 10:20:00,202.73,203.33,202.48,203.26,54615.0,194.7847,195.3612,194.5445,195.294,54615.0
2021-05-24 10:30:00,203.29,203.4,202.87,203.01,31572.0,195.3228,195.4285,194.9192,195.0538,31572.0
2021-05-24 10:40:00,202.96,203.35,202.96,203.33,24889.0,195.0057,195.3804,195.0057,195.3612,24889.0
2021-05-24 10:50:00,203.35,203.62,203.34,203.37,29466.0,195.3804,195.6398,195.3708,195.3996,29466.0
2021-05-24 11:00:00,203.35,203.35,202.81,202.98,25297.0,195.3804,195.3804,194.8616,195.0249,25297.0
2021-05-24 11:10:00,202.98,203.35,202.94,203.22,25031.0,195.0249,195.3804,194.9865,195.2555,25031.0
2021-05-24 11:20:00,203.24,203.27,203.02,203.13,19927.0,195.2747,195.3036,195.0634,195.169,19927.0
2021-05-24 11:30:00,203.15,203.24,202.9,202.9,20678.0,195.1883,195.2747,194.9481,194.9481,20678.0
2021-05-24 11:40:00,202.87,202.91,202.71,202.73,15982.0,194.9192,194.9577,194.7655,194.7847,15982.0
2021-05-24 11:50:00,202.73,202.79,202.51,202.66,18333.0,194.7847,194.8424,194.5733,194.7175,18333.0
2021-05-24 12:00:00,202.62,202.88,202.61,202.76,16291.0,194.679,194.9288,194.6694,194.8135,16291.0
2021-05-24 12:10:00,202.76,202.95,202.53,202.54,23239.0,194.8135,194.9961,194.5926,194.6022,23239.0
2021-05-24 12:20:00,202.52,202.69,202.18,202.2,18925.0,194.583,194.7463,194.2563,194.2755,18925.0
2021-05-24 12:30:00,202.21,202.4,202.18,202.33,12888.0,194.2851,194.4677,194.2563,194.4004,12888.0
2021-05-24 12:40:00,202.3,202.31,202.17,202.25,14762.0,194.3716,194.3812,194.2467,194.3235,14762.0
2021-05-24 12:50:00,202.25,202.28,201.88,201.97,18840.0,194.3235,194.3524,193.968,194.0545,18840.0
2021-05-24 13:00:00,201.97,202.06,201.85,201.94,16040.0,194.0545,194.141,193.9392,194.0257,16040.0
2021-05-24 13:10:00,201.94,202.04,201.78,201.91,18322.0,194.0257,194.1218,193.872,193.9969,18322.0
2021-05-24 13:20:00,201.89,202.1,201.88,201.93,12966.0,193.9776,194.1794,193.968,194.0161,12966.0
2021-05-24 13:30:00,201.96,202.13,201.93,202.06,19022.0,194.0449,194.2082,194.0161,194.141,19022.0
2021-05-24 13:40:00,202.1,202.13,201.95,201.95,12502.0,194.1794,194.2082,194.0353,194.0353,12502.0
2021-05-24 13:50:00,201.94,202.28,201.88,202.28,21501.0,194.0257,194.3524,193.968,194.3524,21501.0
2021-05-24 14:00:00,202.25,202.34,202.02,202.19,18049.0,194.3235,194.41,194.1025,194.2659,18049.0
2021-05-24 14:10:00,202.15,202.39,202.0,202.05,33508.0,194.2275,194.458,194.0833,194.1314,33508.0
2021-05-24 14:20:00,202.06,202.12,201.83,201.95,14840.0,194.141,194.1986,193.92,194.0353,14840.0
2021-05-24 14:30:00,201.9,201.97,201.74,201.77,13093.0,193.9873,194.0545,193.8335,193.8623,13093.0
2021-05-24 14:40:00,201.75,201.77,201.51,201.64,17914.0,193.8431,193.8623,193.6125,193.7374,17914.0
2021-05-24 14:50:00,201.6,201.61,201.41,201.44,14070.0,193.699,193.7086,193.5165,193.5453,14070.0
2021-05-24 15:00:00,201.45,201.53,201.4,201.5,18204.0,193.5549,193.6318,193.5068,193.6029,18204.0
2021-05-24 15:10:00,201.49,201.85,201.38,201.77,23412.0,193.5933,193.9392,193.4876,193.8623,23412.0
2021-05-24 15:20:00,201.81,201.89,201.67,201.73,24898.0,193.9008,193.9776,193.7663,193.8239,24898.0
2021-05-24 15:30:00,201.69,201.83,201.48,201.56,39360.0,193.7855,193.92,193.5837,193.6606,39360.0
2021-05-24 15:40:00,201.55,201.7,201.44,201.53,45791.0,193.651,193.7951,193.5453,193.6318,45791.0
2021-05-24 15:50:00,201.52,201.58,201.0,201.18,164655.0,193.6221,193.6798,193.1225,193.2955,164655.0
2021-05-25 09:30:00,201.43,201.85,200.65,201.5,71331.0,193.5357,193.9392,192.7862,193.6029,71331.0
2021-05-25 09:40:00,201.44,201.49,200.33,200.58,27868.0,193.5453,193.5933,192.4788,192.719,27868.0
2021-05-25 09:50:00,200.56,201.24,200.54,200.89,82267.0,192.6998,193.3531,192.6806,193.0168,82267.0
2021-05-25 10:00:00,200.88,200.95,200.38,200.38,24461.0,193.0072,193.0745,192.5268,192.5268,24461.0
2021-05-25 10:10:00,200.34,200.74,200.18,200.41,33961.0,192.4884,192.8727,192.3347,192.5556,33961.0
2021-05-25 10:20:00,200.36,201.11,200.32,200.71,21632.0,192.5076,193.2282,192.4692,192.8439,21632.0
2021-05-25 10:30:00,200.75,201.06,200.69,201.06,17526.0,192.8823,193.1802,192.8247,193.1802,17526.0
2021-05-25 10:40:00,201.04,201.64,201.04,201.24,35578.0,193.161,193.7374,193.161,193.3531,35578.0
2021-05-25 10:50:00,201.24,201.24,200.68,200.76,56112.0,193.3531,193.3531,192.8151,192.8919,56112.0
2021-05-25 11:00:00,200.78,200.81,200.39,200.8,30090.0,192.9111,192.94,192.5364,192.9304,30090.0
2021-05-25 11:10:00,200.77,201.02,200.62,200.7,28753.0,192.9015,193.1417,192.7574,192.8343,28753.0
2021-05-25 11:20:00,200.71,200.72,200.26,200.39,22617.0,192.8439,192.8535,192.4115,192.5364,22617.0
2021-05-25 11:30:00,200.39,200.7,200.37,200.4,26811.0,192.5364,192.8343,192.5172,192.546,26811.0
2021-05-25 11:40:00,200.37,200.5,200.18,200.35,23759.0,192.5172,192.6421,192.3347,192.498,23759.0
2021-05-25 11:50:00,200.37,200.37,199.83,199.9,70612.0,192.5172,192.5172,191.9984,192.0656,70612.0
2021-05-25 12:00:00,199.87,199.92,199.4,199.76,38040.0,192.0368,192.0849,191.5852,191.9311,38040.0
2021-05-25 12:10:00,199.78,200.12,199.72,200.1,20887.0,191.9503,192.277,191.8927,192.2578,20887.0
2021-05-25 12:20:00,200.11,200.11,199.93,199.96,23752.0,192.2674,192.2674,192.0945,192.1233,23752.0
2021-05-25 12:30:00,199.95,200.25,199.95,200.25,28408.0,192.1137,192.4019,192.1137,192.4019,28408.0
2021-05-25 12:40:00,200.28,200.55,200.2,200.35,41318.0,192.4307,192.6902,192.3539,192.498,41318.0
2021-05-25 12:50:00,200.34,200.35,200.1,200.1,20222.0,192.4884,192.498,192.2578,192.2578,20222.0
2021-05-25 13:00:00,200.07,200.08,199.6,199.7,30933.0,192.229,192.2386,191.7774,191.8735,30933.0
2021-05-25 13:10:00,199.65,200.17,199.52,200.16,44998.0,191.8254,192.3251,191.7005,192.3154,44998.0
2021-05-25 13:20:00,200.17,200.32,200.05,200.13,29794.0,192.3251,192.4692,192.2098,192.2866,29794.0
2021-05-25 13:30:00,200.1,200.19,199.99,199.99,25700.0,192.2578,192.3443,192.1521,192.1521,25700.0
2021-05-25 13:40:00,199.97,199.97,199.64,199.68,17968.0,192.1329,192.1329,191.8158,191.8543,17968.0
2021-05-25 13:50:00,199.66,199.77,199.43,199.52,18337.0,191.835,191.9407,191.6141,191.7005,18337.0
2021-05-25 14:00:00,199.55,199.55,199.29,199.43,34810.0,191.7294,191.7294,191.4795,191.6141,34810.0
2021-05-25 14:10:00,199.37,199.44,199.28,199.32,24085.0,191.5564,191.6237,191.4699,191.5084,24085.0
2021-05-25 14:20:00,199.34,199.42,199.26,199.36,22745.0,191.5276,191.6044,191.4507,191.5468,22745.0
2021-05-25 14:30:00,199.34,199.58,199.26,199.53,25637.0,191.5276,191.7582,191.4507,191.7101,25637.0
2021-05-25 14:40:00,199.54,199.88,199.54,199.66,30551.0,191.7197,192.0464,191.7197,191.835,30551.0
2021-05-25 14:50:00,199.65,199.8,199.46,199.76,28014.0,191.8254,191.9696,191.6429,191.9311,28014.0
2021-05-25 15:00:00,199.73,199.78,199.5,199.58,23938.0,191.9023,191.9503,191.6813,191.7582,23938.0
2021-05-25 15:10:00,199.6,199.63,199.27,199.32,26457.0,191.7774,191.8062,191.4603,191.5084,26457.0
2021-05-25 15:20:00,199.3,199.66,199.29,199.49,31043.0,191.4892,191.835,191.4795,191.6717,31043.0
2021-05-25 15:30:00,199.48,199.53,199.32,199.46,43656.0,191.6621,191.7101,191.5084,191.6429,43656.0
2021-05-25 15:40:00,199.43,199.64,199.24,199.56,70754.0,191.6141,191.8158,191.4315,191.739,70754.0
2021-05-25 15:50:00,199.47,199.51,199.14,199.23,151852.0,191.6525,191.6909,191.3354,191.4219,151852.0
2021-05-26 09:30:00,199.23,199.79,198.45,198.91,78762.0,191.4219,191.9599,190.6725,191.1144,78762.0
2021-05-26 09:40:00,198.91,199.63,198.44,198.44,43229.0,191.1144,191.8062,190.6629,190.6629,43229.0
2021-05-26 09:50:00,198.34,198.63,198.25,198.42,36832.0,190.5668,190.8454,190.4803,190.6436,36832.0
2021-05-26 10:00:00,198.42,199.49,198.41,199.43,39939.0,190.6436,191.6717,190.634,191.6141,39939.0
2021-05-26 10:10:00,199.41,199.42,199.1,199.34,26801.0,191.5948,191.6044,191.297,191.5276,26801.0
2021-05-26 10:20:00,199.34,199.84,199.14,199.8,30071.0,191.5276,192.008,191.3354,191.9696,30071.0
2021-05-26 10:30:00,199.77,199.96,199.41,199.41,24537.0,191.9407,192.1233,191.5948,191.5948,24537.0
2021-05-26 10:40:00,199.38,199.58,199.35,199.45,19278.0,191.566,191.7582,191.5372,191.6333,19278.0
2021-05-26 10:50:00,199.44,199.74,199.26,199.61,33131.0,191.6237,191.9119,191.4507,191.787,33131.0
2021-05-26 11:00:00,199.61,199.92,199.61,199.86,23212.0,191.787,192.0849,191.787,192.0272,23212.0
2021-05-26 11:10:00,199.85,200.15,199.82,199.98,37391.0,192.0176,192.3058,191.9888,192.1425,37391.0
2021-05-26 11:20:00,199.94,200.37,199.92,200.16,21440.0,192.1041,192.5172,192.0849,192.3154,21440.0
2021-05-26 11:30:00,200.18,200.34,200.07,200.1,28310.0,192.3347,192.4884,192.229,192.2578,28310.0
2021-05-26 11:40:00,200.12,200.19,200.0,200.16,51269.0,192.277,192.3443,192.1617,192.3154,51269.0
2021-05-26 11:50:00,200.17,200.24,199.9,199.99,52672.0,192.3251,192.3923,192.0656,192.1521,52672.0
2021-05-26 12:00:00,199.98,200.2,199.88,199.88,65478.0,192.1425,192.3539,192.0464,192.0464,65478.0
2021-05-26 12:10:00,199.87,199.91,199.61,199.68,16659.0,192.0368,192.0752,191.787,191.8543,16659.0
2021-05-26 12:20:00,199.65,199.9,199.63,199.88,20952.0,191.8254,192.0656,191.8062,192.0464,20952.0
2021-05-26 12:30:00,199.9,200.62,199.9,200.62,53296.0,192.0656,192.7574,192.0656,192.7574,53296.0
2021-05-26 12:40:00,200.64,201.86,200.6,201.78,160927.0,192.7766,193.9488,192.7382,193.872,160927.0
2021-05-26 12:50:00,201.8,202.24,201.71,202.16,89325.0,193.8912,194.3139,193.8047,194.2371,89325.0
2021-05-26 13:00:00,202.14,202.44,202.12,202.17,77890.0,194.2178,194.5061,194.1986,194.2467,77890.0
2021-05-26 13:10:00,202.12,202.19,201.71,201.72,33811.0,194.1986,194.2659,193.8047,193.8143,33811.0
2021-05-26 13:20:00,201.7,201.87,201.52,201.87,23309.0,193.7951,193.9584,193.6221,193.9584,23309.0
2021-05-26 13:30:00,201.84,201.87,201.33,201.81,45255.0,193.9296,193.9584,193.4396,193.9008,45255.0
2021-05-26 13:40:00,201.81,201.84,201.36,201.46,22702.0,193.9008,193.9296,193.4684,193.5645,22702.0
2021-05-26 13:50:00,201.45,201.73,201.27,201.37,25011.0,193.5549,193.8239,193.3819,193.478,25011.0
2021-05-26 14:00:00,201.37,201.55,201.16,201.55,22534.0,193.478,193.651,193.2763,193.651,22534.0
2021-05-26 14:10:00,201.56,201.65,201.27,201.54,21510.0,193.6606,193.7471,193.3819,193.6414,21510.0
2021-05-26 14:20:00,201.54,201.73,201.54,201.61,25554.0,193.6414,193.8239,193.6414,193.7086,25554.0
2021-05-26 14:30:00,201.62,201.67,201.37,201.4,30542.0,193.7182,193.7663,193.478,193.5068,30542.0
2021-05-26 14:40:00,201.42,201.69,201.39,201.66,21676.0,193.5261,193.7855,193.4972,193.7567,21676.0
2021-05-26 14:50:00,201.69,201.69,201.36,201.6,33112.0,193.7855,193.7855,193.4684,193.699,33112.0
2021-05-26 15:00:00,201.59,201.59,201.23,201.48,18700.0,193.6894,193.6894,193.3435,193.5837,18700.0
2021-05-26 15:10:00,201.44,201.65,201.39,201.49,26956.0,193.5453,193.7471,193.4972,193.5933,26956.0
2021-05-26 15:20:00,201.48,201.5,201.25,201.25,27067.0,193.5837,193.6029,193.3627,193.3627,27067.0
2021-05-26 15:30:00,201.21,201.21,200.84,200.91,45710.0,193.3243,193.3243,192.9688,193.0361,45710.0
2021-05-26 15:40:00,200.93,201.19,200.9,201.0,44444.0,193.0553,193.3051,193.0264,193.1225,44444.0
2021-05-26 15:50:00,200.98,201.13,200.92,201.0,128034.0,193.1033,193.2474,193.0457,193.1225,128034.0
2021-05-27 09:30:00,200.65,201.38,199.63,200.89,87991.0,192.7862,193.4876,191.8062,193.0168,87991.0
2021-05-27 09:40:00,200.89,201.26,200.13,200.16,56680.0,193.0168,193.3723,192.2866,192.3154,56680.0
2021-05-27 09:50:00,200.14,200.14,199.09,199.14,65518.0,192.2962,192.2962,191.2874,191.3354,65518.0
2021-05-27 10:00:00,199.18,199.66,199.07,199.47,41625.0,191.3739,191.835,191.2682,191.6525,41625.0
2021-05-27 10:10:00,199.53,200.53,199.41,200.25,42571.0,191.7101,192.6709,191.5948,192.4019,42571.0
2021-05-27 10:20:00,200.25,200.3,199.58,199.93,29866.0,192.4019,192.45,191.7582,192.0945,29866.0
2021-05-27 10:30:00,199.85,200.06,199.26,199.59,30726.0,192.0176,192.2194,191.4507,191.7678,30726.0
2021-05-27 10:40:00,199.55,199.67,199.38,199.44,26228.0,191.7294,191.8446,191.566,191.6237,26228.0
2021-05-27 10:50:00,199.45,199.46,199.08,199.21,56088.0,191.6333,191.6429,191.2778,191.4027,56088.0
2021-05-27 11:00:00,199.2,199.23,198.59,198.59,33487.0,191.3931,191.4219,190.807,190.807,33487.0
2021-05-27 11:10:00,198.62,198.81,198.26,198.64,36018.0,190.8358,191.0184,190.4899,190.855,36018.0
2021-05-27 11:20:00,198.6,198.64,197.76,197.86,51642.0,190.8166,190.855,190.0095,190.1056,51642.0
2021-05-27 11:30:00,197.84,198.13,197.45,198.03,50586.0,190.0864,190.365,189.7117,190.2689,50586.0
2021-05-27 11:40:00,198.01,198.35,197.84,197.87,59837.0,190.2497,190.5764,190.0864,190.1152,59837.0
2021-05-27 11:50:00,197.82,197.95,197.63,197.92,47343.0,190.0672,190.1921,189.8846,190.1632,47343.0
2021-05-27 12:00:00,197.9,198.0,195.5,197.78,273214.0,190.144,190.2401,187.8381,190.0287,273214.0
2021-05-27 12:10:00,197.78,198.46,197.52,198.25,48073.0,190.0287,190.6821,189.7789,190.4803,48073.0
2021-05-27 12:20:00,198.23,198.55,198.07,198.14,36207.0,190.4611,190.7685,190.3074,190.3746,36207.0
2021-05-27 12:30:00,198.11,198.4,197.55,197.55,50780.0,190.3458,190.6244,189.8077,189.8077,50780.0
2021-05-27 12:40:00,197.54,197.85,197.46,197.59,32427.0,189.7981,190.096,189.7213,189.8462,32427.0
2021-05-27 12:50:00,197.6,197.72,197.41,197.49,31975.0,189.8558,189.9711,189.6732,189.7501,31975.0
2021-05-27 13:00:00,197.52,197.84,197.48,197.62,36319.0,189.7789,190.0864,189.7405,189.875,36319.0
2021-05-27 13:10:00,197.63,197.7,197.32,197.64,34949.0,189.8846,189.9519,189.5867,189.8942,34949.0
2021-05-27 13:20:00,197.62,197.78,197.39,197.77,32541.0,189.875,190.0287,189.654,190.0191,32541.0
2021-05-27 13:30:00,197.78,197.95,197.62,197.75,33731.0,190.0287,190.1921,189.875,189.9999,33731.0
2021-05-27 13:40:00,197.76,197.84,197.36,197.58,33806.0,190.0095,190.0864,189.6252,189.8366,33806.0
2021-05-27 13:50:00,197.59,197.89,197.58,197.68,29945.0,189.8462,190.1344,189.8366,189.9326,29945.0
2021-05-27 14:00:00,197.69,198.0,197.69,197.99,55235.0,189.9422,190.2401,189.9422,190.2305,55235.0
2021-05-27 14:10:00,198.03,198.18,197.84,198.14,39132.0,190.2689,190.413,190.0864,190.3746,39132.0
2021-05-27 14:20:00,198.18,198.41,198.06,198.41,34742.0,190.413,190.634,190.2977,190.634,34742.0
2021-05-27 14:30:00,198.45,198.63,198.25,198.42,70991.0,190.6725,190.8454,190.4803,190.6436,70991.0
2021-05-27 14:40:00,198.47,199.0,198.45,198.77,66468.0,190.6917,191.2009,190.6725,190.9799,66468.0
2021-05-27 14:50:00,198.79,199.5,198.77,199.46,71966.0,190.9991,191.6813,190.9799,191.6429,71966.0
2021-05-27 15:00:00,199.45,199.52,198.86,198.86,58571.0,191.6333,191.7005,191.0664,191.0664,58571.0
2021-05-27 15:10:00,198.87,199.44,198.81,199.16,65971.0,191.076,191.6237,191.0184,191.3546,65971.0
2021-05-27 15:20:00,199.16,199.26,198.75,199.24,74626.0,191.3546,191.4507,190.9607,191.4315,74626.0
2021-05-27 15:30:00,199.26,199.47,198.96,199.31,123103.0,191.4507,191.6525,191.1625,191.4988,123103.0
2021-05-27 15:40:00,199.3,199.31,198.79,199.12,180989.0,191.4892,191.4988,190.9991,191.3162,180989.0
2021-05-27 15:50:00,199.08,199.36,198.78,198.88,396755.0,191.2778,191.5468,190.9895,191.0856,396755.0
2021-05-28 09:30:00,199.12,200.74,198.53,200.57,113673.0,191.3162,192.8727,190.7493,192.7094,113673.0
2021-05-28 09:40:00,200.63,201.5,200.5,200.86,53890.0,192.767,193.6029,192.6421,192.988,53890.0
2021-05-28 09:50:00,200.86,201.74,200.77,201.59,52907.0,192.988,193.8335,192.9015,193.6894,52907.0
2021-05-28 10:00:00,201.56,202.26,201.4,202.23,55230.0,193.6606,194.3331,193.5068,194.3043,55230.0
2021-05-28 10:10:00,202.24,202.28,201.67,201.71,34854.0,194.3139,194.3524,193.7663,193.8047,34854.0
2021-05-28 10:20:00,201.69,201.93,201.45,201.63,21792.0,193.7855,194.0161,193.5549,193.7278,21792.0
2021-05-28 10:30:00,201.64,201.74,201.35,201.45,13965.0,193.7374,193.8335,193.4588,193.5549,13965.0
2021-05-28 10:40:00,201.47,201.83,201.31,201.34,30873.0,193.5741,193.92,193.4204,193.4492,30873.0
2021-05-28 10:50:00,201.3,201.38,200.81,200.9,25102.0,193.4108,193.4876,192.94,193.0264,25102.0
2021-05-28 11:00:00,200.9,201.24,200.66,200.84,25497.0,193.0264,193.3531,192.7959,192.9688,25497.0
2021-05-28 11:10:00,200.9,200.91,200.45,200.65,55154.0,193.0264,193.0361,192.5941,192.7862,55154.0
2021-05-28 11:20:00,200.59,200.78,200.26,200.29,28809.0,192.7286,192.9111,192.4115,192.4404,28809.0
2021-05-28 11:30:00,200.35,200.93,200.35,200.71,21027.0,192.498,193.0553,192.498,192.8439,21027.0
2021-05-28 11:40:00,200.67,200.7,200.12,200.45,29688.0,192.8055,192.8343,192.277,192.5941,29688.0
2021-05-28 11:50:00,200.42,200.53,200.26,200.28,20717.0,192.5653,192.6709,192.4115,192.4307,20717.0
2021-05-28 12:00:00,200.28,200.56,200.17,200.48,17324.0,192.4307,192.6998,192.3251,192.6229,17324.0
2021-05-28 12:10:00,200.48,200.53,200.28,200.3,20376.0,192.6229,192.6709,192.4307,192.45,20376.0
2021-05-28 12:20:00,200.32,200.49,200.26,200.47,17405.0,192.4692,192.6325,192.4115,192.6133,17405.0
2021-05-28 12:30:00,200.48,200.86,200.35,200.83,32344.0,192.6229,192.988,192.498,192.9592,32344.0
2021-05-28 12:40:00,200.84,200.84,199.94,200.05,17282.0,192.9688,192.9688,192.1041,192.2098,17282.0
2021-05-28 12:50:00,200.03,200.19,199.93,200.13,17956.0,192.1905,192.3443,192.0945,192.2866,17956.0
2021-05-28 13:00:00,200.15,200.18,199.83,199.9,15034.0,192.3058,192.3347,191.9984,192.0656,15034.0
2021-05-28 13:10:00,199.9,199.93,199.45,199.47,19429.0,192.0656,192.0945,191.6333,191.6525,19429.0
2021-05-28 13:20:00,199.46,199.54,199.24,199.35,24342.0,191.6429,191.7197,191.4315,191.5372,24342.0
2021-05-28 13:30:00,199.3,200.04,199.28,199.94,28053.0,191.4892,192.2001,191.4699,192.1041,28053.0
2021-05-28 13:40:00,199.93,200.09,199.8,199.98,36722.0,192.0945,192.2482,191.9696,192.1425,36722.0
2021-05-28 13:50:00,199.98,200.1,199.8,199.89,29810.0,192.1425,192.2578,191.9696,192.056,29810.0
2021-05-28 14:00:00,199.93,200.07,199.83,199.84,33087.0,192.0945,192.229,191.9984,192.008,33087.0
2021-05-28 14:10:00,199.82,200.0,199.77,199.92,36673.0,191.9888,192.1617,191.9407,192.0849,36673.0
2021-05-28 14:20:00,199.95,200.32,199.88,200.32,24258.0,192.1137,192.4692,192.0464,192.4692,24258.0
2021-05-28 14:30:00,200.27,200.27,199.79,199.98,16317.0,192.4211,192.4211,191.9599,192.1425,16317.0
2021-05-28 14:40:00,199.99,200.39,199.95,200.36,12100.0,192.1521,192.5364,192.1137,192.5076,12100.0
2021-05-28 14:50:00,200.36,200.39,200.17,200.24,19702.0,192.5076,192.5364,192.3251,192.3923,19702.0
2021-05-28 15:00:00,200.27,200.31,199.91,199.97,16689.0,192.4211,192.4596,192.0752,192.1329,16689.0
2021-05-28 15:10:00,199.95,200.22,199.79,200.05,24294.0,192.1137,192.3731,191.9599,192.2098,24294.0
2021-05-28 15:20:00,200.05,200.17,199.99,200.04,19389.0,192.2098,192.3251,192.1521,192.2001,19389.0
2021-05-28 15:30:00,200.06,200.17,199.9,199.93,38855.0,192.2194,192.3251,192.0656,192.0945,38855.0
2021-05-28 15:40:00,199.92,200.04,199.59,199.82,55599.0,192.0849,192.2001,191.7678,191.9888,55599.0
2021-05-28 15:50:00,199.83,200.13,199.65,199.85,158230.0,191.9984,192.2866,191.8254,192.0176,158230.0
2021-06-01 09:30:00,200.32,200.89,197.52,197.73,193528.0,192.4692,193.0168,189.7789,189.9807,193528.0
2021-06-01 09:40:00,197.65,197.71,196.68,197.15,85084.0,189.9038,189.9615,188.9718,189.4234,85084.0
2021-06-01 09:50:00,197.18,197.74,197.18,197.29,75080.0,189.4522,189.9903,189.4522,189.5579,75080.0
2021-06-01 10:00:00,197.28,197.76,196.94,197.71,102152.0,189.5483,190.0095,189.2216,189.9615,102152.0
2021-06-01 10:10:00,197.68,198.05,197.46,197.77,49985.0,189.9326,190.2881,189.7213,190.0191,49985.0
2021-06-01 10:20:00,197.74,198.06,197.66,197.75,37441.0,189.9903,190.2977,189.9134,189.9999,37441.0
2021-06-01 10:30:00,197.78,198.26,197.64,198.05,32209.0,190.0287,190.4899,189.8942,190.2881,32209.0
2021-06-01 10:40:00,198.07,198.5,197.96,198.15,38780.0,190.3074,190.7205,190.2017,190.3842,38780.0
2021-06-01 10:50:00,198.15,198.3,197.93,198.3,60761.0,190.3842,190.5283,190.1728,190.5283,60761.0
2021-06-01 11:00:00,198.34,198.61,197.94,198.0,28184.0,190.5668,190.8262,190.1825,190.2401,28184.0
2021-06-01 11:10:00,197.98,198.3,197.97,198.01,14506.0,190.2209,190.5283,190.2113,190.2497,14506.0
2021-06-01 11:20:00,198.01,198.43,198.01,198.43,19216.0,190.2497,190.6532,190.2497,190.6532,19216.0
2021-06-01 11:30:00,198.43,198.57,198.37,198.57,21730.0,190.6532,190.7878,190.5956,190.7878,21730.0
2021-06-01 11:40:00,198.55,198.62,198.34,198.55,19387.0,190.7685,190.8358,190.5668,190.7685,19387.0
2021-06-01 11:50:00,198.49,198.63,198.44,198.53,27444.0,190.7109,190.8454,190.6629,190.7493,27444.0
2021-06-01 12:00:00,198.54,198.75,198.47,198.56,46915.0,190.7589,190.9607,190.6917,190.7782,46915.0
2021-06-01 12:10:00,198.55,198.7,198.47,198.51,20043.0,190.7685,190.9127,190.6917,190.7301,20043.0
2021-06-01 12:20:00,198.52,198.63,198.41,198.5,18763.0,190.7397,190.8454,190.634,190.7205,18763.0
2021-06-01 12:30:00,198.52,198.82,198.51,198.77,24698.0,190.7397,191.028,190.7301,190.9799,24698.0
2021-06-01 12:40:00,198.74,199.12,198.73,199.03,22463.0,190.9511,191.3162,190.9415,191.2297,22463.0
2021-06-01 12:50:00,199.03,199.1,198.75,199.06,23856.0,191.2297,191.297,190.9607,191.2586,23856.0
2021-06-01 13:00:00,199.1,199.36,199.0,199.28,33080.0,191.297,191.5468,191.2009,191.4699,33080.0
2021-06-01 13:10:00,199.28,199.39,199.17,199.27,25707.0,191.4699,191.5756,191.3642,191.4603,25707.0
2021-06-01 13:20:00,199.29,199.45,199.14,199.15,19389.0,191.4795,191.6333,191.3354,191.345,19389.0
2021-06-01 13:30:00,199.14,199.27,198.93,199.02,31465.0,191.3354,191.4603,191.1337,191.2201,31465.0
2021-06-01 13:40:00,198.98,199.06,198.76,198.93,23154.0,191.1817,191.2586,190.9703,191.1337,23154.0
2021-06-01 13:50:00,198.9,199.17,198.79,198.99,21382.0,191.1048,191.3642,190.9991,191.1913,21382.0
2021-06-01 14:00:00,198.97,199.41,198.94,199.25,20431.0,191.1721,191.5948,191.1433,191.4411,20431.0
2021-06-01 14:10:00,199.27,199.34,199.15,199.26,15401.0,191.4603,191.5276,191.345,191.4507,15401.0
2021-06-01 14:20:00,199.28,199.48,199.19,199.37,33951.0,191.4699,191.6621,191.3835,191.5564,33951.0
2021-06-01 14:30:00,199.39,199.66,199.36,199.5,29174.0,191.5756,191.835,191.5468,191.6813,29174.0
2021-06-01 14:40:00,199.54,199.68,199.47,199.52,33398.0,191.7197,191.8543,191.6525,191.7005,33398.0
2021-06-01 14:50:00,199.53,199.59,199.34,199.54,34554.0,191.7101,191.7678,191.5276,191.7197,34554.0
2021-06-01 15:00:00,199.55,199.65,199.18,199.36,32217.0,191.7294,191.8254,191.3739,191.5468,32217.0
2021-06-01 15:10:00,199.35,199.35,199.07,199.18,27982.0,191.5372,191.5372,191.2682,191.3739,27982.0
2021-06-01 15:20:00,199.25,199.25,198.88,198.88,47654.0,191.4411,191.4411,191.0856,191.0856,47654.0
2021-06-01 15:30:00,198.89,198.9,198.27,198.5,70981.0,191.0952,191.1048,190.4995,190.7205,70981.0
2021-06-01 15:40:00,198.5,198.69,198.43,198.68,81225.0,190.7205,190.9031,190.6532,190.8934,81225.0
2021-06-01 15:50:00,198.7,198.92,198.26,198.39,242846.0,190.9127,191.124,190.4899,190.6148,242846.0
2021-06-02 09:30:00,199.01,199.72,198.25,199.57,63979.0,191.2105,191.8927,190.4803,191.7486,63979.0
2021-06-02 09:40:00,199.47,200.15,199.2,199.92,41874.0,191.6525,192.3058,191.3931,192.0849,41874.0
2021-06-02 09:50:00,199.84,200.89,199.8,200.55,30671.0,192.008,193.0168,191.9696,192.6902,30671.0
2021-06-02 10:00:00,200.57,200.9,200.33,200.84,35853.0,192.7094,193.0264,192.4788,192.9688,35853.0
2021-06-02 10:10:00,200.77,200.85,200.47,200.64,26721.0,192.9015,192.9784,192.6133,192.7766,26721.0
2021-06-02 10:20:00,200.67,200.92,200.52,200.56,20211.0,192.8055,193.0457,192.6613,192.6998,20211.0
2021-06-02 10:30:00,200.59,200.85,200.14,200.31,27732.0,192.7286,192.9784,192.2962,192.4596,27732.0
2021-06-02 10:40:00,200.28,200.38,199.8,199.8,17013.0,192.4307,192.5268,191.9696,191.9696,17013.0
2021-06-02 10:50:00,199.85,199.9,199.56,199.7,21997.0,192.0176,192.0656,191.739,191.8735,21997.0
2021-06-02 11:00:00,199.74,199.93,199.6,199.78,33623.0,191.9119,192.0945,191.7774,191.9503,33623.0
2021-06-02 11:10:00,199.71,199.92,199.59,199.67,32161.0,191.8831,192.0849,191.7678,191.8446,32161.0
2021-06-02 11:20:00,199.67,199.72,199.36,199.42,27164.0,191.8446,191.8927,191.5468,191.6044,27164.0
2021-06-02 11:30:00,199.4,199.55,199.31,199.38,35053.0,191.5852,191.7294,191.4988,191.566,35053.0
2021-06-02 11:40:00,199.4,199.59,199.34,199.47,19672.0,191.5852,191.7678,191.5276,191.6525,19672.0
2021-06-02 11:50:00,199.45,199.49,199.33,199.39,14685.0,191.6333,191.6717,191.518,191.5756,14685.0
2021-06-02 12:00:00,199.39,199.73,199.3,199.3,26196.0,191.5756,191.9023,191.4892,191.4892,26196.0
2021-06-02 12:10:00,199.27,199.63,199.24,199.44,16252.0,191.4603,191.8062,191.4315,191.6237,16252.0
2021-06-02 12:20:00,199.39,199.51,199.14,199.48,21986.0,191.5756,191.6909,191.3354,191.6621,21986.0
2021-06-02 12:30:00,199.48,199.48,199.08,199.17,14548.0,191.6621,191.6621,191.2778,191.3642,14548.0
2021-06-02 12:40:00,199.2,199.25,198.65,198.81,32980.0,191.3931,191.4411,190.8646,191.0184,32980.0
2021-06-02 12:50:00,198.83,199.1,198.74,199.02,23813.0,191.0376,191.297,190.9511,191.2201,23813.0
2021-06-02 13:00:00,199.03,199.21,198.97,199.17,18088.0,191.2297,191.4027,191.1721,191.3642,18088.0
2021-06-02 13:10:00,199.18,199.25,198.92,199.18,16326.0,191.3739,191.4411,191.124,191.3739,16326.0
2021-06-02 13:20:00,199.18,199.25,198.93,199.21,14403.0,191.3739,191.4411,191.1337,191.4027,14403.0
2021-06-02 13:30:00,199.21,199.29,199.02,199.25,17126.0,191.4027,191.4795,191.2201,191.4411,17126.0
2021-06-02 13:40:00,199.27,199.35,199.09,199.18,16215.0,191.4603,191.5372,191.2874,191.3739,16215.0
2021-06-02 13:50:00,199.19,199.4,199.09,199.13,12961.0,191.3835,191.5852,191.2874,191.3258,12961.0
2021-06-02 14:00:00,199.09,199.26,198.83,198.84,21071.0,191.2874,191.4507,191.0376,191.0472,21071.0
2021-06-02 14:10:00,198.82,199.05,198.82,199.0,12031.0,191.028,191.2489,191.028,191.2009,12031.0
2021-06-02 14:20:00,199.03,199.06,198.93,199.0,10549.0,191.2297,191.2586,191.1337,191.2009,10549.0
2021-06-02 14:30:00,199.0,199.02,198.8,199.0,18085.0,191.2009,191.2201,191.0087,191.2009,18085.0
2021-06-02 14:40:00,199.01,199.1,198.88,198.98,14901.0,191.2105,191.297,191.0856,191.1817,14901.0
2021-06-02 14:50:00,198.93,199.04,198.81,198.93,18121.0,191.1337,191.2393,191.0184,191.1337,18121.0
2021-06-02 15:00:00,198.93,199.05,198.81,199.0,19767.0,191.1337,191.2489,191.0184,191.2009,19767.0
2021-06-02 15:10:00,199.02,199.19,198.94,199.05,26685.0,191.2201,191.3835,191.1433,191.2489,26685.0
2021-06-02 15:20:00,199.05,199.2,198.87,198.89,24679.0,191.2489,191.3931,191.076,191.0952,24679.0
2021-06-02 15:30:00,198.87,199.02,198.75,198.93,42132.0,191.076,191.2201,190.9607,191.1337,42132.0
2021-06-02 15:40:00,198.94,199.24,198.79,198.79,54644.0,191.1433,191.4315,190.9991,190.9991,54644.0
2021-06-02 15:50:00,198.83,199.29,198.7,199.14,146188.0,191.0376,191.4795,190.9127,191.3354,146188.0
2021-06-03 09:30:00,198.99,200.41,198.61,200.3,47497.0,191.1913,192.5556,190.8262,192.45,47497.0
2021-06-03 09:40:00,200.16,200.38,199.06,199.13,27930.0,192.3154,192.5268,191.2586,191.3258,27930.0
2021-06-03 09:50:00,199.07,199.75,199.04,199.73,26407.0,191.2682,191.9215,191.2393,191.9023,26407.0
2021-06-03 10:00:00,199.79,200.68,199.55,200.54,41391.0,191.9599,192.8151,191.7294,192.6806,41391.0
2021-06-03 10:10:00,200.5,201.61,200.5,201.39,78070.0,192.6421,193.7086,192.6421,193.4972,78070.0
2021-06-03 10:20:00,201.39,201.65,201.19,201.25,52891.0,193.4972,193.7471,193.3051,193.3627,52891.0
2021-06-03 10:30:00,201.23,201.72,201.14,201.3,39428.0,193.3435,193.8143,193.257,193.4108,39428.0
2021-06-03 10:40:00,201.32,201.68,201.11,201.66,14667.0,193.43,193.7759,193.2282,193.7567,14667.0
2021-06-03 10:50:00,201.73,201.85,201.6,201.77,33188.0,193.8239,193.9392,193.699,193.8623,33188.0
2021-06-03 11:00:00,201.71,201.88,201.53,201.77,31972.0,193.8047,193.968,193.6318,193.8623,31972.0
2021-06-03 11:10:00,201.78,201.8,201.1,201.2,22408.0,193.872,193.8912,193.2186,193.3147,22408.0
2021-06-03 11:20:00,201.21,201.27,200.92,201.11,19507.0,193.3243,193.3819,193.0457,193.2282,19507.0
2021-06-03 11:30:00,201.11,201.13,200.68,200.81,22986.0,193.2282,193.2474,192.8151,192.94,22986.0
2021-06-03 11:40:00,200.77,200.97,200.76,200.79,14513.0,192.9015,193.0937,192.8919,192.9208,14513.0
2021-06-03 11:50:00,200.74,200.77,200.45,200.61,17769.0,192.8727,192.9015,192.5941,192.7478,17769.0
2021-06-03 12:00:00,200.61,200.83,200.55,200.7,23802.0,192.7478,192.9592,192.6902,192.8343,23802.0
2021-06-03 12:10:00,200.67,200.98,200.65,200.98,12608.0,192.8055,193.1033,192.7862,193.1033,12608.0
2021-06-03 12:20:00,200.95,201.23,200.87,201.19,20308.0,193.0745,193.3435,192.9976,193.3051,20308.0
2021-06-03 12:30:00,201.25,201.72,201.24,201.72,15405.0,193.3627,193.8143,193.3531,193.8143,15405.0
2021-06-03 12:40:00,201.76,201.82,201.67,201.81,19776.0,193.8527,193.9104,193.7663,193.9008,19776.0
2021-06-03 12:50:00,201.82,201.9,201.75,201.88,12576.0,193.9104,193.9873,193.8431,193.968,12576.0
2021-06-03 13:00:00,201.88,202.0,201.74,201.84,33792.0,193.968,194.0833,193.8335,193.9296,33792.0
2021-06-03 13:10:00,201.9,201.9,201.76,201.79,26991.0,193.9873,193.9873,193.8527,193.8816,26991.0
2021-06-03 13:20:00,201.82,202.19,201.79,202.04,37201.0,193.9104,194.2659,193.8816,194.1218,37201.0
2021-06-03 13:30:00,202.04,202.47,202.03,202.31,58179.0,194.1218,194.5349,194.1122,194.3812,58179.0
2021-06-03 13:40:00,202.3,202.66,202.29,202.62,23968.0,194.3716,194.7175,194.362,194.679,23968.0
2021-06-03 13:50:00,202.68,202.85,202.63,202.75,43109.0,194.7367,194.9,194.6886,194.8039,43109.0
2021-06-03 14:00:00,202.75,203.1,202.75,203.01,42110.0,194.8039,195.1402,194.8039,195.0538,42110.0
2021-06-03 14:10:00,203.04,203.18,202.94,202.99,31292.0,195.0826,195.2171,194.9865,195.0345,31292.0
2021-06-03 14:20:00,202.98,203.19,202.94,202.98,21239.0,195.0249,195.2267,194.9865,195.0249,21239.0
2021-06-03 14:30:00,202.95,203.01,202.8,202.91,26309.0,194.9961,195.0538,194.852,194.9577,26309.0
2021-06-03 14:40:00,202.88,202.98,202.77,202.83,23021.0,194.9288,195.0249,194.8232,194.8808,23021.0
2021-06-03 14:50:00,202.8,202.8,202.4,202.45,15050.0,194.852,194.852,194.4677,194.5157,15050.0
2021-06-03 15:00:00,202.43,202.83,202.43,202.72,21701.0,194.4965,194.8808,194.4965,194.7751,21701.0
2021-06-03 15:10:00,202.75,202.92,202.67,202.84,32815.0,194.8039,194.9673,194.7271,194.8904,32815.0
2021-06-03 15:20:00,202.84,203.18,202.78,203.13,47837.0,194.8904,195.2171,194.8328,195.169,47837.0
2021-06-03 15:30:00,203.13,203.64,203.13,203.52,77926.0,195.169,195.6591,195.169,195.5438,77926.0
2021-06-03 15:40:00,203.51,203.6,203.07,203.24,83525.0,195.5342,195.6206,195.1114,195.2747,83525.0
2021-06-03 15:50:00,203.25,203.27,202.47,202.72,318550.0,195.2843,195.3036,194.5349,194.7751,318550.0
2021-06-04 09:30:00,202.79,203.28,202.36,202.61,69371.0,194.8424,195.3132,194.4292,194.6694,69371.0
2021-06-04 09:40:00,202.58,202.99,202.48,202.71,22600.0,194.6406,195.0345,194.5445,194.7655,22600.0
2021-06-04 09:50:00,202.8,202.97,202.34,202.38,32153.0,194.852,195.0153,194.41,194.4484,32153.0
2021-06-04 10:00:00,202.39,202.8,202.32,202.76,20474.0,194.458,194.852,194.3908,194.8135,20474.0
2021-06-04 10:10:00,202.79,203.2,202.67,203.12,23944.0,194.8424,195.2363,194.7271,195.1594,23944.0
2021-06-04 10:20:00,203.19,203.41,202.93,202.97,28731.0,195.2267,195.4381,194.9769,195.0153,28731.0
2021-06-04 10:30:00,202.96,203.21,202.81,203.12,34068.0,195.0057,195.2459,194.8616,195.1594,34068.0
2021-06-04 10:40:00,203.14,203.31,202.89,203.08,77650.0,195.1787,195.342,194.9385,195.121,77650.0
2021-06-04 10:50:00,203.09,203.28,203.01,203.09,22335.0,195.1306,195.3132,195.0538,195.1306,22335.0
2021-06-04 11:00:00,203.13,203.64,203.09,203.64,45048.0,195.169,195.6591,195.1306,195.6591,45048.0
2021-06-04 11:10:00,203.64,204.32,203.56,204.1,34786.0,195.6591,196.3124,195.5822,196.101,34786.0
2021-06-04 11:20:00,204.17,204.45,204.01,204.14,28954.0,196.1683,196.4373,196.0146,196.1395,28954.0
2021-06-04 11:30:00,204.14,204.39,203.97,204.08,53922.0,196.1395,196.3797,195.9761,196.0818,53922.0
2021-06-04 11:40:00,204.08,204.08,203.33,203.41,79763.0,196.0818,196.0818,195.3612,195.4381,79763.0
2021-06-04 11:50:00,203.43,203.55,203.1,203.29,51533.0,195.4573,195.5726,195.1402,195.3228,51533.0
2021-06-04 12:00:00,203.27,203.4,202.44,202.64,35528.0,195.3036,195.4285,194.5061,194.6983,35528.0
2021-06-04 12:10:00,202.64,202.65,202.35,202.39,24210.0,194.6983,194.7079,194.4196,194.458,24210.0
2021-06-04 12:20:00,202.36,202.51,202.16,202.16,24360.0,194.4292,194.5733,194.2371,194.2371,24360.0
2021-06-04 12:30:00,202.25,202.48,202.25,202.34,28185.0,194.3235,194.5445,194.3235,194.41,28185.0
2021-06-04 12:40:00,202.29,202.36,202.02,202.05,19537.0,194.362,194.4292,194.1025,194.1314,19537.0
2021-06-04 12:50:00,202.03,202.23,201.87,201.99,18252.0,194.1122,194.3043,193.9584,194.0737,18252.0
2021-06-04 13:00:00,201.97,202.2,201.97,202.15,15029.0,194.0545,194.2755,194.0545,194.2275,15029.0
2021-06-04 13:10:00,202.17,202.17,201.73,201.76,11157.0,194.2467,194.2467,193.8239,193.8527,11157.0
2021-06-04 13:20:00,201.77,201.85,201.47,201.77,28087.0,193.8623,193.9392,193.5741,193.8623,28087.0
2021-06-04 13:30:00,201.8,201.94,201.58,201.8,17092.0,193.8912,194.0257,193.6798,193.8912,17092.0
2021-06-04 13:40:00,201.76,201.95,201.52,201.52,23220.0,193.8527,194.0353,193.6221,193.6221,23220.0
2021-06-04 13:50:00,201.53,201.8,201.44,201.48,20623.0,193.6318,193.8912,193.5453,193.5837,20623.0
2021-06-04 14:00:00,201.49,201.55,201.29,201.47,23198.0,193.5933,193.651,193.4012,193.5741,23198.0
2021-06-04 14:10:00,201.48,201.95,201.46,201.91,23259.0,193.5837,194.0353,193.5645,193.9969,23259.0
2021-06-04 14:20:00,201.91,201.91,201.49,201.74,24501.0,193.9969,193.9969,193.5933,193.8335,24501.0
2021-06-04 14:30:00,201.75,201.88,201.55,201.6,24988.0,193.8431,193.968,193.651,193.699,24988.0
2021-06-04 14:40:00,201.6,202.16,201.49,202.14,25847.0,193.699,194.2371,193.5933,194.2178,25847.0
2021-06-04 14:50:00,202.15,202.16,201.73,201.73,29201.0,194.2275,194.2371,193.8239,193.8239,29201.0
2021-06-04 15:00:00,201.71,202.12,201.71,201.99,17906.0,193.8047,194.1986,193.8047,194.0737,17906.0
2021-06-04 15:10:00,202.02,202.21,202.0,202.03,18539.0,194.1025,194.2851,194.0833,194.1122,18539.0
2021-06-04 15:20:00,202.03,202.27,202.03,202.23,31207.0,194.1122,194.3428,194.1122,194.3043,31207.0
2021-06-04 15:30:00,202.24,202.41,202.14,202.36,45764.0,194.3139,194.4773,194.2178,194.4292,45764.0
2021-06-04 15:40:00,202.37,202.68,202.12,202.14,77205.0,194.4388,194.7367,194.1986,194.2178,77205.0
2021-06-04 15:50:00,202.06,202.32,201.88,202.06,187644.0,194.141,194.3908,193.968,194.141,187644.0
2021-06-07 09:30:00,201.99,202.9,201.83,202.63,53561.0,194.0737,194.9481,193.92,194.6886,53561.0
2021-06-07 09:40:00,202.72,202.72,202.34,202.49,15730.0,194.7751,194.7751,194.41,194.5541,15730.0
2021-06-07 09:50:00,202.5,202.9,202.28,202.33,16446.0,194.5637,194.9481,194.3524,194.4004,16446.0
2021-06-07 10:00:00,202.33,202.84,202.29,202.83,27503.0,194.4004,194.8904,194.362,194.8808,27503.0
2021-06-07 10:10:00,202.83,203.0,202.68,202.82,20792.0,194.8808,195.0441,194.7367,194.8712,20792.0
2021-06-07 10:20:00,202.89,203.36,202.85,203.13,36365.0,194.9385,195.39,194.9,195.169,36365.0
2021-06-07 10:30:00,203.1,203.24,203.05,203.14,22979.0,195.1402,195.2747,195.0922,195.1787,22979.0
2021-06-07 10:40:00,203.21,203.32,203.08,203.3,20450.0,195.2459,195.3516,195.121,195.3324,20450.0
2021-06-07 10:50:00,203.37,216.79,202.13,207.02,912637.0,195.3996,208.2937,194.2082,198.9066,912637.0
2021-06-07 11:00:00,206.67,220.0,206.53,217.77,1187345.0,198.5703,211.3779,198.4358,209.2353,1187345.0
2021-06-07 11:10:00,218.17,223.0,214.21,220.74,1233987.0,209.6196,214.2603,205.8148,212.0889,1233987.0
2021-06-07 11:20:00,220.69,227.4,220.36,221.35,981603.0,212.0408,218.4879,211.7238,212.675,981603.0
2021-06-07 11:30:00,221.5,222.0,218.0,219.91,545073.0,212.8191,213.2995,209.4563,211.2914,545073.0
2021-06-07 11:40:00,219.91,224.27,218.8,218.92,463235.0,211.2914,215.4805,210.2249,210.3402,463235.0
2021-06-07 11:50:00,218.98,220.15,218.16,219.26,212497.0,210.3979,211.522,209.61,210.6669,212497.0
2021-06-07 12:00:00,219.32,221.85,218.69,221.47,421785.0,210.7245,213.1554,210.1192,212.7903,421785.0
2021-06-07 12:10:00,221.3,222.5,220.28,221.28,249715.0,212.6269,213.7799,211.6469,212.6077,249715.0
2021-06-07 12:20:00,221.07,222.75,220.94,222.33,258333.0,212.406,214.0201,212.281,213.6166,258333.0
2021-06-07 12:30:00,222.3,222.76,221.11,222.68,150007.0,213.5877,214.0297,212.4444,213.9529,150007.0
2021-06-07 12:40:00,222.59,223.77,222.49,223.22,243039.0,213.8664,215.0001,213.7703,214.4717,243039.0
2021-06-07 12:50:00,223.15,223.99,222.99,223.8,202524.0,214.4044,215.2115,214.2507,215.029,202524.0
2021-06-07 13:00:00,223.74,225.89,223.35,225.24,248738.0,214.9713,217.0371,214.5966,216.4125,248738.0
2021-06-07 13:10:00,225.21,226.72,224.68,226.03,307052.0,216.3837,217.8345,215.8745,217.1716,307052.0
2021-06-07 13:20:00,226.13,229.23,225.89,228.78,284166.0,217.2676,220.2462,217.0371,219.8138,284166.0
2021-06-07 13:30:00,228.75,233.33,228.27,229.46,749299.0,219.785,224.1855,219.3238,220.4671,749299.0
2021-06-07 13:40:00,229.46,231.63,227.85,230.07,663462.0,220.4671,222.5521,218.9202,221.0532,663462.0
2021-06-07 13:50:00,230.07,231.0,229.15,230.03,257559.0,221.0532,221.9468,220.1693,221.0148,257559.0
2021-06-07 14:00:00,230.19,232.55,229.59,229.86,327730.0,221.1685,223.436,220.592,220.8515,327730.0
2021-06-07 14:10:00,229.86,230.39,228.29,229.09,378182.0,220.8515,221.3607,219.343,220.1116,378182.0
2021-06-07 14:20:00,229.09,230.4,228.61,230.16,274219.0,220.1116,221.3703,219.6505,221.1397,274219.0
2021-06-07 14:30:00,230.14,230.35,226.32,227.35,291793.0,221.1205,221.3223,217.4502,218.4398,291793.0
2021-06-07 14:40:00,227.45,227.96,226.24,227.31,216423.0,218.5359,219.0259,217.3733,218.4014,216423.0
2021-06-07 14:50:00,227.37,227.45,225.3,225.51,165715.0,218.459,218.5359,216.4702,216.6719,165715.0
2021-06-07 15:00:00,225.54,225.7,224.23,224.72,243004.0,216.7008,216.8545,215.4421,215.9129,243004.0
2021-06-07 15:10:00,224.7,224.93,224.39,224.59,159821.0,215.8937,216.1147,215.5958,215.788,159821.0
2021-06-07 15:20:00,224.68,224.82,223.72,224.73,165211.0,215.8745,216.009,214.9521,215.9225,165211.0
2021-06-07 15:30:00,224.78,224.88,223.39,223.62,222052.0,215.9706,216.0666,214.635,214.856,222052.0
2021-06-07 15:40:00,223.71,223.81,222.52,222.8,259704.0,214.9425,215.0386,213.7991,214.0682,259704.0
2021-06-07 15:50:00,222.81,223.64,222.1,222.53,646269.0,214.0778,214.8752,213.3956,213.8087,646269.0
2021-06-08 09:30:00,219.58,222.27,219.09,219.52,290081.0,210.9743,213.5589,210.5036,210.9167,290081.0
2021-06-08 09:40:00,219.66,219.73,218.16,218.22,173923.0,211.0512,211.1185,209.61,209.6676,173923.0
2021-06-08 09:50:00,218.25,218.56,217.37,218.24,159849.0,209.6965,209.9943,208.851,209.6869,159849.0
2021-06-08 10:00:00,218.22,219.43,218.06,218.32,149803.0,209.6676,210.8302,209.5139,209.7637,149803.0
2021-06-08 10:10:00,218.36,218.53,217.78,217.78,73486.0,209.8022,209.9655,209.2449,209.2449,73486.0
2021-06-08 10:20:00,217.78,218.03,217.37,217.53,145087.0,209.2449,209.4851,208.851,209.0047,145087.0
2021-06-08 10:30:00,217.57,218.4,217.46,218.29,60698.0,209.0431,209.8406,208.9374,209.7349,60698.0
2021-06-08 10:40:00,218.39,218.95,218.29,218.88,45631.0,209.831,210.369,209.7349,210.3018,45631.0
2021-06-08 10:50:00,218.9,219.24,218.42,218.63,46339.0,210.321,210.6477,209.8598,210.0616,46339.0
2021-06-08 11:00:00,218.64,219.34,218.38,218.97,93294.0,210.0712,210.7438,209.8214,210.3883,93294.0
2021-06-08 11:10:00,218.97,219.75,218.79,218.79,48140.0,210.3883,211.1377,210.2153,210.2153,48140.0
2021-06-08 11:20:00,218.8,218.85,218.18,218.5,42185.0,210.2249,210.273,209.6292,209.9367,42185.0
2021-06-08 11:30:00,218.5,218.84,218.29,218.43,39446.0,209.9367,210.2634,209.7349,209.8694,39446.0
2021-06-08 11:40:00,218.44,219.19,218.23,218.9,48749.0,209.879,210.5996,209.6773,210.321,48749.0
2021-06-08 11:50:00,218.9,218.9,218.16,218.31,44428.0,210.321,210.321,209.61,209.7541,44428.0
2021-06-08 12:00:00,218.25,218.38,217.72,217.78,41765.0,209.6965,209.8214,209.1872,209.2449,41765.0
2021-06-08 12:10:00,217.83,218.52,217.5,218.28,45118.0,209.2929,209.9559,208.9759,209.7253,45118.0
2021-06-08 12:20:00,218.23,219.4,218.15,219.38,60776.0,209.6773,210.8014,209.6004,210.7822,60776.0
2021-06-08 12:30:00,219.4,219.96,219.35,219.69,91470.0,210.8014,211.3395,210.7534,211.08,91470.0
2021-06-08 12:40:00,219.66,220.16,219.34,219.39,67542.0,211.0512,211.5316,210.7438,210.7918,67542.0
2021-06-08 12:50:00,219.43,219.54,219.0,219.17,39373.0,210.8302,210.9359,210.4171,210.5804,39373.0
2021-06-08 13:00:00,219.19,219.37,219.0,219.29,39800.0,210.5996,210.7726,210.4171,210.6957,39800.0
2021-06-08 13:10:00,219.27,219.33,219.03,219.17,36807.0,210.6765,210.7341,210.4459,210.5804,36807.0
2021-06-08 13:20:00,219.22,219.24,218.6,218.73,85142.0,210.6285,210.6477,210.0328,210.1577,85142.0
2021-06-08 13:30:00,218.68,219.15,218.64,219.03,52899.0,210.1096,210.5612,210.0712,210.4459,52899.0
2021-06-08 13:40:00,218.99,219.1,218.91,219.03,18351.0,210.4075,210.5132,210.3306,210.4459,18351.0
2021-06-08 13:50:00,219.02,219.2,218.54,219.14,92065.0,210.4363,210.6092,209.9751,210.5516,92065.0
2021-06-08 14:00:00,219.1,219.57,219.06,219.35,59922.0,210.5132,210.9647,210.4747,210.7534,59922.0
2021-06-08 14:10:00,219.35,219.95,219.35,219.9,30374.0,210.7534,211.3298,210.7534,211.2818,30374.0
2021-06-08 14:20:00,219.81,219.95,219.49,219.61,24479.0,211.1953,211.3298,210.8879,211.0032,24479.0
2021-06-08 14:30:00,219.62,219.64,219.35,219.5,20435.0,211.0128,211.032,210.7534,210.8975,20435.0
2021-06-08 14:40:00,219.55,219.95,219.54,219.84,32932.0,210.9455,211.3298,210.9359,211.2242,32932.0
2021-06-08 14:50:00,219.79,220.12,219.75,220.09,29506.0,211.1761,211.4932,211.1377,211.4644,29506.0
2021-06-08 15:00:00,220.02,220.05,219.74,219.85,112830.0,211.3971,211.4259,211.1281,211.2338,112830.0
2021-06-08 15:10:00,219.85,220.12,219.82,220.03,36542.0,211.2338,211.4932,211.2049,211.4067,36542.0
2021-06-08 15:20:00,220.04,220.28,219.92,220.11,52415.0,211.4163,211.6469,211.301,211.4836,52415.0
2021-06-08 15:30:00,220.11,220.18,219.96,220.07,66877.0,211.4836,211.5508,211.3395,211.4451,66877.0
2021-06-08 15:40:00,220.08,220.9,220.01,220.65,105040.0,211.4548,212.2426,211.3875,212.0024,105040.0
2021-06-08 15:50:00,220.69,220.76,220.19,220.7,403034.0,212.0408,212.1081,211.5604,212.0505,403034.0
2021-06-09 09:30:00,221.35,222.79,220.26,222.38,310690.0,212.675,214.0585,211.6277,213.6646,310690.0
2021-06-09 09:40:00,222.39,224.63,222.3,224.51,213925.0,213.6742,215.8264,213.5877,215.7111,213925.0
2021-06-09 09:50:00,224.48,225.37,224.39,225.26,197630.0,215.6823,216.5374,215.5958,216.4317,197630.0
2021-06-09 10:00:00,225.23,225.37,224.01,224.13,102523.0,216.4029,216.5374,215.2307,215.346,102523.0
2021-06-09 10:10:00,224.07,224.63,223.78,224.61,119235.0,215.2884,215.8264,215.0097,215.8072,119235.0
2021-06-09 10:20:00,224.58,224.58,223.48,223.82,76417.0,215.7784,215.7784,214.7215,215.0482,76417.0
2021-06-09 10:30:00,223.86,224.02,223.2,223.38,76582.0,215.0866,215.2403,214.4525,214.6254,76582.0
2021-06-09 10:40:00,223.46,224.11,223.44,224.02,96182.0,214.7023,215.3268,214.6831,215.2403,96182.0
2021-06-09 10:50:00,224.06,224.55,223.96,224.13,72710.0,215.2788,215.7496,215.1827,215.346,72710.0
2021-06-09 11:00:00,224.12,224.31,223.87,223.87,50278.0,215.3364,215.519,215.0962,215.0962,50278.0
2021-06-09 11:10:00,223.93,224.07,223.66,223.72,41888.0,215.1539,215.2884,214.8944,214.9521,41888.0
2021-06-09 11:20:00,223.71,224.06,223.66,224.02,34941.0,214.9425,215.2788,214.8944,215.2403,34941.0
2021-06-09 11:30:00,223.99,224.2,223.82,223.84,35490.0,215.2115,215.4133,215.0482,215.0674,35490.0
2021-06-09 11:40:00,223.84,224.03,223.69,223.94,65931.0,215.0674,215.2499,214.9233,215.1635,65931.0
2021-06-09 11:50:00,224.0,224.04,223.87,224.01,54223.0,215.2211,215.2596,215.0962,215.2307,54223.0
2021-06-09 12:00:00,224.03,225.0,223.98,224.78,54545.0,215.2499,216.1819,215.2019,215.9706,54545.0
2021-06-09 12:10:00,224.77,225.14,224.71,224.8,48840.0,215.9609,216.3164,215.9033,215.9898,48840.0
2021-06-09 12:20:00,224.79,225.16,224.75,225.05,50735.0,215.9802,216.3357,215.9417,216.23,50735.0
2021-06-09 12:30:00,225.06,225.98,225.04,225.85,55325.0,216.2396,217.1235,216.2204,216.9986,55325.0
2021-06-09 12:40:00,225.91,226.73,225.74,225.75,140858.0,217.0563,217.8441,216.8929,216.9025,140858.0
2021-06-09 12:50:00,225.75,225.76,225.04,225.35,50470.0,216.9025,216.9121,216.2204,216.5182,50470.0
2021-06-09 13:00:00,225.34,225.43,225.28,225.34,37328.0,216.5086,216.5951,216.451,216.5086,37328.0
2021-06-09 13:10:00,225.32,225.83,225.07,225.59,54719.0,216.4894,216.9794,216.2492,216.7488,54719.0
2021-06-09 13:20:00,225.59,225.74,225.33,225.67,47391.0,216.7488,216.8929,216.499,216.8257,47391.0
2021-06-09 13:30:00,225.6,225.73,225.46,225.51,38939.0,216.7584,216.8833,216.6239,216.6719,38939.0
2021-06-09 13:40:00,225.47,225.54,224.96,225.06,63073.0,216.6335,216.7008,216.1435,216.2396,63073.0
2021-06-09 13:50:00,225.0,225.6,224.88,225.59,59855.0,216.1819,216.7584,216.0666,216.7488,59855.0
2021-06-09 14:00:00,225.62,225.82,225.54,225.81,45804.0,216.7776,216.9698,216.7008,216.9602,45804.0
2021-06-09 14:10:00,225.82,226.13,225.78,225.8,56977.0,216.9698,217.2676,216.9314,216.9506,56977.0
2021-06-09 14:20:00,225.84,226.06,225.7,225.98,65183.0,216.989,217.2004,216.8545,217.1235,65183.0
2021-06-09 14:30:00,226.01,226.12,225.58,225.61,75302.0,217.1523,217.258,216.7392,216.768,75302.0
2021-06-09 14:40:00,225.57,225.67,225.18,225.32,48910.0,216.7296,216.8257,216.3549,216.4894,48910.0
2021-06-09 14:50:00,225.32,225.35,224.73,225.12,47045.0,216.4894,216.5182,215.9225,216.2972,47045.0
2021-06-09 15:00:00,225.18,225.18,224.69,224.76,86092.0,216.3549,216.3549,215.8841,215.9513,86092.0
2021-06-09 15:10:00,224.78,225.08,224.65,224.96,40685.0,215.9706,216.2588,215.8456,216.1435,40685.0
2021-06-09 15:20:00,224.96,225.18,224.9,225.16,64447.0,216.1435,216.3549,216.0859,216.3357,64447.0
2021-06-09 15:30:00,225.12,225.32,224.92,225.25,77568.0,216.2972,216.4894,216.1051,216.4221,77568.0
2021-06-09 15:40:00,225.26,225.46,225.17,225.29,136026.0,216.4317,216.6239,216.3453,216.4606,136026.0
2021-06-09 15:50:00,225.21,226.12,225.21,226.03,397241.0,216.3837,217.258,216.3837,217.1716,397241.0
2021-06-10 09:30:00,226.97,228.65,226.25,228.49,163432.0,218.0747,219.6889,217.3829,219.5352,163432.0
2021-06-10 09:40:00,228.56,230.99,228.55,230.92,163821.0,219.6024,221.9372,219.5928,221.8699,163821.0
2021-06-10 09:50:00,230.87,231.97,230.87,231.96,177376.0,221.8219,222.8788,221.8219,222.8692,177376.0
2021-06-10 10:00:00,231.93,232.75,231.6,232.37,173027.0,222.8403,223.6282,222.5233,223.2631,173027.0
2021-06-10 10:10:00,232.46,233.2,231.54,232.79,90842.0,223.3496,224.0606,222.4656,223.6666,90842.0
2021-06-10 10:20:00,232.83,233.93,232.73,233.93,105924.0,223.7051,224.762,223.609,224.762,105924.0
2021-06-10 10:30:00,233.95,234.38,232.48,232.52,158125.0,224.7812,225.1943,223.3688,223.4072,158125.0
2021-06-10 10:40:00,232.52,233.03,231.81,232.7,139966.0,223.4072,223.8972,222.725,223.5802,139966.0
2021-06-10 10:50:00,232.72,233.15,232.3,232.63,64214.0,223.5994,224.0125,223.1958,223.5129,64214.0
2021-06-10 11:00:00,232.6,233.31,232.46,232.73,58083.0,223.4841,224.1663,223.3496,223.609,58083.0
2021-06-10 11:10:00,232.71,233.19,232.53,233.19,35782.0,223.5898,224.051,223.4168,224.051,35782.0
2021-06-10 11:20:00,233.16,234.0,233.04,233.93,87125.0,224.0221,224.8292,223.9068,224.762,87125.0
2021-06-10 11:30:00,233.95,234.03,233.09,233.13,54820.0,224.7812,224.858,223.9549,223.9933,54820.0
2021-06-10 11:40:00,233.12,233.42,232.88,233.0,67290.0,223.9837,224.2719,223.7531,223.8684,67290.0
2021-06-10 11:50:00,233.06,233.15,232.55,232.95,52519.0,223.926,224.0125,223.436,223.8204,52519.0
2021-06-10 12:00:00,232.95,233.7,232.79,232.79,113941.0,223.8204,224.541,223.6666,223.6666,113941.0
2021-06-10 12:10:00,232.89,233.52,232.73,233.25,46534.0,223.7627,224.368,223.609,224.1086,46534.0
2021-06-10 12:20:00,233.26,233.4,233.2,233.33,43366.0,224.1182,224.2527,224.0606,224.1855,43366.0
2021-06-10 12:30:00,233.36,234.79,233.33,234.74,141988.0,224.2143,225.5882,224.1855,225.5402,141988.0
2021-06-10 12:40:00,234.71,235.2,234.12,234.94,150636.0,225.5114,225.9822,224.9445,225.7324,150636.0
2021-06-10 12:50:00,234.91,235.56,234.82,235.11,114829.0,225.7035,226.3281,225.6171,225.8957,114829.0
2021-06-10 13:00:00,235.1,235.85,234.84,235.26,138906.0,225.8861,226.6067,225.6363,226.0398,138906.0
2021-06-10 13:10:00,235.25,235.29,234.46,234.46,46671.0,226.0302,226.0687,225.2712,225.2712,46671.0
2021-06-10 13:20:00,234.45,235.22,234.17,235.15,101228.0,225.2616,226.0014,224.9925,225.9341,101228.0
2021-06-10 13:30:00,235.18,235.29,234.97,235.09,70335.0,225.963,226.0687,225.7612,225.8765,70335.0
2021-06-10 13:40:00,235.1,235.67,235.03,235.21,54513.0,225.8861,226.4338,225.8188,225.9918,54513.0
2021-06-10 13:50:00,235.17,235.33,235.05,235.22,45901.0,225.9534,226.1071,225.8381,226.0014,45901.0
2021-06-10 14:00:00,235.24,235.35,234.87,235.13,60804.0,226.0206,226.1263,225.6651,225.9149,60804.0
2021-06-10 14:10:00,235.05,235.09,234.51,234.62,53031.0,225.8381,225.8765,225.3192,225.4249,53031.0
2021-06-10 14:20:00,234.55,234.76,233.92,233.94,72357.0,225.3577,225.5594,224.7523,224.7716,72357.0
2021-06-10 14:30:00,233.94,234.21,233.6,233.71,149815.0,224.7716,225.031,224.4449,224.5506,149815.0
2021-06-10 14:40:00,233.71,233.71,232.96,233.13,58079.0,224.5506,224.5506,223.83,223.9933,58079.0
2021-06-10 14:50:00,233.13,233.4,233.06,233.11,31645.0,223.9933,224.2527,223.926,223.9741,31645.0
2021-06-10 15:00:00,233.12,233.19,232.74,232.85,53613.0,223.9837,224.051,223.6186,223.7243,53613.0
2021-06-10 15:10:00,232.85,233.64,232.83,233.51,83812.0,223.7243,224.4833,223.7051,224.3584,83812.0
2021-06-10 15:20:00,233.48,233.84,233.23,233.23,66950.0,224.3296,224.6755,224.0894,224.0894,66950.0
2021-06-10 15:30:00,233.21,233.49,232.59,232.84,89956.0,224.0702,224.3392,223.4745,223.7147,89956.0
2021-06-10 15:40:00,232.82,233.48,232.79,233.31,176251.0,223.6955,224.3296,223.6666,224.1663,176251.0
2021-06-10 15:50:00,233.33,233.96,233.32,233.54,370197.0,224.1855,224.7908,224.1759,224.3872,370197.0
2021-06-11 09:30:00,227.03,228.26,225.85,226.47,477841.0,218.1324,219.3142,216.9986,217.5943,477841.0
2021-06-11 09:40:00,226.42,229.59,226.18,227.54,250555.0,217.5463,220.592,217.3157,218.6224,250555.0
2021-06-11 09:50:00,227.52,228.0,227.01,227.25,127373.0,218.6032,219.0644,218.1132,218.3438,127373.0
2021-06-11 10:00:00,227.34,227.43,225.12,225.23,122742.0,218.4302,218.5167,216.2972,216.4029,122742.0
2021-06-11 10:10:00,225.24,225.24,223.61,223.69,237725.0,216.4125,216.4125,214.8464,214.9233,237725.0
2021-06-11 10:20:00,223.76,223.78,222.25,222.56,234611.0,214.9905,215.0097,213.5397,213.8376,234611.0
2021-06-11 10:30:00,222.69,223.5,222.26,222.4,86397.0,213.9625,214.7407,213.5493,213.6838,86397.0
2021-06-11 10:40:00,222.4,223.94,222.22,223.91,88810.0,213.6838,215.1635,213.5109,215.1346,88810.0
2021-06-11 10:50:00,223.89,224.27,222.99,224.19,103751.0,215.1154,215.4805,214.2507,215.4037,103751.0
2021-06-11 11:00:00,224.24,224.45,223.21,223.85,90563.0,215.4517,215.6535,214.4621,215.077,90563.0
2021-06-11 11:10:00,223.88,224.7,223.7,223.94,109353.0,215.1058,215.8937,214.9329,215.1635,109353.0
2021-06-11 11:20:00,223.94,224.14,223.31,223.99,55868.0,215.1635,215.3556,214.5582,215.2115,55868.0
2021-06-11 11:30:00,223.99,224.26,223.25,223.44,45439.0,215.2115,215.4709,214.5005,214.6831,45439.0
2021-06-11 11:40:00,223.44,223.45,222.61,222.87,71675.0,214.6831,214.6927,213.8856,214.1354,71675.0
2021-06-11 11:50:00,222.83,222.84,222.36,222.43,73050.0,214.097,214.1066,213.6454,213.7127,73050.0
2021-06-11 12:00:00,222.36,222.62,221.7,221.84,89412.0,213.6454,213.8952,213.0113,213.1458,89412.0
2021-06-11 12:10:00,221.84,222.96,221.68,222.78,92314.0,213.1458,214.2219,212.992,214.0489,92314.0
2021-06-11 12:20:00,222.79,223.03,222.43,222.5,62603.0,214.0585,214.2891,213.7127,213.7799,62603.0
2021-06-11 12:30:00,222.47,222.58,222.14,222.14,44037.0,213.7511,213.8568,213.434,213.434,44037.0
2021-06-11 12:40:00,222.11,222.49,221.87,221.93,74373.0,213.4052,213.7703,213.1746,213.2322,74373.0
2021-06-11 12:50:00,221.93,222.3,221.83,222.28,63440.0,213.2322,213.5877,213.1362,213.5685,63440.0
2021-06-11 13:00:00,222.29,222.58,221.7,222.03,79150.0,213.5781,213.8568,213.0113,213.3283,79150.0
2021-06-11 13:10:00,222.03,222.08,221.82,221.84,43725.0,213.3283,213.3764,213.1266,213.1458,43725.0
2021-06-11 13:20:00,221.8,222.13,221.56,222.06,79517.0,213.1073,213.4244,212.8767,213.3572,79517.0
2021-06-11 13:30:00,222.06,222.25,222.0,222.05,35278.0,213.3572,213.5397,213.2995,213.3475,35278.0
2021-06-11 13:40:00,222.07,223.0,222.06,222.7,63063.0,213.3668,214.2603,213.3572,213.9721,63063.0
2021-06-11 13:50:00,222.66,222.87,222.5,222.84,20968.0,213.9336,214.1354,213.7799,214.1066,20968.0
2021-06-11 14:00:00,222.85,223.11,222.79,223.07,33847.0,214.1162,214.366,214.0585,214.3276,33847.0
2021-06-11 14:10:00,223.06,223.11,222.84,223.0,38427.0,214.318,214.366,214.1066,214.2603,38427.0
2021-06-11 14:20:00,222.96,223.16,222.16,222.28,48379.0,214.2219,214.414,213.4532,213.5685,48379.0
2021-06-11 14:30:00,222.25,223.34,222.22,223.02,68224.0,213.5397,214.587,213.5109,214.2795,68224.0
2021-06-11 14:40:00,223.04,223.08,222.67,222.8,29959.0,214.2987,214.3372,213.9432,214.0682,29959.0
2021-06-11 14:50:00,222.83,222.95,222.58,222.79,30831.0,214.097,214.2123,213.8568,214.0585,30831.0
2021-06-11 15:00:00,222.75,223.07,222.63,222.66,48869.0,214.0201,214.3276,213.9048,213.9336,48869.0
2021-06-11 15:10:00,222.68,222.96,222.45,222.9,42008.0,213.9529,214.2219,213.7319,214.1642,42008.0
2021-06-11 15:20:00,222.87,223.18,222.68,223.16,58349.0,214.1354,214.4333,213.9529,214.414,58349.0
2021-06-11 15:30:00,223.17,223.83,223.17,223.42,83338.0,214.4237,215.0578,214.4237,214.6639,83338.0
2021-06-11 15:40:00,223.4,223.94,223.37,223.67,111325.0,214.6446,215.1635,214.6158,214.9041,111325.0
2021-06-11 15:50:00,223.69,224.3,223.69,224.08,361064.0,214.9233,215.5094,214.9233,215.298,361064.0
2021-06-14 09:30:00,224.23,226.3,223.02,225.05,179703.0,215.4421,217.431,214.2795,216.23,179703.0
2021-06-14 09:40:00,225.2,225.88,224.9,225.21,47024.0,216.3741,217.0274,216.0859,216.3837,47024.0
2021-06-14 09:50:00,225.14,225.8,225.04,225.6,60584.0,216.3164,216.9506,216.2204,216.7584,60584.0
2021-06-14 10:00:00,225.64,225.82,225.05,225.76,41459.0,216.7968,216.9698,216.23,216.9121,41459.0
2021-06-14 10:10:00,225.76,225.84,225.34,225.35,43739.0,216.9121,216.989,216.5086,216.5182,43739.0
2021-06-14 10:20:00,225.42,225.72,225.08,225.41,38591.0,216.5855,216.8737,216.2588,216.5759,38591.0
2021-06-14 10:30:00,225.47,225.76,225.36,225.48,42146.0,216.6335,216.9121,216.5278,216.6431,42146.0
2021-06-14 10:40:00,225.49,225.66,225.07,225.19,27467.0,216.6527,216.8161,216.2492,216.3645,27467.0
2021-06-14 10:50:00,225.25,226.17,225.19,226.15,47431.0,216.4221,217.3061,216.3645,217.2869,47431.0
2021-06-14 11:00:00,226.2,226.33,225.99,226.14,23578.0,217.3349,217.4598,217.1331,217.2773,23578.0
2021-06-14 11:10:00,226.15,226.66,226.11,226.25,29253.0,217.2869,217.7769,217.2484,217.3829,29253.0
2021-06-14 11:20:00,226.22,226.32,225.63,225.68,19767.0,217.3541,217.4502,216.7872,216.8353,19767.0
2021-06-14 11:30:00,225.7,225.79,225.42,225.6,29242.0,216.8545,216.941,216.5855,216.7584,29242.0
2021-06-14 11:40:00,225.65,225.76,225.5,225.52,20381.0,216.8065,216.9121,216.6623,216.6816,20381.0
2021-06-14 11:50:00,225.5,225.68,225.05,225.18,17753.0,216.6623,216.8353,216.23,216.3549,17753.0
2021-06-14 12:00:00,225.25,225.55,225.25,225.49,14200.0,216.4221,216.7104,216.4221,216.6527,14200.0
2021-06-14 12:10:00,225.54,225.6,225.25,225.56,31139.0,216.7008,216.7584,216.4221,216.72,31139.0
2021-06-14 12:20:00,225.5,225.54,225.17,225.21,21822.0,216.6623,216.7008,216.3453,216.3837,21822.0
2021-06-14 12:30:00,225.2,225.36,224.91,224.91,17965.0,216.3741,216.5278,216.0955,216.0955,17965.0
2021-06-14 12:40:00,224.92,225.06,224.72,224.87,19552.0,216.1051,216.2396,215.9129,216.057,19552.0
2021-06-14 12:50:00,224.9,225.07,224.57,224.9,51382.0,216.0859,216.2492,215.7688,216.0859,51382.0
2021-06-14 13:00:00,225.01,225.09,224.84,224.91,14432.0,216.1915,216.2684,216.0282,216.0955,14432.0
2021-06-14 13:10:00,224.89,225.21,224.89,225.16,28561.0,216.0762,216.3837,216.0762,216.3357,28561.0
2021-06-14 13:20:00,225.19,225.27,225.07,225.2,23672.0,216.3645,216.4413,216.2492,216.3741,23672.0
2021-06-14 13:30:00,225.2,225.24,225.0,225.07,12872.0,216.3741,216.4125,216.1819,216.2492,12872.0
2021-06-14 13:40:00,225.06,225.15,224.89,225.09,9942.0,216.2396,216.3261,216.0762,216.2684,9942.0
2021-06-14 13:50:00,225.09,225.13,224.8,224.9,21421.0,216.2684,216.3068,215.9898,216.0859,21421.0
2021-06-14 14:00:00,224.95,225.02,224.72,224.84,26895.0,216.1339,216.2011,215.9129,216.0282,26895.0
2021-06-14 14:10:00,224.86,224.94,224.78,224.82,15231.0,216.0474,216.1243,215.9706,216.009,15231.0
2021-06-14 14:20:00,224.87,224.96,224.76,224.81,14134.0,216.057,216.1435,215.9513,215.9994,14134.0
2021-06-14 14:30:00,224.85,224.98,224.81,224.93,15128.0,216.0378,216.1627,215.9994,216.1147,15128.0
2021-06-14 14:40:00,224.85,225.16,224.85,224.93,19589.0,216.0378,216.3357,216.0378,216.1147,19589.0
2021-06-14 14:50:00,224.91,225.05,224.82,224.91,15016.0,216.0955,216.23,216.009,216.0955,15016.0
2021-06-14 15:00:00,224.87,225.14,224.81,225.14,23253.0,216.057,216.3164,215.9994,216.3164,23253.0
2021-06-14 15:10:00,225.17,225.21,224.87,224.91,30704.0,216.3453,216.3837,216.057,216.0955,30704.0
2021-06-14 15:20:00,224.88,225.13,224.77,225.03,25008.0,216.0666,216.3068,215.9609,216.2108,25008.0
2021-06-14 15:30:00,225.04,225.2,224.8,225.19,39525.0,216.2204,216.3741,215.9898,216.3645,39525.0
2021-06-14 15:40:00,225.2,225.25,225.08,225.2,66655.0,216.3741,216.4221,216.2588,216.3741,66655.0
2021-06-14 15:50:00,225.23,226.15,225.13,226.09,177861.0,216.4029,217.2869,216.3068,217.2292,177861.0
2021-06-15 09:30:00,226.1,226.66,224.4,224.68,70010.0,217.2388,217.7769,215.6054,215.8745,70010.0
2021-06-15 09:40:00,224.78,225.22,224.5,225.0,30700.0,215.9706,216.3933,215.7015,216.1819,30700.0
2021-06-15 09:50:00,225.0,225.37,224.45,224.8,34611.0,216.1819,216.5374,215.6535,215.9898,34611.0
2021-06-15 10:00:00,224.85,224.85,223.72,224.0,27345.0,216.0378,216.0378,214.9521,215.2211,27345.0
2021-06-15 10:10:00,224.02,224.8,224.01,224.38,30814.0,215.2403,215.9898,215.2307,215.5862,30814.0
2021-06-15 10:20:00,224.41,224.45,224.04,224.41,24592.0,215.6151,215.6535,215.2596,215.6151,24592.0
2021-06-15 10:30:00,224.42,224.57,224.22,224.37,22046.0,215.6247,215.7688,215.4325,215.5766,22046.0
2021-06-15 10:40:00,224.4,224.45,224.03,224.03,26264.0,215.6054,215.6535,215.2499,215.2499,26264.0
2021-06-15 10:50:00,224.09,224.14,223.83,223.87,85866.0,215.3076,215.3556,215.0578,215.0962,85866.0
2021-06-15 11:00:00,223.86,223.94,223.3,223.34,37849.0,215.0866,215.1635,214.5486,214.587,37849.0
2021-06-15 11:10:00,223.29,223.47,223.16,223.19,33406.0,214.5389,214.7119,214.414,214.4429,33406.0
2021-06-15 11:20:00,223.19,223.68,223.12,223.58,26331.0,214.4429,214.9137,214.3756,214.8176,26331.0
2021-06-15 11:30:00,223.58,223.78,223.4,223.45,29406.0,214.8176,215.0097,214.6446,214.6927,29406.0
2021-06-15 11:40:00,223.55,223.62,223.28,223.5,44184.0,214.7888,214.856,214.5293,214.7407,44184.0
2021-06-15 11:50:00,223.49,223.62,223.37,223.44,20525.0,214.7311,214.856,214.6158,214.6831,20525.0
2021-06-15 12:00:00,223.44,223.6,223.31,223.6,33022.0,214.6831,214.8368,214.5582,214.8368,33022.0
2021-06-15 12:10:00,223.55,223.75,223.54,223.61,22079.0,214.7888,214.9809,214.7792,214.8464,22079.0
2021-06-15 12:20:00,223.59,223.69,223.45,223.49,13498.0,214.8272,214.9233,214.6927,214.7311,13498.0
2021-06-15 12:30:00,223.45,223.49,223.21,223.49,25922.0,214.6927,214.7311,214.4621,214.7311,25922.0
2021-06-15 12:40:00,223.49,223.5,223.23,223.32,16363.0,214.7311,214.7407,214.4813,214.5678,16363.0
2021-06-15 12:50:00,223.32,223.4,223.17,223.31,14426.0,214.5678,214.6446,214.4237,214.5582,14426.0
2021-06-15 13:00:00,223.35,223.35,223.1,223.25,15393.0,214.5966,214.5966,214.3564,214.5005,15393.0
2021-06-15 13:10:00,223.25,223.29,223.08,223.29,13457.0,214.5005,214.5389,214.3372,214.5389,13457.0
2021-06-15 13:20:00,223.34,223.4,223.22,223.28,13269.0,214.587,214.6446,214.4717,214.5293,13269.0
2021-06-15 13:30:00,223.28,223.42,223.23,223.42,15017.0,214.5293,214.6639,214.4813,214.6639,15017.0
2021-06-15 13:40:00,223.42,223.42,223.23,223.26,12056.0,214.6639,214.6639,214.4813,214.5101,12056.0
2021-06-15 13:50:00,223.28,223.37,223.04,223.09,16908.0,214.5293,214.6158,214.2987,214.3468,16908.0
2021-06-15 14:00:00,223.14,223.29,223.05,223.11,14613.0,214.3948,214.5389,214.3084,214.366,14613.0
2021-06-15 14:10:00,223.12,223.18,222.98,223.0,18727.0,214.3756,214.4333,214.2411,214.2603,18727.0
2021-06-15 14:20:00,223.0,223.03,222.91,223.0,15880.0,214.2603,214.2891,214.1738,214.2603,15880.0
2021-06-15 14:30:00,222.95,223.1,222.93,223.08,20160.0,214.2123,214.3564,214.1931,214.3372,20160.0
2021-06-15 14:40:00,223.11,223.15,222.92,223.06,36711.0,214.366,214.4044,214.1834,214.318,36711.0
2021-06-15 14:50:00,223.09,223.56,223.02,223.32,24625.0,214.3468,214.7984,214.2795,214.5678,24625.0
2021-06-15 15:00:00,223.34,223.35,223.07,223.18,17160.0,214.587,214.5966,214.3276,214.4333,17160.0
2021-06-15 15:10:00,223.15,223.27,223.05,223.09,18225.0,214.4044,214.5197,214.3084,214.3468,18225.0
2021-06-15 15:20:00,223.12,223.21,222.94,222.98,20419.0,214.3756,214.4621,214.2027,214.2411,20419.0
2021-06-15 15:30:00,222.93,223.26,222.87,223.26,26602.0,214.1931,214.5101,214.1354,214.5101,26602.0
2021-06-15 15:40:00,223.29,223.63,223.16,223.63,45470.0,214.5389,214.8656,214.414,214.8656,45470.0
2021-06-15 15:50:00,223.65,223.69,223.22,223.62,136354.0,214.8848,214.9233,214.4717,214.856,136354.0
2021-06-16 09:30:00,223.53,224.15,222.91,223.29,115323.0,214.7695,215.3652,214.1738,214.5389,115323.0
2021-06-16 09:40:00,223.52,224.36,223.27,223.29,61536.0,214.7599,215.567,214.5197,214.5389,61536.0
2021-06-16 09:50:00,223.33,223.84,222.95,223.46,35487.0,214.5774,215.0674,214.2123,214.7023,35487.0
2021-06-16 10:00:00,223.51,223.72,222.83,223.71,40406.0,214.7503,214.9521,214.097,214.9425,40406.0
2021-06-16 10:10:00,223.61,223.89,223.26,223.71,47604.0,214.8464,215.1154,214.5101,214.9425,47604.0
2021-06-16 10:20:00,223.64,224.1,223.53,223.64,27496.0,214.8752,215.3172,214.7695,214.8752,27496.0
2021-06-16 10:30:00,223.66,223.83,223.44,223.56,21128.0,214.8944,215.0578,214.6831,214.7984,21128.0
2021-06-16 10:40:00,223.59,223.59,222.78,223.0,33888.0,214.8272,214.8272,214.0489,214.2603,33888.0
2021-06-16 10:50:00,222.99,223.31,222.96,223.31,21792.0,214.2507,214.5582,214.2219,214.5582,21792.0
2021-06-16 11:00:00,223.37,223.78,223.37,223.67,29865.0,214.6158,215.0097,214.6158,214.9041,29865.0
2021-06-16 11:10:00,223.68,223.68,223.15,223.36,28496.0,214.9137,214.9137,214.4044,214.6062,28496.0
2021-06-16 11:20:00,223.4,223.41,222.76,223.17,25985.0,214.6446,214.6542,214.0297,214.4237,25985.0
2021-06-16 11:30:00,223.17,223.39,223.16,223.27,22487.0,214.4237,214.635,214.414,214.5197,22487.0
2021-06-16 11:40:00,223.29,223.38,222.91,222.91,23963.0,214.5389,214.6254,214.1738,214.1738,23963.0
2021-06-16 11:50:00,222.95,223.12,222.66,222.7,14890.0,214.2123,214.3756,213.9336,213.9721,14890.0
2021-06-16 12:00:00,222.84,222.94,222.72,222.83,19041.0,214.1066,214.2027,213.9913,214.097,19041.0
2021-06-16 12:10:00,222.79,222.9,222.34,222.42,24729.0,214.0585,214.1642,213.6262,213.703,24729.0
2021-06-16 12:20:00,222.42,222.49,222.11,222.3,19555.0,213.703,213.7703,213.4052,213.5877,19555.0
2021-06-16 12:30:00,222.31,222.35,221.97,221.99,20613.0,213.5974,213.6358,213.2707,213.2899,20613.0
2021-06-16 12:40:00,222.08,222.52,222.06,222.36,50628.0,213.3764,213.7991,213.3572,213.6454,50628.0
2021-06-16 12:50:00,222.43,222.58,222.28,222.28,17000.0,213.7127,213.8568,213.5685,213.5685,17000.0
2021-06-16 13:00:00,222.3,222.49,222.12,222.18,27803.0,213.5877,213.7703,213.4148,213.4725,27803.0
2021-06-16 13:10:00,222.2,222.27,221.93,221.97,17787.0,213.4917,213.5589,213.2322,213.2707,17787.0
2021-06-16 13:20:00,221.98,222.28,221.95,222.23,25793.0,213.2803,213.5685,213.2515,213.5205,25793.0
2021-06-16 13:30:00,222.23,222.32,221.82,221.98,24760.0,213.5205,213.607,213.1266,213.2803,24760.0
2021-06-16 13:40:00,221.93,222.16,221.82,221.94,22643.0,213.2322,213.4532,213.1266,213.2419,22643.0
2021-06-16 13:50:00,221.96,222.14,221.83,222.1,28461.0,213.2611,213.434,213.1362,213.3956,28461.0
2021-06-16 14:00:00,221.99,221.99,220.2,220.81,49875.0,213.2899,213.2899,211.57,212.1561,49875.0
2021-06-16 14:10:00,220.78,220.93,220.38,220.54,31985.0,212.1273,212.2714,211.743,211.8967,31985.0
2021-06-16 14:20:00,220.53,221.03,220.21,220.78,33741.0,211.8871,212.3675,211.5797,212.1273,33741.0
2021-06-16 14:30:00,220.73,221.14,220.44,220.71,33498.0,212.0793,212.4732,211.8006,212.0601,33498.0
2021-06-16 14:40:00,220.74,220.97,220.27,220.94,25782.0,212.0889,212.3099,211.6373,212.281,25782.0
2021-06-16 14:50:00,220.94,221.69,220.94,221.69,32680.0,212.281,213.0017,212.281,213.0017,32680.0
2021-06-16 15:00:00,221.73,221.83,221.33,221.43,27480.0,213.0401,213.1362,212.6558,212.7518,27480.0
2021-06-16 15:10:00,221.5,221.76,221.36,221.47,31260.0,212.8191,213.0689,212.6846,212.7903,31260.0
2021-06-16 15:20:00,221.46,221.65,221.34,221.45,39157.0,212.7807,212.9632,212.6654,212.7711,39157.0
2021-06-16 15:30:00,221.44,221.44,221.06,221.3,44219.0,212.7615,212.7615,212.3963,212.6269,44219.0
2021-06-16 15:40:00,221.34,221.69,220.72,221.06,71034.0,212.6654,213.0017,212.0697,212.3963,71034.0
2021-06-16 15:50:00,221.06,221.2,220.46,220.87,182591.0,212.3963,212.5309,211.8199,212.2138,182591.0
2021-06-17 09:30:00,220.27,222.21,220.27,221.9,44328.0,211.6373,213.5013,211.6373,213.2034,44328.0
2021-06-17 09:40:00,221.64,222.53,221.52,222.49,38883.0,212.9536,213.8087,212.8383,213.7703,38883.0
2021-06-17 09:50:00,222.43,222.6,221.49,221.5,32932.0,213.7127,213.876,212.8095,212.8191,32932.0
2021-06-17 10:00:00,221.55,222.29,221.43,222.25,45642.0,212.8671,213.5781,212.7518,213.5397,45642.0
2021-06-17 10:10:00,222.22,222.65,221.65,222.42,27418.0,213.5109,213.924,212.9632,213.703,27418.0
2021-06-17 10:20:00,222.5,223.0,222.48,222.7,17451.0,213.7799,214.2603,213.7607,213.9721,17451.0
2021-06-17 10:30:00,222.65,223.1,222.53,222.59,24113.0,213.924,214.3564,213.8087,213.8664,24113.0
2021-06-17 10:40:00,222.59,222.64,222.11,222.28,15996.0,213.8664,213.9144,213.4052,213.5685,15996.0
2021-06-17 10:50:00,222.23,222.39,222.02,222.2,21580.0,213.5205,213.6742,213.3187,213.4917,21580.0
2021-06-17 11:00:00,222.2,222.46,222.02,222.06,29545.0,213.4917,213.7415,213.3187,213.3572,29545.0
2021-06-17 11:10:00,222.02,222.02,221.56,221.76,21455.0,213.3187,213.3187,212.8767,213.0689,21455.0
2021-06-17 11:20:00,221.82,221.89,221.56,221.69,11811.0,213.1266,213.1938,212.8767,213.0017,11811.0
2021-06-17 11:30:00,221.73,222.21,221.63,221.99,13652.0,213.0401,213.5013,212.944,213.2899,13652.0
2021-06-17 11:40:00,221.92,222.23,221.92,222.21,11894.0,213.2226,213.5205,213.2226,213.5013,11894.0
2021-06-17 11:50:00,222.21,222.3,221.8,221.85,12308.0,213.5013,213.5877,213.1073,213.1554,12308.0
2021-06-17 12:00:00,221.9,222.07,221.73,221.74,13009.0,213.2034,213.3668,213.0401,213.0497,13009.0
2021-06-17 12:10:00,221.71,222.02,221.56,221.57,14389.0,213.0209,213.3187,212.8767,212.8864,14389.0
2021-06-17 12:20:00,221.56,221.56,221.14,221.19,16082.0,212.8767,212.8767,212.4732,212.5213,16082.0
2021-06-17 12:30:00,221.1,221.5,221.08,221.35,12912.0,212.4348,212.8191,212.4156,212.675,12912.0
2021-06-17 12:40:00,221.33,221.62,221.29,221.37,9097.0,212.6558,212.9344,212.6173,212.6942,9097.0
2021-06-17 12:50:00,221.31,221.92,221.19,221.76,15356.0,212.6365,213.2226,212.5213,213.0689,15356.0
2021-06-17 13:00:00,221.77,222.07,221.75,221.91,11697.0,213.0785,213.3668,213.0593,213.213,11697.0
2021-06-17 13:10:00,221.9,222.01,221.72,221.72,7837.0,213.2034,213.3091,213.0305,213.0305,7837.0
2021-06-17 13:20:00,221.76,221.82,221.58,221.7,9689.0,213.0689,213.1266,212.896,213.0113,9689.0
2021-06-17 13:30:00,221.7,221.77,221.53,221.67,15539.0,213.0113,213.0785,212.8479,212.9824,15539.0
2021-06-17 13:40:00,221.68,221.71,221.54,221.61,12828.0,212.992,213.0209,212.8575,212.9248,12828.0
2021-06-17 13:50:00,221.64,221.72,221.33,221.37,17580.0,212.9536,213.0305,212.6558,212.6942,17580.0
2021-06-17 14:00:00,221.4,221.56,221.11,221.21,13967.0,212.723,212.8767,212.4444,212.5405,13967.0
2021-06-17 14:10:00,221.16,221.51,221.14,221.24,19430.0,212.4924,212.8287,212.4732,212.5693,19430.0
2021-06-17 14:20:00,221.24,221.28,220.66,220.92,18672.0,212.5693,212.6077,212.012,212.2618,18672.0
2021-06-17 14:30:00,220.89,221.19,220.87,221.12,21482.0,212.233,212.5213,212.2138,212.454,21482.0
2021-06-17 14:40:00,221.12,221.54,221.02,221.45,13491.0,212.454,212.8575,212.3579,212.7711,13491.0
2021-06-17 14:50:00,221.43,221.51,221.23,221.36,20671.0,212.7518,212.8287,212.5597,212.6846,20671.0
2021-06-17 15:00:00,221.39,221.62,221.28,221.48,12469.0,212.7134,212.9344,212.6077,212.7999,12469.0
2021-06-17 15:10:00,221.46,221.76,221.45,221.7,21571.0,212.7807,213.0689,212.7711,213.0113,21571.0
2021-06-17 15:20:00,221.67,221.93,221.55,221.93,27971.0,212.9824,213.2322,212.8671,213.2322,27971.0
2021-06-17 15:30:00,221.96,222.58,221.85,222.57,48239.0,213.2611,213.8568,213.1554,213.8472,48239.0
2021-06-17 15:40:00,222.56,223.01,222.51,222.94,67670.0,213.8376,214.2699,213.7895,214.2027,67670.0
2021-06-17 15:50:00,222.93,223.02,222.03,222.28,206436.0,214.1931,214.2795,213.3283,213.5685,206436.0
2021-06-18 09:30:00,220.43,220.85,219.01,219.93,474274.0,211.791,212.1946,210.4267,211.3106,474274.0
2021-06-18 09:40:00,219.83,221.02,219.44,220.59,29373.0,211.2146,212.3579,210.8398,211.9448,29373.0
2021-06-18 09:50:00,220.6,221.05,219.89,220.67,39880.0,211.9544,212.3867,211.2722,212.0216,39880.0
2021-06-18 10:00:00,220.57,220.63,219.99,220.38,42836.0,211.9255,211.9832,211.3683,211.743,42836.0
2021-06-18 10:10:00,220.39,220.8,220.17,220.34,16093.0,211.7526,212.1465,211.5412,211.7046,16093.0
2021-06-18 10:20:00,220.27,220.59,220.12,220.4,20218.0,211.6373,211.9448,211.4932,211.7622,20218.0
2021-06-18 10:30:00,220.3,220.35,219.94,220.27,18672.0,211.6661,211.7142,211.3202,211.6373,18672.0
2021-06-18 10:40:00,220.3,220.3,219.2,219.43,35872.0,211.6661,211.6661,210.6092,210.8302,35872.0
2021-06-18 10:50:00,219.54,219.55,218.81,218.89,30754.0,210.9359,210.9455,210.2345,210.3114,30754.0
2021-06-18 11:00:00,218.86,219.4,218.8,219.4,34301.0,210.2826,210.8014,210.2249,210.8014,34301.0
2021-06-18 11:10:00,219.42,219.65,218.91,218.95,43720.0,210.8206,211.0416,210.3306,210.369,43720.0
2021-06-18 11:20:00,218.9,218.95,218.32,218.5,35152.0,210.321,210.369,209.7637,209.9367,35152.0
2021-06-18 11:30:00,218.52,219.03,218.51,218.97,27729.0,209.9559,210.4459,209.9463,210.3883,27729.0
2021-06-18 11:40:00,218.96,219.11,218.72,219.09,14933.0,210.3786,210.5228,210.1481,210.5036,14933.0
2021-06-18 11:50:00,219.1,219.52,219.08,219.52,11462.0,210.5132,210.9167,210.4939,210.9167,11462.0
2021-06-18 12:00:00,219.51,219.97,219.31,219.95,13441.0,210.9071,211.3491,210.7149,211.3298,13441.0
2021-06-18 12:10:00,219.89,220.05,219.59,219.69,11896.0,211.2722,211.4259,210.984,211.08,11896.0
2021-06-18 12:20:00,219.75,219.76,219.55,219.75,11930.0,211.1377,211.1473,210.9455,211.1377,11930.0
2021-06-18 12:30:00,219.78,220.01,219.64,219.92,13284.0,211.1665,211.3875,211.032,211.301,13284.0
2021-06-18 12:40:00,219.87,219.91,219.59,219.62,11359.0,211.253,211.2914,210.984,211.0128,11359.0
2021-06-18 12:50:00,219.66,220.02,219.64,220.01,26354.0,211.0512,211.3971,211.032,211.3875,26354.0
2021-06-18 13:00:00,220.03,220.03,219.81,219.95,10866.0,211.4067,211.4067,211.1953,211.3298,10866.0
2021-06-18 13:10:00,219.96,220.01,219.67,219.72,13789.0,211.3395,211.3875,211.0608,211.1089,13789.0
2021-06-18 13:20:00,219.71,219.71,219.54,219.61,16846.0,211.0993,211.0993,210.9359,211.0032,16846.0
2021-06-18 13:30:00,219.61,219.81,219.5,219.68,16212.0,211.0032,211.1953,210.8975,211.0704,16212.0
2021-06-18 13:40:00,219.68,219.68,219.52,219.53,17569.0,211.0704,211.0704,210.9167,210.9263,17569.0
2021-06-18 13:50:00,219.5,219.75,219.42,219.68,11860.0,210.8975,211.1377,210.8206,211.0704,11860.0
2021-06-18 14:00:00,219.65,219.79,219.55,219.64,25290.0,211.0416,211.1761,210.9455,211.032,25290.0
2021-06-18 14:10:00,219.63,219.7,219.41,219.67,16953.0,211.0224,211.0896,210.811,211.0608,16953.0
2021-06-18 14:20:00,219.67,219.93,219.62,219.85,19885.0,211.0608,211.3106,211.0128,211.2338,19885.0
2021-06-18 14:30:00,219.79,219.84,219.6,219.72,14383.0,211.1761,211.2242,210.9936,211.1089,14383.0
2021-06-18 14:40:00,219.82,219.94,219.69,219.77,14643.0,211.2049,211.3202,211.08,211.1569,14643.0
2021-06-18 14:50:00,219.75,219.95,219.52,219.59,20628.0,211.1377,211.3298,210.9167,210.984,20628.0
2021-06-18 15:00:00,219.64,219.93,219.59,219.79,19824.0,211.032,211.3106,210.984,211.1761,19824.0
2021-06-18 15:10:00,219.79,220.05,219.7,219.84,26815.0,211.1761,211.4259,211.0896,211.2242,26815.0
2021-06-18 15:20:00,219.81,220.02,219.75,219.76,23848.0,211.1953,211.3971,211.1377,211.1473,23848.0
2021-06-18 15:30:00,219.73,219.81,219.22,219.3,37336.0,211.1185,211.1953,210.6285,210.7053,37336.0
2021-06-18 15:40:00,219.28,219.44,218.72,218.83,80396.0,210.6861,210.8398,210.1481,210.2537,80396.0
2021-06-18 15:50:00,218.89,219.53,218.47,218.55,249158.0,210.3114,210.9263,209.9079,209.9847,249158.0
2021-06-21 09:30:00,219.1,220.27,218.16,218.81,74261.0,210.5132,211.6373,209.61,210.2345,74261.0
2021-06-21 09:40:00,218.7,219.15,218.08,219.09,80083.0,210.1288,210.5612,209.5331,210.5036,80083.0
2021-06-21 09:50:00,219.15,220.49,219.14,220.19,54274.0,210.5612,211.8487,210.5516,211.5604,54274.0
2021-06-21 10:00:00,220.19,221.45,220.15,221.24,63675.0,211.5604,212.7711,211.522,212.5693,63675.0
2021-06-21 10:10:00,221.23,221.76,220.84,221.31,97590.0,212.5597,213.0689,212.185,212.6365,97590.0
2021-06-21 10:20:00,221.3,221.58,220.75,221.52,100620.0,212.6269,212.896,212.0985,212.8383,100620.0
2021-06-21 10:30:00,221.5,221.89,221.28,221.68,77253.0,212.8191,213.1938,212.6077,212.992,77253.0
2021-06-21 10:40:00,221.68,221.78,221.1,221.6,38815.0,212.992,213.0881,212.4348,212.9152,38815.0
2021-06-21 10:50:00,221.61,221.66,221.3,221.38,60656.0,212.9248,212.9728,212.6269,212.7038,60656.0
2021-06-21 11:00:00,221.4,222.18,221.34,221.98,41117.0,212.723,213.4725,212.6654,213.2803,41117.0
2021-06-21 11:10:00,221.95,223.17,221.92,223.09,85205.0,213.2515,214.4237,213.2226,214.3468,85205.0
2021-06-21 11:20:00,223.11,223.77,222.97,223.31,115211.0,214.366,215.0001,214.2315,214.5582,115211.0
2021-06-21 11:30:00,223.31,223.48,223.16,223.44,39385.0,214.5582,214.7215,214.414,214.6831,39385.0
2021-06-21 11:40:00,223.43,223.43,222.77,223.04,42820.0,214.6735,214.6735,214.0393,214.2987,42820.0
2021-06-21 11:50:00,223.04,223.08,222.47,222.85,66663.0,214.2987,214.3372,213.7511,214.1162,66663.0
2021-06-21 12:00:00,222.81,223.24,222.59,222.96,47449.0,214.0778,214.4909,213.8664,214.2219,47449.0
2021-06-21 12:10:00,222.99,223.46,222.99,223.26,48977.0,214.2507,214.7023,214.2507,214.5101,48977.0
2021-06-21 12:20:00,223.26,223.32,222.89,223.09,50905.0,214.5101,214.5678,214.1546,214.3468,50905.0
2021-06-21 12:30:00,223.12,223.34,223.0,223.13,29911.0,214.3756,214.587,214.2603,214.3852,29911.0
2021-06-21 12:40:00,223.18,223.29,223.05,223.09,25727.0,214.4333,214.5389,214.3084,214.3468,25727.0
2021-06-21 12:50:00,223.02,223.07,222.7,222.75,37967.0,214.2795,214.3276,213.9721,214.0201,37967.0
2021-06-21 13:00:00,222.8,222.88,222.71,222.74,27095.0,214.0682,214.145,213.9817,214.0105,27095.0
2021-06-21 13:10:00,222.74,222.88,222.57,222.6,25665.0,214.0105,214.145,213.8472,213.876,25665.0
2021-06-21 13:20:00,222.57,222.57,221.9,222.28,40953.0,213.8472,213.8472,213.2034,213.5685,40953.0
2021-06-21 13:30:00,222.28,222.33,222.01,222.33,36035.0,213.5685,213.6166,213.3091,213.6166,36035.0
2021-06-21 13:40:00,222.33,222.66,222.29,222.36,35212.0,213.6166,213.9336,213.5781,213.6454,35212.0
2021-06-21 13:50:00,222.36,222.55,221.9,221.95,21049.0,213.6454,213.828,213.2034,213.2515,21049.0
2021-06-21 14:00:00,222.0,222.04,221.76,221.85,35034.0,213.2995,213.3379,213.0689,213.1554,35034.0
2021-06-21 14:10:00,221.83,222.08,221.81,221.96,61672.0,213.1362,213.3764,213.117,213.2611,61672.0
2021-06-21 14:20:00,221.89,222.04,221.56,221.82,91438.0,213.1938,213.3379,212.8767,213.1266,91438.0
2021-06-21 14:30:00,221.83,221.96,221.65,221.9,36372.0,213.1362,213.2611,212.9632,213.2034,36372.0
2021-06-21 14:40:00,221.92,221.98,221.7,221.71,36879.0,213.2226,213.2803,213.0113,213.0209,36879.0
2021-06-21 14:50:00,221.67,221.93,221.61,221.83,39418.0,212.9824,213.2322,212.9248,213.1362,39418.0
2021-06-21 15:00:00,221.83,222.43,221.78,222.28,41942.0,213.1362,213.7127,213.0881,213.5685,41942.0
2021-06-21 15:10:00,222.31,222.42,222.11,222.32,65644.0,213.5974,213.703,213.4052,213.607,65644.0
2021-06-21 15:20:00,222.3,222.47,222.23,222.28,75967.0,213.5877,213.7511,213.5205,213.5685,75967.0
2021-06-21 15:30:00,222.28,222.48,222.15,222.29,104422.0,213.5685,213.7607,213.4436,213.5781,104422.0
2021-06-21 15:40:00,222.32,222.46,222.18,222.28,99835.0,213.607,213.7415,213.4725,213.5685,99835.0
2021-06-21 15:50:00,222.31,222.87,221.94,222.59,275344.0,213.5974,214.1354,213.2419,213.8664,275344.0
2021-06-22 09:30:00,222.63,223.61,221.99,222.49,72421.0,213.9048,214.8464,213.2899,213.7703,72421.0
2021-06-22 09:40:00,222.32,222.72,221.95,222.21,24553.0,213.607,213.9913,213.2515,213.5013,24553.0
2021-06-22 09:50:00,222.11,222.81,221.88,221.88,38547.0,213.4052,214.0778,213.1842,213.1842,38547.0
2021-06-22 10:00:00,221.78,221.78,221.12,221.34,40205.0,213.0881,213.0881,212.454,212.6654,40205.0
2021-06-22 10:10:00,221.46,222.18,221.42,221.6,34099.0,212.7807,213.4725,212.7422,212.9152,34099.0
2021-06-22 10:20:00,221.66,221.91,221.46,221.74,37802.0,212.9728,213.213,212.7807,213.0497,37802.0
2021-06-22 10:30:00,221.7,221.74,221.19,221.44,24936.0,213.0113,213.0497,212.5213,212.7615,24936.0
2021-06-22 10:40:00,221.44,221.81,221.37,221.48,22337.0,212.7615,213.117,212.6942,212.7999,22337.0
2021-06-22 10:50:00,221.49,221.54,221.07,221.52,18664.0,212.8095,212.8575,212.406,212.8383,18664.0
2021-06-22 11:00:00,221.55,222.12,221.55,222.11,18377.0,212.8671,213.4148,212.8671,213.4052,18377.0
2021-06-22 11:10:00,222.12,222.46,222.1,222.4,17124.0,213.4148,213.7415,213.3956,213.6838,17124.0
2021-06-22 11:20:00,222.42,222.82,222.32,222.66,24394.0,213.703,214.0874,213.607,213.9336,24394.0
2021-06-22 11:30:00,222.66,222.83,222.51,222.52,38217.0,213.9336,214.097,213.7895,213.7991,38217.0
2021-06-22 11:40:00,222.51,222.53,221.87,222.03,18729.0,213.7895,213.8087,213.1746,213.3283,18729.0
2021-06-22 11:50:00,221.97,222.18,221.4,221.4,12824.0,213.2707,213.4725,212.723,212.723,12824.0
2021-06-22 12:00:00,221.4,221.73,221.06,221.62,19939.0,212.723,213.0401,212.3963,212.9344,19939.0
2021-06-22 12:10:00,221.62,221.98,221.53,221.98,7139.0,212.9344,213.2803,212.8479,213.2803,7139.0
2021-06-22 12:20:00,222.0,222.39,222.0,222.39,13998.0,213.2995,213.6742,213.2995,213.6742,13998.0
2021-06-22 12:30:00,222.44,222.47,222.05,222.09,14552.0,213.7223,213.7511,213.3475,213.386,14552.0
2021-06-22 12:40:00,222.08,222.13,221.81,222.06,12338.0,213.3764,213.4244,213.117,213.3572,12338.0
2021-06-22 12:50:00,222.07,222.18,221.93,222.04,9013.0,213.3668,213.4725,213.2322,213.3379,9013.0
2021-06-22 13:00:00,221.99,221.99,221.66,221.67,10331.0,213.2899,213.2899,212.9728,212.9824,10331.0
2021-06-22 13:10:00,221.63,221.71,221.46,221.46,11837.0,212.944,213.0209,212.7807,212.7807,11837.0
2021-06-22 13:20:00,221.49,221.62,221.46,221.59,12490.0,212.8095,212.9344,212.7807,212.9056,12490.0
2021-06-22 13:30:00,221.59,221.84,221.43,221.45,12923.0,212.9056,213.1458,212.7518,212.7711,12923.0
2021-06-22 13:40:00,221.46,221.52,221.33,221.41,12043.0,212.7807,212.8383,212.6558,212.7326,12043.0
2021-06-22 13:50:00,221.41,221.45,220.92,220.98,12045.0,212.7326,212.7711,212.2618,212.3195,12045.0
2021-06-22 14:00:00,221.0,221.01,220.8,220.96,15037.0,212.3387,212.3483,212.1465,212.3003,15037.0
2021-06-22 14:10:00,220.99,220.99,220.51,220.73,15398.0,212.3291,212.3291,211.8679,212.0793,15398.0
2021-06-22 14:20:00,220.71,220.85,220.66,220.76,7987.0,212.0601,212.1946,212.012,212.1081,7987.0
2021-06-22 14:30:00,220.78,221.0,220.72,220.88,19210.0,212.1273,212.3387,212.0697,212.2234,19210.0
2021-06-22 14:40:00,220.91,221.16,220.83,220.83,17514.0,212.2522,212.4924,212.1754,212.1754,17514.0
2021-06-22 14:50:00,220.83,221.14,220.7,221.12,11720.0,212.1754,212.4732,212.0505,212.454,11720.0
2021-06-22 15:00:00,221.15,221.38,221.15,221.33,11202.0,212.4828,212.7038,212.4828,212.6558,11202.0
2021-06-22 15:10:00,221.38,221.47,221.26,221.32,11785.0,212.7038,212.7903,212.5885,212.6462,11785.0
2021-06-22 15:20:00,221.31,221.57,221.28,221.47,14907.0,212.6365,212.8864,212.6077,212.7903,14907.0
2021-06-22 15:30:00,221.48,221.79,221.45,221.66,20928.0,212.7999,213.0977,212.7711,212.9728,20928.0
2021-06-22 15:40:00,221.62,221.82,221.38,221.44,30102.0,212.9344,213.1266,212.7038,212.7615,30102.0
2021-06-22 15:50:00,221.33,221.82,221.16,221.43,113051.0,212.6558,213.1266,212.4924,212.7518,113051.0
2021-06-23 09:30:00,222.06,222.24,219.63,219.86,49303.0,213.3572,213.5301,211.0224,211.2434,49303.0
2021-06-23 09:40:00,219.69,220.41,219.44,220.23,45630.0,211.08,211.7718,210.8398,211.5989,45630.0
2021-06-23 09:50:00,220.23,220.5,219.86,219.91,31910.0,211.5989,211.8583,211.2434,211.2914,31910.0
2021-06-23 10:00:00,219.92,220.09,219.03,219.11,35437.0,211.301,211.4644,210.4459,210.5228,35437.0
2021-06-23 10:10:00,219.11,219.24,218.36,218.52,81287.0,210.5228,210.6477,209.8022,209.9559,81287.0
2021-06-23 10:20:00,218.55,218.94,218.46,218.64,38861.0,209.9847,210.3594,209.8982,210.0712,38861.0
2021-06-23 10:30:00,218.66,218.76,218.2,218.66,27925.0,210.0904,210.1865,209.6484,210.0904,27925.0
2021-06-23 10:40:00,218.57,218.8,218.55,218.62,18720.0,210.0039,210.2249,209.9847,210.052,18720.0
2021-06-23 10:50:00,218.66,218.71,218.16,218.19,28403.0,210.0904,210.1384,209.61,209.6388,28403.0
2021-06-23 11:00:00,218.2,218.34,217.37,218.2,46891.0,209.6484,209.7829,208.851,209.6484,46891.0
2021-06-23 11:10:00,218.25,218.33,217.94,218.3,23044.0,209.6965,209.7733,209.3986,209.7445,23044.0
2021-06-23 11:20:00,218.42,218.52,218.11,218.25,20998.0,209.8598,209.9559,209.562,209.6965,20998.0
2021-06-23 11:30:00,218.22,218.23,217.95,218.03,14364.0,209.6676,209.6773,209.4082,209.4851,14364.0
2021-06-23 11:40:00,218.02,218.08,217.71,217.78,44612.0,209.4755,209.5331,209.1776,209.2449,44612.0
2021-06-23 11:50:00,217.79,218.19,217.73,218.19,30639.0,209.2545,209.6388,209.1969,209.6388,30639.0
2021-06-23 12:00:00,218.17,218.17,217.78,217.94,25772.0,209.6196,209.6196,209.2449,209.3986,25772.0
2021-06-23 12:10:00,217.9,218.1,217.86,218.04,21343.0,209.3602,209.5524,209.3218,209.4947,21343.0
2021-06-23 12:20:00,218.02,218.22,218.01,218.16,55759.0,209.4755,209.6676,209.4659,209.61,55759.0
2021-06-23 12:30:00,218.15,218.16,217.82,217.87,18480.0,209.6004,209.61,209.2833,209.3314,18480.0
2021-06-23 12:40:00,217.81,218.08,217.78,218.0,14334.0,209.2737,209.5331,209.2449,209.4563,14334.0
2021-06-23 12:50:00,218.05,218.21,217.98,218.1,23438.0,209.5043,209.658,209.4371,209.5524,23438.0
2021-06-23 13:00:00,218.1,218.19,218.03,218.12,18440.0,209.5524,209.6388,209.4851,209.5716,18440.0
2021-06-23 13:10:00,218.17,218.3,218.08,218.15,40789.0,209.6196,209.7445,209.5331,209.6004,40789.0
2021-06-23 13:20:00,218.18,218.2,217.89,217.95,14528.0,209.6292,209.6484,209.3506,209.4082,14528.0
2021-06-23 13:30:00,217.95,217.96,217.76,217.83,16062.0,209.4082,209.4178,209.2257,209.2929,16062.0
2021-06-23 13:40:00,217.86,218.08,217.78,218.0,18985.0,209.3218,209.5331,209.2449,209.4563,18985.0
2021-06-23 13:50:00,218.01,218.39,218.0,218.25,15204.0,209.4659,209.831,209.4563,209.6965,15204.0
2021-06-23 14:00:00,218.25,218.55,217.98,218.35,25463.0,209.6965,209.9847,209.4371,209.7926,25463.0
2021-06-23 14:10:00,218.38,218.66,218.17,218.23,20070.0,209.8214,210.0904,209.6196,209.6773,20070.0
2021-06-23 14:20:00,218.26,218.26,217.89,217.89,24228.0,209.7061,209.7061,209.3506,209.3506,24228.0
2021-06-23 14:30:00,217.9,217.94,217.75,217.9,23272.0,209.3602,209.3986,209.2161,209.3602,23272.0
2021-06-23 14:40:00,217.9,217.96,217.68,217.69,25281.0,209.3602,209.4178,209.1488,209.1584,25281.0
2021-06-23 14:50:00,217.69,217.84,217.59,217.7,25152.0,209.1584,209.3025,209.0623,209.168,25152.0
2021-06-23 15:00:00,217.66,217.76,217.59,217.63,27251.0,209.1296,209.2257,209.0623,209.1008,27251.0
2021-06-23 15:10:00,217.62,217.7,217.38,217.4,39271.0,209.0912,209.168,208.8606,208.8798,39271.0
2021-06-23 15:20:00,217.42,217.59,217.36,217.45,46987.0,208.899,209.0623,208.8414,208.9278,46987.0
2021-06-23 15:30:00,217.45,217.61,217.15,217.2,59636.0,208.9278,209.0816,208.6396,208.6876,59636.0
2021-06-23 15:40:00,217.17,217.5,217.16,217.46,61100.0,208.6588,208.9759,208.6492,208.9374,61100.0
2021-06-23 15:50:00,217.43,217.46,217.0,217.09,213351.0,208.9086,208.9374,208.4955,208.5819,213351.0
2021-06-24 09:30:00,234.92,238.85,233.03,237.34,1380285.0,225.7132,229.4891,223.8972,228.0383,1380285.0
2021-06-24 09:40:00,237.5,239.37,235.41,236.1,778062.0,228.192,229.9888,226.1839,226.8469,778062.0
2021-06-24 09:50:00,235.99,237.28,234.6,235.81,401231.0,226.7412,227.9807,225.4057,226.5683,401231.0
2021-06-24 10:00:00,235.81,238.56,235.71,237.44,512082.0,226.5683,229.2105,226.4722,228.1344,512082.0
2021-06-24 10:10:00,237.44,237.89,236.87,237.4,163955.0,228.1344,228.5668,227.5867,228.096,163955.0
2021-06-24 10:20:00,237.4,238.3,236.01,236.23,341868.0,228.096,228.9607,226.7604,226.9718,341868.0
2021-06-24 10:30:00,236.21,237.0,235.54,235.54,180142.0,226.9526,227.7116,226.3089,226.3089,180142.0
2021-06-24 10:40:00,235.55,236.49,235.31,235.49,279003.0,226.3185,227.2216,226.0879,226.2608,279003.0
2021-06-24 10:50:00,235.49,235.54,233.67,233.74,238988.0,226.2608,226.3089,224.5121,224.5794,238988.0
2021-06-24 11:00:00,233.77,234.4,232.25,232.26,335176.0,224.6082,225.2135,223.1478,223.1574,335176.0
2021-06-24 11:10:00,232.34,233.39,231.26,233.07,308482.0,223.2343,224.2431,222.1966,223.9357,308482.0
2021-06-24 11:20:00,233.14,233.27,230.42,230.96,250911.0,224.0029,224.1278,221.3895,221.9084,250911.0
2021-06-24 11:30:00,230.96,231.89,230.91,231.62,163103.0,221.9084,222.8019,221.8603,222.5425,163103.0
2021-06-24 11:40:00,231.65,232.3,231.5,231.88,145045.0,222.5713,223.1958,222.4272,222.7923,145045.0
2021-06-24 11:50:00,231.88,232.7,231.7,232.26,128324.0,222.7923,223.5802,222.6193,223.1574,128324.0
2021-06-24 12:00:00,232.26,232.71,231.89,232.02,77033.0,223.1574,223.5898,222.8019,222.9268,77033.0
2021-06-24 12:10:00,232.02,232.67,231.66,232.63,96621.0,222.9268,223.5513,222.5809,223.5129,96621.0
2021-06-24 12:20:00,232.6,233.17,232.5,233.02,76780.0,223.4841,224.0317,223.388,223.8876,76780.0
2021-06-24 12:30:00,233.02,233.74,233.01,233.01,106726.0,223.8876,224.5794,223.878,223.878,106726.0
2021-06-24 12:40:00,233.06,233.25,232.52,232.54,92966.0,223.926,224.1086,223.4072,223.4264,92966.0
2021-06-24 12:50:00,232.53,234.98,232.38,234.52,187048.0,223.4168,225.7708,223.2727,225.3288,187048.0
2021-06-24 13:00:00,234.55,234.69,233.92,234.03,109228.0,225.3577,225.4922,224.7523,224.858,109228.0
2021-06-24 13:10:00,234.09,234.55,233.66,234.26,197412.0,224.9157,225.3577,224.5025,225.079,197412.0
2021-06-24 13:20:00,234.36,236.14,234.17,234.39,138348.0,225.1751,226.8853,224.9925,225.2039,138348.0
2021-06-24 13:30:00,234.4,235.23,234.21,235.11,75984.0,225.2135,226.011,225.031,225.8957,75984.0
2021-06-24 13:40:00,235.0,235.19,233.73,233.87,98749.0,225.79,225.9726,224.5698,224.7043,98749.0
2021-06-24 13:50:00,233.84,234.37,233.84,234.04,60700.0,224.6755,225.1847,224.6755,224.8676,60700.0
2021-06-24 14:00:00,234.02,234.12,233.89,234.0,72189.0,224.8484,224.9445,224.7235,224.8292,72189.0
2021-06-24 14:10:00,233.98,234.06,233.19,233.6,100244.0,224.81,224.8869,224.051,224.4449,100244.0
2021-06-24 14:20:00,233.58,234.08,233.14,234.02,79277.0,224.4257,224.9061,224.0029,224.8484,79277.0
2021-06-24 14:30:00,234.0,234.28,233.93,234.09,75472.0,224.8292,225.0982,224.762,224.9157,75472.0
2021-06-24 14:40:00,234.04,234.34,233.95,234.2,85857.0,224.8676,225.1559,224.7812,225.0214,85857.0
2021-06-24 14:50:00,234.18,234.5,234.02,234.3,69998.0,225.0022,225.3096,224.8484,225.1175,69998.0
2021-06-24 15:00:00,234.28,234.31,233.45,233.64,105878.0,225.0982,225.1271,224.3008,224.4833,105878.0
2021-06-24 15:10:00,233.6,234.13,233.58,234.01,96988.0,224.4449,224.9541,224.4257,224.8388,96988.0
2021-06-24 15:20:00,234.0,234.23,233.61,233.63,218906.0,224.8292,225.0502,224.4545,224.4737,218906.0
2021-06-24 15:30:00,233.57,233.58,232.6,233.11,150040.0,224.4161,224.4257,223.4841,223.9741,150040.0
2021-06-24 15:40:00,233.11,233.46,232.95,233.44,158580.0,223.9741,224.3104,223.8204,224.2912,158580.0
2021-06-24 15:50:00,233.41,233.58,232.56,232.97,534389.0,224.2623,224.4257,223.4456,223.8396,534389.0
2021-06-25 09:30:00,233.12,233.49,231.32,231.41,159908.0,223.9837,224.3392,222.2542,222.3407,159908.0
2021-06-25 09:40:00,231.47,231.84,230.21,230.63,104137.0,222.3984,222.7539,221.1877,221.5913,104137.0
2021-06-25 09:50:00,230.61,230.91,230.35,230.73,94436.0,221.5721,221.8603,221.3223,221.6874,94436.0
2021-06-25 10:00:00,230.77,230.89,229.67,229.94,93481.0,221.7258,221.8411,220.6689,220.9283,93481.0
2021-06-25 10:10:00,229.96,230.79,229.9,230.42,93303.0,220.9475,221.745,220.8899,221.3895,93303.0
2021-06-25 10:20:00,230.39,230.39,229.51,230.27,97088.0,221.3607,221.3607,220.5152,221.2454,97088.0
2021-06-25 10:30:00,230.23,230.97,230.07,230.13,67621.0,221.207,221.918,221.0532,221.1109,67621.0
2021-06-25 10:40:00,230.09,230.9,230.03,230.66,56927.0,221.0724,221.8507,221.0148,221.6201,56927.0
2021-06-25 10:50:00,230.73,231.18,230.4,230.45,80325.0,221.6874,222.1197,221.3703,221.4183,80325.0
2021-06-25 11:00:00,230.45,230.77,230.32,230.58,48047.0,221.4183,221.7258,221.2934,221.5432,48047.0
2021-06-25 11:10:00,230.62,230.62,229.75,229.99,81540.0,221.5817,221.5817,220.7458,220.9764,81540.0
2021-06-25 11:20:00,229.97,230.32,229.39,230.32,67916.0,220.9571,221.2934,220.3999,221.2934,67916.0
2021-06-25 11:30:00,230.38,230.9,230.38,230.75,90641.0,221.3511,221.8507,221.3511,221.7066,90641.0
2021-06-25 11:40:00,230.81,231.49,230.8,231.28,48647.0,221.7642,222.4176,221.7546,222.2158,48647.0
2021-06-25 11:50:00,231.18,231.31,230.35,230.58,103698.0,222.1197,222.2446,221.3223,221.5432,103698.0
2021-06-25 12:00:00,230.63,230.68,230.09,230.09,105339.0,221.5913,221.6393,221.0724,221.0724,105339.0
2021-06-25 12:10:00,230.15,230.51,229.87,229.98,186287.0,221.1301,221.476,220.8611,220.9668,186287.0
2021-06-25 12:20:00,229.98,230.23,229.81,229.94,77888.0,220.9668,221.207,220.8034,220.9283,77888.0
2021-06-25 12:30:00,230.02,230.41,229.95,230.27,57099.0,221.0052,221.3799,220.9379,221.2454,57099.0
2021-06-25 12:40:00,230.27,230.69,230.24,230.39,39716.0,221.2454,221.6489,221.2166,221.3607,39716.0
2021-06-25 12:50:00,230.37,230.66,230.17,230.33,32428.0,221.3415,221.6201,221.1493,221.303,32428.0
2021-06-25 13:00:00,230.32,230.61,230.23,230.51,32364.0,221.2934,221.5721,221.207,221.476,32364.0
2021-06-25 13:10:00,230.52,230.91,230.35,230.81,23713.0,221.4856,221.8603,221.3223,221.7642,23713.0
2021-06-25 13:20:00,230.84,231.25,230.8,231.17,29013.0,221.7931,222.187,221.7546,222.1101,29013.0
2021-06-25 13:30:00,231.19,231.33,230.82,231.14,73536.0,222.1293,222.2638,221.7738,222.0813,73536.0
2021-06-25 13:40:00,231.1,231.11,230.52,230.59,40564.0,222.0429,222.0525,221.4856,221.5529,40564.0
2021-06-25 13:50:00,230.63,230.81,230.55,230.74,21136.0,221.5913,221.7642,221.5144,221.697,21136.0
2021-06-25 14:00:00,230.77,230.85,230.35,230.44,28227.0,221.7258,221.8027,221.3223,221.4087,28227.0
2021-06-25 14:10:00,230.41,230.6,230.36,230.49,23831.0,221.3799,221.5625,221.3319,221.4568,23831.0
2021-06-25 14:20:00,230.52,230.67,230.26,230.57,23520.0,221.4856,221.6297,221.2358,221.5336,23520.0
2021-06-25 14:30:00,230.59,230.72,230.29,230.67,24841.0,221.5529,221.6778,221.2646,221.6297,24841.0
2021-06-25 14:40:00,230.68,230.82,230.58,230.66,25745.0,221.6393,221.7738,221.5432,221.6201,25745.0
2021-06-25 14:50:00,230.56,231.1,230.56,231.01,29851.0,221.524,222.0429,221.524,221.9564,29851.0
2021-06-25 15:00:00,231.1,231.25,230.94,231.23,33254.0,222.0429,222.187,221.8891,222.1678,33254.0
2021-06-25 15:10:00,231.24,231.7,231.15,231.54,33772.0,222.1774,222.6193,222.0909,222.4656,33772.0
2021-06-25 15:20:00,231.54,231.76,231.22,231.35,36666.0,222.4656,222.677,222.1582,222.2831,36666.0
2021-06-25 15:30:00,231.38,231.44,230.96,231.27,76025.0,222.3119,222.3695,221.9084,222.2062,76025.0
2021-06-25 15:40:00,231.27,231.54,231.18,231.41,95863.0,222.2062,222.4656,222.1197,222.3407,95863.0
2021-06-25 15:50:00,231.36,231.85,230.0,230.15,462050.0,222.2927,222.7635,220.986,221.1301,462050.0
2021-06-28 09:30:00,229.0,229.88,228.61,229.06,110147.0,220.0252,220.8707,219.6505,220.0828,110147.0
2021-06-28 09:40:00,229.06,229.6,227.88,227.88,60003.0,220.0828,220.6017,218.9491,218.9491,60003.0
2021-06-28 09:50:00,227.83,228.21,227.0,227.49,107728.0,218.901,219.2661,218.1035,218.5743,107728.0
2021-06-28 10:00:00,227.5,227.66,227.16,227.16,50418.0,218.584,218.7377,218.2573,218.2573,50418.0
2021-06-28 10:10:00,227.23,227.72,227.11,227.57,55456.0,218.3245,218.7953,218.2092,218.6512,55456.0
2021-06-28 10:20:00,227.58,227.67,227.02,227.22,37185.0,218.6608,218.7473,218.1228,218.3149,37185.0
2021-06-28 10:30:00,227.23,227.56,227.12,227.19,36748.0,218.3245,218.6416,218.2188,218.2861,36748.0
2021-06-28 10:40:00,227.17,227.62,227.17,227.62,37518.0,218.2669,218.6992,218.2669,218.6992,37518.0
2021-06-28 10:50:00,227.61,227.61,226.95,227.01,31981.0,218.6896,218.6896,218.0555,218.1132,31981.0
2021-06-28 11:00:00,227.0,227.88,226.87,227.38,75550.0,218.1035,218.9491,217.9786,218.4687,75550.0
2021-06-28 11:10:00,227.23,227.48,227.08,227.36,24651.0,218.3245,218.5647,218.1804,218.4494,24651.0
2021-06-28 11:20:00,227.33,227.74,227.05,227.62,25894.0,218.4206,218.8145,218.1516,218.6992,25894.0
2021-06-28 11:30:00,227.73,227.88,227.38,227.78,35386.0,218.8049,218.9491,218.4687,218.853,35386.0
2021-06-28 11:40:00,227.78,228.1,227.77,227.89,28775.0,218.853,219.1604,218.8434,218.9587,28775.0
2021-06-28 11:50:00,227.89,228.07,227.66,227.85,27398.0,218.9587,219.1316,218.7377,218.9202,27398.0
2021-06-28 12:00:00,227.84,228.1,227.66,228.08,14800.0,218.9106,219.1604,218.7377,219.1412,14800.0
2021-06-28 12:10:00,228.05,228.44,227.91,228.37,16184.0,219.1124,219.4871,218.9779,219.4199,16184.0
2021-06-28 12:20:00,228.37,228.4,228.18,228.28,47970.0,219.4199,219.4487,219.2373,219.3334,47970.0
2021-06-28 12:30:00,228.3,228.65,228.25,228.43,16808.0,219.3526,219.6889,219.3046,219.4775,16808.0
2021-06-28 12:40:00,228.44,228.72,228.32,228.37,161393.0,219.4871,219.7561,219.3718,219.4199,161393.0
2021-06-28 12:50:00,228.39,228.57,228.0,228.03,30039.0,219.4391,219.612,219.0644,219.0932,30039.0
2021-06-28 13:00:00,227.99,227.99,227.1,227.54,59383.0,219.0547,219.0547,218.1996,218.6224,59383.0
2021-06-28 13:10:00,227.56,228.52,227.56,228.52,19457.0,218.6416,219.564,218.6416,219.564,19457.0
2021-06-28 13:20:00,228.52,228.61,227.85,228.14,22327.0,219.564,219.6505,218.9202,219.1989,22327.0
2021-06-28 13:30:00,228.21,228.24,227.56,228.04,24174.0,219.2661,219.295,218.6416,219.1028,24174.0
2021-06-28 13:40:00,228.04,228.17,227.88,228.0,27695.0,219.1028,219.2277,218.9491,219.0644,27695.0
2021-06-28 13:50:00,227.95,228.05,227.84,227.91,21069.0,219.0163,219.1124,218.9106,218.9779,21069.0
2021-06-28 14:00:00,227.91,228.12,227.84,227.93,29728.0,218.9779,219.1797,218.9106,218.9971,29728.0
2021-06-28 14:10:00,227.91,227.98,227.44,227.45,14399.0,218.9779,219.0451,218.5263,218.5359,14399.0
2021-06-28 14:20:00,227.44,227.63,227.38,227.59,12147.0,218.5263,218.7089,218.4687,218.6704,12147.0
2021-06-28 14:30:00,227.59,227.73,227.5,227.67,14203.0,218.6704,218.8049,218.584,218.7473,14203.0
2021-06-28 14:40:00,227.64,227.82,227.55,227.81,19267.0,218.7185,218.8914,218.632,218.8818,19267.0
2021-06-28 14:50:00,227.79,227.87,227.47,227.65,19313.0,218.8626,218.9395,218.5551,218.7281,19313.0
2021-06-28 15:00:00,227.67,228.0,227.63,227.84,13279.0,218.7473,219.0644,218.7089,218.9106,13279.0
2021-06-28 15:10:00,227.83,228.36,227.83,228.19,23796.0,218.901,219.4102,218.901,219.2469,23796.0
2021-06-28 15:20:00,228.23,228.24,227.96,228.02,18256.0,219.2853,219.295,219.0259,219.0836,18256.0
2021-06-28 15:30:00,228.06,228.37,228.0,228.31,27974.0,219.122,219.4199,219.0644,219.3622,27974.0
2021-06-28 15:40:00,228.28,228.51,228.19,228.19,42437.0,219.3334,219.5544,219.2469,219.2469,42437.0
2021-06-28 15:50:00,228.18,228.63,228.13,228.22,162505.0,219.2373,219.6697,219.1893,219.2757,162505.0
2021-06-29 09:30:00,228.25,229.51,227.85,229.26,77156.0,219.3046,220.5152,218.9202,220.275,77156.0
2021-06-29 09:40:00,229.34,231.18,229.18,230.58,62522.0,220.3518,222.1197,220.1981,221.5432,62522.0
2021-06-29 09:50:00,230.73,230.96,229.8,230.62,31164.0,221.6874,221.9084,220.7938,221.5817,31164.0
2021-06-29 10:00:00,230.69,230.82,229.99,230.81,38235.0,221.6489,221.7738,220.9764,221.7642,38235.0
2021-06-29 10:10:00,230.68,231.4,230.51,230.76,73817.0,221.6393,222.3311,221.476,221.7162,73817.0
2021-06-29 10:20:00,230.79,230.96,230.2,230.49,33306.0,221.745,221.9084,221.1781,221.4568,33306.0
2021-06-29 10:30:00,230.55,230.61,230.3,230.46,19309.0,221.5144,221.5721,221.2742,221.4279,19309.0
2021-06-29 10:40:00,230.55,230.7,230.31,230.47,19973.0,221.5144,221.6585,221.2838,221.4376,19973.0
2021-06-29 10:50:00,230.51,230.54,230.12,230.31,19767.0,221.476,221.5048,221.1013,221.2838,19767.0
2021-06-29 11:00:00,230.4,230.44,230.0,230.24,14082.0,221.3703,221.4087,220.986,221.2166,14082.0
2021-06-29 11:10:00,230.22,230.22,229.75,229.85,14897.0,221.1974,221.1974,220.7458,220.8419,14897.0
2021-06-29 11:20:00,230.0,230.02,229.76,229.83,19927.0,220.986,221.0052,220.7554,220.8226,19927.0
2021-06-29 11:30:00,229.86,230.08,229.39,230.03,23995.0,220.8515,221.0628,220.3999,221.0148,23995.0
2021-06-29 11:40:00,230.03,230.18,230.0,230.0,33199.0,221.0148,221.1589,220.986,220.986,33199.0
2021-06-29 11:50:00,229.92,230.01,229.85,229.92,9575.0,220.9091,220.9956,220.8419,220.9091,9575.0
2021-06-29 12:00:00,230.05,230.06,229.82,229.87,17692.0,221.034,221.0436,220.813,220.8611,17692.0
2021-06-29 12:10:00,229.86,230.12,229.85,230.09,8105.0,220.8515,221.1013,220.8419,221.0724,8105.0
2021-06-29 12:20:00,230.09,230.09,229.72,229.8,25135.0,221.0724,221.0724,220.7169,220.7938,25135.0
2021-06-29 12:30:00,229.78,229.92,229.09,229.32,32214.0,220.7746,220.9091,220.1116,220.3326,32214.0
2021-06-29 12:40:00,229.28,229.54,229.28,229.54,7183.0,220.2942,220.544,220.2942,220.544,7183.0
2021-06-29 12:50:00,229.5,229.63,229.37,229.5,7004.0,220.5056,220.6305,220.3807,220.5056,7004.0
2021-06-29 13:00:00,229.56,229.56,229.15,229.21,5538.0,220.5632,220.5632,220.1693,220.2269,5538.0
2021-06-29 13:10:00,229.16,229.31,229.1,229.1,6117.0,220.1789,220.323,220.1212,220.1212,6117.0
2021-06-29 13:20:00,229.15,229.26,228.82,228.88,11011.0,220.1693,220.275,219.8522,219.9099,11011.0
2021-06-29 13:30:00,228.78,228.93,228.71,228.89,15293.0,219.8138,219.9579,219.7465,219.9195,15293.0
2021-06-29 13:40:00,228.95,228.97,228.51,228.71,35768.0,219.9771,219.9963,219.5544,219.7465,35768.0
2021-06-29 13:50:00,228.75,229.0,228.65,229.0,11690.0,219.785,220.0252,219.6889,220.0252,11690.0
2021-06-29 14:00:00,229.0,229.09,228.84,228.93,15276.0,220.0252,220.1116,219.8714,219.9579,15276.0
2021-06-29 14:10:00,228.95,228.97,228.81,228.81,9221.0,219.9771,219.9963,219.8426,219.8426,9221.0
2021-06-29 14:20:00,228.79,228.81,228.65,228.73,10717.0,219.8234,219.8426,219.6889,219.7657,10717.0
2021-06-29 14:30:00,228.73,228.86,228.63,228.75,16071.0,219.7657,219.8907,219.6697,219.785,16071.0
2021-06-29 14:40:00,228.72,228.96,228.64,228.77,9798.0,219.7561,219.9867,219.6793,219.8042,9798.0
2021-06-29 14:50:00,228.78,228.9,228.64,228.88,13272.0,219.8138,219.9291,219.6793,219.9099,13272.0
2021-06-29 15:00:00,228.94,228.95,228.75,228.79,9244.0,219.9675,219.9771,219.785,219.8234,9244.0
2021-06-29 15:10:00,228.78,228.92,228.58,228.92,13493.0,219.8138,219.9483,219.6216,219.9483,13493.0
2021-06-29 15:20:00,228.88,228.95,228.79,228.91,12125.0,219.9099,219.9771,219.8234,219.9387,12125.0
2021-06-29 15:30:00,228.88,229.04,228.79,228.92,17077.0,219.9099,220.0636,219.8234,219.9483,17077.0
2021-06-29 15:40:00,228.9,229.28,228.87,229.18,34354.0,219.9291,220.2942,219.9003,220.1981,34354.0
2021-06-29 15:50:00,229.19,229.77,229.14,229.37,113875.0,220.2077,220.765,220.1597,220.3807,113875.0
2021-06-30 09:30:00,230.09,230.23,229.68,230.05,47937.0,221.0724,221.207,220.6785,221.034,47937.0
2021-06-30 09:40:00,230.1,230.1,229.22,229.39,18223.0,221.0821,221.0821,220.2365,220.3999,18223.0
2021-06-30 09:50:00,229.36,229.78,229.06,229.78,11023.0,220.3711,220.7746,220.0828,220.7746,11023.0
2021-06-30 10:00:00,229.62,230.47,229.35,230.47,17832.0,220.6209,221.4376,220.3614,221.4376,17832.0
2021-06-30 10:10:00,230.34,230.85,230.27,230.61,20656.0,221.3126,221.8027,221.2454,221.5721,20656.0
2021-06-30 10:20:00,230.51,230.66,230.28,230.62,11133.0,221.476,221.6201,221.255,221.5817,11133.0
2021-06-30 10:30:00,230.51,230.52,230.29,230.37,16360.0,221.476,221.4856,221.2646,221.3415,16360.0
2021-06-30 10:40:00,230.37,230.51,230.03,230.14,36455.0,221.3415,221.476,221.0148,221.1205,36455.0
2021-06-30 10:50:00,230.07,230.19,229.82,229.93,15798.0,221.0532,221.1685,220.813,220.9187,15798.0
2021-06-30 11:00:00,229.96,230.18,229.79,230.01,9733.0,220.9475,221.1589,220.7842,220.9956,9733.0
2021-06-30 11:10:00,229.96,230.0,229.77,229.77,26168.0,220.9475,220.986,220.765,220.765,26168.0
2021-06-30 11:20:00,229.82,230.2,229.82,230.05,10976.0,220.813,221.1781,220.813,221.034,10976.0
2021-06-30 11:30:00,230.0,230.05,229.8,229.85,10139.0,220.986,221.034,220.7938,220.8419,10139.0
2021-06-30 11:40:00,229.85,229.99,229.76,229.86,9468.0,220.8419,220.9764,220.7554,220.8515,9468.0
2021-06-30 11:50:00,229.9,230.0,229.69,229.75,10345.0,220.8899,220.986,220.6881,220.7458,10345.0
2021-06-30 12:00:00,229.73,229.73,229.47,229.59,15109.0,220.7266,220.7266,220.4767,220.592,15109.0
2021-06-30 12:10:00,229.57,229.77,229.48,229.69,14257.0,220.5728,220.765,220.4864,220.6881,14257.0
2021-06-30 12:20:00,229.66,229.72,229.49,229.62,19004.0,220.6593,220.7169,220.496,220.6209,19004.0
2021-06-30 12:30:00,229.63,229.88,229.53,229.88,29699.0,220.6305,220.8707,220.5344,220.8707,29699.0
2021-06-30 12:40:00,229.94,230.11,229.91,230.02,6610.0,220.9283,221.0917,220.8995,221.0052,6610.0
2021-06-30 12:50:00,230.02,230.35,230.01,230.17,9696.0,221.0052,221.3223,220.9956,221.1493,9696.0
2021-06-30 13:00:00,230.22,230.34,230.12,230.13,17662.0,221.1974,221.3126,221.1013,221.1109,17662.0
2021-06-30 13:10:00,230.06,230.13,229.74,229.93,13353.0,221.0436,221.1109,220.7362,220.9187,13353.0
2021-06-30 13:20:00,229.86,230.07,229.8,229.93,8372.0,220.8515,221.0532,220.7938,220.9187,8372.0
2021-06-30 13:30:00,229.94,230.01,229.66,229.85,14020.0,220.9283,220.9956,220.6593,220.8419,14020.0
2021-06-30 13:40:00,229.85,230.02,229.75,229.82,14373.0,220.8419,221.0052,220.7458,220.813,14373.0
2021-06-30 13:50:00,229.77,229.85,229.6,229.61,14975.0,220.765,220.8419,220.6017,220.6113,14975.0
2021-06-30 14:00:00,229.65,229.77,229.54,229.57,9101.0,220.6497,220.765,220.544,220.5728,9101.0
2021-06-30 14:10:00,229.57,229.77,229.44,229.62,14900.0,220.5728,220.765,220.4479,220.6209,14900.0
2021-06-30 14:20:00,229.72,229.84,229.36,229.41,9897.0,220.7169,220.8322,220.3711,220.4191,9897.0
2021-06-30 14:30:00,229.45,229.61,229.35,229.52,9699.0,220.4575,220.6113,220.3614,220.5248,9699.0
2021-06-30 14:40:00,229.47,229.78,229.46,229.61,10380.0,220.4767,220.7746,220.4671,220.6113,10380.0
2021-06-30 14:50:00,229.65,229.7,229.46,229.52,10839.0,220.6497,220.6977,220.4671,220.5248,10839.0
2021-06-30 15:00:00,229.54,229.92,229.45,229.78,21664.0,220.544,220.9091,220.4575,220.7746,21664.0
2021-06-30 15:10:00,229.72,229.78,229.52,229.6,10826.0,220.7169,220.7746,220.5248,220.6017,10826.0
2021-06-30 15:20:00,229.58,229.64,229.46,229.63,14398.0,220.5824,220.6401,220.4671,220.6305,14398.0
2021-06-30 15:30:00,229.61,229.87,229.4,229.76,27157.0,220.6113,220.8611,220.4095,220.7554,27157.0
2021-06-30 15:40:00,229.74,229.99,229.55,229.72,52282.0,220.7362,220.9764,220.5536,220.7169,52282.0
2021-06-30 15:50:00,229.65,230.18,229.35,229.47,210606.0,220.6497,221.1589,220.3614,220.4767,210606.0
2021-07-01 09:30:00,229.51,230.12,228.66,229.92,64382.0,220.5152,221.1013,219.6985,220.9091,64382.0
2021-07-01 09:40:00,229.87,230.27,229.57,230.24,29266.0,220.8611,221.2454,220.5728,221.2166,29266.0
2021-07-01 09:50:00,230.17,230.35,229.75,230.33,31382.0,221.1493,221.3223,220.7458,221.303,31382.0
2021-07-01 10:00:00,230.21,230.39,229.87,229.98,34178.0,221.1877,221.3607,220.8611,220.9668,34178.0
2021-07-01 10:10:00,229.92,230.2,229.66,229.77,20105.0,220.9091,221.1781,220.6593,220.765,20105.0
2021-07-01 10:20:00,229.83,230.11,229.67,230.05,19929.0,220.8226,221.0917,220.6689,221.034,19929.0
2021-07-01 10:30:00,229.99,230.14,229.68,229.89,21184.0,220.9764,221.1205,220.6785,220.8803,21184.0
2021-07-01 10:40:00,229.89,230.19,229.72,229.93,25448.0,220.8803,221.1685,220.7169,220.9187,25448.0
2021-07-01 10:50:00,229.92,230.68,229.85,230.42,27011.0,220.9091,221.6393,220.8419,221.3895,27011.0
2021-07-01 11:00:00,230.51,230.63,230.16,230.31,36430.0,221.476,221.5913,221.1397,221.2838,36430.0
2021-07-01 11:10:00,230.28,230.4,229.94,230.21,32074.0,221.255,221.3703,220.9283,221.1877,32074.0
2021-07-01 11:20:00,230.23,230.6,230.2,230.52,20284.0,221.207,221.5625,221.1781,221.4856,20284.0
2021-07-01 11:30:00,230.52,231.06,230.52,230.88,20878.0,221.4856,222.0044,221.4856,221.8315,20878.0
2021-07-01 11:40:00,230.88,230.98,230.71,230.9,16196.0,221.8315,221.9276,221.6681,221.8507,16196.0
2021-07-01 11:50:00,230.84,230.87,230.49,230.62,14628.0,221.7931,221.8219,221.4568,221.5817,14628.0
2021-07-01 12:00:00,230.68,230.73,230.32,230.65,12011.0,221.6393,221.6874,221.2934,221.6105,12011.0
2021-07-01 12:10:00,230.67,230.67,230.46,230.49,15086.0,221.6297,221.6297,221.4279,221.4568,15086.0
2021-07-01 12:20:00,230.49,230.57,230.35,230.46,7618.0,221.4568,221.5336,221.3223,221.4279,7618.0
2021-07-01 12:30:00,230.44,230.54,230.36,230.43,10075.0,221.4087,221.5048,221.3319,221.3991,10075.0
2021-07-01 12:40:00,230.43,230.62,230.34,230.6,12990.0,221.3991,221.5817,221.3126,221.5625,12990.0
2021-07-01 12:50:00,230.55,230.68,230.44,230.45,12697.0,221.5144,221.6393,221.4087,221.4183,12697.0
2021-07-01 13:00:00,230.47,230.7,230.44,230.67,29210.0,221.4376,221.6585,221.4087,221.6297,29210.0
2021-07-01 13:10:00,230.59,230.79,230.56,230.72,8816.0,221.5529,221.745,221.524,221.6778,8816.0
2021-07-01 13:20:00,230.71,231.04,230.65,231.0,24775.0,221.6681,221.9852,221.6105,221.9468,24775.0
2021-07-01 13:30:00,231.0,231.22,230.78,231.22,31860.0,221.9468,222.1582,221.7354,222.1582,31860.0
2021-07-01 13:40:00,231.26,231.39,231.14,231.22,23749.0,222.1966,222.3215,222.0813,222.1582,23749.0
2021-07-01 13:50:00,231.26,231.31,231.02,231.04,26050.0,222.1966,222.2446,221.966,221.9852,26050.0
2021-07-01 14:00:00,230.99,231.37,230.97,231.35,13688.0,221.9372,222.3023,221.918,222.2831,13688.0
2021-07-01 14:10:00,231.37,231.47,231.21,231.35,16839.0,222.3023,222.3984,222.1486,222.2831,16839.0
2021-07-01 14:20:00,231.36,231.41,231.21,231.35,16486.0,222.2927,222.3407,222.1486,222.2831,16486.0
2021-07-01 14:30:00,231.4,231.5,231.2,231.27,16352.0,222.3311,222.4272,222.1389,222.2062,16352.0
2021-07-01 14:40:00,231.25,231.27,231.1,231.1,11542.0,222.187,222.2062,222.0429,222.0429,11542.0
2021-07-01 14:50:00,231.11,231.14,230.88,231.01,11999.0,222.0525,222.0813,221.8315,221.9564,11999.0
2021-07-01 15:00:00,231.06,231.16,230.78,230.78,14966.0,222.0044,222.1005,221.7354,221.7354,14966.0
2021-07-01 15:10:00,230.76,230.96,230.59,230.84,17106.0,221.7162,221.9084,221.5529,221.7931,17106.0
2021-07-01 15:20:00,230.81,230.99,230.56,230.62,26678.0,221.7642,221.9372,221.524,221.5817,26678.0
2021-07-01 15:30:00,230.65,230.8,230.53,230.65,23342.0,221.6105,221.7546,221.4952,221.6105,23342.0
2021-07-01 15:40:00,230.62,230.78,230.5,230.64,36628.0,221.5817,221.7354,221.4664,221.6009,36628.0
2021-07-01 15:50:00,230.69,231.22,230.68,231.18,172216.0,221.6489,222.1582,221.6393,222.1197,172216.0
2021-07-02 09:30:00,231.97,232.37,231.33,231.65,57018.0,222.8788,223.2631,222.2638,222.5713,57018.0
2021-07-02 09:40:00,231.4,231.84,231.37,231.79,20686.0,222.3311,222.7539,222.3023,222.7058,20686.0
2021-07-02 09:50:00,231.67,231.95,231.49,231.69,10738.0,222.5905,222.8596,222.4176,222.6097,10738.0
2021-07-02 10:00:00,231.74,232.17,231.74,232.08,10160.0,222.6578,223.0709,222.6578,222.9845,10160.0
2021-07-02 10:10:00,232.1,232.22,231.87,232.04,18027.0,223.0037,223.119,222.7827,222.946,18027.0
2021-07-02 10:20:00,232.11,232.47,232.0,232.29,20714.0,223.0133,223.3592,222.9076,223.1862,20714.0
2021-07-02 10:30:00,232.34,232.76,232.27,232.57,21139.0,223.2343,223.6378,223.167,223.4553,21139.0
2021-07-02 10:40:00,232.59,232.89,232.37,232.41,23154.0,223.4745,223.7627,223.2631,223.3015,23154.0
2021-07-02 10:50:00,232.44,232.6,232.27,232.3,40926.0,223.3303,223.4841,223.167,223.1958,40926.0
2021-07-02 11:00:00,232.3,232.6,232.1,232.53,22742.0,223.1958,223.4841,223.0037,223.4168,22742.0
2021-07-02 11:10:00,232.53,232.54,232.38,232.4,21451.0,223.4168,223.4264,223.2727,223.2919,21451.0
2021-07-02 11:20:00,232.43,232.79,232.36,232.76,47384.0,223.3207,223.6666,223.2535,223.6378,47384.0
2021-07-02 11:30:00,232.77,232.82,232.46,232.55,16528.0,223.6474,223.6955,223.3496,223.436,16528.0
2021-07-02 11:40:00,232.5,232.68,232.3,232.47,16150.0,223.388,223.5609,223.1958,223.3592,16150.0
2021-07-02 11:50:00,232.48,232.81,232.45,232.61,13283.0,223.3688,223.6858,223.34,223.4937,13283.0
2021-07-02 12:00:00,232.64,232.87,232.5,232.79,19784.0,223.5225,223.7435,223.388,223.6666,19784.0
2021-07-02 12:10:00,232.79,232.91,232.73,232.83,27212.0,223.6666,223.7819,223.609,223.7051,27212.0
2021-07-02 12:20:00,232.86,232.96,232.72,232.72,13775.0,223.7339,223.83,223.5994,223.5994,13775.0
2021-07-02 12:30:00,232.77,233.0,232.63,232.95,11158.0,223.6474,223.8684,223.5129,223.8204,11158.0
2021-07-02 12:40:00,232.92,232.93,232.7,232.92,17510.0,223.7915,223.8011,223.5802,223.7915,17510.0
2021-07-02 12:50:00,232.95,233.03,232.75,232.76,19294.0,223.8204,223.8972,223.6282,223.6378,19294.0
2021-07-02 13:00:00,232.73,232.92,232.68,232.79,14036.0,223.609,223.7915,223.5609,223.6666,14036.0
2021-07-02 13:10:00,232.77,232.89,232.73,232.74,14000.0,223.6474,223.7627,223.609,223.6186,14000.0
2021-07-02 13:20:00,232.71,232.86,232.58,232.86,31500.0,223.5898,223.7339,223.4649,223.7339,31500.0
2021-07-02 13:30:00,232.86,232.88,232.8,232.81,23191.0,223.7339,223.7531,223.6762,223.6858,23191.0
2021-07-02 13:40:00,232.78,232.93,232.73,232.85,19270.0,223.657,223.8011,223.609,223.7243,19270.0
2021-07-02 13:50:00,232.87,232.88,232.73,232.83,9281.0,223.7435,223.7531,223.609,223.7051,9281.0
2021-07-02 14:00:00,232.87,232.96,232.79,232.85,11074.0,223.7435,223.83,223.6666,223.7243,11074.0
2021-07-02 14:10:00,232.77,232.92,232.68,232.92,17605.0,223.6474,223.7915,223.5609,223.7915,17605.0
2021-07-02 14:20:00,232.97,233.05,232.74,232.98,13192.0,223.8396,223.9164,223.6186,223.8492,13192.0
2021-07-02 14:30:00,233.04,233.16,232.93,233.03,8416.0,223.9068,224.0221,223.8011,223.8972,8416.0
2021-07-02 14:40:00,233.03,233.05,232.8,232.84,12180.0,223.8972,223.9164,223.6762,223.7147,12180.0
2021-07-02 14:50:00,232.86,232.91,232.73,232.8,11953.0,223.7339,223.7819,223.609,223.6762,11953.0
2021-07-02 15:00:00,232.8,233.23,232.72,233.18,21442.0,223.6762,224.0894,223.5994,224.0413,21442.0
2021-07-02 15:10:00,233.19,233.33,233.07,233.33,20709.0,224.051,224.1855,223.9357,224.1855,20709.0
2021-07-02 15:20:00,233.33,233.46,233.27,233.41,21294.0,224.1855,224.3104,224.1278,224.2623,21294.0
2021-07-02 15:30:00,233.42,233.53,233.3,233.48,39428.0,224.2719,224.3776,224.1566,224.3296,39428.0
2021-07-02 15:40:00,233.51,233.87,233.49,233.8,58239.0,224.3584,224.7043,224.3392,224.637,58239.0
2021-07-02 15:50:00,233.84,234.21,233.83,233.97,263203.0,224.6755,225.031,224.6659,224.8004,263203.0
2021-07-06 09:30:00,233.63,234.21,233.23,233.81,114286.0,224.4737,225.031,224.0894,224.6467,114286.0
2021-07-06 09:40:00,233.91,234.08,233.33,233.92,38624.0,224.7427,224.9061,224.1855,224.7523,38624.0
2021-07-06 09:50:00,233.77,233.97,233.62,233.7,39483.0,224.6082,224.8004,224.4641,224.541,39483.0
2021-07-06 10:00:00,233.7,234.28,233.54,233.77,48114.0,224.541,225.0982,224.3872,224.6082,48114.0
2021-07-06 10:10:00,233.8,234.35,233.66,234.18,45688.0,224.637,225.1655,224.5025,225.0022,45688.0
2021-07-06 10:20:00,234.13,234.27,233.87,234.13,29069.0,224.9541,225.0886,224.7043,224.9541,29069.0
2021-07-06 10:30:00,234.04,234.44,233.87,234.31,45202.0,224.8676,225.252,224.7043,225.1271,45202.0
2021-07-06 10:40:00,234.18,234.19,233.6,233.69,24332.0,225.0022,225.0118,224.4449,224.5314,24332.0
2021-07-06 10:50:00,233.69,234.12,233.55,234.0,28644.0,224.5314,224.9445,224.3968,224.8292,28644.0
2021-07-06 11:00:00,233.96,234.27,233.84,234.08,28946.0,224.7908,225.0886,224.6755,224.9061,28946.0
2021-07-06 11:10:00,233.98,234.11,233.87,234.07,37623.0,224.81,224.9349,224.7043,224.8965,37623.0
2021-07-06 11:20:00,234.08,234.31,233.94,234.28,44466.0,224.9061,225.1271,224.7716,225.0982,44466.0
2021-07-06 11:30:00,234.21,234.24,234.0,234.08,27486.0,225.031,225.0598,224.8292,224.9061,27486.0
2021-07-06 11:40:00,234.06,234.46,234.05,234.46,20339.0,224.8869,225.2712,224.8772,225.2712,20339.0
2021-07-06 11:50:00,234.48,234.56,234.24,234.42,15637.0,225.2904,225.3673,225.0598,225.2327,15637.0
2021-07-06 12:00:00,234.36,234.37,233.81,233.81,26504.0,225.1751,225.1847,224.6467,224.6467,26504.0
2021-07-06 12:10:00,233.91,234.47,233.86,234.42,26480.0,224.7427,225.2808,224.6947,225.2327,26480.0
2021-07-06 12:20:00,234.37,234.54,234.25,234.42,19774.0,225.1847,225.348,225.0694,225.2327,19774.0
2021-07-06 12:30:00,234.41,234.51,234.13,234.21,19264.0,225.2231,225.3192,224.9541,225.031,19264.0
2021-07-06 12:40:00,234.23,234.32,234.1,234.24,12450.0,225.0502,225.1367,224.9253,225.0598,12450.0
2021-07-06 12:50:00,234.2,234.6,234.2,234.41,28238.0,225.0214,225.4057,225.0214,225.2231,28238.0
2021-07-06 13:00:00,234.44,234.44,234.18,234.38,16483.0,225.252,225.252,225.0022,225.1943,16483.0
2021-07-06 13:10:00,234.34,234.41,234.03,234.13,18087.0,225.1559,225.2231,224.858,224.9541,18087.0
2021-07-06 13:20:00,234.1,234.23,233.91,233.94,45895.0,224.9253,225.0502,224.7427,224.7716,45895.0
2021-07-06 13:30:00,233.97,234.27,233.87,234.27,115371.0,224.8004,225.0886,224.7043,225.0886,115371.0
2021-07-06 13:40:00,234.21,234.26,234.1,234.2,117731.0,225.031,225.079,224.9253,225.0214,117731.0
2021-07-06 13:50:00,234.18,234.28,233.77,234.21,60717.0,225.0022,225.0982,224.6082,225.031,60717.0
2021-07-06 14:00:00,234.24,234.54,234.24,234.39,18551.0,225.0598,225.348,225.0598,225.2039,18551.0
2021-07-06 14:10:00,234.39,234.43,234.19,234.39,18642.0,225.2039,225.2424,225.0118,225.2039,18642.0
2021-07-06 14:20:00,234.43,234.48,234.24,234.48,18059.0,225.2424,225.2904,225.0598,225.2904,18059.0
2021-07-06 14:30:00,234.45,234.76,234.39,234.63,14201.0,225.2616,225.5594,225.2039,225.4345,14201.0
2021-07-06 14:40:00,234.62,234.76,234.56,234.68,12135.0,225.4249,225.5594,225.3673,225.4826,12135.0
2021-07-06 14:50:00,234.68,234.82,234.56,234.78,33764.0,225.4826,225.6171,225.3673,225.5786,33764.0
2021-07-06 15:00:00,234.75,235.11,234.74,234.96,28799.0,225.5498,225.8957,225.5402,225.7516,28799.0
2021-07-06 15:10:00,234.99,235.06,234.61,234.92,44482.0,225.7804,225.8477,225.4153,225.7132,44482.0
2021-07-06 15:20:00,234.92,235.06,234.91,234.99,60047.0,225.7132,225.8477,225.7035,225.7804,60047.0
2021-07-06 15:30:00,234.99,235.1,234.89,235.0,112271.0,225.7804,225.8861,225.6843,225.79,112271.0
2021-07-06 15:40:00,234.99,235.58,234.94,235.05,132772.0,225.7804,226.3473,225.7324,225.8381,132772.0
2021-07-06 15:50:00,235.13,235.57,234.88,235.39,350393.0,225.9149,226.3377,225.6747,226.1647,350393.0
2021-07-07 09:30:00,234.68,235.21,234.28,234.99,193486.0,225.4826,225.9918,225.0982,225.7804,193486.0
2021-07-07 09:40:00,235.06,236.04,234.88,235.9,129761.0,225.8477,226.7893,225.6747,226.6547,129761.0
2021-07-07 09:50:00,235.9,236.15,235.13,235.13,55028.0,226.6547,226.8949,225.9149,225.9149,55028.0
2021-07-07 10:00:00,235.05,235.43,234.89,235.22,27977.0,225.8381,226.2032,225.6843,226.0014,27977.0
2021-07-07 10:10:00,235.12,235.67,235.03,235.35,28348.0,225.9053,226.4338,225.8188,226.1263,28348.0
2021-07-07 10:20:00,235.31,235.31,234.94,235.06,82676.0,226.0879,226.0879,225.7324,225.8477,82676.0
2021-07-07 10:30:00,235.06,235.22,234.35,234.36,104327.0,225.8477,226.0014,225.1655,225.1751,104327.0
2021-07-07 10:40:00,234.26,234.48,233.69,234.02,17811.0,225.079,225.2904,224.5314,224.8484,17811.0
2021-07-07 10:50:00,233.95,234.06,233.46,234.06,12073.0,224.7812,224.8869,224.3104,224.8869,12073.0
2021-07-07 11:00:00,233.97,234.82,233.88,234.73,62548.0,224.8004,225.6171,224.7139,225.5306,62548.0
2021-07-07 11:10:00,234.71,235.04,234.41,234.57,151556.0,225.5114,225.8284,225.2231,225.3769,151556.0
2021-07-07 11:20:00,234.57,234.92,234.3,234.78,15847.0,225.3769,225.7132,225.1175,225.5786,15847.0
2021-07-07 11:30:00,234.71,234.76,234.31,234.37,21375.0,225.5114,225.5594,225.1271,225.1847,21375.0
2021-07-07 11:40:00,234.37,235.1,234.37,234.73,50391.0,225.1847,225.8861,225.1847,225.5306,50391.0
2021-07-07 11:50:00,234.73,234.85,234.65,234.84,10728.0,225.5306,225.6459,225.4537,225.6363,10728.0
2021-07-07 12:00:00,234.77,235.42,234.71,235.41,43136.0,225.569,226.1936,225.5114,226.1839,43136.0
2021-07-07 12:10:00,235.45,236.28,235.2,236.11,40088.0,226.2224,227.0199,225.9822,226.8565,40088.0
2021-07-07 12:20:00,236.11,236.52,235.99,236.03,37595.0,226.8565,227.2504,226.7412,226.7796,37595.0
2021-07-07 12:30:00,236.03,236.36,235.97,236.12,33445.0,226.7796,227.0967,226.722,226.8661,33445.0
2021-07-07 12:40:00,236.14,236.38,235.81,236.34,35804.0,226.8853,227.1159,226.5683,227.0775,35804.0
2021-07-07 12:50:00,236.34,236.59,236.18,236.23,25509.0,227.0775,227.3177,226.9238,226.9718,25509.0
2021-07-07 13:00:00,236.17,236.55,236.16,236.34,21590.0,226.9142,227.2793,226.9046,227.0775,21590.0
2021-07-07 13:10:00,236.32,236.45,236.1,236.13,16225.0,227.0583,227.1832,226.8469,226.8757,16225.0
2021-07-07 13:20:00,236.15,236.3,236.12,236.12,21308.0,226.8949,227.0391,226.8661,226.8661,21308.0
2021-07-07 13:30:00,236.11,236.2,235.96,236.03,20820.0,226.8565,226.943,226.7124,226.7796,20820.0
2021-07-07 13:40:00,236.05,236.16,236.02,236.04,16773.0,226.7989,226.9046,226.77,226.7893,16773.0
2021-07-07 13:50:00,236.04,236.04,235.29,235.35,18498.0,226.7893,226.7893,226.0687,226.1263,18498.0
2021-07-07 14:00:00,235.38,235.76,235.2,235.76,27632.0,226.1551,226.5202,225.9822,226.5202,27632.0
2021-07-07 14:10:00,235.78,235.88,235.54,235.71,26864.0,226.5394,226.6355,226.3089,226.4722,26864.0
2021-07-07 14:20:00,235.71,235.72,235.24,235.24,23254.0,226.4722,226.4818,226.0206,226.0206,23254.0
2021-07-07 14:30:00,235.22,235.44,235.16,235.31,18434.0,226.0014,226.2128,225.9437,226.0879,18434.0
2021-07-07 14:40:00,235.29,235.51,235.28,235.46,17679.0,226.0687,226.28,226.059,226.232,17679.0
2021-07-07 14:50:00,235.46,235.52,235.37,235.46,30375.0,226.232,226.2896,226.1455,226.232,30375.0
2021-07-07 15:00:00,235.49,235.74,235.44,235.57,18935.0,226.2608,226.501,226.2128,226.3377,18935.0
2021-07-07 15:10:00,235.56,235.61,235.3,235.36,21133.0,226.3281,226.3761,226.0783,226.1359,21133.0
2021-07-07 15:20:00,235.38,235.48,235.3,235.45,28545.0,226.1551,226.2512,226.0783,226.2224,28545.0
2021-07-07 15:30:00,235.46,235.86,235.22,235.73,288438.0,226.232,226.6163,226.0014,226.4914,288438.0
2021-07-07 15:40:00,235.76,236.03,235.5,235.84,86214.0,226.5202,226.7796,226.2704,226.5971,86214.0
2021-07-07 15:50:00,235.87,235.98,235.43,235.89,224240.0,226.6259,226.7316,226.2032,226.6451,224240.0
2021-07-08 09:30:00,233.83,235.73,232.1,234.6,90523.0,224.6659,226.4914,223.0037,225.4057,90523.0
2021-07-08 09:40:00,234.76,235.01,234.16,234.35,42546.0,225.5594,225.7996,224.9829,225.1655,42546.0
2021-07-08 09:50:00,234.41,235.69,234.36,235.43,25321.0,225.2231,226.453,225.1751,226.2032,25321.0
2021-07-08 10:00:00,235.26,235.48,234.57,234.72,37929.0,226.0398,226.2512,225.3769,225.521,37929.0
2021-07-08 10:10:00,234.61,234.86,234.23,234.38,20684.0,225.4153,225.6555,225.0502,225.1943,20684.0
2021-07-08 10:20:00,234.38,234.66,233.9,234.34,37165.0,225.1943,225.4633,224.7331,225.1559,37165.0
2021-07-08 10:30:00,234.32,234.59,234.0,234.49,26521.0,225.1367,225.3961,224.8292,225.3,26521.0
2021-07-08 10:40:00,234.49,234.56,234.01,234.13,22739.0,225.3,225.3673,224.8388,224.9541,22739.0
2021-07-08 10:50:00,234.14,234.62,233.63,233.71,77495.0,224.9637,225.4249,224.4737,224.5506,77495.0
2021-07-08 11:00:00,233.64,234.2,233.17,234.07,22848.0,224.4833,225.0214,224.0317,224.8965,22848.0
2021-07-08 11:10:00,233.97,234.07,233.58,233.87,31930.0,224.8004,224.8965,224.4257,224.7043,31930.0
2021-07-08 11:20:00,233.82,234.02,233.66,233.97,20570.0,224.6563,224.8484,224.5025,224.8004,20570.0
2021-07-08 11:30:00,233.94,234.72,233.92,234.69,20449.0,224.7716,225.521,224.7523,225.4922,20449.0
2021-07-08 11:40:00,234.67,235.07,234.36,234.38,20017.0,225.473,225.8573,225.1751,225.1943,20017.0
2021-07-08 11:50:00,234.37,234.51,234.1,234.13,15696.0,225.1847,225.3192,224.9253,224.9541,15696.0
2021-07-08 12:00:00,234.23,235.03,234.15,235.03,23269.0,225.0502,225.8188,224.9733,225.8188,23269.0
2021-07-08 12:10:00,235.0,235.66,234.93,235.58,24550.0,225.79,226.4242,225.7228,226.3473,24550.0
2021-07-08 12:20:00,235.63,235.8,234.94,235.08,13728.0,226.3953,226.5587,225.7324,225.8669,13728.0
2021-07-08 12:30:00,235.09,235.39,235.09,235.26,5846.0,225.8765,226.1647,225.8765,226.0398,5846.0
2021-07-08 12:40:00,235.29,235.61,235.22,235.61,8960.0,226.0687,226.3761,226.0014,226.3761,8960.0
2021-07-08 12:50:00,235.56,235.87,235.55,235.74,12377.0,226.3281,226.6259,226.3185,226.501,12377.0
2021-07-08 13:00:00,235.77,235.81,235.56,235.56,9006.0,226.5298,226.5683,226.3281,226.3281,9006.0
2021-07-08 13:10:00,235.61,235.71,235.45,235.54,18621.0,226.3761,226.4722,226.2224,226.3089,18621.0
2021-07-08 13:20:00,235.52,235.52,235.21,235.21,10486.0,226.2896,226.2896,225.9918,225.9918,10486.0
2021-07-08 13:30:00,235.24,235.49,235.04,235.12,17838.0,226.0206,226.2608,225.8284,225.9053,17838.0
2021-07-08 13:40:00,235.06,235.24,234.68,235.08,52247.0,225.8477,226.0206,225.4826,225.8669,52247.0
2021-07-08 13:50:00,234.99,236.06,234.96,236.03,33236.0,225.7804,226.8085,225.7516,226.7796,33236.0
2021-07-08 14:00:00,235.99,236.12,235.86,235.99,49972.0,226.7412,226.8661,226.6163,226.7412,49972.0
2021-07-08 14:10:00,236.0,236.13,235.98,235.98,25291.0,226.7508,226.8757,226.7316,226.7316,25291.0
2021-07-08 14:20:00,235.98,236.84,235.9,236.11,65293.0,226.7316,227.5579,226.6547,226.8565,65293.0
2021-07-08 14:30:00,236.1,236.23,235.97,236.09,22717.0,226.8469,226.9718,226.722,226.8373,22717.0
2021-07-08 14:40:00,236.1,236.2,235.98,236.0,33624.0,226.8469,226.943,226.7316,226.7508,33624.0
2021-07-08 14:50:00,236.01,236.3,235.8,236.12,42293.0,226.7604,227.0391,226.5587,226.8661,42293.0
2021-07-08 15:00:00,236.12,236.41,235.9,236.1,28624.0,226.8661,227.1448,226.6547,226.8469,28624.0
2021-07-08 15:10:00,236.05,236.18,235.96,236.05,18401.0,226.7989,226.9238,226.7124,226.7989,18401.0
2021-07-08 15:20:00,236.08,236.36,235.96,236.36,17139.0,226.8277,227.0967,226.7124,227.0967,17139.0
2021-07-08 15:30:00,236.35,236.82,236.22,236.73,37687.0,227.0871,227.5387,226.9622,227.4522,37687.0
2021-07-08 15:40:00,236.75,237.1,236.64,236.73,207560.0,227.4714,227.8077,227.3657,227.4522,207560.0
2021-07-08 15:50:00,236.76,237.27,236.55,237.25,215115.0,227.481,227.9711,227.2793,227.9518,215115.0
2021-07-09 09:30:00,237.17,237.65,236.68,237.15,45399.0,227.875,228.3362,227.4042,227.8558,45399.0
2021-07-09 09:40:00,236.95,237.26,236.88,237.06,64130.0,227.6636,227.9614,227.5963,227.7693,64130.0
2021-07-09 09:50:00,237.1,237.2,236.92,237.06,49534.0,227.8077,227.9038,227.6348,227.7693,49534.0
2021-07-09 10:00:00,237.14,237.44,237.05,237.08,15789.0,227.8461,228.1344,227.7597,227.7885,15789.0
2021-07-09 10:10:00,237.2,237.28,236.98,237.12,21193.0,227.9038,227.9807,227.6924,227.8269,21193.0
2021-07-09 10:20:00,237.05,237.3,237.04,237.04,14309.0,227.7597,227.9999,227.7501,227.7501,14309.0
2021-07-09 10:30:00,237.05,237.23,236.99,237.08,23538.0,227.7597,227.9326,227.702,227.7885,23538.0
2021-07-09 10:40:00,237.05,237.1,236.98,237.01,28888.0,227.7597,227.8077,227.6924,227.7212,28888.0
2021-07-09 10:50:00,237.01,237.16,236.9,237.01,52527.0,227.7212,227.8654,227.6156,227.7212,52527.0
2021-07-09 11:00:00,236.99,237.07,236.9,237.0,107156.0,227.702,227.7789,227.6156,227.7116,107156.0
2021-07-09 11:10:00,236.99,237.96,236.93,237.96,52116.0,227.702,228.634,227.6444,228.634,52116.0
2021-07-09 11:20:00,237.92,238.48,237.86,238.0,77535.0,228.5956,229.1336,228.5379,228.6724,77535.0
2021-07-09 11:30:00,237.98,238.11,237.49,238.03,37119.0,228.6532,228.7781,228.1824,228.7013,37119.0
2021-07-09 11:40:00,238.03,238.11,237.82,238.0,60728.0,228.7013,228.7781,228.4995,228.6724,60728.0
2021-07-09 11:50:00,237.99,238.04,237.71,238.0,123968.0,228.6628,228.7109,228.3938,228.6724,123968.0
2021-07-09 12:00:00,238.02,238.11,237.44,237.8,76997.0,228.6917,228.7781,228.1344,228.4803,76997.0
2021-07-09 12:10:00,237.73,237.9,237.15,237.28,15782.0,228.413,228.5764,227.8558,227.9807,15782.0
2021-07-09 12:20:00,237.23,237.41,236.76,237.08,23432.0,227.9326,228.1056,227.481,227.7885,23432.0
2021-07-09 12:30:00,237.09,237.46,236.95,237.39,24169.0,227.7981,228.1536,227.6636,228.0863,24169.0
2021-07-09 12:40:00,237.34,237.42,237.22,237.36,80889.0,228.0383,228.1152,227.923,228.0575,80889.0
2021-07-09 12:50:00,237.36,237.43,235.83,235.86,415312.0,228.0575,228.1248,226.5875,226.6163,415312.0
2021-07-09 13:00:00,235.92,236.99,234.81,235.52,155648.0,226.674,227.702,225.6075,226.2896,155648.0
2021-07-09 13:10:00,235.49,236.09,232.83,235.8,83459.0,226.2608,226.8373,223.7051,226.5587,83459.0
2021-07-09 13:20:00,235.73,235.9,234.32,234.59,110738.0,226.4914,226.6547,225.1367,225.3961,110738.0
2021-07-09 13:30:00,234.47,234.55,232.75,234.46,279437.0,225.2808,225.3577,223.6282,225.2712,279437.0
2021-07-09 13:40:00,234.46,234.84,234.14,234.48,138987.0,225.2712,225.6363,224.9637,225.2904,138987.0
2021-07-09 13:50:00,234.49,234.58,234.32,234.49,69337.0,225.3,225.3865,225.1367,225.3,69337.0
2021-07-09 14:00:00,234.52,234.63,234.4,234.61,25403.0,225.3288,225.4345,225.2135,225.4153,25403.0
2021-07-09 14:10:00,234.61,235.37,234.59,235.37,24453.0,225.4153,226.1455,225.3961,226.1455,24453.0
2021-07-09 14:20:00,235.38,235.4,234.94,234.94,14914.0,226.1551,226.1743,225.7324,225.7324,14914.0
2021-07-09 14:30:00,234.99,235.15,234.69,235.02,21468.0,225.7804,225.9341,225.4922,225.8092,21468.0
2021-07-09 14:40:00,235.03,235.4,234.85,235.31,17173.0,225.8188,226.1743,225.6459,226.0879,17173.0
2021-07-09 14:50:00,235.28,235.79,235.17,235.17,25203.0,226.059,226.5491,225.9534,225.9534,25203.0
2021-07-09 15:00:00,235.09,235.64,235.05,235.46,23517.0,225.8765,226.4049,225.8381,226.232,23517.0
2021-07-09 15:10:00,235.38,235.64,235.19,235.4,89702.0,226.1551,226.4049,225.9726,226.1743,89702.0
2021-07-09 15:20:00,235.38,235.46,235.19,235.2,17606.0,226.1551,226.232,225.9726,225.9822,17606.0
2021-07-09 15:30:00,235.2,235.58,235.19,235.3,41824.0,225.9822,226.3473,225.9726,226.0783,41824.0
2021-07-09 15:40:00,235.37,235.51,235.01,235.11,43142.0,226.1455,226.28,225.7996,225.8957,43142.0
2021-07-09 15:50:00,235.11,235.29,234.77,234.99,133167.0,225.8957,226.0687,225.569,225.7804,133167.0
2021-07-12 09:30:00,235.17,236.35,235.15,236.19,46807.0,225.9534,227.0871,225.9341,226.9334,46807.0
2021-07-12 09:40:00,236.27,236.86,236.04,236.51,65827.0,227.0102,227.5771,226.7893,227.2408,65827.0
2021-07-12 09:50:00,236.57,238.0,236.13,237.22,41351.0,227.2985,228.6724,226.8757,227.923,41351.0
2021-07-12 10:00:00,237.11,237.11,236.01,236.85,71600.0,227.8173,227.8173,226.7604,227.5675,71600.0
2021-07-12 10:10:00,236.93,237.01,236.46,236.72,21470.0,227.6444,227.7212,227.1928,227.4426,21470.0
2021-07-12 10:20:00,236.77,236.99,236.21,236.4,445211.0,227.4906,227.702,226.9526,227.1351,445211.0
2021-07-12 10:30:00,236.4,236.92,236.3,236.73,121874.0,227.1351,227.6348,227.0391,227.4522,121874.0
2021-07-12 10:40:00,236.68,236.84,236.24,236.4,139846.0,227.4042,227.5579,226.9814,227.1351,139846.0
2021-07-12 10:50:00,236.4,237.35,236.37,236.72,25257.0,227.1351,228.0479,227.1063,227.4426,25257.0
2021-07-12 11:00:00,236.7,236.86,236.13,236.13,53752.0,227.4234,227.5771,226.8757,226.8757,53752.0
2021-07-12 11:10:00,236.16,236.54,235.67,236.02,91614.0,226.9046,227.2697,226.4338,226.77,91614.0
2021-07-12 11:20:00,236.07,236.12,235.92,236.06,22537.0,226.8181,226.8661,226.674,226.8085,22537.0
2021-07-12 11:30:00,236.04,236.33,235.89,235.96,14656.0,226.7893,227.0679,226.6451,226.7124,14656.0
2021-07-12 11:40:00,236.01,236.03,235.46,235.47,24476.0,226.7604,226.7796,226.232,226.2416,24476.0
2021-07-12 11:50:00,235.39,235.52,235.28,235.48,14034.0,226.1647,226.2896,226.059,226.2512,14034.0
2021-07-12 12:00:00,235.45,235.83,235.4,235.54,76479.0,226.2224,226.5875,226.1743,226.3089,76479.0
2021-07-12 12:10:00,235.51,235.8,235.46,235.57,13402.0,226.28,226.5587,226.232,226.3377,13402.0
2021-07-12 12:20:00,235.7,235.8,235.69,235.73,14787.0,226.4626,226.5587,226.453,226.4914,14787.0
2021-07-12 12:30:00,235.72,235.83,235.59,235.74,13224.0,226.4818,226.5875,226.3569,226.501,13224.0
2021-07-12 12:40:00,235.68,235.83,235.64,235.72,44619.0,226.4434,226.5875,226.4049,226.4818,44619.0
2021-07-12 12:50:00,235.78,235.82,235.72,235.76,20814.0,226.5394,226.5779,226.4818,226.5202,20814.0
2021-07-12 13:00:00,235.77,235.88,235.55,235.57,25048.0,226.5298,226.6355,226.3185,226.3377,25048.0
2021-07-12 13:10:00,235.59,235.82,235.56,235.77,21150.0,226.3569,226.5779,226.3281,226.5298,21150.0
2021-07-12 13:20:00,235.75,235.83,235.7,235.79,44715.0,226.5106,226.5875,226.4626,226.5491,44715.0
2021-07-12 13:30:00,235.79,235.9,235.76,235.78,8882.0,226.5491,226.6547,226.5202,226.5394,8882.0
2021-07-12 13:40:00,235.83,235.88,235.67,235.82,54312.0,226.5875,226.6355,226.4338,226.5779,54312.0
2021-07-12 13:50:00,235.79,235.98,235.76,235.76,12608.0,226.5491,226.7316,226.5202,226.5202,12608.0
2021-07-12 14:00:00,235.79,236.02,235.22,235.9,120784.0,226.5491,226.77,226.0014,226.6547,120784.0
2021-07-12 14:10:00,235.89,236.08,235.89,235.94,27203.0,226.6451,226.8277,226.6451,226.6932,27203.0
2021-07-12 14:20:00,235.97,236.26,235.97,236.05,39327.0,226.722,227.0006,226.722,226.7989,39327.0
2021-07-12 14:30:00,236.08,236.81,236.05,236.41,22408.0,226.8277,227.5291,226.7989,227.1448,22408.0
2021-07-12 14:40:00,236.43,236.43,236.07,236.11,12883.0,227.164,227.164,226.8181,226.8565,12883.0
2021-07-12 14:50:00,236.01,236.31,236.01,236.1,10498.0,226.7604,227.0487,226.7604,226.8469,10498.0
2021-07-12 15:00:00,236.08,236.16,235.91,236.11,13576.0,226.8277,226.9046,226.6644,226.8565,13576.0
2021-07-12 15:10:00,236.05,236.18,235.95,236.18,14646.0,226.7989,226.9238,226.7028,226.9238,14646.0
2021-07-12 15:20:00,236.14,236.27,236.05,236.08,13515.0,226.8853,227.0102,226.7989,226.8277,13515.0
2021-07-12 15:30:00,236.1,236.14,235.86,236.03,25039.0,226.8469,226.8853,226.6163,226.7796,25039.0
2021-07-12 15:40:00,236.0,236.23,235.96,236.18,25480.0,226.7508,226.9718,226.7124,226.9238,25480.0
2021-07-12 15:50:00,236.17,236.37,235.82,236.01,128581.0,226.9142,227.1063,226.5779,226.7604,128581.0
2021-07-13 09:30:00,235.98,236.2,234.19,234.32,54015.0,226.7316,226.943,225.0118,225.1367,54015.0
2021-07-13 09:40:00,234.21,234.85,234.03,234.75,53802.0,225.031,225.6459,224.858,225.5498,53802.0
2021-07-13 09:50:00,234.81,235.42,234.67,234.67,43940.0,225.6075,226.1936,225.473,225.473,43940.0
2021-07-13 10:00:00,234.72,235.06,234.37,235.06,72973.0,225.521,225.8477,225.1847,225.8477,72973.0
2021-07-13 10:10:00,235.0,235.05,234.63,234.87,11106.0,225.79,225.8381,225.4345,225.6651,11106.0
2021-07-13 10:20:00,234.9,235.05,234.53,234.87,22371.0,225.6939,225.8381,225.3384,225.6651,22371.0
2021-07-13 10:30:00,234.78,234.81,234.58,234.63,25960.0,225.5786,225.6075,225.3865,225.4345,25960.0
2021-07-13 10:40:00,234.63,234.85,234.53,234.66,40120.0,225.4345,225.6459,225.3384,225.4633,40120.0
2021-07-13 10:50:00,234.67,234.9,234.54,234.84,45085.0,225.473,225.6939,225.348,225.6363,45085.0
2021-07-13 11:00:00,234.89,234.96,234.63,234.71,17969.0,225.6843,225.7516,225.4345,225.5114,17969.0
2021-07-13 11:10:00,234.68,234.99,234.6,234.83,17658.0,225.4826,225.7804,225.4057,225.6267,17658.0
2021-07-13 11:20:00,234.76,235.72,234.76,235.61,13943.0,225.5594,226.4818,225.5594,226.3761,13943.0
2021-07-13 11:30:00,235.7,235.75,235.2,235.4,16787.0,226.4626,226.5106,225.9822,226.1743,16787.0
2021-07-13 11:40:00,235.4,235.4,235.1,235.14,5019.0,226.1743,226.1743,225.8861,225.9245,5019.0
2021-07-13 11:50:00,235.16,235.26,235.0,235.01,9290.0,225.9437,226.0398,225.79,225.7996,9290.0
2021-07-13 12:00:00,234.97,234.99,234.74,234.87,9921.0,225.7612,225.7804,225.5402,225.6651,9921.0
2021-07-13 12:10:00,234.87,235.1,234.83,234.97,11767.0,225.6651,225.8861,225.6267,225.7612,11767.0
2021-07-13 12:20:00,235.04,235.35,234.97,235.35,10801.0,225.8284,226.1263,225.7612,226.1263,10801.0
2021-07-13 12:30:00,235.3,235.98,235.29,235.52,171387.0,226.0783,226.7316,226.0687,226.2896,171387.0
2021-07-13 12:40:00,235.52,235.63,235.37,235.37,6086.0,226.2896,226.3953,226.1455,226.1455,6086.0
2021-07-13 12:50:00,235.43,235.95,235.37,235.95,14004.0,226.2032,226.7028,226.1455,226.7028,14004.0
2021-07-13 13:00:00,235.92,236.38,235.87,236.02,115945.0,226.674,227.1159,226.6259,226.77,115945.0
2021-07-13 13:10:00,235.91,236.07,235.65,236.04,14200.0,226.6644,226.8181,226.4145,226.7893,14200.0
2021-07-13 13:20:00,236.02,236.65,236.02,236.56,20766.0,226.77,227.3754,226.77,227.2889,20766.0
2021-07-13 13:30:00,236.48,236.59,235.9,235.91,13651.0,227.212,227.3177,226.6547,226.6644,13651.0
2021-07-13 13:40:00,235.99,236.04,235.76,235.96,7404.0,226.7412,226.7893,226.5202,226.7124,7404.0
2021-07-13 13:50:00,235.86,235.93,235.71,235.81,4950.0,226.6163,226.6836,226.4722,226.5683,4950.0
2021-07-13 14:00:00,235.84,236.12,235.58,236.05,8248.0,226.5971,226.8661,226.3473,226.7989,8248.0
2021-07-13 14:10:00,236.07,236.07,235.71,235.74,13855.0,226.8181,226.8181,226.4722,226.501,13855.0
2021-07-13 14:20:00,235.75,235.81,235.08,235.37,23517.0,226.5106,226.5683,225.8669,226.1455,23517.0
2021-07-13 14:30:00,235.42,235.42,235.27,235.31,10187.0,226.1936,226.1936,226.0494,226.0879,10187.0
2021-07-13 14:40:00,235.31,235.36,235.02,235.31,8597.0,226.0879,226.1359,225.8092,226.0879,8597.0
2021-07-13 14:50:00,235.3,235.61,235.3,235.59,9672.0,226.0783,226.3761,226.0783,226.3569,9672.0
2021-07-13 15:00:00,235.55,235.61,235.49,235.56,8033.0,226.3185,226.3761,226.2608,226.3281,8033.0
2021-07-13 15:10:00,235.64,235.83,235.37,235.74,17423.0,226.4049,226.5875,226.1455,226.501,17423.0
2021-07-13 15:20:00,235.73,235.79,235.49,235.68,15052.0,226.4914,226.5491,226.2608,226.4434,15052.0
2021-07-13 15:30:00,235.76,235.76,235.4,235.65,53905.0,226.5202,226.5202,226.1743,226.4145,53905.0
2021-07-13 15:40:00,235.61,235.74,235.52,235.68,47658.0,226.3761,226.501,226.2896,226.4434,47658.0
2021-07-13 15:50:00,235.7,235.85,235.2,235.42,194001.0,226.4626,226.6067,225.9822,226.1936,194001.0
2021-07-14 09:30:00,235.79,235.79,234.73,235.32,41357.0,226.5491,226.5491,225.5306,226.0975,41357.0
2021-07-14 09:40:00,235.41,235.45,234.96,235.35,14632.0,226.1839,226.2224,225.7516,226.1263,14632.0
2021-07-14 09:50:00,235.33,236.08,235.26,235.97,14599.0,226.1071,226.8277,226.0398,226.722,14599.0
2021-07-14 10:00:00,236.08,236.11,235.51,236.11,9969.0,226.8277,226.8565,226.28,226.8565,9969.0
2021-07-14 10:10:00,236.02,236.12,235.41,236.0,16750.0,226.77,226.8661,226.1839,226.7508,16750.0
2021-07-14 10:20:00,236.06,236.27,235.72,235.93,21306.0,226.8085,227.0102,226.4818,226.6836,21306.0
2021-07-14 10:30:00,235.98,236.61,235.83,236.61,9828.0,226.7316,227.3369,226.5875,227.3369,9828.0
2021-07-14 10:40:00,236.43,236.86,236.43,236.8,11178.0,227.164,227.5771,227.164,227.5195,11178.0
2021-07-14 10:50:00,236.8,237.0,236.35,236.99,11791.0,227.5195,227.7116,227.0871,227.702,11791.0
2021-07-14 11:00:00,237.0,237.0,236.42,236.49,10295.0,227.7116,227.7116,227.1544,227.2216,10295.0
2021-07-14 11:10:00,236.4,236.95,236.39,236.86,10111.0,227.1351,227.6636,227.1255,227.5771,10111.0
2021-07-14 11:20:00,236.91,237.13,236.69,236.78,15678.0,227.6252,227.8365,227.4138,227.5003,15678.0
2021-07-14 11:30:00,236.77,236.77,236.13,236.22,11820.0,227.4906,227.4906,226.8757,226.9622,11820.0
2021-07-14 11:40:00,236.26,236.26,235.5,235.69,17058.0,227.0006,227.0006,226.2704,226.453,17058.0
2021-07-14 11:50:00,235.71,236.22,235.65,236.1,10729.0,226.4722,226.9622,226.4145,226.8469,10729.0
2021-07-14 12:00:00,236.1,236.4,236.06,236.4,9367.0,226.8469,227.1351,226.8085,227.1351,9367.0
2021-07-14 12:10:00,236.29,236.49,236.22,236.49,5117.0,227.0295,227.2216,226.9622,227.2216,5117.0
2021-07-14 12:20:00,236.5,236.51,236.38,236.51,8904.0,227.2312,227.2408,227.1159,227.2408,8904.0
2021-07-14 12:30:00,236.47,236.51,235.92,236.19,13994.0,227.2024,227.2408,226.674,226.9334,13994.0
2021-07-14 12:40:00,236.15,236.54,236.15,236.45,17855.0,226.8949,227.2697,226.8949,227.1832,17855.0
2021-07-14 12:50:00,236.5,236.51,236.36,236.48,6811.0,227.2312,227.2408,227.0967,227.212,6811.0
2021-07-14 13:00:00,236.48,236.5,236.3,236.3,7735.0,227.212,227.2312,227.0391,227.0391,7735.0
2021-07-14 13:10:00,236.3,236.41,236.24,236.34,7294.0,227.0391,227.1448,226.9814,227.0775,7294.0
2021-07-14 13:20:00,236.35,236.52,236.24,236.5,40432.0,227.0871,227.2504,226.9814,227.2312,40432.0
2021-07-14 13:30:00,236.49,236.51,236.44,236.45,14497.0,227.2216,227.2408,227.1736,227.1832,14497.0
2021-07-14 13:40:00,236.47,236.66,236.39,236.63,11342.0,227.2024,227.385,227.1255,227.3561,11342.0
2021-07-14 13:50:00,236.66,236.9,236.61,236.82,6926.0,227.385,227.6156,227.3369,227.5387,6926.0
2021-07-14 14:00:00,236.83,236.94,236.79,236.85,31692.0,227.5483,227.654,227.5099,227.5675,31692.0
2021-07-14 14:10:00,236.92,237.23,236.88,237.04,18516.0,227.6348,227.9326,227.5963,227.7501,18516.0
2021-07-14 14:20:00,236.96,237.06,236.88,237.01,7920.0,227.6732,227.7693,227.5963,227.7212,7920.0
2021-07-14 14:30:00,236.99,237.03,236.72,236.82,9685.0,227.702,227.7405,227.4426,227.5387,9685.0
2021-07-14 14:40:00,236.82,236.88,236.73,236.74,9548.0,227.5387,227.5963,227.4522,227.4618,9548.0
2021-07-14 14:50:00,236.79,236.83,236.67,236.8,8542.0,227.5099,227.5483,227.3946,227.5195,8542.0
2021-07-14 15:00:00,236.83,236.87,236.71,236.76,20069.0,227.5483,227.5867,227.433,227.481,20069.0
2021-07-14 15:10:00,236.78,236.79,236.39,236.39,11096.0,227.5003,227.5099,227.1255,227.1255,11096.0
2021-07-14 15:20:00,236.46,236.46,236.08,236.15,46600.0,227.1928,227.1928,226.8277,226.8949,46600.0
2021-07-14 15:30:00,236.13,236.88,236.13,236.88,41349.0,226.8757,227.5963,226.8757,227.5963,41349.0
2021-07-14 15:40:00,236.81,236.87,236.39,236.84,59243.0,227.5291,227.5867,227.1255,227.5579,59243.0
2021-07-14 15:50:00,236.81,237.0,236.19,236.35,290091.0,227.5291,227.7116,226.9334,227.0871,290091.0
2021-07-15 09:30:00,235.01,235.99,234.23,234.34,98885.0,225.7996,226.7412,225.0502,225.1559,98885.0
2021-07-15 09:40:00,234.36,234.77,234.06,234.55,42844.0,225.1751,225.569,224.8869,225.3577,42844.0
2021-07-15 09:50:00,234.61,234.64,232.4,233.22,187225.0,225.4153,225.4441,223.2919,224.0798,187225.0
2021-07-15 10:00:00,233.29,233.83,232.65,233.05,49650.0,224.147,224.6659,223.5321,223.9164,49650.0
2021-07-15 10:10:00,232.94,233.2,232.82,233.03,69192.0,223.8108,224.0606,223.6955,223.8972,69192.0
2021-07-15 10:20:00,233.04,233.71,232.87,233.08,31056.0,223.9068,224.5506,223.7435,223.9453,31056.0
2021-07-15 10:30:00,233.09,233.6,232.6,232.88,41009.0,223.9549,224.4449,223.4841,223.7531,41009.0
2021-07-15 10:40:00,232.92,232.92,231.35,231.6,65511.0,223.7915,223.7915,222.2831,222.5233,65511.0
2021-07-15 10:50:00,231.5,232.99,231.32,232.78,161335.0,222.4272,223.8588,222.2542,223.657,161335.0
2021-07-15 11:00:00,232.68,233.48,232.67,233.35,54523.0,223.5609,224.3296,223.5513,224.2047,54523.0
2021-07-15 11:10:00,233.35,233.41,232.95,232.99,31134.0,224.2047,224.2623,223.8204,223.8588,31134.0
2021-07-15 11:20:00,232.95,233.13,232.88,233.11,77803.0,223.8204,223.9933,223.7531,223.9741,77803.0
2021-07-15 11:30:00,233.09,233.43,232.88,233.11,40699.0,223.9549,224.2815,223.7531,223.9741,40699.0
2021-07-15 11:40:00,233.06,233.25,232.96,233.05,12940.0,223.926,224.1086,223.83,223.9164,12940.0
2021-07-15 11:50:00,233.1,233.18,232.92,233.06,17453.0,223.9645,224.0413,223.7915,223.926,17453.0
2021-07-15 12:00:00,233.05,233.18,232.9,233.09,50222.0,223.9164,224.0413,223.7723,223.9549,50222.0
2021-07-15 12:10:00,233.16,234.0,233.15,233.48,56763.0,224.0221,224.8292,224.0125,224.3296,56763.0
2021-07-15 12:20:00,233.5,233.73,233.21,233.3,12043.0,224.3488,224.5698,224.0702,224.1566,12043.0
2021-07-15 12:30:00,233.34,233.38,233.09,233.31,12504.0,224.1951,224.2335,223.9549,224.1663,12504.0
2021-07-15 12:40:00,233.32,233.32,232.95,233.16,14415.0,224.1759,224.1759,223.8204,224.0221,14415.0
2021-07-15 12:50:00,233.19,233.19,232.98,233.08,16375.0,224.051,224.051,223.8492,223.9453,16375.0
2021-07-15 13:00:00,233.04,233.22,232.84,233.22,53200.0,223.9068,224.0798,223.7147,224.0798,53200.0
2021-07-15 13:10:00,233.22,233.53,233.06,233.12,22254.0,224.0798,224.3776,223.926,223.9837,22254.0
2021-07-15 13:20:00,233.07,233.25,232.82,232.98,36208.0,223.9357,224.1086,223.6955,223.8492,36208.0
2021-07-15 13:30:00,233.03,233.03,232.28,232.69,104212.0,223.8972,223.8972,223.1766,223.5705,104212.0
2021-07-15 13:40:00,232.69,232.72,232.1,232.54,68058.0,223.5705,223.5994,223.0037,223.4264,68058.0
2021-07-15 13:50:00,232.57,232.58,231.5,231.78,31592.0,223.4553,223.4649,222.4272,222.6962,31592.0
2021-07-15 14:00:00,231.72,231.77,230.71,230.84,84704.0,222.6386,222.6866,221.6681,221.7931,84704.0
2021-07-15 14:10:00,230.84,231.46,230.69,231.0,77242.0,221.7931,222.3888,221.6489,221.9468,77242.0
2021-07-15 14:20:00,231.0,231.86,230.99,231.59,231201.0,221.9468,222.7731,221.9372,222.5137,231201.0
2021-07-15 14:30:00,231.55,231.62,231.19,231.2,19205.0,222.4752,222.5425,222.1293,222.1389,19205.0
2021-07-15 14:40:00,231.2,231.54,231.11,231.5,70358.0,222.1389,222.4656,222.0525,222.4272,70358.0
2021-07-15 14:50:00,231.45,231.88,231.41,231.72,15453.0,222.3791,222.7923,222.3407,222.6386,15453.0
2021-07-15 15:00:00,231.65,231.85,231.65,231.76,28428.0,222.5713,222.7635,222.5713,222.677,28428.0
2021-07-15 15:10:00,231.76,231.76,231.4,231.49,26112.0,222.677,222.677,222.3311,222.4176,26112.0
2021-07-15 15:20:00,231.46,231.5,231.38,231.49,41161.0,222.3888,222.4272,222.3119,222.4176,41161.0
2021-07-15 15:30:00,231.49,231.51,231.22,231.29,26510.0,222.4176,222.4368,222.1582,222.2254,26510.0
2021-07-15 15:40:00,231.33,232.29,230.83,231.59,155182.0,222.2638,223.1862,221.7834,222.5137,155182.0
2021-07-15 15:50:00,231.4,231.89,231.19,231.45,184508.0,222.3311,222.8019,222.1293,222.3791,184508.0
2021-07-16 09:30:00,232.5,232.73,231.21,231.61,113693.0,223.388,223.609,222.1486,222.5329,113693.0
2021-07-16 09:40:00,231.57,232.24,231.4,232.02,123921.0,222.4944,223.1382,222.3311,222.9268,123921.0
2021-07-16 09:50:00,232.01,232.29,231.87,232.2,80802.0,222.9172,223.1862,222.7827,223.0998,80802.0
2021-07-16 10:00:00,232.13,232.71,232.12,232.63,40697.0,223.0325,223.5898,223.0229,223.5129,40697.0
2021-07-16 10:10:00,232.51,232.52,231.95,232.09,30501.0,223.3976,223.4072,222.8596,222.9941,30501.0
2021-07-16 10:20:00,232.05,232.18,231.67,232.0,64267.0,222.9556,223.0805,222.5905,222.9076,64267.0
2021-07-16 10:30:00,232.03,232.29,231.98,232.18,23611.0,222.9364,223.1862,222.8884,223.0805,23611.0
2021-07-16 10:40:00,232.13,232.31,232.0,232.16,21380.0,223.0325,223.2054,222.9076,223.0613,21380.0
2021-07-16 10:50:00,232.24,232.66,232.06,232.1,25613.0,223.1382,223.5417,222.9652,223.0037,25613.0
2021-07-16 11:00:00,232.11,232.25,232.0,232.05,23480.0,223.0133,223.1478,222.9076,222.9556,23480.0
2021-07-16 11:10:00,232.09,232.22,232.01,232.15,18135.0,222.9941,223.119,222.9172,223.0517,18135.0
2021-07-16 11:20:00,232.14,232.71,232.06,232.2,16946.0,223.0421,223.5898,222.9652,223.0998,16946.0
2021-07-16 11:30:00,232.23,232.23,232.04,232.09,12981.0,223.1286,223.1286,222.946,222.9941,12981.0
2021-07-16 11:40:00,232.07,232.12,231.61,231.92,95053.0,222.9748,223.0229,222.5329,222.8307,95053.0
2021-07-16 11:50:00,231.97,232.15,231.77,232.12,21281.0,222.8788,223.0517,222.6866,223.0229,21281.0
2021-07-16 12:00:00,232.13,232.15,232.0,232.05,11232.0,223.0325,223.0517,222.9076,222.9556,11232.0
2021-07-16 12:10:00,232.0,232.13,231.78,231.92,120475.0,222.9076,223.0325,222.6962,222.8307,120475.0
2021-07-16 12:20:00,231.99,232.15,231.78,231.78,20983.0,222.898,223.0517,222.6962,222.6962,20983.0
2021-07-16 12:30:00,231.74,231.87,231.61,231.8,46322.0,222.6578,222.7827,222.5329,222.7154,46322.0
2021-07-16 12:40:00,231.83,231.89,231.73,231.79,62582.0,222.7443,222.8019,222.6482,222.7058,62582.0
2021-07-16 12:50:00,231.76,231.8,231.59,231.68,67986.0,222.677,222.7154,222.5137,222.6001,67986.0
2021-07-16 13:00:00,231.68,231.8,231.6,231.71,91095.0,222.6001,222.7154,222.5233,222.629,91095.0
2021-07-16 13:10:00,231.74,231.95,231.73,231.86,7861.0,222.6578,222.8596,222.6482,222.7731,7861.0
2021-07-16 13:20:00,231.85,231.89,231.7,231.82,7433.0,222.7635,222.8019,222.6193,222.7346,7433.0
2021-07-16 13:30:00,231.79,231.9,231.69,231.9,7411.0,222.7058,222.8115,222.6097,222.8115,7411.0
2021-07-16 13:40:00,231.87,232.01,231.83,231.99,10862.0,222.7827,222.9172,222.7443,222.898,10862.0
2021-07-16 13:50:00,232.02,232.3,232.01,232.29,3400.0,222.9268,223.1958,222.9172,223.1862,3400.0
2021-07-16 14:00:00,232.26,232.34,232.1,232.34,9928.0,223.1574,223.2343,223.0037,223.2343,9928.0
2021-07-16 14:10:00,232.33,232.69,232.28,232.69,6293.0,223.2247,223.5705,223.1766,223.5705,6293.0
2021-07-16 14:20:00,232.74,232.94,232.68,232.84,5818.0,223.6186,223.8108,223.5609,223.7147,5818.0
2021-07-16 14:30:00,232.86,233.04,232.44,232.54,25262.0,223.7339,223.9068,223.3303,223.4264,25262.0
2021-07-16 14:40:00,232.6,232.6,231.9,232.0,22202.0,223.4841,223.4841,222.8115,222.9076,22202.0
2021-07-16 14:50:00,232.0,232.19,231.98,232.08,3801.0,222.9076,223.0901,222.8884,222.9845,3801.0
2021-07-16 15:00:00,232.14,232.16,231.93,232.11,8105.0,223.0421,223.0613,222.8403,223.0133,8105.0
2021-07-16 15:10:00,232.23,232.23,231.95,232.18,8213.0,223.1286,223.1286,222.8596,223.0805,8213.0
2021-07-16 15:20:00,232.16,232.34,232.09,232.3,8487.0,223.0613,223.2343,222.9941,223.1958,8487.0
2021-07-16 15:30:00,232.29,232.69,232.21,232.44,22962.0,223.1862,223.5705,223.1094,223.3303,22962.0
2021-07-16 15:40:00,232.46,232.5,232.0,232.05,17844.0,223.3496,223.388,222.9076,222.9556,17844.0
2021-07-16 15:50:00,232.12,232.57,232.05,232.46,103928.0,223.0229,223.4553,222.9556,223.3496,103928.0
2021-07-19 09:30:00,231.88,234.16,231.07,233.88,85051.0,222.7923,224.9829,222.014,224.7139,85051.0
2021-07-19 09:40:00,233.77,233.89,232.32,232.84,61439.0,224.6082,224.7235,223.215,223.7147,61439.0
2021-07-19 09:50:00,232.91,233.44,232.91,233.22,22314.0,223.7819,224.2912,223.7819,224.0798,22314.0
2021-07-19 10:00:00,233.04,233.61,232.94,233.06,31346.0,223.9068,224.4545,223.8108,223.926,31346.0
2021-07-19 10:10:00,233.09,233.25,232.05,232.38,51811.0,223.9549,224.1086,222.9556,223.2727,51811.0
2021-07-19 10:20:00,232.23,232.38,231.5,232.14,64583.0,223.1286,223.2727,222.4272,223.0421,64583.0
2021-07-19 10:30:00,232.11,232.29,231.58,231.99,12978.0,223.0133,223.1862,222.5041,222.898,12978.0
2021-07-19 10:40:00,231.99,232.03,231.63,231.84,22606.0,222.898,222.9364,222.5521,222.7539,22606.0
2021-07-19 10:50:00,231.81,231.83,230.62,230.97,27923.0,222.725,222.7443,221.5817,221.918,27923.0
2021-07-19 11:00:00,231.19,231.78,230.57,231.69,32885.0,222.1293,222.6962,221.5336,222.6097,32885.0
2021-07-19 11:10:00,231.58,231.62,231.04,231.07,9974.0,222.5041,222.5425,221.9852,222.014,9974.0
2021-07-19 11:20:00,231.14,231.21,230.87,230.94,13090.0,222.0813,222.1486,221.8219,221.8891,13090.0
2021-07-19 11:30:00,230.96,231.52,230.9,231.04,14589.0,221.9084,222.4464,221.8507,221.9852,14589.0
2021-07-19 11:40:00,231.06,231.62,230.99,231.26,10842.0,222.0044,222.5425,221.9372,222.1966,10842.0
2021-07-19 11:50:00,231.2,231.61,230.94,231.0,38348.0,222.1389,222.5329,221.8891,221.9468,38348.0
2021-07-19 12:00:00,230.99,231.07,230.58,231.0,57022.0,221.9372,222.014,221.5432,221.9468,57022.0
2021-07-19 12:10:00,231.0,231.24,230.95,231.07,8844.0,221.9468,222.1774,221.8987,222.014,8844.0
2021-07-19 12:20:00,231.03,231.27,230.96,231.0,16324.0,221.9756,222.2062,221.9084,221.9468,16324.0
2021-07-19 12:30:00,231.01,231.26,230.83,230.96,31190.0,221.9564,222.1966,221.7834,221.9084,31190.0
2021-07-19 12:40:00,230.96,231.1,230.75,230.76,75026.0,221.9084,222.0429,221.7066,221.7162,75026.0
2021-07-19 12:50:00,230.73,231.09,230.66,231.08,16508.0,221.6874,222.0333,221.6201,222.0236,16508.0
2021-07-19 13:00:00,231.1,231.37,231.01,231.31,9471.0,222.0429,222.3023,221.9564,222.2446,9471.0
2021-07-19 13:10:00,231.36,231.55,231.21,231.47,18688.0,222.2927,222.4752,222.1486,222.3984,18688.0
2021-07-19 13:20:00,231.46,231.5,231.15,231.21,14041.0,222.3888,222.4272,222.0909,222.1486,14041.0
2021-07-19 13:30:00,231.15,231.49,231.12,231.33,25533.0,222.0909,222.4176,222.0621,222.2638,25533.0
2021-07-19 13:40:00,231.32,231.42,231.05,231.36,13913.0,222.2542,222.3503,221.9948,222.2927,13913.0
2021-07-19 13:50:00,231.38,232.22,231.31,232.12,16856.0,222.3119,223.119,222.2446,223.0229,16856.0
2021-07-19 14:00:00,232.11,232.42,231.97,232.4,21513.0,223.0133,223.3111,222.8788,223.2919,21513.0
2021-07-19 14:10:00,232.39,232.95,232.33,232.95,25592.0,223.2823,223.8204,223.2247,223.8204,25592.0
2021-07-19 14:20:00,232.94,232.95,232.65,232.83,16967.0,223.8108,223.8204,223.5321,223.7051,16967.0
2021-07-19 14:30:00,232.75,232.76,232.31,232.43,14196.0,223.6282,223.6378,223.2054,223.3207,14196.0
2021-07-19 14:40:00,232.39,232.53,232.24,232.32,15659.0,223.2823,223.4168,223.1382,223.215,15659.0
2021-07-19 14:50:00,232.29,232.59,232.14,232.4,15169.0,223.1862,223.4745,223.0421,223.2919,15169.0
2021-07-19 15:00:00,232.43,232.95,232.38,232.92,38539.0,223.3207,223.8204,223.2727,223.7915,38539.0
2021-07-19 15:10:00,232.88,233.19,232.66,232.71,52183.0,223.7531,224.051,223.5417,223.5898,52183.0
2021-07-19 15:20:00,232.66,232.82,232.28,232.58,20466.0,223.5417,223.6955,223.1766,223.4649,20466.0
2021-07-19 15:30:00,232.56,233.19,232.54,233.19,29341.0,223.4456,224.051,223.4264,224.051,29341.0
2021-07-19 15:40:00,233.24,233.72,233.12,233.55,50762.0,224.099,224.5602,223.9837,224.3968,50762.0
2021-07-19 15:50:00,233.59,234.3,233.5,234.3,155633.0,224.4353,225.1175,224.3488,225.1175,155633.0
2021-07-20 09:30:00,235.0,236.5,234.65,236.49,66544.0,225.79,227.2312,225.4537,227.2216,66544.0
2021-07-20 09:40:00,236.45,237.65,236.13,237.65,44228.0,227.1832,228.3362,226.8757,228.3362,44228.0
2021-07-20 09:50:00,237.66,237.75,236.8,237.11,40707.0,228.3458,228.4322,227.5195,227.8173,40707.0
2021-07-20 10:00:00,237.09,237.21,236.46,236.48,25257.0,227.7981,227.9134,227.1928,227.212,25257.0
2021-07-20 10:10:00,236.78,236.78,236.12,236.4,55412.0,227.5003,227.5003,226.8661,227.1351,55412.0
2021-07-20 10:20:00,236.39,236.39,235.81,235.98,33470.0,227.1255,227.1255,226.5683,226.7316,33470.0
2021-07-20 10:30:00,235.95,236.01,235.47,235.51,47333.0,226.7028,226.7604,226.2416,226.28,47333.0
2021-07-20 10:40:00,235.55,236.03,235.55,235.91,23789.0,226.3185,226.7796,226.3185,226.6644,23789.0
2021-07-20 10:50:00,235.8,235.96,235.56,235.6,17213.0,226.5587,226.7124,226.3281,226.3665,17213.0
2021-07-20 11:00:00,235.59,236.15,235.16,235.24,39256.0,226.3569,226.8949,225.9437,226.0206,39256.0
2021-07-20 11:10:00,235.22,235.65,235.05,235.65,32033.0,226.0014,226.4145,225.8381,226.4145,32033.0
2021-07-20 11:20:00,235.62,235.94,235.27,235.28,27700.0,226.3857,226.6932,226.0494,226.059,27700.0
2021-07-20 11:30:00,235.23,235.61,235.23,235.28,18995.0,226.011,226.3761,226.011,226.059,18995.0
2021-07-20 11:40:00,235.35,235.49,235.27,235.33,11436.0,226.1263,226.2608,226.0494,226.1071,11436.0
2021-07-20 11:50:00,235.37,235.48,235.03,235.35,18131.0,226.1455,226.2512,225.8188,226.1263,18131.0
2021-07-20 12:00:00,235.38,235.47,235.15,235.22,14629.0,226.1551,226.2416,225.9341,226.0014,14629.0
2021-07-20 12:10:00,235.18,235.5,235.03,235.42,23204.0,225.963,226.2704,225.8188,226.1936,23204.0
2021-07-20 12:20:00,235.59,235.67,235.22,235.23,11157.0,226.3569,226.4338,226.0014,226.011,11157.0
2021-07-20 12:30:00,235.2,235.42,235.12,235.21,17972.0,225.9822,226.1936,225.9053,225.9918,17972.0
2021-07-20 12:40:00,235.18,235.18,234.68,234.68,58568.0,225.963,225.963,225.4826,225.4826,58568.0
2021-07-20 12:50:00,234.66,235.05,234.51,235.05,25701.0,225.4633,225.8381,225.3192,225.8381,25701.0
2021-07-20 13:00:00,235.0,235.17,234.8,234.8,44283.0,225.79,225.9534,225.5979,225.5979,44283.0
2021-07-20 13:10:00,234.74,234.96,234.53,234.92,22397.0,225.5402,225.7516,225.3384,225.7132,22397.0
2021-07-20 13:20:00,234.96,235.0,234.5,234.61,36882.0,225.7516,225.79,225.3096,225.4153,36882.0
2021-07-20 13:30:00,234.6,235.03,234.57,234.65,19501.0,225.4057,225.8188,225.3769,225.4537,19501.0
2021-07-20 13:40:00,234.62,234.62,233.93,233.97,29146.0,225.4249,225.4249,224.762,224.8004,29146.0
2021-07-20 13:50:00,234.02,234.36,233.93,234.24,24327.0,224.8484,225.1751,224.762,225.0598,24327.0
2021-07-20 14:00:00,234.24,234.58,234.15,234.58,25953.0,225.0598,225.3865,224.9733,225.3865,25953.0
2021-07-20 14:10:00,234.54,234.83,234.43,234.54,19815.0,225.348,225.6267,225.2424,225.348,19815.0
2021-07-20 14:20:00,234.5,234.57,234.1,234.43,52457.0,225.3096,225.3769,224.9253,225.2424,52457.0
2021-07-20 14:30:00,234.41,234.96,234.31,234.79,14574.0,225.2231,225.7516,225.1271,225.5882,14574.0
2021-07-20 14:40:00,234.73,234.83,234.5,234.75,13411.0,225.5306,225.6267,225.3096,225.5498,13411.0
2021-07-20 14:50:00,234.78,234.89,234.61,234.63,12650.0,225.5786,225.6843,225.4153,225.4345,12650.0
2021-07-20 15:00:00,234.6,235.08,234.58,234.96,34427.0,225.4057,225.8669,225.3865,225.7516,34427.0
2021-07-20 15:10:00,234.93,235.25,234.84,235.16,13495.0,225.7228,226.0302,225.6363,225.9437,13495.0
2021-07-20 15:20:00,235.19,235.28,234.81,234.89,16313.0,225.9726,226.059,225.6075,225.6843,16313.0
2021-07-20 15:30:00,234.94,235.2,234.87,234.93,24832.0,225.7324,225.9822,225.6651,225.7228,24832.0
2021-07-20 15:40:00,234.91,235.38,234.9,235.28,39575.0,225.7035,226.1551,225.6939,226.059,39575.0
2021-07-20 15:50:00,235.29,235.65,234.97,235.02,145082.0,226.0687,226.4145,225.7612,225.8092,145082.0
2021-07-21 09:30:00,236.38,236.38,234.02,234.15,34936.0,227.1159,227.1159,224.8484,224.9733,34936.0
2021-07-21 09:40:00,234.08,234.65,233.59,234.41,26559.0,224.9061,225.4537,224.4353,225.2231,26559.0
2021-07-21 09:50:00,234.27,234.46,233.74,234.06,31766.0,225.0886,225.2712,224.5794,224.8869,31766.0
2021-07-21 10:00:00,233.98,234.57,233.63,234.57,17853.0,224.81,225.3769,224.4737,225.3769,17853.0
2021-07-21 10:10:00,234.57,234.94,233.83,233.83,15820.0,225.3769,225.7324,224.6659,224.6659,15820.0
2021-07-21 10:20:00,233.91,234.46,233.81,234.29,28499.0,224.7427,225.2712,224.6467,225.1078,28499.0
2021-07-21 10:30:00,234.27,235.33,234.27,235.22,25033.0,225.0886,226.1071,225.0886,226.0014,25033.0
2021-07-21 10:40:00,235.17,235.5,235.0,235.34,14051.0,225.9534,226.2704,225.79,226.1167,14051.0
2021-07-21 10:50:00,235.42,236.27,235.42,236.25,13800.0,226.1936,227.0102,226.1936,226.991,13800.0
2021-07-21 11:00:00,236.19,236.35,235.78,235.83,20593.0,226.9334,227.0871,226.5394,226.5875,20593.0
2021-07-21 11:10:00,235.81,235.82,235.57,235.6,13565.0,226.5683,226.5779,226.3377,226.3665,13565.0
2021-07-21 11:20:00,235.58,236.37,235.55,236.33,22106.0,226.3473,227.1063,226.3185,227.0679,22106.0
2021-07-21 11:30:00,236.33,236.77,236.3,236.64,13330.0,227.0679,227.4906,227.0391,227.3657,13330.0
2021-07-21 11:40:00,236.68,236.72,236.15,236.19,16286.0,227.4042,227.4426,226.8949,226.9334,16286.0
2021-07-21 11:50:00,236.13,236.74,236.05,236.68,22014.0,226.8757,227.4618,226.7989,227.4042,22014.0
2021-07-21 12:00:00,236.67,236.67,236.37,236.59,12094.0,227.3946,227.3946,227.1063,227.3177,12094.0
2021-07-21 12:10:00,236.6,236.84,236.47,236.84,18040.0,227.3273,227.5579,227.2024,227.5579,18040.0
2021-07-21 12:20:00,236.84,236.84,236.56,236.73,9896.0,227.5579,227.5579,227.2889,227.4522,9896.0
2021-07-21 12:30:00,236.71,236.84,236.67,236.76,9399.0,227.433,227.5579,227.3946,227.481,9399.0
2021-07-21 12:40:00,236.71,236.78,236.61,236.65,7728.0,227.433,227.5003,227.3369,227.3754,7728.0
2021-07-21 12:50:00,236.68,236.79,236.62,236.78,15743.0,227.4042,227.5099,227.3465,227.5003,15743.0
2021-07-21 13:00:00,236.81,236.86,236.7,236.84,12493.0,227.5291,227.5771,227.4234,227.5579,12493.0
2021-07-21 13:10:00,236.82,236.85,236.61,236.85,10980.0,227.5387,227.5675,227.3369,227.5675,10980.0
2021-07-21 13:20:00,236.84,236.86,236.71,236.78,11166.0,227.5579,227.5771,227.433,227.5003,11166.0
2021-07-21 13:30:00,236.76,236.89,236.7,236.89,13291.0,227.481,227.6059,227.4234,227.6059,13291.0
2021-07-21 13:40:00,236.83,236.95,236.61,236.85,8977.0,227.5483,227.6636,227.3369,227.5675,8977.0
2021-07-21 13:50:00,236.92,237.0,236.8,236.86,7931.0,227.6348,227.7116,227.5195,227.5771,7931.0
2021-07-21 14:00:00,236.98,237.0,236.85,236.9,88231.0,227.6924,227.7116,227.5675,227.6156,88231.0
2021-07-21 14:10:00,236.9,237.0,236.5,236.51,7660.0,227.6156,227.7116,227.2312,227.2408,7660.0
2021-07-21 14:20:00,236.54,236.67,236.48,236.66,15284.0,227.2697,227.3946,227.212,227.385,15284.0
2021-07-21 14:30:00,236.7,236.83,236.61,236.79,11016.0,227.4234,227.5483,227.3369,227.5099,11016.0
2021-07-21 14:40:00,236.84,236.92,236.7,236.75,14138.0,227.5579,227.6348,227.4234,227.4714,14138.0
2021-07-21 14:50:00,236.84,236.92,236.7,236.85,7363.0,227.5579,227.6348,227.4234,227.5675,7363.0
2021-07-21 15:00:00,236.88,237.0,236.78,236.84,10418.0,227.5963,227.7116,227.5003,227.5579,10418.0
2021-07-21 15:10:00,236.78,236.78,236.24,236.47,34337.0,227.5003,227.5003,226.9814,227.2024,34337.0
2021-07-21 15:20:00,236.49,236.55,236.07,236.2,41771.0,227.2216,227.2793,226.8181,226.943,41771.0
2021-07-21 15:30:00,236.26,236.69,236.18,236.45,16905.0,227.0006,227.4138,226.9238,227.1832,16905.0
2021-07-21 15:40:00,236.45,236.48,236.22,236.28,18191.0,227.1832,227.212,226.9622,227.0199,18191.0
2021-07-21 15:50:00,236.24,237.37,236.24,237.26,165591.0,226.9814,228.0671,226.9814,227.9614,165591.0
2021-07-22 09:30:00,237.28,239.0,236.4,236.46,95517.0,227.9807,229.6333,227.1351,227.1928,95517.0
2021-07-22 09:40:00,236.5,237.35,236.37,237.2,48134.0,227.2312,228.0479,227.1063,227.9038,48134.0
2021-07-22 09:50:00,237.03,238.47,236.81,238.47,18007.0,227.7405,229.124,227.5291,229.124,18007.0
2021-07-22 10:00:00,238.35,238.35,237.84,238.31,16973.0,229.0087,229.0087,228.5187,228.9703,16973.0
2021-07-22 10:10:00,238.33,238.48,237.51,237.59,16506.0,228.9895,229.1336,228.2016,228.2785,16506.0
2021-07-22 10:20:00,237.55,238.64,237.35,238.63,23586.0,228.2401,229.2874,228.0479,229.2778,23586.0
2021-07-22 10:30:00,238.5,238.74,237.86,237.9,28356.0,229.1528,229.3834,228.5379,228.5764,28356.0
2021-07-22 10:40:00,237.86,238.72,237.81,238.56,34128.0,228.5379,229.3642,228.4899,229.2105,34128.0
2021-07-22 10:50:00,238.55,239.7,238.55,239.49,34657.0,229.2009,230.3058,229.2009,230.104,34657.0
2021-07-22 11:00:00,239.5,239.55,238.68,238.97,40391.0,230.1137,230.1617,229.3258,229.6044,40391.0
2021-07-22 11:10:00,238.95,239.3,238.89,238.99,46625.0,229.5852,229.9215,229.5276,229.6236,46625.0
2021-07-22 11:20:00,239.1,239.21,239.0,239.13,11911.0,229.7293,229.835,229.6333,229.7582,11911.0
2021-07-22 11:30:00,239.1,239.16,238.9,238.97,16383.0,229.7293,229.787,229.5372,229.6044,16383.0
2021-07-22 11:40:00,238.9,239.12,238.87,239.12,15075.0,229.5372,229.7485,229.5083,229.7485,15075.0
2021-07-22 11:50:00,239.17,239.22,238.84,238.87,14590.0,229.7966,229.8446,229.4795,229.5083,14590.0
2021-07-22 12:00:00,238.8,238.87,238.03,238.03,25102.0,229.4411,229.5083,228.7013,228.7013,25102.0
2021-07-22 12:10:00,238.03,238.08,237.89,237.96,12152.0,228.7013,228.7493,228.5668,228.634,12152.0
2021-07-22 12:20:00,237.93,238.14,237.82,238.07,9904.0,228.6052,228.807,228.4995,228.7397,9904.0
2021-07-22 12:30:00,238.03,238.17,237.88,238.02,16614.0,228.7013,228.8358,228.5571,228.6917,16614.0
2021-07-22 12:40:00,238.06,238.65,238.01,238.38,26038.0,228.7301,229.297,228.6821,229.0375,26038.0
2021-07-22 12:50:00,238.44,238.51,238.25,238.45,6052.0,229.0952,229.1625,228.9126,229.1048,6052.0
2021-07-22 13:00:00,238.43,238.43,237.85,237.85,24814.0,229.0856,229.0856,228.5283,228.5283,24814.0
2021-07-22 13:10:00,237.9,238.26,237.9,238.16,15977.0,228.5764,228.9223,228.5764,228.8262,15977.0
2021-07-22 13:20:00,238.11,238.16,237.92,238.0,17960.0,228.7781,228.8262,228.5956,228.6724,17960.0
2021-07-22 13:30:00,237.94,238.14,237.9,237.9,13100.0,228.6148,228.807,228.5764,228.5764,13100.0
2021-07-22 13:40:00,237.91,238.0,237.75,237.88,19993.0,228.586,228.6724,228.4322,228.5571,19993.0
2021-07-22 13:50:00,237.87,237.92,237.75,237.89,17197.0,228.5475,228.5956,228.4322,228.5668,17197.0
2021-07-22 14:00:00,237.87,238.14,237.86,237.95,13303.0,228.5475,228.807,228.5379,228.6244,13303.0
2021-07-22 14:10:00,237.94,238.2,237.91,238.03,9710.0,228.6148,228.8646,228.586,228.7013,9710.0
2021-07-22 14:20:00,237.99,238.32,237.96,238.22,16593.0,228.6628,228.9799,228.634,228.8838,16593.0
2021-07-22 14:30:00,238.15,238.38,238.11,238.32,8820.0,228.8166,229.0375,228.7781,228.9799,8820.0
2021-07-22 14:40:00,238.34,238.84,238.31,238.43,26525.0,228.9991,229.4795,228.9703,229.0856,26525.0
2021-07-22 14:50:00,238.37,238.73,238.32,238.73,17350.0,229.0279,229.3738,228.9799,229.3738,17350.0
2021-07-22 15:00:00,238.68,238.71,238.46,238.65,16294.0,229.3258,229.3546,229.1144,229.297,16294.0
2021-07-22 15:10:00,238.65,238.75,238.54,238.74,24021.0,229.297,229.393,229.1913,229.3834,24021.0
2021-07-22 15:20:00,238.71,238.78,238.51,238.6,25094.0,229.3546,229.4219,229.1625,229.2489,25094.0
2021-07-22 15:30:00,238.54,238.57,237.78,238.33,41177.0,229.1913,229.2201,228.4611,228.9895,41177.0
2021-07-22 15:40:00,238.35,238.55,238.13,238.23,55943.0,229.0087,229.2009,228.7973,228.8934,55943.0
2021-07-22 15:50:00,238.25,238.5,238.12,238.48,83036.0,228.9126,229.1528,228.7877,229.1336,83036.0
2021-07-23 09:30:00,239.14,239.5,238.56,238.87,53153.0,229.7678,230.1137,229.2105,229.5083,53153.0
2021-07-23 09:40:00,238.85,239.25,238.74,239.24,12865.0,229.4891,229.8735,229.3834,229.8638,12865.0
2021-07-23 09:50:00,239.31,239.9,239.16,239.87,20958.0,229.9311,230.498,229.787,230.4692,20958.0
2021-07-23 10:00:00,239.84,240.04,239.58,239.71,66636.0,230.4403,230.6325,230.1905,230.3154,66636.0
2021-07-23 10:10:00,239.7,239.75,238.87,239.0,47816.0,230.3058,230.3539,229.5083,229.6333,47816.0
2021-07-23 10:20:00,238.99,239.08,238.77,238.84,33404.0,229.6236,229.7101,229.4123,229.4795,33404.0
2021-07-23 10:30:00,238.83,239.16,238.57,239.09,26349.0,229.4699,229.787,229.2201,229.7197,26349.0
2021-07-23 10:40:00,239.03,239.67,238.94,239.62,19455.0,229.6621,230.277,229.5756,230.229,19455.0
2021-07-23 10:50:00,239.66,240.31,239.58,240.1,37770.0,230.2674,230.8919,230.1905,230.6901,37770.0
2021-07-23 11:00:00,240.08,240.53,240.08,240.35,30606.0,230.6709,231.1033,230.6709,230.9303,30606.0
2021-07-23 11:10:00,240.41,240.99,240.39,240.75,30748.0,230.988,231.5453,230.9688,231.3147,30748.0
2021-07-23 11:20:00,240.79,241.25,240.7,241.23,23014.0,231.3531,231.7951,231.2666,231.7759,23014.0
2021-07-23 11:30:00,241.29,241.4,240.93,241.37,40821.0,231.8335,231.9392,231.4876,231.9104,40821.0
2021-07-23 11:40:00,241.3,241.42,241.13,241.42,74314.0,231.8431,231.9584,231.6798,231.9584,74314.0
2021-07-23 11:50:00,241.42,241.54,241.08,241.16,30156.0,231.9584,232.0737,231.6317,231.7086,30156.0
2021-07-23 12:00:00,241.1,241.69,240.96,241.62,30487.0,231.6509,232.2178,231.5164,232.1506,30487.0
2021-07-23 12:10:00,241.59,241.92,241.51,241.77,28038.0,232.1217,232.4388,232.0449,232.2947,28038.0
2021-07-23 12:20:00,241.77,242.17,241.72,241.9,25121.0,232.2947,232.679,232.2467,232.4196,25121.0
2021-07-23 12:30:00,241.86,242.04,241.65,242.0,31336.0,232.3812,232.5541,232.1794,232.5157,31336.0
2021-07-23 12:40:00,242.0,242.22,241.93,242.17,22828.0,232.5157,232.7271,232.4484,232.679,22828.0
2021-07-23 12:50:00,242.21,242.5,242.18,242.42,50431.0,232.7174,232.9961,232.6886,232.9192,50431.0
2021-07-23 13:00:00,242.38,242.72,242.24,242.69,38011.0,232.8808,233.2075,232.7463,233.1786,38011.0
2021-07-23 13:10:00,242.72,242.84,242.58,242.8,27701.0,233.2075,233.3228,233.0729,233.2843,27701.0
2021-07-23 13:20:00,242.77,243.23,242.68,243.2,17404.0,233.2555,233.6975,233.169,233.6686,17404.0
2021-07-23 13:30:00,243.28,243.28,242.91,242.93,26810.0,233.7455,233.7455,233.39,233.4092,26810.0
2021-07-23 13:40:00,243.0,243.45,242.99,243.39,46535.0,233.4765,233.9088,233.4669,233.8512,46535.0
2021-07-23 13:50:00,243.35,243.61,243.22,243.52,31964.0,233.8128,234.0626,233.6879,233.9761,31964.0
2021-07-23 14:00:00,243.5,243.92,243.45,243.91,69673.0,233.9569,234.3604,233.9088,234.3508,69673.0
2021-07-23 14:10:00,243.91,244.15,243.58,243.7,83698.0,234.3508,234.5814,234.0338,234.1491,83698.0
2021-07-23 14:20:00,243.74,243.76,243.32,243.33,15239.0,234.1875,234.2067,233.7839,233.7936,15239.0
2021-07-23 14:30:00,243.32,243.51,243.2,243.5,18319.0,233.7839,233.9665,233.6686,233.9569,18319.0
2021-07-23 14:40:00,243.46,243.74,243.4,243.4,24719.0,233.9185,234.1875,233.8608,233.8608,24719.0
2021-07-23 14:50:00,243.48,243.57,243.38,243.46,15477.0,233.9377,234.0241,233.8416,233.9185,15477.0
2021-07-23 15:00:00,243.44,243.55,243.16,243.37,13128.0,233.8992,234.0049,233.6302,233.832,13128.0
2021-07-23 15:10:00,243.37,243.71,243.3,243.66,24528.0,233.832,234.1587,233.7647,234.1106,24528.0
2021-07-23 15:20:00,243.69,243.77,243.53,243.59,19483.0,234.1394,234.2163,233.9857,234.0434,19483.0
2021-07-23 15:30:00,243.6,243.84,243.44,243.76,42509.0,234.053,234.2836,233.8992,234.2067,42509.0
2021-07-23 15:40:00,243.76,244.1,243.68,244.1,54499.0,234.2067,234.5334,234.1298,234.5334,54499.0
2021-07-23 15:50:00,244.04,244.55,243.8,244.12,247553.0,234.4757,234.9657,234.2451,234.5526,247553.0
2021-07-26 09:30:00,242.57,244.98,242.57,244.47,65177.0,233.0633,235.3789,233.0633,234.8889,65177.0
2021-07-26 09:40:00,244.31,245.28,243.76,243.76,43114.0,234.7351,235.6671,234.2067,234.2067,43114.0
2021-07-26 09:50:00,243.65,244.57,243.57,244.02,26606.0,234.101,234.985,234.0241,234.4565,26606.0
2021-07-26 10:00:00,244.03,244.12,243.35,243.85,60925.0,234.4661,234.5526,233.8128,234.2932,60925.0
2021-07-26 10:10:00,243.88,244.45,243.67,244.38,37040.0,234.322,234.8697,234.1202,234.8024,37040.0
2021-07-26 10:20:00,244.33,244.38,243.65,243.81,35425.0,234.7544,234.8024,234.101,234.2547,35425.0
2021-07-26 10:30:00,243.71,244.66,243.65,244.55,44751.0,234.1587,235.0714,234.101,234.9657,44751.0
2021-07-26 10:40:00,244.61,244.64,243.62,243.72,29397.0,235.0234,235.0522,234.0722,234.1683,29397.0
2021-07-26 10:50:00,243.7,243.94,243.37,243.84,32287.0,234.1491,234.3796,233.832,234.2836,32287.0
2021-07-26 11:00:00,243.81,243.85,242.83,243.62,35199.0,234.2547,234.2932,233.3131,234.0722,35199.0
2021-07-26 11:10:00,243.62,243.81,243.23,243.71,28611.0,234.0722,234.2547,233.6975,234.1587,28611.0
2021-07-26 11:20:00,243.69,243.76,243.27,243.55,30600.0,234.1394,234.2067,233.7359,234.0049,30600.0
2021-07-26 11:30:00,243.53,243.77,243.4,243.69,26759.0,233.9857,234.2163,233.8608,234.1394,26759.0
2021-07-26 11:40:00,243.73,243.79,243.59,243.73,40119.0,234.1779,234.2355,234.0434,234.1779,40119.0
2021-07-26 11:50:00,243.72,244.0,243.72,243.93,68792.0,234.1683,234.4373,234.1683,234.37,68792.0
2021-07-26 12:00:00,243.92,243.92,243.34,243.58,40913.0,234.3604,234.3604,233.8032,234.0338,40913.0
2021-07-26 12:10:00,243.57,244.18,243.55,244.18,15083.0,234.0241,234.6102,234.0049,234.6102,15083.0
2021-07-26 12:20:00,244.19,244.19,243.81,244.05,10522.0,234.6198,234.6198,234.2547,234.4853,10522.0
2021-07-26 12:30:00,244.06,244.06,243.4,243.53,19793.0,234.4949,234.4949,233.8608,233.9857,19793.0
2021-07-26 12:40:00,243.52,243.81,243.52,243.76,19245.0,233.9761,234.2547,233.9761,234.2067,19245.0
2021-07-26 12:50:00,243.76,243.84,243.64,243.82,21005.0,234.2067,234.2836,234.0914,234.2643,21005.0
2021-07-26 13:00:00,243.85,243.93,243.67,243.7,19571.0,234.2932,234.37,234.1202,234.1491,19571.0
2021-07-26 13:10:00,243.72,243.81,243.67,243.74,21227.0,234.1683,234.2547,234.1202,234.1875,21227.0
2021-07-26 13:20:00,243.74,243.81,243.45,243.63,31880.0,234.1875,234.2547,233.9088,234.0818,31880.0
2021-07-26 13:30:00,243.63,243.72,243.09,243.2,21251.0,234.0818,234.1683,233.563,233.6686,21251.0
2021-07-26 13:40:00,243.25,243.25,242.77,242.84,18017.0,233.7167,233.7167,233.2555,233.3228,18017.0
2021-07-26 13:50:00,242.81,243.1,242.73,242.88,17623.0,233.2939,233.5726,233.2171,233.3612,17623.0
2021-07-26 14:00:00,242.84,242.99,242.79,242.83,32741.0,233.3228,233.4669,233.2747,233.3131,32741.0
2021-07-26 14:10:00,242.86,243.1,242.81,243.08,15830.0,233.342,233.5726,233.2939,233.5534,15830.0
2021-07-26 14:20:00,243.11,243.11,242.87,243.02,16620.0,233.5822,233.5822,233.3516,233.4957,16620.0
2021-07-26 14:30:00,243.03,243.16,242.96,243.0,16411.0,233.5053,233.6302,233.4381,233.4765,16411.0
2021-07-26 14:40:00,242.99,243.09,242.79,242.96,16803.0,233.4669,233.563,233.2747,233.4381,16803.0
2021-07-26 14:50:00,242.94,243.04,242.78,242.81,18261.0,233.4188,233.5149,233.2651,233.2939,18261.0
2021-07-26 15:00:00,242.8,243.03,242.78,242.93,20396.0,233.2843,233.5053,233.2651,233.4092,20396.0
2021-07-26 15:10:00,242.96,243.0,242.86,242.87,21492.0,233.4381,233.4765,233.342,233.3516,21492.0
2021-07-26 15:20:00,242.87,243.0,242.77,242.92,25131.0,233.3516,233.4765,233.2555,233.3996,25131.0
2021-07-26 15:30:00,242.93,243.05,242.88,243.01,64626.0,233.4092,233.5245,233.3612,233.4861,64626.0
2021-07-26 15:40:00,243.0,243.04,242.86,242.97,60995.0,233.4765,233.5149,233.342,233.4477,60995.0
2021-07-26 15:50:00,242.97,243.29,242.87,243.15,156774.0,233.4477,233.7551,233.3516,233.6206,156774.0
2021-07-27 09:30:00,243.71,243.79,242.88,243.11,77680.0,234.1587,234.2355,233.3612,233.5822,77680.0
2021-07-27 09:40:00,243.14,243.18,242.85,243.04,28439.0,233.611,233.6494,233.3324,233.5149,28439.0
2021-07-27 09:50:00,243.15,243.93,243.15,243.72,15240.0,233.6206,234.37,233.6206,234.1683,15240.0
2021-07-27 10:00:00,243.79,243.83,242.88,243.07,20070.0,234.2355,234.274,233.3612,233.5437,20070.0
2021-07-27 10:10:00,242.99,243.38,242.87,243.02,41586.0,233.4669,233.8416,233.3516,233.4957,41586.0
2021-07-27 10:20:00,242.99,243.25,242.76,242.92,63693.0,233.4669,233.7167,233.2459,233.3996,63693.0
2021-07-27 10:30:00,242.94,243.14,242.69,243.14,24386.0,233.4188,233.611,233.1786,233.611,24386.0
2021-07-27 10:40:00,243.19,243.59,242.87,243.16,35406.0,233.659,234.0434,233.3516,233.6302,35406.0
2021-07-27 10:50:00,243.07,243.25,242.8,243.0,28282.0,233.5437,233.7167,233.2843,233.4765,28282.0
2021-07-27 11:00:00,242.88,243.1,242.79,242.99,49233.0,233.3612,233.5726,233.2747,233.4669,49233.0
2021-07-27 11:10:00,243.04,243.25,242.86,243.18,44736.0,233.5149,233.7167,233.342,233.6494,44736.0
2021-07-27 11:20:00,243.1,243.24,243.0,243.19,15611.0,233.5726,233.7071,233.4765,233.659,15611.0
2021-07-27 11:30:00,243.13,243.32,242.66,243.3,74698.0,233.6014,233.7839,233.1498,233.7647,74698.0
2021-07-27 11:40:00,243.28,243.91,243.28,243.82,11855.0,233.7455,234.3508,233.7455,234.2643,11855.0
2021-07-27 11:50:00,243.81,243.98,243.41,243.79,53259.0,234.2547,234.4181,233.8704,234.2355,53259.0
2021-07-27 12:00:00,243.68,243.82,243.35,243.63,16316.0,234.1298,234.2643,233.8128,234.0818,16316.0
2021-07-27 12:10:00,243.55,243.97,243.32,243.85,13046.0,234.0049,234.4085,233.7839,234.2932,13046.0
2021-07-27 12:20:00,243.9,243.98,243.59,243.69,15015.0,234.3412,234.4181,234.0434,234.1394,15015.0
2021-07-27 12:30:00,243.68,243.94,243.58,243.75,11173.0,234.1298,234.3796,234.0338,234.1971,11173.0
2021-07-27 12:40:00,243.76,243.78,243.33,243.36,12465.0,234.2067,234.2259,233.7936,233.8224,12465.0
2021-07-27 12:50:00,243.39,243.52,243.25,243.46,50666.0,233.8512,233.9761,233.7167,233.9185,50666.0
2021-07-27 13:00:00,243.41,243.49,243.16,243.22,8935.0,233.8704,233.9473,233.6302,233.6879,8935.0
2021-07-27 13:10:00,243.26,243.29,242.81,243.07,11244.0,233.7263,233.7551,233.2939,233.5437,11244.0
2021-07-27 13:20:00,243.09,243.15,242.89,243.06,8517.0,233.563,233.6206,233.3708,233.5341,8517.0
2021-07-27 13:30:00,243.06,243.44,242.95,243.43,16691.0,233.5341,233.8992,233.4284,233.8896,16691.0
2021-07-27 13:40:00,243.47,243.54,243.02,243.22,21233.0,233.9281,233.9953,233.4957,233.6879,21233.0
2021-07-27 13:50:00,243.26,243.59,243.16,243.5,13808.0,233.7263,234.0434,233.6302,233.9569,13808.0
2021-07-27 14:00:00,243.51,243.58,243.27,243.3,69709.0,233.9665,234.0338,233.7359,233.7647,69709.0
2021-07-27 14:10:00,243.34,243.77,243.31,243.6,12249.0,233.8032,234.2163,233.7743,234.053,12249.0
2021-07-27 14:20:00,243.59,243.72,243.42,243.56,13876.0,234.0434,234.1683,233.88,234.0145,13876.0
2021-07-27 14:30:00,243.55,243.64,243.23,243.23,15752.0,234.0049,234.0914,233.6975,233.6975,15752.0
2021-07-27 14:40:00,243.22,243.7,243.13,243.63,20602.0,233.6879,234.1491,233.6014,234.0818,20602.0
2021-07-27 14:50:00,243.65,243.89,243.33,243.52,47801.0,234.101,234.3316,233.7936,233.9761,47801.0
2021-07-27 15:00:00,243.56,244.06,243.56,243.97,22585.0,234.0145,234.4949,234.0145,234.4085,22585.0
2021-07-27 15:10:00,243.95,244.05,243.88,243.93,44967.0,234.3893,234.4853,234.322,234.37,44967.0
2021-07-27 15:20:00,243.91,243.92,243.29,243.47,34933.0,234.3508,234.3604,233.7551,233.9281,34933.0
2021-07-27 15:30:00,243.5,243.52,243.08,243.38,36727.0,233.9569,233.9761,233.5534,233.8416,36727.0
2021-07-27 15:40:00,243.43,243.55,243.12,243.4,44731.0,233.8896,234.0049,233.5918,233.8608,44731.0
2021-07-27 15:50:00,243.42,243.62,243.13,243.58,184262.0,233.88,234.0722,233.6014,234.0338,184262.0
2021-07-28 09:30:00,243.37,244.34,242.64,244.04,38664.0,233.832,234.764,233.1306,234.4757,38664.0
2021-07-28 09:40:00,244.01,245.0,243.87,244.78,15254.0,234.4469,235.3981,234.3124,235.1867,15254.0
2021-07-28 09:50:00,244.63,245.61,244.48,245.45,20740.0,235.0426,235.9842,234.8985,235.8305,20740.0
2021-07-28 10:00:00,245.37,246.16,245.13,245.23,15930.0,235.7536,236.5126,235.523,235.6191,15930.0
2021-07-28 10:10:00,245.11,245.55,245.01,245.46,16478.0,235.5038,235.9265,235.4077,235.8401,16478.0
2021-07-28 10:20:00,245.47,245.57,245.04,245.41,16489.0,235.8497,235.9458,235.4365,235.792,16489.0
2021-07-28 10:30:00,245.32,245.86,245.27,245.45,17193.0,235.7056,236.2244,235.6575,235.8305,17193.0
2021-07-28 10:40:00,245.54,245.6,245.28,245.5,12170.0,235.9169,235.9746,235.6671,235.8785,12170.0
2021-07-28 10:50:00,245.45,245.5,245.23,245.43,15828.0,235.8305,235.8785,235.6191,235.8113,15828.0
2021-07-28 11:00:00,245.43,246.01,245.4,246.01,16046.0,235.8113,236.3685,235.7824,236.3685,16046.0
2021-07-28 11:10:00,246.06,246.34,245.99,246.27,23884.0,236.4166,236.6856,236.3493,236.6183,23884.0
2021-07-28 11:20:00,246.24,246.65,246.1,246.45,46201.0,236.5895,236.9834,236.455,236.7913,46201.0
2021-07-28 11:30:00,246.5,246.75,246.37,246.54,21217.0,236.8393,237.0795,236.7144,236.8777,21217.0
2021-07-28 11:40:00,246.57,246.81,246.25,246.25,9890.0,236.9066,237.1372,236.5991,236.5991,9890.0
2021-07-28 11:50:00,246.26,246.32,246.08,246.23,23448.0,236.6087,236.6664,236.4358,236.5799,23448.0
2021-07-28 12:00:00,246.22,246.22,245.71,245.83,13730.0,236.5703,236.5703,236.0803,236.1956,13730.0
2021-07-28 12:10:00,245.85,245.96,245.62,245.68,10344.0,236.2148,236.3205,235.9938,236.0515,10344.0
2021-07-28 12:20:00,245.66,246.18,245.61,246.15,11769.0,236.0322,236.5319,235.9842,236.503,11769.0
2021-07-28 12:30:00,246.17,246.66,246.13,246.59,14867.0,236.5222,236.993,236.4838,236.9258,14867.0
2021-07-28 12:40:00,246.54,246.54,246.13,246.27,11020.0,236.8777,236.8777,236.4838,236.6183,11020.0
2021-07-28 12:50:00,246.2,246.89,246.15,246.85,21251.0,236.5511,237.214,236.503,237.1756,21251.0
2021-07-28 13:00:00,246.84,246.95,246.55,246.79,28334.0,237.166,237.2717,236.8874,237.118,28334.0
2021-07-28 13:10:00,246.82,246.84,246.46,246.64,24641.0,237.1468,237.166,236.8009,236.9738,24641.0
2021-07-28 13:20:00,246.59,246.61,246.28,246.5,12606.0,236.9258,236.945,236.6279,236.8393,12606.0
2021-07-28 13:30:00,246.5,246.69,246.5,246.68,15752.0,236.8393,237.0219,236.8393,237.0123,15752.0
2021-07-28 13:40:00,246.7,246.86,246.51,246.69,20356.0,237.0315,237.1852,236.8489,237.0219,20356.0
2021-07-28 13:50:00,246.71,246.97,246.65,246.93,24426.0,237.0411,237.2909,236.9834,237.2525,24426.0
2021-07-28 14:00:00,246.98,247.67,246.5,247.32,66212.0,237.3005,237.9635,236.8393,237.6272,66212.0
2021-07-28 14:10:00,247.3,247.69,247.3,247.5,29678.0,237.608,237.9827,237.608,237.8001,29678.0
2021-07-28 14:20:00,247.5,247.65,247.11,247.16,18115.0,237.8001,237.9442,237.4254,237.4734,18115.0
2021-07-28 14:30:00,247.14,247.91,247.03,247.86,31713.0,237.4542,238.1941,237.3485,238.146,31713.0
2021-07-28 14:40:00,247.89,248.26,247.85,248.18,25743.0,238.1748,238.5303,238.1364,238.4535,25743.0
2021-07-28 14:50:00,248.21,248.4,247.89,248.16,18747.0,238.4823,238.6649,238.1748,238.4343,18747.0
2021-07-28 15:00:00,248.16,248.24,247.67,247.9,23004.0,238.4343,238.5111,237.9635,238.1844,23004.0
2021-07-28 15:10:00,247.9,248.28,247.78,247.85,17522.0,238.1844,238.5496,238.0692,238.1364,17522.0
2021-07-28 15:20:00,247.91,248.19,247.83,248.02,20885.0,238.1941,238.4631,238.1172,238.2997,20885.0
2021-07-28 15:30:00,248.06,248.1,247.29,247.34,20199.0,238.3382,238.3766,237.5984,237.6464,20199.0
2021-07-28 15:40:00,247.37,247.48,247.1,247.18,38059.0,237.6752,237.7809,237.4158,237.4927,38059.0
2021-07-28 15:50:00,247.22,247.57,246.47,246.51,123011.0,237.5311,237.8674,236.8105,236.8489,123011.0
2021-07-29 09:30:00,247.5,248.24,246.0,246.8,50482.0,237.8001,238.5111,236.3589,237.1276,50482.0
2021-07-29 09:40:00,246.86,247.83,246.85,247.82,17652.0,237.1852,238.1172,237.1756,238.1076,17652.0
2021-07-29 09:50:00,247.66,247.81,247.1,247.81,11016.0,237.9539,238.098,237.4158,238.098,11016.0
2021-07-29 10:00:00,247.77,247.89,246.46,246.63,23412.0,238.0595,238.1748,236.8009,236.9642,23412.0
2021-07-29 10:10:00,246.28,246.72,246.13,246.27,17207.0,236.6279,237.0507,236.4838,236.6183,17207.0
2021-07-29 10:20:00,246.24,246.35,246.01,246.17,19309.0,236.5895,236.6952,236.3685,236.5222,19309.0
2021-07-29 10:30:00,246.21,246.21,245.46,245.78,22843.0,236.5607,236.5607,235.8401,236.1475,22843.0
2021-07-29 10:40:00,245.76,246.6,245.65,246.6,23027.0,236.1283,236.9354,236.0226,236.9354,23027.0
2021-07-29 10:50:00,246.61,246.64,245.25,245.36,18555.0,236.945,236.9738,235.6383,235.744,18555.0
2021-07-29 11:00:00,245.46,245.74,245.37,245.58,19051.0,235.8401,236.1091,235.7536,235.9554,19051.0
2021-07-29 11:10:00,245.58,245.81,245.41,245.46,35378.0,235.9554,236.1764,235.792,235.8401,35378.0
2021-07-29 11:20:00,245.37,245.61,245.17,245.61,24764.0,235.7536,235.9842,235.5614,235.9842,24764.0
2021-07-29 11:30:00,245.61,245.61,245.22,245.25,22364.0,235.9842,235.9842,235.6095,235.6383,22364.0
2021-07-29 11:40:00,245.22,245.45,245.03,245.45,21966.0,235.6095,235.8305,235.4269,235.8305,21966.0
2021-07-29 11:50:00,245.51,245.76,245.15,245.39,15879.0,235.8881,236.1283,235.5422,235.7728,15879.0
2021-07-29 12:00:00,245.39,245.65,245.33,245.46,8629.0,235.7728,236.0226,235.7152,235.8401,8629.0
2021-07-29 12:10:00,245.48,245.78,245.14,245.17,12719.0,235.8593,236.1475,235.5326,235.5614,12719.0
2021-07-29 12:20:00,245.19,245.9,245.15,245.74,20153.0,235.5807,236.2628,235.5422,236.1091,20153.0
2021-07-29 12:30:00,245.83,245.88,245.29,245.4,13952.0,236.1956,236.2436,235.6767,235.7824,13952.0
2021-07-29 12:40:00,245.38,245.51,245.13,245.16,12250.0,235.7632,235.8881,235.523,235.5518,12250.0
2021-07-29 12:50:00,245.18,245.36,245.12,245.18,10934.0,235.571,235.744,235.5134,235.571,10934.0
2021-07-29 13:00:00,245.25,245.46,245.15,245.25,15231.0,235.6383,235.8401,235.5422,235.6383,15231.0
2021-07-29 13:10:00,245.24,245.3,245.02,245.03,7232.0,235.6287,235.6863,235.4173,235.4269,7232.0
2021-07-29 13:20:00,245.04,245.36,245.04,245.24,12435.0,235.4365,235.744,235.4365,235.6287,12435.0
2021-07-29 13:30:00,245.24,245.24,244.84,244.88,11958.0,235.6287,235.6287,235.2444,235.2828,11958.0
2021-07-29 13:40:00,244.9,244.91,244.57,244.59,13458.0,235.302,235.3116,234.985,235.0042,13458.0
2021-07-29 13:50:00,244.61,244.69,244.42,244.59,18671.0,235.0234,235.1003,234.8408,235.0042,18671.0
2021-07-29 14:00:00,244.62,244.95,244.59,244.95,21406.0,235.033,235.3501,235.0042,235.3501,21406.0
2021-07-29 14:10:00,245.05,245.09,244.75,244.83,16072.0,235.4461,235.4846,235.1579,235.2348,16072.0
2021-07-29 14:20:00,244.81,244.84,244.57,244.67,14604.0,235.2155,235.2444,234.985,235.081,14604.0
2021-07-29 14:30:00,244.69,244.89,244.69,244.76,9441.0,235.1003,235.2924,235.1003,235.1675,9441.0
2021-07-29 14:40:00,244.75,244.86,244.5,244.59,16996.0,235.1579,235.2636,234.9177,235.0042,16996.0
2021-07-29 14:50:00,244.59,244.86,244.57,244.62,16131.0,235.0042,235.2636,234.985,235.033,16131.0
2021-07-29 15:00:00,244.62,246.56,242.24,244.88,355629.0,235.033,236.897,232.7463,235.2828,355629.0
2021-07-29 15:10:00,245.16,245.5,245.03,245.16,27523.0,235.5518,235.8785,235.4269,235.5518,27523.0
2021-07-29 15:20:00,245.23,245.44,244.89,245.17,23098.0,235.6191,235.8209,235.2924,235.5614,23098.0
2021-07-29 15:30:00,245.17,245.57,245.08,245.28,21518.0,235.5614,235.9458,235.475,235.6671,21518.0
2021-07-29 15:40:00,245.31,245.49,245.11,245.32,26557.0,235.696,235.8689,235.5038,235.7056,26557.0
2021-07-29 15:50:00,245.25,245.43,244.98,245.26,88314.0,235.6383,235.8113,235.3789,235.6479,88314.0
2021-07-30 09:30:00,244.9,245.95,244.19,245.27,56563.0,235.302,236.3109,234.6198,235.6575,56563.0
2021-07-30 09:40:00,245.21,245.38,244.07,244.2,16854.0,235.5999,235.7632,234.5046,234.6295,16854.0
2021-07-30 09:50:00,244.18,245.33,244.18,244.84,35930.0,234.6102,235.7152,234.6102,235.2444,35930.0
2021-07-30 10:00:00,244.86,244.86,243.6,243.71,21349.0,235.2636,235.2636,234.053,234.1587,21349.0
2021-07-30 10:10:00,243.8,244.4,243.3,243.3,30085.0,234.2451,234.8216,233.7647,233.7647,30085.0
2021-07-30 10:20:00,243.31,243.47,242.63,243.23,53781.0,233.7743,233.9281,233.121,233.6975,53781.0
2021-07-30 10:30:00,243.23,243.93,243.22,243.61,20673.0,233.6975,234.37,233.6879,234.0626,20673.0
2021-07-30 10:40:00,243.97,244.56,243.83,244.47,15186.0,234.4085,234.9753,234.274,234.8889,15186.0
2021-07-30 10:50:00,244.51,244.51,243.57,243.6,18600.0,234.9273,234.9273,234.0241,234.053,18600.0
2021-07-30 11:00:00,243.62,244.21,243.6,244.21,14470.0,234.0722,234.6391,234.053,234.6391,14470.0
2021-07-30 11:10:00,244.25,244.36,244.01,244.01,14809.0,234.6775,234.7832,234.4469,234.4469,14809.0
2021-07-30 11:20:00,244.03,244.23,244.01,244.23,9894.0,234.4661,234.6583,234.4469,234.6583,9894.0
2021-07-30 11:30:00,244.26,244.64,244.05,244.56,18581.0,234.6871,235.0522,234.4853,234.9753,18581.0
2021-07-30 11:40:00,244.6,244.98,244.37,244.4,12826.0,235.0138,235.3789,234.7928,234.8216,12826.0
2021-07-30 11:50:00,244.38,244.62,244.38,244.48,10707.0,234.8024,235.033,234.8024,234.8985,10707.0
2021-07-30 12:00:00,244.48,245.11,244.33,244.56,14539.0,234.8985,235.5038,234.7544,234.9753,14539.0
2021-07-30 12:10:00,244.57,244.6,244.15,244.17,11687.0,234.985,235.0138,234.5814,234.6006,11687.0
2021-07-30 12:20:00,244.21,244.28,244.1,244.23,12260.0,234.6391,234.7063,234.5334,234.6583,12260.0
2021-07-30 12:30:00,244.2,244.62,244.16,244.62,13123.0,234.6295,235.033,234.591,235.033,13123.0
2021-07-30 12:40:00,244.66,244.99,244.52,244.7,13048.0,235.0714,235.3885,234.9369,235.1099,13048.0
2021-07-30 12:50:00,244.71,245.12,244.71,244.94,8315.0,235.1195,235.5134,235.1195,235.3405,8315.0
2021-07-30 13:00:00,244.96,245.07,244.7,244.78,14764.0,235.3597,235.4654,235.1099,235.1867,14764.0
2021-07-30 13:10:00,244.73,245.03,244.6,245.03,13049.0,235.1387,235.4269,235.0138,235.4269,13049.0
2021-07-30 13:20:00,245.02,245.02,244.62,244.62,11664.0,235.4173,235.4173,235.033,235.033,11664.0
2021-07-30 13:30:00,244.62,244.97,244.6,244.6,15499.0,235.033,235.3693,235.0138,235.0138,15499.0
2021-07-30 13:40:00,244.63,244.98,244.58,244.96,16415.0,235.0426,235.3789,234.9946,235.3597,16415.0
2021-07-30 13:50:00,244.93,245.29,244.74,244.84,11687.0,235.3308,235.6767,235.1483,235.2444,11687.0
2021-07-30 14:00:00,244.84,244.88,244.63,244.63,11677.0,235.2444,235.2828,235.0426,235.0426,11677.0
2021-07-30 14:10:00,244.64,244.83,244.35,244.57,17557.0,235.0522,235.2348,234.7736,234.985,17557.0
2021-07-30 14:20:00,244.59,244.66,244.12,244.34,9243.0,235.0042,235.0714,234.5526,234.764,9243.0
2021-07-30 14:30:00,244.37,244.54,244.24,244.24,14591.0,234.7928,234.9561,234.6679,234.6679,14591.0
2021-07-30 14:40:00,244.28,244.37,244.17,244.34,12027.0,234.7063,234.7928,234.6006,234.764,12027.0
2021-07-30 14:50:00,244.3,244.4,244.06,244.11,12130.0,234.7255,234.8216,234.4949,234.543,12130.0
2021-07-30 15:00:00,244.09,244.49,244.06,244.35,19614.0,234.5238,234.9081,234.4949,234.7736,19614.0
2021-07-30 15:10:00,244.33,244.41,244.13,244.32,19734.0,234.7544,234.8312,234.5622,234.7448,19734.0
2021-07-30 15:20:00,244.32,244.45,244.06,244.08,17381.0,234.7448,234.8697,234.4949,234.5142,17381.0
2021-07-30 15:30:00,244.09,244.28,244.02,244.06,30793.0,234.5238,234.7063,234.4565,234.4949,30793.0
2021-07-30 15:40:00,244.05,244.09,243.6,243.6,38860.0,234.4853,234.5238,234.053,234.053,38860.0
2021-07-30 15:50:00,243.54,243.72,243.19,243.57,210043.0,233.9953,234.1683,233.659,234.0241,210043.0
2021-08-02 09:30:00,245.73,245.96,244.25,245.13,85249.0,236.0995,236.3205,234.6775,235.523,85249.0
2021-08-02 09:40:00,245.06,245.71,244.64,245.0,55501.0,235.4558,236.0803,235.0522,235.3981,55501.0
2021-08-02 09:50:00,245.01,246.15,244.87,246.0,35382.0,235.4077,236.503,235.2732,236.3589,35382.0
2021-08-02 10:00:00,245.94,247.05,245.56,246.98,25262.0,236.3013,237.3678,235.9362,237.3005,25262.0
2021-08-02 10:10:00,246.98,247.04,245.49,245.8,21804.0,237.3005,237.3582,235.8689,236.1667,21804.0
2021-08-02 10:20:00,245.89,246.0,245.5,245.63,18479.0,236.2532,236.3589,235.8785,236.0034,18479.0
2021-08-02 10:30:00,245.56,245.93,245.46,245.58,26247.0,235.9362,236.2917,235.8401,235.9554,26247.0
2021-08-02 10:40:00,245.58,246.12,245.58,245.9,30641.0,235.9554,236.4742,235.9554,236.2628,30641.0
2021-08-02 10:50:00,245.94,246.59,245.93,246.32,18687.0,236.3013,236.9258,236.2917,236.6664,18687.0
2021-08-02 11:00:00,246.28,246.79,246.21,246.46,12936.0,236.6279,237.118,236.5607,236.8009,12936.0
2021-08-02 11:10:00,246.44,246.6,245.75,246.44,19016.0,236.7817,236.9354,236.1187,236.7817,19016.0
2021-08-02 11:20:00,246.45,246.83,246.33,246.57,17969.0,236.7913,237.1564,236.676,236.9066,17969.0
2021-08-02 11:30:00,246.5,246.85,246.13,246.3,21240.0,236.8393,237.1756,236.4838,236.6472,21240.0
2021-08-02 11:40:00,246.3,246.79,246.25,246.78,17616.0,236.6472,237.118,236.5991,237.1083,17616.0
2021-08-02 11:50:00,246.81,246.81,246.36,246.65,14339.0,237.1372,237.1372,236.7048,236.9834,14339.0
2021-08-02 12:00:00,246.73,246.83,246.55,246.77,12673.0,237.0603,237.1564,236.8874,237.0987,12673.0
2021-08-02 12:10:00,246.82,247.06,246.69,246.94,9887.0,237.1468,237.3774,237.0219,237.2621,9887.0
2021-08-02 12:20:00,246.81,246.93,246.48,246.68,9181.0,237.1372,237.2525,236.8201,237.0123,9181.0
2021-08-02 12:30:00,246.71,247.29,246.68,247.24,13139.0,237.0411,237.5984,237.0123,237.5503,13139.0
2021-08-02 12:40:00,247.18,247.22,247.05,247.19,9172.0,237.4927,237.5311,237.3678,237.5023,9172.0
2021-08-02 12:50:00,247.23,247.32,246.93,247.11,16690.0,237.5407,237.6272,237.2525,237.4254,16690.0
2021-08-02 13:00:00,247.13,247.68,247.11,247.65,16849.0,237.4446,237.9731,237.4254,237.9442,16849.0
2021-08-02 13:10:00,247.63,247.89,247.59,247.84,24732.0,237.925,238.1748,237.8866,238.1268,24732.0
2021-08-02 13:20:00,247.78,247.86,247.53,247.57,24540.0,238.0692,238.146,237.8289,237.8674,24540.0
2021-08-02 13:30:00,247.66,247.78,247.25,247.31,13712.0,237.9539,238.0692,237.5599,237.6176,13712.0
2021-08-02 13:40:00,247.34,247.41,246.97,246.99,18057.0,237.6464,237.7137,237.2909,237.3101,18057.0
2021-08-02 13:50:00,247.04,247.31,246.96,247.15,10364.0,237.3582,237.6176,237.2813,237.4638,10364.0
2021-08-02 14:00:00,247.15,247.4,247.11,247.15,18771.0,237.4638,237.704,237.4254,237.4638,18771.0
2021-08-02 14:10:00,247.17,247.26,247.06,247.13,10599.0,237.4831,237.5695,237.3774,237.4446,10599.0
2021-08-02 14:20:00,247.17,247.18,246.83,246.89,10623.0,237.4831,237.4927,237.1564,237.214,10623.0
2021-08-02 14:30:00,246.89,247.04,246.74,246.77,9344.0,237.214,237.3582,237.0699,237.0987,9344.0
2021-08-02 14:40:00,246.8,246.84,246.42,246.61,10642.0,237.1276,237.166,236.7625,236.945,10642.0
2021-08-02 14:50:00,246.65,246.85,246.6,246.68,9720.0,236.9834,237.1756,236.9354,237.0123,9720.0
2021-08-02 15:00:00,246.72,246.96,246.63,246.81,17442.0,237.0507,237.2813,236.9642,237.1372,17442.0
2021-08-02 15:10:00,246.82,247.13,246.7,247.13,24561.0,237.1468,237.4446,237.0315,237.4446,24561.0
2021-08-02 15:20:00,247.15,247.31,246.88,247.05,20773.0,237.4638,237.6176,237.2044,237.3678,20773.0
2021-08-02 15:30:00,247.0,247.36,246.96,247.25,50642.0,237.3197,237.6656,237.2813,237.5599,50642.0
2021-08-02 15:40:00,247.25,247.47,246.77,246.81,64037.0,237.5599,237.7713,237.0987,237.1372,64037.0
2021-08-02 15:50:00,246.83,247.31,246.49,246.6,126918.0,237.1564,237.6176,236.8297,236.9354,126918.0
2021-08-03 09:30:00,244.75,256.48,243.5,256.01,409199.0,235.1579,246.4282,233.9569,245.9766,409199.0
2021-08-03 09:40:00,256.23,257.47,251.0,251.74,286277.0,246.188,247.3794,241.163,241.874,286277.0
2021-08-03 09:50:00,251.72,254.88,251.55,252.7,108122.0,241.8547,244.8909,241.6914,242.7963,108122.0
2021-08-03 10:00:00,252.75,254.84,251.01,254.75,87151.0,242.8444,244.8525,241.1726,244.766,87151.0
2021-08-03 10:10:00,254.91,257.1,254.33,257.0,114325.0,244.9197,247.0239,244.3624,246.9278,114325.0
2021-08-03 10:20:00,257.01,257.24,255.82,256.33,101448.0,246.9374,247.1584,245.7941,246.2841,101448.0
2021-08-03 10:30:00,256.33,257.79,255.34,257.41,64502.0,246.2841,247.6868,245.3329,247.3217,64502.0
2021-08-03 10:40:00,257.55,258.27,255.87,256.42,70909.0,247.4563,248.148,245.8421,246.3705,70909.0
2021-08-03 10:50:00,256.45,256.68,255.84,256.43,32625.0,246.3994,246.6203,245.8133,246.3801,32625.0
2021-08-03 11:00:00,256.47,257.3,255.95,256.96,41495.0,246.4186,247.216,245.919,246.8894,41495.0
2021-08-03 11:10:00,257.1,257.15,255.89,256.1,58413.0,247.0239,247.0719,245.8613,246.0631,58413.0
2021-08-03 11:20:00,256.1,256.79,255.95,256.43,55425.0,246.0631,246.726,245.919,246.3801,55425.0
2021-08-03 11:30:00,256.48,257.22,256.46,256.72,35483.0,246.4282,247.1392,246.409,246.6588,35483.0
2021-08-03 11:40:00,256.78,257.83,256.59,257.6,40452.0,246.7164,247.7253,246.5339,247.5043,40452.0
2021-08-03 11:50:00,257.61,259.25,257.51,258.75,60980.0,247.5139,249.0896,247.4178,248.6092,60980.0
2021-08-03 12:00:00,258.76,259.37,257.85,258.17,88147.0,248.6188,249.2049,247.7445,248.052,88147.0
2021-08-03 12:10:00,258.21,258.43,256.49,256.58,128309.0,248.0904,248.3018,246.4378,246.5243,128309.0
2021-08-03 12:20:00,256.63,256.64,255.9,256.31,99993.0,246.5723,246.5819,245.8709,246.2648,99993.0
2021-08-03 12:30:00,256.25,256.44,255.34,255.5,101754.0,246.2072,246.3898,245.3329,245.4866,101754.0
2021-08-03 12:40:00,255.49,256.07,255.16,255.31,115314.0,245.477,246.0343,245.1599,245.304,115314.0
2021-08-03 12:50:00,255.36,255.43,253.92,254.45,110271.0,245.3521,245.4193,243.9685,244.4777,110271.0
2021-08-03 13:00:00,254.45,255.24,254.15,254.79,71590.0,244.4777,245.2368,244.1895,244.8044,71590.0
2021-08-03 13:10:00,254.84,255.22,254.61,254.61,92455.0,244.8525,245.2176,244.6315,244.6315,92455.0
2021-08-03 13:20:00,254.61,254.65,253.7,254.12,52145.0,244.6315,244.6699,243.7571,244.1607,52145.0
2021-08-03 13:30:00,254.14,254.45,253.66,253.75,43086.0,244.1799,244.4777,243.7187,243.8052,43086.0
2021-08-03 13:40:00,253.74,253.95,253.45,253.5,27240.0,243.7956,243.9973,243.5169,243.565,27240.0
2021-08-03 13:50:00,253.57,253.77,253.21,253.21,34356.0,243.6322,243.8244,243.2863,243.2863,34356.0
2021-08-03 14:00:00,253.22,253.26,252.83,253.02,42072.0,243.2959,243.3344,242.9212,243.1038,42072.0
2021-08-03 14:10:00,253.02,253.24,252.89,253.01,123540.0,243.1038,243.3152,242.9789,243.0942,123540.0
2021-08-03 14:20:00,252.98,253.19,252.71,253.04,126215.0,243.0654,243.2671,242.8059,243.123,126215.0
2021-08-03 14:30:00,253.04,254.63,252.95,254.53,94079.0,243.123,244.6507,243.0365,244.5546,94079.0
2021-08-03 14:40:00,254.57,255.72,254.47,255.29,28898.0,244.593,245.698,244.497,245.2848,28898.0
2021-08-03 14:50:00,255.29,255.47,254.81,255.02,65219.0,245.2848,245.4578,244.8236,245.0254,65219.0
2021-08-03 15:00:00,255.04,255.14,254.81,255.03,81655.0,245.0446,245.1407,244.8236,245.035,81655.0
2021-08-03 15:10:00,255.05,255.11,254.82,254.97,85034.0,245.0542,245.1119,244.8332,244.9774,85034.0
2021-08-03 15:20:00,254.97,255.14,254.77,254.86,68731.0,244.9774,245.1407,244.7852,244.8717,68731.0
2021-08-03 15:30:00,254.88,255.88,254.78,255.64,117729.0,244.8909,245.8517,244.7948,245.6211,117729.0
2021-08-03 15:40:00,255.68,256.34,255.68,255.98,199042.0,245.6595,246.2937,245.6595,245.9478,199042.0
2021-08-03 15:50:00,255.96,256.1,255.91,255.99,317823.0,245.9286,246.0631,245.8805,245.9574,317823.0
2021-08-04 09:30:00,256.0,260.27,255.42,258.72,157177.0,245.967,250.0696,245.4097,248.5804,157177.0
2021-08-04 09:40:00,258.88,260.98,258.59,260.98,73149.0,248.7341,250.7518,248.4555,250.7518,73149.0
2021-08-04 09:50:00,261.02,262.49,260.98,262.42,70497.0,250.7903,252.2026,250.7518,252.1354,70497.0
2021-08-04 10:00:00,262.38,264.8,262.38,263.76,127140.0,252.097,254.4221,252.097,253.4229,127140.0
2021-08-04 10:10:00,263.83,264.79,263.3,264.01,91011.0,253.4901,254.4125,252.9809,253.6631,91011.0
2021-08-04 10:20:00,264.06,264.76,263.7,264.26,71252.0,253.7111,254.3837,253.3652,253.9033,71252.0
2021-08-04 10:30:00,264.1,265.57,263.79,265.36,78717.0,253.7495,255.1619,253.4517,254.9602,78717.0
2021-08-04 10:40:00,265.35,265.99,264.69,265.8,79687.0,254.9506,255.5655,254.3164,255.3829,79687.0
2021-08-04 10:50:00,265.76,265.9,264.74,265.07,68519.0,255.3445,255.479,254.3645,254.6815,68519.0
2021-08-04 11:00:00,265.13,265.68,264.6,265.34,98480.0,254.7392,255.2676,254.23,254.9409,98480.0
2021-08-04 11:10:00,265.46,265.57,264.63,264.63,43739.0,255.0562,255.1619,254.2588,254.2588,43739.0
2021-08-04 11:20:00,264.63,264.78,263.86,264.73,46983.0,254.2588,254.4029,253.519,254.3549,46983.0
2021-08-04 11:30:00,264.7,265.75,264.69,265.54,62671.0,254.326,255.3349,254.3164,255.1331,62671.0
2021-08-04 11:40:00,265.54,265.92,265.2,265.35,59396.0,255.1331,255.4982,254.8064,254.9506,59396.0
2021-08-04 11:50:00,265.42,266.55,265.35,266.55,48359.0,255.0178,256.1035,254.9506,256.1035,48359.0
2021-08-04 12:00:00,266.56,268.07,266.47,267.88,98663.0,256.1131,257.564,256.0267,257.3814,98663.0
2021-08-04 12:10:00,267.86,268.51,267.74,268.32,74870.0,257.3622,257.9867,257.2469,257.8042,74870.0
2021-08-04 12:20:00,268.26,270.65,268.25,270.0,98800.0,257.7465,260.0428,257.7369,259.4183,98800.0
2021-08-04 12:30:00,270.0,270.09,267.9,268.29,111018.0,259.4183,259.5048,257.4006,257.7753,111018.0
2021-08-04 12:40:00,268.29,268.65,267.6,268.31,58555.0,257.7753,258.1212,257.1124,257.7946,58555.0
2021-08-04 12:50:00,268.2,269.07,267.69,267.79,68840.0,257.6889,258.5248,257.1988,257.2949,68840.0
2021-08-04 13:00:00,267.76,267.86,267.06,267.72,54325.0,257.2661,257.3622,256.5935,257.2277,54325.0
2021-08-04 13:10:00,267.72,267.79,266.64,266.72,45281.0,257.2277,257.2949,256.19,256.2669,45281.0
2021-08-04 13:20:00,266.68,267.14,266.4,266.63,32249.0,256.2284,256.6704,255.9594,256.1804,32249.0
2021-08-04 13:30:00,266.65,266.65,265.89,266.15,33248.0,256.1996,256.1996,255.4694,255.7192,33248.0
2021-08-04 13:40:00,266.25,266.57,265.76,266.5,47783.0,255.8153,256.1227,255.3445,256.0555,47783.0
2021-08-04 13:50:00,266.44,266.68,266.09,266.2,36829.0,255.9978,256.2284,255.6616,255.7672,36829.0
2021-08-04 14:00:00,266.24,267.0,265.91,266.98,53216.0,255.8057,256.5359,255.4886,256.5167,53216.0
2021-08-04 14:10:00,266.94,267.17,266.66,266.82,38746.0,256.4782,256.6992,256.2092,256.3629,38746.0
2021-08-04 14:20:00,266.78,267.09,266.68,266.75,42912.0,256.3245,256.6224,256.2284,256.2957,42912.0
2021-08-04 14:30:00,266.75,267.45,266.71,266.93,34873.0,256.2957,256.9683,256.2573,256.4686,34873.0
2021-08-04 14:40:00,266.97,267.03,266.29,266.57,28132.0,256.5071,256.5647,255.8537,256.1227,28132.0
2021-08-04 14:50:00,266.54,266.83,265.62,265.83,76100.0,256.0939,256.3726,255.21,255.4117,76100.0
2021-08-04 15:00:00,265.89,265.9,264.69,264.88,48096.0,255.4694,255.479,254.3164,254.499,48096.0
2021-08-04 15:10:00,264.86,264.89,263.65,264.04,26193.0,254.4798,254.5086,253.3172,253.6919,26193.0
2021-08-04 15:20:00,264.03,264.4,263.54,263.66,26938.0,253.6823,254.0378,253.2115,253.3268,26938.0
2021-08-04 15:30:00,263.67,263.85,263.19,263.19,37690.0,253.3364,253.5093,252.8752,252.8752,37690.0
2021-08-04 15:40:00,263.19,263.51,262.92,263.27,68307.0,252.8752,253.1827,252.6158,252.9521,68307.0
2021-08-04 15:50:00,263.27,263.35,262.33,262.33,200074.0,252.9521,253.0289,252.0489,252.0489,200074.0
2021-08-05 09:30:00,263.28,263.28,261.55,261.9,119342.0,252.9617,252.9617,251.2995,251.6358,119342.0
2021-08-05 09:40:00,261.93,264.42,261.33,264.42,95547.0,251.6646,254.057,251.0881,254.057,95547.0
2021-08-05 09:50:00,264.22,265.0,263.44,264.72,60048.0,253.8648,254.6143,253.1154,254.3452,60048.0
2021-08-05 10:00:00,264.8,265.08,263.25,263.8,41776.0,254.4221,254.6911,252.9329,253.4613,41776.0
2021-08-05 10:10:00,263.79,264.25,263.19,263.5,36236.0,253.4517,253.8937,252.8752,253.1731,36236.0
2021-08-05 10:20:00,263.63,264.55,263.45,264.23,42420.0,253.298,254.1819,253.125,253.8745,42420.0
2021-08-05 10:30:00,264.36,264.36,263.27,263.53,53776.0,253.9994,253.9994,252.9521,253.2019,53776.0
2021-08-05 10:40:00,263.46,264.21,263.2,264.01,47110.0,253.1346,253.8552,252.8848,253.6631,47110.0
2021-08-05 10:50:00,264.01,264.91,263.81,264.71,84604.0,253.6631,254.5278,253.4709,254.3356,84604.0
2021-08-05 11:00:00,264.89,264.89,263.78,263.98,26029.0,254.5086,254.5086,253.4421,253.6342,26029.0
2021-08-05 11:10:00,264.03,264.75,263.9,263.98,40042.0,253.6823,254.3741,253.5574,253.6342,40042.0
2021-08-05 11:20:00,264.0,264.27,263.93,264.07,38082.0,253.6535,253.9129,253.5862,253.7207,38082.0
2021-08-05 11:30:00,264.09,264.81,264.04,264.66,55901.0,253.7399,254.4317,253.6919,254.2876,55901.0
2021-08-05 11:40:00,264.62,265.51,264.62,265.07,42030.0,254.2492,255.1043,254.2492,254.6815,42030.0
2021-08-05 11:50:00,264.98,265.22,264.63,264.93,26192.0,254.5951,254.8257,254.2588,254.547,26192.0
2021-08-05 12:00:00,264.97,265.0,263.89,263.89,39054.0,254.5855,254.6143,253.5478,253.5478,39054.0
2021-08-05 12:10:00,263.93,264.12,263.73,263.81,25219.0,253.5862,253.7688,253.394,253.4709,25219.0
2021-08-05 12:20:00,263.83,264.49,263.8,264.02,22664.0,253.4901,254.1243,253.4613,253.6727,22664.0
2021-08-05 12:30:00,264.04,264.12,263.79,264.05,23210.0,253.6919,253.7688,253.4517,253.7015,23210.0
2021-08-05 12:40:00,264.05,264.13,263.72,263.82,13318.0,253.7015,253.7784,253.3844,253.4805,13318.0
2021-08-05 12:50:00,263.83,264.18,263.79,263.92,18078.0,253.4901,253.8264,253.4517,253.5766,18078.0
2021-08-05 13:00:00,263.95,264.23,263.94,264.03,11503.0,253.6054,253.8745,253.5958,253.6823,11503.0
2021-08-05 13:10:00,263.97,264.34,263.97,264.18,23091.0,253.6246,253.9801,253.6246,253.8264,23091.0
2021-08-05 13:20:00,264.15,264.2,263.86,263.99,14617.0,253.7976,253.8456,253.519,253.6439,14617.0
2021-08-05 13:30:00,263.94,264.31,263.85,263.92,13681.0,253.5958,253.9513,253.5093,253.5766,13681.0
2021-08-05 13:40:00,263.9,264.14,263.74,264.02,23143.0,253.5574,253.788,253.4037,253.6727,23143.0
2021-08-05 13:50:00,264.1,264.11,263.73,263.97,14651.0,253.7495,253.7592,253.394,253.6246,14651.0
2021-08-05 14:00:00,263.98,264.07,263.77,264.0,19336.0,253.6342,253.7207,253.4325,253.6535,19336.0
2021-08-05 14:10:00,264.03,264.14,263.72,263.86,28891.0,253.6823,253.788,253.3844,253.519,28891.0
2021-08-05 14:20:00,263.85,263.93,263.53,263.7,19119.0,253.5093,253.5862,253.2019,253.3652,19119.0
2021-08-05 14:30:00,263.65,263.95,263.55,263.86,30483.0,253.3172,253.6054,253.2211,253.519,30483.0
2021-08-05 14:40:00,263.88,263.91,263.6,263.79,38604.0,253.5382,253.567,253.2691,253.4517,38604.0
2021-08-05 14:50:00,263.74,263.86,263.55,263.86,13554.0,253.4037,253.519,253.2211,253.519,13554.0
2021-08-05 15:00:00,263.82,263.9,263.66,263.72,18415.0,253.4805,253.5574,253.3268,253.3844,18415.0
2021-08-05 15:10:00,263.72,263.86,263.69,263.79,13920.0,253.3844,253.519,253.3556,253.4517,13920.0
2021-08-05 15:20:00,263.81,263.9,263.58,263.58,20853.0,253.4709,253.5574,253.2499,253.2499,20853.0
2021-08-05 15:30:00,263.59,263.65,263.16,263.23,44617.0,253.2595,253.3172,252.8464,252.9136,44617.0
2021-08-05 15:40:00,263.19,264.02,263.19,263.96,52054.0,252.8752,253.6727,252.8752,253.615,52054.0
2021-08-05 15:50:00,263.93,264.29,263.87,264.22,163500.0,253.5862,253.9321,253.5286,253.8648,163500.0
2021-08-06 09:30:00,263.51,263.8,261.39,262.4,74414.0,253.1827,253.4613,251.1458,252.1162,74414.0
2021-08-06 09:40:00,262.45,262.55,260.74,261.73,38561.0,252.1642,252.2603,250.5212,251.4724,38561.0
2021-08-06 09:50:00,261.91,263.07,261.64,262.86,21991.0,251.6454,252.7599,251.386,252.5581,21991.0
2021-08-06 10:00:00,262.98,262.98,261.37,262.56,29783.0,252.6734,252.6734,251.1265,252.2699,29783.0
2021-08-06 10:10:00,262.39,262.84,261.99,262.46,29435.0,252.1066,252.5389,251.7222,252.1738,29435.0
2021-08-06 10:20:00,262.51,262.68,262.13,262.46,59673.0,252.2219,252.3852,251.8568,252.1738,59673.0
2021-08-06 10:30:00,262.48,262.95,262.31,262.88,34442.0,252.193,252.6446,252.0297,252.5774,34442.0
2021-08-06 10:40:00,262.93,262.94,262.29,262.39,47393.0,252.6254,252.635,252.0105,252.1066,47393.0
2021-08-06 10:50:00,262.43,262.74,262.21,262.74,29228.0,252.145,252.4428,251.9336,252.4428,29228.0
2021-08-06 11:00:00,262.78,263.97,262.57,263.92,39988.0,252.4813,253.6246,252.2795,253.5766,39988.0
2021-08-06 11:10:00,263.91,264.27,263.31,263.34,29822.0,253.567,253.9129,252.9905,253.0193,29822.0
2021-08-06 11:20:00,263.36,263.85,263.21,263.78,23130.0,253.0385,253.5093,252.8944,253.4421,23130.0
2021-08-06 11:30:00,263.75,263.86,263.5,263.61,19502.0,253.4133,253.519,253.1731,253.2788,19502.0
2021-08-06 11:40:00,263.53,263.66,263.23,263.35,31667.0,253.2019,253.3268,252.9136,253.0289,31667.0
2021-08-06 11:50:00,263.37,263.85,263.02,263.16,34636.0,253.0482,253.5093,252.7119,252.8464,34636.0
2021-08-06 12:00:00,263.15,263.29,262.89,262.95,44488.0,252.8368,252.9713,252.587,252.6446,44488.0
2021-08-06 12:10:00,262.98,263.35,262.94,263.09,23429.0,252.6734,253.0289,252.635,252.7791,23429.0
2021-08-06 12:20:00,263.09,263.21,262.66,263.21,21038.0,252.7791,252.8944,252.366,252.8944,21038.0
2021-08-06 12:30:00,263.26,263.48,262.77,262.95,17945.0,252.9425,253.1538,252.4717,252.6446,17945.0
2021-08-06 12:40:00,262.96,262.96,262.27,262.6,19730.0,252.6542,252.6542,251.9913,252.3083,19730.0
2021-08-06 12:50:00,262.59,263.32,262.27,263.27,25384.0,252.2987,253.0001,251.9913,252.9521,25384.0
2021-08-06 13:00:00,263.28,264.0,263.24,263.92,57052.0,252.9617,253.6535,252.9233,253.5766,57052.0
2021-08-06 13:10:00,263.88,264.04,263.56,263.66,16801.0,253.5382,253.6919,253.2307,253.3268,16801.0
2021-08-06 13:20:00,263.63,263.93,263.24,263.67,21643.0,253.298,253.5862,252.9233,253.3364,21643.0
2021-08-06 13:30:00,263.67,263.91,263.5,263.75,31258.0,253.3364,253.567,253.1731,253.4133,31258.0
2021-08-06 13:40:00,263.79,264.19,263.76,263.95,27978.0,253.4517,253.836,253.4229,253.6054,27978.0
2021-08-06 13:50:00,263.95,264.07,263.75,263.85,33602.0,253.6054,253.7207,253.4133,253.5093,33602.0
2021-08-06 14:00:00,263.85,263.87,263.54,263.56,29787.0,253.5093,253.5286,253.2115,253.2307,29787.0
2021-08-06 14:10:00,263.56,263.59,263.0,263.08,24057.0,253.2307,253.2595,252.6927,252.7695,24057.0
2021-08-06 14:20:00,263.14,263.18,262.71,263.03,25979.0,252.8272,252.8656,252.414,252.7215,25979.0
2021-08-06 14:30:00,263.04,263.04,262.73,262.8,14638.0,252.7311,252.7311,252.4332,252.5005,14638.0
2021-08-06 14:40:00,262.79,263.09,262.72,262.87,18205.0,252.4909,252.7791,252.4236,252.5678,18205.0
2021-08-06 14:50:00,262.87,262.88,262.48,262.48,16036.0,252.5678,252.5774,252.193,252.193,16036.0
2021-08-06 15:00:00,262.5,262.63,262.35,262.58,32989.0,252.2123,252.3372,252.0681,252.2891,32989.0
2021-08-06 15:10:00,262.54,263.19,262.41,262.46,37830.0,252.2507,252.8752,252.1258,252.1738,37830.0
2021-08-06 15:20:00,262.4,262.79,262.31,262.52,38508.0,252.1162,252.4909,252.0297,252.2315,38508.0
2021-08-06 15:30:00,262.54,263.31,262.49,263.2,35149.0,252.2507,252.9905,252.2026,252.8848,35149.0
2021-08-06 15:40:00,263.24,263.55,262.74,262.83,63163.0,252.9233,253.2211,252.4428,252.5293,63163.0
2021-08-06 15:50:00,262.83,263.79,262.0,263.43,229191.0,252.5293,253.4517,251.7318,253.1058,229191.0
2021-08-09 09:30:00,264.58,268.89,264.5,265.03,75503.0,254.2107,258.3518,254.1339,254.6431,75503.0
2021-08-09 09:40:00,265.11,266.12,264.68,265.99,30628.0,254.72,255.6904,254.3068,255.5655,30628.0
2021-08-09 09:50:00,266.01,268.48,266.01,266.96,68065.0,255.5847,257.9579,255.5847,256.4975,68065.0
2021-08-09 10:00:00,267.02,268.57,266.71,268.44,54757.0,256.5551,258.0444,256.2573,257.9195,54757.0
2021-08-09 10:10:00,268.41,269.94,268.36,269.73,88704.0,257.8906,259.3607,257.8426,259.1589,88704.0
2021-08-09 10:20:00,269.72,270.65,269.66,270.5,132007.0,259.1493,260.0428,259.0916,259.8987,132007.0
2021-08-09 10:30:00,270.47,271.36,270.45,270.91,102752.0,259.8699,260.725,259.8507,260.2927,102752.0
2021-08-09 10:40:00,270.99,271.94,270.98,271.82,128368.0,260.3695,261.2823,260.3599,261.167,128368.0
2021-08-09 10:50:00,271.82,273.04,270.39,270.69,138834.0,261.167,262.3392,259.793,260.0813,138834.0
2021-08-09 11:00:00,270.79,270.81,269.99,270.08,44346.0,260.1774,260.1966,259.4087,259.4952,44346.0
2021-08-09 11:10:00,270.06,270.15,269.51,269.81,41215.0,259.476,259.5624,258.9475,259.2358,41215.0
2021-08-09 11:20:00,269.77,269.97,269.1,269.36,36405.0,259.1973,259.3895,258.5536,258.8034,36405.0
2021-08-09 11:30:00,269.35,269.35,268.53,269.17,33411.0,258.7938,258.7938,258.0059,258.6208,33411.0
2021-08-09 11:40:00,269.09,269.2,268.38,268.61,33252.0,258.544,258.6497,257.8618,258.0828,33252.0
2021-08-09 11:50:00,268.53,268.7,267.47,267.51,34172.0,258.0059,258.1693,256.9875,257.0259,34172.0
2021-08-09 12:00:00,267.38,267.46,266.57,266.67,37942.0,256.901,256.9779,256.1227,256.2188,37942.0
2021-08-09 12:10:00,266.7,266.78,266.3,266.61,35492.0,256.2476,256.3245,255.8633,256.1612,35492.0
2021-08-09 12:20:00,266.55,266.82,266.47,266.47,22543.0,256.1035,256.3629,256.0267,256.0267,22543.0
2021-08-09 12:30:00,266.49,266.84,266.29,266.63,50873.0,256.0459,256.3822,255.8537,256.1804,50873.0
2021-08-09 12:40:00,266.59,266.59,266.19,266.36,17824.0,256.142,256.142,255.7576,255.921,17824.0
2021-08-09 12:50:00,266.29,266.72,266.22,266.72,15472.0,255.8537,256.2669,255.7865,256.2669,15472.0
2021-08-09 13:00:00,266.72,266.75,266.32,266.6,13063.0,256.2669,256.2957,255.8825,256.1516,13063.0
2021-08-09 13:10:00,266.63,266.77,266.36,266.48,19912.0,256.1804,256.3149,255.921,256.0363,19912.0
2021-08-09 13:20:00,266.51,266.7,266.51,266.63,23089.0,256.0651,256.2476,256.0651,256.1804,23089.0
2021-08-09 13:30:00,266.61,266.61,266.15,266.17,16365.0,256.1612,256.1612,255.7192,255.7384,16365.0
2021-08-09 13:40:00,266.14,266.53,266.07,266.52,16848.0,255.7096,256.0843,255.6423,256.0747,16848.0
2021-08-09 13:50:00,266.55,266.7,266.47,266.55,17262.0,256.1035,256.2476,256.0267,256.1035,17262.0
2021-08-09 14:00:00,266.57,266.88,266.48,266.73,27747.0,256.1227,256.4206,256.0363,256.2765,27747.0
2021-08-09 14:10:00,266.78,266.82,266.37,266.38,18893.0,256.3245,256.3629,255.9306,255.9402,18893.0
2021-08-09 14:20:00,266.43,266.59,266.39,266.47,11181.0,255.9882,256.142,255.9498,256.0267,11181.0
2021-08-09 14:30:00,266.49,266.81,266.47,266.73,31019.0,256.0459,256.3533,256.0267,256.2765,31019.0
2021-08-09 14:40:00,266.73,266.73,266.32,266.73,13609.0,256.2765,256.2765,255.8825,256.2765,13609.0
2021-08-09 14:50:00,266.75,266.76,266.53,266.54,23298.0,256.2957,256.3053,256.0843,256.0939,23298.0
2021-08-09 15:00:00,266.48,266.77,266.45,266.73,15116.0,256.0363,256.3149,256.0074,256.2765,15116.0
2021-08-09 15:10:00,266.72,266.8,266.64,266.67,28626.0,256.2669,256.3437,256.19,256.2188,28626.0
2021-08-09 15:20:00,266.67,267.43,266.56,267.29,40224.0,256.2188,256.949,256.1131,256.8145,40224.0
2021-08-09 15:30:00,267.27,267.28,266.82,267.03,52709.0,256.7953,256.8049,256.3629,256.5647,52709.0
2021-08-09 15:40:00,266.98,267.09,266.79,266.93,59389.0,256.5167,256.6224,256.3341,256.4686,59389.0
2021-08-09 15:50:00,266.94,267.17,266.71,267.15,146116.0,256.4782,256.6992,256.2573,256.68,146116.0
2021-08-10 09:30:00,266.75,268.77,266.18,268.42,63702.0,256.2957,258.2365,255.748,257.9002,63702.0
2021-08-10 09:40:00,268.48,268.84,267.24,268.18,24766.0,257.9579,258.3038,256.7665,257.6696,24766.0
2021-08-10 09:50:00,268.13,268.39,267.55,267.77,29814.0,257.6216,257.8714,257.0643,257.2757,29814.0
2021-08-10 10:00:00,267.89,267.96,267.31,267.69,18953.0,257.391,257.4583,256.8337,257.1988,18953.0
2021-08-10 10:10:00,267.75,268.7,267.69,268.31,23682.0,257.2565,258.1693,257.1988,257.7946,23682.0
2021-08-10 10:20:00,268.29,268.48,268.15,268.39,12197.0,257.7753,257.9579,257.6408,257.8714,12197.0
2021-08-10 10:30:00,268.37,268.37,267.03,267.07,20445.0,257.8522,257.8522,256.5647,256.6031,20445.0
2021-08-10 10:40:00,267.13,267.53,266.71,266.93,23813.0,256.6608,257.0451,256.2573,256.4686,23813.0
2021-08-10 10:50:00,266.91,267.57,266.58,267.5,34805.0,256.4494,257.0836,256.1324,257.0163,34805.0
2021-08-10 11:00:00,267.5,268.2,267.49,268.2,85887.0,257.0163,257.6889,257.0067,257.6889,85887.0
2021-08-10 11:10:00,268.23,268.39,268.0,268.06,29985.0,257.7177,257.8714,257.4967,257.5543,29985.0
2021-08-10 11:20:00,268.02,268.13,267.79,267.97,19891.0,257.5159,257.6216,257.2949,257.4679,19891.0
2021-08-10 11:30:00,268.03,269.41,267.96,269.28,53696.0,257.5255,258.8514,257.4583,258.7265,53696.0
2021-08-10 11:40:00,269.38,270.04,269.24,270.0,22986.0,258.8226,259.4567,258.6881,259.4183,22986.0
2021-08-10 11:50:00,270.11,270.46,270.03,270.14,21925.0,259.524,259.8603,259.4471,259.5528,21925.0
2021-08-10 12:00:00,270.13,271.08,270.13,270.71,46473.0,259.5432,260.456,259.5432,260.1005,46473.0
2021-08-10 12:10:00,270.71,271.03,270.59,270.8,19398.0,260.1005,260.408,259.9852,260.187,19398.0
2021-08-10 12:20:00,270.85,270.86,270.23,270.25,14611.0,260.235,260.2446,259.6393,259.6585,14611.0
2021-08-10 12:30:00,270.29,270.42,269.94,270.03,19448.0,259.697,259.8219,259.3607,259.4471,19448.0
2021-08-10 12:40:00,270.0,270.62,269.87,270.62,30251.0,259.4183,260.014,259.2934,260.014,30251.0
2021-08-10 12:50:00,270.61,270.73,270.31,270.31,17965.0,260.0044,260.1197,259.7162,259.7162,17965.0
2021-08-10 13:00:00,270.28,270.38,270.07,270.2,13760.0,259.6873,259.7834,259.4856,259.6105,13760.0
2021-08-10 13:10:00,270.17,270.19,269.83,269.97,17797.0,259.5817,259.6009,259.255,259.3895,17797.0
2021-08-10 13:20:00,269.97,270.19,269.88,269.93,21300.0,259.3895,259.6009,259.303,259.3511,21300.0
2021-08-10 13:30:00,269.94,270.32,269.8,270.31,24108.0,259.3607,259.7258,259.2262,259.7162,24108.0
2021-08-10 13:40:00,270.3,270.69,270.24,270.69,25393.0,259.7066,260.0813,259.6489,260.0813,25393.0
2021-08-10 13:50:00,270.66,270.67,270.13,270.31,25026.0,260.0525,260.0621,259.5432,259.7162,25026.0
2021-08-10 14:00:00,270.28,270.36,269.78,269.84,25523.0,259.6873,259.7642,259.2069,259.2646,25523.0
2021-08-10 14:10:00,269.84,270.09,269.84,270.09,24511.0,259.2646,259.5048,259.2646,259.5048,24511.0
2021-08-10 14:20:00,270.06,270.13,269.76,269.77,20839.0,259.476,259.5432,259.1877,259.1973,20839.0
2021-08-10 14:30:00,269.78,269.88,269.58,269.85,14356.0,259.2069,259.303,259.0148,259.2742,14356.0
2021-08-10 14:40:00,269.85,269.91,269.43,269.43,14002.0,259.2742,259.3318,258.8707,258.8707,14002.0
2021-08-10 14:50:00,269.43,269.5,269.09,269.4,18511.0,258.8707,258.9379,258.544,258.8418,18511.0
2021-08-10 15:00:00,269.38,269.39,269.0,269.2,19811.0,258.8226,258.8322,258.4575,258.6497,19811.0
2021-08-10 15:10:00,269.23,269.36,268.98,269.28,18758.0,258.6785,258.8034,258.4383,258.7265,18758.0
2021-08-10 15:20:00,269.25,269.47,269.22,269.38,17993.0,258.6977,258.9091,258.6689,258.8226,17993.0
2021-08-10 15:30:00,269.38,269.66,269.23,269.59,33134.0,258.8226,259.0916,258.6785,259.0244,33134.0
2021-08-10 15:40:00,269.57,269.6,269.01,269.01,34517.0,259.0052,259.034,258.4671,258.4671,34517.0
2021-08-10 15:50:00,269.04,269.83,269.0,269.45,133130.0,258.4959,259.255,258.4575,258.8899,133130.0
2021-08-11 09:30:00,269.59,270.94,268.46,268.49,46162.0,259.0244,260.3215,257.9387,257.9675,46162.0
2021-08-11 09:40:00,268.53,270.71,267.7,270.6,67442.0,258.0059,260.1005,257.2085,259.9948,67442.0
2021-08-11 09:50:00,270.88,270.88,268.55,268.68,36806.0,260.2638,260.2638,258.0251,258.1501,36806.0
2021-08-11 10:00:00,268.92,269.12,268.48,268.94,32265.0,258.3806,258.5728,257.9579,258.3999,32265.0
2021-08-11 10:10:00,268.94,269.02,268.41,268.9,28829.0,258.3999,258.4767,257.8906,258.3614,28829.0
2021-08-11 10:20:00,269.01,270.16,268.38,269.99,23272.0,258.4671,259.572,257.8618,259.4087,23272.0
2021-08-11 10:30:00,270.12,270.12,269.67,269.74,23816.0,259.5336,259.5336,259.1013,259.1685,23816.0
2021-08-11 10:40:00,269.76,269.87,268.64,268.78,52353.0,259.1877,259.2934,258.1116,258.2461,52353.0
2021-08-11 10:50:00,268.78,269.09,268.53,268.63,20629.0,258.2461,258.544,258.0059,258.102,20629.0
2021-08-11 11:00:00,268.54,268.63,267.42,267.92,31491.0,258.0155,258.102,256.9394,257.4198,31491.0
2021-08-11 11:10:00,267.93,267.98,267.12,267.25,30938.0,257.4294,257.4775,256.6512,256.7761,30938.0
2021-08-11 11:20:00,267.28,267.77,267.17,267.27,22955.0,256.8049,257.2757,256.6992,256.7953,22955.0
2021-08-11 11:30:00,267.27,267.4,267.01,267.08,33138.0,256.7953,256.9202,256.5455,256.6128,33138.0
2021-08-11 11:40:00,267.07,267.23,266.68,266.74,32897.0,256.6031,256.7569,256.2284,256.2861,32897.0
2021-08-11 11:50:00,266.79,267.23,266.72,267.05,45522.0,256.3341,256.7569,256.2669,256.5839,45522.0
2021-08-11 12:00:00,267.05,267.2,266.29,266.35,38089.0,256.5839,256.7281,255.8537,255.9114,38089.0
2021-08-11 12:10:00,266.38,266.62,265.86,266.61,29549.0,255.9402,256.1708,255.4406,256.1612,29549.0
2021-08-11 12:20:00,266.66,267.03,266.65,266.72,20065.0,256.2092,256.5647,256.1996,256.2669,20065.0
2021-08-11 12:30:00,266.68,266.68,266.29,266.62,18210.0,256.2284,256.2284,255.8537,256.1708,18210.0
2021-08-11 12:40:00,266.61,266.94,266.52,266.94,14992.0,256.1612,256.4782,256.0747,256.4782,14992.0
2021-08-11 12:50:00,266.93,267.06,266.83,267.06,12888.0,256.4686,256.5935,256.3726,256.5935,12888.0
2021-08-11 13:00:00,267.01,267.3,267.0,267.28,13400.0,256.5455,256.8241,256.5359,256.8049,13400.0
2021-08-11 13:10:00,267.32,267.41,267.09,267.14,15381.0,256.8434,256.9298,256.6224,256.6704,15381.0
2021-08-11 13:20:00,267.16,267.53,267.16,267.46,22366.0,256.6896,257.0451,256.6896,256.9779,22366.0
2021-08-11 13:30:00,267.46,267.52,267.0,267.0,21074.0,256.9779,257.0355,256.5359,256.5359,21074.0
2021-08-11 13:40:00,266.97,267.45,266.95,267.44,28420.0,256.5071,256.9683,256.4879,256.9586,28420.0
2021-08-11 13:50:00,267.39,267.51,267.06,267.51,45789.0,256.9106,257.0259,256.5935,257.0259,45789.0
2021-08-11 14:00:00,267.51,267.65,266.82,266.96,40918.0,257.0259,257.1604,256.3629,256.4975,40918.0
2021-08-11 14:10:00,266.96,267.0,266.28,266.39,21329.0,256.4975,256.5359,255.8441,255.9498,21329.0
2021-08-11 14:20:00,266.38,266.53,266.21,266.34,23834.0,255.9402,256.0843,255.7769,255.9018,23834.0
2021-08-11 14:30:00,266.34,266.67,266.24,266.29,34733.0,255.9018,256.2188,255.8057,255.8537,34733.0
2021-08-11 14:40:00,266.26,266.41,266.03,266.09,21683.0,255.8249,255.969,255.6039,255.6616,21683.0
2021-08-11 14:50:00,266.09,266.28,265.66,265.92,70763.0,255.6616,255.8441,255.2484,255.4982,70763.0
2021-08-11 15:00:00,265.94,266.4,265.94,266.17,52062.0,255.5174,255.9594,255.5174,255.7384,52062.0
2021-08-11 15:10:00,266.09,266.34,265.83,265.99,44412.0,255.6616,255.9018,255.4117,255.5655,44412.0
2021-08-11 15:20:00,265.94,265.99,264.78,264.89,93911.0,255.5174,255.5655,254.4029,254.5086,93911.0
2021-08-11 15:30:00,264.81,264.9,262.94,263.46,167641.0,254.4317,254.5182,252.635,253.1346,167641.0
2021-08-11 15:40:00,263.5,263.98,262.66,263.42,168489.0,253.1731,253.6342,252.366,253.0962,168489.0
2021-08-11 15:50:00,263.39,264.11,263.29,264.09,232715.0,253.0674,253.7592,252.9713,253.7399,232715.0
2021-08-12 09:30:00,263.2,263.81,262.53,263.06,70193.0,253.7007,254.2887,253.0549,253.5657,70193.0
2021-08-12 09:40:00,263.09,263.1,261.69,262.0,37644.0,253.5946,253.6043,252.2452,252.544,37644.0
2021-08-12 09:50:00,262.0,262.16,261.54,261.79,62026.0,252.544,252.6982,252.1006,252.3416,62026.0
2021-08-12 10:00:00,261.78,262.18,261.49,262.1,43247.0,252.3319,252.7175,252.0524,252.6404,43247.0
2021-08-12 10:10:00,262.03,262.68,261.96,262.38,69931.0,252.5729,253.1994,252.5054,252.9103,69931.0
2021-08-12 10:20:00,262.43,262.43,261.76,262.22,44829.0,252.9585,252.9585,252.3126,252.756,44829.0
2021-08-12 10:30:00,262.25,263.62,262.13,263.62,51546.0,252.785,254.1055,252.6693,254.1055,51546.0
2021-08-12 10:40:00,263.6,264.47,263.06,263.4,35352.0,254.0862,254.9248,253.5657,253.8935,35352.0
2021-08-12 10:50:00,263.42,263.89,263.31,263.89,31658.0,253.9127,254.3658,253.8067,254.3658,31658.0
2021-08-12 11:00:00,263.93,263.93,262.98,263.34,20680.0,254.4043,254.4043,253.4886,253.8356,20680.0
2021-08-12 11:10:00,263.31,263.31,262.79,262.87,20625.0,253.8067,253.8067,253.3055,253.3826,20625.0
2021-08-12 11:20:00,262.9,263.51,262.55,263.51,34203.0,253.4115,253.9995,253.0741,253.9995,34203.0
2021-08-12 11:30:00,263.55,264.02,263.45,263.91,21334.0,254.038,254.4911,253.9416,254.385,21334.0
2021-08-12 11:40:00,263.9,263.99,263.36,263.59,21256.0,254.3754,254.4622,253.8549,254.0766,21256.0
2021-08-12 11:50:00,263.63,263.83,263.33,263.59,11305.0,254.1151,254.3079,253.826,254.0766,11305.0
2021-08-12 12:00:00,263.63,263.88,263.28,263.88,24367.0,254.1151,254.3561,253.7778,254.3561,24367.0
2021-08-12 12:10:00,263.88,263.99,263.6,263.82,15218.0,254.3561,254.4622,254.0862,254.2983,15218.0
2021-08-12 12:20:00,263.76,263.91,263.7,263.9,12291.0,254.2405,254.385,254.1826,254.3754,12291.0
2021-08-12 12:30:00,263.87,263.88,262.9,262.9,26792.0,254.3465,254.3561,253.4115,253.4115,26792.0
2021-08-12 12:40:00,262.94,263.28,262.86,263.26,16865.0,253.4501,253.7778,253.3729,253.7585,16865.0
2021-08-12 12:50:00,263.31,263.37,262.97,263.05,16173.0,253.8067,253.8645,253.479,253.5561,16173.0
2021-08-12 13:00:00,263.05,263.69,263.05,263.68,34173.0,253.5561,254.173,253.5561,254.1633,34173.0
2021-08-12 13:10:00,263.71,263.86,263.61,263.7,19019.0,254.1923,254.3368,254.0959,254.1826,19019.0
2021-08-12 13:20:00,263.74,263.87,263.6,263.81,28778.0,254.2212,254.3465,254.0862,254.2887,28778.0
2021-08-12 13:30:00,263.82,263.91,263.64,263.75,23984.0,254.2983,254.385,254.1248,254.2308,23984.0
2021-08-12 13:40:00,263.82,264.15,263.78,264.01,13874.0,254.2983,254.6164,254.2597,254.4814,13874.0
2021-08-12 13:50:00,264.05,264.13,263.83,263.92,16519.0,254.52,254.5971,254.3079,254.3947,16519.0
2021-08-12 14:00:00,263.92,264.12,263.9,263.96,25230.0,254.3947,254.5875,254.3754,254.4332,25230.0
2021-08-12 14:10:00,264.01,264.18,263.8,264.18,32121.0,254.4814,254.6453,254.279,254.6453,32121.0
2021-08-12 14:20:00,264.18,264.53,263.91,264.36,23383.0,254.6453,254.9827,254.385,254.8188,23383.0
2021-08-12 14:30:00,264.41,264.54,264.18,264.29,22562.0,254.867,254.9923,254.6453,254.7513,22562.0
2021-08-12 14:40:00,264.3,264.45,264.28,264.39,30903.0,254.761,254.9056,254.7417,254.8477,30903.0
2021-08-12 14:50:00,264.38,264.42,264.01,264.38,27784.0,254.8381,254.8766,254.4814,254.8381,27784.0
2021-08-12 15:00:00,264.39,264.39,264.01,264.06,22347.0,254.8477,254.8477,254.4814,254.5296,22347.0
2021-08-12 15:10:00,264.06,264.25,263.99,264.0,26108.0,254.5296,254.7128,254.4622,254.4718,26108.0
2021-08-12 15:20:00,264.03,264.03,263.53,263.72,12618.0,254.5007,254.5007,254.0188,254.2019,12618.0
2021-08-12 15:30:00,263.71,263.95,263.58,263.7,41277.0,254.1923,254.4236,254.067,254.1826,41277.0
2021-08-12 15:40:00,263.71,263.73,262.87,263.1,44737.0,254.1923,254.2115,253.3826,253.6043,44737.0
2021-08-12 15:50:00,263.11,263.49,262.98,263.46,162551.0,253.6139,253.9802,253.4886,253.9513,162551.0
2021-08-13 09:30:00,263.15,265.69,263.02,264.96,50993.0,253.6525,256.1008,253.5272,255.3971,50993.0
2021-08-13 09:40:00,265.12,265.16,264.1,265.09,23230.0,255.5514,255.5899,254.5682,255.5225,23230.0
2021-08-13 09:50:00,265.16,265.6,264.45,264.46,25439.0,255.5899,256.014,254.9056,254.9152,25439.0
2021-08-13 10:00:00,264.44,265.15,264.16,264.88,18242.0,254.8959,255.5803,254.626,255.32,18242.0
2021-08-13 10:10:00,264.92,265.69,264.91,265.44,24415.0,255.3586,256.1008,255.349,255.8598,24415.0
2021-08-13 10:20:00,265.39,265.64,264.69,264.87,33414.0,255.8116,256.0526,255.1369,255.3104,33414.0
2021-08-13 10:30:00,264.94,265.1,264.45,264.55,20459.0,255.3779,255.5321,254.9056,255.0019,20459.0
2021-08-13 10:40:00,264.59,264.64,264.22,264.3,17142.0,255.0405,255.0887,254.6839,254.761,17142.0
2021-08-13 10:50:00,264.27,264.39,263.92,264.27,13430.0,254.7321,254.8477,254.3947,254.7321,13430.0
2021-08-13 11:00:00,264.19,264.3,263.89,264.06,16532.0,254.6549,254.761,254.3658,254.5296,16532.0
2021-08-13 11:10:00,264.07,264.88,264.06,264.79,11131.0,254.5393,255.32,254.5296,255.2333,11131.0
2021-08-13 11:20:00,264.74,265.05,264.56,265.05,29242.0,255.1851,255.4839,255.0116,255.4839,29242.0
2021-08-13 11:30:00,265.05,265.08,264.54,264.54,17693.0,255.4839,255.5128,254.9923,254.9923,17693.0
2021-08-13 11:40:00,264.53,264.7,264.3,264.39,17018.0,254.9827,255.1465,254.761,254.8477,17018.0
2021-08-13 11:50:00,264.42,264.55,264.18,264.54,19205.0,254.8766,255.0019,254.6453,254.9923,19205.0
2021-08-13 12:00:00,264.51,264.51,264.28,264.34,10659.0,254.9634,254.9634,254.7417,254.7995,10659.0
2021-08-13 12:10:00,264.36,264.58,264.36,264.49,8314.0,254.8188,255.0309,254.8188,254.9441,8314.0
2021-08-13 12:20:00,264.47,264.87,264.37,264.8,17488.0,254.9248,255.3104,254.8284,255.2429,17488.0
2021-08-13 12:30:00,264.79,264.79,264.3,264.36,26989.0,255.2333,255.2333,254.761,254.8188,26989.0
2021-08-13 12:40:00,264.41,264.46,264.24,264.25,17430.0,254.867,254.9152,254.7031,254.7128,17430.0
2021-08-13 12:50:00,264.25,264.41,264.23,264.31,19127.0,254.7128,254.867,254.6935,254.7706,19127.0
2021-08-13 13:00:00,264.34,264.55,264.29,264.44,24188.0,254.7995,255.0019,254.7513,254.8959,24188.0
2021-08-13 13:10:00,264.44,264.59,264.36,264.55,26207.0,254.8959,255.0405,254.8188,255.0019,26207.0
2021-08-13 13:20:00,264.55,264.57,264.34,264.39,13762.0,255.0019,255.0212,254.7995,254.8477,13762.0
2021-08-13 13:30:00,264.39,264.53,264.38,264.43,17728.0,254.8477,254.9827,254.8381,254.8863,17728.0
2021-08-13 13:40:00,264.42,264.48,264.25,264.27,14643.0,254.8766,254.9345,254.7128,254.7321,14643.0
2021-08-13 13:50:00,264.25,264.56,264.25,264.45,21682.0,254.7128,255.0116,254.7128,254.9056,21682.0
2021-08-13 14:00:00,264.49,264.55,264.43,264.52,14750.0,254.9441,255.0019,254.8863,254.973,14750.0
2021-08-13 14:10:00,264.52,264.55,264.41,264.46,16111.0,254.973,255.0019,254.867,254.9152,16111.0
2021-08-13 14:20:00,264.46,264.51,264.32,264.35,12111.0,254.9152,254.9634,254.7802,254.8092,12111.0
2021-08-13 14:30:00,264.36,264.48,264.26,264.29,15401.0,254.8188,254.9345,254.7224,254.7513,15401.0
2021-08-13 14:40:00,264.27,264.6,264.23,264.46,14220.0,254.7321,255.0501,254.6935,254.9152,14220.0
2021-08-13 14:50:00,264.41,264.51,264.35,264.43,12715.0,254.867,254.9634,254.8092,254.8863,12715.0
2021-08-13 15:00:00,264.46,264.53,264.31,264.45,22651.0,254.9152,254.9827,254.7706,254.9056,22651.0
2021-08-13 15:10:00,264.45,264.51,264.15,264.21,25699.0,254.9056,254.9634,254.6164,254.6742,25699.0
2021-08-13 15:20:00,264.19,264.19,263.84,263.86,18637.0,254.6549,254.6549,254.3176,254.3368,18637.0
2021-08-13 15:30:00,263.87,264.11,263.8,263.83,32562.0,254.3465,254.5778,254.279,254.3079,32562.0
2021-08-13 15:40:00,263.84,263.87,263.63,263.78,54188.0,254.3176,254.3465,254.1151,254.2597,54188.0
2021-08-13 15:50:00,264.03,264.34,263.62,264.34,136107.0,254.5007,254.7995,254.1055,254.7995,136107.0
2021-08-16 09:30:00,264.88,266.71,264.32,264.72,83450.0,255.32,257.084,254.7802,255.1658,83450.0
2021-08-16 09:40:00,264.71,265.06,264.26,264.9,79861.0,255.1562,255.4935,254.7224,255.3393,79861.0
2021-08-16 09:50:00,264.92,266.73,264.92,266.73,98725.0,255.3586,257.1033,255.3586,257.1033,98725.0
2021-08-16 10:00:00,266.7,267.89,266.7,267.64,57452.0,257.0743,258.2214,257.0743,257.9804,57452.0
2021-08-16 10:10:00,267.64,267.77,265.61,266.52,67025.0,257.9804,258.1057,256.0237,256.9008,67025.0
2021-08-16 10:20:00,266.42,266.91,265.79,266.59,34643.0,256.8045,257.2768,256.1972,256.9683,34643.0
2021-08-16 10:30:00,266.59,267.89,266.51,267.85,38291.0,256.9683,258.2214,256.8912,258.1828,38291.0
2021-08-16 10:40:00,267.87,268.42,267.49,268.42,34044.0,258.2021,258.7323,257.8358,258.7323,34044.0
2021-08-16 10:50:00,268.39,269.44,268.11,269.34,44277.0,258.7034,259.7155,258.4335,259.6191,44277.0
2021-08-16 11:00:00,269.36,269.73,268.54,268.54,54537.0,259.6383,259.995,258.8479,258.8479,54537.0
2021-08-16 11:10:00,268.52,268.77,267.93,267.95,21583.0,258.8287,259.0696,258.26,258.2792,21583.0
2021-08-16 11:20:00,267.85,268.43,267.7,268.37,18492.0,258.1828,258.7419,258.0383,258.6841,18492.0
2021-08-16 11:30:00,268.37,268.74,268.15,268.57,20382.0,258.6841,259.0407,258.472,258.8769,20382.0
2021-08-16 11:40:00,268.67,268.76,268.31,268.49,25139.0,258.9732,259.06,258.6262,258.7997,25139.0
2021-08-16 11:50:00,268.45,268.5,268.0,268.5,18827.0,258.7612,258.8094,258.3274,258.8094,18827.0
2021-08-16 12:00:00,268.5,269.31,268.5,269.17,16226.0,258.8094,259.5901,258.8094,259.4552,16226.0
2021-08-16 12:10:00,269.19,269.27,268.5,268.57,59402.0,259.4745,259.5516,258.8094,258.8769,59402.0
2021-08-16 12:20:00,268.55,268.97,268.32,268.69,13359.0,258.8576,259.2624,258.6359,258.9925,13359.0
2021-08-16 12:30:00,268.6,268.68,268.34,268.51,17351.0,258.9058,258.9829,258.6552,258.819,17351.0
2021-08-16 12:40:00,268.51,268.87,268.42,268.62,13294.0,258.819,259.166,258.7323,258.9251,13294.0
2021-08-16 12:50:00,268.62,268.72,268.26,268.42,16175.0,258.9251,259.0214,258.578,258.7323,16175.0
2021-08-16 13:00:00,268.45,268.45,268.04,268.13,19167.0,258.7612,258.7612,258.366,258.4527,19167.0
2021-08-16 13:10:00,268.09,268.5,268.09,268.38,17006.0,258.4142,258.8094,258.4142,258.6937,17006.0
2021-08-16 13:20:00,268.37,268.47,268.19,268.45,18301.0,258.6841,258.7805,258.5106,258.7612,18301.0
2021-08-16 13:30:00,268.45,268.51,268.33,268.5,26502.0,258.7612,258.819,258.6455,258.8094,26502.0
2021-08-16 13:40:00,268.46,268.54,268.19,268.44,19354.0,258.7708,258.8479,258.5106,258.7515,19354.0
2021-08-16 13:50:00,268.46,268.69,268.38,268.69,23071.0,258.7708,258.9925,258.6937,258.9925,23071.0
2021-08-16 14:00:00,268.68,268.69,268.04,268.04,19914.0,258.9829,258.9925,258.366,258.366,19914.0
2021-08-16 14:10:00,268.03,268.15,267.79,267.79,19865.0,258.3563,258.472,258.125,258.125,19865.0
2021-08-16 14:20:00,267.85,268.43,267.8,268.22,20395.0,258.1828,258.7419,258.1346,258.5395,20395.0
2021-08-16 14:30:00,268.22,268.53,268.12,268.48,29982.0,258.5395,258.8383,258.4431,258.7901,29982.0
2021-08-16 14:40:00,268.44,268.59,268.35,268.48,31909.0,258.7515,258.8961,258.6648,258.7901,31909.0
2021-08-16 14:50:00,268.47,268.51,268.23,268.32,25436.0,258.7805,258.819,258.5491,258.6359,25436.0
2021-08-16 15:00:00,268.29,268.92,268.15,268.86,21469.0,258.607,259.2142,258.472,259.1564,21469.0
2021-08-16 15:10:00,268.91,269.36,268.9,269.32,18602.0,259.2046,259.6383,259.1949,259.5998,18602.0
2021-08-16 15:20:00,269.28,269.58,269.27,269.46,24472.0,259.5612,259.8504,259.5516,259.7347,24472.0
2021-08-16 15:30:00,269.46,269.79,269.37,269.65,32643.0,259.7347,260.0528,259.648,259.9179,32643.0
2021-08-16 15:40:00,269.63,269.95,269.6,269.8,40559.0,259.8986,260.2071,259.8697,260.0625,40559.0
2021-08-16 15:50:00,269.81,270.26,269.68,269.98,186877.0,260.0721,260.5059,259.9468,260.236,186877.0
2021-08-17 09:30:00,271.16,274.74,270.46,274.32,111906.0,261.3734,264.8242,260.6986,264.4193,111906.0
2021-08-17 09:40:00,274.28,275.19,272.84,273.36,78286.0,264.3808,265.2579,262.9927,263.494,78286.0
2021-08-17 09:50:00,273.37,273.37,272.36,273.35,35686.0,263.5036,263.5036,262.5301,263.4843,35686.0
2021-08-17 10:00:00,273.41,274.43,272.9,274.37,35939.0,263.5422,264.5254,263.0506,264.4675,35939.0
2021-08-17 10:10:00,274.29,275.87,273.72,274.38,87714.0,264.3904,265.9134,263.841,264.4772,87714.0
2021-08-17 10:20:00,274.22,274.39,273.34,273.38,73399.0,264.3229,264.4868,263.4747,263.5133,73399.0
2021-08-17 10:30:00,273.4,273.53,272.63,272.78,24461.0,263.5325,263.6578,262.7903,262.9349,24461.0
2021-08-17 10:40:00,272.68,272.82,271.82,272.3,26229.0,262.8385,262.9735,262.0096,262.4722,26229.0
2021-08-17 10:50:00,272.22,272.67,271.01,271.92,39139.0,262.3951,262.8289,261.2288,262.1059,39139.0
2021-08-17 11:00:00,271.82,272.19,270.96,271.19,26029.0,262.0096,262.3662,261.1806,261.4023,26029.0
2021-08-17 11:10:00,271.15,271.4,270.92,271.05,54091.0,261.3637,261.6047,261.142,261.2673,54091.0
2021-08-17 11:20:00,271.1,271.22,269.75,269.82,29446.0,261.3155,261.4312,260.0143,260.0817,29446.0
2021-08-17 11:30:00,269.83,270.88,269.69,270.02,17175.0,260.0914,261.1035,259.9564,260.2745,17175.0
2021-08-17 11:40:00,269.95,270.13,269.63,269.76,10698.0,260.2071,260.3806,259.8986,260.0239,10698.0
2021-08-17 11:50:00,269.56,269.7,267.99,269.0,60147.0,259.8311,259.9661,258.3178,259.2913,60147.0
2021-08-17 12:00:00,269.0,269.5,268.62,269.41,20847.0,259.2913,259.7733,258.9251,259.6865,20847.0
2021-08-17 12:10:00,269.33,269.59,267.18,268.58,87568.0,259.6094,259.86,257.537,258.8865,87568.0
2021-08-17 12:20:00,268.57,269.64,268.57,269.64,15636.0,258.8769,259.9082,258.8769,259.9082,15636.0
2021-08-17 12:30:00,269.6,269.73,268.97,269.12,17432.0,259.8697,259.995,259.2624,259.407,17432.0
2021-08-17 12:40:00,269.19,269.99,269.18,269.96,9717.0,259.4745,260.2456,259.4648,260.2167,9717.0
2021-08-17 12:50:00,270.04,270.28,269.72,269.81,15886.0,260.2938,260.5251,259.9854,260.0721,15886.0
2021-08-17 13:00:00,269.75,270.19,269.65,269.91,9477.0,260.0143,260.4384,259.9179,260.1685,9477.0
2021-08-17 13:10:00,269.75,269.93,269.4,269.48,10514.0,260.0143,260.1878,259.6769,259.754,10514.0
2021-08-17 13:20:00,269.51,269.68,268.96,269.68,11468.0,259.7829,259.9468,259.2528,259.9468,11468.0
2021-08-17 13:30:00,269.79,269.93,269.61,269.82,9311.0,260.0528,260.1878,259.8793,260.0817,9311.0
2021-08-17 13:40:00,269.76,269.91,269.59,269.74,11814.0,260.0239,260.1685,259.86,260.0046,11814.0
2021-08-17 13:50:00,269.82,270.28,269.77,270.16,11955.0,260.0817,260.5251,260.0335,260.4095,11955.0
2021-08-17 14:00:00,270.15,270.72,270.02,270.63,7029.0,260.3998,260.9493,260.2745,260.8625,7029.0
2021-08-17 14:10:00,270.63,270.95,270.45,270.61,13815.0,260.8625,261.171,260.689,260.8432,13815.0
2021-08-17 14:20:00,270.61,270.74,270.3,270.47,9782.0,260.8432,260.9685,260.5444,260.7083,9782.0
2021-08-17 14:30:00,270.47,270.68,270.07,270.07,11183.0,260.7083,260.9107,260.3227,260.3227,11183.0
2021-08-17 14:40:00,270.1,270.31,269.91,270.23,15933.0,260.3516,260.5541,260.1685,260.4769,15933.0
2021-08-17 14:50:00,270.26,270.92,270.26,270.9,8279.0,260.5059,261.142,260.5059,261.1228,8279.0
2021-08-17 15:00:00,270.98,271.75,270.95,271.62,14907.0,261.1999,261.9421,261.171,261.8168,14907.0
2021-08-17 15:10:00,271.67,272.01,271.5,271.65,20136.0,261.865,262.1927,261.7011,261.8457,20136.0
2021-08-17 15:20:00,271.85,271.85,271.45,271.76,13208.0,262.0385,262.0385,261.6529,261.9517,13208.0
2021-08-17 15:30:00,271.81,272.22,271.79,272.1,15399.0,261.9999,262.3951,261.9806,262.2795,15399.0
2021-08-17 15:40:00,272.13,272.18,271.58,272.07,24382.0,262.3084,262.3566,261.7782,262.2505,24382.0
2021-08-17 15:50:00,272.11,273.32,272.11,272.69,131190.0,262.2891,263.4554,262.2891,262.8482,131190.0
2021-08-18 09:30:00,272.01,272.06,270.49,271.92,70031.0,262.1927,262.2409,260.7276,262.1059,70031.0
2021-08-18 09:40:00,271.82,273.25,271.29,273.24,43524.0,262.0096,263.3879,261.4987,263.3783,43524.0
2021-08-18 09:50:00,273.15,273.8,272.98,273.36,18966.0,263.2916,263.9181,263.1277,263.494,18966.0
2021-08-18 10:00:00,273.36,274.06,273.02,273.17,19813.0,263.494,264.1687,263.1662,263.3108,19813.0
2021-08-18 10:10:00,273.41,274.76,273.41,274.7,24198.0,263.5422,264.8434,263.5422,264.7856,24198.0
2021-08-18 10:20:00,274.67,274.69,273.59,273.81,22561.0,264.7567,264.776,263.7157,263.9277,22561.0
2021-08-18 10:30:00,273.82,274.73,273.38,273.39,38289.0,263.9374,264.8145,263.5133,263.5229,38289.0
2021-08-18 10:40:00,273.21,273.39,272.64,273.11,22195.0,263.3494,263.5229,262.8,263.253,22195.0
2021-08-18 10:50:00,273.19,273.33,272.51,272.64,11886.0,263.3301,263.4651,262.6747,262.8,11886.0
2021-08-18 11:00:00,272.61,272.61,271.53,271.58,20676.0,262.771,262.771,261.73,261.7782,20676.0
2021-08-18 11:10:00,271.56,272.08,271.29,272.01,31186.0,261.7589,262.2602,261.4987,262.1927,31186.0
2021-08-18 11:20:00,272.19,272.92,272.11,272.89,8875.0,262.3662,263.0699,262.2891,263.0409,8875.0
2021-08-18 11:30:00,273.02,273.25,272.69,273.23,12200.0,263.1662,263.3879,262.8482,263.3687,12200.0
2021-08-18 11:40:00,273.16,273.3,272.68,273.16,40431.0,263.3012,263.4361,262.8385,263.3012,40431.0
2021-08-18 11:50:00,273.16,273.16,272.66,272.86,13019.0,263.3012,263.3012,262.8192,263.012,13019.0
2021-08-18 12:00:00,272.9,273.14,272.67,272.93,11604.0,263.0506,263.2819,262.8289,263.0795,11604.0
2021-08-18 12:10:00,272.91,273.31,272.64,272.86,11358.0,263.0602,263.4458,262.8,263.012,11358.0
2021-08-18 12:20:00,272.84,272.86,272.15,272.23,10215.0,262.9927,263.012,262.3276,262.4048,10215.0
2021-08-18 12:30:00,272.3,272.77,272.3,272.69,10951.0,262.4722,262.9253,262.4722,262.8482,10951.0
2021-08-18 12:40:00,272.65,272.78,272.51,272.73,8705.0,262.8096,262.9349,262.6747,262.8867,8705.0
2021-08-18 12:50:00,272.68,272.68,272.45,272.64,6625.0,262.8385,262.8385,262.6168,262.8,6625.0
2021-08-18 13:00:00,272.78,272.87,272.48,272.85,7244.0,262.9349,263.0217,262.6457,263.0024,7244.0
2021-08-18 13:10:00,272.85,272.94,272.46,272.51,8887.0,263.0024,263.0891,262.6265,262.6747,8887.0
2021-08-18 13:20:00,272.49,272.57,272.26,272.47,10305.0,262.6554,262.7325,262.4337,262.6361,10305.0
2021-08-18 13:30:00,272.42,272.9,272.26,272.69,38640.0,262.5879,263.0506,262.4337,262.8482,38640.0
2021-08-18 13:40:00,272.67,273.0,272.49,272.88,14019.0,262.8289,263.147,262.6554,263.0313,14019.0
2021-08-18 13:50:00,272.84,272.84,272.46,272.46,13270.0,262.9927,262.9927,262.6265,262.6265,13270.0
2021-08-18 14:00:00,272.37,272.72,272.11,272.12,15561.0,262.5397,262.8771,262.2891,262.2987,15561.0
2021-08-18 14:10:00,272.04,272.18,271.14,271.39,34480.0,262.2216,262.3566,261.3541,261.5951,34480.0
2021-08-18 14:20:00,271.46,271.46,270.62,271.36,25955.0,261.6626,261.6626,260.8529,261.5662,25955.0
2021-08-18 14:30:00,271.36,271.98,271.25,271.69,18744.0,261.5662,262.1638,261.4601,261.8843,18744.0
2021-08-18 14:40:00,271.66,271.72,271.21,271.24,23420.0,261.8553,261.9132,261.4216,261.4505,23420.0
2021-08-18 14:50:00,271.25,271.25,270.27,270.85,26621.0,261.4601,261.4601,260.5155,261.0746,26621.0
2021-08-18 15:00:00,270.76,270.96,270.67,270.85,15949.0,260.9878,261.1806,260.9011,261.0746,15949.0
2021-08-18 15:10:00,270.81,271.21,270.55,271.0,24472.0,261.036,261.4216,260.7854,261.2192,24472.0
2021-08-18 15:20:00,270.99,271.07,269.78,269.93,29503.0,261.2095,261.2866,260.0432,260.1878,29503.0
2021-08-18 15:30:00,269.84,269.84,269.09,269.42,57863.0,260.101,260.101,259.3781,259.6962,57863.0
2021-08-18 15:40:00,269.47,270.35,269.01,269.14,58435.0,259.7444,260.5926,259.301,259.4263,58435.0
2021-08-18 15:50:00,269.26,269.5,268.03,268.55,217018.0,259.542,259.7733,258.3563,258.8576,217018.0
2021-08-19 09:30:00,266.15,267.98,266.0,267.12,95504.0,256.5442,258.3082,256.3996,257.4792,95504.0
2021-08-19 09:40:00,267.12,267.12,265.43,266.06,119994.0,257.4792,257.4792,255.8502,256.4574,119994.0
2021-08-19 09:50:00,266.11,268.93,266.05,268.72,52380.0,256.5056,259.2239,256.4478,259.0214,52380.0
2021-08-19 10:00:00,268.75,269.29,267.99,268.22,44811.0,259.0504,259.5709,258.3178,258.5395,44811.0
2021-08-19 10:10:00,268.21,269.95,268.16,269.8,21097.0,258.5299,260.2071,258.4817,260.0625,21097.0
2021-08-19 10:20:00,269.81,270.91,269.81,270.27,23891.0,260.0721,261.1324,260.0721,260.5155,23891.0
2021-08-19 10:30:00,270.24,270.47,269.54,269.65,13846.0,260.4866,260.7083,259.8118,259.9179,13846.0
2021-08-19 10:40:00,269.72,269.99,269.38,269.91,10794.0,259.9854,260.2456,259.6576,260.1685,10794.0
2021-08-19 10:50:00,269.9,271.73,269.61,271.61,23517.0,260.1589,261.9228,259.8793,261.8071,23517.0
2021-08-19 11:00:00,271.51,271.66,271.15,271.25,14571.0,261.7107,261.8553,261.3637,261.4601,14571.0
2021-08-19 11:10:00,271.18,271.54,270.77,270.79,11709.0,261.3927,261.7397,260.9975,261.0167,11709.0
2021-08-19 11:20:00,270.76,271.16,270.44,270.48,10838.0,260.9878,261.3734,260.6794,260.7179,10838.0
2021-08-19 11:30:00,270.63,270.83,270.24,270.36,7229.0,260.8625,261.0553,260.4866,260.6023,7229.0
2021-08-19 11:40:00,270.25,271.03,270.18,270.78,9243.0,260.4962,261.2481,260.4287,261.0071,9243.0
2021-08-19 11:50:00,270.8,271.35,270.79,270.84,8747.0,261.0264,261.5565,261.0167,261.0649,8747.0
2021-08-19 12:00:00,270.9,271.25,270.5,270.5,8533.0,261.1228,261.4601,260.7372,260.7372,8533.0
2021-08-19 12:10:00,270.63,270.65,270.32,270.51,10217.0,260.8625,260.8818,260.5637,260.7468,10217.0
2021-08-19 12:20:00,270.49,270.62,270.29,270.29,18136.0,260.7276,260.8529,260.5348,260.5348,18136.0
2021-08-19 12:30:00,270.42,270.65,270.11,270.58,5903.0,260.6601,260.8818,260.3613,260.8143,5903.0
2021-08-19 12:40:00,270.66,271.02,270.49,270.96,7817.0,260.8914,261.2384,260.7276,261.1806,7817.0
2021-08-19 12:50:00,270.98,271.76,270.95,271.58,15336.0,261.1999,261.9517,261.171,261.7782,15336.0
2021-08-19 13:00:00,271.52,271.78,271.4,271.49,26169.0,261.7204,261.971,261.6047,261.6915,26169.0
2021-08-19 13:10:00,271.45,271.85,271.26,271.46,48577.0,261.6529,262.0385,261.4698,261.6626,48577.0
2021-08-19 13:20:00,271.44,271.79,270.69,270.78,26696.0,261.6433,261.9806,260.9203,261.0071,26696.0
2021-08-19 13:30:00,270.86,270.9,269.84,270.24,19212.0,261.0842,261.1228,260.101,260.4866,19212.0
2021-08-19 13:40:00,270.13,270.51,270.03,270.41,7013.0,260.3806,260.7468,260.2842,260.6504,7013.0
2021-08-19 13:50:00,270.43,270.61,269.58,269.58,14158.0,260.6697,260.8432,259.8504,259.8504,14158.0
2021-08-19 14:00:00,269.62,269.82,269.16,269.64,18950.0,259.889,260.0817,259.4456,259.9082,18950.0
2021-08-19 14:10:00,269.62,269.75,269.15,269.33,14069.0,259.889,260.0143,259.4359,259.6094,14069.0
2021-08-19 14:20:00,269.33,269.9,269.28,269.49,21201.0,259.6094,260.1589,259.5612,259.7637,21201.0
2021-08-19 14:30:00,269.57,269.73,269.03,269.68,12286.0,259.8408,259.995,259.3203,259.9468,12286.0
2021-08-19 14:40:00,269.57,270.03,269.38,270.03,8882.0,259.8408,260.2842,259.6576,260.2842,8882.0
2021-08-19 14:50:00,269.97,270.87,269.9,270.7,23728.0,260.2263,261.0938,260.1589,260.93,23728.0
2021-08-19 15:00:00,270.84,271.02,270.54,270.77,16498.0,261.0649,261.2384,260.7758,260.9975,16498.0
2021-08-19 15:10:00,270.84,270.91,270.56,270.75,11991.0,261.0649,261.1324,260.795,260.9782,11991.0
2021-08-19 15:20:00,270.76,270.86,270.38,270.39,12095.0,260.9878,261.0842,260.6215,260.6312,12095.0
2021-08-19 15:30:00,270.48,271.01,270.29,270.88,25928.0,260.7179,261.2288,260.5348,261.1035,25928.0
2021-08-19 15:40:00,270.83,270.94,270.46,270.49,38833.0,261.0553,261.1613,260.6986,260.7276,38833.0
2021-08-19 15:50:00,270.42,270.92,270.02,270.4,81380.0,260.6601,261.142,260.2745,260.6408,81380.0
2021-08-20 09:30:00,269.38,271.99,269.38,271.93,85364.0,259.6576,262.1734,259.6576,262.1156,85364.0
2021-08-20 09:40:00,271.67,272.84,271.62,272.27,26651.0,261.865,262.9927,261.8168,262.4433,26651.0
2021-08-20 09:50:00,272.13,272.57,271.56,272.32,26407.0,262.3084,262.7325,261.7589,262.4915,26407.0
2021-08-20 10:00:00,272.44,272.87,272.12,272.27,17128.0,262.6072,263.0217,262.2987,262.4433,17128.0
2021-08-20 10:10:00,272.46,272.46,270.94,271.42,21235.0,262.6265,262.6265,261.1613,261.624,21235.0
2021-08-20 10:20:00,271.42,272.36,271.16,272.26,34312.0,261.624,262.5301,261.3734,262.4337,34312.0
2021-08-20 10:30:00,272.34,272.48,271.53,271.73,13155.0,262.5108,262.6457,261.73,261.9228,13155.0
2021-08-20 10:40:00,271.83,271.84,271.24,271.66,14137.0,262.0192,262.0288,261.4505,261.8553,14137.0
2021-08-20 10:50:00,271.66,271.99,271.33,271.71,17990.0,261.8553,262.1734,261.5372,261.9035,17990.0
2021-08-20 11:00:00,271.66,271.79,271.32,271.39,15136.0,261.8553,261.9806,261.5276,261.5951,15136.0
2021-08-20 11:10:00,271.38,271.42,270.57,270.58,10681.0,261.5854,261.624,260.8047,260.8143,10681.0
2021-08-20 11:20:00,270.51,271.01,270.51,270.8,14136.0,260.7468,261.2288,260.7468,261.0264,14136.0
2021-08-20 11:30:00,270.8,271.23,270.79,270.96,12970.0,261.0264,261.4409,261.0167,261.1806,12970.0
2021-08-20 11:40:00,270.96,271.07,270.71,270.99,20619.0,261.1806,261.2866,260.9396,261.2095,20619.0
2021-08-20 11:50:00,271.06,271.17,270.84,271.09,11062.0,261.277,261.383,261.0649,261.3059,11062.0
2021-08-20 12:00:00,271.07,271.07,270.52,270.73,24500.0,261.2866,261.2866,260.7565,260.9589,24500.0
2021-08-20 12:10:00,270.65,271.04,270.65,270.77,10706.0,260.8818,261.2577,260.8818,260.9975,10706.0
2021-08-20 12:20:00,270.74,271.24,270.62,271.15,38759.0,260.9685,261.4505,260.8529,261.3637,38759.0
2021-08-20 12:30:00,271.38,271.38,270.83,270.88,14750.0,261.5854,261.5854,261.0553,261.1035,14750.0
2021-08-20 12:40:00,271.0,271.02,270.73,270.87,13677.0,261.2192,261.2384,260.9589,261.0938,13677.0
2021-08-20 12:50:00,270.86,270.89,270.69,270.69,7963.0,261.0842,261.1131,260.9203,260.9203,7963.0
2021-08-20 13:00:00,270.75,270.86,270.66,270.77,10991.0,260.9782,261.0842,260.8914,260.9975,10991.0
2021-08-20 13:10:00,270.79,270.82,270.54,270.6,11651.0,261.0167,261.0457,260.7758,260.8336,11651.0
2021-08-20 13:20:00,270.57,270.57,270.4,270.46,12122.0,260.8047,260.8047,260.6408,260.6986,12122.0
2021-08-20 13:30:00,270.42,270.71,270.29,270.46,12446.0,260.6601,260.9396,260.5348,260.6986,12446.0
2021-08-20 13:40:00,270.47,270.56,270.2,270.2,10894.0,260.7083,260.795,260.448,260.448,10894.0
2021-08-20 13:50:00,270.17,270.29,269.63,269.63,32926.0,260.4191,260.5348,259.8986,259.8986,32926.0
2021-08-20 14:00:00,269.68,270.07,269.45,269.58,41956.0,259.9468,260.3227,259.7251,259.8504,41956.0
2021-08-20 14:10:00,269.54,269.73,269.06,269.56,32969.0,259.8118,259.995,259.3492,259.8311,32969.0
2021-08-20 14:20:00,269.56,270.25,269.2,270.25,21319.0,259.8311,260.4962,259.4841,260.4962,21319.0
2021-08-20 14:30:00,270.29,270.52,270.17,270.4,13910.0,260.5348,260.7565,260.4191,260.6408,13910.0
2021-08-20 14:40:00,270.35,270.59,270.06,270.16,8119.0,260.5926,260.824,260.3131,260.4095,8119.0
2021-08-20 14:50:00,270.16,270.66,270.16,270.55,12946.0,260.4095,260.8914,260.4095,260.7854,12946.0
2021-08-20 15:00:00,270.49,270.85,270.42,270.81,27586.0,260.7276,261.0746,260.6601,261.036,27586.0
2021-08-20 15:10:00,270.74,271.02,270.72,270.76,15179.0,260.9685,261.2384,260.9493,260.9878,15179.0
2021-08-20 15:20:00,270.77,270.89,270.69,270.86,14791.0,260.9975,261.1131,260.9203,261.0842,14791.0
2021-08-20 15:30:00,270.86,270.87,270.37,270.71,26014.0,261.0842,261.0938,260.6119,260.9396,26014.0
2021-08-20 15:40:00,270.82,271.46,270.79,271.19,31888.0,261.0457,261.6626,261.0167,261.4023,31888.0
2021-08-20 15:50:00,271.32,271.45,270.8,270.97,89873.0,261.5276,261.6529,261.0264,261.1902,89873.0
2021-08-23 09:30:00,272.3,272.72,271.28,271.98,38019.0,262.4722,262.8771,261.489,262.1638,38019.0
2021-08-23 09:40:00,272.0,272.38,271.35,271.41,22895.0,262.1831,262.5493,261.5565,261.6144,22895.0
2021-08-23 09:50:00,271.26,271.38,270.46,271.34,22004.0,261.4698,261.5854,260.6986,261.5469,22004.0
2021-08-23 10:00:00,271.46,272.7,271.07,272.52,12773.0,261.6626,262.8578,261.2866,262.6843,12773.0
2021-08-23 10:10:00,272.91,272.91,271.81,271.99,12723.0,263.0602,263.0602,261.9999,262.1734,12723.0
2021-08-23 10:20:00,272.0,272.28,271.83,272.14,18150.0,262.1831,262.453,262.0192,262.318,18150.0
2021-08-23 10:30:00,272.14,272.19,271.66,271.66,13092.0,262.318,262.3662,261.8553,261.8553,13092.0
2021-08-23 10:40:00,271.61,272.27,271.55,272.03,12648.0,261.8071,262.4433,261.7493,262.212,12648.0
2021-08-23 10:50:00,272.1,272.77,271.96,272.56,11048.0,262.2795,262.9253,262.1445,262.7229,11048.0
2021-08-23 11:00:00,272.6,272.63,272.19,272.34,16638.0,262.7614,262.7903,262.3662,262.5108,16638.0
2021-08-23 11:10:00,272.4,272.68,272.13,272.13,22965.0,262.5686,262.8385,262.3084,262.3084,22965.0
2021-08-23 11:20:00,272.08,272.11,271.19,271.87,13366.0,262.2602,262.2891,261.4023,262.0578,13366.0
2021-08-23 11:30:00,271.83,272.01,271.26,271.31,16138.0,262.0192,262.1927,261.4698,261.518,16138.0
2021-08-23 11:40:00,271.25,271.69,271.06,271.08,25291.0,261.4601,261.8843,261.277,261.2963,25291.0
2021-08-23 11:50:00,271.05,271.05,270.36,270.4,26536.0,261.2673,261.2673,260.6023,260.6408,26536.0
2021-08-23 12:00:00,270.37,271.08,270.1,270.55,36961.0,260.6119,261.2963,260.3516,260.7854,36961.0
2021-08-23 12:10:00,270.51,270.86,270.41,270.8,17882.0,260.7468,261.0842,260.6504,261.0264,17882.0
2021-08-23 12:20:00,270.85,271.0,270.67,270.85,15760.0,261.0746,261.2192,260.9011,261.0746,15760.0
2021-08-23 12:30:00,270.85,270.91,270.05,270.1,14499.0,261.0746,261.1324,260.3034,260.3516,14499.0
2021-08-23 12:40:00,270.11,270.38,270.05,270.36,15768.0,260.3613,260.6215,260.3034,260.6023,15768.0
2021-08-23 12:50:00,270.34,270.34,269.82,270.23,18420.0,260.583,260.583,260.0817,260.4769,18420.0
2021-08-23 13:00:00,270.24,270.38,270.0,270.21,11457.0,260.4866,260.6215,260.2552,260.4577,11457.0
2021-08-23 13:10:00,270.3,270.45,270.08,270.34,14521.0,260.5444,260.689,260.3324,260.583,14521.0
2021-08-23 13:20:00,270.21,270.34,269.24,269.34,30940.0,260.4577,260.583,259.5227,259.6191,30940.0
2021-08-23 13:30:00,269.34,269.4,268.26,268.84,79968.0,259.6191,259.6769,258.578,259.1371,79968.0
2021-08-23 13:40:00,268.95,269.86,268.95,269.63,22064.0,259.2431,260.1203,259.2431,259.8986,22064.0
2021-08-23 13:50:00,269.54,269.8,269.37,269.41,17686.0,259.8118,260.0625,259.648,259.6865,17686.0
2021-08-23 14:00:00,269.48,269.48,269.19,269.29,18033.0,259.754,259.754,259.4745,259.5709,18033.0
2021-08-23 14:10:00,269.29,269.54,269.0,269.16,20924.0,259.5709,259.8118,259.2913,259.4456,20924.0
2021-08-23 14:20:00,269.13,269.13,268.71,268.86,20962.0,259.4166,259.4166,259.0118,259.1564,20962.0
2021-08-23 14:30:00,268.85,268.97,268.71,268.74,28185.0,259.1468,259.2624,259.0118,259.0407,28185.0
2021-08-23 14:40:00,268.75,268.86,268.27,268.48,38146.0,259.0504,259.1564,258.5877,258.7901,38146.0
2021-08-23 14:50:00,268.47,269.08,268.41,269.0,46206.0,258.7805,259.3685,258.7226,259.2913,46206.0
2021-08-23 15:00:00,268.99,269.08,268.65,268.78,29818.0,259.2817,259.3685,258.954,259.0793,29818.0
2021-08-23 15:10:00,268.79,269.42,268.73,269.23,32640.0,259.0889,259.6962,259.0311,259.513,32640.0
2021-08-23 15:20:00,269.27,269.27,268.7,268.86,45262.0,259.5516,259.5516,259.0022,259.1564,45262.0
2021-08-23 15:30:00,268.88,269.51,268.77,269.28,40980.0,259.1757,259.7829,259.0696,259.5612,40980.0
2021-08-23 15:40:00,269.33,269.34,268.65,268.67,63595.0,259.6094,259.6191,258.954,258.9732,63595.0
2021-08-23 15:50:00,268.65,268.87,267.7,267.96,301903.0,258.954,259.166,258.0383,258.2889,301903.0
2021-08-24 09:30:00,266.2,266.96,263.71,264.15,125137.0,256.5924,257.325,254.1923,254.6164,125137.0
2021-08-24 09:40:00,264.28,266.86,263.89,266.76,48162.0,254.7417,257.2286,254.3658,257.1322,48162.0
2021-08-24 09:50:00,266.96,267.44,264.86,264.91,62084.0,257.325,257.7876,255.3008,255.349,62084.0
2021-08-24 10:00:00,264.99,267.33,264.68,267.19,27413.0,255.4261,257.6816,255.1273,257.5467,27413.0
2021-08-24 10:10:00,267.14,267.38,265.89,266.13,65311.0,257.4985,257.7298,256.2936,256.5249,65311.0
2021-08-24 10:20:00,266.22,267.18,266.17,266.78,46419.0,256.6117,257.537,256.5635,257.1515,46419.0
2021-08-24 10:30:00,266.71,266.89,265.4,265.43,41996.0,257.084,257.2575,255.8213,255.8502,41996.0
2021-08-24 10:40:00,265.26,265.57,264.93,265.18,28003.0,255.6863,255.9851,255.3682,255.6092,28003.0
2021-08-24 10:50:00,265.38,265.38,264.17,264.37,43703.0,255.802,255.802,254.6357,254.8284,43703.0
2021-08-24 11:00:00,264.3,264.82,264.06,264.38,54436.0,254.761,255.2622,254.5296,254.8381,54436.0
2021-08-24 11:10:00,264.43,264.58,264.18,264.44,43272.0,254.8863,255.0309,254.6453,254.8959,43272.0
2021-08-24 11:20:00,264.46,264.64,263.9,264.0,66459.0,254.9152,255.0887,254.3754,254.4718,66459.0
2021-08-24 11:30:00,263.96,263.97,263.11,263.22,100344.0,254.4332,254.4429,253.6139,253.7199,100344.0
2021-08-24 11:40:00,263.22,263.41,263.0,263.29,121034.0,253.7199,253.9031,253.5079,253.7874,121034.0
2021-08-24 11:50:00,263.28,263.86,263.13,263.16,41250.0,253.7778,254.3368,253.6332,253.6621,41250.0
2021-08-24 12:00:00,263.23,263.45,263.16,263.34,22134.0,253.7296,253.9416,253.6621,253.8356,22134.0
2021-08-24 12:10:00,263.32,263.36,262.79,262.95,28341.0,253.8163,253.8549,253.3055,253.4597,28341.0
2021-08-24 12:20:00,262.92,263.06,262.83,262.96,17440.0,253.4308,253.5657,253.344,253.4693,17440.0
2021-08-24 12:30:00,262.98,263.04,262.37,262.62,31065.0,253.4886,253.5464,252.9006,253.1416,31065.0
2021-08-24 12:40:00,262.66,263.05,262.63,262.83,27552.0,253.1802,253.5561,253.1512,253.344,27552.0
2021-08-24 12:50:00,262.86,263.06,262.62,262.83,27310.0,253.3729,253.5657,253.1416,253.344,27310.0
2021-08-24 13:00:00,262.88,262.89,261.9,262.37,44621.0,253.3922,253.4019,252.4476,252.9006,44621.0
2021-08-24 13:10:00,262.38,262.57,261.96,262.17,40203.0,252.9103,253.0934,252.5054,252.7078,40203.0
2021-08-24 13:20:00,262.22,262.59,261.9,262.09,43516.0,252.756,253.1127,252.4476,252.6307,43516.0
2021-08-24 13:30:00,262.15,262.19,261.86,261.91,41355.0,252.6886,252.7271,252.409,252.4572,41355.0
2021-08-24 13:40:00,261.95,262.1,261.78,261.94,32118.0,252.4958,252.6404,252.3319,252.4861,32118.0
2021-08-24 13:50:00,261.92,262.01,261.78,261.84,30403.0,252.4669,252.5536,252.3319,252.3898,30403.0
2021-08-24 14:00:00,261.9,262.11,261.82,262.0,42009.0,252.4476,252.65,252.3705,252.544,42009.0
2021-08-24 14:10:00,262.11,262.44,262.0,262.09,40302.0,252.65,252.9681,252.544,252.6307,40302.0
2021-08-24 14:20:00,262.09,262.75,261.98,262.49,209714.0,252.6307,253.2669,252.5247,253.0163,209714.0
2021-08-24 14:30:00,262.49,263.01,262.44,262.91,21607.0,253.0163,253.5175,252.9681,253.4211,21607.0
2021-08-24 14:40:00,262.92,263.01,262.76,263.01,27665.0,253.4308,253.5175,253.2765,253.5175,27665.0
2021-08-24 14:50:00,262.91,262.97,262.65,262.75,30039.0,253.4211,253.479,253.1705,253.2669,30039.0
2021-08-24 15:00:00,262.71,262.97,262.65,262.95,22131.0,253.2284,253.479,253.1705,253.4597,22131.0
2021-08-24 15:10:00,262.95,263.3,262.75,263.19,18728.0,253.4597,253.7971,253.2669,253.691,18728.0
2021-08-24 15:20:00,263.13,263.25,262.86,263.21,31811.0,253.6332,253.7489,253.3729,253.7103,31811.0
2021-08-24 15:30:00,263.2,263.27,262.87,262.88,51678.0,253.7007,253.7681,253.3826,253.3922,51678.0
2021-08-24 15:40:00,262.85,263.19,262.82,263.07,93555.0,253.3633,253.691,253.3344,253.5754,93555.0
2021-08-24 15:50:00,263.05,263.46,262.33,262.88,542714.0,253.5561,253.9513,252.8621,253.3922,542714.0
2021-08-25 09:30:00,262.78,262.78,261.66,261.95,66430.0,253.2958,253.2958,252.2163,252.4958,66430.0
2021-08-25 09:40:00,261.85,262.78,261.29,262.56,39376.0,252.3994,253.2958,251.8596,253.0838,39376.0
2021-08-25 09:50:00,262.59,262.71,261.85,262.48,28906.0,253.1127,253.2284,252.3994,253.0067,28906.0
2021-08-25 10:00:00,262.55,262.87,261.58,262.51,36726.0,253.0741,253.3826,252.1391,253.0356,36726.0
2021-08-25 10:10:00,262.5,262.88,262.0,262.09,31563.0,253.0259,253.3922,252.544,252.6307,31563.0
2021-08-25 10:20:00,262.11,262.84,261.87,262.05,24613.0,252.65,253.3537,252.4187,252.5922,24613.0
2021-08-25 10:30:00,261.93,262.85,261.91,262.35,22047.0,252.4765,253.3633,252.4572,252.8813,22047.0
2021-08-25 10:40:00,262.33,262.6,262.19,262.56,13184.0,252.8621,253.1223,252.7271,253.0838,13184.0
2021-08-25 10:50:00,262.6,262.99,262.34,262.43,40821.0,253.1223,253.4982,252.8717,252.9585,40821.0
2021-08-25 11:00:00,262.53,262.87,262.25,262.43,26406.0,253.0549,253.3826,252.785,252.9585,26406.0
2021-08-25 11:10:00,262.48,262.85,262.27,262.28,24495.0,253.0067,253.3633,252.8042,252.8139,24495.0
2021-08-25 11:20:00,262.36,262.83,262.11,262.46,46577.0,252.891,253.344,252.65,252.9874,46577.0
2021-08-25 11:30:00,262.5,262.78,262.29,262.78,25644.0,253.0259,253.2958,252.8235,253.2958,25644.0
2021-08-25 11:40:00,262.76,263.06,262.5,263.06,14419.0,253.2765,253.5657,253.0259,253.5657,14419.0
2021-08-25 11:50:00,263.03,263.19,262.95,263.17,19084.0,253.5368,253.691,253.4597,253.6718,19084.0
2021-08-25 12:00:00,263.2,263.41,262.57,262.78,17161.0,253.7007,253.9031,253.0934,253.2958,17161.0
2021-08-25 12:10:00,262.85,263.09,262.62,262.81,17017.0,253.3633,253.5946,253.1416,253.3247,17017.0
2021-08-25 12:20:00,262.73,262.96,262.54,262.73,13500.0,253.2476,253.4693,253.0645,253.2476,13500.0
2021-08-25 12:30:00,262.75,262.8,262.47,262.59,16159.0,253.2669,253.3151,252.997,253.1127,16159.0
2021-08-25 12:40:00,262.54,262.63,262.35,262.45,16595.0,253.0645,253.1512,252.8813,252.9777,16595.0
2021-08-25 12:50:00,262.46,262.56,262.37,262.48,16602.0,252.9874,253.0838,252.9006,253.0067,16602.0
2021-08-25 13:00:00,262.45,262.9,262.36,262.9,41691.0,252.9777,253.4115,252.891,253.4115,41691.0
2021-08-25 13:10:00,262.9,263.28,262.8,263.22,13312.0,253.4115,253.7778,253.3151,253.7199,13312.0
2021-08-25 13:20:00,263.25,263.39,263.09,263.26,11963.0,253.7489,253.8838,253.5946,253.7585,11963.0
2021-08-25 13:30:00,263.3,263.86,263.23,263.8,20195.0,253.7971,254.3368,253.7296,254.279,20195.0
2021-08-25 13:40:00,263.75,263.83,263.62,263.79,12137.0,254.2308,254.3079,254.1055,254.2694,12137.0
2021-08-25 13:50:00,263.83,263.89,263.7,263.82,10721.0,254.3079,254.3658,254.1826,254.2983,10721.0
2021-08-25 14:00:00,263.81,263.86,263.36,263.36,18587.0,254.2887,254.3368,253.8549,253.8549,18587.0
2021-08-25 14:10:00,263.37,263.7,263.34,263.46,10914.0,253.8645,254.1826,253.8356,253.9513,10914.0
2021-08-25 14:20:00,263.47,263.67,263.44,263.62,15209.0,253.9609,254.1537,253.932,254.1055,15209.0
2021-08-25 14:30:00,263.64,263.64,262.99,263.02,16536.0,254.1248,254.1248,253.4982,253.5272,16536.0
2021-08-25 14:40:00,263.03,263.38,262.93,263.0,12307.0,253.5368,253.8742,253.4404,253.5079,12307.0
2021-08-25 14:50:00,263.04,263.12,262.88,263.01,17073.0,253.5464,253.6236,253.3922,253.5175,17073.0
2021-08-25 15:00:00,262.97,263.15,262.77,263.02,13480.0,253.479,253.6525,253.2862,253.5272,13480.0
2021-08-25 15:10:00,263.06,263.48,263.01,263.4,28736.0,253.5657,253.9706,253.5175,253.8935,28736.0
2021-08-25 15:20:00,263.41,264.0,263.4,263.61,26082.0,253.9031,254.4718,253.8935,254.0959,26082.0
2021-08-25 15:30:00,263.61,263.94,263.36,263.87,26737.0,254.0959,254.414,253.8549,254.3465,26737.0
2021-08-25 15:40:00,263.87,264.52,263.83,264.12,58760.0,254.3465,254.973,254.3079,254.5875,58760.0
2021-08-25 15:50:00,264.07,264.5,263.84,263.86,260146.0,254.5393,254.9538,254.3176,254.3368,260146.0
2021-08-26 09:30:00,264.0,265.59,264.0,265.23,32328.0,254.4718,256.0044,254.4718,255.6574,32328.0
2021-08-26 09:40:00,265.13,265.35,263.23,263.54,25222.0,255.561,255.7731,253.7296,254.0284,25222.0
2021-08-26 09:50:00,263.46,263.53,262.16,262.7,27810.0,253.9513,254.0188,252.6982,253.2187,27810.0
2021-08-26 10:00:00,262.7,263.2,262.51,262.65,18396.0,253.2187,253.7007,253.0356,253.1705,18396.0
2021-08-26 10:10:00,262.65,263.01,262.27,262.41,15033.0,253.1705,253.5175,252.8042,252.9392,15033.0
2021-08-26 10:20:00,262.41,262.47,261.31,262.02,27284.0,252.9392,252.997,251.8789,252.5633,27284.0
2021-08-26 10:30:00,262.04,262.06,261.5,261.66,11941.0,252.5825,252.6018,252.062,252.2163,11941.0
2021-08-26 10:40:00,261.55,262.46,261.55,262.46,20146.0,252.1102,252.9874,252.1102,252.9874,20146.0
2021-08-26 10:50:00,262.43,262.43,261.8,262.01,12930.0,252.9585,252.9585,252.3512,252.5536,12930.0
2021-08-26 11:00:00,262.02,262.02,261.24,261.62,30746.0,252.5633,252.5633,251.8114,252.1777,30746.0
2021-08-26 11:10:00,261.7,262.11,261.61,262.01,12382.0,252.2548,252.65,252.1681,252.5536,12382.0
2021-08-26 11:20:00,262.07,262.17,261.45,261.84,9457.0,252.6115,252.7078,252.0138,252.3898,9457.0
2021-08-26 11:30:00,261.77,261.89,261.53,261.75,10976.0,252.3223,252.4379,252.0909,252.303,10976.0
2021-08-26 11:40:00,261.74,261.99,261.54,261.99,13276.0,252.2934,252.5343,252.1006,252.5343,13276.0
2021-08-26 11:50:00,262.01,262.45,262.0,262.09,10940.0,252.5536,252.9777,252.544,252.6307,10940.0
2021-08-26 12:00:00,262.07,262.53,262.07,262.22,14314.0,252.6115,253.0549,252.6115,252.756,14314.0
2021-08-26 12:10:00,262.22,262.54,262.13,262.26,12994.0,252.756,253.0645,252.6693,252.7946,12994.0
2021-08-26 12:20:00,262.25,262.26,261.8,261.94,15432.0,252.785,252.7946,252.3512,252.4861,15432.0
2021-08-26 12:30:00,261.95,262.38,261.8,262.35,21446.0,252.4958,252.9103,252.3512,252.8813,21446.0
2021-08-26 12:40:00,262.32,262.46,262.14,262.28,10654.0,252.8524,252.9874,252.6789,252.8139,10654.0
2021-08-26 12:50:00,262.34,262.38,262.14,262.19,12843.0,252.8717,252.9103,252.6789,252.7271,12843.0
2021-08-26 13:00:00,262.15,262.39,261.92,262.0,16736.0,252.6886,252.9199,252.4669,252.544,16736.0
2021-08-26 13:10:00,261.99,262.32,261.74,262.05,17538.0,252.5343,252.8524,252.2934,252.5922,17538.0
2021-08-26 13:20:00,262.06,262.1,261.5,261.65,29891.0,252.6018,252.6404,252.062,252.2066,29891.0
2021-08-26 13:30:00,261.62,261.69,261.34,261.54,16013.0,252.1777,252.2452,251.9078,252.1006,16013.0
2021-08-26 13:40:00,261.54,261.69,261.23,261.52,33324.0,252.1006,252.2452,251.8018,252.0813,33324.0
2021-08-26 13:50:00,261.49,261.54,261.26,261.31,20722.0,252.0524,252.1006,251.8307,251.8789,20722.0
2021-08-26 14:00:00,261.29,261.56,261.05,261.1,27064.0,251.8596,252.1199,251.6283,251.6765,27064.0
2021-08-26 14:10:00,261.11,261.22,260.79,260.8,33733.0,251.6861,251.7921,251.3777,251.3873,33733.0
2021-08-26 14:20:00,260.77,261.1,260.58,260.78,35731.0,251.3584,251.6765,251.1752,251.368,35731.0
2021-08-26 14:30:00,260.73,261.23,260.73,261.13,30272.0,251.3198,251.8018,251.3198,251.7054,30272.0
2021-08-26 14:40:00,261.09,261.23,261.01,261.05,19662.0,251.6668,251.8018,251.5897,251.6283,19662.0
2021-08-26 14:50:00,261.02,261.08,260.78,260.79,27679.0,251.5993,251.6572,251.368,251.3777,27679.0
2021-08-26 15:00:00,260.78,260.95,260.6,260.75,45239.0,251.368,251.5319,251.1945,251.3391,45239.0
2021-08-26 15:10:00,260.84,262.08,260.7,262.05,23584.0,251.4258,252.6211,251.2909,252.5922,23584.0
2021-08-26 15:20:00,262.02,262.12,261.76,261.81,17033.0,252.5633,252.6596,252.3126,252.3608,17033.0
2021-08-26 15:30:00,261.79,262.12,261.69,261.69,29205.0,252.3416,252.6596,252.2452,252.2452,29205.0
2021-08-26 15:40:00,261.69,261.85,261.32,261.42,32315.0,252.2452,252.3994,251.8885,251.9849,32315.0
2021-08-26 15:50:00,261.48,261.73,261.25,261.25,176367.0,252.0427,252.2837,251.821,251.821,176367.0
2021-08-27 09:30:00,262.52,263.13,260.53,260.53,35509.0,253.0452,253.6332,251.127,251.127,35509.0
2021-08-27 09:40:00,260.57,261.87,260.22,261.81,18355.0,251.1656,252.4187,250.8282,252.3608,18355.0
2021-08-27 09:50:00,261.86,262.3,261.18,261.18,14125.0,252.409,252.8332,251.7536,251.7536,14125.0
2021-08-27 10:00:00,261.18,262.08,260.93,261.76,25166.0,251.7536,252.6211,251.5126,252.3126,25166.0
2021-08-27 10:10:00,261.74,262.1,261.6,261.9,31453.0,252.2934,252.6404,252.1584,252.4476,31453.0
2021-08-27 10:20:00,261.9,262.08,260.84,260.85,17620.0,252.4476,252.6211,251.4258,251.4355,17620.0
2021-08-27 10:30:00,260.95,261.59,260.82,260.82,25220.0,251.5319,252.1488,251.4066,251.4066,25220.0
2021-08-27 10:40:00,260.81,261.01,260.61,260.63,40666.0,251.3969,251.5897,251.2041,251.2234,40666.0
2021-08-27 10:50:00,260.63,260.68,260.08,260.08,46400.0,251.2234,251.2716,250.6933,250.6933,46400.0
2021-08-27 11:00:00,260.1,261.53,260.06,261.0,34084.0,250.7126,252.0909,250.674,251.5801,34084.0
2021-08-27 11:10:00,260.9,260.91,260.28,260.48,25014.0,251.4837,251.4933,250.8861,251.0788,25014.0
2021-08-27 11:20:00,260.52,260.61,260.23,260.28,19248.0,251.1174,251.2041,250.8379,250.8861,19248.0
2021-08-27 11:30:00,260.24,260.57,260.24,260.47,25287.0,250.8475,251.1656,250.8475,251.0692,25287.0
2021-08-27 11:40:00,260.4,260.52,260.37,260.44,13419.0,251.0017,251.1174,250.9728,251.0403,13419.0
2021-08-27 11:50:00,260.45,260.45,260.01,260.24,15247.0,251.0499,251.0499,250.6258,250.8475,15247.0
2021-08-27 12:00:00,260.24,260.35,260.16,260.35,6996.0,250.8475,250.9535,250.7704,250.9535,6996.0
2021-08-27 12:10:00,260.4,260.45,260.23,260.37,11204.0,251.0017,251.0499,250.8379,250.9728,11204.0
2021-08-27 12:20:00,260.4,260.46,260.24,260.36,16717.0,251.0017,251.0596,250.8475,250.9632,16717.0
2021-08-27 12:30:00,260.32,260.69,260.32,260.61,9824.0,250.9246,251.2813,250.9246,251.2041,9824.0
2021-08-27 12:40:00,260.63,260.67,260.34,260.37,12866.0,251.2234,251.262,250.9439,250.9728,12866.0
2021-08-27 12:50:00,260.32,260.34,260.05,260.29,14216.0,250.9246,250.9439,250.6644,250.8957,14216.0
2021-08-27 13:00:00,260.29,260.31,259.75,259.8,19953.0,250.8957,250.915,250.3752,250.4234,19953.0
2021-08-27 13:10:00,259.8,259.8,259.4,259.49,18945.0,250.4234,250.4234,250.0378,250.1246,18945.0
2021-08-27 13:20:00,259.45,259.75,259.24,259.29,16782.0,250.086,250.3752,249.8836,249.9318,16782.0
2021-08-27 13:30:00,259.32,259.71,259.27,259.71,15205.0,249.9607,250.3366,249.9125,250.3366,15205.0
2021-08-27 13:40:00,259.62,259.62,259.44,259.52,7796.0,250.2499,250.2499,250.0764,250.1535,7796.0
2021-08-27 13:50:00,259.47,259.72,259.47,259.72,11757.0,250.1053,250.3463,250.1053,250.3463,11757.0
2021-08-27 14:00:00,259.68,259.69,259.44,259.48,12217.0,250.3077,250.3174,250.0764,250.1149,12217.0
2021-08-27 14:10:00,259.49,259.53,259.11,259.5,29458.0,250.1246,250.1631,249.7583,250.1342,29458.0
2021-08-27 14:20:00,259.45,259.63,259.43,259.43,11246.0,250.086,250.2595,250.0667,250.0667,11246.0
2021-08-27 14:30:00,259.44,259.68,259.4,259.68,12245.0,250.0764,250.3077,250.0378,250.3077,12245.0
2021-08-27 14:40:00,259.67,259.73,259.35,259.49,9932.0,250.2981,250.3559,249.9896,250.1246,9932.0
2021-08-27 14:50:00,259.48,259.5,259.24,259.25,7610.0,250.1149,250.1342,249.8836,249.8932,7610.0
2021-08-27 15:00:00,259.19,259.46,259.19,259.21,16985.0,249.8354,250.0957,249.8354,249.8547,16985.0
2021-08-27 15:10:00,259.21,259.42,259.19,259.32,16128.0,249.8547,250.0571,249.8354,249.9607,16128.0
2021-08-27 15:20:00,259.36,259.85,259.33,259.59,17248.0,249.9993,250.4716,249.9703,250.221,17248.0
2021-08-27 15:30:00,259.55,259.61,258.63,258.79,58896.0,250.1824,250.2402,249.2956,249.4498,58896.0
2021-08-27 15:40:00,258.77,259.41,258.58,259.29,63795.0,249.4306,250.0475,249.2474,249.9318,63795.0
2021-08-27 15:50:00,259.31,259.8,259.01,259.75,249075.0,249.9511,250.4234,249.6619,250.3752,249075.0
2021-08-30 09:30:00,261.03,261.03,259.61,260.77,57201.0,251.609,251.609,250.2402,251.3584,57201.0
2021-08-30 09:40:00,260.66,261.78,260.32,261.1,25793.0,251.2523,252.3319,250.9246,251.6765,25793.0
2021-08-30 09:50:00,261.05,261.93,261.05,261.63,26379.0,251.6283,252.4765,251.6283,252.1873,26379.0
2021-08-30 10:00:00,261.6,262.97,261.58,262.19,42031.0,252.1584,253.479,252.1391,252.7271,42031.0
2021-08-30 10:10:00,262.26,263.33,262.0,263.33,19642.0,252.7946,253.826,252.544,253.826,19642.0
2021-08-30 10:20:00,263.22,263.81,262.72,263.81,34470.0,253.7199,254.2887,253.238,254.2887,34470.0
2021-08-30 10:30:00,263.77,263.92,262.42,262.46,19930.0,254.2501,254.3947,252.9488,252.9874,19930.0
2021-08-30 10:40:00,262.46,263.21,262.41,263.19,19472.0,252.9874,253.7103,252.9392,253.691,19472.0
2021-08-30 10:50:00,263.04,263.96,262.88,263.96,20699.0,253.5464,254.4332,253.3922,254.4332,20699.0
2021-08-30 11:00:00,263.88,264.03,263.15,264.02,20503.0,254.3561,254.5007,253.6525,254.4911,20503.0
2021-08-30 11:10:00,263.97,263.97,263.52,263.83,10048.0,254.4429,254.4429,254.0091,254.3079,10048.0
2021-08-30 11:20:00,263.71,263.82,263.44,263.63,19035.0,254.1923,254.2983,253.932,254.1151,19035.0
2021-08-30 11:30:00,263.56,264.07,263.27,263.38,23335.0,254.0477,254.5393,253.7681,253.8742,23335.0
2021-08-30 11:40:00,263.43,263.58,263.1,263.23,17492.0,253.9224,254.067,253.6043,253.7296,17492.0
2021-08-30 11:50:00,263.17,263.36,263.06,263.07,9759.0,253.6718,253.8549,253.5657,253.5754,9759.0
2021-08-30 12:00:00,263.01,263.32,262.93,263.21,12377.0,253.5175,253.8163,253.4404,253.7103,12377.0
2021-08-30 12:10:00,263.24,263.45,262.82,262.82,15254.0,253.7392,253.9416,253.3344,253.3344,15254.0
2021-08-30 12:20:00,262.8,262.93,262.73,262.9,5336.0,253.3151,253.4404,253.2476,253.4115,5336.0
2021-08-30 12:30:00,262.85,263.05,262.64,263.05,6501.0,253.3633,253.5561,253.1609,253.5561,6501.0
2021-08-30 12:40:00,263.04,263.1,262.94,263.05,9614.0,253.5464,253.6043,253.4501,253.5561,9614.0
2021-08-30 12:50:00,263.03,263.26,262.9,263.06,7075.0,253.5368,253.7585,253.4115,253.5657,7075.0
2021-08-30 13:00:00,263.1,263.3,262.91,263.3,6323.0,253.6043,253.7971,253.4211,253.7971,6323.0
2021-08-30 13:10:00,263.25,263.42,263.15,263.26,6710.0,253.7489,253.9127,253.6525,253.7585,6710.0
2021-08-30 13:20:00,263.26,263.31,263.08,263.09,11305.0,253.7585,253.8067,253.585,253.5946,11305.0
2021-08-30 13:30:00,263.1,263.4,262.78,262.88,22947.0,253.6043,253.8935,253.2958,253.3922,22947.0
2021-08-30 13:40:00,262.91,262.98,262.82,262.95,10197.0,253.4211,253.4886,253.3344,253.4597,10197.0
2021-08-30 13:50:00,263.02,263.11,262.88,262.94,13179.0,253.5272,253.6139,253.3922,253.4501,13179.0
2021-08-30 14:00:00,262.92,263.01,262.8,262.8,9492.0,253.4308,253.5175,253.3151,253.3151,9492.0
2021-08-30 14:10:00,262.86,262.86,262.54,262.55,9255.0,253.3729,253.3729,253.0645,253.0741,9255.0
2021-08-30 14:20:00,262.53,262.72,262.36,262.43,8727.0,253.0549,253.238,252.891,252.9585,8727.0
2021-08-30 14:30:00,262.44,262.55,262.28,262.31,8498.0,252.9681,253.0741,252.8139,252.8428,8498.0
2021-08-30 14:40:00,262.34,262.55,262.27,262.42,12152.0,252.8717,253.0741,252.8042,252.9488,12152.0
2021-08-30 14:50:00,262.41,262.48,262.28,262.46,6157.0,252.9392,253.0067,252.8139,252.9874,6157.0
2021-08-30 15:00:00,262.44,262.47,262.35,262.35,12203.0,252.9681,252.997,252.8813,252.8813,12203.0
2021-08-30 15:10:00,262.44,262.57,262.43,262.53,22142.0,252.9681,253.0934,252.9585,253.0549,22142.0
2021-08-30 15:20:00,262.52,262.55,262.3,262.3,12845.0,253.0452,253.0741,252.8332,252.8332,12845.0
2021-08-30 15:30:00,262.33,262.52,262.29,262.35,15049.0,252.8621,253.0452,252.8235,252.8813,15049.0
2021-08-30 15:40:00,262.35,262.55,262.3,262.47,23051.0,252.8813,253.0741,252.8332,252.997,23051.0
2021-08-30 15:50:00,262.44,262.48,262.13,262.19,75234.0,252.9681,253.0067,252.6693,252.7271,75234.0
2021-08-31 09:30:00,262.84,263.44,261.45,262.69,110882.0,253.3537,253.932,252.0138,253.2091,110882.0
2021-08-31 09:40:00,262.61,263.0,262.36,262.75,58221.0,253.132,253.5079,252.891,253.2669,58221.0
2021-08-31 09:50:00,262.75,263.46,262.45,263.39,31300.0,253.2669,253.9513,252.9777,253.8838,31300.0
2021-08-31 10:00:00,263.37,263.64,263.14,263.22,24500.0,253.8645,254.1248,253.6428,253.7199,24500.0
2021-08-31 10:10:00,263.21,263.48,263.02,263.04,18629.0,253.7103,253.9706,253.5272,253.5464,18629.0
2021-08-31 10:20:00,263.13,263.13,262.39,262.49,14378.0,253.6332,253.6332,252.9199,253.0163,14378.0
2021-08-31 10:30:00,262.44,262.49,261.69,261.69,32452.0,252.9681,253.0163,252.2452,252.2452,32452.0
2021-08-31 10:40:00,261.56,261.66,260.95,261.07,15211.0,252.1199,252.2163,251.5319,251.6475,15211.0
2021-08-31 10:50:00,260.95,260.98,260.58,260.81,14674.0,251.5319,251.5608,251.1752,251.3969,14674.0
2021-08-31 11:00:00,260.88,260.9,260.12,260.12,10172.0,251.4644,251.4837,250.7318,250.7318,10172.0
2021-08-31 11:10:00,260.09,260.52,260.09,260.37,9026.0,250.7029,251.1174,250.7029,250.9728,9026.0
2021-08-31 11:20:00,260.43,260.8,260.37,260.41,15116.0,251.0306,251.3873,250.9728,251.0114,15116.0
2021-08-31 11:30:00,260.42,260.52,259.48,259.54,10718.0,251.021,251.1174,250.1149,250.1728,10718.0
2021-08-31 11:40:00,259.5,259.92,259.5,259.78,12940.0,250.1342,250.5391,250.1342,250.4041,12940.0
2021-08-31 11:50:00,259.78,259.78,258.69,258.7,45367.0,250.4041,250.4041,249.3534,249.3631,45367.0
2021-08-31 12:00:00,258.7,258.94,258.39,258.82,52003.0,249.3631,249.5944,249.0643,249.4788,52003.0
2021-08-31 12:10:00,258.83,259.34,258.57,258.57,22270.0,249.4884,249.98,249.2378,249.2378,22270.0
2021-08-31 12:20:00,258.57,258.79,258.38,258.56,23612.0,249.2378,249.4498,249.0546,249.2281,23612.0
2021-08-31 12:30:00,258.5,259.01,258.39,258.91,18014.0,249.1703,249.6619,249.0643,249.5655,18014.0
2021-08-31 12:40:00,258.96,258.97,258.6,258.67,17149.0,249.6137,249.6233,249.2667,249.3342,17149.0
2021-08-31 12:50:00,258.68,259.02,258.48,258.81,18540.0,249.3438,249.6715,249.151,249.4691,18540.0
2021-08-31 13:00:00,258.79,258.91,258.43,258.59,28913.0,249.4498,249.5655,249.1028,249.2571,28913.0
2021-08-31 13:10:00,258.57,258.86,258.47,258.86,11916.0,249.2378,249.5173,249.1414,249.5173,11916.0
2021-08-31 13:20:00,258.87,258.9,257.86,258.05,44547.0,249.5269,249.5559,248.5534,248.7365,44547.0
2021-08-31 13:30:00,258.04,258.59,258.03,258.51,14708.0,248.7269,249.2571,248.7173,249.1799,14708.0
2021-08-31 13:40:00,258.52,258.9,258.39,258.9,13668.0,249.1896,249.5559,249.0643,249.5559,13668.0
2021-08-31 13:50:00,258.93,259.13,258.86,258.98,14579.0,249.5848,249.7776,249.5173,249.633,14579.0
2021-08-31 14:00:00,258.96,259.4,258.91,259.36,12161.0,249.6137,250.0378,249.5655,249.9993,12161.0
2021-08-31 14:10:00,259.39,259.55,259.28,259.28,9322.0,250.0282,250.1824,249.9221,249.9221,9322.0
2021-08-31 14:20:00,259.24,259.3,259.12,259.19,10279.0,249.8836,249.9414,249.7679,249.8354,10279.0
2021-08-31 14:30:00,259.19,259.28,258.97,258.97,14238.0,249.8354,249.9221,249.6233,249.6233,14238.0
2021-08-31 14:40:00,258.98,258.99,258.68,258.76,14058.0,249.633,249.6426,249.3438,249.4209,14058.0
2021-08-31 14:50:00,258.77,259.02,258.72,258.86,18645.0,249.4306,249.6715,249.3824,249.5173,18645.0
2021-08-31 15:00:00,258.91,259.01,258.73,258.74,13753.0,249.5655,249.6619,249.392,249.4016,13753.0
2021-08-31 15:10:00,258.71,258.78,258.6,258.78,15292.0,249.3727,249.4402,249.2667,249.4402,15292.0
2021-08-31 15:20:00,258.78,259.04,258.63,258.85,22083.0,249.4402,249.6908,249.2956,249.5077,22083.0
2021-08-31 15:30:00,258.86,259.05,258.74,258.8,43288.0,249.5173,249.7004,249.4016,249.4595,43288.0
2021-08-31 15:40:00,258.78,259.04,258.78,259.04,50303.0,249.4402,249.6908,249.4402,249.6908,50303.0
2021-08-31 15:50:00,259.01,259.15,258.18,258.29,297876.0,249.6619,249.7968,248.8618,248.9679,297876.0
2021-09-01 09:30:00,258.54,258.77,255.08,256.03,129657.0,249.2089,249.4306,245.8737,246.7894,129657.0
2021-09-01 09:40:00,256.11,257.89,256.1,257.12,53176.0,246.8666,248.5823,246.8569,247.8401,53176.0
2021-09-01 09:50:00,257.07,257.08,254.77,255.02,92779.0,247.7919,247.8016,245.5749,245.8159,92779.0
2021-09-01 10:00:00,255.06,255.85,254.49,255.48,66453.0,245.8545,246.6159,245.305,246.2593,66453.0
2021-09-01 10:10:00,255.56,256.51,255.07,256.51,48728.0,246.3364,247.2521,245.8641,247.2521,48728.0
2021-09-01 10:20:00,256.35,256.44,255.71,255.77,30511.0,247.0979,247.1846,246.481,246.5388,30511.0
2021-09-01 10:30:00,255.82,256.22,254.81,255.66,26936.0,246.587,246.9726,245.6135,246.4328,26936.0
2021-09-01 10:40:00,255.75,255.89,255.46,255.46,27808.0,246.5196,246.6545,246.24,246.24,27808.0
2021-09-01 10:50:00,255.52,256.24,255.42,256.2,25140.0,246.2979,246.9919,246.2015,246.9533,25140.0
2021-09-01 11:00:00,256.25,256.47,255.39,256.13,90344.0,247.0015,247.2136,246.1725,246.8858,90344.0
2021-09-01 11:10:00,256.12,256.13,255.46,256.04,63733.0,246.8762,246.8858,246.24,246.7991,63733.0
2021-09-01 11:20:00,256.12,257.29,256.12,256.82,66637.0,246.8762,248.004,246.8762,247.5509,66637.0
2021-09-01 11:30:00,256.74,257.11,256.29,256.32,43057.0,247.4738,247.8305,247.0401,247.069,43057.0
2021-09-01 11:40:00,256.27,256.68,255.76,256.66,42985.0,247.0208,247.416,246.5292,247.3967,42985.0
2021-09-01 11:50:00,256.52,257.34,256.47,257.2,28826.0,247.2618,248.0522,247.2136,247.9172,28826.0
2021-09-01 12:00:00,257.27,257.45,256.91,257.01,32505.0,247.9847,248.1582,247.6377,247.7341,32505.0
2021-09-01 12:10:00,257.0,257.47,256.82,257.41,21948.0,247.7244,248.1775,247.5509,248.1196,21948.0
2021-09-01 12:20:00,257.36,257.37,256.82,256.93,28409.0,248.0714,248.0811,247.5509,247.657,28409.0
2021-09-01 12:30:00,256.98,257.0,256.59,256.75,17712.0,247.7052,247.7244,247.3292,247.4835,17712.0
2021-09-01 12:40:00,256.67,257.02,256.38,256.78,43154.0,247.4063,247.7437,247.1268,247.5124,43154.0
2021-09-01 12:50:00,256.75,257.04,256.63,256.8,25528.0,247.4835,247.763,247.3678,247.5317,25528.0
2021-09-01 13:00:00,256.83,257.29,256.8,257.23,38505.0,247.5606,248.004,247.5317,247.9461,38505.0
2021-09-01 13:10:00,257.19,257.26,256.98,257.16,24022.0,247.9076,247.9751,247.7052,247.8787,24022.0
2021-09-01 13:20:00,257.17,257.17,256.67,256.95,29472.0,247.8883,247.8883,247.4063,247.6762,29472.0
2021-09-01 13:30:00,256.96,257.03,256.67,256.8,14553.0,247.6859,247.7534,247.4063,247.5317,14553.0
2021-09-01 13:40:00,256.85,257.05,256.56,256.88,23747.0,247.5799,247.7726,247.3003,247.6088,23747.0
2021-09-01 13:50:00,256.85,257.02,256.71,256.83,19927.0,247.5799,247.7437,247.4449,247.5606,19927.0
2021-09-01 14:00:00,256.84,257.07,256.71,256.97,20467.0,247.5702,247.7919,247.4449,247.6955,20467.0
2021-09-01 14:10:00,256.98,257.03,256.9,256.91,25596.0,247.7052,247.7534,247.628,247.6377,25596.0
2021-09-01 14:20:00,256.89,257.04,256.72,256.99,33940.0,247.6184,247.763,247.4545,247.7148,33940.0
2021-09-01 14:30:00,256.98,257.08,256.62,256.8,30129.0,247.7052,247.8016,247.3582,247.5317,30129.0
2021-09-01 14:40:00,256.8,256.86,256.51,256.58,36237.0,247.5317,247.5895,247.2521,247.3196,36237.0
2021-09-01 14:50:00,256.59,256.8,256.55,256.78,22029.0,247.3292,247.5317,247.2907,247.5124,22029.0
2021-09-01 15:00:00,256.78,256.78,256.24,256.43,35951.0,247.5124,247.5124,246.9919,247.175,35951.0
2021-09-01 15:10:00,256.51,256.57,256.37,256.4,28790.0,247.2521,247.31,247.1172,247.1461,28790.0
2021-09-01 15:20:00,256.38,256.46,256.12,256.34,41772.0,247.1268,247.2039,246.8762,247.0883,41772.0
2021-09-01 15:30:00,256.29,256.53,255.93,256.53,58999.0,247.0401,247.2714,246.6931,247.2714,58999.0
2021-09-01 15:40:00,256.53,256.84,256.12,256.57,68363.0,247.2714,247.5702,246.8762,247.31,68363.0
2021-09-01 15:50:00,256.58,257.45,256.56,257.4,195899.0,247.3196,248.1582,247.3003,248.11,195899.0
2021-09-02 09:30:00,257.41,257.91,256.47,257.08,63704.0,248.1196,248.6016,247.2136,247.8016,63704.0
2021-09-02 09:40:00,257.06,258.55,257.06,258.26,33991.0,247.7823,249.2185,247.7823,248.939,33991.0
2021-09-02 09:50:00,258.22,258.73,257.62,257.62,34979.0,248.9004,249.392,248.3221,248.3221,34979.0
2021-09-02 10:00:00,257.59,258.08,257.42,257.73,13144.0,248.2931,248.7655,248.1293,248.4281,13144.0
2021-09-02 10:10:00,257.81,257.91,257.38,257.58,13621.0,248.5052,248.6016,248.0907,248.2835,13621.0
2021-09-02 10:20:00,257.52,257.85,257.28,257.29,13931.0,248.2257,248.5438,247.9943,248.004,13931.0
2021-09-02 10:30:00,257.37,257.96,257.01,257.86,17771.0,248.0811,248.6498,247.7341,248.5534,17771.0
2021-09-02 10:40:00,257.89,257.92,257.51,257.65,17455.0,248.5823,248.6112,248.216,248.351,17455.0
2021-09-02 10:50:00,257.71,258.0,257.59,258.0,15379.0,248.4088,248.6883,248.2931,248.6883,15379.0
2021-09-02 11:00:00,258.03,258.07,257.4,257.4,13119.0,248.7173,248.7558,248.11,248.11,13119.0
2021-09-02 11:10:00,257.41,258.32,257.4,258.32,14530.0,248.1196,248.9968,248.11,248.9968,14530.0
2021-09-02 11:20:00,258.29,258.5,258.16,258.17,11061.0,248.9679,249.1703,248.8426,248.8522,11061.0
2021-09-02 11:30:00,258.16,258.4,257.94,258.4,11292.0,248.8426,249.0739,248.6305,249.0739,11292.0
2021-09-02 11:40:00,258.44,258.63,258.1,258.11,29311.0,249.1125,249.2956,248.7847,248.7944,29311.0
2021-09-02 11:50:00,258.07,258.32,257.99,258.11,10211.0,248.7558,248.9968,248.6787,248.7944,10211.0
2021-09-02 12:00:00,258.13,258.37,258.08,258.31,8124.0,248.8137,249.045,248.7655,248.9872,8124.0
2021-09-02 12:10:00,258.37,258.44,258.22,258.3,11694.0,249.045,249.1125,248.9004,248.9775,11694.0
2021-09-02 12:20:00,258.22,258.31,257.62,257.62,6435.0,248.9004,248.9872,248.3221,248.3221,6435.0
2021-09-02 12:30:00,257.62,257.87,257.62,257.76,10619.0,248.3221,248.563,248.3221,248.457,10619.0
2021-09-02 12:40:00,257.79,257.98,257.74,257.9,7189.0,248.4859,248.6691,248.4377,248.592,7189.0
2021-09-02 12:50:00,257.83,257.9,257.73,257.84,9771.0,248.5245,248.592,248.4281,248.5341,9771.0
2021-09-02 13:00:00,257.87,258.13,257.83,258.1,7433.0,248.563,248.8137,248.5245,248.7847,7433.0
2021-09-02 13:10:00,258.08,258.18,257.68,257.69,12358.0,248.7655,248.8618,248.3799,248.3895,12358.0
2021-09-02 13:20:00,257.65,257.95,257.61,257.89,11640.0,248.351,248.6402,248.3124,248.5823,11640.0
2021-09-02 13:30:00,257.93,258.22,257.8,258.06,24715.0,248.6209,248.9004,248.4956,248.7462,24715.0
2021-09-02 13:40:00,258.22,258.36,257.87,257.94,12750.0,248.9004,249.0354,248.563,248.6305,12750.0
2021-09-02 13:50:00,257.94,258.07,257.78,257.97,12835.0,248.6305,248.7558,248.4763,248.6594,12835.0
2021-09-02 14:00:00,257.96,258.21,257.77,258.17,15383.0,248.6498,248.8908,248.4666,248.8522,15383.0
2021-09-02 14:10:00,258.18,258.26,257.98,258.26,10568.0,248.8618,248.939,248.6691,248.939,10568.0
2021-09-02 14:20:00,258.23,258.25,257.98,258.07,15071.0,248.91,248.9293,248.6691,248.7558,15071.0
2021-09-02 14:30:00,258.06,258.56,257.99,258.54,36965.0,248.7462,249.2281,248.6787,249.2089,36965.0
2021-09-02 14:40:00,258.52,258.73,258.48,258.67,12864.0,249.1896,249.392,249.151,249.3342,12864.0
2021-09-02 14:50:00,258.68,258.87,258.49,258.82,28449.0,249.3438,249.5269,249.1607,249.4788,28449.0
2021-09-02 15:00:00,258.79,259.02,258.78,258.9,14253.0,249.4498,249.6715,249.4402,249.5559,14253.0
2021-09-02 15:10:00,258.93,259.06,258.71,258.71,18952.0,249.5848,249.7101,249.3727,249.3727,18952.0
2021-09-02 15:20:00,258.74,258.75,258.5,258.67,16707.0,249.4016,249.4113,249.1703,249.3342,16707.0
2021-09-02 15:30:00,258.65,259.19,258.65,259.19,26792.0,249.3149,249.8354,249.3149,249.8354,26792.0
2021-09-02 15:40:00,259.17,259.45,259.05,259.1,35672.0,249.8161,250.086,249.7004,249.7486,35672.0
2021-09-02 15:50:00,259.12,259.73,259.04,259.58,107607.0,249.7679,250.3559,249.6908,250.2113,107607.0
2021-09-03 09:30:00,260.83,260.99,257.88,258.16,43592.0,251.4162,251.5704,248.5727,248.8426,43592.0
2021-09-03 09:40:00,258.11,258.24,257.31,257.31,13311.0,248.7944,248.9197,248.0232,248.0232,13311.0
2021-09-03 09:50:00,257.32,257.52,256.78,257.18,12051.0,248.0329,248.2257,247.5124,247.8979,12051.0
2021-09-03 10:00:00,257.11,258.17,257.11,257.75,19984.0,247.8305,248.8522,247.8305,248.4474,19984.0
2021-09-03 10:10:00,257.75,257.85,257.4,257.4,13570.0,248.4474,248.5438,248.11,248.11,13570.0
2021-09-03 10:20:00,257.27,258.01,257.2,257.67,21553.0,247.9847,248.698,247.9172,248.3703,21553.0
2021-09-03 10:30:00,257.63,258.78,257.55,257.9,21960.0,248.3317,249.4402,248.2546,248.592,21960.0
2021-09-03 10:40:00,257.84,259.27,257.84,259.13,21727.0,248.5341,249.9125,248.5341,249.7776,21727.0
2021-09-03 10:50:00,259.26,259.41,258.93,259.06,14640.0,249.9029,250.0475,249.5848,249.7101,14640.0
2021-09-03 11:00:00,258.96,259.5,258.7,259.5,11863.0,249.6137,250.1342,249.3631,250.1342,11863.0
2021-09-03 11:10:00,259.55,259.98,259.5,259.6,13649.0,250.1824,250.5969,250.1342,250.2306,13649.0
2021-09-03 11:20:00,259.57,259.78,259.51,259.73,9993.0,250.2017,250.4041,250.1438,250.3559,9993.0
2021-09-03 11:30:00,259.7,259.84,259.49,259.68,7277.0,250.327,250.4619,250.1246,250.3077,7277.0
2021-09-03 11:40:00,259.65,259.74,259.55,259.73,9332.0,250.2788,250.3655,250.1824,250.3559,9332.0
2021-09-03 11:50:00,259.83,259.96,259.65,259.79,9111.0,250.4523,250.5776,250.2788,250.4137,9111.0
2021-09-03 12:00:00,259.72,260.15,259.65,260.06,10900.0,250.3463,250.7607,250.2788,250.674,10900.0
2021-09-03 12:10:00,260.1,260.13,259.86,260.06,11430.0,250.7126,250.7415,250.4812,250.674,11430.0
2021-09-03 12:20:00,260.02,260.33,260.01,260.26,14126.0,250.6354,250.9343,250.6258,250.8668,14126.0
2021-09-03 12:30:00,260.31,260.44,260.09,260.09,8830.0,250.915,251.0403,250.7029,250.7029,8830.0
2021-09-03 12:40:00,260.08,260.08,259.83,260.06,8583.0,250.6933,250.6933,250.4523,250.674,8583.0
2021-09-03 12:50:00,260.05,260.27,259.99,260.1,10662.0,250.6644,250.8764,250.6065,250.7126,10662.0
2021-09-03 13:00:00,260.1,260.35,260.05,260.22,16060.0,250.7126,250.9535,250.6644,250.8282,16060.0
2021-09-03 13:10:00,260.22,260.22,259.95,260.22,10761.0,250.8282,250.8282,250.568,250.8282,10761.0
2021-09-03 13:20:00,260.17,260.29,260.04,260.17,9379.0,250.78,250.8957,250.6547,250.78,9379.0
2021-09-03 13:30:00,260.12,260.17,259.99,260.04,8671.0,250.7318,250.78,250.6065,250.6547,8671.0
2021-09-03 13:40:00,260.06,260.27,259.97,260.08,13975.0,250.674,250.8764,250.5872,250.6933,13975.0
2021-09-03 13:50:00,260.03,260.19,259.94,260.05,11936.0,250.6451,250.7993,250.5583,250.6644,11936.0
2021-09-03 14:00:00,260.0,260.23,259.85,260.12,12396.0,250.6162,250.8379,250.4716,250.7318,12396.0
2021-09-03 14:10:00,260.15,260.43,260.12,260.2,11595.0,250.7607,251.0306,250.7318,250.8089,11595.0
2021-09-03 14:20:00,260.18,260.25,260.0,260.17,9159.0,250.7897,250.8571,250.6162,250.78,9159.0
2021-09-03 14:30:00,260.21,260.29,260.05,260.11,8398.0,250.8186,250.8957,250.6644,250.7222,8398.0
2021-09-03 14:40:00,260.05,260.15,259.79,259.85,7451.0,250.6644,250.7607,250.4137,250.4716,7451.0
2021-09-03 14:50:00,259.82,259.89,259.65,259.82,12416.0,250.4427,250.5101,250.2788,250.4427,12416.0
2021-09-03 15:00:00,259.79,259.8,259.61,259.64,12905.0,250.4137,250.4234,250.2402,250.2692,12905.0
2021-09-03 15:10:00,259.64,259.65,259.16,259.33,13137.0,250.2692,250.2788,249.8065,249.9703,13137.0
2021-09-03 15:20:00,259.37,259.46,259.26,259.42,17063.0,250.0089,250.0957,249.9029,250.0571,17063.0
2021-09-03 15:30:00,259.38,259.85,259.35,259.61,21767.0,250.0185,250.4716,249.9896,250.2402,21767.0
2021-09-03 15:40:00,259.58,259.77,259.46,259.77,22716.0,250.2113,250.3945,250.0957,250.3945,22716.0
2021-09-03 15:50:00,259.77,259.91,259.47,259.54,96119.0,250.3945,250.5294,250.1053,250.1728,96119.0
2021-09-07 09:30:00,259.0,260.82,258.45,258.63,61582.0,249.6523,251.4066,249.1221,249.2956,61582.0
2021-09-07 09:40:00,258.86,258.86,257.88,258.08,49763.0,249.5173,249.5173,248.5727,248.7655,49763.0
2021-09-07 09:50:00,257.92,260.15,257.86,259.63,36200.0,248.6112,250.7607,248.5534,250.2595,36200.0
2021-09-07 10:00:00,259.62,259.84,258.35,259.1,56900.0,250.2499,250.4619,249.0257,249.7486,56900.0
2021-09-07 10:10:00,259.1,259.21,258.44,258.62,42365.0,249.7486,249.8547,249.1125,249.286,42365.0
2021-09-07 10:20:00,258.54,259.06,258.16,258.92,69556.0,249.2089,249.7101,248.8426,249.5751,69556.0
2021-09-07 10:30:00,258.92,259.38,258.59,258.88,29082.0,249.5751,250.0185,249.2571,249.5366,29082.0
2021-09-07 10:40:00,258.78,258.95,258.5,258.87,25579.0,249.4402,249.6041,249.1703,249.5269,25579.0
2021-09-07 10:50:00,258.88,258.88,258.15,258.64,34314.0,249.5366,249.5366,248.8329,249.3052,34314.0
2021-09-07 11:00:00,258.65,258.65,258.19,258.37,26340.0,249.3149,249.3149,248.8715,249.045,26340.0
2021-09-07 11:10:00,258.32,258.37,258.0,258.23,24489.0,248.9968,249.045,248.6883,248.91,24489.0
2021-09-07 11:20:00,258.23,258.29,258.06,258.12,14260.0,248.91,248.9679,248.7462,248.804,14260.0
2021-09-07 11:30:00,258.15,258.24,257.95,258.04,32317.0,248.8329,248.9197,248.6402,248.7269,32317.0
2021-09-07 11:40:00,257.98,258.33,257.98,258.33,11358.0,248.6691,249.0064,248.6691,249.0064,11358.0
2021-09-07 11:50:00,258.16,258.29,257.51,257.68,13284.0,248.8426,248.9679,248.216,248.3799,13284.0
2021-09-07 12:00:00,257.68,258.15,257.6,258.13,10181.0,248.3799,248.8329,248.3028,248.8137,10181.0
2021-09-07 12:10:00,258.02,258.04,257.81,257.85,6743.0,248.7076,248.7269,248.5052,248.5438,6743.0
2021-09-07 12:20:00,257.9,258.03,257.71,257.71,6237.0,248.592,248.7173,248.4088,248.4088,6237.0
2021-09-07 12:30:00,257.8,257.98,257.53,257.57,26001.0,248.4956,248.6691,248.2353,248.2739,26001.0
2021-09-07 12:40:00,257.66,257.8,257.55,257.67,15086.0,248.3606,248.4956,248.2546,248.3703,15086.0
2021-09-07 12:50:00,257.65,257.65,257.07,257.07,12312.0,248.351,248.351,247.7919,247.7919,12312.0
2021-09-07 13:00:00,257.05,257.36,256.94,256.94,14730.0,247.7726,248.0714,247.6666,247.6666,14730.0
2021-09-07 13:10:00,256.97,257.3,256.92,257.06,14165.0,247.6955,248.0136,247.6473,247.7823,14165.0
2021-09-07 13:20:00,257.04,257.06,256.88,256.98,4934.0,247.763,247.7823,247.6088,247.7052,4934.0
2021-09-07 13:30:00,256.93,257.12,256.82,257.12,13889.0,247.657,247.8401,247.5509,247.8401,13889.0
2021-09-07 13:40:00,257.12,257.15,256.92,256.94,11671.0,247.8401,247.869,247.6473,247.6666,11671.0
2021-09-07 13:50:00,256.98,257.11,256.93,256.94,12398.0,247.7052,247.8305,247.657,247.6666,12398.0
2021-09-07 14:00:00,256.9,256.95,256.7,256.79,16034.0,247.628,247.6762,247.4353,247.522,16034.0
2021-09-07 14:10:00,256.77,256.86,256.4,256.48,28663.0,247.5027,247.5895,247.1461,247.2232,28663.0
2021-09-07 14:20:00,256.39,256.42,255.88,255.88,33477.0,247.1365,247.1654,246.6449,246.6449,33477.0
2021-09-07 14:30:00,255.87,256.07,255.41,255.85,46150.0,246.6352,246.828,246.1918,246.6159,46150.0
2021-09-07 14:40:00,255.84,256.02,255.71,255.74,21338.0,246.6063,246.7798,246.481,246.5099,21338.0
2021-09-07 14:50:00,255.73,255.86,255.29,255.3,45600.0,246.5003,246.6256,246.0762,246.0858,45600.0
2021-09-07 15:00:00,255.32,255.38,254.84,254.97,68425.0,246.1051,246.1629,245.6424,245.7677,68425.0
2021-09-07 15:10:00,254.99,255.03,254.72,254.96,60204.0,245.787,245.8255,245.5267,245.7581,60204.0
2021-09-07 15:20:00,254.91,255.08,254.68,254.86,38230.0,245.7099,245.8737,245.4882,245.6617,38230.0
2021-09-07 15:30:00,254.85,255.1,254.61,255.03,66850.0,245.652,245.893,245.4207,245.8255,66850.0
2021-09-07 15:40:00,255.04,255.05,254.41,254.52,143127.0,245.8352,245.8448,245.2279,245.3339,143127.0
2021-09-07 15:50:00,254.54,254.93,254.41,254.8,358089.0,245.3532,245.7291,245.2279,245.6038,358089.0
2021-09-08 09:30:00,254.6,255.71,253.68,255.12,94771.0,245.4111,246.481,244.5243,245.9123,94771.0
2021-09-08 09:40:00,254.94,255.32,253.88,253.97,29905.0,245.7388,246.1051,244.717,244.8038,29905.0
2021-09-08 09:50:00,253.9,254.56,253.74,254.33,35110.0,244.7363,245.3725,244.5821,245.1508,35110.0
2021-09-08 10:00:00,254.25,254.99,254.25,254.72,26105.0,245.0737,245.787,245.0737,245.5267,26105.0
2021-09-08 10:10:00,254.73,254.73,253.97,254.22,13429.0,245.5364,245.5364,244.8038,245.0448,13429.0
2021-09-08 10:20:00,254.22,254.4,253.84,254.08,14567.0,245.0448,245.2183,244.6785,244.9098,14567.0
2021-09-08 10:30:00,254.02,254.32,253.84,254.03,13980.0,244.852,245.1412,244.6785,244.8616,13980.0
2021-09-08 10:40:00,254.01,254.6,253.74,254.6,15527.0,244.8424,245.4111,244.5821,245.4111,15527.0
2021-09-08 10:50:00,254.72,255.32,254.58,254.58,33553.0,245.5267,246.1051,245.3918,245.3918,33553.0
2021-09-08 11:00:00,254.57,255.01,253.9,254.34,25374.0,245.3821,245.8063,244.7363,245.1604,25374.0
2021-09-08 11:10:00,254.41,254.8,254.38,254.64,11422.0,245.2279,245.6038,245.199,245.4496,11422.0
2021-09-08 11:20:00,254.66,254.8,254.44,254.46,14062.0,245.4689,245.6038,245.2568,245.2761,14062.0
2021-09-08 11:30:00,254.45,255.04,254.4,254.75,16524.0,245.2665,245.8352,245.2183,245.5556,16524.0
2021-09-08 11:40:00,254.75,254.75,254.3,254.53,27528.0,245.5556,245.5556,245.1219,245.3436,27528.0
2021-09-08 11:50:00,254.55,254.65,254.12,254.36,25495.0,245.3629,245.4593,244.9484,245.1797,25495.0
2021-09-08 12:00:00,254.38,254.4,253.94,254.25,18952.0,245.199,245.2183,244.7749,245.0737,18952.0
2021-09-08 12:10:00,254.27,254.49,254.1,254.43,22221.0,245.093,245.305,244.9291,245.2472,22221.0
2021-09-08 12:20:00,254.42,254.84,254.39,254.71,22357.0,245.2376,245.6424,245.2086,245.5171,22357.0
2021-09-08 12:30:00,254.73,254.78,254.46,254.55,18077.0,245.5364,245.5846,245.2761,245.3629,18077.0
2021-09-08 12:40:00,254.61,254.69,254.34,254.34,16820.0,245.4207,245.4978,245.1604,245.1604,16820.0
2021-09-08 12:50:00,254.37,254.8,254.37,254.66,13725.0,245.1894,245.6038,245.1894,245.4689,13725.0
2021-09-08 13:00:00,254.69,254.85,254.61,254.64,10371.0,245.4978,245.652,245.4207,245.4496,10371.0
2021-09-08 13:10:00,254.67,254.82,254.65,254.74,19205.0,245.4785,245.6231,245.4593,245.546,19205.0
2021-09-08 13:20:00,254.72,255.18,254.72,255.16,23264.0,245.5267,245.9701,245.5267,245.9508,23264.0
2021-09-08 13:30:00,255.14,255.32,255.06,255.21,13116.0,245.9316,246.1051,245.8545,245.999,13116.0
2021-09-08 13:40:00,255.24,255.28,255.02,255.03,17089.0,246.028,246.0665,245.8159,245.8255,17089.0
2021-09-08 13:50:00,255.08,255.14,254.87,254.98,12940.0,245.8737,245.9316,245.6713,245.7773,12940.0
2021-09-08 14:00:00,254.97,255.02,254.31,254.5,15808.0,245.7677,245.8159,245.1315,245.3147,15808.0
2021-09-08 14:10:00,254.59,254.91,254.54,254.88,9267.0,245.4014,245.7099,245.3532,245.681,9267.0
2021-09-08 14:20:00,254.85,255.03,254.85,254.93,7883.0,245.652,245.8255,245.652,245.7291,7883.0
2021-09-08 14:30:00,254.96,255.06,254.68,254.77,11154.0,245.7581,245.8545,245.4882,245.5749,11154.0
2021-09-08 14:40:00,254.74,255.04,254.73,254.89,23908.0,245.546,245.8352,245.5364,245.6906,23908.0
2021-09-08 14:50:00,254.96,255.08,254.89,254.96,10055.0,245.7581,245.8737,245.6906,245.7581,10055.0
2021-09-08 15:00:00,254.96,255.21,254.88,255.05,24016.0,245.7581,245.999,245.681,245.8448,24016.0
2021-09-08 15:10:00,255.02,255.13,254.88,254.9,28440.0,245.8159,245.9219,245.681,245.7002,28440.0
2021-09-08 15:20:00,254.91,255.12,254.89,254.98,20285.0,245.7099,245.9123,245.6906,245.7773,20285.0
2021-09-08 15:30:00,254.99,255.02,254.41,254.43,27612.0,245.787,245.8159,245.2279,245.2472,27612.0
2021-09-08 15:40:00,254.49,254.66,254.21,254.62,26379.0,245.305,245.4689,245.0351,245.4303,26379.0
2021-09-08 15:50:00,254.65,254.94,254.49,254.86,94770.0,245.4593,245.7388,245.305,245.6617,94770.0
2021-09-09 09:30:00,253.29,254.02,251.63,251.64,70625.0,244.1483,244.852,242.5483,242.5579,70625.0
2021-09-09 09:40:00,251.9,252.04,250.82,251.82,37577.0,242.8085,242.9435,241.7675,242.7314,37577.0
2021-09-09 09:50:00,251.83,252.03,249.21,249.3,55376.0,242.741,242.9338,240.2156,240.3023,55376.0
2021-09-09 10:00:00,249.3,250.22,248.7,249.2,72489.0,240.3023,241.1891,239.724,240.206,72489.0
2021-09-09 10:10:00,249.24,249.26,247.7,248.0,170351.0,240.2445,240.2638,238.7601,239.0493,170351.0
2021-09-09 10:20:00,247.94,248.51,247.59,247.98,73453.0,238.9914,239.5409,238.6541,239.03,73453.0
2021-09-09 10:30:00,248.06,248.71,247.59,247.59,64847.0,239.1071,239.7336,238.6541,238.6541,64847.0
2021-09-09 10:40:00,247.64,247.84,247.14,247.45,52749.0,238.7023,238.895,238.2203,238.5191,52749.0
2021-09-09 10:50:00,247.49,247.54,246.03,246.28,81856.0,238.5577,238.6059,237.1504,237.3913,81856.0
2021-09-09 11:00:00,246.2,246.49,245.02,245.16,151985.0,237.3142,237.5938,236.1768,236.3118,151985.0
2021-09-09 11:10:00,245.2,245.83,245.15,245.16,83524.0,236.3503,236.9576,236.3021,236.3118,83524.0
2021-09-09 11:20:00,245.2,245.63,244.42,245.58,109292.0,236.3503,236.7648,235.5985,236.7166,109292.0
2021-09-09 11:30:00,245.58,245.58,244.5,244.56,88718.0,236.7166,236.7166,235.6756,235.7334,88718.0
2021-09-09 11:40:00,244.54,244.84,244.29,244.52,73805.0,235.7141,236.0033,235.4732,235.6949,73805.0
2021-09-09 11:50:00,244.46,244.54,243.2,243.28,83742.0,235.637,235.7141,234.4225,234.4996,83742.0
2021-09-09 12:00:00,243.26,243.29,242.07,242.38,155187.0,234.4803,234.5093,233.3333,233.6321,155187.0
2021-09-09 12:10:00,242.34,242.89,242.23,242.88,74272.0,233.5935,234.1237,233.4875,234.1141,74272.0
2021-09-09 12:20:00,242.89,242.94,242.06,242.18,77878.0,234.1237,234.1719,233.3236,233.4393,77878.0
2021-09-09 12:30:00,242.16,242.85,242.16,242.27,105728.0,233.42,234.0851,233.42,233.5261,105728.0
2021-09-09 12:40:00,242.3,243.65,242.27,243.64,95681.0,233.555,234.8563,233.5261,234.8466,95681.0
2021-09-09 12:50:00,243.64,243.78,243.04,243.17,43597.0,234.8466,234.9816,234.2683,234.3936,43597.0
2021-09-09 13:00:00,243.18,243.26,242.16,242.21,49413.0,234.4032,234.4803,233.42,233.4682,49413.0
2021-09-09 13:10:00,242.21,242.7,242.11,242.63,74013.0,233.4682,233.9405,233.3718,233.8731,74013.0
2021-09-09 13:20:00,242.63,242.63,241.73,242.09,60744.0,233.8731,233.8731,233.0056,233.3526,60744.0
2021-09-09 13:30:00,242.09,242.13,241.04,241.29,101874.0,233.3526,233.3911,232.3405,232.5814,101874.0
2021-09-09 13:40:00,241.26,241.72,240.84,241.62,64374.0,232.5525,232.9959,232.1477,232.8995,64374.0
2021-09-09 13:50:00,241.65,241.81,241.14,241.22,36600.0,232.9284,233.0827,232.4369,232.514,36600.0
2021-09-09 14:00:00,241.2,241.65,240.61,241.35,56113.0,232.4947,232.9284,231.926,232.6393,56113.0
2021-09-09 14:10:00,241.3,241.53,241.01,241.12,35493.0,232.5911,232.8128,232.3115,232.4176,35493.0
2021-09-09 14:20:00,241.12,241.16,240.6,240.8,47671.0,232.4176,232.4561,231.9163,232.1091,47671.0
2021-09-09 14:30:00,240.75,240.86,240.32,240.47,44175.0,232.0609,232.167,231.6464,231.791,44175.0
2021-09-09 14:40:00,240.43,240.78,240.23,240.66,47766.0,231.7525,232.0898,231.5597,231.9742,47766.0
2021-09-09 14:50:00,240.73,240.94,240.5,240.78,64068.0,232.0416,232.2441,231.82,232.0898,64068.0
2021-09-09 15:00:00,240.86,240.91,240.12,240.16,66923.0,232.167,232.2152,231.4537,231.4922,66923.0
2021-09-09 15:10:00,240.16,240.3,239.67,239.97,69113.0,231.4922,231.6272,231.0199,231.3091,69113.0
2021-09-09 15:20:00,239.97,240.64,239.97,240.2,55353.0,231.3091,231.9549,231.3091,231.5308,55353.0
2021-09-09 15:30:00,240.21,240.63,240.08,240.23,74992.0,231.5404,231.9453,231.4151,231.5597,74992.0
2021-09-09 15:40:00,240.26,240.53,239.9,240.09,135349.0,231.5886,231.8489,231.2416,231.4247,135349.0
2021-09-09 15:50:00,240.09,240.19,239.76,239.88,393071.0,231.4247,231.5211,231.1067,231.2223,393071.0
2021-09-10 09:30:00,242.2,243.29,240.68,240.8,175817.0,233.4586,234.5093,231.9935,232.1091,175817.0
2021-09-10 09:40:00,240.81,241.47,239.3,239.41,145099.0,232.1188,232.7549,230.6633,230.7693,145099.0
2021-09-10 09:50:00,239.47,240.57,239.26,240.16,108028.0,230.8271,231.8874,230.6247,231.4922,108028.0
2021-09-10 10:00:00,240.17,240.44,239.51,240.12,45840.0,231.5019,231.7621,230.8657,231.4537,45840.0
2021-09-10 10:10:00,240.15,241.26,239.74,241.26,72465.0,231.4826,232.5525,231.0874,232.5525,72465.0
2021-09-10 10:20:00,241.33,241.7,240.61,241.5,45602.0,232.62,232.9766,231.926,232.7839,45602.0
2021-09-10 10:30:00,241.45,241.56,240.45,241.51,70860.0,232.7357,232.8417,231.7718,232.7935,70860.0
2021-09-10 10:40:00,241.53,241.88,240.79,240.8,98178.0,232.8128,233.1501,232.0995,232.1091,98178.0
2021-09-10 10:50:00,240.84,241.91,240.83,241.91,60202.0,232.1477,233.1791,232.138,233.1791,60202.0
2021-09-10 11:00:00,241.93,243.89,241.7,242.55,120147.0,233.1983,235.0876,232.9766,233.796,120147.0
2021-09-10 11:10:00,242.56,243.76,241.78,242.09,69516.0,233.8056,234.9623,233.0538,233.3526,69516.0
2021-09-10 11:20:00,242.13,243.13,241.76,241.9,31708.0,233.3911,234.355,233.0345,233.1694,31708.0
2021-09-10 11:30:00,241.81,242.67,241.74,242.58,46291.0,233.0827,233.9116,233.0152,233.8249,46291.0
2021-09-10 11:40:00,242.63,242.77,242.0,242.77,38748.0,233.8731,234.008,233.2658,234.008,38748.0
2021-09-10 11:50:00,242.77,243.29,242.66,243.11,32670.0,234.008,234.5093,233.902,234.3358,32670.0
2021-09-10 12:00:00,243.08,243.13,242.54,242.64,32742.0,234.3068,234.355,233.7863,233.8827,32742.0
2021-09-10 12:10:00,242.61,242.82,242.01,242.01,32170.0,233.8538,234.0562,233.2755,233.2755,32170.0
2021-09-10 12:20:00,241.95,241.96,241.2,241.27,33445.0,233.2176,233.2273,232.4947,232.5622,33445.0
2021-09-10 12:30:00,241.35,241.61,241.25,241.37,29360.0,232.6393,232.8899,232.5429,232.6586,29360.0
2021-09-10 12:40:00,241.32,241.52,241.07,241.22,31974.0,232.6104,232.8031,232.3694,232.514,31974.0
2021-09-10 12:50:00,241.21,241.33,240.81,240.98,34956.0,232.5043,232.62,232.1188,232.2826,34956.0
2021-09-10 13:00:00,240.96,241.08,240.75,240.77,35814.0,232.2633,232.379,232.0609,232.0802,35814.0
2021-09-10 13:10:00,240.8,241.12,240.54,241.12,36500.0,232.1091,232.4176,231.8585,232.4176,36500.0
2021-09-10 13:20:00,241.07,241.11,240.35,240.4,33194.0,232.3694,232.4079,231.6754,231.7236,33194.0
2021-09-10 13:30:00,240.39,240.63,240.24,240.36,31610.0,231.7139,231.9453,231.5693,231.685,31610.0
2021-09-10 13:40:00,240.35,240.38,239.24,239.24,77372.0,231.6754,231.7043,230.6054,230.6054,77372.0
2021-09-10 13:50:00,239.26,239.94,239.09,239.73,41875.0,230.6247,231.2802,230.4608,231.0777,41875.0
2021-09-10 14:00:00,239.69,240.27,239.61,240.27,17413.0,231.0392,231.5983,230.9621,231.5983,17413.0
2021-09-10 14:10:00,240.27,240.31,239.75,239.83,19432.0,231.5983,231.6368,231.097,231.1741,19432.0
2021-09-10 14:20:00,239.86,240.26,239.81,239.97,17786.0,231.203,231.5886,231.1549,231.3091,17786.0
2021-09-10 14:30:00,240.0,240.13,239.85,240.09,17175.0,231.338,231.4633,231.1934,231.4247,17175.0
2021-09-10 14:40:00,240.11,240.34,240.06,240.15,63145.0,231.444,231.6657,231.3958,231.4826,63145.0
2021-09-10 14:50:00,240.13,240.25,239.84,240.03,47026.0,231.4633,231.579,231.1838,231.3669,47026.0
2021-09-10 15:00:00,240.0,240.5,239.79,239.97,69604.0,231.338,231.82,231.1356,231.3091,69604.0
2021-09-10 15:10:00,239.98,240.34,239.98,240.15,60368.0,231.3187,231.6657,231.3187,231.4826,60368.0
2021-09-10 15:20:00,240.21,240.23,239.43,239.45,51447.0,231.5404,231.5597,230.7886,230.8078,51447.0
2021-09-10 15:30:00,239.5,239.5,238.91,239.03,88915.0,230.856,230.856,230.2873,230.403,88915.0
2021-09-10 15:40:00,238.95,240.3,238.57,240.24,199618.0,230.3259,231.6272,229.9596,231.5693,199618.0
2021-09-10 15:50:00,240.21,240.43,239.33,239.53,422938.0,231.5404,231.7525,230.6922,230.885,422938.0
2021-09-13 09:30:00,240.04,241.15,239.7,240.68,69260.0,231.3766,232.4465,231.0488,231.9935,69260.0
2021-09-13 09:40:00,240.64,241.0,239.06,239.54,49236.0,231.9549,232.3019,230.4319,230.8946,49236.0
2021-09-13 09:50:00,239.59,239.95,238.52,238.63,17424.0,230.9428,231.2898,229.9114,230.0174,17424.0
2021-09-13 10:00:00,238.72,239.05,238.01,238.24,39429.0,230.1042,230.4223,229.4198,229.6415,39429.0
2021-09-13 10:10:00,238.2,238.48,237.37,237.81,26000.0,229.603,229.8729,228.8029,229.227,26000.0
2021-09-13 10:20:00,237.7,237.8,236.72,236.86,48682.0,229.121,229.2174,228.1764,228.3113,48682.0
2021-09-13 10:30:00,236.86,237.07,236.52,236.85,113402.0,228.3113,228.5137,227.9836,228.3017,113402.0
2021-09-13 10:40:00,236.86,236.87,235.71,236.2,61635.0,228.3113,228.321,227.2028,227.6751,61635.0
2021-09-13 10:50:00,236.27,236.77,235.41,235.63,42721.0,227.7426,228.2246,226.9137,227.1257,42721.0
2021-09-13 11:00:00,235.63,235.63,235.16,235.28,30474.0,227.1257,227.1257,226.6727,226.7883,30474.0
2021-09-13 11:10:00,235.27,235.98,235.15,235.85,37423.0,226.7787,227.4631,226.663,227.3378,37423.0
2021-09-13 11:20:00,235.85,236.45,235.58,235.92,44424.0,227.3378,227.9161,227.0775,227.4053,44424.0
2021-09-13 11:30:00,235.93,236.47,235.92,236.38,18472.0,227.4149,227.9354,227.4053,227.8486,18472.0
2021-09-13 11:40:00,236.29,237.09,236.14,236.79,24252.0,227.7619,228.533,227.6173,228.2439,24252.0
2021-09-13 11:50:00,236.8,236.9,236.47,236.6,22188.0,228.2535,228.3499,227.9354,228.0607,22188.0
2021-09-13 12:00:00,236.65,236.85,236.54,236.62,23760.0,228.1089,228.3017,228.0029,228.08,23760.0
2021-09-13 12:10:00,236.59,236.87,236.49,236.49,28819.0,228.0511,228.321,227.9547,227.9547,28819.0
2021-09-13 12:20:00,236.58,236.7,236.48,236.68,18583.0,228.0414,228.1571,227.945,228.1378,18583.0
2021-09-13 12:30:00,236.65,236.74,236.35,236.4,20935.0,228.1089,228.1957,227.8197,227.8679,20935.0
2021-09-13 12:40:00,236.34,236.75,236.18,236.71,18711.0,227.8101,228.2053,227.6559,228.1667,18711.0
2021-09-13 12:50:00,236.7,236.76,236.46,236.52,23599.0,228.1571,228.2149,227.9258,227.9836,23599.0
2021-09-13 13:00:00,236.56,236.77,236.53,236.7,12241.0,228.0222,228.2246,227.9932,228.1571,12241.0
2021-09-13 13:10:00,236.68,236.73,236.55,236.68,15213.0,228.1378,228.186,228.0125,228.1378,15213.0
2021-09-13 13:20:00,236.68,237.34,236.61,236.93,41351.0,228.1378,228.774,228.0703,228.3788,41351.0
2021-09-13 13:30:00,236.89,237.13,236.81,237.13,14080.0,228.3402,228.5716,228.2631,228.5716,14080.0
2021-09-13 13:40:00,237.1,237.29,237.04,237.16,11763.0,228.5427,228.7258,228.4848,228.6005,11763.0
2021-09-13 13:50:00,237.12,237.33,236.84,236.95,26064.0,228.5619,228.7644,228.292,228.3981,26064.0
2021-09-13 14:00:00,237.0,237.0,236.23,236.6,33090.0,228.4463,228.4463,227.7041,228.0607,33090.0
2021-09-13 14:10:00,236.56,236.62,236.1,236.23,18132.0,228.0222,228.08,227.5788,227.7041,18132.0
2021-09-13 14:20:00,236.17,236.23,235.93,236.08,17515.0,227.6462,227.7041,227.4149,227.5595,17515.0
2021-09-13 14:30:00,236.12,236.16,235.78,235.97,12129.0,227.598,227.6366,227.2703,227.4534,12129.0
2021-09-13 14:40:00,235.96,236.17,235.9,236.06,21957.0,227.4438,227.6462,227.386,227.5402,21957.0
2021-09-13 14:50:00,236.04,236.04,235.82,235.98,12153.0,227.5209,227.5209,227.3089,227.4631,12153.0
2021-09-13 15:00:00,235.96,236.32,235.87,236.18,20655.0,227.4438,227.7908,227.3571,227.6559,20655.0
2021-09-13 15:10:00,236.29,236.68,236.26,236.6,31548.0,227.7619,228.1378,227.733,228.0607,31548.0
2021-09-13 15:20:00,236.65,236.83,236.4,236.83,19190.0,228.1089,228.2824,227.8679,228.2824,19190.0
2021-09-13 15:30:00,236.79,237.04,236.58,237.0,30838.0,228.2439,228.4848,228.0414,228.4463,30838.0
2021-09-13 15:40:00,236.98,237.18,236.81,237.14,30646.0,228.427,228.6198,228.2631,228.5812,30646.0
2021-09-13 15:50:00,237.13,238.07,237.09,238.0,180949.0,228.5716,229.4777,228.533,229.4102,180949.0
2021-09-14 09:30:00,238.72,239.8,237.1,237.51,76518.0,230.1042,231.1452,228.5427,228.9379,76518.0
2021-09-14 09:40:00,237.48,237.96,236.86,237.5,29427.0,228.9089,229.3716,228.3113,228.9282,29427.0
2021-09-14 09:50:00,237.31,237.8,236.92,237.62,38706.0,228.7451,229.2174,228.3692,229.0439,38706.0
2021-09-14 10:00:00,237.62,237.8,237.17,237.42,58814.0,229.0439,229.2174,228.6101,228.8511,58814.0
2021-09-14 10:10:00,237.41,237.41,236.19,236.19,23444.0,228.8415,228.8415,227.6655,227.6655,23444.0
2021-09-14 10:20:00,236.23,237.0,236.17,236.66,15984.0,227.7041,228.4463,227.6462,228.1185,15984.0
2021-09-14 10:30:00,236.6,236.8,236.18,236.21,32458.0,228.0607,228.2535,227.6559,227.6848,32458.0
2021-09-14 10:40:00,236.13,236.23,235.52,235.52,22347.0,227.6077,227.7041,227.0197,227.0197,22347.0
2021-09-14 10:50:00,235.57,235.74,235.41,235.56,23267.0,227.0679,227.2317,226.9137,227.0582,23267.0
2021-09-14 11:00:00,235.63,236.3,235.63,235.9,40721.0,227.1257,227.7715,227.1257,227.386,40721.0
2021-09-14 11:10:00,235.88,236.27,235.56,235.81,33344.0,227.3667,227.7426,227.0582,227.2992,33344.0
2021-09-14 11:20:00,235.82,235.91,235.2,235.21,46408.0,227.3089,227.3956,226.7112,226.7209,46408.0
2021-09-14 11:30:00,235.22,235.46,235.06,235.45,47965.0,226.7305,226.9619,226.5763,226.9522,47965.0
2021-09-14 11:40:00,235.46,235.5,235.15,235.21,75681.0,226.9619,227.0004,226.663,226.7209,75681.0
2021-09-14 11:50:00,235.23,235.26,234.2,234.51,68703.0,226.7402,226.7691,225.7473,226.0461,68703.0
2021-09-14 12:00:00,234.54,234.62,233.86,233.97,55095.0,226.0751,226.1522,225.4196,225.5256,55095.0
2021-09-14 12:10:00,233.96,234.57,233.93,234.26,42778.0,225.516,226.104,225.4871,225.8052,42778.0
2021-09-14 12:20:00,234.31,234.51,234.0,234.44,124887.0,225.8534,226.0461,225.5545,225.9787,124887.0
2021-09-14 12:30:00,234.44,234.83,234.2,234.21,55207.0,225.9787,226.3546,225.7473,225.757,55207.0
2021-09-14 12:40:00,234.19,234.25,233.63,233.66,74569.0,225.7377,225.7955,225.1979,225.2268,74569.0
2021-09-14 12:50:00,233.67,233.89,233.36,233.59,94908.0,225.2365,225.4485,224.9376,225.1593,94908.0
2021-09-14 13:00:00,233.65,233.71,233.0,233.02,51353.0,225.2172,225.275,224.5906,224.6099,51353.0
2021-09-14 13:10:00,233.12,233.19,232.57,232.66,50611.0,224.7063,224.7738,224.1762,224.2629,50611.0
2021-09-14 13:20:00,232.66,233.03,232.51,232.92,45452.0,224.2629,224.6196,224.1183,224.5135,45452.0
2021-09-14 13:30:00,232.87,233.0,232.64,232.72,54135.0,224.4653,224.5906,224.2436,224.3207,54135.0
2021-09-14 13:40:00,232.72,232.88,232.55,232.62,60521.0,224.3207,224.475,224.1569,224.2244,60521.0
2021-09-14 13:50:00,232.64,232.65,232.45,232.54,31412.0,224.2436,224.2533,224.0605,224.1472,31412.0
2021-09-14 14:00:00,232.57,233.32,232.46,233.06,81625.0,224.1762,224.8991,224.0701,224.6485,81625.0
2021-09-14 14:10:00,233.03,233.05,232.63,232.84,26953.0,224.6196,224.6388,224.234,224.4364,26953.0
2021-09-14 14:20:00,232.76,233.08,232.66,233.06,27700.0,224.3593,224.6678,224.2629,224.6485,27700.0
2021-09-14 14:30:00,233.06,233.15,232.95,232.95,27239.0,224.6485,224.7352,224.5424,224.5424,27239.0
2021-09-14 14:40:00,233.02,233.86,232.92,233.66,76228.0,224.6099,225.4196,224.5135,225.2268,76228.0
2021-09-14 14:50:00,233.7,234.12,233.24,233.95,41658.0,225.2654,225.6702,224.822,225.5064,41658.0
2021-09-14 15:00:00,233.89,234.04,233.6,233.6,20971.0,225.4485,225.5931,225.169,225.169,20971.0
2021-09-14 15:10:00,233.62,233.62,233.08,233.16,73267.0,225.1883,225.1883,224.6678,224.7449,73267.0
2021-09-14 15:20:00,233.2,233.43,232.96,232.98,56703.0,224.7834,225.0051,224.5521,224.5714,56703.0
2021-09-14 15:30:00,232.93,233.19,232.69,233.05,102163.0,224.5232,224.7738,224.2918,224.6388,102163.0
2021-09-14 15:40:00,233.04,233.11,232.65,232.79,81840.0,224.6292,224.6967,224.2533,224.3882,81840.0
2021-09-14 15:50:00,232.7,233.09,231.98,233.05,419991.0,224.3015,224.6774,223.6075,224.6388,419991.0
2021-09-15 09:30:00,233.58,236.36,233.06,235.94,128205.0,225.1497,227.8294,224.6485,227.4245,128205.0
2021-09-15 09:40:00,235.9,236.93,235.88,236.27,45733.0,227.386,228.3788,227.3667,227.7426,45733.0
2021-09-15 09:50:00,236.28,236.33,235.49,235.61,40825.0,227.7523,227.8005,226.9908,227.1064,40825.0
2021-09-15 10:00:00,235.59,237.76,235.48,237.76,72760.0,227.0872,229.1788,226.9811,229.1788,72760.0
2021-09-15 10:10:00,237.76,239.38,237.66,239.02,71923.0,229.1788,230.7404,229.0825,230.3934,71923.0
2021-09-15 10:20:00,239.0,239.0,237.16,237.16,47218.0,230.3741,230.3741,228.6005,228.6005,47218.0
2021-09-15 10:30:00,237.26,237.92,236.64,236.97,42555.0,228.6969,229.3331,228.0993,228.4174,42555.0
2021-09-15 10:40:00,236.99,237.11,236.25,236.48,25712.0,228.4366,228.5523,227.7233,227.945,25712.0
2021-09-15 10:50:00,236.44,236.55,235.96,236.01,26789.0,227.9065,228.0125,227.4438,227.492,26789.0
2021-09-15 11:00:00,236.11,236.32,235.54,236.0,30623.0,227.5884,227.7908,227.039,227.4824,30623.0
2021-09-15 11:10:00,235.95,235.97,235.63,235.77,19193.0,227.4342,227.4534,227.1257,227.2607,19193.0
2021-09-15 11:20:00,235.8,236.62,235.77,236.24,39723.0,227.2896,228.08,227.2607,227.7137,39723.0
2021-09-15 11:30:00,236.24,236.24,235.62,235.79,70424.0,227.7137,227.7137,227.1161,227.2799,70424.0
2021-09-15 11:40:00,235.79,236.09,235.53,236.09,43223.0,227.2799,227.5691,227.0293,227.5691,43223.0
2021-09-15 11:50:00,236.06,237.0,236.01,236.89,33811.0,227.5402,228.4463,227.492,228.3402,33811.0
2021-09-15 12:00:00,236.88,236.88,236.5,236.74,56483.0,228.3306,228.3306,227.9643,228.1957,56483.0
2021-09-15 12:10:00,236.74,236.86,236.15,236.28,53779.0,228.1957,228.3113,227.6269,227.7523,53779.0
2021-09-15 12:20:00,236.17,236.75,236.17,236.41,19181.0,227.6462,228.2053,227.6462,227.8776,19181.0
2021-09-15 12:30:00,236.4,236.5,236.06,236.23,46682.0,227.8679,227.9643,227.5402,227.7041,46682.0
2021-09-15 12:40:00,236.2,236.88,236.1,236.32,46523.0,227.6751,228.3306,227.5788,227.7908,46523.0
2021-09-15 12:50:00,236.33,236.43,236.23,236.29,29222.0,227.8005,227.8968,227.7041,227.7619,29222.0
2021-09-15 13:00:00,236.25,236.38,236.09,236.2,34487.0,227.7233,227.8486,227.5691,227.6751,34487.0
2021-09-15 13:10:00,236.17,236.7,236.17,236.64,20904.0,227.6462,228.1571,227.6462,228.0993,20904.0
2021-09-15 13:20:00,236.61,236.73,236.34,236.54,21081.0,228.0703,228.186,227.8101,228.0029,21081.0
2021-09-15 13:30:00,236.58,236.67,236.03,236.03,42431.0,228.0414,228.1282,227.5113,227.5113,42431.0
2021-09-15 13:40:00,236.06,236.26,235.71,235.94,32913.0,227.5402,227.733,227.2028,227.4245,32913.0
2021-09-15 13:50:00,235.92,236.14,235.09,235.16,32527.0,227.4053,227.6173,226.6052,226.6727,32527.0
2021-09-15 14:00:00,235.1,235.22,234.8,235.14,28698.0,226.6148,226.7305,226.3257,226.6534,28698.0
2021-09-15 14:10:00,235.09,235.15,234.77,234.78,16593.0,226.6052,226.663,226.2968,226.3064,16593.0
2021-09-15 14:20:00,234.75,234.79,234.33,234.37,32563.0,226.2775,226.316,225.8726,225.9112,32563.0
2021-09-15 14:30:00,234.44,234.9,234.21,234.22,28472.0,225.9787,226.4221,225.757,225.7666,28472.0
2021-09-15 14:40:00,234.32,234.46,234.21,234.31,16316.0,225.863,225.9979,225.757,225.8534,16316.0
2021-09-15 14:50:00,234.3,234.36,233.79,233.82,36748.0,225.8437,225.9016,225.3521,225.381,36748.0
2021-09-15 15:00:00,233.86,234.0,233.5,233.98,28379.0,225.4196,225.5545,225.0726,225.5353,28379.0
2021-09-15 15:10:00,233.98,234.03,233.56,233.84,35561.0,225.5353,225.5835,225.1304,225.4003,35561.0
2021-09-15 15:20:00,233.87,233.91,233.45,233.63,26178.0,225.4292,225.4678,225.0244,225.1979,26178.0
2021-09-15 15:30:00,233.63,234.41,233.58,233.81,53154.0,225.1979,225.9497,225.1497,225.3714,53154.0
2021-09-15 15:40:00,233.76,234.02,233.64,233.75,48615.0,225.3232,225.5738,225.2075,225.3136,48615.0
2021-09-15 15:50:00,233.76,234.01,233.23,233.81,158562.0,225.3232,225.5642,224.8123,225.3714,158562.0
2021-09-16 09:30:00,234.08,234.69,231.58,232.24,53537.0,225.6317,226.2196,223.2219,223.8581,53537.0
2021-09-16 09:40:00,232.06,232.63,231.93,232.62,29936.0,223.6846,224.234,223.5593,224.2244,29936.0
2021-09-16 09:50:00,232.55,232.57,231.42,232.19,24174.0,224.1569,224.1762,223.0677,223.8099,24174.0
2021-09-16 10:00:00,232.08,232.5,231.6,232.1,16020.0,223.7038,224.1087,223.2412,223.7231,16020.0
2021-09-16 10:10:00,232.23,232.32,231.36,231.37,21215.0,223.8484,223.9352,223.0098,223.0195,21215.0
2021-09-16 10:20:00,231.36,231.36,230.67,230.97,36846.0,223.0098,223.0098,222.3447,222.6339,36846.0
2021-09-16 10:30:00,230.97,231.14,230.65,230.65,59061.0,222.6339,222.7978,222.3255,222.3255,59061.0
2021-09-16 10:40:00,230.65,230.94,230.08,230.73,31495.0,222.3255,222.605,221.776,222.4026,31495.0
2021-09-16 10:50:00,230.67,230.78,230.17,230.19,29453.0,222.3447,222.4508,221.8628,221.8821,29453.0
2021-09-16 11:00:00,230.25,230.63,230.25,230.54,11167.0,221.9399,222.3062,221.9399,222.2194,11167.0
2021-09-16 11:10:00,230.63,230.73,229.83,230.05,24389.0,222.3062,222.4026,221.535,221.7471,24389.0
2021-09-16 11:20:00,229.99,230.28,229.73,230.23,21070.0,221.6893,221.9688,221.4387,221.9206,21070.0
2021-09-16 11:30:00,230.25,230.6,230.2,230.24,14954.0,221.9399,222.2773,221.8917,221.9303,14954.0
2021-09-16 11:40:00,230.3,230.37,229.92,230.0,22540.0,221.9881,222.0556,221.6218,221.6989,22540.0
2021-09-16 11:50:00,229.96,230.2,229.9,230.16,21899.0,221.6604,221.8917,221.6025,221.8531,21899.0
2021-09-16 12:00:00,230.13,230.17,229.92,229.98,46341.0,221.8242,221.8628,221.6218,221.6796,46341.0
2021-09-16 12:10:00,230.02,230.5,229.84,230.29,89085.0,221.7182,222.1809,221.5447,221.9784,89085.0
2021-09-16 12:20:00,230.3,230.34,229.96,230.0,25652.0,221.9881,222.0266,221.6604,221.6989,25652.0
2021-09-16 12:30:00,230.01,230.14,229.95,230.09,83623.0,221.7086,221.8339,221.6507,221.7857,83623.0
2021-09-16 12:40:00,230.11,230.75,230.09,230.31,49729.0,221.8049,222.4218,221.7857,221.9977,49729.0
2021-09-16 12:50:00,230.32,230.61,230.18,230.24,27198.0,222.0074,222.2869,221.8724,221.9303,27198.0
2021-09-16 13:00:00,230.31,230.31,229.95,230.23,69684.0,221.9977,221.9977,221.6507,221.9206,69684.0
2021-09-16 13:10:00,230.23,230.56,230.0,230.22,47086.0,221.9206,222.2387,221.6989,221.911,47086.0
2021-09-16 13:20:00,230.28,230.63,230.13,230.38,24356.0,221.9688,222.3062,221.8242,222.0652,24356.0
2021-09-16 13:30:00,230.4,230.52,230.16,230.28,19789.0,222.0845,222.2001,221.8531,221.9688,19789.0
2021-09-16 13:40:00,230.3,230.69,230.2,230.41,11731.0,221.9881,222.364,221.8917,222.0941,11731.0
2021-09-16 13:50:00,230.48,230.66,230.33,230.52,25133.0,222.1616,222.3351,222.017,222.2001,25133.0
2021-09-16 14:00:00,230.59,230.59,230.2,230.39,50781.0,222.2676,222.2676,221.8917,222.0748,50781.0
2021-09-16 14:10:00,230.4,230.61,230.2,230.24,70467.0,222.0845,222.2869,221.8917,221.9303,70467.0
2021-09-16 14:20:00,230.25,230.55,230.15,230.34,40759.0,221.9399,222.2291,221.8435,222.0266,40759.0
2021-09-16 14:30:00,230.36,230.44,230.21,230.35,30882.0,222.0459,222.123,221.9013,222.0363,30882.0
2021-09-16 14:40:00,230.34,230.64,230.17,230.56,44739.0,222.0266,222.3158,221.8628,222.2387,44739.0
2021-09-16 14:50:00,230.56,231.43,230.45,231.39,51508.0,222.2387,223.0773,222.1327,223.0387,51508.0
2021-09-16 15:00:00,231.42,232.05,231.26,231.98,29827.0,223.0677,223.6749,222.9134,223.6075,29827.0
2021-09-16 15:10:00,231.94,231.98,231.03,231.66,61546.0,223.5689,223.6075,222.6917,223.299,61546.0
2021-09-16 15:20:00,231.68,232.11,231.53,231.69,30364.0,223.3183,223.7328,223.1737,223.3279,30364.0
2021-09-16 15:30:00,231.73,232.07,231.64,231.64,35917.0,223.3665,223.6942,223.2797,223.2797,35917.0
2021-09-16 15:40:00,231.63,231.68,231.03,231.07,63859.0,223.2701,223.3183,222.6917,222.7303,63859.0
2021-09-16 15:50:00,231.07,231.54,230.73,231.1,214785.0,222.7303,223.1833,222.4026,222.7592,214785.0
2021-09-17 09:30:00,229.71,230.83,229.36,230.02,593090.0,221.4194,222.499,221.082,221.7182,593090.0
2021-09-17 09:40:00,230.03,230.73,229.54,229.84,27785.0,221.7278,222.4026,221.2555,221.5447,27785.0
2021-09-17 09:50:00,229.67,229.7,228.55,228.7,41015.0,221.3808,221.4097,220.3012,220.4458,41015.0
2021-09-17 10:00:00,228.61,229.4,228.61,229.16,26761.0,220.3591,221.1206,220.3591,220.8892,26761.0
2021-09-17 10:10:00,229.13,229.33,228.88,229.1,20818.0,220.8603,221.0531,220.6193,220.8314,20818.0
2021-09-17 10:20:00,228.94,229.43,228.5,229.14,27757.0,220.6772,221.1495,220.2531,220.87,27757.0
2021-09-17 10:30:00,229.15,229.25,228.78,228.78,12911.0,220.8796,220.976,220.5229,220.5229,12911.0
2021-09-17 10:40:00,228.71,228.83,228.52,228.75,17179.0,220.4555,220.5711,220.2723,220.494,17179.0
2021-09-17 10:50:00,228.73,229.12,228.57,229.01,19097.0,220.4747,220.8507,220.3205,220.7446,19097.0
2021-09-17 11:00:00,229.02,229.05,228.65,228.84,30870.0,220.7543,220.7832,220.3976,220.5808,30870.0
2021-09-17 11:10:00,228.79,228.99,228.33,228.7,24979.0,220.5326,220.7254,220.0892,220.4458,24979.0
2021-09-17 11:20:00,228.79,228.84,228.23,228.5,25815.0,220.5326,220.5808,219.9928,220.2531,25815.0
2021-09-17 11:30:00,228.47,228.92,228.36,228.86,12315.0,220.2241,220.6579,220.1181,220.6001,12315.0
2021-09-17 11:40:00,228.86,229.13,228.51,229.02,33692.0,220.6001,220.8603,220.2627,220.7543,33692.0
2021-09-17 11:50:00,228.95,229.19,228.63,229.19,21655.0,220.6868,220.9181,220.3784,220.9181,21655.0
2021-09-17 12:00:00,229.16,229.71,229.08,229.64,34176.0,220.8892,221.4194,220.8121,221.3519,34176.0
2021-09-17 12:10:00,229.68,229.78,229.3,229.47,40841.0,221.3905,221.4869,221.0242,221.188,40841.0
2021-09-17 12:20:00,229.47,229.68,229.4,229.66,15151.0,221.188,221.3905,221.1206,221.3712,15151.0
2021-09-17 12:30:00,229.6,230.72,229.6,230.48,27981.0,221.3133,222.3929,221.3133,222.1616,27981.0
2021-09-17 12:40:00,230.46,230.52,230.13,230.33,13237.0,222.1423,222.2001,221.8242,222.017,13237.0
2021-09-17 12:50:00,230.29,230.29,230.06,230.23,12591.0,221.9784,221.9784,221.7567,221.9206,12591.0
2021-09-17 13:00:00,230.13,230.16,229.86,229.91,9433.0,221.8242,221.8531,221.564,221.6122,9433.0
2021-09-17 13:10:00,229.94,230.09,229.79,229.9,10509.0,221.6411,221.7857,221.4965,221.6025,10509.0
2021-09-17 13:20:00,229.86,230.03,229.8,229.99,14658.0,221.564,221.7278,221.5061,221.6893,14658.0
2021-09-17 13:30:00,229.96,230.03,229.7,229.88,13830.0,221.6604,221.7278,221.4097,221.5832,13830.0
2021-09-17 13:40:00,229.89,229.89,229.46,229.48,15784.0,221.5929,221.5929,221.1784,221.1977,15784.0
2021-09-17 13:50:00,229.48,229.56,229.32,229.43,14206.0,221.1977,221.2748,221.0435,221.1495,14206.0
2021-09-17 14:00:00,229.41,229.82,229.41,229.81,17204.0,221.1302,221.5254,221.1302,221.5158,17204.0
2021-09-17 14:10:00,229.81,229.87,229.28,229.31,23718.0,221.5158,221.5736,221.0049,221.0338,23718.0
2021-09-17 14:20:00,229.29,229.6,229.16,229.24,23182.0,221.0145,221.3133,220.8892,220.9663,23182.0
2021-09-17 14:30:00,229.19,229.21,228.9,229.15,14865.0,220.9181,220.9374,220.6386,220.8796,14865.0
2021-09-17 14:40:00,229.13,229.51,229.12,229.38,18783.0,220.8603,221.2266,220.8507,221.1013,18783.0
2021-09-17 14:50:00,229.38,229.38,229.12,229.3,15315.0,221.1013,221.1013,220.8507,221.0242,15315.0
2021-09-17 15:00:00,229.27,229.44,229.22,229.29,19749.0,220.9953,221.1591,220.9471,221.0145,19749.0
2021-09-17 15:10:00,229.28,229.35,228.85,229.08,16623.0,221.0049,221.0724,220.5904,220.8121,16623.0
2021-09-17 15:20:00,229.07,229.46,229.03,229.2,25442.0,220.8025,221.1784,220.7639,220.9278,25442.0
2021-09-17 15:30:00,229.2,229.71,228.95,229.48,37265.0,220.9278,221.4194,220.6868,221.1977,37265.0
2021-09-17 15:40:00,229.55,230.06,229.38,229.67,60911.0,221.2652,221.7567,221.1013,221.3808,60911.0
2021-09-17 15:50:00,229.71,230.57,229.69,230.04,237569.0,221.4194,222.2483,221.4001,221.7375,237569.0
2021-09-20 09:30:00,228.09,229.37,227.29,228.02,60520.0,219.8578,221.0917,219.0867,219.7904,60520.0
2021-09-20 09:40:00,228.19,229.68,227.72,228.14,36562.0,219.9542,221.3905,219.5012,219.906,36562.0
2021-09-20 09:50:00,228.18,229.05,228.1,228.5,25907.0,219.9446,220.7832,219.8675,220.2531,25907.0
2021-09-20 10:00:00,228.33,228.4,227.38,228.3,31127.0,220.0892,220.1567,219.1735,220.0603,31127.0
2021-09-20 10:10:00,228.3,229.67,228.3,229.52,42176.0,220.0603,221.3808,220.0603,221.2362,42176.0
2021-09-20 10:20:00,229.5,231.07,229.37,230.87,57452.0,221.217,222.7303,221.0917,222.5375,57452.0
2021-09-20 10:30:00,230.75,231.89,230.66,231.14,32811.0,222.4218,223.5207,222.3351,222.7978,32811.0
2021-09-20 10:40:00,231.23,231.3,230.2,231.01,35944.0,222.8845,222.952,221.8917,222.6725,35944.0
2021-09-20 10:50:00,231.06,231.23,230.7,231.11,23458.0,222.7207,222.8845,222.3736,222.7689,23458.0
2021-09-20 11:00:00,231.02,231.79,230.58,231.44,27836.0,222.6821,223.4243,222.258,223.0869,27836.0
2021-09-20 11:10:00,231.42,232.25,231.41,232.19,39194.0,223.0677,223.8677,223.058,223.8099,39194.0
2021-09-20 11:20:00,232.13,232.56,231.9,232.24,31857.0,223.752,224.1665,223.5303,223.8581,31857.0
2021-09-20 11:30:00,232.3,232.48,231.89,232.25,43823.0,223.9159,224.0894,223.5207,223.8677,43823.0
2021-09-20 11:40:00,232.16,232.73,232.16,232.43,29643.0,223.781,224.3304,223.781,224.0412,29643.0
2021-09-20 11:50:00,232.37,232.41,231.61,231.62,29247.0,223.9834,224.0219,223.2508,223.2604,29247.0
2021-09-20 12:00:00,231.57,231.69,231.32,231.53,19396.0,223.2122,223.3279,222.9713,223.1737,19396.0
2021-09-20 12:10:00,231.54,231.9,231.53,231.56,37770.0,223.1833,223.5303,223.1737,223.2026,37770.0
2021-09-20 12:20:00,231.56,231.63,231.28,231.38,32695.0,223.2026,223.2701,222.9327,223.0291,32695.0
2021-09-20 12:30:00,231.4,231.72,231.26,231.36,19988.0,223.0484,223.3568,222.9134,223.0098,19988.0
2021-09-20 12:40:00,231.32,231.48,230.35,230.88,37719.0,222.9713,223.1255,222.0363,222.5472,37719.0
2021-09-20 12:50:00,230.89,230.93,230.62,230.78,26733.0,222.5568,222.5953,222.2965,222.4508,26733.0
2021-09-20 13:00:00,230.75,231.29,230.63,230.75,43956.0,222.4218,222.9424,222.3062,222.4218,43956.0
2021-09-20 13:10:00,230.75,230.79,230.45,230.54,17257.0,222.4218,222.4604,222.1327,222.2194,17257.0
2021-09-20 13:20:00,230.64,231.41,230.46,231.37,19148.0,222.3158,223.058,222.1423,223.0195,19148.0
2021-09-20 13:30:00,231.34,231.35,230.88,231.35,35632.0,222.9906,223.0002,222.5472,223.0002,35632.0
2021-09-20 13:40:00,231.35,231.7,231.13,231.7,20252.0,223.0002,223.3376,222.7881,223.3376,20252.0
2021-09-20 13:50:00,231.68,231.89,231.49,231.53,27212.0,223.3183,223.5207,223.1351,223.1737,27212.0
2021-09-20 14:00:00,231.56,231.66,230.7,230.7,58113.0,223.2026,223.299,222.3736,222.3736,58113.0
2021-09-20 14:10:00,230.7,230.75,230.22,230.24,28333.0,222.3736,222.4218,221.911,221.9303,28333.0
2021-09-20 14:20:00,230.21,230.37,229.77,229.85,63858.0,221.9013,222.0556,221.4772,221.5543,63858.0
2021-09-20 14:30:00,229.86,230.07,229.56,229.76,35755.0,221.564,221.7664,221.2748,221.4676,35755.0
2021-09-20 14:40:00,229.69,230.11,229.68,229.91,26574.0,221.4001,221.8049,221.3905,221.6122,26574.0
2021-09-20 14:50:00,229.9,229.98,229.3,229.75,27104.0,221.6025,221.6796,221.0242,221.4579,27104.0
2021-09-20 15:00:00,229.74,229.95,229.18,229.31,33500.0,221.4483,221.6507,220.9085,221.0338,33500.0
2021-09-20 15:10:00,229.34,229.4,228.9,229.0,32803.0,221.0627,221.1206,220.6386,220.735,32803.0
2021-09-20 15:20:00,229.05,229.99,228.91,229.99,67285.0,220.7832,221.6893,220.6483,221.6893,67285.0
2021-09-20 15:30:00,230.02,230.84,230.02,230.17,62144.0,221.7182,222.5086,221.7182,221.8628,62144.0
2021-09-20 15:40:00,230.21,230.79,230.21,230.5,84638.0,221.9013,222.4604,221.9013,222.1809,84638.0
2021-09-20 15:50:00,230.5,232.08,230.5,231.57,199142.0,222.1809,223.7038,222.1809,223.2122,199142.0
2021-09-21 09:30:00,232.06,233.62,232.06,233.0,65715.0,223.6846,225.1883,223.6846,224.5906,65715.0
2021-09-21 09:40:00,232.83,233.72,232.5,233.67,33474.0,224.4268,225.2847,224.1087,225.2365,33474.0
2021-09-21 09:50:00,233.56,233.69,232.44,232.6,28353.0,225.1304,225.2557,224.0508,224.2051,28353.0
2021-09-21 10:00:00,232.75,233.29,232.26,232.26,23963.0,224.3497,224.8702,223.8773,223.8773,23963.0
2021-09-21 10:10:00,232.31,232.55,231.82,232.55,51201.0,223.9255,224.1569,223.4532,224.1569,51201.0
2021-09-21 10:20:00,232.51,232.75,231.98,232.58,102173.0,224.1183,224.3497,223.6075,224.1858,102173.0
2021-09-21 10:30:00,232.62,232.72,231.61,231.95,20791.0,224.2244,224.3207,223.2508,223.5785,20791.0
2021-09-21 10:40:00,231.89,232.33,230.82,230.84,16812.0,223.5207,223.9448,222.4893,222.5086,16812.0
2021-09-21 10:50:00,231.01,231.1,230.56,230.98,12700.0,222.6725,222.7592,222.2387,222.6435,12700.0
2021-09-21 11:00:00,230.9,231.39,230.62,231.39,10083.0,222.5664,223.0387,222.2965,223.0387,10083.0
2021-09-21 11:10:00,231.15,231.67,231.15,231.3,39576.0,222.8074,223.3086,222.8074,222.952,39576.0
2021-09-21 11:20:00,231.39,231.43,230.98,231.04,13698.0,223.0387,223.0773,222.6435,222.7014,13698.0
2021-09-21 11:30:00,231.04,231.65,230.96,231.38,22822.0,222.7014,223.2894,222.6243,223.0291,22822.0
2021-09-21 11:40:00,231.35,231.53,231.17,231.23,13760.0,223.0002,223.1737,222.8267,222.8845,13760.0
2021-09-21 11:50:00,231.23,231.27,230.89,231.06,10162.0,222.8845,222.9231,222.5568,222.7207,10162.0
2021-09-21 12:00:00,231.09,231.29,230.68,230.77,15806.0,222.7496,222.9424,222.3544,222.4411,15806.0
2021-09-21 12:10:00,230.73,231.07,230.58,230.58,15306.0,222.4026,222.7303,222.258,222.258,15306.0
2021-09-21 12:20:00,230.57,230.92,230.44,230.63,15243.0,222.2483,222.5857,222.123,222.3062,15243.0
2021-09-21 12:30:00,230.57,230.91,230.4,230.89,9411.0,222.2483,222.5761,222.0845,222.5568,9411.0
2021-09-21 12:40:00,230.92,230.99,230.74,230.89,11568.0,222.5857,222.6532,222.4122,222.5568,11568.0
2021-09-21 12:50:00,230.9,231.04,230.5,230.5,17837.0,222.5664,222.7014,222.1809,222.1809,17837.0
2021-09-21 13:00:00,230.57,230.62,230.3,230.48,9244.0,222.2483,222.2965,221.9881,222.1616,9244.0
2021-09-21 13:10:00,230.46,230.57,230.37,230.52,9025.0,222.1423,222.2483,222.0556,222.2001,9025.0
2021-09-21 13:20:00,230.51,230.53,229.74,229.98,26823.0,222.1905,222.2098,221.4483,221.6796,26823.0
2021-09-21 13:30:00,229.86,230.13,229.8,230.08,25723.0,221.564,221.8242,221.5061,221.776,25723.0
2021-09-21 13:40:00,230.08,230.43,229.98,230.38,28016.0,221.776,222.1134,221.6796,222.0652,28016.0
2021-09-21 13:50:00,230.36,230.77,230.16,230.77,33756.0,222.0459,222.4411,221.8531,222.4411,33756.0
2021-09-21 14:00:00,230.83,230.97,230.55,230.63,23982.0,222.499,222.6339,222.2291,222.3062,23982.0
2021-09-21 14:10:00,230.6,230.84,230.45,230.64,16267.0,222.2773,222.5086,222.1327,222.3158,16267.0
2021-09-21 14:20:00,230.62,230.9,230.32,230.36,26790.0,222.2965,222.5664,222.0074,222.0459,26790.0
2021-09-21 14:30:00,230.4,230.82,230.4,230.69,15894.0,222.0845,222.4893,222.0845,222.364,15894.0
2021-09-21 14:40:00,230.75,230.81,230.36,230.49,14961.0,222.4218,222.4797,222.0459,222.1712,14961.0
2021-09-21 14:50:00,230.52,230.84,230.26,230.42,24595.0,222.2001,222.5086,221.9495,222.1038,24595.0
2021-09-21 15:00:00,230.48,231.05,230.48,230.83,26384.0,222.1616,222.711,222.1616,222.499,26384.0
2021-09-21 15:10:00,230.84,231.16,230.72,230.73,28256.0,222.5086,222.817,222.3929,222.4026,28256.0
2021-09-21 15:20:00,230.87,231.01,230.66,230.86,25842.0,222.5375,222.6725,222.3351,222.5279,25842.0
2021-09-21 15:30:00,230.96,230.96,230.58,230.74,22327.0,222.6243,222.6243,222.258,222.4122,22327.0
2021-09-21 15:40:00,230.72,230.84,230.19,230.21,33157.0,222.3929,222.5086,221.8821,221.9013,33157.0
2021-09-21 15:50:00,230.04,230.53,229.95,230.17,242457.0,221.7375,222.2098,221.6507,221.8628,242457.0
2021-09-22 09:30:00,230.0,230.99,228.43,228.74,71713.0,221.6989,222.6532,220.1856,220.4844,71713.0
2021-09-22 09:40:00,228.68,230.21,228.0,229.83,55997.0,220.4266,221.9013,219.7711,221.535,55997.0
2021-09-22 09:50:00,229.94,230.05,229.39,230.0,17243.0,221.6411,221.7471,221.1109,221.6989,17243.0
2021-09-22 10:00:00,230.05,230.36,229.71,229.75,21881.0,221.7471,222.0459,221.4194,221.4579,21881.0
2021-09-22 10:10:00,229.83,230.12,229.59,229.82,29707.0,221.535,221.8146,221.3037,221.5254,29707.0
2021-09-22 10:20:00,229.95,230.0,229.3,229.31,16095.0,221.6507,221.6989,221.0242,221.0338,16095.0
2021-09-22 10:30:00,229.37,229.61,229.17,229.42,15054.0,221.0917,221.323,220.8989,221.1398,15054.0
2021-09-22 10:40:00,229.45,229.54,228.94,229.0,16472.0,221.1688,221.2555,220.6772,220.735,16472.0
2021-09-22 10:50:00,228.92,229.66,228.83,229.59,22659.0,220.6579,221.3712,220.5711,221.3037,22659.0
2021-09-22 11:00:00,229.67,229.94,229.56,229.66,18800.0,221.3808,221.6411,221.2748,221.3712,18800.0
2021-09-22 11:10:00,229.76,229.95,229.53,229.79,25784.0,221.4676,221.6507,221.2459,221.4965,25784.0
2021-09-22 11:20:00,229.76,229.9,229.51,229.75,25182.0,221.4676,221.6025,221.2266,221.4579,25182.0
2021-09-22 11:30:00,229.75,230.53,229.64,230.17,39742.0,221.4579,222.2098,221.3519,221.8628,39742.0
2021-09-22 11:40:00,230.19,230.81,230.1,230.7,24836.0,221.8821,222.4797,221.7953,222.3736,24836.0
2021-09-22 11:50:00,230.7,231.03,230.22,230.25,29607.0,222.3736,222.6917,221.911,221.9399,29607.0
2021-09-22 12:00:00,230.25,230.35,230.1,230.17,11406.0,221.9399,222.0363,221.7953,221.8628,11406.0
2021-09-22 12:10:00,230.17,230.22,229.92,230.02,20272.0,221.8628,221.911,221.6218,221.7182,20272.0
2021-09-22 12:20:00,230.02,230.37,230.02,230.25,16846.0,221.7182,222.0556,221.7182,221.9399,16846.0
2021-09-22 12:30:00,230.27,230.41,230.0,230.0,24531.0,221.9592,222.0941,221.6989,221.6989,24531.0
2021-09-22 12:40:00,230.04,230.12,229.87,229.96,17099.0,221.7375,221.8146,221.5736,221.6604,17099.0
2021-09-22 12:50:00,230.05,230.05,229.81,229.84,10889.0,221.7471,221.7471,221.5158,221.5447,10889.0
2021-09-22 13:00:00,229.93,229.93,229.7,229.72,8562.0,221.6314,221.6314,221.4097,221.429,8562.0
2021-09-22 13:10:00,229.72,229.87,229.26,229.27,26580.0,221.429,221.5736,220.9856,220.9953,26580.0
2021-09-22 13:20:00,229.33,229.5,229.18,229.48,15758.0,221.0531,221.217,220.9085,221.1977,15758.0
2021-09-22 13:30:00,229.45,229.6,229.25,229.6,22336.0,221.1688,221.3133,220.976,221.3133,22336.0
2021-09-22 13:40:00,229.55,229.55,229.28,229.48,23926.0,221.2652,221.2652,221.0049,221.1977,23926.0
2021-09-22 13:50:00,229.42,229.65,229.27,229.28,23211.0,221.1398,221.3615,220.9953,221.0049,23211.0
2021-09-22 14:00:00,229.3,230.17,229.09,229.56,38438.0,221.0242,221.8628,220.8218,221.2748,38438.0
2021-09-22 14:10:00,229.5,230.06,229.5,229.94,26811.0,221.217,221.7567,221.217,221.6411,26811.0
2021-09-22 14:20:00,229.94,230.06,229.47,229.84,29568.0,221.6411,221.7567,221.188,221.5447,29568.0
2021-09-22 14:30:00,229.78,229.88,229.31,229.31,14157.0,221.4869,221.5832,221.0338,221.0338,14157.0
2021-09-22 14:40:00,229.34,229.46,228.86,228.89,44117.0,221.0627,221.1784,220.6001,220.629,44117.0
2021-09-22 14:50:00,228.89,229.01,228.54,228.77,29500.0,220.629,220.7446,220.2916,220.5133,29500.0
2021-09-22 15:00:00,228.72,228.86,228.27,228.56,24125.0,220.4651,220.6001,220.0314,220.3109,24125.0
2021-09-22 15:10:00,228.55,228.88,228.48,228.83,22816.0,220.3012,220.6193,220.2338,220.5711,22816.0
2021-09-22 15:20:00,228.88,229.07,228.65,228.83,29114.0,220.6193,220.8025,220.3976,220.5711,29114.0
2021-09-22 15:30:00,228.74,228.84,228.33,228.68,46316.0,220.4844,220.5808,220.0892,220.4266,46316.0
2021-09-22 15:40:00,228.72,228.91,228.33,228.42,89790.0,220.4651,220.6483,220.0892,220.1759,89790.0
2021-09-22 15:50:00,228.41,228.75,227.58,228.32,281361.0,220.1663,220.494,219.3663,220.0795,281361.0
2021-09-23 09:30:00,229.3,231.57,229.01,231.42,76533.0,221.0242,223.2122,220.7446,223.0677,76533.0
2021-09-23 09:40:00,231.44,232.54,231.17,231.88,59434.0,223.0869,224.1472,222.8267,223.5111,59434.0
2021-09-23 09:50:00,231.98,232.3,231.72,232.22,31498.0,223.6075,223.9159,223.3568,223.8388,31498.0
2021-09-23 10:00:00,232.16,233.05,231.89,232.6,33268.0,223.781,224.6388,223.5207,224.2051,33268.0
2021-09-23 10:10:00,232.76,232.86,231.88,232.16,30738.0,224.3593,224.4557,223.5111,223.781,30738.0
2021-09-23 10:20:00,232.24,232.85,232.13,232.82,26981.0,223.8581,224.4461,223.752,224.4171,26981.0
2021-09-23 10:30:00,232.78,233.22,232.61,233.09,27511.0,224.3786,224.8027,224.2147,224.6774,27511.0
2021-09-23 10:40:00,233.04,233.37,232.94,233.27,16310.0,224.6292,224.9473,224.5328,224.8509,16310.0
2021-09-23 10:50:00,233.26,234.18,233.16,234.12,56744.0,224.8413,225.728,224.7449,225.6702,56744.0
2021-09-23 11:00:00,234.13,234.2,233.51,233.65,72702.0,225.6799,225.7473,225.0822,225.2172,72702.0
2021-09-23 11:10:00,233.77,234.18,233.58,233.93,37809.0,225.3328,225.728,225.1497,225.4871,37809.0
2021-09-23 11:20:00,233.87,233.94,233.25,233.41,21310.0,225.4292,225.4967,224.8316,224.9858,21310.0
2021-09-23 11:30:00,233.41,233.85,233.31,233.8,49998.0,224.9858,225.41,224.8894,225.3618,49998.0
2021-09-23 11:40:00,233.75,233.91,233.56,233.84,19689.0,225.3136,225.4678,225.1304,225.4003,19689.0
2021-09-23 11:50:00,233.86,234.09,233.49,233.9,35517.0,225.4196,225.6413,225.063,225.4582,35517.0
2021-09-23 12:00:00,233.82,233.82,232.96,233.01,17859.0,225.381,225.381,224.5521,224.6003,17859.0
2021-09-23 12:10:00,233.05,233.29,233.0,233.06,7271.0,224.6388,224.8702,224.5906,224.6485,7271.0
2021-09-23 12:20:00,233.06,233.09,232.67,232.73,14634.0,224.6485,224.6774,224.2725,224.3304,14634.0
2021-09-23 12:30:00,232.77,232.97,232.68,232.88,7311.0,224.3689,224.5617,224.2822,224.475,7311.0
2021-09-23 12:40:00,232.86,233.13,232.82,233.0,15024.0,224.4557,224.7159,224.4171,224.5906,15024.0
2021-09-23 12:50:00,232.95,233.2,232.92,233.09,13989.0,224.5424,224.7834,224.5135,224.6774,13989.0
2021-09-23 13:00:00,233.19,233.47,233.13,233.46,26485.0,224.7738,225.0437,224.7159,225.034,26485.0
2021-09-23 13:10:00,233.52,233.64,233.13,233.44,24437.0,225.0919,225.2075,224.7159,225.0148,24437.0
2021-09-23 13:20:00,233.41,233.43,233.02,233.14,10869.0,224.9858,225.0051,224.6099,224.7256,10869.0
2021-09-23 13:30:00,233.2,233.25,233.03,233.21,14343.0,224.7834,224.8316,224.6196,224.7931,14343.0
2021-09-23 13:40:00,233.25,233.25,232.96,233.05,15958.0,224.8316,224.8316,224.5521,224.6388,15958.0
2021-09-23 13:50:00,233.04,233.41,232.98,233.31,13661.0,224.6292,224.9858,224.5714,224.8894,13661.0
2021-09-23 14:00:00,233.35,233.69,233.12,233.12,50737.0,224.928,225.2557,224.7063,224.7063,50737.0
2021-09-23 14:10:00,233.14,233.14,232.59,232.68,11601.0,224.7256,224.7256,224.1954,224.2822,11601.0
2021-09-23 14:20:00,232.59,232.68,232.52,232.59,8547.0,224.1954,224.2822,224.128,224.1954,8547.0
2021-09-23 14:30:00,232.62,232.88,232.6,232.8,15493.0,224.2244,224.475,224.2051,224.3979,15493.0
2021-09-23 14:40:00,232.78,232.86,232.67,232.8,7607.0,224.3786,224.4557,224.2725,224.3979,7607.0
2021-09-23 14:50:00,232.77,232.93,232.7,232.87,9653.0,224.3689,224.5232,224.3015,224.4653,9653.0
2021-09-23 15:00:00,232.9,233.11,232.86,232.86,12630.0,224.4942,224.6967,224.4557,224.4557,12630.0
2021-09-23 15:10:00,232.9,232.93,232.75,232.89,15162.0,224.4942,224.5232,224.3497,224.4846,15162.0
2021-09-23 15:20:00,232.87,233.0,232.66,232.74,20693.0,224.4653,224.5906,224.2629,224.34,20693.0
2021-09-23 15:30:00,232.75,232.82,232.42,232.46,26821.0,224.3497,224.4171,224.0316,224.0701,26821.0
2021-09-23 15:40:00,232.46,232.63,232.32,232.43,42375.0,224.0701,224.234,223.9352,224.0412,42375.0
2021-09-23 15:50:00,232.36,232.42,231.83,232.02,116606.0,223.9737,224.0316,223.4629,223.646,116606.0
2021-09-24 09:30:00,232.77,234.87,232.55,234.87,55683.0,224.3689,226.3931,224.1569,226.3931,55683.0
2021-09-24 09:40:00,234.8,234.98,233.26,234.22,48771.0,226.3257,226.4992,224.8413,225.7666,48771.0
2021-09-24 09:50:00,234.2,234.24,233.36,234.16,26067.0,225.7473,225.7859,224.9376,225.7088,26067.0
2021-09-24 10:00:00,234.19,234.73,233.7,233.7,29955.0,225.7377,226.2582,225.2654,225.2654,29955.0
2021-09-24 10:10:00,233.81,234.7,233.48,234.59,26362.0,225.3714,226.2293,225.0533,226.1233,26362.0
2021-09-24 10:20:00,234.59,235.39,234.43,234.73,58957.0,226.1233,226.8944,225.969,226.2582,58957.0
2021-09-24 10:30:00,234.63,234.75,234.35,234.49,22662.0,226.1618,226.2775,225.8919,226.0269,22662.0
2021-09-24 10:40:00,234.55,234.7,233.72,233.78,19710.0,226.0847,226.2293,225.2847,225.3425,19710.0
2021-09-24 10:50:00,233.82,233.97,233.05,233.1,10946.0,225.381,225.5256,224.6388,224.687,10946.0
2021-09-24 11:00:00,233.13,234.03,233.13,233.59,15946.0,224.7159,225.5835,224.7159,225.1593,15946.0
2021-09-24 11:10:00,233.65,233.65,233.06,233.29,10567.0,225.2172,225.2172,224.6485,224.8702,10567.0
2021-09-24 11:20:00,233.26,233.43,232.62,232.62,15829.0,224.8413,225.0051,224.2244,224.2244,15829.0
2021-09-24 11:30:00,232.64,232.69,232.19,232.19,13005.0,224.2436,224.2918,223.8099,223.8099,13005.0
2021-09-24 11:40:00,232.09,232.52,231.97,232.52,14837.0,223.7135,224.128,223.5978,224.128,14837.0
2021-09-24 11:50:00,232.52,232.87,232.39,232.39,11871.0,224.128,224.4653,224.0027,224.0027,11871.0
2021-09-24 12:00:00,232.38,232.53,232.22,232.53,14095.0,223.993,224.1376,223.8388,224.1376,14095.0
2021-09-24 12:10:00,232.5,232.65,232.43,232.56,20412.0,224.1087,224.2533,224.0412,224.1665,20412.0
2021-09-24 12:20:00,232.54,232.65,232.31,232.31,16059.0,224.1472,224.2533,223.9255,223.9255,16059.0
2021-09-24 12:30:00,232.22,232.28,231.97,231.99,9035.0,223.8388,223.8966,223.5978,223.6171,9035.0
2021-09-24 12:40:00,232.01,232.17,231.94,232.17,23953.0,223.6364,223.7906,223.5689,223.7906,23953.0
2021-09-24 12:50:00,232.13,232.13,231.79,231.98,5421.0,223.752,223.752,223.4243,223.6075,5421.0
2021-09-24 13:00:00,232.02,232.24,231.84,231.84,13365.0,223.646,223.8581,223.4725,223.4725,13365.0
2021-09-24 13:10:00,231.76,232.08,231.7,231.83,11285.0,223.3954,223.7038,223.3376,223.4629,11285.0
2021-09-24 13:20:00,231.85,231.98,231.76,231.9,7894.0,223.4821,223.6075,223.3954,223.5303,7894.0
2021-09-24 13:30:00,231.94,231.94,231.57,231.59,8239.0,223.5689,223.5689,223.2122,223.2315,8239.0
2021-09-24 13:40:00,231.62,231.67,231.34,231.48,15495.0,223.2604,223.3086,222.9906,223.1255,15495.0
2021-09-24 13:50:00,231.5,231.63,231.41,231.42,16878.0,223.1448,223.2701,223.058,223.0677,16878.0
2021-09-24 14:00:00,231.57,231.84,231.53,231.76,10324.0,223.2122,223.4725,223.1737,223.3954,10324.0
2021-09-24 14:10:00,231.8,231.93,231.73,231.92,5397.0,223.4339,223.5593,223.3665,223.5496,5397.0
2021-09-24 14:20:00,231.92,232.19,231.9,232.02,8285.0,223.5496,223.8099,223.5303,223.646,8285.0
2021-09-24 14:30:00,232.01,232.21,231.86,232.09,8296.0,223.6364,223.8292,223.4918,223.7135,8296.0
2021-09-24 14:40:00,232.11,232.19,232.09,232.09,7539.0,223.7328,223.8099,223.7135,223.7135,7539.0
2021-09-24 14:50:00,232.19,232.19,232.04,232.16,9409.0,223.8099,223.8099,223.6653,223.781,9409.0
2021-09-24 15:00:00,232.15,232.16,231.89,232.05,10502.0,223.7713,223.781,223.5207,223.6749,10502.0
2021-09-24 15:10:00,232.04,232.08,231.86,231.94,8566.0,223.6653,223.7038,223.4918,223.5689,8566.0
2021-09-24 15:20:00,232.0,232.2,231.86,231.91,14311.0,223.6267,223.8195,223.4918,223.54,14311.0
2021-09-24 15:30:00,231.91,232.19,231.83,231.86,25172.0,223.54,223.8099,223.4629,223.4918,25172.0
2021-09-24 15:40:00,231.85,232.2,231.83,232.2,28094.0,223.4821,223.8195,223.4629,223.8195,28094.0
2021-09-24 15:50:00,232.16,232.21,231.57,231.7,106407.0,223.781,223.8292,223.2122,223.3376,106407.0
2021-09-27 09:30:00,229.97,231.06,228.95,228.95,80670.0,221.67,222.7207,220.6868,220.6868,80670.0
2021-09-27 09:40:00,228.87,229.24,228.06,228.71,35435.0,220.6097,220.9663,219.8289,220.4555,35435.0
2021-09-27 09:50:00,228.54,228.7,227.95,228.25,51373.0,220.2916,220.4458,219.7229,220.0121,51373.0
2021-09-27 10:00:00,228.33,228.4,227.63,227.84,42229.0,220.0892,220.1567,219.4145,219.6169,42229.0
2021-09-27 10:10:00,227.8,228.33,227.8,228.23,37919.0,219.5783,220.0892,219.5783,219.9928,37919.0
2021-09-27 10:20:00,228.25,228.46,227.73,227.73,51166.0,220.0121,220.2145,219.5108,219.5108,51166.0
2021-09-27 10:30:00,227.74,228.0,227.53,227.68,49749.0,219.5205,219.7711,219.3181,219.4626,49749.0
2021-09-27 10:40:00,227.66,227.78,227.09,227.14,37307.0,219.4434,219.559,218.8939,218.9421,37307.0
2021-09-27 10:50:00,227.11,227.19,226.54,226.9,31785.0,218.9132,218.9903,218.3638,218.7108,31785.0
2021-09-27 11:00:00,226.82,227.38,226.58,226.98,35108.0,218.6337,219.1735,218.4023,218.7879,35108.0
2021-09-27 11:10:00,226.9,227.26,226.67,226.79,26729.0,218.7108,219.0578,218.4891,218.6048,26729.0
2021-09-27 11:20:00,226.9,226.9,225.84,226.38,58057.0,218.7108,218.7108,217.6891,218.2096,58057.0
2021-09-27 11:30:00,226.35,227.21,226.2,226.7,42883.0,218.1806,219.0096,218.0361,218.518,42883.0
2021-09-27 11:40:00,226.65,226.74,226.18,226.36,36626.0,218.4698,218.5566,218.0168,218.1903,36626.0
2021-09-27 11:50:00,226.35,226.71,226.26,226.5,16677.0,218.1806,218.5277,218.0939,218.3252,16677.0
2021-09-27 12:00:00,226.49,226.49,225.84,225.98,29900.0,218.3156,218.3156,217.6891,217.824,29900.0
2021-09-27 12:10:00,225.96,226.48,225.83,226.39,18204.0,217.8047,218.306,217.6794,218.2192,18204.0
2021-09-27 12:20:00,226.4,226.67,226.09,226.65,23142.0,218.2288,218.4891,217.93,218.4698,23142.0
2021-09-27 12:30:00,226.59,226.69,225.85,226.02,23762.0,218.412,218.5084,217.6987,217.8626,23762.0
2021-09-27 12:40:00,226.03,226.2,225.84,225.93,14605.0,217.8722,218.0361,217.6891,217.7758,14605.0
2021-09-27 12:50:00,225.93,226.05,225.75,226.03,13536.0,217.7758,217.8915,217.6023,217.8722,13536.0
2021-09-27 13:00:00,225.92,226.13,225.82,226.11,28424.0,217.7662,217.9686,217.6698,217.9493,28424.0
2021-09-27 13:10:00,226.12,226.26,225.89,226.07,31549.0,217.9589,218.0939,217.7373,217.9108,31549.0
2021-09-27 13:20:00,226.08,226.19,225.93,226.1,16926.0,217.9204,218.0264,217.7758,217.9397,16926.0
2021-09-27 13:30:00,226.1,226.15,225.8,225.93,19085.0,217.9397,217.9879,217.6505,217.7758,19085.0
2021-09-27 13:40:00,225.88,226.03,225.82,226.01,10622.0,217.7276,217.8722,217.6698,217.8529,10622.0
2021-09-27 13:50:00,225.94,225.96,225.75,225.91,14991.0,217.7854,217.8047,217.6023,217.7565,14991.0
2021-09-27 14:00:00,225.94,226.02,225.71,225.78,21343.0,217.7854,217.8626,217.5637,217.6312,21343.0
2021-09-27 14:10:00,225.77,225.99,225.61,225.96,30539.0,217.6216,217.8336,217.4674,217.8047,30539.0
2021-09-27 14:20:00,225.99,226.13,225.8,225.99,28946.0,217.8336,217.9686,217.6505,217.8336,28946.0
2021-09-27 14:30:00,226.0,226.02,225.8,225.94,22800.0,217.8433,217.8626,217.6505,217.7854,22800.0
2021-09-27 14:40:00,225.95,226.28,225.91,226.01,18988.0,217.7951,218.1132,217.7565,217.8529,18988.0
2021-09-27 14:50:00,226.03,226.17,225.95,226.08,28707.0,217.8722,218.0071,217.7951,217.9204,28707.0
2021-09-27 15:00:00,226.11,226.11,225.84,225.92,17499.0,217.9493,217.9493,217.6891,217.7662,17499.0
2021-09-27 15:10:00,225.94,226.46,225.93,226.43,93502.0,217.7854,218.2867,217.7758,218.2578,93502.0
2021-09-27 15:20:00,226.48,227.27,226.47,227.06,50216.0,218.306,219.0674,218.2963,218.865,50216.0
2021-09-27 15:30:00,227.1,227.26,226.73,226.76,72023.0,218.9036,219.0578,218.5469,218.5759,72023.0
2021-09-27 15:40:00,226.74,226.93,226.41,226.53,91928.0,218.5566,218.7397,218.2385,218.3542,91928.0
2021-09-27 15:50:00,226.51,226.65,225.98,226.48,177984.0,218.3349,218.4698,217.824,218.306,177984.0
2021-09-28 09:30:00,226.39,226.4,222.28,222.97,173577.0,218.2192,218.2288,214.2575,214.9226,173577.0
2021-09-28 09:40:00,223.05,223.81,222.39,222.9,85834.0,214.9998,215.7323,214.3636,214.8552,85834.0
2021-09-28 09:50:00,222.9,222.95,222.19,222.37,58077.0,214.8552,214.9034,214.1708,214.3443,58077.0
2021-09-28 10:00:00,222.24,222.27,220.74,220.89,109603.0,214.219,214.2479,212.7731,212.9177,109603.0
2021-09-28 10:10:00,220.97,221.98,220.51,221.77,52312.0,212.9948,213.9684,212.5514,213.7659,52312.0
2021-09-28 10:20:00,221.78,223.53,221.44,223.36,40959.0,213.7756,215.4624,213.4479,215.2986,40959.0
2021-09-28 10:30:00,223.22,223.23,222.4,222.61,80486.0,215.1636,215.1733,214.3732,214.5756,80486.0
2021-09-28 10:40:00,222.61,222.64,221.98,222.03,54421.0,214.5756,214.6045,213.9684,214.0166,54421.0
2021-09-28 10:50:00,222.03,222.03,221.02,221.38,54010.0,214.0166,214.0166,213.043,213.39,54010.0
2021-09-28 11:00:00,221.39,221.79,220.86,221.33,61532.0,213.3997,213.7852,212.8888,213.3418,61532.0
2021-09-28 11:10:00,221.33,221.99,221.25,221.43,68166.0,213.3418,213.978,213.2647,213.4382,68166.0
2021-09-28 11:20:00,221.37,222.03,221.33,221.37,35843.0,213.3804,214.0166,213.3418,213.3804,35843.0
2021-09-28 11:30:00,221.33,221.95,221.19,221.72,103968.0,213.3418,213.9395,213.2069,213.7178,103968.0
2021-09-28 11:40:00,221.76,221.76,220.26,220.26,51170.0,213.7563,213.7563,212.3104,212.3104,51170.0
2021-09-28 11:50:00,220.29,221.07,220.2,221.03,51468.0,212.3394,213.0912,212.2526,213.0527,51468.0
2021-09-28 12:00:00,221.03,221.03,220.51,220.63,36500.0,213.0527,213.0527,212.5514,212.6671,36500.0
2021-09-28 12:10:00,220.67,221.22,220.61,220.95,45198.0,212.7056,213.2358,212.6478,212.9755,45198.0
2021-09-28 12:20:00,221.02,221.1,220.8,220.97,32376.0,213.043,213.1201,212.831,212.9948,32376.0
2021-09-28 12:30:00,220.97,221.09,220.69,220.99,37550.0,212.9948,213.1105,212.7249,213.0141,37550.0
2021-09-28 12:40:00,221.01,221.27,220.86,221.21,31521.0,213.0334,213.284,212.8888,213.2262,31521.0
2021-09-28 12:50:00,221.18,221.47,220.94,221.11,92317.0,213.1972,213.4768,212.9659,213.1298,92317.0
2021-09-28 13:00:00,221.06,221.23,220.83,220.98,86147.0,213.0816,213.2454,212.8599,213.0045,86147.0
2021-09-28 13:10:00,220.93,221.63,220.92,221.55,42343.0,212.9563,213.631,212.9466,213.5539,42343.0
2021-09-28 13:20:00,221.5,222.44,221.48,222.34,41774.0,213.5057,214.4118,213.4864,214.3154,41774.0
2021-09-28 13:30:00,222.4,222.84,222.33,222.68,26518.0,214.3732,214.7973,214.3057,214.6431,26518.0
2021-09-28 13:40:00,222.67,222.85,222.44,222.6,39310.0,214.6335,214.807,214.4118,214.566,39310.0
2021-09-28 13:50:00,222.55,222.57,222.09,222.19,27981.0,214.5178,214.5371,214.0744,214.1708,27981.0
2021-09-28 14:00:00,222.03,222.26,221.87,221.98,27728.0,214.0166,214.2383,213.8623,213.9684,27728.0
2021-09-28 14:10:00,221.92,222.26,221.57,222.26,35195.0,213.9105,214.2383,213.5732,214.2383,35195.0
2021-09-28 14:20:00,222.3,222.73,222.26,222.54,22466.0,214.2768,214.6913,214.2383,214.5082,22466.0
2021-09-28 14:30:00,222.49,222.49,221.81,221.98,30222.0,214.46,214.46,213.8045,213.9684,30222.0
2021-09-28 14:40:00,221.96,222.84,221.89,222.62,21393.0,213.9491,214.7973,213.8816,214.5853,21393.0
2021-09-28 14:50:00,222.62,222.9,222.56,222.88,36330.0,214.5853,214.8552,214.5274,214.8359,36330.0
2021-09-28 15:00:00,222.81,223.33,222.71,223.16,46501.0,214.7684,215.2696,214.672,215.1058,46501.0
2021-09-28 15:10:00,223.19,223.22,222.71,222.73,29053.0,215.1347,215.1636,214.672,214.6913,29053.0
2021-09-28 15:20:00,222.77,223.03,222.22,222.25,47636.0,214.7299,214.9805,214.1997,214.2286,47636.0
2021-09-28 15:30:00,222.19,222.73,222.14,222.42,44742.0,214.1708,214.6913,214.1226,214.3925,44742.0
2021-09-28 15:40:00,222.45,222.89,221.39,221.49,77736.0,214.4214,214.8455,213.3997,213.4961,77736.0
2021-09-28 15:50:00,221.31,222.05,221.2,221.5,232769.0,213.3225,214.0358,213.2165,213.5057,232769.0
2021-09-29 09:30:00,225.85,227.97,225.15,225.57,154989.0,217.6987,219.7422,217.024,217.4288,154989.0
2021-09-29 09:40:00,225.43,225.66,224.56,225.52,105244.0,217.2939,217.5156,216.4553,217.3806,105244.0
2021-09-29 09:50:00,225.54,227.11,225.0,226.97,73268.0,217.3999,218.9132,216.8794,218.7783,73268.0
2021-09-29 10:00:00,226.97,227.38,226.5,226.77,107680.0,218.7783,219.1735,218.3252,218.5855,107680.0
2021-09-29 10:10:00,226.77,227.31,226.33,226.51,36860.0,218.5855,219.106,218.1614,218.3349,36860.0
2021-09-29 10:20:00,226.53,227.91,226.51,227.35,62830.0,218.3542,219.6843,218.3349,219.1446,62830.0
2021-09-29 10:30:00,227.44,227.97,227.27,227.75,75967.0,219.2313,219.7422,219.0674,219.5301,75967.0
2021-09-29 10:40:00,227.77,228.25,227.68,227.96,76457.0,219.5494,220.0121,219.4626,219.7325,76457.0
2021-09-29 10:50:00,227.88,228.71,227.75,228.71,60614.0,219.6554,220.4555,219.5301,220.4555,60614.0
2021-09-29 11:00:00,228.77,228.77,228.17,228.58,49669.0,220.5133,220.5133,219.935,220.3302,49669.0
2021-09-29 11:10:00,228.54,228.65,228.06,228.19,65318.0,220.2916,220.3976,219.8289,219.9542,65318.0
2021-09-29 11:20:00,228.16,228.42,227.89,228.41,80859.0,219.9253,220.1759,219.6651,220.1663,80859.0
2021-09-29 11:30:00,228.27,228.41,227.75,227.87,52047.0,220.0314,220.1663,219.5301,219.6458,52047.0
2021-09-29 11:40:00,227.92,228.91,227.91,228.9,35516.0,219.694,220.6483,219.6843,220.6386,35516.0
2021-09-29 11:50:00,228.89,229.3,228.72,228.88,55774.0,220.629,221.0242,220.4651,220.6193,55774.0
2021-09-29 12:00:00,228.85,229.53,228.85,229.53,36819.0,220.5904,221.2459,220.5904,221.2459,36819.0
2021-09-29 12:10:00,229.5,229.54,228.99,229.22,38490.0,221.217,221.2555,220.7254,220.9471,38490.0
2021-09-29 12:20:00,229.21,229.71,229.08,229.62,40141.0,220.9374,221.4194,220.8121,221.3326,40141.0
2021-09-29 12:30:00,229.56,229.77,229.44,229.76,41685.0,221.2748,221.4772,221.1591,221.4676,41685.0
2021-09-29 12:40:00,229.73,229.97,229.35,229.52,41075.0,221.4387,221.67,221.0724,221.2362,41075.0
2021-09-29 12:50:00,229.46,229.72,229.16,229.35,30602.0,221.1784,221.429,220.8892,221.0724,30602.0
2021-09-29 13:00:00,229.33,229.34,228.78,228.85,25506.0,221.0531,221.0627,220.5229,220.5904,25506.0
2021-09-29 13:10:00,228.76,228.81,227.9,228.24,35921.0,220.5037,220.5519,219.6747,220.0024,35921.0
2021-09-29 13:20:00,228.31,228.92,228.17,228.85,21935.0,220.0699,220.6579,219.935,220.5904,21935.0
2021-09-29 13:30:00,228.86,229.12,228.62,229.03,20205.0,220.6001,220.8507,220.3687,220.7639,20205.0
2021-09-29 13:40:00,229.05,229.25,228.92,229.11,28735.0,220.7832,220.976,220.6579,220.841,28735.0
2021-09-29 13:50:00,229.14,229.41,229.11,229.41,24485.0,220.87,221.1302,220.841,221.1302,24485.0
2021-09-29 14:00:00,229.38,229.78,229.27,229.71,32434.0,221.1013,221.4869,220.9953,221.4194,32434.0
2021-09-29 14:10:00,229.79,229.96,229.52,229.83,28368.0,221.4965,221.6604,221.2362,221.535,28368.0
2021-09-29 14:20:00,229.83,229.88,229.54,229.81,28751.0,221.535,221.5832,221.2555,221.5158,28751.0
2021-09-29 14:30:00,229.81,230.16,229.73,230.05,28915.0,221.5158,221.8531,221.4387,221.7471,28915.0
2021-09-29 14:40:00,230.02,230.44,230.0,230.41,24648.0,221.7182,222.123,221.6989,222.0941,24648.0
2021-09-29 14:50:00,230.38,231.29,230.22,231.29,74414.0,222.0652,222.9424,221.911,222.9424,74414.0
2021-09-29 15:00:00,231.34,231.4,230.72,231.35,65584.0,222.9906,223.0484,222.3929,223.0002,65584.0
2021-09-29 15:10:00,231.36,231.44,230.55,230.59,60655.0,223.0098,223.0869,222.2291,222.2676,60655.0
2021-09-29 15:20:00,230.56,231.0,230.53,230.91,85437.0,222.2387,222.6628,222.2098,222.5761,85437.0
2021-09-29 15:30:00,230.96,231.18,230.6,230.82,122225.0,222.6243,222.8363,222.2773,222.4893,122225.0
2021-09-29 15:40:00,230.82,230.87,230.1,230.81,162095.0,222.4893,222.5375,221.7953,222.4797,162095.0
2021-09-29 15:50:00,230.67,230.82,230.23,230.37,368858.0,222.3447,222.4893,221.9206,222.0556,368858.0
2021-09-30 09:30:00,232.78,236.57,232.48,235.39,204270.0,224.3786,228.0318,224.0894,226.8944,204270.0
2021-09-30 09:40:00,235.38,235.78,233.66,235.73,96725.0,226.8847,227.2703,225.2268,227.2221,96725.0
2021-09-30 09:50:00,235.81,237.13,235.67,236.61,104911.0,227.2992,228.5716,227.1643,228.0703,104911.0
2021-09-30 10:00:00,236.65,237.16,235.51,236.54,101837.0,228.1089,228.6005,227.01,228.0029,101837.0
2021-09-30 10:10:00,236.52,237.16,235.38,236.07,102394.0,227.9836,228.6005,226.8847,227.5498,102394.0
2021-09-30 10:20:00,236.04,236.61,235.64,236.22,55908.0,227.5209,228.0703,227.1354,227.6944,55908.0
2021-09-30 10:30:00,236.22,236.4,234.96,235.02,45987.0,227.6944,227.8679,226.4799,226.5377,45987.0
2021-09-30 10:40:00,235.05,235.26,234.12,234.94,57917.0,226.5667,226.7691,225.6702,226.4606,57917.0
2021-09-30 10:50:00,234.93,235.06,233.03,233.88,62214.0,226.451,226.5763,224.6196,225.4389,62214.0
2021-09-30 11:00:00,233.84,233.97,232.93,233.11,35554.0,225.4003,225.5256,224.5232,224.6967,35554.0
2021-09-30 11:10:00,233.06,234.22,232.99,234.1,40008.0,224.6485,225.7666,224.581,225.6509,40008.0
2021-09-30 11:20:00,234.09,234.33,233.53,234.33,30902.0,225.6413,225.8726,225.1015,225.8726,30902.0
2021-09-30 11:30:00,234.22,234.33,233.12,233.53,46197.0,225.7666,225.8726,224.7063,225.1015,46197.0
2021-09-30 11:40:00,233.44,233.69,233.18,233.28,64652.0,225.0148,225.2557,224.7641,224.8605,64652.0
2021-09-30 11:50:00,233.43,233.74,233.29,233.7,24253.0,225.0051,225.3039,224.8702,225.2654,24253.0
2021-09-30 12:00:00,233.68,234.08,232.75,232.76,32199.0,225.2461,225.6317,224.3497,224.3593,32199.0
2021-09-30 12:10:00,232.78,233.15,232.62,233.05,25783.0,224.3786,224.7352,224.2244,224.6388,25783.0
2021-09-30 12:20:00,233.13,233.71,233.13,233.45,41898.0,224.7159,225.275,224.7159,225.0244,41898.0
2021-09-30 12:30:00,233.43,234.11,233.37,233.81,45637.0,225.0051,225.6606,224.9473,225.3714,45637.0
2021-09-30 12:40:00,233.8,234.53,233.7,234.17,103265.0,225.3618,226.0654,225.2654,225.7184,103265.0
2021-09-30 12:50:00,234.18,234.18,233.06,233.32,22490.0,225.728,225.728,224.6485,224.8991,22490.0
2021-09-30 13:00:00,233.39,233.73,233.35,233.61,28851.0,224.9666,225.2943,224.928,225.1786,28851.0
2021-09-30 13:10:00,233.65,233.69,233.21,233.45,24731.0,225.2172,225.2557,224.7931,225.0244,24731.0
2021-09-30 13:20:00,233.45,233.45,232.84,233.06,32512.0,225.0244,225.0244,224.4364,224.6485,32512.0
2021-09-30 13:30:00,233.08,233.2,232.67,233.08,25103.0,224.6678,224.7834,224.2725,224.6678,25103.0
2021-09-30 13:40:00,233.05,233.13,232.69,232.78,22274.0,224.6388,224.7159,224.2918,224.3786,22274.0
2021-09-30 13:50:00,232.88,233.64,232.62,233.53,46303.0,224.475,225.2075,224.2244,225.1015,46303.0
2021-09-30 14:00:00,233.53,233.94,233.46,233.77,25051.0,225.1015,225.4967,225.034,225.3328,25051.0
2021-09-30 14:10:00,233.75,233.92,233.34,233.36,34834.0,225.3136,225.4774,224.9184,224.9376,34834.0
2021-09-30 14:20:00,233.38,233.53,233.18,233.51,28766.0,224.9569,225.1015,224.7641,225.0822,28766.0
2021-09-30 14:30:00,233.59,234.0,233.47,233.5,20433.0,225.1593,225.5545,225.0437,225.0726,20433.0
2021-09-30 14:40:00,233.54,233.93,233.39,233.59,20275.0,225.1111,225.4871,224.9666,225.1593,20275.0
2021-09-30 14:50:00,233.62,233.85,233.2,233.23,26755.0,225.1883,225.41,224.7834,224.8123,26755.0
2021-09-30 15:00:00,233.24,233.66,233.2,233.62,38018.0,224.822,225.2268,224.7834,225.1883,38018.0
2021-09-30 15:10:00,233.64,234.05,233.3,233.31,67140.0,225.2075,225.6027,224.8798,224.8894,67140.0
2021-09-30 15:20:00,233.32,233.32,232.63,232.75,41129.0,224.8991,224.8991,224.234,224.3497,41129.0
2021-09-30 15:30:00,232.71,232.97,232.16,232.25,54725.0,224.3111,224.5617,223.781,223.8677,54725.0
2021-09-30 15:40:00,232.23,232.42,231.59,231.6,101413.0,223.8484,224.0316,223.2315,223.2412,101413.0
2021-09-30 15:50:00,231.53,231.99,230.8,230.9,259096.0,223.1737,223.6171,222.47,222.5664,259096.0
2021-10-01 09:30:00,231.0,231.68,227.59,227.65,68968.0,222.6628,223.3183,219.3759,219.4337,68968.0
2021-10-01 09:40:00,227.52,228.8,227.22,228.61,51660.0,219.3084,220.5422,219.0192,220.3591,51660.0
2021-10-01 09:50:00,228.61,228.61,227.66,228.16,34861.0,220.3591,220.3591,219.4434,219.9253,34861.0
2021-10-01 10:00:00,228.28,228.55,227.33,227.78,35953.0,220.041,220.3012,219.1253,219.559,35953.0
2021-10-01 10:10:00,227.78,227.98,226.86,226.86,33817.0,219.559,219.7518,218.6722,218.6722,33817.0
2021-10-01 10:20:00,226.87,226.87,225.45,225.88,54513.0,218.6819,218.6819,217.3131,217.7276,54513.0
2021-10-01 10:30:00,225.98,226.76,225.93,226.3,45133.0,217.824,218.5759,217.7758,218.1325,45133.0
2021-10-01 10:40:00,226.23,227.3,226.22,227.29,35311.0,218.065,219.0964,218.0553,219.0867,35311.0
2021-10-01 10:50:00,227.36,228.12,227.11,228.03,22616.0,219.1542,219.8868,218.9132,219.8,22616.0
2021-10-01 11:00:00,228.03,228.57,227.57,227.8,29499.0,219.8,220.3205,219.3566,219.5783,29499.0
2021-10-01 11:10:00,227.9,229.34,227.82,229.18,33636.0,219.6747,221.0627,219.5976,220.9085,33636.0
2021-10-01 11:20:00,229.14,229.29,228.88,228.99,15926.0,220.87,221.0145,220.6193,220.7254,15926.0
2021-10-01 11:30:00,229.09,229.81,228.92,229.68,29113.0,220.8218,221.5158,220.6579,221.3905,29113.0
2021-10-01 11:40:00,229.77,230.17,229.63,230.1,13432.0,221.4772,221.8628,221.3423,221.7953,13432.0
2021-10-01 11:50:00,230.15,230.29,229.63,229.89,14949.0,221.8435,221.9784,221.3423,221.5929,14949.0
2021-10-01 12:00:00,229.8,230.19,229.7,230.19,9732.0,221.5061,221.8821,221.4097,221.8821,9732.0
2021-10-01 12:10:00,230.2,230.2,229.4,229.69,13495.0,221.8917,221.8917,221.1206,221.4001,13495.0
2021-10-01 12:20:00,229.68,229.96,229.56,229.89,7753.0,221.3905,221.6604,221.2748,221.5929,7753.0
2021-10-01 12:30:00,229.86,229.98,229.58,229.77,8299.0,221.564,221.6796,221.2941,221.4772,8299.0
2021-10-01 12:40:00,229.8,229.91,229.51,229.87,14367.0,221.5061,221.6122,221.2266,221.5736,14367.0
2021-10-01 12:50:00,229.92,229.92,229.51,229.58,8334.0,221.6218,221.6218,221.2266,221.2941,8334.0
2021-10-01 13:00:00,229.58,229.93,229.51,229.93,7035.0,221.2941,221.6314,221.2266,221.6314,7035.0
2021-10-01 13:10:00,229.99,230.0,229.6,229.79,8645.0,221.6893,221.6989,221.3133,221.4965,8645.0
2021-10-01 13:20:00,229.85,230.0,229.64,229.66,9416.0,221.5543,221.6989,221.3519,221.3712,9416.0
2021-10-01 13:30:00,229.66,230.11,229.66,229.99,12165.0,221.3712,221.8049,221.3712,221.6893,12165.0
2021-10-01 13:40:00,230.01,230.59,229.81,230.53,20038.0,221.7086,222.2676,221.5158,222.2098,20038.0
2021-10-01 13:50:00,230.51,230.51,229.79,229.79,20021.0,222.1905,222.1905,221.4965,221.4965,20021.0
2021-10-01 14:00:00,229.91,230.39,229.88,230.23,19831.0,221.6122,222.0748,221.5832,221.9206,19831.0
2021-10-01 14:10:00,230.25,230.31,230.09,230.15,13668.0,221.9399,221.9977,221.7857,221.8435,13668.0
2021-10-01 14:20:00,230.14,230.34,230.06,230.06,18551.0,221.8339,222.0266,221.7567,221.7567,18551.0
2021-10-01 14:30:00,230.07,230.18,229.88,229.94,20247.0,221.7664,221.8724,221.5832,221.6411,20247.0
2021-10-01 14:40:00,229.95,230.1,229.81,229.87,14291.0,221.6507,221.7953,221.5158,221.5736,14291.0
2021-10-01 14:50:00,230.01,230.06,229.81,229.97,14262.0,221.7086,221.7567,221.5158,221.67,14262.0
2021-10-01 15:00:00,230.0,230.18,230.0,230.15,23176.0,221.6989,221.8724,221.6989,221.8435,23176.0
2021-10-01 15:10:00,230.12,230.39,229.91,229.92,41035.0,221.8146,222.0748,221.6122,221.6218,41035.0
2021-10-01 15:20:00,229.97,230.14,229.77,229.85,30569.0,221.67,221.8339,221.4772,221.5543,30569.0
2021-10-01 15:30:00,229.89,230.15,229.7,229.92,47216.0,221.5929,221.8435,221.4097,221.6218,47216.0
2021-10-01 15:40:00,229.94,230.07,229.27,229.36,75911.0,221.6411,221.7664,220.9953,221.082,75911.0
2021-10-01 15:50:00,229.41,230.07,229.24,229.59,168226.0,221.1302,221.7664,220.9663,221.3037,168226.0
2021-10-04 09:30:00,227.8,229.38,227.5,228.71,110925.0,219.5783,221.1013,219.2891,220.4555,110925.0
2021-10-04 09:40:00,228.7,228.85,227.14,228.14,61218.0,220.4458,220.5904,218.9421,219.906,61218.0
2021-10-04 09:50:00,228.14,229.09,228.14,228.77,53320.0,219.906,220.8218,219.906,220.5133,53320.0
2021-10-04 10:00:00,228.85,229.21,228.62,228.98,61033.0,220.5904,220.9374,220.3687,220.7157,61033.0
2021-10-04 10:10:00,228.92,230.19,228.92,229.88,72653.0,220.6579,221.8821,220.6579,221.5832,72653.0
2021-10-04 10:20:00,229.87,230.08,228.23,228.23,75472.0,221.5736,221.776,219.9928,219.9928,75472.0
2021-10-04 10:30:00,228.3,228.3,226.46,226.64,54279.0,220.0603,220.0603,218.2867,218.4602,54279.0
2021-10-04 10:40:00,226.6,226.98,226.07,226.1,29589.0,218.4216,218.7879,217.9108,217.9397,29589.0
2021-10-04 10:50:00,226.14,226.26,225.1,225.41,47184.0,217.9782,218.0939,216.9758,217.2746,47184.0
2021-10-04 11:00:00,225.34,225.97,224.9,225.71,37779.0,217.2071,217.8144,216.783,217.5637,37779.0
2021-10-04 11:10:00,225.63,226.2,225.63,225.8,29548.0,217.4866,218.0361,217.4866,217.6505,29548.0
2021-10-04 11:20:00,225.78,225.81,224.92,225.28,40059.0,217.6312,217.6601,216.8023,217.1493,40059.0
2021-10-04 11:30:00,225.41,225.41,224.27,224.34,32855.0,217.2746,217.2746,216.1757,216.2432,32855.0
2021-10-04 11:40:00,224.26,224.99,224.22,224.7,32691.0,216.1661,216.8697,216.1275,216.5902,32691.0
2021-10-04 11:50:00,224.76,225.24,224.62,225.15,30916.0,216.648,217.1107,216.5131,217.024,30916.0
2021-10-04 12:00:00,224.96,225.82,224.8,225.82,25119.0,216.8408,217.6698,216.6866,217.6698,25119.0
2021-10-04 12:10:00,225.83,225.92,225.25,225.27,25372.0,217.6794,217.7662,217.1203,217.1396,25372.0
2021-10-04 12:20:00,225.32,225.67,224.86,225.6,25334.0,217.1878,217.5252,216.7444,217.4577,25334.0
2021-10-04 12:30:00,225.61,225.93,225.21,225.4,23883.0,217.4674,217.7758,217.0818,217.2649,23883.0
2021-10-04 12:40:00,225.39,225.42,224.94,225.03,25450.0,217.2553,217.2842,216.8215,216.9083,25450.0
2021-10-04 12:50:00,225.06,225.71,224.89,225.28,26494.0,216.9372,217.5637,216.7733,217.1493,26494.0
2021-10-04 13:00:00,225.28,225.74,224.97,225.62,34978.0,217.1493,217.5927,216.8505,217.477,34978.0
2021-10-04 13:10:00,225.7,225.7,225.07,225.43,33488.0,217.5541,217.5541,216.9468,217.2939,33488.0
2021-10-04 13:20:00,225.43,225.43,224.74,224.75,38874.0,217.2939,217.2939,216.6288,216.6384,38874.0
2021-10-04 13:30:00,224.77,224.99,224.52,224.75,44984.0,216.6577,216.8697,216.4167,216.6384,44984.0
2021-10-04 13:40:00,224.72,225.14,224.56,225.07,53520.0,216.6095,217.0143,216.4553,216.9468,53520.0
2021-10-04 13:50:00,225.07,225.19,224.8,224.82,35006.0,216.9468,217.0625,216.6866,216.7059,35006.0
2021-10-04 14:00:00,224.84,225.17,224.38,224.88,47691.0,216.7251,217.0432,216.2817,216.7637,47691.0
2021-10-04 14:10:00,224.86,224.87,224.4,224.76,47695.0,216.7444,216.7541,216.301,216.648,47695.0
2021-10-04 14:20:00,224.73,225.19,224.68,224.99,44178.0,216.6191,217.0625,216.5709,216.8697,44178.0
2021-10-04 14:30:00,224.99,225.15,224.72,224.92,47626.0,216.8697,217.024,216.6095,216.8023,47626.0
2021-10-04 14:40:00,224.92,225.43,224.84,225.4,31727.0,216.8023,217.2939,216.7251,217.2649,31727.0
2021-10-04 14:50:00,225.39,225.73,224.85,225.73,44371.0,217.2553,217.583,216.7348,217.583,44371.0
2021-10-04 15:00:00,225.68,226.6,225.56,226.53,25639.0,217.5348,218.4216,217.4192,218.3542,25639.0
2021-10-04 15:10:00,226.47,226.55,225.85,225.88,27028.0,218.2963,218.3734,217.6987,217.7276,27028.0
2021-10-04 15:20:00,225.91,225.92,224.65,224.84,154644.0,217.7565,217.7662,216.542,216.7251,154644.0
2021-10-04 15:30:00,224.78,225.46,224.48,225.3,138976.0,216.6673,217.3228,216.3781,217.1685,138976.0
2021-10-04 15:40:00,225.31,226.09,225.2,225.59,108117.0,217.1782,217.93,217.0722,217.4481,108117.0
2021-10-04 15:50:00,225.6,225.82,224.66,224.88,361014.0,217.4577,217.6698,216.5516,216.7637,361014.0
2021-10-05 09:30:00,226.44,227.71,226.17,226.42,43573.0,218.2674,219.4916,218.0071,218.2481,43573.0
2021-10-05 09:40:00,226.65,227.14,226.36,226.57,33816.0,218.4698,218.9421,218.1903,218.3927,33816.0
2021-10-05 09:50:00,226.7,227.37,226.54,227.37,27186.0,218.518,219.1638,218.3638,219.1638,27186.0
2021-10-05 10:00:00,227.4,228.73,227.4,228.32,30070.0,219.1928,220.4747,219.1928,220.0795,30070.0
2021-10-05 10:10:00,228.2,228.56,228.06,228.35,33667.0,219.9639,220.3109,219.8289,220.1085,33667.0
2021-10-05 10:20:00,228.3,228.95,228.0,228.91,24542.0,220.0603,220.6868,219.7711,220.6483,24542.0
2021-10-05 10:30:00,228.99,229.52,228.5,228.55,38361.0,220.7254,221.2362,220.2531,220.3012,38361.0
2021-10-05 10:40:00,228.62,228.67,228.01,228.42,13725.0,220.3687,220.4169,219.7807,220.1759,13725.0
2021-10-05 10:50:00,228.42,229.2,228.25,229.13,21679.0,220.1759,220.9278,220.0121,220.8603,21679.0
2021-10-05 11:00:00,229.15,230.09,229.01,229.84,39587.0,220.8796,221.7857,220.7446,221.5447,39587.0
2021-10-05 11:10:00,229.75,230.18,229.73,230.14,40721.0,221.4579,221.8724,221.4387,221.8339,40721.0
2021-10-05 11:20:00,230.13,230.49,229.82,230.45,30435.0,221.8242,222.1712,221.5254,222.1327,30435.0
2021-10-05 11:30:00,230.46,230.85,230.06,230.06,34459.0,222.1423,222.5182,221.7567,221.7567,34459.0
2021-10-05 11:40:00,230.09,230.15,229.54,229.9,36317.0,221.7857,221.8435,221.2555,221.6025,36317.0
2021-10-05 11:50:00,229.79,230.14,229.59,230.0,47345.0,221.4965,221.8339,221.3037,221.6989,47345.0
2021-10-05 12:00:00,230.0,230.95,229.9,230.95,41354.0,221.6989,222.6146,221.6025,222.6146,41354.0
2021-10-05 12:10:00,230.93,231.14,230.54,230.69,14233.0,222.5953,222.7978,222.2194,222.364,14233.0
2021-10-05 12:20:00,230.77,231.08,230.63,230.79,15074.0,222.4411,222.7399,222.3062,222.4604,15074.0
2021-10-05 12:30:00,230.74,230.74,230.22,230.43,15704.0,222.4122,222.4122,221.911,222.1134,15704.0
2021-10-05 12:40:00,230.37,230.7,230.17,230.56,23019.0,222.0556,222.3736,221.8628,222.2387,23019.0
2021-10-05 12:50:00,230.54,230.97,230.49,230.87,24827.0,222.2194,222.6339,222.1712,222.5375,24827.0
2021-10-05 13:00:00,230.87,231.29,230.64,231.22,23101.0,222.5375,222.9424,222.3158,222.8749,23101.0
2021-10-05 13:10:00,231.28,231.28,230.95,231.13,16432.0,222.9327,222.9327,222.6146,222.7881,16432.0
2021-10-05 13:20:00,231.12,231.16,230.62,230.62,14531.0,222.7785,222.817,222.2965,222.2965,14531.0
2021-10-05 13:30:00,230.66,230.85,230.19,230.41,15407.0,222.3351,222.5182,221.8821,222.0941,15407.0
2021-10-05 13:40:00,230.39,230.94,230.3,230.84,26656.0,222.0748,222.605,221.9881,222.5086,26656.0
2021-10-05 13:50:00,230.83,231.09,230.3,231.09,59444.0,222.499,222.7496,221.9881,222.7496,59444.0
2021-10-05 14:00:00,230.99,231.18,230.52,231.06,26306.0,222.6532,222.8363,222.2001,222.7207,26306.0
2021-10-05 14:10:00,231.18,231.31,230.92,231.26,18971.0,222.8363,222.9616,222.5857,222.9134,18971.0
2021-10-05 14:20:00,231.25,232.5,231.21,232.39,67488.0,222.9038,224.1087,222.8652,224.0027,67488.0
2021-10-05 14:30:00,232.39,232.56,231.72,232.07,60452.0,224.0027,224.1665,223.3568,223.6942,60452.0
2021-10-05 14:40:00,232.15,232.25,231.41,231.43,29143.0,223.7713,223.8677,223.058,223.0773,29143.0
2021-10-05 14:50:00,231.46,231.89,231.4,231.7,29142.0,223.1062,223.5207,223.0484,223.3376,29142.0
2021-10-05 15:00:00,231.61,231.93,231.57,231.68,13761.0,223.2508,223.5593,223.2122,223.3183,13761.0
2021-10-05 15:10:00,231.76,232.0,231.67,231.98,37996.0,223.3954,223.6267,223.3086,223.6075,37996.0
2021-10-05 15:20:00,231.94,231.96,231.06,231.25,42605.0,223.5689,223.5882,222.7207,222.9038,42605.0
2021-10-05 15:30:00,231.22,231.61,230.98,231.22,56899.0,222.8749,223.2508,222.6435,222.8749,56899.0
2021-10-05 15:40:00,231.14,231.65,231.08,231.56,72013.0,222.7978,223.2894,222.7399,223.2026,72013.0
2021-10-05 15:50:00,231.61,231.79,230.81,230.91,231636.0,223.2508,223.4243,222.4797,222.5761,231636.0
2021-10-06 09:30:00,230.56,230.76,229.13,230.43,91994.0,222.2387,222.4315,220.8603,222.1134,91994.0
2021-10-06 09:40:00,230.31,230.85,228.63,228.96,71741.0,221.9977,222.5182,220.3784,220.6964,71741.0
2021-10-06 09:50:00,228.99,229.06,227.73,227.86,26868.0,220.7254,220.7928,219.5108,219.6361,26868.0
2021-10-06 10:00:00,228.05,228.2,227.44,227.94,31608.0,219.8193,219.9639,219.2313,219.7133,31608.0
2021-10-06 10:10:00,227.87,228.07,227.56,227.81,58449.0,219.6458,219.8386,219.347,219.588,58449.0
2021-10-06 10:20:00,227.9,229.18,227.83,228.9,28398.0,219.6747,220.9085,219.6072,220.6386,28398.0
2021-10-06 10:30:00,228.96,229.27,228.52,229.05,54540.0,220.6964,220.9953,220.2723,220.7832,54540.0
2021-10-06 10:40:00,229.2,229.2,227.93,228.31,42043.0,220.9278,220.9278,219.7036,220.0699,42043.0
2021-10-06 10:50:00,228.34,228.87,228.12,228.57,44795.0,220.0988,220.6097,219.8868,220.3205,44795.0
2021-10-06 11:00:00,228.57,228.61,227.74,227.78,31646.0,220.3205,220.3591,219.5205,219.559,31646.0
2021-10-06 11:10:00,227.86,228.46,227.54,228.24,31239.0,219.6361,220.2145,219.3277,220.0024,31239.0
2021-10-06 11:20:00,228.2,228.24,227.35,227.56,28126.0,219.9639,220.0024,219.1446,219.347,28126.0
2021-10-06 11:30:00,227.7,227.72,226.77,227.24,18170.0,219.4819,219.5012,218.5855,219.0385,18170.0
2021-10-06 11:40:00,227.28,227.28,226.94,227.07,14465.0,219.0771,219.0771,218.7494,218.8747,14465.0
2021-10-06 11:50:00,227.15,227.49,226.98,227.42,22965.0,218.9518,219.2795,218.7879,219.212,22965.0
2021-10-06 12:00:00,227.43,227.43,226.6,226.63,25755.0,219.2217,219.2217,218.4216,218.4505,25755.0
2021-10-06 12:10:00,226.69,226.87,226.44,226.84,16992.0,218.5084,218.6819,218.2674,218.653,16992.0
2021-10-06 12:20:00,226.79,226.85,226.17,226.53,15184.0,218.6048,218.6626,218.0071,218.3542,15184.0
2021-10-06 12:30:00,226.53,226.59,226.26,226.39,18573.0,218.3542,218.412,218.0939,218.2192,18573.0
2021-10-06 12:40:00,226.47,226.69,226.32,226.32,12007.0,218.2963,218.5084,218.1517,218.1517,12007.0
2021-10-06 12:50:00,226.56,226.65,226.25,226.25,20144.0,218.3831,218.4698,218.0843,218.0843,20144.0
2021-10-06 13:00:00,226.33,226.44,226.05,226.38,21691.0,218.1614,218.2674,217.8915,218.2096,21691.0
2021-10-06 13:10:00,226.4,226.84,226.17,226.43,20983.0,218.2288,218.653,218.0071,218.2578,20983.0
2021-10-06 13:20:00,226.41,227.11,226.4,227.11,17306.0,218.2385,218.9132,218.2288,218.9132,17306.0
2021-10-06 13:30:00,227.14,228.22,227.08,228.07,24502.0,218.9421,219.9832,218.8843,219.8386,24502.0
2021-10-06 13:40:00,228.08,228.08,227.83,227.95,12222.0,219.8482,219.8482,219.6072,219.7229,12222.0
2021-10-06 13:50:00,227.95,227.95,227.5,227.56,17275.0,219.7229,219.7229,219.2891,219.347,17275.0
2021-10-06 14:00:00,227.74,227.89,227.47,227.54,20820.0,219.5205,219.6651,219.2602,219.3277,20820.0
2021-10-06 14:10:00,227.62,228.1,227.59,228.1,27479.0,219.4048,219.8675,219.3759,219.8675,27479.0
2021-10-06 14:20:00,228.13,228.18,227.63,227.67,18720.0,219.8964,219.9446,219.4145,219.453,18720.0
2021-10-06 14:30:00,227.67,227.85,227.47,227.58,20059.0,219.453,219.6265,219.2602,219.3663,20059.0
2021-10-06 14:40:00,227.63,227.83,227.52,227.56,17126.0,219.4145,219.6072,219.3084,219.347,17126.0
2021-10-06 14:50:00,227.55,227.65,227.16,227.2,24902.0,219.3373,219.4337,218.9614,219.0,24902.0
2021-10-06 15:00:00,227.23,227.27,226.91,226.97,25977.0,219.0289,219.0674,218.7204,218.7783,25977.0
2021-10-06 15:10:00,227.0,227.27,226.83,227.1,31345.0,218.8072,219.0674,218.6433,218.9036,31345.0
2021-10-06 15:20:00,227.15,227.41,226.93,227.41,25592.0,218.9518,219.2024,218.7397,219.2024,25592.0
2021-10-06 15:30:00,227.4,227.45,226.73,226.91,41421.0,219.1928,219.2409,218.5469,218.7204,41421.0
2021-10-06 15:40:00,226.95,227.53,226.89,227.5,49183.0,218.759,219.3181,218.7012,219.2891,49183.0
2021-10-06 15:50:00,227.53,228.07,227.53,227.82,191220.0,219.3181,219.8386,219.3181,219.5976,191220.0
2021-10-07 09:30:00,229.12,231.21,229.0,230.76,50716.0,220.8507,222.8652,220.735,222.4315,50716.0
2021-10-07 09:40:00,230.73,231.85,230.4,230.55,41896.0,222.4026,223.4821,222.0845,222.2291,41896.0
2021-10-07 09:50:00,230.67,231.04,229.79,231.04,20811.0,222.3447,222.7014,221.4965,222.7014,20811.0
2021-10-07 10:00:00,231.05,232.58,230.79,232.45,28785.0,222.711,224.1858,222.4604,224.0605,28785.0
2021-10-07 10:10:00,232.44,232.96,232.29,232.46,46186.0,224.0508,224.5521,223.9063,224.0701,46186.0
2021-10-07 10:20:00,232.55,232.96,232.39,232.95,25881.0,224.1569,224.5521,224.0027,224.5424,25881.0
2021-10-07 10:30:00,232.92,233.25,232.85,233.18,27903.0,224.5135,224.8316,224.4461,224.7641,27903.0
2021-10-07 10:40:00,233.11,233.33,232.39,232.44,25356.0,224.6967,224.9087,224.0027,224.0508,25356.0
2021-10-07 10:50:00,232.47,233.32,232.42,233.15,32751.0,224.0798,224.8991,224.0316,224.7352,32751.0
2021-10-07 11:00:00,233.09,233.37,232.61,232.64,20324.0,224.6774,224.9473,224.2147,224.2436,20324.0
2021-10-07 11:10:00,232.66,233.02,232.22,232.26,20217.0,224.2629,224.6099,223.8388,223.8773,20217.0
2021-10-07 11:20:00,232.23,232.27,232.0,232.25,11814.0,223.8484,223.887,223.6267,223.8677,11814.0
2021-10-07 11:30:00,232.15,233.3,232.15,233.09,29237.0,223.7713,224.8798,223.7713,224.6774,29237.0
2021-10-07 11:40:00,233.07,233.33,232.69,233.29,16058.0,224.6581,224.9087,224.2918,224.8702,16058.0
2021-10-07 11:50:00,233.25,233.79,233.2,233.79,51688.0,224.8316,225.3521,224.7834,225.3521,51688.0
2021-10-07 12:00:00,233.73,233.84,233.06,233.12,13126.0,225.2943,225.4003,224.6485,224.7063,13126.0
2021-10-07 12:10:00,233.09,233.25,232.84,232.93,11654.0,224.6774,224.8316,224.4364,224.5232,11654.0
2021-10-07 12:20:00,232.92,233.39,232.83,233.39,17649.0,224.5135,224.9666,224.4268,224.9666,17649.0
2021-10-07 12:30:00,233.38,233.71,233.25,233.71,22999.0,224.9569,225.275,224.8316,225.275,22999.0
2021-10-07 12:40:00,233.7,233.7,233.34,233.41,25909.0,225.2654,225.2654,224.9184,224.9858,25909.0
2021-10-07 12:50:00,233.37,233.47,233.26,233.47,14209.0,224.9473,225.0437,224.8413,225.0437,14209.0
2021-10-07 13:00:00,233.41,233.54,232.96,233.54,23421.0,224.9858,225.1111,224.5521,225.1111,23421.0
2021-10-07 13:10:00,233.6,233.82,233.31,233.67,12610.0,225.169,225.381,224.8894,225.2365,12610.0
2021-10-07 13:20:00,233.65,233.95,233.61,233.92,12151.0,225.2172,225.5064,225.1786,225.4774,12151.0
2021-10-07 13:30:00,233.96,234.04,233.56,233.63,18555.0,225.516,225.5931,225.1304,225.1979,18555.0
2021-10-07 13:40:00,233.63,234.02,233.48,233.55,30189.0,225.1979,225.5738,225.0533,225.1208,30189.0
2021-10-07 13:50:00,233.6,233.93,233.51,233.93,17181.0,225.169,225.4871,225.0822,225.4871,17181.0
2021-10-07 14:00:00,233.78,233.82,233.0,233.11,21086.0,225.3425,225.381,224.5906,224.6967,21086.0
2021-10-07 14:10:00,233.09,233.17,232.84,233.09,17196.0,224.6774,224.7545,224.4364,224.6774,17196.0
2021-10-07 14:20:00,233.1,233.39,232.88,233.26,24923.0,224.687,224.9666,224.475,224.8413,24923.0
2021-10-07 14:30:00,233.14,233.88,233.14,233.48,56840.0,224.7256,225.4389,224.7256,225.0533,56840.0
2021-10-07 14:40:00,233.54,233.7,233.21,233.51,15395.0,225.1111,225.2654,224.7931,225.0822,15395.0
2021-10-07 14:50:00,233.46,233.5,233.03,233.13,10355.0,225.034,225.0726,224.6196,224.7159,10355.0
2021-10-07 15:00:00,233.11,233.39,232.98,233.32,16344.0,224.6967,224.9666,224.5714,224.8991,16344.0
2021-10-07 15:10:00,233.21,234.06,233.1,233.94,22629.0,224.7931,225.6124,224.687,225.4967,22629.0
2021-10-07 15:20:00,233.9,234.11,233.62,233.67,33170.0,225.4582,225.6606,225.1883,225.2365,33170.0
2021-10-07 15:30:00,233.66,233.67,233.09,233.14,31221.0,225.2268,225.2365,224.6774,224.7256,31221.0
2021-10-07 15:40:00,233.21,233.36,232.88,233.13,41556.0,224.7931,224.9376,224.475,224.7159,41556.0
2021-10-07 15:50:00,233.02,233.18,232.69,233.18,139338.0,224.6099,224.7641,224.2918,224.7641,139338.0
2021-10-08 09:30:00,233.42,234.85,233.42,234.35,65285.0,224.9955,226.3739,224.9955,225.8919,65285.0
2021-10-08 09:40:00,234.29,234.74,232.91,232.98,37396.0,225.8341,226.2678,224.5039,224.5714,37396.0
2021-10-08 09:50:00,233.0,233.21,232.32,232.76,22515.0,224.5906,224.7931,223.9352,224.3593,22515.0
2021-10-08 10:00:00,233.0,233.56,232.8,233.28,22801.0,224.5906,225.1304,224.3979,224.8605,22801.0
2021-10-08 10:10:00,233.25,233.25,232.34,232.8,24332.0,224.8316,224.8316,223.9545,224.3979,24332.0
2021-10-08 10:20:00,232.93,232.99,232.47,232.69,17093.0,224.5232,224.581,224.0798,224.2918,17093.0
2021-10-08 10:30:00,232.54,232.92,231.99,231.99,21396.0,224.1472,224.5135,223.6171,223.6171,21396.0
2021-10-08 10:40:00,231.97,232.7,231.55,232.7,14914.0,223.5978,224.3015,223.193,224.3015,14914.0
2021-10-08 10:50:00,232.71,232.89,232.47,232.67,29068.0,224.3111,224.4846,224.0798,224.2725,29068.0
2021-10-08 11:00:00,232.7,232.91,232.42,232.65,24855.0,224.3015,224.5039,224.0316,224.2533,24855.0
2021-10-08 11:10:00,232.69,232.81,232.51,232.81,15221.0,224.2918,224.4075,224.1183,224.4075,15221.0
2021-10-08 11:20:00,232.92,234.8,232.7,234.0,231209.0,224.5135,226.3257,224.3015,225.5545,231209.0
2021-10-08 11:30:00,234.01,234.01,233.32,233.81,69562.0,225.5642,225.5642,224.8991,225.3714,69562.0
2021-10-08 11:40:00,233.78,234.85,233.77,234.79,74181.0,225.3425,226.3739,225.3328,226.316,74181.0
2021-10-08 11:50:00,234.83,234.96,234.25,234.35,40764.0,226.3546,226.4799,225.7955,225.8919,40764.0
2021-10-08 12:00:00,234.38,234.48,234.03,234.18,29509.0,225.9208,226.0172,225.5835,225.728,29509.0
2021-10-08 12:10:00,234.22,234.74,234.15,234.63,41460.0,225.7666,226.2678,225.6991,226.1618,41460.0
2021-10-08 12:20:00,234.67,235.43,234.52,234.61,219740.0,226.2004,226.9329,226.0558,226.1425,219740.0
2021-10-08 12:30:00,234.63,234.77,234.25,234.61,38117.0,226.1618,226.2968,225.7955,226.1425,38117.0
2021-10-08 12:40:00,234.54,234.7,234.36,234.53,14540.0,226.0751,226.2293,225.9016,226.0654,14540.0
2021-10-08 12:50:00,234.57,234.94,234.41,234.87,30590.0,226.104,226.4606,225.9497,226.3931,30590.0
2021-10-08 13:00:00,234.89,235.02,234.66,234.66,16043.0,226.4124,226.5377,226.1907,226.1907,16043.0
2021-10-08 13:10:00,234.67,234.89,234.35,234.35,26572.0,226.2004,226.4124,225.8919,225.8919,26572.0
2021-10-08 13:20:00,234.35,234.56,234.27,234.48,12427.0,225.8919,226.0943,225.8148,226.0172,12427.0
2021-10-08 13:30:00,234.41,234.79,234.34,234.7,15012.0,225.9497,226.316,225.8823,226.2293,15012.0
2021-10-08 13:40:00,234.67,234.67,234.42,234.62,8336.0,226.2004,226.2004,225.9594,226.1522,8336.0
2021-10-08 13:50:00,234.61,234.89,234.49,234.78,15126.0,226.1425,226.4124,226.0269,226.3064,15126.0
2021-10-08 14:00:00,234.78,235.15,234.71,235.09,15343.0,226.3064,226.663,226.2389,226.6052,15343.0
2021-10-08 14:10:00,235.09,235.45,235.01,235.27,21194.0,226.6052,226.9522,226.5281,226.7787,21194.0
2021-10-08 14:20:00,235.3,235.51,235.24,235.44,16695.0,226.8076,227.01,226.7498,226.9426,16695.0
2021-10-08 14:30:00,235.48,235.81,235.36,235.48,27051.0,226.9811,227.2992,226.8655,226.9811,27051.0
2021-10-08 14:40:00,235.49,235.6,235.33,235.39,20401.0,226.9908,227.0968,226.8365,226.8944,20401.0
2021-10-08 14:50:00,235.39,235.5,235.08,235.19,28418.0,226.8944,227.0004,226.5956,226.7016,28418.0
2021-10-08 15:00:00,235.22,235.25,235.1,235.11,23473.0,226.7305,226.7594,226.6148,226.6245,23473.0
2021-10-08 15:10:00,235.11,235.24,235.03,235.09,24734.0,226.6245,226.7498,226.5474,226.6052,24734.0
2021-10-08 15:20:00,235.08,235.12,234.7,234.8,31668.0,226.5956,226.6341,226.2293,226.3257,31668.0
2021-10-08 15:30:00,234.82,234.95,234.36,234.49,32373.0,226.345,226.4703,225.9016,226.0269,32373.0
2021-10-08 15:40:00,234.45,234.52,234.02,234.08,43639.0,225.9883,226.0558,225.5738,225.6317,43639.0
2021-10-08 15:50:00,234.07,234.47,233.84,233.95,173598.0,225.622,226.0076,225.4003,225.5064,173598.0
2021-10-11 09:30:00,236.7,237.37,235.27,236.7,70251.0,228.1571,228.8029,226.7787,228.1571,70251.0
2021-10-11 09:40:00,236.55,237.3,235.7,235.7,33997.0,228.0125,228.7354,227.1932,227.1932,33997.0
2021-10-11 09:50:00,235.74,236.67,235.51,236.57,72062.0,227.2317,228.1282,227.01,228.0318,72062.0
2021-10-11 10:00:00,236.66,237.47,236.45,236.79,34353.0,228.1185,228.8993,227.9161,228.2439,34353.0
2021-10-11 10:10:00,236.73,237.46,236.73,237.28,18600.0,228.186,228.8897,228.186,228.7162,18600.0
2021-10-11 10:20:00,237.47,237.6,236.72,236.93,22061.0,228.8993,229.0246,228.1764,228.3788,22061.0
2021-10-11 10:30:00,236.95,237.94,236.95,237.8,24454.0,228.3981,229.3523,228.3981,229.2174,24454.0
2021-10-11 10:40:00,237.79,237.82,237.07,237.27,19827.0,229.2078,229.2367,228.5137,228.7065,19827.0
2021-10-11 10:50:00,237.27,237.74,237.27,237.48,15920.0,228.7065,229.1596,228.7065,228.9089,15920.0
2021-10-11 11:00:00,237.49,237.99,237.45,237.63,23394.0,228.9186,229.4005,228.88,229.0535,23394.0
2021-10-11 11:10:00,237.66,237.99,237.37,237.43,26210.0,229.0825,229.4005,228.8029,228.8608,26210.0
2021-10-11 11:20:00,237.46,237.55,237.25,237.41,17757.0,228.8897,228.9764,228.6872,228.8415,17757.0
2021-10-11 11:30:00,237.52,237.57,237.21,237.39,19758.0,228.9475,228.9957,228.6487,228.8222,19758.0
2021-10-11 11:40:00,237.34,237.43,236.95,236.95,14982.0,228.774,228.8608,228.3981,228.3981,14982.0
2021-10-11 11:50:00,236.89,236.95,236.55,236.58,14970.0,228.3402,228.3981,228.0125,228.0414,14970.0
2021-10-11 12:00:00,236.51,236.83,236.1,236.43,26598.0,227.974,228.2824,227.5788,227.8968,26598.0
2021-10-11 12:10:00,236.38,236.49,236.13,236.49,11229.0,227.8486,227.9547,227.6077,227.9547,11229.0
2021-10-11 12:20:00,236.42,236.66,236.31,236.6,20553.0,227.8872,228.1185,227.7812,228.0607,20553.0
2021-10-11 12:30:00,236.63,236.65,236.24,236.34,12371.0,228.0896,228.1089,227.7137,227.8101,12371.0
2021-10-11 12:40:00,236.32,236.43,236.17,236.29,12053.0,227.7908,227.8968,227.6462,227.7619,12053.0
2021-10-11 12:50:00,236.25,236.25,235.88,235.97,10892.0,227.7233,227.7233,227.3667,227.4534,10892.0
2021-10-11 13:00:00,235.97,235.97,235.32,235.56,18719.0,227.4534,227.4534,226.8269,227.0582,18719.0
2021-10-11 13:10:00,235.58,235.74,235.43,235.65,19216.0,227.0775,227.2317,226.9329,227.145,19216.0
2021-10-11 13:20:00,235.68,235.77,234.84,235.03,20163.0,227.1739,227.2607,226.3642,226.5474,20163.0
2021-10-11 13:30:00,235.07,235.08,234.72,234.75,11719.0,226.5859,226.5956,226.2486,226.2775,11719.0
2021-10-11 13:40:00,234.77,234.8,234.51,234.57,19811.0,226.2968,226.3257,226.0461,226.104,19811.0
2021-10-11 13:50:00,234.55,234.66,234.3,234.57,13780.0,226.0847,226.1907,225.8437,226.104,13780.0
2021-10-11 14:00:00,234.48,234.86,234.48,234.81,13037.0,226.0172,226.3835,226.0172,226.3353,13037.0
2021-10-11 14:10:00,234.79,235.0,234.66,234.73,16762.0,226.316,226.5185,226.1907,226.2582,16762.0
2021-10-11 14:20:00,234.65,234.77,234.4,234.57,18173.0,226.1811,226.2968,225.9401,226.104,18173.0
2021-10-11 14:30:00,234.59,234.74,234.37,234.37,11701.0,226.1233,226.2678,225.9112,225.9112,11701.0
2021-10-11 14:40:00,234.39,234.82,234.39,234.7,16713.0,225.9305,226.345,225.9305,226.2293,16713.0
2021-10-11 14:50:00,234.69,234.85,234.55,234.72,14020.0,226.2196,226.3739,226.0847,226.2486,14020.0
2021-10-11 15:00:00,234.69,235.02,234.6,234.74,21739.0,226.2196,226.5377,226.1329,226.2678,21739.0
2021-10-11 15:10:00,234.75,234.81,234.6,234.62,17960.0,226.2775,226.3353,226.1329,226.1522,17960.0
2021-10-11 15:20:00,234.61,234.64,234.13,234.13,19971.0,226.1425,226.1714,225.6799,225.6799,19971.0
2021-10-11 15:30:00,234.17,234.29,233.97,234.23,22595.0,225.7184,225.8341,225.5256,225.7762,22595.0
2021-10-11 15:40:00,234.23,234.32,233.98,234.11,26122.0,225.7762,225.863,225.5353,225.6606,26122.0
2021-10-11 15:50:00,234.16,234.16,233.6,233.68,105145.0,225.7088,225.7088,225.169,225.2461,105145.0
2021-10-12 09:30:00,234.7,235.07,233.28,234.41,50839.0,226.2293,226.5859,224.8605,225.9497,50839.0
2021-10-12 09:40:00,234.34,234.42,232.69,233.06,27478.0,225.8823,225.9594,224.2918,224.6485,27478.0
2021-10-12 09:50:00,232.97,233.67,232.74,233.14,11316.0,224.5617,225.2365,224.34,224.7256,11316.0
2021-10-12 10:00:00,233.02,233.49,232.55,232.65,19323.0,224.6099,225.063,224.1569,224.2533,19323.0
2021-10-12 10:10:00,232.77,233.73,232.68,233.59,13905.0,224.3689,225.2943,224.2822,225.1593,13905.0
2021-10-12 10:20:00,233.45,233.92,233.27,233.53,11303.0,225.0244,225.4774,224.8509,225.1015,11303.0
2021-10-12 10:30:00,233.55,233.93,233.36,233.84,12164.0,225.1208,225.4871,224.9376,225.4003,12164.0
2021-10-12 10:40:00,233.79,233.96,233.53,233.74,11287.0,225.3521,225.516,225.1015,225.3039,11287.0
2021-10-12 10:50:00,233.72,233.98,233.54,233.83,12287.0,225.2847,225.5353,225.1111,225.3907,12287.0
2021-10-12 11:00:00,233.87,234.58,233.84,234.5,15957.0,225.4292,226.1136,225.4003,226.0365,15957.0
2021-10-12 11:10:00,234.5,234.61,233.56,233.56,16075.0,226.0365,226.1425,225.1304,225.1304,16075.0
2021-10-12 11:20:00,233.59,234.43,233.45,234.14,24156.0,225.1593,225.969,225.0244,225.6895,24156.0
2021-10-12 11:30:00,234.15,234.58,233.61,233.79,24446.0,225.6991,226.1136,225.1786,225.3521,24446.0
2021-10-12 11:40:00,233.66,233.66,233.23,233.31,11356.0,225.2268,225.2268,224.8123,224.8894,11356.0
2021-10-12 11:50:00,233.37,233.78,233.33,233.69,10578.0,224.9473,225.3425,224.9087,225.2557,10578.0
2021-10-12 12:00:00,233.7,233.92,233.54,233.6,12257.0,225.2654,225.4774,225.1111,225.169,12257.0
2021-10-12 12:10:00,233.6,233.69,233.16,233.23,9538.0,225.169,225.2557,224.7449,224.8123,9538.0
2021-10-12 12:20:00,233.23,233.23,232.9,233.06,7791.0,224.8123,224.8123,224.4942,224.6485,7791.0
2021-10-12 12:30:00,233.06,233.06,232.46,232.63,15565.0,224.6485,224.6485,224.0701,224.234,15565.0
2021-10-12 12:40:00,232.7,232.83,232.54,232.69,8132.0,224.3015,224.4268,224.1472,224.2918,8132.0
2021-10-12 12:50:00,232.74,232.86,232.57,232.71,9838.0,224.34,224.4557,224.1762,224.3111,9838.0
2021-10-12 13:00:00,232.7,232.76,232.29,232.29,23390.0,224.3015,224.3593,223.9063,223.9063,23390.0
2021-10-12 13:10:00,232.3,232.51,232.17,232.21,10153.0,223.9159,224.1183,223.7906,223.8292,10153.0
2021-10-12 13:20:00,232.19,232.26,232.0,232.06,15031.0,223.8099,223.8773,223.6267,223.6846,15031.0
2021-10-12 13:30:00,232.06,232.22,231.98,232.21,25468.0,223.6846,223.8388,223.6075,223.8292,25468.0
2021-10-12 13:40:00,232.27,232.49,232.21,232.39,8737.0,223.887,224.099,223.8292,224.0027,8737.0
2021-10-12 13:50:00,232.42,232.54,232.12,232.17,9825.0,224.0316,224.1472,223.7424,223.7906,9825.0
2021-10-12 14:00:00,232.14,232.38,232.06,232.31,12225.0,223.7617,223.993,223.6846,223.9255,12225.0
2021-10-12 14:10:00,232.38,232.8,232.31,232.64,11436.0,223.993,224.3979,223.9255,224.2436,11436.0
2021-10-12 14:20:00,232.63,232.77,232.55,232.72,12713.0,224.234,224.3689,224.1569,224.3207,12713.0
2021-10-12 14:30:00,232.71,232.72,232.4,232.47,12134.0,224.3111,224.3207,224.0123,224.0798,12134.0
2021-10-12 14:40:00,232.46,232.71,232.45,232.6,14293.0,224.0701,224.3111,224.0605,224.2051,14293.0
2021-10-12 14:50:00,232.58,232.64,232.35,232.53,26137.0,224.1858,224.2436,223.9641,224.1376,26137.0
2021-10-12 15:00:00,232.46,232.83,232.46,232.79,18336.0,224.0701,224.4268,224.0701,224.3882,18336.0
2021-10-12 15:10:00,232.79,232.92,232.75,232.83,19812.0,224.3882,224.5135,224.3497,224.4268,19812.0
2021-10-12 15:20:00,232.84,233.15,232.81,233.11,25003.0,224.4364,224.7352,224.4075,224.6967,25003.0
2021-10-12 15:30:00,233.1,233.28,232.87,232.88,40832.0,224.687,224.8605,224.4653,224.475,40832.0
2021-10-12 15:40:00,232.87,232.87,231.98,232.17,32553.0,224.4653,224.4653,223.6075,223.7906,32553.0
2021-10-12 15:50:00,232.14,233.01,232.01,232.78,91902.0,223.7617,224.6003,223.6364,224.3786,91902.0
2021-10-13 09:30:00,234.07,234.95,233.66,234.06,38980.0,225.622,226.4703,225.2268,225.6124,38980.0
2021-10-13 09:40:00,234.09,234.09,233.02,233.07,14511.0,225.6413,225.6413,224.6099,224.6581,14511.0
2021-10-13 09:50:00,233.12,233.42,232.8,233.42,15490.0,224.7063,224.9955,224.3979,224.9955,15490.0
2021-10-13 10:00:00,233.3,233.7,232.84,233.7,16497.0,224.8798,225.2654,224.4364,225.2654,16497.0
2021-10-13 10:10:00,233.78,233.9,233.18,233.61,23658.0,225.3425,225.4582,224.7641,225.1786,23658.0
2021-10-13 10:20:00,233.62,233.86,233.09,233.71,29827.0,225.1883,225.4196,224.6774,225.275,29827.0
2021-10-13 10:30:00,233.63,235.29,233.42,234.92,41198.0,225.1979,226.798,224.9955,226.4413,41198.0
2021-10-13 10:40:00,234.95,235.0,234.18,234.41,24201.0,226.4703,226.5185,225.728,225.9497,24201.0
2021-10-13 10:50:00,234.36,234.84,234.08,234.09,20327.0,225.9016,226.3642,225.6317,225.6413,20327.0
2021-10-13 11:00:00,234.14,234.36,233.5,233.76,17862.0,225.6895,225.9016,225.0726,225.3232,17862.0
2021-10-13 11:10:00,233.89,234.35,233.85,234.3,18848.0,225.4485,225.8919,225.41,225.8437,18848.0
2021-10-13 11:20:00,234.33,234.53,233.94,234.09,14678.0,225.8726,226.0654,225.4967,225.6413,14678.0
2021-10-13 11:30:00,234.15,234.65,234.02,234.65,22329.0,225.6991,226.1811,225.5738,226.1811,22329.0
2021-10-13 11:40:00,234.55,235.72,234.53,235.29,18913.0,226.0847,227.2125,226.0654,226.798,18913.0
2021-10-13 11:50:00,235.4,235.73,235.31,235.54,24699.0,226.904,227.2221,226.8173,227.039,24699.0
2021-10-13 12:00:00,235.62,236.11,235.41,236.09,47090.0,227.1161,227.5884,226.9137,227.5691,47090.0
2021-10-13 12:10:00,236.16,236.2,235.7,235.84,14107.0,227.6366,227.6751,227.1932,227.3281,14107.0
2021-10-13 12:20:00,235.88,235.92,235.38,235.9,23706.0,227.3667,227.4053,226.8847,227.386,23706.0
2021-10-13 12:30:00,235.9,236.22,235.84,236.2,20639.0,227.386,227.6944,227.3281,227.6751,20639.0
2021-10-13 12:40:00,236.2,236.28,236.1,236.23,10894.0,227.6751,227.7523,227.5788,227.7041,10894.0
2021-10-13 12:50:00,236.21,236.31,236.07,236.26,11163.0,227.6848,227.7812,227.5498,227.733,11163.0
2021-10-13 13:00:00,236.29,236.56,236.21,236.55,11697.0,227.7619,228.0222,227.6848,228.0125,11697.0
2021-10-13 13:10:00,236.6,236.77,236.49,236.76,14103.0,228.0607,228.2246,227.9547,228.2149,14103.0
2021-10-13 13:20:00,236.79,237.25,236.69,237.16,18887.0,228.2439,228.6872,228.1475,228.6005,18887.0
2021-10-13 13:30:00,237.21,237.57,237.19,237.55,19337.0,228.6487,228.9957,228.6294,228.9764,19337.0
2021-10-13 13:40:00,237.54,237.77,237.33,237.41,22618.0,228.9668,229.1885,228.7644,228.8415,22618.0
2021-10-13 13:50:00,237.39,237.48,237.09,237.25,22187.0,228.8222,228.9089,228.533,228.6872,22187.0
2021-10-13 14:00:00,237.23,237.92,236.54,237.13,31413.0,228.668,229.3331,228.0029,228.5716,31413.0
2021-10-13 14:10:00,237.1,237.56,236.95,237.41,18104.0,228.5427,228.9861,228.3981,228.8415,18104.0
2021-10-13 14:20:00,237.42,237.48,236.51,236.74,37283.0,228.8511,228.9089,227.974,228.1957,37283.0
2021-10-13 14:30:00,236.68,236.72,236.4,236.4,18830.0,228.1378,228.1764,227.8679,227.8679,18830.0
2021-10-13 14:40:00,236.38,236.38,235.9,236.13,20606.0,227.8486,227.8486,227.386,227.6077,20606.0
2021-10-13 14:50:00,236.13,236.36,236.05,236.3,30588.0,227.6077,227.8294,227.5306,227.7715,30588.0
2021-10-13 15:00:00,236.31,236.57,235.93,236.53,18284.0,227.7812,228.0318,227.4149,227.9932,18284.0
2021-10-13 15:10:00,236.52,236.76,236.18,236.52,29016.0,227.9836,228.2149,227.6559,227.9836,29016.0
2021-10-13 15:20:00,236.56,236.56,236.17,236.26,26854.0,228.0222,228.0222,227.6462,227.733,26854.0
2021-10-13 15:30:00,236.26,236.46,236.1,236.18,37835.0,227.733,227.9258,227.5788,227.6559,37835.0
2021-10-13 15:40:00,236.19,236.55,236.18,236.55,65121.0,227.6655,228.0125,227.6559,228.0125,65121.0
2021-10-13 15:50:00,236.53,236.78,236.18,236.52,190608.0,227.9932,228.2342,227.6559,227.9836,190608.0
2021-10-14 09:30:00,237.01,238.44,235.2,235.98,75482.0,228.4559,229.8343,226.7112,227.4631,75482.0
2021-10-14 09:40:00,236.16,236.34,235.04,235.53,17565.0,227.6366,227.8101,226.557,227.0293,17565.0
2021-10-14 09:50:00,235.34,235.44,234.26,234.38,46902.0,226.8462,226.9426,225.8052,225.9208,46902.0
2021-10-14 10:00:00,234.65,235.58,234.48,234.7,19523.0,226.1811,227.0775,226.0172,226.2293,19523.0
2021-10-14 10:10:00,234.6,234.83,234.11,234.56,53462.0,226.1329,226.3546,225.6606,226.0943,53462.0
2021-10-14 10:20:00,234.62,235.49,234.62,235.26,29341.0,226.1522,226.9908,226.1522,226.7691,29341.0
2021-10-14 10:30:00,235.25,235.5,235.01,235.5,13090.0,226.7594,227.0004,226.5281,227.0004,13090.0
2021-10-14 10:40:00,235.51,235.77,235.23,235.76,13916.0,227.01,227.2607,226.7402,227.251,13916.0
2021-10-14 10:50:00,235.75,236.14,235.48,236.13,22262.0,227.2414,227.6173,226.9811,227.6077,22262.0
2021-10-14 11:00:00,236.13,236.13,235.61,235.72,12515.0,227.6077,227.6077,227.1064,227.2125,12515.0
2021-10-14 11:10:00,235.8,236.15,235.77,236.11,15423.0,227.2896,227.6269,227.2607,227.5884,15423.0
2021-10-14 11:20:00,236.13,236.61,236.13,236.28,22594.0,227.6077,228.0703,227.6077,227.7523,22594.0
2021-10-14 11:30:00,236.35,236.42,236.1,236.14,12481.0,227.8197,227.8872,227.5788,227.6173,12481.0
2021-10-14 11:40:00,236.14,236.5,236.14,236.28,20243.0,227.6173,227.9643,227.6173,227.7523,20243.0
2021-10-14 11:50:00,236.19,236.38,236.07,236.34,41330.0,227.6655,227.8486,227.5498,227.8101,41330.0
2021-10-14 12:00:00,236.34,236.46,235.82,235.85,12214.0,227.8101,227.9258,227.3089,227.3378,12214.0
2021-10-14 12:10:00,235.84,235.94,235.71,235.73,6652.0,227.3281,227.4245,227.2028,227.2221,6652.0
2021-10-14 12:20:00,235.67,235.75,235.5,235.57,9072.0,227.1643,227.2414,227.0004,227.0679,9072.0
2021-10-14 12:30:00,235.58,235.75,235.52,235.67,17888.0,227.0775,227.2414,227.0197,227.1643,17888.0
2021-10-14 12:40:00,235.71,235.71,235.38,235.51,19892.0,227.2028,227.2028,226.8847,227.01,19892.0
2021-10-14 12:50:00,235.46,235.93,235.45,235.8,17365.0,226.9619,227.4149,226.9522,227.2896,17365.0
2021-10-14 13:00:00,235.91,236.15,235.78,236.03,16948.0,227.3956,227.6269,227.2703,227.5113,16948.0
2021-10-14 13:10:00,236.06,236.08,235.84,235.89,9521.0,227.5402,227.5595,227.3281,227.3763,9521.0
2021-10-14 13:20:00,235.93,235.93,235.59,235.61,14916.0,227.4149,227.4149,227.0872,227.1064,14916.0
2021-10-14 13:30:00,235.64,235.93,235.56,235.93,32723.0,227.1354,227.4149,227.0582,227.4149,32723.0
2021-10-14 13:40:00,235.95,236.37,235.88,236.21,32441.0,227.4342,227.839,227.3667,227.6848,32441.0
2021-10-14 13:50:00,236.21,236.44,235.98,236.27,33197.0,227.6848,227.9065,227.4631,227.7426,33197.0
2021-10-14 14:00:00,236.26,236.83,236.13,236.62,28107.0,227.733,228.2824,227.6077,228.08,28107.0
2021-10-14 14:10:00,236.61,236.79,236.38,236.49,19030.0,228.0703,228.2439,227.8486,227.9547,19030.0
2021-10-14 14:20:00,236.52,236.61,236.19,236.61,18181.0,227.9836,228.0703,227.6655,228.0703,18181.0
2021-10-14 14:30:00,236.62,237.15,236.51,237.13,57419.0,228.08,228.5909,227.974,228.5716,57419.0
2021-10-14 14:40:00,237.09,237.09,236.83,237.02,21882.0,228.533,228.533,228.2824,228.4655,21882.0
2021-10-14 14:50:00,237.02,237.14,236.94,237.03,16995.0,228.4655,228.5812,228.3884,228.4752,16995.0
2021-10-14 15:00:00,237.03,237.05,236.4,236.49,64500.0,228.4752,228.4945,227.8679,227.9547,64500.0
2021-10-14 15:10:00,236.49,236.53,236.17,236.26,27845.0,227.9547,227.9932,227.6462,227.733,27845.0
2021-10-14 15:20:00,236.22,236.31,235.91,236.08,18034.0,227.6944,227.7812,227.3956,227.5595,18034.0
2021-10-14 15:30:00,236.05,236.27,236.03,236.19,21756.0,227.5306,227.7426,227.5113,227.6655,21756.0
2021-10-14 15:40:00,236.19,236.45,236.09,236.31,39973.0,227.6655,227.9161,227.5691,227.7812,39973.0
2021-10-14 15:50:00,236.39,236.76,236.21,236.67,130956.0,227.8583,228.2149,227.6848,228.1282,130956.0
2021-10-15 09:30:00,237.42,237.71,236.57,237.16,157188.0,228.8511,229.1306,228.0318,228.6005,157188.0
2021-10-15 09:40:00,237.05,237.05,235.82,236.4,26311.0,228.4945,228.4945,227.3089,227.8679,26311.0
2021-10-15 09:50:00,236.59,237.86,236.57,237.85,25132.0,228.0511,229.2752,228.0318,229.2656,25132.0
2021-10-15 10:00:00,237.85,239.3,237.85,238.76,42641.0,229.2656,230.6633,229.2656,230.1428,42641.0
2021-10-15 10:10:00,238.54,239.06,238.31,238.91,21309.0,229.9307,230.4319,229.709,230.2873,21309.0
2021-10-15 10:20:00,238.85,238.95,237.93,237.94,18173.0,230.2295,230.3259,229.3427,229.3523,18173.0
2021-10-15 10:30:00,237.85,238.07,237.64,237.69,16655.0,229.2656,229.4777,229.0632,229.1114,16655.0
2021-10-15 10:40:00,237.75,237.9,237.37,237.51,18537.0,229.1692,229.3138,228.8029,228.9379,18537.0
2021-10-15 10:50:00,237.53,237.82,237.33,237.69,17210.0,228.9571,229.2367,228.7644,229.1114,17210.0
2021-10-15 11:00:00,237.68,237.71,237.1,237.36,16136.0,229.1017,229.1306,228.5427,228.7933,16136.0
2021-10-15 11:10:00,237.31,237.32,237.11,237.16,10288.0,228.7451,228.7547,228.5523,228.6005,10288.0
2021-10-15 11:20:00,237.13,237.15,236.76,236.83,26440.0,228.5716,228.5909,228.2149,228.2824,26440.0
2021-10-15 11:30:00,236.89,237.23,236.7,236.76,11861.0,228.3402,228.668,228.1571,228.2149,11861.0
2021-10-15 11:40:00,236.79,237.32,236.74,237.16,15796.0,228.2439,228.7547,228.1957,228.6005,15796.0
2021-10-15 11:50:00,237.11,237.23,236.82,237.19,10000.0,228.5523,228.668,228.2728,228.6294,10000.0
2021-10-15 12:00:00,237.23,237.41,237.03,237.39,9384.0,228.668,228.8415,228.4752,228.8222,9384.0
2021-10-15 12:10:00,237.35,237.74,237.28,237.71,9578.0,228.7836,229.1596,228.7162,229.1306,9578.0
2021-10-15 12:20:00,237.66,237.74,237.56,237.66,9208.0,229.0825,229.1596,228.9861,229.0825,9208.0
2021-10-15 12:30:00,237.73,238.09,237.71,238.04,10113.0,229.1499,229.4969,229.1306,229.4487,10113.0
2021-10-15 12:40:00,238.07,238.17,237.89,237.99,11524.0,229.4777,229.574,229.3041,229.4005,11524.0
2021-10-15 12:50:00,238.02,238.27,237.9,238.23,18443.0,229.4295,229.6704,229.3138,229.6319,18443.0
2021-10-15 13:00:00,238.25,238.46,237.97,238.46,19829.0,229.6512,229.8536,229.3813,229.8536,19829.0
2021-10-15 13:10:00,238.46,238.58,238.36,238.46,11004.0,229.8536,229.9692,229.7572,229.8536,11004.0
2021-10-15 13:20:00,238.44,238.7,238.36,238.52,10964.0,229.8343,230.0849,229.7572,229.9114,10964.0
2021-10-15 13:30:00,238.5,239.11,238.45,238.87,28797.0,229.8921,230.4801,229.8439,230.2488,28797.0
2021-10-15 13:40:00,238.9,239.09,238.51,238.64,24497.0,230.2777,230.4608,229.9018,230.0271,24497.0
2021-10-15 13:50:00,238.66,238.77,238.34,238.34,19267.0,230.0464,230.1524,229.7379,229.7379,19267.0
2021-10-15 14:00:00,238.39,238.53,238.2,238.39,15938.0,229.7861,229.9211,229.603,229.7861,15938.0
2021-10-15 14:10:00,238.39,238.43,238.08,238.18,12113.0,229.7861,229.8247,229.4873,229.5837,12113.0
2021-10-15 14:20:00,238.14,238.19,237.93,237.94,16823.0,229.5451,229.5933,229.3427,229.3523,16823.0
2021-10-15 14:30:00,237.89,237.99,237.73,237.85,14297.0,229.3041,229.4005,229.1499,229.2656,14297.0
2021-10-15 14:40:00,237.84,237.86,237.63,237.75,11881.0,229.256,229.2752,229.0535,229.1692,11881.0
2021-10-15 14:50:00,237.75,237.93,237.63,237.85,11730.0,229.1692,229.3427,229.0535,229.2656,11730.0
2021-10-15 15:00:00,237.84,237.97,237.64,237.74,15122.0,229.256,229.3813,229.0632,229.1596,15122.0
2021-10-15 15:10:00,237.76,238.53,237.75,237.95,42783.0,229.1788,229.9211,229.1692,229.362,42783.0
2021-10-15 15:20:00,237.96,238.17,237.93,238.03,21381.0,229.3716,229.574,229.3427,229.4391,21381.0
2021-10-15 15:30:00,238.07,238.14,237.86,238.03,32225.0,229.4777,229.5451,229.2752,229.4391,32225.0
2021-10-15 15:40:00,238.05,238.14,237.81,237.88,31428.0,229.4584,229.5451,229.227,229.2945,31428.0
2021-10-15 15:50:00,237.81,238.35,237.43,237.92,222026.0,229.227,229.7475,228.8608,229.3331,222026.0
2021-10-18 09:30:00,237.95,238.08,236.7,238.01,52804.0,229.362,229.4873,228.1571,229.4198,52804.0
2021-10-18 09:40:00,238.06,240.28,237.45,240.28,75418.0,229.468,231.6079,228.88,231.6079,75418.0
2021-10-18 09:50:00,240.29,241.29,240.11,240.51,68981.0,231.6175,232.5814,231.444,231.8296,68981.0
2021-10-18 10:00:00,240.71,242.42,240.68,241.2,129939.0,232.0224,233.6707,231.9935,232.4947,129939.0
2021-10-18 10:10:00,241.24,241.65,240.88,241.27,48613.0,232.5332,232.9284,232.1862,232.5622,48613.0
2021-10-18 10:20:00,241.22,242.66,241.19,242.48,73626.0,232.514,233.902,232.485,233.7285,73626.0
2021-10-18 10:30:00,242.48,242.48,240.61,240.61,26881.0,233.7285,233.7285,231.926,231.926,26881.0
2021-10-18 10:40:00,240.66,241.08,240.47,240.76,22528.0,231.9742,232.379,231.791,232.0706,22528.0
2021-10-18 10:50:00,240.79,240.92,240.65,240.81,14425.0,232.0995,232.2248,231.9645,232.1188,14425.0
2021-10-18 11:00:00,240.81,240.81,239.84,239.85,42734.0,232.1188,232.1188,231.1838,231.1934,42734.0
2021-10-18 11:10:00,239.77,240.49,239.61,240.41,42814.0,231.1163,231.8103,230.9621,231.7332,42814.0
2021-10-18 11:20:00,240.47,241.64,240.47,241.42,30302.0,231.791,232.9188,231.791,232.7067,30302.0
2021-10-18 11:30:00,241.31,241.42,240.6,240.85,22515.0,232.6007,232.7067,231.9163,232.1573,22515.0
2021-10-18 11:40:00,240.83,240.86,240.52,240.65,16797.0,232.138,232.167,231.8392,231.9645,16797.0
2021-10-18 11:50:00,240.68,240.69,240.16,240.32,16672.0,231.9935,232.0031,231.4922,231.6464,16672.0
2021-10-18 12:00:00,240.3,240.69,240.19,240.5,24891.0,231.6272,232.0031,231.5211,231.82,24891.0
2021-10-18 12:10:00,240.51,240.51,240.01,240.14,20330.0,231.8296,231.8296,231.3476,231.4729,20330.0
2021-10-18 12:20:00,240.13,240.19,239.8,239.8,8857.0,231.4633,231.5211,231.1452,231.1452,8857.0
2021-10-18 12:30:00,239.8,239.89,239.51,239.56,15106.0,231.1452,231.232,230.8657,230.9139,15106.0
2021-10-18 12:40:00,239.58,239.6,239.1,239.15,12723.0,230.9332,230.9524,230.4705,230.5187,12723.0
2021-10-18 12:50:00,239.1,239.19,238.95,238.99,10156.0,230.4705,230.5572,230.3259,230.3644,10156.0
2021-10-18 13:00:00,238.97,239.02,238.45,238.75,16505.0,230.3452,230.3934,229.8439,230.1331,16505.0
2021-10-18 13:10:00,238.79,238.86,238.66,238.73,10180.0,230.1717,230.2391,230.0464,230.1138,10180.0
2021-10-18 13:20:00,238.71,238.71,238.31,238.52,14058.0,230.0946,230.0946,229.709,229.9114,14058.0
2021-10-18 13:30:00,238.4,238.71,238.25,238.33,13444.0,229.7957,230.0946,229.6512,229.7283,13444.0
2021-10-18 13:40:00,238.26,238.33,237.89,237.89,15193.0,229.6608,229.7283,229.3041,229.3041,15193.0
2021-10-18 13:50:00,237.84,238.03,237.52,237.75,21311.0,229.256,229.4391,228.9475,229.1692,21311.0
2021-10-18 14:00:00,237.77,237.99,237.67,237.93,10173.0,229.1885,229.4005,229.0921,229.3427,10173.0
2021-10-18 14:10:00,237.96,238.09,237.57,237.7,9633.0,229.3716,229.4969,228.9957,229.121,9633.0
2021-10-18 14:20:00,237.7,237.79,237.34,237.76,15959.0,229.121,229.2078,228.774,229.1788,15959.0
2021-10-18 14:30:00,237.77,238.12,237.68,238.09,11938.0,229.1885,229.5258,229.1017,229.4969,11938.0
2021-10-18 14:40:00,238.14,238.23,237.83,237.97,11862.0,229.5451,229.6319,229.2463,229.3813,11862.0
2021-10-18 14:50:00,237.94,238.16,237.91,238.1,10624.0,229.3523,229.5644,229.3234,229.5066,10624.0
2021-10-18 15:00:00,238.11,238.65,238.11,238.6,16995.0,229.5162,230.0367,229.5162,229.9885,16995.0
2021-10-18 15:10:00,238.62,238.71,238.57,238.66,21920.0,230.0078,230.0946,229.9596,230.0464,21920.0
2021-10-18 15:20:00,238.68,238.72,238.38,238.38,22552.0,230.0656,230.1042,229.7765,229.7765,22552.0
2021-10-18 15:30:00,238.36,238.75,238.32,238.75,16596.0,229.7572,230.1331,229.7186,230.1331,16596.0
2021-10-18 15:40:00,238.72,238.99,238.7,238.99,24406.0,230.1042,230.3644,230.0849,230.3644,24406.0
2021-10-18 15:50:00,239.04,239.26,238.89,238.94,128645.0,230.4126,230.6247,230.2681,230.3163,128645.0
2021-10-19 09:30:00,239.06,241.9,239.06,240.38,43043.0,230.4319,233.1694,230.4319,231.7043,43043.0
2021-10-19 09:40:00,240.39,240.82,239.46,239.88,29222.0,231.7139,232.1284,230.8175,231.2223,29222.0
2021-10-19 09:50:00,239.87,241.07,239.59,240.67,26275.0,231.2127,232.3694,230.9428,231.9838,26275.0
2021-10-19 10:00:00,240.72,240.89,240.45,240.75,21981.0,232.032,232.1959,231.7718,232.0609,21981.0
2021-10-19 10:10:00,240.73,240.74,240.22,240.42,16894.0,232.0416,232.0513,231.5501,231.7428,16894.0
2021-10-19 10:20:00,240.49,240.89,240.36,240.62,16931.0,231.8103,232.1959,231.685,231.9356,16931.0
2021-10-19 10:30:00,240.72,240.82,240.42,240.42,9288.0,232.032,232.1284,231.7428,231.7428,9288.0
2021-10-19 10:40:00,240.51,240.8,240.41,240.77,12394.0,231.8296,232.1091,231.7332,232.0802,12394.0
2021-10-19 10:50:00,240.81,241.42,240.76,241.05,13987.0,232.1188,232.7067,232.0706,232.3501,13987.0
2021-10-19 11:00:00,241.08,241.51,241.03,241.44,16038.0,232.379,232.7935,232.3308,232.726,16038.0
2021-10-19 11:10:00,241.44,241.8,241.43,241.66,17661.0,232.726,233.073,232.7164,232.9381,17661.0
2021-10-19 11:20:00,241.67,241.76,241.27,241.42,20731.0,232.9477,233.0345,232.5622,232.7067,20731.0
2021-10-19 11:30:00,241.48,241.48,241.1,241.15,15635.0,232.7646,232.7646,232.3983,232.4465,15635.0
2021-10-19 11:40:00,241.22,241.3,240.97,241.3,14405.0,232.514,232.5911,232.273,232.5911,14405.0
2021-10-19 11:50:00,241.34,241.37,241.09,241.27,18699.0,232.6296,232.6586,232.3887,232.5622,18699.0
2021-10-19 12:00:00,241.27,241.34,240.98,241.23,23088.0,232.5622,232.6296,232.2826,232.5236,23088.0
2021-10-19 12:10:00,241.24,241.26,240.95,241.03,26737.0,232.5332,232.5525,232.2537,232.3308,26737.0
2021-10-19 12:20:00,240.98,241.12,240.67,240.97,19235.0,232.2826,232.4176,231.9838,232.273,19235.0
2021-10-19 12:30:00,240.9,241.18,240.87,241.07,7929.0,232.2055,232.4754,232.1766,232.3694,7929.0
2021-10-19 12:40:00,241.13,241.23,241.04,241.04,6500.0,232.4272,232.5236,232.3405,232.3405,6500.0
2021-10-19 12:50:00,241.03,241.25,240.89,241.19,9168.0,232.3308,232.5429,232.1959,232.485,9168.0
2021-10-19 13:00:00,241.18,241.48,241.16,241.48,10775.0,232.4754,232.7646,232.4561,232.7646,10775.0
2021-10-19 13:10:00,241.41,241.62,241.31,241.49,11571.0,232.6971,232.8995,232.6007,232.7742,11571.0
2021-10-19 13:20:00,241.43,241.53,241.22,241.35,11602.0,232.7164,232.8128,232.514,232.6393,11602.0
2021-10-19 13:30:00,241.37,241.76,241.33,241.72,11109.0,232.6586,233.0345,232.62,232.9959,11109.0
2021-10-19 13:40:00,241.72,241.87,241.57,241.87,12237.0,232.9959,233.1405,232.8513,233.1405,12237.0
2021-10-19 13:50:00,241.85,241.85,241.57,241.68,8162.0,233.1212,233.1212,232.8513,232.9574,8162.0
2021-10-19 14:00:00,241.64,241.71,241.51,241.71,9118.0,232.9188,232.9863,232.7935,232.9863,9118.0
2021-10-19 14:10:00,241.72,241.75,241.57,241.61,10899.0,232.9959,233.0248,232.8513,232.8899,10899.0
2021-10-19 14:20:00,241.62,241.76,241.57,241.63,18755.0,232.8995,233.0345,232.8513,232.9092,18755.0
2021-10-19 14:30:00,241.66,241.71,241.4,241.49,15065.0,232.9381,232.9863,232.6875,232.7742,15065.0
2021-10-19 14:40:00,241.51,241.71,241.5,241.57,12736.0,232.7935,232.9863,232.7839,232.8513,12736.0
2021-10-19 14:50:00,241.64,241.86,241.51,241.67,14616.0,232.9188,233.1309,232.7935,232.9477,14616.0
2021-10-19 15:00:00,241.65,241.95,241.61,241.95,15340.0,232.9284,233.2176,232.8899,233.2176,15340.0
2021-10-19 15:10:00,242.0,242.28,241.89,242.24,14840.0,233.2658,233.5357,233.1598,233.4972,14840.0
2021-10-19 15:20:00,242.2,242.48,242.07,242.44,16618.0,233.4586,233.7285,233.3333,233.6899,16618.0
2021-10-19 15:30:00,242.42,242.55,242.11,242.2,23576.0,233.6707,233.796,233.3718,233.4586,23576.0
2021-10-19 15:40:00,242.23,242.35,242.09,242.2,31703.0,233.4875,233.6032,233.3526,233.4586,31703.0
2021-10-19 15:50:00,242.18,242.48,242.1,242.35,123720.0,233.4393,233.7285,233.3622,233.6032,123720.0
2021-10-20 09:30:00,243.73,245.9,243.56,244.85,72878.0,234.9334,237.0251,234.7695,236.013,72878.0
2021-10-20 09:40:00,244.8,244.99,244.17,244.71,24680.0,235.9648,236.1479,235.3575,235.878,24680.0
2021-10-20 09:50:00,244.74,245.38,244.62,244.96,35627.0,235.9069,236.5238,235.7913,236.119,35627.0
2021-10-20 10:00:00,245.09,245.67,244.87,245.31,30117.0,236.2443,236.8034,236.0322,236.4563,30117.0
2021-10-20 10:10:00,245.14,245.22,244.75,244.88,54131.0,236.2925,236.3696,235.9166,236.0419,54131.0
2021-10-20 10:20:00,244.92,245.0,243.31,243.45,26643.0,236.0804,236.1575,234.5285,234.6635,26643.0
2021-10-20 10:30:00,243.35,243.69,243.04,243.5,28763.0,234.5671,234.8948,234.2683,234.7117,28763.0
2021-10-20 10:40:00,243.52,244.0,243.51,243.75,13290.0,234.731,235.1936,234.7213,234.9527,13290.0
2021-10-20 10:50:00,243.77,244.2,243.55,244.12,15555.0,234.9719,235.3864,234.7599,235.3093,15555.0
2021-10-20 11:00:00,244.1,244.63,243.9,244.55,21332.0,235.29,235.8009,235.0972,235.7238,21332.0
2021-10-20 11:10:00,244.55,244.61,244.11,244.3,18455.0,235.7238,235.7816,235.2997,235.4828,18455.0
2021-10-20 11:20:00,244.4,245.14,244.4,244.66,11597.0,235.5792,236.2925,235.5792,235.8298,11597.0
2021-10-20 11:30:00,244.7,244.7,243.96,244.2,14434.0,235.8684,235.8684,235.1551,235.3864,14434.0
2021-10-20 11:40:00,244.21,244.4,244.04,244.12,14961.0,235.3961,235.5792,235.2322,235.3093,14961.0
2021-10-20 11:50:00,244.01,244.29,244.0,244.25,10545.0,235.2033,235.4732,235.1936,235.4346,10545.0
2021-10-20 12:00:00,244.18,244.18,243.69,243.78,9125.0,235.3671,235.3671,234.8948,234.9816,9125.0
2021-10-20 12:10:00,243.73,243.99,243.73,243.92,9729.0,234.9334,235.184,234.9334,235.1165,9729.0
2021-10-20 12:20:00,243.91,244.09,243.86,243.87,17789.0,235.1069,235.2804,235.0587,235.0683,17789.0
2021-10-20 12:30:00,243.89,243.97,243.79,243.87,7816.0,235.0876,235.1647,234.9912,235.0683,7816.0
2021-10-20 12:40:00,243.89,244.14,243.75,244.03,15122.0,235.0876,235.3286,234.9527,235.2225,15122.0
2021-10-20 12:50:00,244.01,244.16,243.91,243.95,8729.0,235.2033,235.3479,235.1069,235.1454,8729.0
2021-10-20 13:00:00,243.91,243.99,243.69,243.76,11599.0,235.1069,235.184,234.8948,234.9623,11599.0
2021-10-20 13:10:00,243.76,244.03,243.63,243.64,20113.0,234.9623,235.2225,234.837,234.8466,20113.0
2021-10-20 13:20:00,243.71,243.75,243.3,243.71,20941.0,234.9141,234.9527,234.5189,234.9141,20941.0
2021-10-20 13:30:00,243.66,243.76,243.38,243.47,19772.0,234.8659,234.9623,234.596,234.6828,19772.0
2021-10-20 13:40:00,243.47,243.65,243.39,243.56,19221.0,234.6828,234.8563,234.6056,234.7695,19221.0
2021-10-20 13:50:00,243.59,243.59,243.33,243.39,5622.0,234.7984,234.7984,234.5478,234.6056,5622.0
2021-10-20 14:00:00,243.35,243.61,243.31,243.61,15857.0,234.5671,234.8177,234.5285,234.8177,15857.0
2021-10-20 14:10:00,243.53,243.91,243.45,243.9,15099.0,234.7406,235.1069,234.6635,235.0972,15099.0
2021-10-20 14:20:00,243.88,244.07,243.88,244.06,7181.0,235.078,235.2611,235.078,235.2515,7181.0
2021-10-20 14:30:00,244.05,244.21,243.97,244.03,11655.0,235.2418,235.3961,235.1647,235.2225,11655.0
2021-10-20 14:40:00,244.07,244.07,243.74,243.94,36122.0,235.2611,235.2611,234.943,235.1358,36122.0
2021-10-20 14:50:00,243.94,243.98,243.7,243.76,19299.0,235.1358,235.1744,234.9045,234.9623,19299.0
2021-10-20 15:00:00,243.75,243.93,243.71,243.88,12904.0,234.9527,235.1262,234.9141,235.078,12904.0
2021-10-20 15:10:00,243.9,243.94,243.58,243.65,14911.0,235.0972,235.1358,234.7888,234.8563,14911.0
2021-10-20 15:20:00,243.65,243.98,243.4,243.84,14588.0,234.8563,235.1744,234.6153,235.0394,14588.0
2021-10-20 15:30:00,243.87,243.87,243.47,243.65,17907.0,235.0683,235.0683,234.6828,234.8563,17907.0
2021-10-20 15:40:00,243.67,243.76,243.26,243.31,37320.0,234.8755,234.9623,234.4803,234.5285,37320.0
2021-10-20 15:50:00,243.25,243.91,243.16,243.77,116121.0,234.4707,235.1069,234.3839,234.9719,116121.0
2021-10-21 09:30:00,244.95,244.95,242.13,242.65,55946.0,236.1093,236.1093,233.3911,233.8924,55946.0
2021-10-21 09:40:00,242.91,242.95,241.38,241.5,29399.0,234.143,234.1815,232.6682,232.7839,29399.0
2021-10-21 09:50:00,241.43,241.7,240.23,240.75,31457.0,232.7164,232.9766,231.5597,232.0609,31457.0
2021-10-21 10:00:00,240.48,240.75,239.99,240.44,38297.0,231.8007,232.0609,231.3284,231.7621,38297.0
2021-10-21 10:10:00,240.44,240.89,240.08,240.77,27538.0,231.7621,232.1959,231.4151,232.0802,27538.0
2021-10-21 10:20:00,240.89,241.16,240.5,241.11,19137.0,232.1959,232.4561,231.82,232.4079,19137.0
2021-10-21 10:30:00,241.16,241.8,241.12,241.8,18576.0,232.4561,233.073,232.4176,233.073,18576.0
2021-10-21 10:40:00,241.92,242.09,241.74,242.02,12227.0,233.1887,233.3526,233.0152,233.2851,12227.0
2021-10-21 10:50:00,241.94,242.28,241.71,241.85,12317.0,233.208,233.5357,232.9863,233.1212,12317.0
2021-10-21 11:00:00,241.8,242.03,241.6,241.61,12385.0,233.073,233.2947,232.8802,232.8899,12385.0
2021-10-21 11:10:00,241.63,241.67,240.95,241.12,26803.0,232.9092,232.9477,232.2537,232.4176,26803.0
2021-10-21 11:20:00,241.08,241.27,240.9,240.9,19835.0,232.379,232.5622,232.2055,232.2055,19835.0
2021-10-21 11:30:00,240.9,241.17,240.9,241.1,13704.0,232.2055,232.4658,232.2055,232.3983,13704.0
2021-10-21 11:40:00,241.07,241.21,240.88,241.19,22359.0,232.3694,232.5043,232.1862,232.485,22359.0
2021-10-21 11:50:00,241.2,241.25,240.85,240.97,16530.0,232.4947,232.5429,232.1573,232.273,16530.0
2021-10-21 12:00:00,241.0,241.14,240.92,240.97,14836.0,232.3019,232.4369,232.2248,232.273,14836.0
2021-10-21 12:10:00,240.97,241.01,240.76,240.92,12308.0,232.273,232.3115,232.0706,232.2248,12308.0
2021-10-21 12:20:00,240.87,241.04,240.67,240.9,15142.0,232.1766,232.3405,231.9838,232.2055,15142.0
2021-10-21 12:30:00,240.91,241.06,240.69,240.9,15004.0,232.2152,232.3597,232.0031,232.2055,15004.0
2021-10-21 12:40:00,240.9,241.02,240.89,241.02,11424.0,232.2055,232.3212,232.1959,232.3212,11424.0
2021-10-21 12:50:00,240.94,241.11,240.38,240.4,29870.0,232.2441,232.4079,231.7043,231.7236,29870.0
2021-10-21 13:00:00,240.41,240.55,240.33,240.51,11317.0,231.7332,231.8681,231.6561,231.8296,11317.0
2021-10-21 13:10:00,240.51,240.58,240.23,240.23,10446.0,231.8296,231.8971,231.5597,231.5597,10446.0
2021-10-21 13:20:00,240.21,240.53,240.12,240.4,10404.0,231.5404,231.8489,231.4537,231.7236,10404.0
2021-10-21 13:30:00,240.43,240.58,240.37,240.43,8978.0,231.7525,231.8971,231.6946,231.7525,8978.0
2021-10-21 13:40:00,240.39,240.53,240.38,240.52,9599.0,231.7139,231.8489,231.7043,231.8392,9599.0
2021-10-21 13:50:00,240.49,240.6,240.29,240.41,16357.0,231.8103,231.9163,231.6175,231.7332,16357.0
2021-10-21 14:00:00,240.38,240.47,240.32,240.34,15454.0,231.7043,231.791,231.6464,231.6657,15454.0
2021-10-21 14:10:00,240.33,240.43,240.32,240.33,17569.0,231.6561,231.7525,231.6464,231.6561,17569.0
2021-10-21 14:20:00,240.35,240.61,240.25,240.57,15175.0,231.6754,231.926,231.579,231.8874,15175.0
2021-10-21 14:30:00,240.53,240.63,240.34,240.37,20570.0,231.8489,231.9453,231.6657,231.6946,20570.0
2021-10-21 14:40:00,240.34,240.43,240.15,240.15,13171.0,231.6657,231.7525,231.4826,231.4826,13171.0
2021-10-21 14:50:00,240.18,240.18,240.04,240.08,25204.0,231.5115,231.5115,231.3766,231.4151,25204.0
2021-10-21 15:00:00,240.08,240.27,240.03,240.16,26692.0,231.4151,231.5983,231.3669,231.4922,26692.0
2021-10-21 15:10:00,240.16,240.22,239.83,240.19,47878.0,231.4922,231.5501,231.1741,231.5211,47878.0
2021-10-21 15:20:00,240.22,240.65,240.22,240.65,10501.0,231.5501,231.9645,231.5501,231.9645,10501.0
2021-10-21 15:30:00,240.66,240.75,240.5,240.68,20136.0,231.9742,232.0609,231.82,231.9935,20136.0
2021-10-21 15:40:00,240.69,241.06,240.68,241.06,43291.0,232.0031,232.3597,231.9935,232.3597,43291.0
2021-10-21 15:50:00,241.18,241.28,240.69,241.21,144770.0,232.4754,232.5718,232.0031,232.5043,144770.0
2021-10-22 09:30:00,240.96,241.36,240.22,241.36,53489.0,232.2633,232.6489,231.5501,232.6489,53489.0
2021-10-22 09:40:00,241.38,241.38,239.56,240.1,76482.0,232.6682,232.6682,230.9139,231.4344,76482.0
2021-10-22 09:50:00,240.04,241.29,240.0,240.05,31583.0,231.3766,232.5814,231.338,231.3862,31583.0
2021-10-22 10:00:00,240.17,240.58,239.79,240.0,36406.0,231.5019,231.8971,231.1356,231.338,36406.0
2021-10-22 10:10:00,240.01,240.49,239.76,240.48,31457.0,231.3476,231.8103,231.1067,231.8007,31457.0
2021-10-22 10:20:00,240.54,241.18,240.24,241.18,18823.0,231.8585,232.4754,231.5693,232.4754,18823.0
2021-10-22 10:30:00,241.2,241.55,241.1,241.51,21688.0,232.4947,232.8321,232.3983,232.7935,21688.0
2021-10-22 10:40:00,241.51,242.2,241.32,242.15,34928.0,232.7935,233.4586,232.6104,233.4104,34928.0
2021-10-22 10:50:00,242.19,242.64,242.05,242.4,34086.0,233.449,233.8827,233.314,233.6514,34086.0
2021-10-22 11:00:00,242.3,242.89,242.28,242.89,33027.0,233.555,234.1237,233.5357,234.1237,33027.0
2021-10-22 11:10:00,242.9,243.19,242.77,242.99,38115.0,234.1333,234.4129,234.008,234.2201,38115.0
2021-10-22 11:20:00,243.1,243.19,242.06,242.77,54783.0,234.3261,234.4129,233.3236,234.008,54783.0
2021-10-22 11:30:00,242.72,242.97,241.53,241.76,18598.0,233.9598,234.2008,232.8128,233.0345,18598.0
2021-10-22 11:40:00,241.7,241.91,241.51,241.71,29718.0,232.9766,233.1791,232.7935,232.9863,29718.0
2021-10-22 11:50:00,241.61,241.99,241.36,241.61,17474.0,232.8899,233.2562,232.6489,232.8899,17474.0
2021-10-22 12:00:00,241.55,241.62,241.08,241.33,15061.0,232.8321,232.8995,232.379,232.62,15061.0
2021-10-22 12:10:00,241.26,241.54,241.03,241.47,16195.0,232.5525,232.8224,232.3308,232.7549,16195.0
2021-10-22 12:20:00,241.4,241.95,241.4,241.75,22832.0,232.6875,233.2176,232.6875,233.0248,22832.0
2021-10-22 12:30:00,241.81,242.05,241.52,242.05,21038.0,233.0827,233.314,232.8031,233.314,21038.0
2021-10-22 12:40:00,242.04,242.34,241.94,242.33,8852.0,233.3044,233.5935,233.208,233.5839,8852.0
2021-10-22 12:50:00,242.4,242.43,241.91,242.0,16075.0,233.6514,233.6803,233.1791,233.2658,16075.0
2021-10-22 13:00:00,241.95,242.08,241.75,242.08,19065.0,233.2176,233.3429,233.0248,233.3429,19065.0
2021-10-22 13:10:00,242.05,242.21,241.9,242.11,13424.0,233.314,233.4682,233.1694,233.3718,13424.0
2021-10-22 13:20:00,242.13,242.26,241.88,241.96,13156.0,233.3911,233.5164,233.1501,233.2273,13156.0
2021-10-22 13:30:00,241.94,242.27,241.89,242.2,12504.0,233.208,233.5261,233.1598,233.4586,12504.0
2021-10-22 13:40:00,242.28,242.5,242.28,242.43,13642.0,233.5357,233.7478,233.5357,233.6803,13642.0
2021-10-22 13:50:00,242.37,242.49,242.32,242.36,12475.0,233.6225,233.7381,233.5743,233.6128,12475.0
2021-10-22 14:00:00,242.36,242.75,242.36,242.68,13174.0,233.6128,233.9887,233.6128,233.9213,13174.0
2021-10-22 14:10:00,242.68,242.87,242.51,242.61,18977.0,233.9213,234.1044,233.7574,233.8538,18977.0
2021-10-22 14:20:00,242.64,242.86,242.54,242.86,16224.0,233.8827,234.0948,233.7863,234.0948,16224.0
2021-10-22 14:30:00,242.95,243.43,242.95,243.13,17718.0,234.1815,234.6442,234.1815,234.355,17718.0
2021-10-22 14:40:00,243.14,243.22,242.96,243.01,20224.0,234.3647,234.4418,234.1912,234.2394,20224.0
2021-10-22 14:50:00,243.07,243.19,242.66,242.87,19680.0,234.2972,234.4129,233.902,234.1044,19680.0
2021-10-22 15:00:00,242.87,242.95,242.74,242.93,15531.0,234.1044,234.1815,233.9791,234.1622,15531.0
2021-10-22 15:10:00,242.89,242.97,242.71,242.76,21372.0,234.1237,234.2008,233.9502,233.9984,21372.0
2021-10-22 15:20:00,242.77,242.99,242.74,242.88,19389.0,234.008,234.2201,233.9791,234.1141,19389.0
2021-10-22 15:30:00,242.91,243.28,242.9,243.26,37311.0,234.143,234.4996,234.1333,234.4803,37311.0
2021-10-22 15:40:00,243.23,243.47,243.12,243.45,33350.0,234.4514,234.6828,234.3454,234.6635,33350.0
2021-10-22 15:50:00,243.49,244.04,243.34,243.67,147489.0,234.702,235.2322,234.5575,234.8755,147489.0
2021-10-25 09:30:00,244.66,244.66,240.52,241.4,76205.0,235.8298,235.8298,231.8392,232.6875,76205.0
2021-10-25 09:40:00,241.46,243.73,241.17,243.73,24991.0,232.7453,234.9334,232.4658,234.9334,24991.0
2021-10-25 09:50:00,243.62,244.13,243.15,244.07,31341.0,234.8273,235.3189,234.3743,235.2611,31341.0
2021-10-25 10:00:00,244.01,244.11,243.44,243.59,28333.0,235.2033,235.2997,234.6538,234.7984,28333.0
2021-10-25 10:10:00,243.65,243.93,243.55,243.72,24414.0,234.8563,235.1262,234.7599,234.9237,24414.0
2021-10-25 10:20:00,243.76,244.15,243.6,243.96,20042.0,234.9623,235.3382,234.8081,235.1551,20042.0
2021-10-25 10:30:00,243.97,244.18,243.43,243.78,44214.0,235.1647,235.3671,234.6442,234.9816,44214.0
2021-10-25 10:40:00,243.7,244.57,243.7,244.56,19759.0,234.9045,235.7431,234.9045,235.7334,19759.0
2021-10-25 10:50:00,244.58,244.87,244.49,244.7,21067.0,235.7527,236.0322,235.6659,235.8684,21067.0
2021-10-25 11:00:00,244.68,244.92,244.54,244.54,20858.0,235.8491,236.0804,235.7141,235.7141,20858.0
2021-10-25 11:10:00,244.52,244.91,244.34,244.74,24464.0,235.6949,236.0708,235.5214,235.9069,24464.0
2021-10-25 11:20:00,244.76,244.95,244.59,244.8,13712.0,235.9262,236.1093,235.7623,235.9648,13712.0
2021-10-25 11:30:00,244.83,244.9,244.55,244.84,22902.0,235.9937,236.0611,235.7238,236.0033,22902.0
2021-10-25 11:40:00,244.89,244.98,244.67,244.68,19986.0,236.0515,236.1383,235.8394,235.8491,19986.0
2021-10-25 11:50:00,244.62,244.94,244.42,244.67,26047.0,235.7913,236.0997,235.5985,235.8394,26047.0
2021-10-25 12:00:00,244.72,244.89,244.55,244.7,21402.0,235.8876,236.0515,235.7238,235.8684,21402.0
2021-10-25 12:10:00,244.7,245.48,244.66,245.36,80271.0,235.8684,236.6202,235.8298,236.5045,80271.0
2021-10-25 12:20:00,245.4,245.64,245.06,245.6,60790.0,236.5431,236.7744,236.2154,236.7359,60790.0
2021-10-25 12:30:00,245.58,246.2,245.55,246.2,24613.0,236.7166,237.3142,236.6877,237.3142,24613.0
2021-10-25 12:40:00,246.2,246.27,245.71,245.84,48565.0,237.3142,237.3817,236.8419,236.9672,48565.0
2021-10-25 12:50:00,245.87,245.96,245.45,245.6,27284.0,236.9961,237.0829,236.5913,236.7359,27284.0
2021-10-25 13:00:00,245.64,245.72,245.14,245.5,30877.0,236.7744,236.8516,236.2925,236.6395,30877.0
2021-10-25 13:10:00,245.49,245.8,245.26,245.44,21158.0,236.6299,236.9287,236.4082,236.5817,21158.0
2021-10-25 13:20:00,245.39,245.48,244.95,245.19,49828.0,236.5335,236.6202,236.1093,236.3407,49828.0
2021-10-25 13:30:00,245.22,245.46,245.18,245.38,23577.0,236.3696,236.6009,236.331,236.5238,23577.0
2021-10-25 13:40:00,245.37,245.37,245.05,245.08,26948.0,236.5142,236.5142,236.2057,236.2347,26948.0
2021-10-25 13:50:00,245.0,245.2,244.98,245.18,21036.0,236.1575,236.3503,236.1383,236.331,21036.0
2021-10-25 14:00:00,245.11,245.23,245.04,245.18,22400.0,236.2636,236.3792,236.1961,236.331,22400.0
2021-10-25 14:10:00,245.17,245.25,245.04,245.19,21569.0,236.3214,236.3985,236.1961,236.3407,21569.0
2021-10-25 14:20:00,245.22,245.31,245.14,245.3,36657.0,236.3696,236.4563,236.2925,236.4467,36657.0
2021-10-25 14:30:00,245.32,245.43,245.21,245.42,48083.0,236.466,236.572,236.36,236.5624,48083.0
2021-10-25 14:40:00,245.46,245.61,245.23,245.59,42440.0,236.6009,236.7455,236.3792,236.7262,42440.0
2021-10-25 14:50:00,245.6,245.93,245.59,245.7,21009.0,236.7359,237.054,236.7262,236.8323,21009.0
2021-10-25 15:00:00,245.68,245.77,245.25,245.28,15034.0,236.813,236.8997,236.3985,236.4274,15034.0
2021-10-25 15:10:00,245.28,245.37,245.05,245.14,27910.0,236.4274,236.5142,236.2057,236.2925,27910.0
2021-10-25 15:20:00,245.14,245.55,245.09,245.54,40622.0,236.2925,236.6877,236.2443,236.678,40622.0
2021-10-25 15:30:00,245.57,245.64,245.25,245.49,45203.0,236.707,236.7744,236.3985,236.6299,45203.0
2021-10-25 15:40:00,245.47,245.62,245.3,245.52,56683.0,236.6106,236.7552,236.4467,236.6588,56683.0
2021-10-25 15:50:00,245.53,245.84,244.78,245.2,207256.0,236.6684,236.9672,235.9455,236.3503,207256.0
2021-10-26 09:30:00,244.5,246.01,240.25,240.25,396850.0,235.6756,237.1311,231.579,231.579,396850.0
2021-10-26 09:40:00,240.25,240.85,237.09,239.2,226929.0,231.579,232.1573,228.533,230.5669,226929.0
2021-10-26 09:50:00,239.33,240.83,238.61,240.83,124977.0,230.6922,232.138,229.9982,232.138,124977.0
2021-10-26 10:00:00,240.71,242.0,239.75,239.76,120584.0,232.0224,233.2658,231.097,231.1067,120584.0
2021-10-26 10:10:00,239.79,242.0,239.61,241.36,90652.0,231.1356,233.2658,230.9621,232.6489,90652.0
2021-10-26 10:20:00,241.45,242.0,241.0,241.15,35514.0,232.7357,233.2658,232.3019,232.4465,35514.0
2021-10-26 10:30:00,241.17,241.42,240.75,240.96,82774.0,232.4658,232.7067,232.0609,232.2633,82774.0
2021-10-26 10:40:00,240.94,241.47,240.44,241.43,75554.0,232.2441,232.7549,231.7621,232.7164,75554.0
2021-10-26 10:50:00,241.5,242.89,241.36,242.16,40088.0,232.7839,234.1237,232.6489,233.42,40088.0
2021-10-26 11:00:00,242.23,243.08,242.05,242.87,53455.0,233.4875,234.3068,233.314,234.1044,53455.0
2021-10-26 11:10:00,242.87,243.79,242.76,243.31,39265.0,234.1044,234.9912,233.9984,234.5285,39265.0
2021-10-26 11:20:00,243.3,245.01,243.29,244.75,51034.0,234.5189,236.1672,234.5093,235.9166,51034.0
2021-10-26 11:30:00,244.75,246.25,244.58,246.25,84136.0,235.9166,237.3624,235.7527,237.3624,84136.0
2021-10-26 11:40:00,246.17,247.7,245.79,247.25,72948.0,237.2853,238.7601,236.919,238.3263,72948.0
2021-10-26 11:50:00,247.25,248.37,246.91,247.67,104020.0,238.3263,239.4059,237.9986,238.7312,104020.0
2021-10-26 12:00:00,247.65,248.04,246.5,246.58,69898.0,238.7119,239.0878,237.6034,237.6805,69898.0
2021-10-26 12:10:00,246.57,246.57,244.75,245.0,45599.0,237.6709,237.6709,235.9166,236.1575,45599.0
2021-10-26 12:20:00,245.0,245.29,244.27,244.96,30330.0,236.1575,236.4371,235.4539,236.119,30330.0
2021-10-26 12:30:00,244.81,245.32,244.11,245.32,36431.0,235.9744,236.466,235.2997,236.466,36431.0
2021-10-26 12:40:00,245.16,246.37,245.16,246.36,48593.0,236.3118,237.4781,236.3118,237.4685,48593.0
2021-10-26 12:50:00,246.23,246.87,245.81,246.78,49671.0,237.3431,237.96,236.9383,237.8733,49671.0
2021-10-26 13:00:00,246.7,247.3,246.28,246.45,50578.0,237.7962,238.3745,237.3913,237.5552,50578.0
2021-10-26 13:10:00,246.51,246.89,246.27,246.76,17991.0,237.613,237.9793,237.3817,237.854,17991.0
2021-10-26 13:20:00,246.83,247.41,246.56,247.21,28696.0,237.9215,238.4806,237.6612,238.2878,28696.0
2021-10-26 13:30:00,247.27,247.31,246.22,247.24,33119.0,238.3456,238.3842,237.3335,238.3167,33119.0
2021-10-26 13:40:00,247.25,247.64,247.14,247.56,23950.0,238.3263,238.7023,238.2203,238.6251,23950.0
2021-10-26 13:50:00,247.54,247.92,247.35,247.91,29210.0,238.6059,238.9722,238.4227,238.9625,29210.0
2021-10-26 14:00:00,247.89,247.91,247.35,247.57,37701.0,238.9432,238.9625,238.4227,238.6348,37701.0
2021-10-26 14:10:00,247.55,247.55,247.05,247.22,22237.0,238.6155,238.6155,238.1336,238.2974,22237.0
2021-10-26 14:20:00,247.2,247.46,246.8,247.09,27632.0,238.2781,238.5288,237.8926,238.1721,27632.0
2021-10-26 14:30:00,247.14,247.41,246.77,246.83,32537.0,238.2203,238.4806,237.8637,237.9215,32537.0
2021-10-26 14:40:00,246.8,247.69,246.72,247.66,40618.0,237.8926,238.7505,237.8155,238.7215,40618.0
2021-10-26 14:50:00,247.68,247.75,247.27,247.53,33945.0,238.7408,238.8083,238.3456,238.5962,33945.0
2021-10-26 15:00:00,247.52,248.19,247.4,248.19,59728.0,238.5866,239.2324,238.4709,239.2324,59728.0
2021-10-26 15:10:00,248.16,248.92,247.67,247.77,176032.0,239.2035,239.9361,238.7312,238.8276,176032.0
2021-10-26 15:20:00,247.77,248.17,247.62,247.9,57500.0,238.8276,239.2131,238.683,238.9529,57500.0
2021-10-26 15:30:00,247.86,248.28,247.82,248.28,77806.0,238.9143,239.3192,238.8758,239.3192,77806.0
2021-10-26 15:40:00,248.29,248.64,248.27,248.38,85539.0,239.3288,239.6662,239.3095,239.4155,85539.0
2021-10-26 15:50:00,248.34,248.68,248.22,248.3,230211.0,239.377,239.7047,239.2613,239.3384,230211.0
2021-10-27 09:30:00,248.61,250.43,248.32,249.37,114322.0,239.6372,241.3916,239.3577,240.3698,114322.0
2021-10-27 09:40:00,249.34,251.64,249.26,251.64,91705.0,240.3409,242.5579,240.2638,242.5579,91705.0
2021-10-27 09:50:00,251.64,253.54,251.0,253.51,106461.0,242.5579,244.3893,241.941,244.3604,106461.0
2021-10-27 10:00:00,253.5,253.79,252.67,253.42,75083.0,244.3508,244.6303,243.5507,244.2736,75083.0
2021-10-27 10:10:00,253.5,254.46,253.31,253.48,67731.0,244.3508,245.2761,244.1676,244.3315,67731.0
2021-10-27 10:20:00,253.46,253.46,251.68,252.09,49802.0,244.3122,244.3122,242.5964,242.9916,49802.0
2021-10-27 10:30:00,252.18,253.43,252.08,253.22,53884.0,243.0784,244.2833,242.982,244.0809,53884.0
2021-10-27 10:40:00,253.23,253.28,252.29,253.05,35137.0,244.0905,244.1387,243.1844,243.917,35137.0
2021-10-27 10:50:00,253.02,253.96,252.9,252.9,32946.0,243.8881,244.7942,243.7724,243.7724,32946.0
2021-10-27 11:00:00,252.91,253.1,252.32,252.89,29608.0,243.7821,243.9652,243.2133,243.7628,29608.0
2021-10-27 11:10:00,252.95,253.64,252.86,253.06,47523.0,243.8206,244.4857,243.7339,243.9266,47523.0
2021-10-27 11:20:00,253.03,253.14,252.12,252.54,48390.0,243.8977,244.0038,243.0206,243.4254,48390.0
2021-10-27 11:30:00,252.48,252.67,251.77,252.57,54351.0,243.3676,243.5507,242.6832,243.4543,54351.0
2021-10-27 11:40:00,252.57,252.67,251.87,251.87,32040.0,243.4543,243.5507,242.7796,242.7796,32040.0
2021-10-27 11:50:00,251.88,252.28,251.65,251.97,41066.0,242.7892,243.1748,242.5675,242.876,41066.0
2021-10-27 12:00:00,251.8,251.86,251.59,251.75,25693.0,242.7121,242.7699,242.5097,242.6639,25693.0
2021-10-27 12:10:00,251.74,252.03,251.34,251.39,38737.0,242.6543,242.9338,242.2687,242.3169,38737.0
2021-10-27 12:20:00,251.33,251.49,250.92,250.92,23830.0,242.2591,242.4133,241.8639,241.8639,23830.0
2021-10-27 12:30:00,250.97,251.12,250.37,250.41,24320.0,241.9121,242.0567,241.3337,241.3723,24320.0
2021-10-27 12:40:00,250.44,250.72,250.23,250.33,26794.0,241.4012,241.6711,241.1988,241.2952,26794.0
2021-10-27 12:50:00,250.4,250.53,250.08,250.18,27173.0,241.3626,241.488,241.0542,241.1506,27173.0
2021-10-27 13:00:00,250.18,250.58,250.07,250.5,26654.0,241.1506,241.5361,241.0446,241.459,26654.0
2021-10-27 13:10:00,250.45,250.48,250.26,250.34,19280.0,241.4108,241.4398,241.2277,241.3048,19280.0
2021-10-27 13:20:00,250.33,250.8,250.32,250.79,27810.0,241.2952,241.7482,241.2855,241.7386,27810.0
2021-10-27 13:30:00,250.79,250.95,250.06,250.23,27645.0,241.7386,241.8928,241.0349,241.1988,27645.0
2021-10-27 13:40:00,250.19,250.23,249.88,249.93,24949.0,241.1602,241.1988,240.8614,240.9096,24949.0
2021-10-27 13:50:00,250.01,250.15,249.87,250.15,16811.0,240.9867,241.1217,240.8518,241.1217,16811.0
2021-10-27 14:00:00,250.11,250.22,249.84,250.04,28044.0,241.0831,241.1891,240.8229,241.0156,28044.0
2021-10-27 14:10:00,250.0,250.13,249.79,249.8,18469.0,240.9771,241.1024,240.7747,240.7843,18469.0
2021-10-27 14:20:00,249.83,250.12,249.8,249.97,25083.0,240.8132,241.0927,240.7843,240.9482,25083.0
2021-10-27 14:30:00,249.93,250.31,249.7,250.31,34567.0,240.9096,241.2759,240.6879,241.2759,34567.0
2021-10-27 14:40:00,250.28,250.28,250.0,250.21,16553.0,241.247,241.247,240.9771,241.1795,16553.0
2021-10-27 14:50:00,250.22,250.25,249.86,249.98,22511.0,241.1891,241.2181,240.8421,240.9578,22511.0
2021-10-27 15:00:00,249.97,250.08,249.83,249.85,30969.0,240.9482,241.0542,240.8132,240.8325,30969.0
2021-10-27 15:10:00,249.83,250.34,249.54,250.1,37752.0,240.8132,241.3048,240.5337,241.0735,37752.0
2021-10-27 15:20:00,250.1,250.72,250.05,250.63,36174.0,241.0735,241.6711,241.0253,241.5843,36174.0
2021-10-27 15:30:00,250.65,250.75,250.35,250.54,51883.0,241.6036,241.7,241.3144,241.4976,51883.0
2021-10-27 15:40:00,250.54,250.79,250.18,250.29,72184.0,241.4976,241.7386,241.1506,241.2566,72184.0
2021-10-27 15:50:00,250.23,250.47,250.0,250.18,319156.0,241.1988,241.4301,240.9771,241.1506,319156.0
2021-10-28 09:30:00,250.16,255.23,250.08,255.23,108922.0,241.1313,246.0183,241.0542,246.0183,108922.0
2021-10-28 09:40:00,255.25,256.75,254.64,256.48,68736.0,246.0376,247.4835,245.4496,247.2232,68736.0
2021-10-28 09:50:00,256.45,256.49,254.41,254.67,86298.0,247.1943,247.2328,245.2279,245.4785,86298.0
2021-10-28 10:00:00,254.79,254.99,253.72,253.78,60751.0,245.5942,245.787,244.5628,244.6207,60751.0
2021-10-28 10:10:00,253.79,254.09,253.01,253.79,86353.0,244.6303,244.9195,243.8784,244.6303,86353.0
2021-10-28 10:20:00,253.89,254.16,253.6,253.8,39549.0,244.7267,244.9869,244.4471,244.6399,39549.0
2021-10-28 10:30:00,253.93,254.35,253.72,254.13,48212.0,244.7652,245.1701,244.5628,244.958,48212.0
2021-10-28 10:40:00,254.06,254.19,253.79,253.9,53319.0,244.8905,245.0159,244.6303,244.7363,53319.0
2021-10-28 10:50:00,254.0,254.12,253.4,253.66,47099.0,244.8327,244.9484,244.2544,244.505,47099.0
2021-10-28 11:00:00,253.72,254.02,253.26,253.76,40179.0,244.5628,244.852,244.1194,244.6014,40179.0
2021-10-28 11:10:00,253.84,254.09,253.71,254.06,43221.0,244.6785,244.9195,244.5532,244.8905,43221.0
2021-10-28 11:20:00,254.07,254.09,253.73,253.79,41818.0,244.9002,244.9195,244.5725,244.6303,41818.0
2021-10-28 11:30:00,253.82,253.99,253.05,253.21,43817.0,244.6592,244.8231,243.917,244.0712,43817.0
2021-10-28 11:40:00,253.37,253.4,252.67,252.7,36971.0,244.2255,244.2544,243.5507,243.5796,36971.0
2021-10-28 11:50:00,252.68,253.08,252.41,252.54,39289.0,243.5604,243.9459,243.3001,243.4254,39289.0
2021-10-28 12:00:00,252.49,252.77,252.17,252.45,35688.0,243.3772,243.6471,243.0688,243.3387,35688.0
2021-10-28 12:10:00,252.45,253.0,252.33,252.38,32321.0,243.3387,243.8688,243.223,243.2712,32321.0
2021-10-28 12:20:00,252.38,252.57,252.0,252.36,24584.0,243.2712,243.4543,242.9049,243.2519,24584.0
2021-10-28 12:30:00,252.38,252.87,252.37,252.86,19472.0,243.2712,243.7435,243.2615,243.7339,19472.0
2021-10-28 12:40:00,252.91,252.95,252.74,252.87,19355.0,243.7821,243.8206,243.6182,243.7435,19355.0
2021-10-28 12:50:00,252.92,253.01,252.58,252.58,18084.0,243.7917,243.8784,243.464,243.464,18084.0
2021-10-28 13:00:00,252.58,252.79,252.56,252.71,18223.0,243.464,243.6664,243.4447,243.5893,18223.0
2021-10-28 13:10:00,252.74,252.74,252.53,252.61,16895.0,243.6182,243.6182,243.4158,243.4929,16895.0
2021-10-28 13:20:00,252.67,252.73,252.24,252.3,22979.0,243.5507,243.6085,243.1362,243.1941,22979.0
2021-10-28 13:30:00,252.34,252.58,252.31,252.31,17548.0,243.2326,243.464,243.2037,243.2037,17548.0
2021-10-28 13:40:00,252.29,252.33,252.01,252.17,23052.0,243.1844,243.223,242.9145,243.0688,23052.0
2021-10-28 13:50:00,252.18,252.33,252.04,252.32,32567.0,243.0784,243.223,242.9435,243.2133,32567.0
2021-10-28 14:00:00,252.32,252.86,252.24,252.74,28437.0,243.2133,243.7339,243.1362,243.6182,28437.0
2021-10-28 14:10:00,252.74,253.0,252.74,252.82,24680.0,243.6182,243.8688,243.6182,243.6953,24680.0
2021-10-28 14:20:00,252.87,252.88,252.54,252.7,78883.0,243.7435,243.7531,243.4254,243.5796,78883.0
2021-10-28 14:30:00,252.75,252.85,252.61,252.66,24992.0,243.6278,243.7242,243.4929,243.5411,24992.0
2021-10-28 14:40:00,252.65,252.75,252.43,252.43,22491.0,243.5314,243.6278,243.3194,243.3194,22491.0
2021-10-28 14:50:00,252.49,252.51,252.17,252.24,21310.0,243.3772,243.3965,243.0688,243.1362,21310.0
2021-10-28 15:00:00,252.2,252.25,251.89,252.11,36958.0,243.0977,243.1459,242.7989,243.0109,36958.0
2021-10-28 15:10:00,252.07,252.12,251.81,252.01,34569.0,242.9724,243.0206,242.7218,242.9145,34569.0
2021-10-28 15:20:00,252.0,252.17,251.96,252.05,47509.0,242.9049,243.0688,242.8663,242.9531,47509.0
2021-10-28 15:30:00,252.06,252.68,252.06,252.5,59423.0,242.9627,243.5604,242.9627,243.3869,59423.0
2021-10-28 15:40:00,252.49,252.72,252.41,252.6,54496.0,243.3772,243.5989,243.3001,243.4832,54496.0
2021-10-28 15:50:00,252.64,253.77,252.59,253.22,177600.0,243.5218,244.611,243.4736,244.0809,177600.0
2021-10-29 09:30:00,253.78,254.31,251.77,253.17,86871.0,244.6207,245.1315,242.6832,244.0327,86871.0
2021-10-29 09:40:00,253.17,253.58,251.91,253.58,37723.0,244.0327,244.4279,242.8181,244.4279,37723.0
2021-10-29 09:50:00,253.55,254.19,253.5,254.02,42994.0,244.399,245.0159,244.3508,244.852,42994.0
2021-10-29 10:00:00,254.04,254.82,253.59,254.73,38279.0,244.8713,245.6231,244.4375,245.5364,38279.0
2021-10-29 10:10:00,254.71,255.41,254.15,254.63,39399.0,245.5171,246.1918,244.9773,245.44,39399.0
2021-10-29 10:20:00,254.65,254.94,254.05,254.2,24900.0,245.4593,245.7388,244.8809,245.0255,24900.0
2021-10-29 10:30:00,254.2,254.73,253.96,254.54,37101.0,245.0255,245.5364,244.7942,245.3532,37101.0
2021-10-29 10:40:00,254.54,254.99,254.48,254.66,30865.0,245.3532,245.787,245.2954,245.4689,30865.0
2021-10-29 10:50:00,254.66,254.7,254.03,254.03,31266.0,245.4689,245.5074,244.8616,244.8616,31266.0
2021-10-29 11:00:00,254.19,254.62,253.95,254.41,31539.0,245.0159,245.4303,244.7845,245.2279,31539.0
2021-10-29 11:10:00,254.41,254.68,254.34,254.64,14766.0,245.2279,245.4882,245.1604,245.4496,14766.0
2021-10-29 11:20:00,254.68,255.04,254.47,254.54,20790.0,245.4882,245.8352,245.2857,245.3532,20790.0
2021-10-29 11:30:00,254.61,254.92,254.44,254.69,19277.0,245.4207,245.7195,245.2568,245.4978,19277.0
2021-10-29 11:40:00,254.69,255.04,254.62,254.84,16758.0,245.4978,245.8352,245.4303,245.6424,16758.0
2021-10-29 11:50:00,254.83,255.28,254.79,255.17,24136.0,245.6328,246.0665,245.5942,245.9605,24136.0
2021-10-29 12:00:00,255.2,255.6,255.13,255.38,16063.0,245.9894,246.375,245.9219,246.1629,16063.0
2021-10-29 12:10:00,255.36,255.72,255.34,255.6,9885.0,246.1436,246.4906,246.1243,246.375,9885.0
2021-10-29 12:20:00,255.63,256.18,255.48,256.16,24799.0,246.4039,246.934,246.2593,246.9148,24799.0
2021-10-29 12:30:00,256.17,256.47,256.07,256.07,13085.0,246.9244,247.2136,246.828,246.828,13085.0
2021-10-29 12:40:00,256.1,256.28,255.89,255.91,15255.0,246.8569,247.0304,246.6545,246.6738,15255.0
2021-10-29 12:50:00,255.92,255.96,255.45,255.62,15581.0,246.6834,246.722,246.2304,246.3942,15581.0
2021-10-29 13:00:00,255.54,255.91,255.54,255.85,20801.0,246.3171,246.6738,246.3171,246.6159,20801.0
2021-10-29 13:10:00,255.81,256.24,255.79,256.23,15918.0,246.5774,246.9919,246.5581,246.9822,15918.0
2021-10-29 13:20:00,256.21,256.31,255.72,255.88,14324.0,246.963,247.0593,246.4906,246.6449,14324.0
2021-10-29 13:30:00,255.89,256.12,255.88,255.93,14396.0,246.6545,246.8762,246.6449,246.6931,14396.0
2021-10-29 13:40:00,255.84,255.99,255.68,255.73,21301.0,246.6063,246.7509,246.4521,246.5003,21301.0
2021-10-29 13:50:00,255.86,256.02,255.61,255.64,14580.0,246.6256,246.7798,246.3846,246.4135,14580.0
2021-10-29 14:00:00,255.62,255.9,255.53,255.79,38165.0,246.3942,246.6641,246.3075,246.5581,38165.0
2021-10-29 14:10:00,255.8,256.02,255.54,255.54,15843.0,246.5677,246.7798,246.3171,246.3171,15843.0
2021-10-29 14:20:00,255.57,255.65,255.06,255.06,25935.0,246.346,246.4232,245.8545,245.8545,25935.0
2021-10-29 14:30:00,255.09,255.23,254.67,254.75,25273.0,245.8834,246.0183,245.4785,245.5556,25273.0
2021-10-29 14:40:00,254.78,255.18,254.72,254.97,26909.0,245.5846,245.9701,245.5267,245.7677,26909.0
2021-10-29 14:50:00,255.01,255.07,254.72,254.83,14557.0,245.8063,245.8641,245.5267,245.6328,14557.0
2021-10-29 15:00:00,254.87,255.0,254.75,254.98,16099.0,245.6713,245.7966,245.5556,245.7773,16099.0
2021-10-29 15:10:00,254.98,255.06,254.74,254.83,19885.0,245.7773,245.8545,245.546,245.6328,19885.0
2021-10-29 15:20:00,254.88,255.0,254.27,254.28,26877.0,245.681,245.7966,245.093,245.1026,26877.0
2021-10-29 15:30:00,254.28,254.39,253.9,254.15,38105.0,245.1026,245.2086,244.7363,244.9773,38105.0
2021-10-29 15:40:00,254.17,254.71,254.14,254.43,49555.0,244.9966,245.5171,244.9677,245.2472,49555.0
2021-10-29 15:50:00,254.39,254.83,254.26,254.73,173659.0,245.2086,245.6328,245.0833,245.5364,173659.0
2021-11-01 09:30:00,255.11,256.48,254.55,255.17,57853.0,245.9027,247.2232,245.3629,245.9605,57853.0
2021-11-01 09:40:00,255.17,255.4,252.52,252.52,52967.0,245.9605,246.1822,243.4061,243.4061,52967.0
2021-11-01 09:50:00,252.34,253.71,252.34,253.59,23645.0,243.2326,244.5532,243.2326,244.4375,23645.0
2021-11-01 10:00:00,253.51,254.07,252.8,253.96,42336.0,244.3604,244.9002,243.676,244.7942,42336.0
2021-11-01 10:10:00,253.96,254.2,253.46,253.84,37647.0,244.7942,245.0255,244.3122,244.6785,37647.0
2021-11-01 10:20:00,253.85,254.3,253.68,253.99,18215.0,244.6881,245.1219,244.5243,244.8231,18215.0
2021-11-01 10:30:00,254.02,254.18,253.66,254.0,30616.0,244.852,245.0062,244.505,244.8327,30616.0
2021-11-01 10:40:00,253.99,254.01,252.87,252.91,23978.0,244.8231,244.8424,243.7435,243.7821,23978.0
2021-11-01 10:50:00,252.91,252.96,252.25,252.64,33162.0,243.7821,243.8302,243.1459,243.5218,33162.0
2021-11-01 11:00:00,252.71,253.19,252.68,252.99,22941.0,243.5893,244.0519,243.5604,243.8592,22941.0
2021-11-01 11:10:00,253.0,253.05,252.54,253.0,17973.0,243.8688,243.917,243.4254,243.8688,17973.0
2021-11-01 11:20:00,253.04,253.04,252.15,252.33,37942.0,243.9074,243.9074,243.0495,243.223,37942.0
2021-11-01 11:30:00,252.28,252.67,251.81,252.14,31991.0,243.1748,243.5507,242.7218,243.0398,31991.0
2021-11-01 11:40:00,252.08,252.28,251.51,251.73,19988.0,242.982,243.1748,242.4326,242.6446,19988.0
2021-11-01 11:50:00,251.74,251.84,251.51,251.68,22769.0,242.6543,242.7507,242.4326,242.5964,22769.0
2021-11-01 12:00:00,251.71,251.82,251.52,251.75,18514.0,242.6254,242.7314,242.4422,242.6639,18514.0
2021-11-01 12:10:00,251.75,251.95,251.66,251.75,18984.0,242.6639,242.8567,242.5772,242.6639,18984.0
2021-11-01 12:20:00,251.8,251.9,251.54,251.68,19794.0,242.7121,242.8085,242.4615,242.5964,19794.0
2021-11-01 12:30:00,251.68,251.71,250.82,250.92,16155.0,242.5964,242.6254,241.7675,241.8639,16155.0
2021-11-01 12:40:00,250.94,250.94,250.51,250.65,27619.0,241.8832,241.8832,241.4687,241.6036,27619.0
2021-11-01 12:50:00,250.67,250.67,250.02,250.22,18681.0,241.6229,241.6229,240.9964,241.1891,18681.0
2021-11-01 13:00:00,250.21,250.6,249.99,250.04,30918.0,241.1795,241.5554,240.9674,241.0156,30918.0
2021-11-01 13:10:00,250.01,251.48,249.99,251.06,25003.0,240.9867,242.4037,240.9674,241.9988,25003.0
2021-11-01 13:20:00,251.01,251.01,250.11,250.18,9135.0,241.9506,241.9506,241.0831,241.1506,9135.0
2021-11-01 13:30:00,250.1,250.16,249.39,249.4,24662.0,241.0735,241.1313,240.3891,240.3987,24662.0
2021-11-01 13:40:00,249.39,249.39,248.39,248.6,48873.0,240.3891,240.3891,239.4252,239.6276,48873.0
2021-11-01 13:50:00,248.57,248.65,248.05,248.59,79241.0,239.5987,239.6758,239.0975,239.618,79241.0
2021-11-01 14:00:00,248.58,249.14,248.12,248.21,51109.0,239.6083,240.1481,239.1649,239.2517,51109.0
2021-11-01 14:10:00,248.22,248.87,248.15,248.52,41445.0,239.2613,239.8879,239.1938,239.5505,41445.0
2021-11-01 14:20:00,248.52,248.68,248.34,248.46,24892.0,239.5505,239.7047,239.377,239.4927,24892.0
2021-11-01 14:30:00,248.47,249.27,248.46,248.77,82934.0,239.5023,240.2734,239.4927,239.7915,82934.0
2021-11-01 14:40:00,248.81,249.22,248.8,249.14,20074.0,239.83,240.2252,239.8204,240.1481,20074.0
2021-11-01 14:50:00,249.18,249.26,249.01,249.1,23354.0,240.1867,240.2638,240.0228,240.1096,23354.0
2021-11-01 15:00:00,249.13,249.92,249.12,249.49,45263.0,240.1385,240.9,240.1288,240.4855,45263.0
2021-11-01 15:10:00,249.47,249.66,249.06,249.12,29281.0,240.4662,240.6494,240.071,240.1288,29281.0
2021-11-01 15:20:00,249.11,249.17,248.78,248.98,40362.0,240.1192,240.177,239.8011,239.9939,40362.0
2021-11-01 15:30:00,248.97,249.55,248.94,249.42,43410.0,239.9843,240.5433,239.9553,240.418,43410.0
2021-11-01 15:40:00,249.4,249.4,248.95,249.1,69830.0,240.3987,240.3987,239.965,240.1096,69830.0
2021-11-01 15:50:00,249.05,249.4,249.01,249.28,131255.0,240.0614,240.3987,240.0228,240.2831,131255.0
2021-11-02 09:30:00,251.25,251.79,249.49,250.08,69412.0,242.182,242.7025,240.4855,241.0542,69412.0
2021-11-02 09:40:00,250.09,251.26,249.4,250.94,22376.0,241.0638,242.1916,240.3987,241.8832,22376.0
2021-11-02 09:50:00,250.94,253.48,250.88,253.42,39064.0,241.8832,244.3315,241.8253,244.2736,39064.0
2021-11-02 10:00:00,253.48,255.11,253.48,255.03,46796.0,244.3315,245.9027,244.3315,245.8255,46796.0
2021-11-02 10:10:00,255.09,255.63,254.47,255.48,54278.0,245.8834,246.4039,245.2857,246.2593,54278.0
2021-11-02 10:20:00,255.59,257.23,255.59,257.16,84552.0,246.3653,247.9461,246.3653,247.8787,84552.0
2021-11-02 10:30:00,257.2,257.75,256.81,256.82,61209.0,247.9172,248.4474,247.5413,247.5509,61209.0
2021-11-02 10:40:00,256.9,257.41,256.87,257.36,32506.0,247.628,248.1196,247.5991,248.0714,32506.0
2021-11-02 10:50:00,257.44,257.44,256.62,256.99,42085.0,248.1486,248.1486,247.3582,247.7148,42085.0
2021-11-02 11:00:00,257.03,257.16,256.68,257.16,58716.0,247.7534,247.8787,247.416,247.8787,58716.0
2021-11-02 11:10:00,257.1,257.1,256.26,256.67,26470.0,247.8208,247.8208,247.0111,247.4063,26470.0
2021-11-02 11:20:00,256.64,256.96,256.25,256.48,21161.0,247.3774,247.6859,247.0015,247.2232,21161.0
2021-11-02 11:30:00,256.62,257.89,256.57,257.06,55112.0,247.3582,248.5823,247.31,247.7823,55112.0
2021-11-02 11:40:00,257.05,258.91,256.96,258.83,48555.0,247.7726,249.5655,247.6859,249.4884,48555.0
2021-11-02 11:50:00,258.84,258.91,258.39,258.4,22248.0,249.498,249.5655,249.0643,249.0739,22248.0
2021-11-02 12:00:00,258.38,258.55,258.22,258.38,19960.0,249.0546,249.2185,248.9004,249.0546,19960.0
2021-11-02 12:10:00,258.4,258.46,257.92,258.05,30112.0,249.0739,249.1317,248.6112,248.7365,30112.0
2021-11-02 12:20:00,258.09,258.33,257.95,258.04,38611.0,248.7751,249.0064,248.6402,248.7269,38611.0
2021-11-02 12:30:00,258.01,258.07,257.61,257.9,19171.0,248.698,248.7558,248.3124,248.592,19171.0
2021-11-02 12:40:00,257.98,258.08,257.77,257.95,21081.0,248.6691,248.7655,248.4666,248.6402,21081.0
2021-11-02 12:50:00,257.96,258.13,257.85,257.94,13747.0,248.6498,248.8137,248.5438,248.6305,13747.0
2021-11-02 13:00:00,257.94,258.34,257.82,258.34,26815.0,248.6305,249.0161,248.5148,249.0161,26815.0
2021-11-02 13:10:00,258.34,258.36,257.82,257.9,19803.0,249.0161,249.0354,248.5148,248.592,19803.0
2021-11-02 13:20:00,257.88,257.91,257.41,257.44,24367.0,248.5727,248.6016,248.1196,248.1486,24367.0
2021-11-02 13:30:00,257.45,257.46,256.93,257.01,36013.0,248.1582,248.1678,247.657,247.7341,36013.0
2021-11-02 13:40:00,256.96,257.23,256.95,257.19,29040.0,247.6859,247.9461,247.6762,247.9076,29040.0
2021-11-02 13:50:00,257.13,257.66,256.96,257.66,39347.0,247.8497,248.3606,247.6859,248.3606,39347.0
2021-11-02 14:00:00,257.68,258.07,257.67,257.87,17710.0,248.3799,248.7558,248.3703,248.563,17710.0
2021-11-02 14:10:00,257.93,258.72,257.71,258.55,26449.0,248.6209,249.3824,248.4088,249.2185,26449.0
2021-11-02 14:20:00,258.57,259.06,258.47,259.04,15716.0,249.2378,249.7101,249.1414,249.6908,15716.0
2021-11-02 14:30:00,259.03,259.11,258.42,258.96,33303.0,249.6812,249.7583,249.0932,249.6137,33303.0
2021-11-02 14:40:00,259.0,259.3,258.85,259.07,28418.0,249.6523,249.9414,249.5077,249.7197,28418.0
2021-11-02 14:50:00,258.99,259.18,258.62,258.81,27151.0,249.6426,249.8258,249.286,249.4691,27151.0
2021-11-02 15:00:00,258.83,258.94,258.51,258.61,19737.0,249.4884,249.5944,249.1799,249.2763,19737.0
2021-11-02 15:10:00,258.58,258.66,257.78,258.07,33021.0,249.2474,249.3245,248.4763,248.7558,33021.0
2021-11-02 15:20:00,258.1,258.12,257.39,257.62,35849.0,248.7847,248.804,248.1004,248.3221,35849.0
2021-11-02 15:30:00,257.59,257.7,255.91,255.96,48614.0,248.2931,248.3992,246.6738,246.722,48614.0
2021-11-02 15:40:00,255.94,256.44,255.84,256.17,93070.0,246.7027,247.1846,246.6063,246.9244,93070.0
2021-11-02 15:50:00,256.07,256.85,256.03,256.83,152371.0,246.828,247.5799,246.7894,247.5606,152371.0
2021-11-03 09:30:00,257.77,260.57,257.76,260.54,80352.0,248.4666,251.1656,248.457,251.1367,80352.0
2021-11-03 09:40:00,260.43,260.63,259.42,260.52,48680.0,251.0306,251.2234,250.0571,251.1174,48680.0
2021-11-03 09:50:00,260.46,261.12,260.13,261.0,58178.0,251.0596,251.6957,250.7415,251.5801,58178.0
2021-11-03 10:00:00,261.08,261.81,260.43,261.81,55555.0,251.6572,252.3608,251.0306,252.3608,55555.0
2021-11-03 10:10:00,261.91,262.67,261.86,262.39,50741.0,252.4572,253.1898,252.409,252.9199,50741.0
2021-11-03 10:20:00,262.43,262.69,262.1,262.37,49875.0,252.9585,253.2091,252.6404,252.9006,49875.0
2021-11-03 10:30:00,262.37,262.57,261.56,261.62,61313.0,252.9006,253.0934,252.1199,252.1777,61313.0
2021-11-03 10:40:00,261.76,261.99,261.64,261.79,34939.0,252.3126,252.5343,252.197,252.3416,34939.0
2021-11-03 10:50:00,261.75,262.16,261.66,262.09,43411.0,252.303,252.6982,252.2163,252.6307,43411.0
2021-11-03 11:00:00,262.09,262.49,261.91,262.13,44932.0,252.6307,253.0163,252.4572,252.6693,44932.0
2021-11-03 11:10:00,262.33,262.33,261.93,262.02,38119.0,252.8621,252.8621,252.4765,252.5633,38119.0
2021-11-03 11:20:00,262.08,262.65,261.98,262.52,62065.0,252.6211,253.1705,252.5247,253.0452,62065.0
2021-11-03 11:30:00,262.54,262.56,262.05,262.19,31042.0,253.0645,253.0838,252.5922,252.7271,31042.0
2021-11-03 11:40:00,262.31,262.57,262.16,262.51,34944.0,252.8428,253.0934,252.6982,253.0356,34944.0
2021-11-03 11:50:00,262.57,262.98,262.47,262.72,24801.0,253.0934,253.4886,252.997,253.238,24801.0
2021-11-03 12:00:00,262.72,263.32,262.71,263.11,36318.0,253.238,253.8163,253.2284,253.6139,36318.0
2021-11-03 12:10:00,263.15,263.64,263.06,263.22,64333.0,253.6525,254.1248,253.5657,253.7199,64333.0
2021-11-03 12:20:00,263.18,263.75,263.14,263.47,41904.0,253.6814,254.2308,253.6428,253.9609,41904.0
2021-11-03 12:30:00,263.47,263.8,263.37,263.69,42833.0,253.9609,254.279,253.8645,254.173,42833.0
2021-11-03 12:40:00,263.71,264.49,263.6,264.48,57518.0,254.1923,254.9441,254.0862,254.9345,57518.0
2021-11-03 12:50:00,264.5,264.66,264.27,264.37,78302.0,254.9538,255.108,254.7321,254.8284,78302.0
2021-11-03 13:00:00,264.34,264.66,264.29,264.35,78110.0,254.7995,255.108,254.7513,254.8092,78110.0
2021-11-03 13:10:00,264.33,264.62,264.33,264.55,89628.0,254.7899,255.0694,254.7899,255.0019,89628.0
2021-11-03 13:20:00,264.58,264.72,264.46,264.49,32406.0,255.0309,255.1658,254.9152,254.9441,32406.0
2021-11-03 13:30:00,264.52,264.69,263.25,263.25,56971.0,254.973,255.1369,253.7489,253.7489,56971.0
2021-11-03 13:40:00,263.28,263.93,263.17,263.84,33087.0,253.7778,254.4043,253.6718,254.3176,33087.0
2021-11-03 13:50:00,263.76,263.83,263.44,263.7,33363.0,254.2405,254.3079,253.932,254.1826,33363.0
2021-11-03 14:00:00,263.76,264.1,263.65,264.01,26378.0,254.2405,254.5682,254.1344,254.4814,26378.0
2021-11-03 14:10:00,263.98,263.98,263.67,263.78,34517.0,254.4525,254.4525,254.1537,254.2597,34517.0
2021-11-03 14:20:00,263.78,264.01,263.04,263.28,113834.0,254.2597,254.4814,253.5464,253.7778,113834.0
2021-11-03 14:30:00,263.29,263.88,263.0,263.75,166777.0,253.7874,254.3561,253.5079,254.2308,166777.0
2021-11-03 14:40:00,263.76,264.0,263.45,264.0,106786.0,254.2405,254.4718,253.9416,254.4718,106786.0
2021-11-03 14:50:00,263.97,264.16,263.73,263.93,26308.0,254.4429,254.626,254.2115,254.4043,26308.0
2021-11-03 15:00:00,263.95,264.0,263.5,263.75,40626.0,254.4236,254.4718,253.9898,254.2308,40626.0
2021-11-03 15:10:00,263.81,263.82,263.37,263.38,64853.0,254.2887,254.2983,253.8645,253.8742,64853.0
2021-11-03 15:20:00,263.37,264.25,263.36,264.07,47630.0,253.8645,254.7128,253.8549,254.5393,47630.0
2021-11-03 15:30:00,264.07,264.67,263.97,264.56,74352.0,254.5393,255.1176,254.4429,255.0116,74352.0
2021-11-03 15:40:00,264.58,265.18,264.47,265.07,80603.0,255.0309,255.6092,254.9248,255.5032,80603.0
2021-11-03 15:50:00,265.18,266.79,265.18,266.28,320333.0,255.6092,257.1611,255.6092,256.6695,320333.0
2021-11-04 09:30:00,265.48,266.78,265.27,266.13,80065.0,255.8984,257.1515,255.696,256.5249,80065.0
2021-11-04 09:40:00,266.13,266.5,265.89,266.21,66031.0,256.5249,256.8816,256.2936,256.602,66031.0
2021-11-04 09:50:00,266.22,266.55,266.0,266.27,27556.0,256.6117,256.9298,256.3996,256.6599,27556.0
2021-11-04 10:00:00,266.28,266.54,265.92,266.2,55487.0,256.6695,256.9201,256.3225,256.5924,55487.0
2021-11-04 10:10:00,266.17,267.06,266.1,266.84,50642.0,256.5635,257.4214,256.496,257.2093,50642.0
2021-11-04 10:20:00,266.99,267.18,266.55,267.1,36070.0,257.3539,257.537,256.9298,257.4599,36070.0
2021-11-04 10:30:00,267.16,268.14,266.85,267.99,49937.0,257.5177,258.4624,257.2189,258.3178,49937.0
2021-11-04 10:40:00,267.89,267.89,267.13,267.57,79923.0,258.2214,258.2214,257.4888,257.9129,79923.0
2021-11-04 10:50:00,267.42,267.48,267.0,267.22,96250.0,257.7684,257.8262,257.3635,257.5756,96250.0
2021-11-04 11:00:00,267.35,268.05,267.09,268.05,29512.0,257.7009,258.3756,257.4503,258.3756,29512.0
2021-11-04 11:10:00,268.05,268.19,267.73,268.19,59562.0,258.3756,258.5106,258.0672,258.5106,59562.0
2021-11-04 11:20:00,268.09,268.36,267.77,268.16,31428.0,258.4142,258.6744,258.1057,258.4817,31428.0
2021-11-04 11:30:00,268.09,268.59,268.09,268.31,34121.0,258.4142,258.8961,258.4142,258.6262,34121.0
2021-11-04 11:40:00,268.35,269.35,268.32,269.34,48527.0,258.6648,259.6287,258.6359,259.6191,48527.0
2021-11-04 11:50:00,269.35,269.35,268.64,268.95,25531.0,259.6287,259.6287,258.9443,259.2431,25531.0
2021-11-04 12:00:00,268.93,269.23,268.93,269.06,27142.0,259.2239,259.513,259.2239,259.3492,27142.0
2021-11-04 12:10:00,269.07,269.81,268.65,269.78,63406.0,259.3588,260.0721,258.954,260.0432,63406.0
2021-11-04 12:20:00,269.77,270.35,269.53,270.04,110169.0,260.0335,260.5926,259.8022,260.2938,110169.0
2021-11-04 12:30:00,270.04,270.14,269.64,270.02,61682.0,260.2938,260.3902,259.9082,260.2745,61682.0
2021-11-04 12:40:00,269.99,270.02,269.56,269.6,54357.0,260.2456,260.2745,259.8311,259.8697,54357.0
2021-11-04 12:50:00,269.56,269.81,269.5,269.55,46946.0,259.8311,260.0721,259.7733,259.8215,46946.0
2021-11-04 13:00:00,269.55,269.6,269.24,269.52,34759.0,259.8215,259.8697,259.5227,259.7926,34759.0
2021-11-04 13:10:00,269.55,269.78,269.22,269.76,23026.0,259.8215,260.0432,259.5034,260.0239,23026.0
2021-11-04 13:20:00,269.76,270.04,269.47,269.9,42264.0,260.0239,260.2938,259.7444,260.1589,42264.0
2021-11-04 13:30:00,269.89,270.19,269.84,269.93,24561.0,260.1492,260.4384,260.101,260.1878,24561.0
2021-11-04 13:40:00,269.92,270.1,269.64,269.64,32873.0,260.1781,260.3516,259.9082,259.9082,32873.0
2021-11-04 13:50:00,269.69,270.07,269.64,269.94,26454.0,259.9564,260.3227,259.9082,260.1974,26454.0
2021-11-04 14:00:00,269.95,269.97,269.24,269.5,43493.0,260.2071,260.2263,259.5227,259.7733,43493.0
2021-11-04 14:10:00,269.51,269.71,269.45,269.5,37404.0,259.7829,259.9757,259.7251,259.7733,37404.0
2021-11-04 14:20:00,269.5,269.7,269.23,269.6,53463.0,259.7733,259.9661,259.513,259.8697,53463.0
2021-11-04 14:30:00,269.6,269.74,269.29,269.61,46053.0,259.8697,260.0046,259.5709,259.8793,46053.0
2021-11-04 14:40:00,269.65,270.22,269.64,270.02,29053.0,259.9179,260.4673,259.9082,260.2745,29053.0
2021-11-04 14:50:00,270.03,270.13,269.94,269.99,22610.0,260.2842,260.3806,260.1974,260.2456,22610.0
2021-11-04 15:00:00,270.03,270.08,269.56,269.6,50183.0,260.2842,260.3324,259.8311,259.8697,50183.0
2021-11-04 15:10:00,269.64,269.99,269.56,269.59,40987.0,259.9082,260.2456,259.8311,259.86,40987.0
2021-11-04 15:20:00,269.59,269.89,269.39,269.84,43309.0,259.86,260.1492,259.6673,260.101,43309.0
2021-11-04 15:30:00,269.88,270.68,269.87,270.65,36560.0,260.1396,260.9107,260.1299,260.8818,36560.0
2021-11-04 15:40:00,270.63,270.73,270.2,270.35,68641.0,260.8625,260.9589,260.448,260.5926,68641.0
2021-11-04 15:50:00,270.36,271.11,270.34,271.0,252902.0,260.6023,261.3252,260.583,261.2192,252902.0
2021-11-05 09:30:00,268.99,269.49,263.09,264.94,224398.0,259.2817,259.7637,253.5946,255.3779,224398.0
2021-11-05 09:40:00,264.91,265.09,258.56,262.74,288401.0,255.349,255.5225,249.2281,253.2573,288401.0
2021-11-05 09:50:00,262.97,264.0,262.25,262.75,83810.0,253.479,254.4718,252.785,253.2669,83810.0
2021-11-05 10:00:00,262.71,263.13,261.42,261.98,86012.0,253.2284,253.6332,251.9849,252.5247,86012.0
2021-11-05 10:10:00,261.81,262.82,260.74,262.34,94897.0,252.3608,253.3344,251.3295,252.8717,94897.0
2021-11-05 10:20:00,262.36,262.99,261.5,262.71,84175.0,252.891,253.4982,252.062,253.2284,84175.0
2021-11-05 10:30:00,262.74,264.25,262.65,264.04,49324.0,253.2573,254.7128,253.1705,254.5104,49324.0
2021-11-05 10:40:00,264.07,264.88,263.73,263.73,23640.0,254.5393,255.32,254.2115,254.2115,23640.0
2021-11-05 10:50:00,263.71,264.43,263.48,263.96,38748.0,254.1923,254.8863,253.9706,254.4332,38748.0
2021-11-05 11:00:00,263.89,263.89,263.01,263.43,24401.0,254.3658,254.3658,253.5175,253.9224,24401.0
2021-11-05 11:10:00,263.41,263.56,262.98,263.37,23803.0,253.9031,254.0477,253.4886,253.8645,23803.0
2021-11-05 11:20:00,263.39,264.01,263.27,263.27,37977.0,253.8838,254.4814,253.7681,253.7681,37977.0
2021-11-05 11:30:00,263.27,263.94,263.27,263.41,43372.0,253.7681,254.414,253.7681,253.9031,43372.0
2021-11-05 11:40:00,263.36,263.71,263.21,263.6,23722.0,253.8549,254.1923,253.7103,254.0862,23722.0
2021-11-05 11:50:00,263.6,263.8,263.18,263.62,39698.0,254.0862,254.279,253.6814,254.1055,39698.0
2021-11-05 12:00:00,263.64,264.1,263.43,263.81,44384.0,254.1248,254.5682,253.9224,254.2887,44384.0
2021-11-05 12:10:00,263.81,264.39,263.53,264.26,37168.0,254.2887,254.8477,254.0188,254.7224,37168.0
2021-11-05 12:20:00,264.25,264.26,263.42,263.68,70177.0,254.7128,254.7224,253.9127,254.1633,70177.0
2021-11-05 12:30:00,263.68,263.89,263.42,263.59,29104.0,254.1633,254.3658,253.9127,254.0766,29104.0
2021-11-05 12:40:00,263.64,263.79,263.15,263.15,29140.0,254.1248,254.2694,253.6525,253.6525,29140.0
2021-11-05 12:50:00,263.22,263.68,263.22,263.66,32058.0,253.7199,254.1633,253.7199,254.1441,32058.0
2021-11-05 13:00:00,263.68,264.07,263.67,263.85,32157.0,254.1633,254.5393,254.1537,254.3272,32157.0
2021-11-05 13:10:00,263.85,263.93,263.29,263.53,27834.0,254.3272,254.4043,253.7874,254.0188,27834.0
2021-11-05 13:20:00,263.44,263.82,263.2,263.3,25145.0,253.932,254.2983,253.7007,253.7971,25145.0
2021-11-05 13:30:00,263.32,264.04,263.32,263.73,24516.0,253.8163,254.5104,253.8163,254.2115,24516.0
2021-11-05 13:40:00,263.79,264.08,263.6,264.0,19727.0,254.2694,254.5489,254.0862,254.4718,19727.0
2021-11-05 13:50:00,264.05,265.31,264.05,265.31,94648.0,254.52,255.7345,254.52,255.7345,94648.0
2021-11-05 14:00:00,265.18,265.79,265.08,265.51,21828.0,255.6092,256.1972,255.5128,255.9273,21828.0
2021-11-05 14:10:00,265.41,265.5,264.8,264.98,16594.0,255.8309,255.9177,255.2429,255.4164,16594.0
2021-11-05 14:20:00,265.0,265.2,264.22,265.04,34823.0,255.4357,255.6285,254.6839,255.4743,34823.0
2021-11-05 14:30:00,265.11,266.08,265.08,266.08,39095.0,255.5417,256.4767,255.5128,256.4767,39095.0
2021-11-05 14:40:00,266.07,266.82,266.01,266.55,25999.0,256.4671,257.19,256.4093,256.9298,25999.0
2021-11-05 14:50:00,266.56,266.85,266.49,266.54,29706.0,256.9394,257.2189,256.8719,256.9201,29706.0
2021-11-05 15:00:00,266.57,267.04,266.46,266.79,34870.0,256.949,257.4021,256.843,257.1611,34870.0
2021-11-05 15:10:00,266.76,266.84,265.07,265.07,39909.0,257.1322,257.2093,255.5032,255.5032,39909.0
2021-11-05 15:20:00,265.01,265.48,264.8,265.42,29714.0,255.4453,255.8984,255.2429,255.8405,29714.0
2021-11-05 15:30:00,265.42,266.35,265.29,266.27,27154.0,255.8405,256.737,255.7152,256.6599,27154.0
2021-11-05 15:40:00,266.26,266.27,265.64,265.83,29209.0,256.6502,256.6599,256.0526,256.2357,29209.0
2021-11-05 15:50:00,265.82,265.87,264.93,264.99,166763.0,256.2261,256.2743,255.3682,255.4261,166763.0
2021-11-08 09:30:00,263.99,266.91,263.99,264.64,77507.0,254.4622,257.2768,254.4622,255.0887,77507.0
2021-11-08 09:40:00,264.29,264.35,261.65,263.19,27256.0,254.7513,254.8092,252.2066,253.691,27256.0
2021-11-08 09:50:00,263.24,264.21,262.82,264.21,38933.0,253.7392,254.6742,253.3344,254.6742,38933.0
2021-11-08 10:00:00,264.21,264.41,262.21,263.09,23875.0,254.6742,254.867,252.7464,253.5946,23875.0
2021-11-08 10:10:00,263.06,263.68,262.88,263.64,24592.0,253.5657,254.1633,253.3922,254.1248,24592.0
2021-11-08 10:20:00,263.66,264.44,263.65,264.08,19683.0,254.1441,254.8959,254.1344,254.5489,19683.0
2021-11-08 10:30:00,264.03,264.7,264.03,264.15,15815.0,254.5007,255.1465,254.5007,254.6164,15815.0
2021-11-08 10:40:00,264.08,264.08,263.28,263.29,13522.0,254.5489,254.5489,253.7778,253.7874,13522.0
2021-11-08 10:50:00,263.35,263.55,262.49,262.51,20665.0,253.8453,254.038,253.0163,253.0356,20665.0
2021-11-08 11:00:00,262.49,262.49,261.28,261.43,34660.0,253.0163,253.0163,251.85,251.9946,34660.0
2021-11-08 11:10:00,261.5,261.77,261.2,261.3,29098.0,252.062,252.3223,251.7729,251.8692,29098.0
2021-11-08 11:20:00,261.34,261.5,260.94,261.14,19283.0,251.9078,252.062,251.5222,251.715,19283.0
2021-11-08 11:30:00,261.16,261.37,260.6,261.18,15518.0,251.7343,251.9367,251.1945,251.7536,15518.0
2021-11-08 11:40:00,261.24,261.28,260.76,260.94,20002.0,251.8114,251.85,251.3487,251.5222,20002.0
2021-11-08 11:50:00,260.97,261.15,260.28,260.36,53711.0,251.5512,251.7247,250.8861,250.9632,53711.0
2021-11-08 12:00:00,260.37,260.44,259.8,259.88,32866.0,250.9728,251.0403,250.4234,250.5005,32866.0
2021-11-08 12:10:00,259.84,260.04,259.63,259.96,28890.0,250.4619,250.6547,250.2595,250.5776,28890.0
2021-11-08 12:20:00,259.95,260.14,259.64,259.72,16749.0,250.568,250.7511,250.2692,250.3463,16749.0
2021-11-08 12:30:00,259.74,259.89,259.15,259.28,16994.0,250.3655,250.5101,249.7968,249.9221,16994.0
2021-11-08 12:40:00,259.38,259.87,259.2,259.87,14700.0,250.0185,250.4909,249.845,250.4909,14700.0
2021-11-08 12:50:00,259.92,260.01,259.41,259.72,13473.0,250.5391,250.6258,250.0475,250.3463,13473.0
2021-11-08 13:00:00,259.76,259.9,259.54,259.55,11704.0,250.3848,250.5198,250.1728,250.1824,11704.0
2021-11-08 13:10:00,259.55,259.95,259.48,259.84,11725.0,250.1824,250.568,250.1149,250.4619,11725.0
2021-11-08 13:20:00,259.87,260.31,259.79,260.01,28324.0,250.4909,250.915,250.4137,250.6258,28324.0
2021-11-08 13:30:00,260.04,260.41,259.63,260.41,29220.0,250.6547,251.0114,250.2595,251.0114,29220.0
2021-11-08 13:40:00,260.43,260.51,260.11,260.17,24847.0,251.0306,251.1078,250.7222,250.78,24847.0
2021-11-08 13:50:00,260.14,260.14,259.9,259.93,16817.0,250.7511,250.7511,250.5198,250.5487,16817.0
2021-11-08 14:00:00,259.97,260.28,259.77,260.06,36819.0,250.5872,250.8861,250.3945,250.674,36819.0
2021-11-08 14:10:00,260.06,260.14,259.79,259.81,24400.0,250.674,250.7511,250.4137,250.433,24400.0
2021-11-08 14:20:00,259.81,260.02,259.75,259.85,16082.0,250.433,250.6354,250.3752,250.4716,16082.0
2021-11-08 14:30:00,259.88,260.03,259.77,259.94,18379.0,250.5005,250.6451,250.3945,250.5583,18379.0
2021-11-08 14:40:00,259.94,260.53,259.91,260.25,18373.0,250.5583,251.127,250.5294,250.8571,18373.0
2021-11-08 14:50:00,260.24,260.53,260.18,260.24,14673.0,250.8475,251.127,250.7897,250.8475,14673.0
2021-11-08 15:00:00,260.28,260.8,260.21,260.79,16156.0,250.8861,251.3873,250.8186,251.3777,16156.0
2021-11-08 15:10:00,260.78,260.91,260.58,260.81,20598.0,251.368,251.4933,251.1752,251.3969,20598.0
2021-11-08 15:20:00,260.81,261.16,260.79,261.0,21994.0,251.3969,251.7343,251.3777,251.5801,21994.0
2021-11-08 15:30:00,261.0,261.49,260.93,261.39,41099.0,251.5801,252.0524,251.5126,251.956,41099.0
2021-11-08 15:40:00,261.38,261.38,260.68,260.68,54819.0,251.9464,251.9464,251.2716,251.2716,54819.0
2021-11-08 15:50:00,260.73,261.09,260.52,260.54,110704.0,251.3198,251.6668,251.1174,251.1367,110704.0
2021-11-09 09:30:00,260.53,261.6,258.39,258.7,71423.0,251.127,252.1584,249.0643,249.3631,71423.0
2021-11-09 09:40:00,258.72,261.36,258.72,261.36,17174.0,249.3824,251.9271,249.3824,251.9271,17174.0
2021-11-09 09:50:00,261.45,261.94,260.66,260.66,27027.0,252.0138,252.4861,251.2523,251.2523,27027.0
2021-11-09 10:00:00,260.83,261.46,260.79,260.93,20243.0,251.4162,252.0235,251.3777,251.5126,20243.0
2021-11-09 10:10:00,260.84,261.09,260.03,260.47,29973.0,251.4258,251.6668,250.6451,251.0692,29973.0
2021-11-09 10:20:00,260.5,261.4,260.5,261.23,28627.0,251.0981,251.9656,251.0981,251.8018,28627.0
2021-11-09 10:30:00,261.25,261.82,261.13,261.22,26422.0,251.821,252.3705,251.7054,251.7921,26422.0
2021-11-09 10:40:00,261.22,261.36,260.88,261.1,30018.0,251.7921,251.9271,251.4644,251.6765,30018.0
2021-11-09 10:50:00,261.15,261.73,260.95,261.46,24737.0,251.7247,252.2837,251.5319,252.0235,24737.0
2021-11-09 11:00:00,261.47,261.55,261.16,261.23,18523.0,252.0331,252.1102,251.7343,251.8018,18523.0
2021-11-09 11:10:00,261.23,261.48,260.92,261.48,14606.0,251.8018,252.0427,251.503,252.0427,14606.0
2021-11-09 11:20:00,261.46,261.46,260.7,260.78,13599.0,252.0235,252.0235,251.2909,251.368,13599.0
2021-11-09 11:30:00,260.72,261.11,260.51,261.11,8934.0,251.3102,251.6861,251.1078,251.6861,8934.0
2021-11-09 11:40:00,261.06,261.15,260.88,261.07,7513.0,251.6379,251.7247,251.4644,251.6475,7513.0
2021-11-09 11:50:00,261.09,261.1,260.69,260.75,13292.0,251.6668,251.6765,251.2813,251.3391,13292.0
2021-11-09 12:00:00,260.73,260.81,260.3,260.3,8466.0,251.3198,251.3969,250.9053,250.9053,8466.0
2021-11-09 12:10:00,260.27,260.63,260.27,260.63,7710.0,250.8764,251.2234,250.8764,251.2234,7710.0
2021-11-09 12:20:00,260.71,260.89,260.61,260.66,8324.0,251.3005,251.474,251.2041,251.2523,8324.0
2021-11-09 12:30:00,260.62,260.93,260.62,260.65,7979.0,251.2138,251.5126,251.2138,251.2427,7979.0
2021-11-09 12:40:00,260.69,261.05,260.6,260.64,10160.0,251.2813,251.6283,251.1945,251.2331,10160.0
2021-11-09 12:50:00,260.64,260.69,260.13,260.22,13715.0,251.2331,251.2813,250.7415,250.8282,13715.0
2021-11-09 13:00:00,260.31,260.39,260.03,260.13,10564.0,250.915,250.9921,250.6451,250.7415,10564.0
2021-11-09 13:10:00,260.12,260.44,260.06,260.37,12932.0,250.7318,251.0403,250.674,250.9728,12932.0
2021-11-09 13:20:00,260.35,260.4,260.17,260.18,9787.0,250.9535,251.0017,250.78,250.7897,9787.0
2021-11-09 13:30:00,260.24,260.4,260.17,260.28,8537.0,250.8475,251.0017,250.78,250.8861,8537.0
2021-11-09 13:40:00,260.31,260.4,260.22,260.36,7807.0,250.915,251.0017,250.8282,250.9632,7807.0
2021-11-09 13:50:00,260.4,260.41,260.24,260.32,12161.0,251.0017,251.0114,250.8475,250.9246,12161.0
2021-11-09 14:00:00,260.34,260.52,260.09,260.09,13877.0,250.9439,251.1174,250.7029,250.7029,13877.0
2021-11-09 14:10:00,260.13,260.18,259.85,260.12,8099.0,250.7415,250.7897,250.4716,250.7318,8099.0
2021-11-09 14:20:00,260.15,260.26,259.92,260.01,15793.0,250.7607,250.8668,250.5391,250.6258,15793.0
2021-11-09 14:30:00,259.99,259.99,259.74,259.9,13822.0,250.6065,250.6065,250.3655,250.5198,13822.0
2021-11-09 14:40:00,259.9,260.6,259.88,260.6,17357.0,250.5198,251.1945,250.5005,251.1945,17357.0
2021-11-09 14:50:00,260.62,260.71,260.47,260.71,10373.0,251.2138,251.3005,251.0692,251.3005,10373.0
2021-11-09 15:00:00,260.68,260.73,260.47,260.56,12945.0,251.2716,251.3198,251.0692,251.156,12945.0
2021-11-09 15:10:00,260.53,260.67,260.33,260.33,14506.0,251.127,251.262,250.9343,250.9343,14506.0
2021-11-09 15:20:00,260.34,260.64,260.33,260.61,18940.0,250.9439,251.2331,250.9343,251.2041,18940.0
2021-11-09 15:30:00,260.61,261.15,260.52,261.1,36022.0,251.2041,251.7247,251.1174,251.6765,36022.0
2021-11-09 15:40:00,261.06,262.1,260.99,261.92,99194.0,251.6379,252.6404,251.5704,252.4669,99194.0
2021-11-09 15:50:00,261.93,262.16,261.75,262.07,127598.0,252.4765,252.6982,252.303,252.6115,127598.0
2021-11-10 09:30:00,262.0,263.6,261.6,262.41,83864.0,252.544,254.0862,252.1584,252.9392,83864.0
2021-11-10 09:40:00,262.41,263.61,262.41,263.23,17606.0,252.9392,254.0959,252.9392,253.7296,17606.0
2021-11-10 09:50:00,263.13,263.65,262.85,263.65,23954.0,253.6332,254.1344,253.3633,254.1344,23954.0
2021-11-10 10:00:00,263.64,264.34,263.0,264.34,65434.0,254.1248,254.7995,253.5079,254.7995,65434.0
2021-11-10 10:10:00,264.39,264.58,264.08,264.57,31630.0,254.8477,255.0309,254.5489,255.0212,31630.0
2021-11-10 10:20:00,264.61,264.65,263.55,263.63,41827.0,255.0598,255.0983,254.038,254.1151,41827.0
2021-11-10 10:30:00,263.53,263.53,262.79,263.04,43630.0,254.0188,254.0188,253.3055,253.5464,43630.0
2021-11-10 10:40:00,262.93,263.68,262.93,263.66,16838.0,253.4404,254.1633,253.4404,254.1441,16838.0
2021-11-10 10:50:00,263.66,263.71,262.9,263.17,19176.0,254.1441,254.1923,253.4115,253.6718,19176.0
2021-11-10 11:00:00,263.25,263.61,263.22,263.59,9742.0,253.7489,254.0959,253.7199,254.0766,9742.0
2021-11-10 11:10:00,263.59,264.08,263.55,263.8,12282.0,254.0766,254.5489,254.038,254.279,12282.0
2021-11-10 11:20:00,263.98,264.65,263.96,264.65,6776.0,254.4525,255.0983,254.4332,255.0983,6776.0
2021-11-10 11:30:00,264.53,264.65,264.24,264.54,12469.0,254.9827,255.0983,254.7031,254.9923,12469.0
2021-11-10 11:40:00,264.61,264.77,264.28,264.45,13100.0,255.0598,255.214,254.7417,254.9056,13100.0
2021-11-10 11:50:00,264.46,264.96,264.21,264.93,82942.0,254.9152,255.3971,254.6742,255.3682,82942.0
2021-11-10 12:00:00,264.78,265.06,264.74,265.04,19857.0,255.2236,255.4935,255.1851,255.4743,19857.0
2021-11-10 12:10:00,265.21,266.0,265.01,265.36,139762.0,255.6381,256.3996,255.4453,255.7827,139762.0
2021-11-10 12:20:00,265.36,265.64,264.92,265.13,23253.0,255.7827,256.0526,255.3586,255.561,23253.0
2021-11-10 12:30:00,265.13,265.31,265.04,265.14,7843.0,255.561,255.7345,255.4743,255.5707,7843.0
2021-11-10 12:40:00,265.19,265.29,264.75,264.8,10151.0,255.6188,255.7152,255.1947,255.2429,10151.0
2021-11-10 12:50:00,264.84,264.96,264.75,264.84,9778.0,255.2815,255.3971,255.1947,255.2815,9778.0
2021-11-10 13:00:00,264.84,264.99,264.65,264.89,17586.0,255.2815,255.4261,255.0983,255.3297,17586.0
2021-11-10 13:10:00,264.96,265.07,264.67,264.92,21896.0,255.3971,255.5032,255.1176,255.3586,21896.0
2021-11-10 13:20:00,264.9,265.3,264.6,265.25,15734.0,255.3393,255.7249,255.0501,255.6767,15734.0
2021-11-10 13:30:00,265.3,265.65,265.29,265.34,11504.0,255.7249,256.0622,255.7152,255.7634,11504.0
2021-11-10 13:40:00,265.4,265.4,264.81,264.81,17978.0,255.8213,255.8213,255.2526,255.2526,17978.0
2021-11-10 13:50:00,264.9,265.1,264.83,264.91,11276.0,255.3393,255.5321,255.2718,255.349,11276.0
2021-11-10 14:00:00,264.86,265.04,264.62,264.69,16722.0,255.3008,255.4743,255.0694,255.1369,16722.0
2021-11-10 14:10:00,264.73,265.2,264.67,265.06,21264.0,255.1754,255.6285,255.1176,255.4935,21264.0
2021-11-10 14:20:00,265.06,265.12,264.7,264.84,18422.0,255.4935,255.5514,255.1465,255.2815,18422.0
2021-11-10 14:30:00,264.87,264.87,264.62,264.79,20631.0,255.3104,255.3104,255.0694,255.2333,20631.0
2021-11-10 14:40:00,264.87,265.0,264.62,264.85,20097.0,255.3104,255.4357,255.0694,255.2911,20097.0
2021-11-10 14:50:00,264.91,265.17,264.75,264.75,37689.0,255.349,255.5996,255.1947,255.1947,37689.0
2021-11-10 15:00:00,264.74,264.94,264.45,264.66,35445.0,255.1851,255.3779,254.9056,255.108,35445.0
2021-11-10 15:10:00,264.67,265.05,264.65,264.84,49794.0,255.1176,255.4839,255.0983,255.2815,49794.0
2021-11-10 15:20:00,264.91,265.11,264.86,264.91,27145.0,255.349,255.5417,255.3008,255.349,27145.0
2021-11-10 15:30:00,264.93,265.07,264.52,264.64,104915.0,255.3682,255.5032,254.973,255.0887,104915.0
2021-11-10 15:40:00,264.65,264.96,264.59,264.74,39533.0,255.0983,255.3971,255.0405,255.1851,39533.0
2021-11-10 15:50:00,264.77,265.34,264.51,264.65,170884.0,255.214,255.7634,254.9634,255.0983,170884.0
2021-11-11 09:30:00,262.32,264.32,262.32,264.19,62470.0,252.8524,254.7802,252.8524,254.6549,62470.0
2021-11-11 09:40:00,264.16,264.29,262.55,262.85,25504.0,254.626,254.7513,253.0741,253.3633,25504.0
2021-11-11 09:50:00,262.73,263.41,262.39,263.41,30590.0,253.2476,253.9031,252.9199,253.9031,30590.0
2021-11-11 10:00:00,263.41,263.41,262.58,262.59,55105.0,253.9031,253.9031,253.103,253.1127,55105.0
2021-11-11 10:10:00,262.58,262.88,261.95,262.68,56365.0,253.103,253.3922,252.4958,253.1994,56365.0
2021-11-11 10:20:00,262.67,263.25,262.62,263.0,20172.0,253.1898,253.7489,253.1416,253.5079,20172.0
2021-11-11 10:30:00,262.99,263.05,262.42,262.95,17291.0,253.4982,253.5561,252.9488,253.4597,17291.0
2021-11-11 10:40:00,262.85,263.02,262.42,262.42,12285.0,253.3633,253.5272,252.9488,252.9488,12285.0
2021-11-11 10:50:00,262.5,263.48,262.37,263.3,16363.0,253.0259,253.9706,252.9006,253.7971,16363.0
2021-11-11 11:00:00,263.38,263.95,263.16,263.83,15310.0,253.8742,254.4236,253.6621,254.3079,15310.0
2021-11-11 11:10:00,263.82,264.14,263.7,264.02,25370.0,254.2983,254.6067,254.1826,254.4911,25370.0
2021-11-11 11:20:00,263.95,264.22,263.64,263.84,9983.0,254.4236,254.6839,254.1248,254.3176,9983.0
2021-11-11 11:30:00,263.86,264.15,263.43,264.05,13329.0,254.3368,254.6164,253.9224,254.52,13329.0
2021-11-11 11:40:00,264.04,264.32,263.89,264.09,14561.0,254.5104,254.7802,254.3658,254.5585,14561.0
2021-11-11 11:50:00,264.12,264.19,263.54,263.64,12236.0,254.5875,254.6549,254.0284,254.1248,12236.0
2021-11-11 12:00:00,263.63,263.79,263.35,263.36,24158.0,254.1151,254.2694,253.8453,253.8549,24158.0
2021-11-11 12:10:00,263.35,263.49,263.07,263.39,20078.0,253.8453,253.9802,253.5754,253.8838,20078.0
2021-11-11 12:20:00,263.46,263.54,263.31,263.48,13585.0,253.9513,254.0284,253.8067,253.9706,13585.0
2021-11-11 12:30:00,263.54,263.68,263.37,263.59,15907.0,254.0284,254.1633,253.8645,254.0766,15907.0
2021-11-11 12:40:00,263.6,263.7,263.43,263.47,14242.0,254.0862,254.1826,253.9224,253.9609,14242.0
2021-11-11 12:50:00,263.47,263.47,263.12,263.16,12777.0,253.9609,253.9609,253.6236,253.6621,12777.0
2021-11-11 13:00:00,263.15,263.28,262.97,263.03,18604.0,253.6525,253.7778,253.479,253.5368,18604.0
2021-11-11 13:10:00,263.03,263.27,262.79,262.81,10250.0,253.5368,253.7681,253.3055,253.3247,10250.0
2021-11-11 13:20:00,262.76,262.93,262.62,262.83,14627.0,253.2765,253.4404,253.1416,253.344,14627.0
2021-11-11 13:30:00,262.81,263.02,262.74,262.89,20923.0,253.3247,253.5272,253.2573,253.4019,20923.0
2021-11-11 13:40:00,262.86,263.43,262.83,263.32,13762.0,253.3729,253.9224,253.344,253.8163,13762.0
2021-11-11 13:50:00,263.26,263.39,263.03,263.39,17684.0,253.7585,253.8838,253.5368,253.8838,17684.0
2021-11-11 14:00:00,263.42,263.71,263.25,263.57,15638.0,253.9127,254.1923,253.7489,254.0573,15638.0
2021-11-11 14:10:00,263.59,263.6,263.4,263.49,21368.0,254.0766,254.0862,253.8935,253.9802,21368.0
2021-11-11 14:20:00,263.42,263.42,263.01,263.13,15595.0,253.9127,253.9127,253.5175,253.6332,15595.0
2021-11-11 14:30:00,263.16,263.31,262.79,263.12,17558.0,253.6621,253.8067,253.3055,253.6236,17558.0
2021-11-11 14:40:00,263.03,263.24,262.93,263.02,14590.0,253.5368,253.7392,253.4404,253.5272,14590.0
2021-11-11 14:50:00,263.04,263.24,262.97,263.09,13698.0,253.5464,253.7392,253.479,253.5946,13698.0
2021-11-11 15:00:00,263.15,263.2,263.04,263.05,11795.0,253.6525,253.7007,253.5464,253.5561,11795.0
2021-11-11 15:10:00,263.02,263.58,262.95,263.56,22992.0,253.5272,254.067,253.4597,254.0477,22992.0
2021-11-11 15:20:00,263.52,263.63,263.38,263.53,13953.0,254.0091,254.1151,253.8742,254.0188,13953.0
2021-11-11 15:30:00,263.53,263.54,263.24,263.47,25140.0,254.0188,254.0284,253.7392,253.9609,25140.0
2021-11-11 15:40:00,263.49,263.49,263.07,263.12,24748.0,253.9802,253.9802,253.5754,253.6236,24748.0
2021-11-11 15:50:00,263.19,263.22,262.52,262.66,133178.0,253.691,253.7199,253.0452,253.1802,133178.0
2021-11-12 09:30:00,261.78,262.52,259.35,260.03,83975.0,253.158,253.8736,250.808,251.4656,83975.0
2021-11-12 09:40:00,260.32,260.59,259.54,259.54,22415.0,251.746,252.0072,250.9917,250.9917,22415.0
2021-11-12 09:50:00,259.59,260.21,259.3,259.49,21776.0,251.0401,251.6397,250.7596,250.9434,21776.0
2021-11-12 10:00:00,259.56,259.57,259.16,259.4,18427.0,251.0111,251.0208,250.6243,250.8564,18427.0
2021-11-12 10:10:00,259.4,259.88,259.38,259.82,12305.0,250.8564,251.3205,250.837,251.2625,12305.0
2021-11-12 10:20:00,259.85,259.89,259.42,259.5,26150.0,251.2915,251.3302,250.8757,250.9531,26150.0
2021-11-12 10:30:00,259.5,259.53,259.12,259.26,27411.0,250.9531,250.9821,250.5856,250.721,27411.0
2021-11-12 10:40:00,259.3,259.51,259.04,259.07,14604.0,250.7596,250.9627,250.5082,250.5372,14604.0
2021-11-12 10:50:00,259.12,259.38,258.93,259.33,21038.0,250.5856,250.837,250.4018,250.7887,21038.0
2021-11-12 11:00:00,259.4,259.97,259.36,259.89,47005.0,250.8564,251.4076,250.8177,251.3302,47005.0
2021-11-12 11:10:00,259.93,260.45,259.51,260.12,19803.0,251.3689,251.8718,250.9627,251.5526,19803.0
2021-11-12 11:20:00,260.2,260.42,259.99,260.42,10918.0,251.63,251.8428,251.4269,251.8428,10918.0
2021-11-12 11:30:00,260.42,260.7,260.21,260.21,18985.0,251.8428,252.1135,251.6397,251.6397,18985.0
2021-11-12 11:40:00,260.32,260.54,260.26,260.42,12357.0,251.746,251.9588,251.688,251.8428,12357.0
2021-11-12 11:50:00,260.46,260.94,260.41,260.85,10785.0,251.8814,252.3456,251.8331,252.2586,10785.0
2021-11-12 12:00:00,260.89,261.1,260.71,260.8,18802.0,252.2973,252.5004,252.1232,252.2102,18802.0
2021-11-12 12:10:00,260.75,261.38,260.5,261.16,18600.0,252.1619,252.7711,251.9201,252.5584,18600.0
2021-11-12 12:20:00,261.15,261.53,261.12,261.41,13239.0,252.5487,252.9162,252.5197,252.8001,13239.0
2021-11-12 12:30:00,261.43,261.52,261.03,261.12,16009.0,252.8195,252.9065,252.4327,252.5197,16009.0
2021-11-12 12:40:00,261.11,261.17,260.79,260.84,9911.0,252.51,252.5681,252.2006,252.2489,9911.0
2021-11-12 12:50:00,260.86,261.23,260.86,261.12,9505.0,252.2683,252.6261,252.2683,252.5197,9505.0
2021-11-12 13:00:00,261.12,261.14,260.69,260.69,8723.0,252.5197,252.539,252.1039,252.1039,8723.0
2021-11-12 13:10:00,260.71,261.09,260.58,261.06,27741.0,252.1232,252.4907,251.9975,252.4617,27741.0
2021-11-12 13:20:00,261.05,261.13,260.89,261.0,18755.0,252.452,252.5294,252.2973,252.4037,18755.0
2021-11-12 13:30:00,261.0,261.14,260.92,261.03,12072.0,252.4037,252.539,252.3263,252.4327,12072.0
2021-11-12 13:40:00,261.06,261.09,260.88,261.03,8875.0,252.4617,252.4907,252.2876,252.4327,8875.0
2021-11-12 13:50:00,261.0,261.11,260.99,261.05,11124.0,252.4037,252.51,252.394,252.452,11124.0
2021-11-12 14:00:00,261.03,261.1,260.67,260.76,20567.0,252.4327,252.5004,252.0845,252.1716,20567.0
2021-11-12 14:10:00,260.82,261.01,260.74,260.77,9737.0,252.2296,252.4133,252.1522,252.1812,9737.0
2021-11-12 14:20:00,260.67,260.67,260.38,260.44,14634.0,252.0845,252.0845,251.8041,251.8621,14634.0
2021-11-12 14:30:00,260.44,260.66,260.37,260.63,13883.0,251.8621,252.0749,251.7944,252.0458,13883.0
2021-11-12 14:40:00,260.65,260.73,260.54,260.58,7421.0,252.0652,252.1425,251.9588,251.9975,7421.0
2021-11-12 14:50:00,260.65,260.7,260.49,260.49,7013.0,252.0652,252.1135,251.9105,251.9105,7013.0
2021-11-12 15:00:00,260.51,260.78,260.47,260.74,7188.0,251.9298,252.1909,251.8911,252.1522,7188.0
2021-11-12 15:10:00,260.78,260.86,260.52,260.59,14238.0,252.1909,252.2683,251.9395,252.0072,14238.0
2021-11-12 15:20:00,260.6,260.81,260.29,260.44,20605.0,252.0168,252.2199,251.717,251.8621,20605.0
2021-11-12 15:30:00,260.43,260.74,260.42,260.5,27674.0,251.8524,252.1522,251.8428,251.9201,27674.0
2021-11-12 15:40:00,260.51,260.59,260.09,260.21,31242.0,251.9298,252.0072,251.5236,251.6397,31242.0
2021-11-12 15:50:00,260.28,260.55,259.61,259.65,150078.0,251.7074,251.9685,251.0594,251.0981,150078.0
2021-11-15 09:30:00,259.39,259.61,257.16,258.88,77980.0,250.8467,251.0594,248.6901,250.3535,77980.0
2021-11-15 09:40:00,258.87,258.87,257.62,258.28,42105.0,250.3438,250.3438,249.135,249.7732,42105.0
2021-11-15 09:50:00,258.28,259.07,258.28,258.93,24114.0,249.7732,250.5372,249.7732,250.4018,24114.0
2021-11-15 10:00:00,258.76,259.0,258.4,258.66,24374.0,250.2374,250.4695,249.8893,250.1407,24374.0
2021-11-15 10:10:00,258.72,258.83,258.19,258.4,22190.0,250.1987,250.3051,249.6862,249.8893,22190.0
2021-11-15 10:20:00,258.37,258.72,257.98,258.09,34757.0,249.8603,250.1987,249.4831,249.5895,34757.0
2021-11-15 10:30:00,258.16,258.85,258.07,258.61,24742.0,249.6572,250.3245,249.5702,250.0924,24742.0
2021-11-15 10:40:00,258.56,258.66,258.04,258.26,16899.0,250.044,250.1407,249.5411,249.7539,16899.0
2021-11-15 10:50:00,258.17,258.2,257.79,257.98,20061.0,249.6669,249.6959,249.2994,249.4831,20061.0
2021-11-15 11:00:00,257.98,258.09,257.89,257.94,18862.0,249.4831,249.5895,249.3961,249.4444,18862.0
2021-11-15 11:10:00,257.92,258.27,257.82,257.86,22092.0,249.4251,249.7636,249.3284,249.3671,22092.0
2021-11-15 11:20:00,257.83,258.17,257.75,258.08,21216.0,249.3381,249.6669,249.2607,249.5798,21216.0
2021-11-15 11:30:00,258.06,258.06,257.78,257.92,21315.0,249.5605,249.5605,249.2897,249.4251,21315.0
2021-11-15 11:40:00,257.92,258.08,257.69,257.74,15953.0,249.4251,249.5798,249.2027,249.251,15953.0
2021-11-15 11:50:00,257.79,258.21,257.66,258.02,14023.0,249.2994,249.7055,249.1737,249.5218,14023.0
2021-11-15 12:00:00,258.0,258.23,257.95,258.21,13560.0,249.5025,249.7249,249.4541,249.7055,13560.0
2021-11-15 12:10:00,258.19,258.21,257.93,258.09,22689.0,249.6862,249.7055,249.4348,249.5895,22689.0
2021-11-15 12:20:00,258.11,258.22,257.94,258.0,27957.0,249.6088,249.7152,249.4444,249.5025,27957.0
2021-11-15 12:30:00,257.99,258.38,257.97,258.13,30926.0,249.4928,249.8699,249.4734,249.6282,30926.0
2021-11-15 12:40:00,258.14,258.38,258.03,258.06,20412.0,249.6379,249.8699,249.5315,249.5605,20412.0
2021-11-15 12:50:00,258.02,258.87,258.01,258.71,14559.0,249.5218,250.3438,249.5121,250.1891,14559.0
2021-11-15 13:00:00,258.79,259.23,258.68,259.15,17567.0,250.2664,250.692,250.1601,250.6146,17567.0
2021-11-15 13:10:00,259.17,259.22,258.77,258.83,16219.0,250.6339,250.6823,250.2471,250.3051,16219.0
2021-11-15 13:20:00,258.8,258.85,258.64,258.85,16769.0,250.2761,250.3245,250.1214,250.3245,16769.0
2021-11-15 13:30:00,258.85,258.87,258.55,258.81,13513.0,250.3245,250.3438,250.0343,250.2858,13513.0
2021-11-15 13:40:00,258.81,258.93,258.64,258.93,18395.0,250.2858,250.4018,250.1214,250.4018,18395.0
2021-11-15 13:50:00,258.93,259.08,258.83,259.06,12073.0,250.4018,250.5469,250.3051,250.5275,12073.0
2021-11-15 14:00:00,259.08,259.28,258.85,259.28,19170.0,250.5469,250.7403,250.3245,250.7403,19170.0
2021-11-15 14:10:00,259.28,259.38,258.91,259.09,15348.0,250.7403,250.837,250.3825,250.5566,15348.0
2021-11-15 14:20:00,259.08,259.23,258.67,258.77,18338.0,250.5469,250.692,250.1504,250.2471,18338.0
2021-11-15 14:30:00,258.77,258.93,258.74,258.93,12806.0,250.2471,250.4018,250.2181,250.4018,12806.0
2021-11-15 14:40:00,258.93,259.14,258.84,258.84,10844.0,250.4018,250.6049,250.3148,250.3148,10844.0
2021-11-15 14:50:00,258.87,259.08,258.74,259.02,14462.0,250.3438,250.5469,250.2181,250.4889,14462.0
2021-11-15 15:00:00,259.04,259.15,258.8,258.9,14761.0,250.5082,250.6146,250.2761,250.3728,14761.0
2021-11-15 15:10:00,258.93,259.05,258.84,258.85,16688.0,250.4018,250.5179,250.3148,250.3245,16688.0
2021-11-15 15:20:00,258.83,259.11,258.8,258.8,18443.0,250.3051,250.5759,250.2761,250.2761,18443.0
2021-11-15 15:30:00,258.79,258.81,258.33,258.37,28715.0,250.2664,250.2858,249.8216,249.8603,28715.0
2021-11-15 15:40:00,258.41,258.43,258.04,258.19,31052.0,249.899,249.9183,249.5411,249.6862,31052.0
2021-11-15 15:50:00,258.15,258.53,258.02,258.48,117591.0,249.6475,250.015,249.5218,249.9667,117591.0
2021-11-16 09:30:00,256.96,259.71,255.99,259.71,59161.0,248.4967,251.1561,247.5587,251.1561,59161.0
2021-11-16 09:40:00,259.37,260.35,259.07,259.74,37139.0,250.8273,251.7751,250.5372,251.1852,37139.0
2021-11-16 09:50:00,259.66,259.72,259.0,259.28,14345.0,251.1078,251.1658,250.4695,250.7403,14345.0
2021-11-16 10:00:00,259.25,259.38,258.77,258.79,18730.0,250.7113,250.837,250.2471,250.2664,18730.0
2021-11-16 10:10:00,258.9,259.08,258.28,258.28,13934.0,250.3728,250.5469,249.7732,249.7732,13934.0
2021-11-16 10:20:00,258.16,258.47,257.97,258.15,21834.0,249.6572,249.957,249.4734,249.6475,21834.0
2021-11-16 10:30:00,258.15,258.15,257.41,257.45,18321.0,249.6475,249.6475,248.9319,248.9706,18321.0
2021-11-16 10:40:00,257.46,257.83,257.4,257.49,16951.0,248.9802,249.3381,248.9222,249.0093,16951.0
2021-11-16 10:50:00,257.49,257.85,257.36,257.54,21694.0,249.0093,249.3574,248.8835,249.0576,21694.0
2021-11-16 11:00:00,257.48,257.53,257.04,257.19,12067.0,248.9996,249.0479,248.5741,248.7191,12067.0
2021-11-16 11:10:00,257.14,257.49,256.94,257.49,19894.0,248.6708,249.0093,248.4774,249.0093,19894.0
2021-11-16 11:20:00,257.51,258.34,257.51,258.21,16843.0,249.0286,249.8313,249.0286,249.7055,16843.0
2021-11-16 11:30:00,258.19,258.86,258.14,258.77,18363.0,249.6862,250.3341,249.6379,250.2471,18363.0
2021-11-16 11:40:00,258.84,259.01,258.56,258.63,16144.0,250.3148,250.4792,250.044,250.1117,16144.0
2021-11-16 11:50:00,258.64,258.64,258.31,258.44,8883.0,250.1214,250.1214,249.8023,249.928,8883.0
2021-11-16 12:00:00,258.49,258.6,258.28,258.29,7611.0,249.9763,250.0827,249.7732,249.7829,7611.0
2021-11-16 12:10:00,258.32,258.77,258.24,258.65,6384.0,249.8119,250.2471,249.7346,250.1311,6384.0
2021-11-16 12:20:00,258.65,258.67,258.38,258.46,6319.0,250.1311,250.1504,249.8699,249.9473,6319.0
2021-11-16 12:30:00,258.52,258.64,258.46,258.6,11017.0,250.0053,250.1214,249.9473,250.0827,11017.0
2021-11-16 12:40:00,258.57,258.69,258.36,258.56,13816.0,250.0537,250.1697,249.8506,250.044,13816.0
2021-11-16 12:50:00,258.6,258.68,258.51,258.51,8868.0,250.0827,250.1601,249.9957,249.9957,8868.0
2021-11-16 13:00:00,258.53,258.81,258.52,258.73,8268.0,250.015,250.2858,250.0053,250.2084,8268.0
2021-11-16 13:10:00,258.73,258.92,258.69,258.81,8055.0,250.2084,250.3922,250.1697,250.2858,8055.0
2021-11-16 13:20:00,258.82,259.13,258.78,259.05,7899.0,250.2955,250.5952,250.2568,250.5179,7899.0
2021-11-16 13:30:00,259.1,259.56,259.09,259.45,12804.0,250.5662,251.0111,250.5566,250.9047,12804.0
2021-11-16 13:40:00,259.45,259.79,259.42,259.76,10756.0,250.9047,251.2335,250.8757,251.2045,10756.0
2021-11-16 13:50:00,259.76,259.93,259.73,259.82,8247.0,251.2045,251.3689,251.1755,251.2625,8247.0
2021-11-16 14:00:00,259.83,259.9,259.75,259.75,9606.0,251.2722,251.3399,251.1948,251.1948,9606.0
2021-11-16 14:10:00,259.79,259.79,259.27,259.57,10427.0,251.2335,251.2335,250.7306,251.0208,10427.0
2021-11-16 14:20:00,259.56,259.63,258.99,259.18,11301.0,251.0111,251.0788,250.4599,250.6436,11301.0
2021-11-16 14:30:00,259.16,259.31,259.11,259.27,9784.0,250.6243,250.7693,250.5759,250.7306,9784.0
2021-11-16 14:40:00,259.3,259.37,259.15,259.3,8637.0,250.7596,250.8273,250.6146,250.7596,8637.0
2021-11-16 14:50:00,259.31,259.54,259.07,259.07,13797.0,250.7693,250.9917,250.5372,250.5372,13797.0
2021-11-16 15:00:00,259.11,259.29,259.01,259.2,10302.0,250.5759,250.75,250.4792,250.6629,10302.0
2021-11-16 15:10:00,259.2,259.36,259.09,259.35,10980.0,250.6629,250.8177,250.5566,250.808,10980.0
2021-11-16 15:20:00,259.39,259.55,258.97,259.04,16290.0,250.8467,251.0014,250.4405,250.5082,16290.0
2021-11-16 15:30:00,259.03,259.19,258.77,258.77,18454.0,250.4985,250.6533,250.2471,250.2471,18454.0
2021-11-16 15:40:00,258.77,259.03,258.62,258.62,27848.0,250.2471,250.4985,250.102,250.102,27848.0
2021-11-16 15:50:00,258.62,258.62,257.55,257.89,145124.0,250.102,250.102,249.0673,249.3961,145124.0
2021-11-17 09:30:00,256.11,259.42,256.07,259.17,90210.0,247.6747,250.8757,247.636,250.6339,90210.0
2021-11-17 09:40:00,259.12,261.48,259.03,261.13,46723.0,250.5856,252.8678,250.4985,252.5294,46723.0
2021-11-17 09:50:00,260.88,264.15,260.84,263.16,60778.0,252.2876,255.4499,252.2489,254.4925,60778.0
2021-11-17 10:00:00,263.15,264.55,261.8,264.1,205733.0,254.4828,255.8367,253.1773,255.4016,205733.0
2021-11-17 10:10:00,264.21,264.33,262.94,263.34,64470.0,255.5079,255.624,254.2798,254.6666,64470.0
2021-11-17 10:20:00,263.45,263.45,261.67,262.06,49550.0,254.773,254.773,253.0516,253.4287,49550.0
2021-11-17 10:30:00,261.99,262.46,261.53,262.27,32760.0,253.361,253.8156,252.9162,253.6318,32760.0
2021-11-17 10:40:00,262.2,262.46,261.7,261.7,26800.0,253.5641,253.8156,253.0806,253.0806,26800.0
2021-11-17 10:50:00,261.66,262.0,261.33,261.73,53038.0,253.0419,253.3707,252.7228,253.1096,53038.0
2021-11-17 11:00:00,261.69,261.78,261.29,261.41,18458.0,253.0709,253.158,252.6841,252.8001,18458.0
2021-11-17 11:10:00,261.42,261.43,260.7,261.01,23302.0,252.8098,252.8195,252.1135,252.4133,23302.0
2021-11-17 11:20:00,261.09,261.7,260.96,261.07,19655.0,252.4907,253.0806,252.365,252.4713,19655.0
2021-11-17 11:30:00,261.2,261.52,260.52,260.75,17166.0,252.5971,252.9065,251.9395,252.1619,17166.0
2021-11-17 11:40:00,260.75,260.75,260.15,260.22,29323.0,252.1619,252.1619,251.5816,251.6493,29323.0
2021-11-17 11:50:00,260.18,260.5,259.71,260.5,25089.0,251.6107,251.9201,251.1561,251.9201,25089.0
2021-11-17 12:00:00,260.56,261.07,260.42,261.07,17618.0,251.9781,252.4713,251.8428,252.4713,17618.0
2021-11-17 12:10:00,261.07,261.35,260.77,261.28,18195.0,252.4713,252.7421,252.1812,252.6744,18195.0
2021-11-17 12:20:00,261.29,261.78,261.23,261.68,18125.0,252.6841,253.158,252.6261,253.0613,18125.0
2021-11-17 12:30:00,261.68,261.89,261.12,261.18,13030.0,253.0613,253.2643,252.5197,252.5777,13030.0
2021-11-17 12:40:00,261.18,261.45,261.14,261.36,15411.0,252.5777,252.8388,252.539,252.7518,15411.0
2021-11-17 12:50:00,261.39,261.71,261.32,261.56,24873.0,252.7808,253.0903,252.7131,252.9452,24873.0
2021-11-17 13:00:00,261.61,262.04,261.45,262.04,15994.0,252.9936,253.4094,252.8388,253.4094,15994.0
2021-11-17 13:10:00,262.05,262.29,261.93,262.14,19693.0,253.4191,253.6512,253.303,253.5061,19693.0
2021-11-17 13:20:00,262.12,262.35,261.98,262.2,12923.0,253.4868,253.7092,253.3514,253.5641,12923.0
2021-11-17 13:30:00,262.19,262.24,261.93,262.17,11448.0,253.5545,253.6028,253.303,253.5351,11448.0
2021-11-17 13:40:00,262.17,262.23,262.0,262.03,8991.0,253.5351,253.5931,253.3707,253.3997,8991.0
2021-11-17 13:50:00,262.01,262.39,261.95,262.25,15071.0,253.3804,253.7479,253.3224,253.6125,15071.0
2021-11-17 14:00:00,262.25,262.5,262.09,262.27,23702.0,253.6125,253.8542,253.4578,253.6318,23702.0
2021-11-17 14:10:00,262.31,262.58,261.94,261.98,20426.0,253.6705,253.9316,253.3127,253.3514,20426.0
2021-11-17 14:20:00,261.95,261.95,261.8,261.94,16428.0,253.3224,253.3224,253.1773,253.3127,16428.0
2021-11-17 14:30:00,261.9,261.99,261.56,261.76,15834.0,253.274,253.361,252.9452,253.1386,15834.0
2021-11-17 14:40:00,261.79,262.05,261.76,261.99,19537.0,253.1676,253.4191,253.1386,253.361,19537.0
2021-11-17 14:50:00,262.01,262.07,261.52,261.72,17455.0,253.3804,253.4384,252.9065,253.0999,17455.0
2021-11-17 15:00:00,261.74,262.08,261.68,261.96,23951.0,253.1193,253.4481,253.0613,253.332,23951.0
2021-11-17 15:10:00,261.92,262.0,261.62,261.8,40045.0,253.2934,253.3707,253.0032,253.1773,40045.0
2021-11-17 15:20:00,261.85,262.0,261.77,261.89,20661.0,253.2257,253.3707,253.1483,253.2643,20661.0
2021-11-17 15:30:00,261.91,262.0,261.65,262.0,22072.0,253.2837,253.3707,253.0322,253.3707,22072.0
2021-11-17 15:40:00,261.99,262.02,261.56,261.59,35759.0,253.361,253.3901,252.9452,252.9742,35759.0
2021-11-17 15:50:00,261.56,261.61,261.0,261.33,145628.0,252.9452,252.9936,252.4037,252.7228,145628.0
2021-11-18 09:30:00,262.0,263.8,260.58,260.62,78496.0,253.3707,255.1114,251.9975,252.0362,78496.0
2021-11-18 09:40:00,260.46,261.46,259.82,261.46,35118.0,251.8814,252.8485,251.2625,252.8485,35118.0
2021-11-18 09:50:00,261.63,262.19,261.13,261.76,21382.0,253.0129,253.5545,252.5294,253.1386,21382.0
2021-11-18 10:00:00,261.88,262.14,260.97,261.04,23261.0,253.2547,253.5061,252.3746,252.4423,23261.0
2021-11-18 10:10:00,261.0,261.96,260.7,261.92,24542.0,252.4037,253.332,252.1135,253.2934,24542.0
2021-11-18 10:20:00,261.76,261.84,260.85,261.48,42915.0,253.1386,253.216,252.2586,252.8678,42915.0
2021-11-18 10:30:00,261.53,261.54,260.72,260.72,17765.0,252.9162,252.9259,252.1329,252.1329,17765.0
2021-11-18 10:40:00,260.8,261.25,260.41,261.04,18904.0,252.2102,252.6454,251.8331,252.4423,18904.0
2021-11-18 10:50:00,260.95,260.98,260.5,260.85,17999.0,252.3553,252.3843,251.9201,252.2586,17999.0
2021-11-18 11:00:00,260.85,260.85,260.49,260.65,17172.0,252.2586,252.2586,251.9105,252.0652,17172.0
2021-11-18 11:10:00,260.61,260.72,260.46,260.51,10788.0,252.0265,252.1329,251.8814,251.9298,10788.0
2021-11-18 11:20:00,260.5,260.57,260.26,260.49,10811.0,251.9201,251.9878,251.688,251.9105,10811.0
2021-11-18 11:30:00,260.49,261.43,260.49,261.39,15124.0,251.9105,252.8195,251.9105,252.7808,15124.0
2021-11-18 11:40:00,261.43,261.8,261.43,261.76,8063.0,252.8195,253.1773,252.8195,253.1386,8063.0
2021-11-18 11:50:00,261.72,261.73,261.29,261.45,17257.0,253.0999,253.1096,252.6841,252.8388,17257.0
2021-11-18 12:00:00,261.45,261.95,261.45,261.89,7147.0,252.8388,253.3224,252.8388,253.2643,7147.0
2021-11-18 12:10:00,261.89,262.1,261.66,261.66,8705.0,253.2643,253.4674,253.0419,253.0419,8705.0
2021-11-18 12:20:00,261.66,261.72,261.28,261.53,11574.0,253.0419,253.0999,252.6744,252.9162,11574.0
2021-11-18 12:30:00,261.57,261.92,261.57,261.63,8646.0,252.9549,253.2934,252.9549,253.0129,8646.0
2021-11-18 12:40:00,261.62,261.69,261.43,261.47,9926.0,253.0032,253.0709,252.8195,252.8582,9926.0
2021-11-18 12:50:00,261.51,261.54,261.25,261.43,4947.0,252.8969,252.9259,252.6454,252.8195,4947.0
2021-11-18 13:00:00,261.46,262.03,261.42,261.9,8317.0,252.8485,253.3997,252.8098,253.274,8317.0
2021-11-18 13:10:00,261.89,262.01,261.67,261.84,10277.0,253.2643,253.3804,253.0516,253.216,10277.0
2021-11-18 13:20:00,261.85,262.17,261.85,262.01,5857.0,253.2257,253.5351,253.2257,253.3804,5857.0
2021-11-18 13:30:00,261.98,262.17,261.96,262.15,9205.0,253.3514,253.5351,253.332,253.5158,9205.0
2021-11-18 13:40:00,262.15,262.27,261.82,261.92,12080.0,253.5158,253.6318,253.1966,253.2934,12080.0
2021-11-18 13:50:00,261.98,262.02,261.77,261.77,4955.0,253.3514,253.3901,253.1483,253.1483,4955.0
2021-11-18 14:00:00,261.73,261.73,260.98,261.11,17939.0,253.1096,253.1096,252.3843,252.51,17939.0
2021-11-18 14:10:00,261.13,261.25,261.06,261.17,8774.0,252.5294,252.6454,252.4617,252.5681,8774.0
2021-11-18 14:20:00,261.17,261.34,260.92,260.94,5317.0,252.5681,252.7325,252.3263,252.3456,5317.0
2021-11-18 14:30:00,260.86,261.34,260.8,260.8,28320.0,252.2683,252.7325,252.2102,252.2102,28320.0
2021-11-18 14:40:00,260.83,261.39,260.77,261.33,31034.0,252.2393,252.7808,252.1812,252.7228,31034.0
2021-11-18 14:50:00,261.34,261.58,261.28,261.45,15700.0,252.7325,252.9646,252.6744,252.8388,15700.0
2021-11-18 15:00:00,261.44,261.56,261.03,261.37,15979.0,252.8292,252.9452,252.4327,252.7615,15979.0
2021-11-18 15:10:00,261.4,261.42,261.12,261.26,11958.0,252.7905,252.8098,252.5197,252.6551,11958.0
2021-11-18 15:20:00,261.35,261.51,261.29,261.42,15087.0,252.7421,252.8969,252.6841,252.8098,15087.0
2021-11-18 15:30:00,261.41,261.6,261.28,261.57,15790.0,252.8001,252.9839,252.6744,252.9549,15790.0
2021-11-18 15:40:00,261.59,261.69,261.33,261.34,17639.0,252.9742,253.0709,252.7228,252.7325,17639.0
2021-11-18 15:50:00,261.28,261.51,261.01,261.32,89457.0,252.6744,252.8969,252.4133,252.7131,89457.0
2021-11-19 09:30:00,266.43,268.54,263.55,268.5,223839.0,257.6548,259.6953,254.8697,259.6566,223839.0
2021-11-19 09:40:00,268.71,269.33,268.12,268.87,72904.0,259.8597,260.4593,259.2891,260.0144,72904.0
2021-11-19 09:50:00,269.0,270.8,268.46,270.25,89165.0,260.1402,261.8809,259.6179,261.349,89165.0
2021-11-19 10:00:00,270.3,270.41,268.26,268.48,61709.0,261.3973,261.5037,259.4245,259.6373,61709.0
2021-11-19 10:10:00,268.26,268.42,267.56,267.97,72467.0,259.4245,259.5793,258.7476,259.1441,72467.0
2021-11-19 10:20:00,267.98,267.98,265.75,266.21,31900.0,259.1538,259.1538,256.9972,257.4421,31900.0
2021-11-19 10:30:00,266.12,266.27,264.0,264.35,43009.0,257.355,257.5001,255.3048,255.6433,43009.0
2021-11-19 10:40:00,264.35,264.52,263.2,263.4,38574.0,255.6433,255.8077,254.5312,254.7246,38574.0
2021-11-19 10:50:00,263.4,263.51,262.62,262.95,24556.0,254.7246,254.831,253.9703,254.2894,24556.0
2021-11-19 11:00:00,262.86,263.51,262.38,263.46,28734.0,254.2024,254.831,253.7382,254.7826,28734.0
2021-11-19 11:10:00,263.43,264.29,263.37,263.45,22188.0,254.7536,255.5853,254.6956,254.773,22188.0
2021-11-19 11:20:00,263.45,263.73,263.29,263.62,16397.0,254.773,255.0437,254.6182,254.9374,16397.0
2021-11-19 11:30:00,263.56,263.7,262.68,263.0,21530.0,254.8793,255.0147,254.0283,254.3378,21530.0
2021-11-19 11:40:00,263.01,263.53,262.94,263.34,21132.0,254.3475,254.8503,254.2798,254.6666,21132.0
2021-11-19 11:50:00,263.36,264.49,263.31,264.36,18762.0,254.6859,255.7787,254.6376,255.653,18762.0
2021-11-19 12:00:00,264.32,265.13,264.32,264.83,20607.0,255.6143,256.3976,255.6143,256.1075,20607.0
2021-11-19 12:10:00,264.79,264.85,263.6,263.68,31038.0,256.0688,256.1268,254.918,254.9954,31038.0
2021-11-19 12:20:00,263.67,264.11,263.67,264.0,16264.0,254.9857,255.4112,254.9857,255.3048,16264.0
2021-11-19 12:30:00,264.0,264.17,263.75,263.92,15547.0,255.3048,255.4692,255.0631,255.2275,15547.0
2021-11-19 12:40:00,263.91,264.38,263.82,264.38,13183.0,255.2178,255.6723,255.1308,255.6723,13183.0
2021-11-19 12:50:00,264.42,264.44,264.1,264.22,15757.0,255.711,255.7304,255.4016,255.5176,15757.0
2021-11-19 13:00:00,264.22,264.29,263.82,264.01,24755.0,255.5176,255.5853,255.1308,255.3145,24755.0
2021-11-19 13:10:00,263.97,264.01,263.7,263.99,15170.0,255.2758,255.3145,255.0147,255.2952,15170.0
2021-11-19 13:20:00,263.94,264.0,263.4,263.41,13405.0,255.2468,255.3048,254.7246,254.7343,13405.0
2021-11-19 13:30:00,263.36,263.47,262.95,262.95,25090.0,254.6859,254.7923,254.2894,254.2894,25090.0
2021-11-19 13:40:00,262.92,263.26,262.82,262.99,20683.0,254.2604,254.5892,254.1637,254.3281,20683.0
2021-11-19 13:50:00,262.97,263.41,262.95,263.25,17303.0,254.3088,254.7343,254.2894,254.5795,17303.0
2021-11-19 14:00:00,263.22,263.38,263.1,263.32,11198.0,254.5505,254.7053,254.4345,254.6472,11198.0
2021-11-19 14:10:00,263.36,263.42,262.8,262.82,39831.0,254.6859,254.7439,254.1444,254.1637,39831.0
2021-11-19 14:20:00,262.87,263.29,262.8,263.11,22175.0,254.2121,254.6182,254.1444,254.4442,22175.0
2021-11-19 14:30:00,263.06,263.07,262.58,262.62,14518.0,254.3958,254.4055,253.9316,253.9703,14518.0
2021-11-19 14:40:00,262.6,262.6,261.93,262.19,28206.0,253.951,253.951,253.303,253.5545,28206.0
2021-11-19 14:50:00,262.19,262.31,261.99,262.31,28330.0,253.5545,253.6705,253.361,253.6705,28330.0
2021-11-19 15:00:00,262.25,262.32,261.91,262.04,28050.0,253.6125,253.6802,253.2837,253.4094,28050.0
2021-11-19 15:10:00,262.01,262.22,261.82,262.01,22982.0,253.3804,253.5835,253.1966,253.3804,22982.0
2021-11-19 15:20:00,262.01,262.3,261.79,262.03,28270.0,253.3804,253.6608,253.1676,253.3997,28270.0
2021-11-19 15:30:00,262.08,262.12,261.16,261.82,38306.0,253.4481,253.4868,252.5584,253.1966,38306.0
2021-11-19 15:40:00,261.81,261.84,260.93,261.74,77730.0,253.187,253.216,252.336,253.1193,77730.0
2021-11-19 15:50:00,261.69,261.69,260.3,260.7,200578.0,253.0709,253.0709,251.7267,252.1135,200578.0
2021-11-22 09:30:00,262.22,262.77,260.13,260.18,70400.0,253.5835,254.1154,251.5623,251.6107,70400.0
2021-11-22 09:40:00,260.3,260.8,259.13,260.45,50857.0,251.7267,252.2102,250.5952,251.8718,50857.0
2021-11-22 09:50:00,260.7,261.53,260.54,260.69,40414.0,252.1135,252.9162,251.9588,252.1039,40414.0
2021-11-22 10:00:00,260.88,261.15,260.35,260.73,48584.0,252.2876,252.5487,251.7751,252.1425,48584.0
2021-11-22 10:10:00,260.72,261.58,260.58,261.52,28682.0,252.1329,252.9646,251.9975,252.9065,28682.0
2021-11-22 10:20:00,261.55,261.55,260.77,261.18,24658.0,252.9355,252.9355,252.1812,252.5777,24658.0
2021-11-22 10:30:00,261.33,262.11,261.17,261.86,21206.0,252.7228,253.4771,252.5681,253.2353,21206.0
2021-11-22 10:40:00,261.91,262.4,261.9,261.94,16673.0,253.2837,253.7575,253.274,253.3127,16673.0
2021-11-22 10:50:00,262.09,262.78,262.04,262.52,27446.0,253.4578,254.125,253.4094,253.8736,27446.0
2021-11-22 11:00:00,262.42,263.07,262.38,262.45,27102.0,253.7769,254.4055,253.7382,253.8059,27102.0
2021-11-22 11:10:00,262.52,263.28,262.52,263.18,27439.0,253.8736,254.6086,253.8736,254.5119,27439.0
2021-11-22 11:20:00,263.15,263.85,263.0,263.85,20458.0,254.4828,255.1598,254.3378,255.1598,20458.0
2021-11-22 11:30:00,263.86,263.99,263.2,263.55,24878.0,255.1695,255.2952,254.5312,254.8697,24878.0
2021-11-22 11:40:00,263.55,263.78,263.17,263.33,28951.0,254.8697,255.0921,254.5022,254.6569,28951.0
2021-11-22 11:50:00,263.33,263.63,262.73,263.18,19251.0,254.6569,254.947,254.0767,254.5119,19251.0
2021-11-22 12:00:00,263.25,263.66,263.21,263.21,19259.0,254.5795,254.976,254.5409,254.5409,19259.0
2021-11-22 12:10:00,263.23,263.23,262.29,262.29,21470.0,254.5602,254.5602,253.6512,253.6512,21470.0
2021-11-22 12:20:00,262.28,262.36,261.89,261.91,20175.0,253.6415,253.7189,253.2643,253.2837,20175.0
2021-11-22 12:30:00,261.91,262.04,261.41,261.6,31141.0,253.2837,253.4094,252.8001,252.9839,31141.0
2021-11-22 12:40:00,261.54,261.83,261.4,261.51,16453.0,252.9259,253.2063,252.7905,252.8969,16453.0
2021-11-22 12:50:00,261.51,261.95,261.5,261.56,24013.0,252.8969,253.3224,252.8872,252.9452,24013.0
2021-11-22 13:00:00,261.48,261.8,261.44,261.56,14882.0,252.8678,253.1773,252.8292,252.9452,14882.0
2021-11-22 13:10:00,261.63,261.78,261.31,261.78,9477.0,253.0129,253.158,252.7034,253.158,9477.0
2021-11-22 13:20:00,261.78,261.98,261.16,261.86,14172.0,253.158,253.3514,252.5584,253.2353,14172.0
2021-11-22 13:30:00,261.82,262.38,261.79,262.23,15240.0,253.1966,253.7382,253.1676,253.5931,15240.0
2021-11-22 13:40:00,262.2,262.2,261.76,261.88,9847.0,253.5641,253.5641,253.1386,253.2547,9847.0
2021-11-22 13:50:00,261.96,262.13,261.82,261.94,8802.0,253.332,253.4964,253.1966,253.3127,8802.0
2021-11-22 14:00:00,261.9,261.95,261.57,261.68,15139.0,253.274,253.3224,252.9549,253.0613,15139.0
2021-11-22 14:10:00,261.58,261.97,261.54,261.75,10897.0,252.9646,253.3417,252.9259,253.129,10897.0
2021-11-22 14:20:00,261.72,261.99,261.66,261.81,13854.0,253.0999,253.361,253.0419,253.187,13854.0
2021-11-22 14:30:00,261.81,261.88,261.6,261.72,12239.0,253.187,253.2547,252.9839,253.0999,12239.0
2021-11-22 14:40:00,261.75,261.96,261.71,261.93,11467.0,253.129,253.332,253.0903,253.303,11467.0
2021-11-22 14:50:00,261.97,262.08,261.7,261.83,16981.0,253.3417,253.4481,253.0806,253.2063,16981.0
2021-11-22 15:00:00,261.8,262.04,261.74,261.97,17435.0,253.1773,253.4094,253.1193,253.3417,17435.0
2021-11-22 15:10:00,261.99,262.07,261.71,261.75,20615.0,253.361,253.4384,253.0903,253.129,20615.0
2021-11-22 15:20:00,261.75,261.83,261.63,261.68,12529.0,253.129,253.2063,253.0129,253.0613,12529.0
2021-11-22 15:30:00,261.72,261.86,261.54,261.74,19192.0,253.0999,253.2353,252.9259,253.1193,19192.0
2021-11-22 15:40:00,261.72,262.18,261.45,261.62,132267.0,253.0999,253.5448,252.8388,253.0032,132267.0
2021-11-22 15:50:00,261.6,261.73,260.43,260.45,154733.0,252.9839,253.1096,251.8524,251.8718,154733.0
2021-11-23 09:30:00,259.47,261.96,259.25,260.71,76324.0,250.924,253.332,250.7113,252.1232,76324.0
2021-11-23 09:40:00,260.51,262.49,260.5,262.21,30847.0,251.9298,253.8446,251.9201,253.5738,30847.0
2021-11-23 09:50:00,262.44,262.76,261.67,261.68,29353.0,253.7962,254.1057,253.0516,253.0613,29353.0
2021-11-23 10:00:00,261.6,262.14,260.73,260.85,23386.0,252.9839,253.5061,252.1425,252.2586,23386.0
2021-11-23 10:10:00,260.89,261.94,260.83,261.8,18536.0,252.2973,253.3127,252.2393,253.1773,18536.0
2021-11-23 10:20:00,261.7,262.2,261.27,261.58,20390.0,253.0806,253.5641,252.6648,252.9646,20390.0
2021-11-23 10:30:00,261.49,262.26,261.44,261.96,18393.0,252.8775,253.6222,252.8292,253.332,18393.0
2021-11-23 10:40:00,262.01,262.46,261.93,262.0,23258.0,253.3804,253.8156,253.303,253.3707,23258.0
2021-11-23 10:50:00,262.0,262.29,260.77,260.83,24081.0,253.3707,253.6512,252.1812,252.2393,24081.0
2021-11-23 11:00:00,260.95,261.06,260.01,260.08,37437.0,252.3553,252.4617,251.4463,251.514,37437.0
2021-11-23 11:10:00,260.14,261.31,259.91,261.1,38121.0,251.572,252.7034,251.3496,252.5004,38121.0
2021-11-23 11:20:00,260.98,261.98,260.72,261.79,14505.0,252.3843,253.3514,252.1329,253.1676,14505.0
2021-11-23 11:30:00,261.67,261.82,261.11,261.49,19325.0,253.0516,253.1966,252.51,252.8775,19325.0
2021-11-23 11:40:00,261.57,261.82,261.29,261.59,16533.0,252.9549,253.1966,252.6841,252.9742,16533.0
2021-11-23 11:50:00,261.58,261.88,261.51,261.87,23980.0,252.9646,253.2547,252.8969,253.245,23980.0
2021-11-23 12:00:00,261.94,261.97,261.3,261.33,10847.0,253.3127,253.3417,252.6938,252.7228,10847.0
2021-11-23 12:10:00,261.33,261.41,260.89,260.95,13180.0,252.7228,252.8001,252.2973,252.3553,13180.0
2021-11-23 12:20:00,260.94,261.07,260.74,260.78,11484.0,252.3456,252.4713,252.1522,252.1909,11484.0
2021-11-23 12:30:00,260.82,261.03,260.78,260.87,10609.0,252.2296,252.4327,252.1909,252.2779,10609.0
2021-11-23 12:40:00,260.92,261.33,260.9,261.0,9757.0,252.3263,252.7228,252.3069,252.4037,9757.0
2021-11-23 12:50:00,261.09,261.14,260.48,260.57,10623.0,252.4907,252.539,251.9008,251.9878,10623.0
2021-11-23 13:00:00,260.63,260.97,260.6,260.8,11832.0,252.0458,252.3746,252.0168,252.2102,11832.0
2021-11-23 13:10:00,260.81,261.38,260.79,261.18,9298.0,252.2199,252.7711,252.2006,252.5777,9298.0
2021-11-23 13:20:00,261.25,261.4,261.13,261.31,10588.0,252.6454,252.7905,252.5294,252.7034,10588.0
2021-11-23 13:30:00,261.34,261.34,260.73,260.73,12109.0,252.7325,252.7325,252.1425,252.1425,12109.0
2021-11-23 13:40:00,260.71,260.94,260.71,260.84,11021.0,252.1232,252.3456,252.1232,252.2489,11021.0
2021-11-23 13:50:00,260.78,261.15,260.75,260.8,21636.0,252.1909,252.5487,252.1619,252.2102,21636.0
2021-11-23 14:00:00,260.8,261.13,260.7,260.97,16259.0,252.2102,252.5294,252.1135,252.3746,16259.0
2021-11-23 14:10:00,260.98,261.05,260.77,260.78,12102.0,252.3843,252.452,252.1812,252.1909,12102.0
2021-11-23 14:20:00,260.74,261.23,260.72,261.18,12791.0,252.1522,252.6261,252.1329,252.5777,12791.0
2021-11-23 14:30:00,261.19,261.22,260.81,261.04,14168.0,252.5874,252.6164,252.2199,252.4423,14168.0
2021-11-23 14:40:00,261.09,261.53,261.0,261.49,17151.0,252.4907,252.9162,252.4037,252.8775,17151.0
2021-11-23 14:50:00,261.48,262.09,261.27,262.03,14772.0,252.8678,253.4578,252.6648,253.3997,14772.0
2021-11-23 15:00:00,261.99,261.99,261.67,261.89,18579.0,253.361,253.361,253.0516,253.2643,18579.0
2021-11-23 15:10:00,261.85,261.96,261.7,261.7,15969.0,253.2257,253.332,253.0806,253.0806,15969.0
2021-11-23 15:20:00,261.73,262.01,261.62,261.96,11853.0,253.1096,253.3804,253.0032,253.332,11853.0
2021-11-23 15:30:00,261.93,262.58,261.91,262.53,20254.0,253.303,253.9316,253.2837,253.8833,20254.0
2021-11-23 15:40:00,262.48,262.66,262.38,262.41,17456.0,253.8349,254.009,253.7382,253.7672,17456.0
2021-11-23 15:50:00,262.45,262.69,261.95,261.97,112480.0,253.8059,254.038,253.3224,253.3417,112480.0
2021-11-24 09:30:00,262.77,264.94,262.76,263.87,68753.0,254.1154,256.2139,254.1057,255.1791,68753.0
2021-11-24 09:40:00,263.77,264.22,262.39,263.35,24857.0,255.0824,255.5176,253.7479,254.6763,24857.0
2021-11-24 09:50:00,263.34,263.47,262.51,263.06,21880.0,254.6666,254.7923,253.8639,254.3958,21880.0
2021-11-24 10:00:00,263.08,263.5,261.82,261.89,25921.0,254.4151,254.8213,253.1966,253.2643,25921.0
2021-11-24 10:10:00,261.89,262.46,261.51,261.59,19718.0,253.2643,253.8156,252.8969,252.9742,19718.0
2021-11-24 10:20:00,261.6,261.61,260.25,260.25,35701.0,252.9839,252.9936,251.6784,251.6784,35701.0
2021-11-24 10:30:00,260.38,260.81,260.05,260.77,20979.0,251.8041,252.2199,251.4849,252.1812,20979.0
2021-11-24 10:40:00,260.66,260.85,260.39,260.48,19805.0,252.0749,252.2586,251.8137,251.9008,19805.0
2021-11-24 10:50:00,260.69,260.82,260.29,260.57,20145.0,252.1039,252.2296,251.717,251.9878,20145.0
2021-11-24 11:00:00,260.57,260.93,260.15,260.35,17363.0,251.9878,252.336,251.5816,251.7751,17363.0
2021-11-24 11:10:00,260.43,260.66,260.18,260.3,13763.0,251.8524,252.0749,251.6107,251.7267,13763.0
2021-11-24 11:20:00,260.31,260.44,260.15,260.38,13364.0,251.7364,251.8621,251.5816,251.8041,13364.0
2021-11-24 11:30:00,260.5,260.6,260.37,260.43,12631.0,251.9201,252.0168,251.7944,251.8524,12631.0
2021-11-24 11:40:00,260.44,260.87,260.11,260.75,16743.0,251.8621,252.2779,251.543,252.1619,16743.0
2021-11-24 11:50:00,260.8,260.93,260.68,260.71,10071.0,252.2102,252.336,252.0942,252.1232,10071.0
2021-11-24 12:00:00,260.7,260.71,260.45,260.47,11416.0,252.1135,252.1232,251.8718,251.8911,11416.0
2021-11-24 12:10:00,260.44,260.7,260.41,260.63,10764.0,251.8621,252.1135,251.8331,252.0458,10764.0
2021-11-24 12:20:00,260.63,260.92,260.48,260.84,10591.0,252.0458,252.3263,251.9008,252.2489,10591.0
2021-11-24 12:30:00,260.84,261.54,260.73,261.37,10367.0,252.2489,252.9259,252.1425,252.7615,10367.0
2021-11-24 12:40:00,261.32,261.37,260.91,261.04,11790.0,252.7131,252.7615,252.3166,252.4423,11790.0
2021-11-24 12:50:00,261.09,261.34,261.0,261.25,7756.0,252.4907,252.7325,252.4037,252.6454,7756.0
2021-11-24 13:00:00,261.28,261.59,261.22,261.54,9364.0,252.6744,252.9742,252.6164,252.9259,9364.0
2021-11-24 13:10:00,261.53,261.8,261.5,261.58,11448.0,252.9162,253.1773,252.8872,252.9646,11448.0
2021-11-24 13:20:00,261.54,261.63,261.41,261.5,15221.0,252.9259,253.0129,252.8001,252.8872,15221.0
2021-11-24 13:30:00,261.46,261.5,260.97,260.99,11839.0,252.8485,252.8872,252.3746,252.394,11839.0
2021-11-24 13:40:00,260.95,261.23,260.92,261.06,9942.0,252.3553,252.6261,252.3263,252.4617,9942.0
2021-11-24 13:50:00,261.02,261.41,260.98,261.32,7308.0,252.423,252.8001,252.3843,252.7131,7308.0
2021-11-24 14:00:00,261.35,261.48,260.68,260.82,19630.0,252.7421,252.8678,252.0942,252.2296,19630.0
2021-11-24 14:10:00,260.95,261.06,260.72,260.73,12884.0,252.3553,252.4617,252.1329,252.1425,12884.0
2021-11-24 14:20:00,260.73,260.91,260.69,260.91,14553.0,252.1425,252.3166,252.1039,252.3166,14553.0
2021-11-24 14:30:00,260.88,261.08,260.7,260.74,12749.0,252.2876,252.481,252.1135,252.1522,12749.0
2021-11-24 14:40:00,260.71,260.75,260.36,260.71,26337.0,252.1232,252.1619,251.7847,252.1232,26337.0
2021-11-24 14:50:00,260.72,260.83,260.68,260.71,20405.0,252.1329,252.2393,252.0942,252.1232,20405.0
2021-11-24 15:00:00,260.75,261.01,260.58,261.0,22373.0,252.1619,252.4133,251.9975,252.4037,22373.0
2021-11-24 15:10:00,260.96,261.27,260.89,261.19,15835.0,252.365,252.6648,252.2973,252.5874,15835.0
2021-11-24 15:20:00,261.21,261.81,261.11,261.72,38352.0,252.6067,253.187,252.51,253.0999,38352.0
2021-11-24 15:30:00,261.69,261.7,261.41,261.55,19633.0,253.0709,253.0806,252.8001,252.9355,19633.0
2021-11-24 15:40:00,261.55,261.85,261.47,261.76,34165.0,252.9355,253.2257,252.8582,253.1386,34165.0
2021-11-24 15:50:00,261.79,262.22,261.76,262.03,124555.0,253.1676,253.5835,253.1386,253.3997,124555.0
2021-11-26 09:30:00,261.8,265.88,261.25,264.22,79546.0,253.1773,257.1229,252.6454,255.5176,79546.0
2021-11-26 09:40:00,264.47,264.8,262.58,263.95,27847.0,255.7594,256.0785,253.9316,255.2565,27847.0
2021-11-26 09:50:00,263.97,264.14,262.4,263.64,28768.0,255.2758,255.4402,253.7575,254.9567,28768.0
2021-11-26 10:00:00,263.58,264.38,263.2,263.73,36414.0,254.8987,255.6723,254.5312,255.0437,36414.0
2021-11-26 10:10:00,263.61,263.88,262.37,262.38,19399.0,254.9277,255.1888,253.7285,253.7382,19399.0
2021-11-26 10:20:00,262.46,263.52,262.37,263.29,16851.0,253.8156,254.8407,253.7285,254.6182,16851.0
2021-11-26 10:30:00,263.38,263.95,262.99,263.75,21461.0,254.7053,255.2565,254.3281,255.0631,21461.0
2021-11-26 10:40:00,263.85,263.87,263.0,263.46,16467.0,255.1598,255.1791,254.3378,254.7826,16467.0
2021-11-26 10:50:00,263.44,263.54,262.82,263.26,10839.0,254.7633,254.86,254.1637,254.5892,10839.0
2021-11-26 11:00:00,263.36,263.37,262.06,262.16,15332.0,254.6859,254.6956,253.4287,253.5254,15332.0
2021-11-26 11:10:00,262.22,262.23,261.38,261.44,21071.0,253.5835,253.5931,252.7711,252.8292,21071.0
2021-11-26 11:20:00,261.26,261.61,261.04,261.48,14019.0,252.6551,252.9936,252.4423,252.8678,14019.0
2021-11-26 11:30:00,261.48,261.6,260.42,260.68,24330.0,252.8678,252.9839,251.8428,252.0942,24330.0
2021-11-26 11:40:00,260.66,261.57,260.53,261.31,21570.0,252.0749,252.9549,251.9491,252.7034,21570.0
2021-11-26 11:50:00,261.32,261.32,260.39,260.96,22844.0,252.7131,252.7131,251.8137,252.365,22844.0
2021-11-26 12:00:00,261.04,261.04,259.8,260.7,43586.0,252.4423,252.4423,251.2432,252.1135,43586.0
2021-11-26 12:10:00,260.71,260.71,260.0,260.21,27545.0,252.1232,252.1232,251.4366,251.6397,27545.0
2021-11-26 12:20:00,260.39,261.06,260.07,260.26,65985.0,251.8137,252.4617,251.5043,251.688,65985.0
2021-11-26 12:30:00,260.12,261.14,259.9,260.83,52676.0,251.5526,252.539,251.3399,252.2393,52676.0
2021-11-26 12:40:00,260.74,261.09,259.61,259.75,51625.0,252.1522,252.4907,251.0594,251.1948,51625.0
2021-11-26 12:50:00,259.71,260.88,259.03,260.37,148142.0,251.1561,252.2876,250.4985,251.7944,148142.0
2021-11-29 09:30:00,260.02,262.32,259.46,261.11,102954.0,251.4559,253.6802,250.9144,252.51,102954.0
2021-11-29 09:40:00,261.21,262.13,260.86,260.86,51380.0,252.6067,253.4964,252.2683,252.2683,51380.0
2021-11-29 09:50:00,260.85,261.25,259.76,260.14,40446.0,252.2586,252.6454,251.2045,251.572,40446.0
2021-11-29 10:00:00,260.04,260.09,259.38,260.02,41907.0,251.4753,251.5236,250.837,251.4559,41907.0
2021-11-29 10:10:00,260.06,260.14,258.75,258.95,37746.0,251.4946,251.572,250.2278,250.4212,37746.0
2021-11-29 10:20:00,258.91,260.18,258.68,259.56,23752.0,250.3825,251.6107,250.1601,251.0111,23752.0
2021-11-29 10:30:00,259.61,259.78,259.28,259.77,20220.0,251.0594,251.2238,250.7403,251.2142,20220.0
2021-11-29 10:40:00,259.86,260.1,259.41,259.68,14843.0,251.3012,251.5333,250.866,251.1271,14843.0
2021-11-29 10:50:00,259.78,260.01,259.24,259.25,12581.0,251.2238,251.4463,250.7016,250.7113,12581.0
2021-11-29 11:00:00,259.2,259.73,258.98,259.5,18419.0,250.6629,251.1755,250.4502,250.9531,18419.0
2021-11-29 11:10:00,259.46,259.73,259.19,259.21,25025.0,250.9144,251.1755,250.6533,250.6726,25025.0
2021-11-29 11:20:00,259.2,259.86,259.2,259.63,20177.0,250.6629,251.3012,250.6629,251.0788,20177.0
2021-11-29 11:30:00,259.69,260.52,259.69,260.24,40305.0,251.1368,251.9395,251.1368,251.6687,40305.0
2021-11-29 11:40:00,260.33,260.34,258.87,258.98,23300.0,251.7557,251.7654,250.3438,250.4502,23300.0
2021-11-29 11:50:00,259.0,259.2,258.72,259.0,17760.0,250.4695,250.6629,250.1987,250.4695,17760.0
2021-11-29 12:00:00,258.94,258.99,258.12,258.29,19222.0,250.4115,250.4599,249.6185,249.7829,19222.0
2021-11-29 12:10:00,258.32,258.85,258.15,258.85,23509.0,249.8119,250.3245,249.6475,250.3245,23509.0
2021-11-29 12:20:00,258.84,259.01,258.73,258.78,15869.0,250.3148,250.4792,250.2084,250.2568,15869.0
2021-11-29 12:30:00,258.82,258.84,258.24,258.28,19250.0,250.2955,250.3148,249.7346,249.7732,19250.0
2021-11-29 12:40:00,258.33,258.57,258.15,258.43,14124.0,249.8216,250.0537,249.6475,249.9183,14124.0
2021-11-29 12:50:00,258.43,258.47,258.14,258.19,16019.0,249.9183,249.957,249.6379,249.6862,16019.0
2021-11-29 13:00:00,258.23,258.42,257.93,257.98,15829.0,249.7249,249.9086,249.4348,249.4831,15829.0
2021-11-29 13:10:00,257.96,258.0,257.17,257.47,52618.0,249.4638,249.5025,248.6998,248.9899,52618.0
2021-11-29 13:20:00,257.53,257.74,257.31,257.65,18395.0,249.0479,249.251,248.8352,249.164,18395.0
2021-11-29 13:30:00,257.59,257.74,256.72,256.89,32579.0,249.106,249.251,248.2646,248.429,32579.0
2021-11-29 13:40:00,256.92,257.07,256.4,256.84,39543.0,248.458,248.6031,247.9552,248.3807,39543.0
2021-11-29 13:50:00,256.92,257.07,256.74,257.0,30679.0,248.458,248.6031,248.284,248.5354,30679.0
2021-11-29 14:00:00,256.91,256.96,256.36,256.5,33951.0,248.4484,248.4967,247.9165,248.0519,33951.0
2021-11-29 14:10:00,256.5,256.5,255.65,256.04,28588.0,248.0519,248.0519,247.2299,247.607,28588.0
2021-11-29 14:20:00,256.03,256.06,255.27,255.27,30888.0,247.5973,247.6264,246.8624,246.8624,30888.0
2021-11-29 14:30:00,255.33,255.57,254.83,254.99,43978.0,246.9204,247.1525,246.4369,246.5916,43978.0
2021-11-29 14:40:00,255.0,255.15,254.75,255.03,25363.0,246.6013,246.7463,246.3595,246.6303,25363.0
2021-11-29 14:50:00,255.1,255.23,254.79,254.87,24453.0,246.698,246.8237,246.3982,246.4756,24453.0
2021-11-29 15:00:00,254.95,255.07,254.62,255.01,32658.0,246.5529,246.669,246.2338,246.6109,32658.0
2021-11-29 15:10:00,255.01,256.24,254.5,255.86,244687.0,246.6109,247.8004,246.1177,247.4329,244687.0
2021-11-29 15:20:00,255.73,255.81,254.87,255.05,106910.0,247.3072,247.3846,246.4756,246.6496,106910.0
2021-11-29 15:30:00,255.05,255.54,254.67,255.18,72874.0,246.6496,247.1235,246.2821,246.7753,72874.0
2021-11-29 15:40:00,255.24,255.72,254.99,255.63,65454.0,246.8334,247.2976,246.5916,247.2105,65454.0
2021-11-29 15:50:00,255.69,255.8,254.79,254.83,272418.0,247.2685,247.3749,246.3982,246.4369,272418.0
2021-11-30 09:30:00,253.27,253.33,247.5,248.24,152794.0,244.9282,244.9863,239.3483,240.0639,152794.0
2021-11-30 09:40:00,248.13,248.46,246.48,247.4,136007.0,239.9575,240.2767,238.3619,239.2516,136007.0
2021-11-30 09:50:00,247.41,249.1,247.41,248.97,59941.0,239.2613,240.8956,239.2613,240.7699,59941.0
2021-11-30 10:00:00,248.87,250.53,248.12,250.27,51923.0,240.6732,242.2785,239.9479,242.0271,51923.0
2021-11-30 10:10:00,250.34,253.81,250.33,253.73,94392.0,242.0948,245.4505,242.0851,245.3731,94392.0
2021-11-30 10:20:00,253.62,254.0,251.74,252.01,59394.0,245.2667,245.6342,243.4486,243.7097,59394.0
2021-11-30 10:30:00,252.14,252.8,251.57,251.57,50597.0,243.8355,244.4737,243.2842,243.2842,50597.0
2021-11-30 10:40:00,251.77,251.78,250.21,250.35,49152.0,243.4777,243.4873,241.969,242.1044,49152.0
2021-11-30 10:50:00,250.24,250.37,248.28,248.36,65327.0,241.998,242.1238,240.1026,240.18,65327.0
2021-11-30 11:00:00,248.32,249.34,247.54,248.89,36770.0,240.1413,241.1277,239.387,240.6925,36770.0
2021-11-30 11:10:00,248.91,250.05,248.85,249.24,33134.0,240.7119,241.8143,240.6538,241.031,33134.0
2021-11-30 11:20:00,249.22,249.29,248.39,248.62,30586.0,241.0116,241.0793,240.209,240.4314,30586.0
2021-11-30 11:30:00,248.5,249.28,248.06,249.23,55791.0,240.3154,241.0697,239.8898,241.0213,55791.0
2021-11-30 11:40:00,249.16,249.37,248.52,248.74,22582.0,240.9536,241.1567,240.3347,240.5475,22582.0
2021-11-30 11:50:00,248.77,249.28,248.25,249.18,23573.0,240.5765,241.0697,240.0736,240.973,23573.0
2021-11-30 12:00:00,249.18,249.87,248.9,249.7,32167.0,240.973,241.6402,240.7022,241.4758,32167.0
2021-11-30 12:10:00,249.74,250.52,249.46,250.52,41296.0,241.5145,242.2688,241.2437,242.2688,41296.0
2021-11-30 12:20:00,250.48,251.38,250.48,250.91,14798.0,242.2301,243.1005,242.2301,242.646,14798.0
2021-11-30 12:30:00,250.81,250.86,250.19,250.43,25949.0,242.5493,242.5976,241.9497,242.1818,25949.0
2021-11-30 12:40:00,250.5,251.14,250.26,250.75,24638.0,242.2495,242.8684,242.0174,242.4912,24638.0
2021-11-30 12:50:00,250.76,251.1,250.56,250.98,12084.0,242.5009,242.8297,242.3075,242.7137,12084.0
2021-11-30 13:00:00,251.05,251.82,250.94,251.59,22049.0,242.7814,243.526,242.675,243.3036,22049.0
2021-11-30 13:10:00,251.64,252.13,251.23,252.13,23101.0,243.3519,243.8258,242.9554,243.8258,23101.0
2021-11-30 13:20:00,252.06,252.67,251.75,252.45,19251.0,243.7581,244.348,243.4583,244.1353,19251.0
2021-11-30 13:30:00,252.41,252.74,252.32,252.5,20600.0,244.0966,244.4157,244.0095,244.1836,20600.0
2021-11-30 13:40:00,252.45,252.52,251.97,252.3,18546.0,244.1353,244.203,243.6711,243.9902,18546.0
2021-11-30 13:50:00,252.34,252.73,252.29,252.53,14796.0,244.0289,244.406,243.9805,244.2126,14796.0
2021-11-30 14:00:00,252.51,252.56,251.84,252.29,36541.0,244.1933,244.2416,243.5453,243.9805,36541.0
2021-11-30 14:10:00,252.37,252.48,251.64,251.71,23299.0,244.0579,244.1643,243.3519,243.4196,23299.0
2021-11-30 14:20:00,251.71,252.01,251.54,251.82,23314.0,243.4196,243.7097,243.2552,243.526,23314.0
2021-11-30 14:30:00,251.84,252.28,251.69,252.06,24463.0,243.5453,243.9709,243.4003,243.7581,24463.0
2021-11-30 14:40:00,252.08,252.1,251.39,251.5,27608.0,243.7774,243.7968,243.1102,243.2165,27608.0
2021-11-30 14:50:00,251.5,251.72,251.17,251.5,23651.0,243.2165,243.4293,242.8974,243.2165,23651.0
2021-11-30 15:00:00,251.46,251.6,251.25,251.58,25102.0,243.1779,243.3133,242.9748,243.2939,25102.0
2021-11-30 15:10:00,251.53,251.89,251.43,251.48,29691.0,243.2456,243.5937,243.1489,243.1972,29691.0
2021-11-30 15:20:00,251.46,251.61,251.07,251.15,46776.0,243.1779,243.3229,242.8007,242.8781,46776.0
2021-11-30 15:30:00,251.09,251.09,250.03,250.03,53142.0,242.8201,242.8201,241.795,241.795,53142.0
2021-11-30 15:40:00,250.03,250.49,249.4,249.44,77942.0,241.795,242.2398,241.1857,241.2244,77942.0
2021-11-30 15:50:00,249.55,250.17,247.91,248.17,412077.0,241.3308,241.9304,239.7448,239.9962,412077.0
2021-12-01 09:30:00,249.44,250.93,249.04,249.56,76470.0,241.2244,242.6653,240.8376,241.3404,76470.0
2021-12-01 09:40:00,249.48,249.57,247.89,249.23,51469.0,241.2631,241.3501,239.7254,241.0213,51469.0
2021-12-01 09:50:00,249.3,249.52,247.9,247.9,35297.0,241.089,241.3018,239.7351,239.7351,35297.0
2021-12-01 10:00:00,248.04,249.77,247.89,249.59,43638.0,239.8705,241.5435,239.7254,241.3695,43638.0
2021-12-01 10:10:00,249.59,251.05,249.59,251.02,22405.0,241.3695,242.7814,241.3695,242.7524,22405.0
2021-12-01 10:20:00,250.84,251.9,250.8,251.27,45079.0,242.5783,243.6034,242.5396,242.9941,45079.0
2021-12-01 10:30:00,251.27,251.76,251.03,251.44,41292.0,242.9941,243.468,242.762,243.1585,41292.0
2021-12-01 10:40:00,251.35,252.08,250.86,251.69,56578.0,243.0715,243.7774,242.5976,243.4003,56578.0
2021-12-01 10:50:00,251.65,251.95,251.15,251.47,37840.0,243.3616,243.6517,242.8781,243.1875,37840.0
2021-12-01 11:00:00,251.48,251.64,250.88,251.26,34098.0,243.1972,243.3519,242.617,242.9845,34098.0
2021-12-01 11:10:00,251.31,252.05,251.19,252.05,48735.0,243.0328,243.7484,242.9168,243.7484,48735.0
2021-12-01 11:20:00,252.0,253.1,251.99,252.9,39589.0,243.7001,244.7638,243.6904,244.5704,39589.0
2021-12-01 11:30:00,252.96,253.5,252.5,253.37,51426.0,244.6285,245.1507,244.1836,245.025,51426.0
2021-12-01 11:40:00,253.3,254.53,253.25,254.32,40885.0,244.9573,246.1468,244.9089,245.9437,40885.0
2021-12-01 11:50:00,254.27,254.79,254.19,254.79,39577.0,245.8953,246.3982,245.8179,246.3982,39577.0
2021-12-01 12:00:00,254.79,255.19,254.37,254.82,22711.0,246.3982,246.785,245.992,246.4272,22711.0
2021-12-01 12:10:00,254.81,254.9,254.5,254.51,26877.0,246.4175,246.5046,246.1177,246.1274,26877.0
2021-12-01 12:20:00,254.51,254.74,254.36,254.63,45857.0,246.1274,246.3498,245.9823,246.2435,45857.0
2021-12-01 12:30:00,254.65,255.3,254.59,254.92,30917.0,246.2628,246.8914,246.2048,246.5239,30917.0
2021-12-01 12:40:00,254.88,254.94,254.04,254.04,21228.0,246.4852,246.5432,245.6729,245.6729,21228.0
2021-12-01 12:50:00,253.85,254.16,253.73,253.77,14543.0,245.4891,245.7889,245.3731,245.4118,14543.0
2021-12-01 13:00:00,253.83,254.78,253.56,253.69,61636.0,245.4698,246.3885,245.2087,245.3344,61636.0
2021-12-01 13:10:00,253.71,254.12,252.89,253.09,18773.0,245.3538,245.7503,244.5608,244.7542,18773.0
2021-12-01 13:20:00,253.01,253.58,253.01,253.47,15174.0,244.6768,245.228,244.6768,245.1217,15174.0
2021-12-01 13:30:00,253.54,253.55,252.91,252.91,16990.0,245.1894,245.199,244.5801,244.5801,16990.0
2021-12-01 13:40:00,252.94,253.17,252.01,252.13,62745.0,244.6091,244.8315,243.7097,243.8258,62745.0
2021-12-01 13:50:00,252.03,252.59,251.85,252.09,58639.0,243.7291,244.2706,243.555,243.7871,58639.0
2021-12-01 14:00:00,252.09,252.32,251.7,251.98,16247.0,243.7871,244.0095,243.41,243.6807,16247.0
2021-12-01 14:10:00,251.91,252.52,251.63,252.26,24042.0,243.613,244.203,243.3423,243.9515,24042.0
2021-12-01 14:20:00,252.29,252.72,252.03,252.61,21032.0,243.9805,244.3964,243.7291,244.29,21032.0
2021-12-01 14:30:00,252.57,252.99,252.46,252.77,22660.0,244.2513,244.6575,244.1449,244.4447,22660.0
2021-12-01 14:40:00,252.81,252.81,252.24,252.36,14654.0,244.4834,244.4834,243.9322,244.0482,14654.0
2021-12-01 14:50:00,252.37,252.59,251.8,252.26,20194.0,244.0579,244.2706,243.5067,243.9515,20194.0
2021-12-01 15:00:00,252.36,252.67,251.84,252.23,25587.0,244.0482,244.348,243.5453,243.9225,25587.0
2021-12-01 15:10:00,252.27,252.42,252.11,252.2,49326.0,243.9612,244.1062,243.8065,243.8935,49326.0
2021-12-01 15:20:00,252.23,252.23,251.17,251.46,64315.0,243.9225,243.9225,242.8974,243.1779,64315.0
2021-12-01 15:30:00,251.33,252.03,251.09,251.66,47579.0,243.0521,243.7291,242.8201,243.3713,47579.0
2021-12-01 15:40:00,251.58,251.66,249.97,250.14,135719.0,243.2939,243.3713,241.7369,241.9013,135719.0
2021-12-01 15:50:00,250.14,250.64,248.95,249.17,307171.0,241.9013,242.3849,240.7505,240.9633,307171.0
2021-12-02 09:30:00,246.52,248.4,245.12,247.1,88411.0,238.4006,240.2186,237.0467,238.9615,88411.0
2021-12-02 09:40:00,247.35,248.62,246.78,247.84,56917.0,239.2032,240.4314,238.652,239.6771,56917.0
2021-12-02 09:50:00,247.82,248.81,247.51,248.72,34793.0,239.6578,240.6151,239.358,240.5281,34793.0
2021-12-02 10:00:00,248.71,249.45,248.36,248.97,40933.0,240.5184,241.2341,240.18,240.7699,40933.0
2021-12-02 10:10:00,248.97,249.34,248.32,249.2,24736.0,240.7699,241.1277,240.1413,240.9923,24736.0
2021-12-02 10:20:00,249.2,249.81,249.05,249.07,23762.0,240.9923,241.5822,240.8472,240.8666,23762.0
2021-12-02 10:30:00,249.08,249.37,247.21,247.54,22063.0,240.8763,241.1567,239.0678,239.387,22063.0
2021-12-02 10:40:00,247.52,248.51,247.5,248.42,22152.0,239.3676,240.325,239.3483,240.238,22152.0
2021-12-02 10:50:00,248.52,248.71,247.54,248.57,25115.0,240.3347,240.5184,239.387,240.383,25115.0
2021-12-02 11:00:00,248.55,249.19,248.06,249.19,18791.0,240.3637,240.9826,239.8898,240.9826,18791.0
2021-12-02 11:10:00,249.14,249.27,248.72,249.18,18932.0,240.9343,241.06,240.5281,240.973,18932.0
2021-12-02 11:20:00,249.23,249.62,248.89,248.92,37639.0,241.0213,241.3985,240.6925,240.7215,37639.0
2021-12-02 11:30:00,248.91,249.01,247.83,248.31,20125.0,240.7119,240.8086,239.6674,240.1316,20125.0
2021-12-02 11:40:00,248.26,248.61,248.09,248.5,17172.0,240.0833,240.4217,239.9189,240.3154,17172.0
2021-12-02 11:50:00,248.55,249.16,248.49,249.16,13049.0,240.3637,240.9536,240.3057,240.9536,13049.0
2021-12-02 12:00:00,249.19,249.73,249.01,249.41,19326.0,240.9826,241.5048,240.8086,241.1954,19326.0
2021-12-02 12:10:00,249.47,249.98,249.44,249.77,23943.0,241.2534,241.7466,241.2244,241.5435,23943.0
2021-12-02 12:20:00,249.78,249.95,249.59,249.72,13614.0,241.5532,241.7176,241.3695,241.4952,13614.0
2021-12-02 12:30:00,249.72,249.9,249.44,249.75,20512.0,241.4952,241.6692,241.2244,241.5242,20512.0
2021-12-02 12:40:00,249.67,249.84,249.4,249.78,17691.0,241.4468,241.6112,241.1857,241.5532,17691.0
2021-12-02 12:50:00,249.84,249.89,249.22,249.39,16491.0,241.6112,241.6596,241.0116,241.176,16491.0
2021-12-02 13:00:00,249.31,249.47,248.95,249.47,15883.0,241.0987,241.2534,240.7505,241.2534,15883.0
2021-12-02 13:10:00,249.48,249.96,249.28,249.61,15869.0,241.2631,241.7273,241.0697,241.3888,15869.0
2021-12-02 13:20:00,249.67,249.8,249.03,249.12,17281.0,241.4468,241.5725,240.8279,240.9149,17281.0
2021-12-02 13:30:00,249.19,249.76,248.96,249.67,23643.0,240.9826,241.5339,240.7602,241.4468,23643.0
2021-12-02 13:40:00,249.59,249.59,248.61,248.65,15661.0,241.3695,241.3695,240.4217,240.4604,15661.0
2021-12-02 13:50:00,248.54,249.15,248.47,248.9,14418.0,240.354,240.9439,240.2863,240.7022,14418.0
2021-12-02 14:00:00,248.99,248.99,248.05,248.23,11937.0,240.7892,240.7892,239.8802,240.0542,11937.0
2021-12-02 14:10:00,248.18,248.18,247.81,248.01,18734.0,240.0059,240.0059,239.6481,239.8415,18734.0
2021-12-02 14:20:00,248.01,248.42,247.86,248.15,31329.0,239.8415,240.238,239.6964,239.9769,31329.0
2021-12-02 14:30:00,248.07,248.14,247.73,247.96,17609.0,239.8995,239.9672,239.5707,239.7931,17609.0
2021-12-02 14:40:00,247.97,248.22,247.26,247.47,20267.0,239.8028,240.0446,239.1162,239.3193,20267.0
2021-12-02 14:50:00,247.55,247.61,247.02,247.38,27153.0,239.3966,239.4547,238.8841,239.2322,27153.0
2021-12-02 15:00:00,247.44,247.68,247.33,247.44,17401.0,239.2903,239.5224,239.1839,239.2903,17401.0
2021-12-02 15:10:00,247.45,247.57,246.99,247.41,24158.0,239.2999,239.416,238.8551,239.2613,24158.0
2021-12-02 15:20:00,247.37,247.59,247.24,247.41,20217.0,239.2226,239.4353,239.0969,239.2613,20217.0
2021-12-02 15:30:00,247.41,248.09,247.41,248.01,32314.0,239.2613,239.9189,239.2613,239.8415,32314.0
2021-12-02 15:40:00,248.0,248.39,247.73,247.99,52154.0,239.8318,240.209,239.5707,239.8222,52154.0
2021-12-02 15:50:00,247.86,248.07,246.95,247.62,253919.0,239.6964,239.8995,238.8164,239.4643,253919.0
2021-12-03 09:30:00,252.13,253.48,250.75,252.18,64307.0,243.8258,245.1313,242.4912,243.8742,64307.0
2021-12-03 09:40:00,252.01,253.04,250.41,250.41,20792.0,243.7097,244.7058,242.1624,242.1624,20792.0
2021-12-03 09:50:00,250.29,250.42,248.02,248.02,24747.0,242.0464,242.1721,239.8512,239.8512,24747.0
2021-12-03 10:00:00,248.01,249.81,248.01,248.66,19104.0,239.8415,241.5822,239.8415,240.4701,19104.0
2021-12-03 10:10:00,248.66,249.22,248.2,248.64,21091.0,240.4701,241.0116,240.0252,240.4507,21091.0
2021-12-03 10:20:00,248.64,248.64,246.69,247.36,26896.0,240.4507,240.4507,238.565,239.2129,26896.0
2021-12-03 10:30:00,247.48,248.01,246.98,247.37,28780.0,239.329,239.8415,238.8454,239.2226,28780.0
2021-12-03 10:40:00,247.39,247.57,246.82,247.16,16174.0,239.2419,239.416,238.6907,239.0195,16174.0
2021-12-03 10:50:00,247.08,247.08,245.74,246.01,29360.0,238.9421,238.9421,237.6463,237.9074,29360.0
2021-12-03 11:00:00,246.0,246.02,244.73,244.9,27340.0,237.8977,237.917,236.6695,236.8339,27340.0
2021-12-03 11:10:00,245.01,246.2,244.74,246.08,39989.0,236.9403,238.0911,236.6792,237.9751,39989.0
2021-12-03 11:20:00,246.03,246.44,245.87,246.34,48167.0,237.9267,238.3232,237.772,238.2265,48167.0
2021-12-03 11:30:00,246.32,246.49,245.62,246.01,24884.0,238.2072,238.3716,237.5302,237.9074,24884.0
2021-12-03 11:40:00,246.0,246.51,245.34,246.15,41863.0,237.8977,238.3909,237.2594,238.0428,41863.0
2021-12-03 11:50:00,246.13,246.22,245.26,245.27,43568.0,238.0234,238.1105,237.1821,237.1917,43568.0
2021-12-03 12:00:00,245.44,245.51,244.84,245.18,62666.0,237.3561,237.4238,236.7759,237.1047,62666.0
2021-12-03 12:10:00,245.17,245.5,244.68,244.78,52143.0,237.095,237.4142,236.6212,236.7179,52143.0
2021-12-03 12:20:00,244.9,245.67,244.89,245.53,29143.0,236.8339,237.5786,236.8243,237.4432,29143.0
2021-12-03 12:30:00,245.58,245.78,244.69,244.99,33765.0,237.4915,237.6849,236.6308,236.921,33765.0
2021-12-03 12:40:00,244.99,245.15,244.17,244.34,37650.0,236.921,237.0757,236.128,236.2924,37650.0
2021-12-03 12:50:00,244.34,244.77,244.16,244.76,47370.0,236.2924,236.7082,236.1183,236.6985,47370.0
2021-12-03 13:00:00,244.9,245.78,244.67,245.78,23408.0,236.8339,237.6849,236.6115,237.6849,23408.0
2021-12-03 13:10:00,245.82,246.1,245.67,245.97,23555.0,237.7236,237.9944,237.5786,237.8687,23555.0
2021-12-03 13:20:00,245.92,246.04,245.65,245.72,18558.0,237.8203,237.9364,237.5592,237.6269,18558.0
2021-12-03 13:30:00,245.72,245.72,245.09,245.23,21081.0,237.6269,237.6269,237.0177,237.1531,21081.0
2021-12-03 13:40:00,245.23,245.44,244.55,244.55,20585.0,237.1531,237.3561,236.4955,236.4955,20585.0
2021-12-03 13:50:00,244.55,244.76,243.92,244.09,94001.0,236.4955,236.6985,235.8862,236.0506,94001.0
2021-12-03 14:00:00,244.09,244.26,243.91,243.94,30450.0,236.0506,236.215,235.8765,235.9055,30450.0
2021-12-03 14:10:00,243.95,244.18,243.45,243.56,34108.0,235.9152,236.1376,235.4317,235.5381,34108.0
2021-12-03 14:20:00,243.55,244.08,243.43,243.8,34017.0,235.5284,236.0409,235.4123,235.7702,34017.0
2021-12-03 14:30:00,243.8,244.1,243.4,243.66,28209.0,235.7702,236.0603,235.3833,235.6348,28209.0
2021-12-03 14:40:00,243.62,244.33,243.6,243.71,24636.0,235.5961,236.2827,235.5767,235.6831,24636.0
2021-12-03 14:50:00,243.68,244.03,243.49,243.7,30895.0,235.6541,235.9926,235.4704,235.6734,30895.0
2021-12-03 15:00:00,243.64,244.07,243.08,243.56,25956.0,235.6154,236.0313,235.0739,235.5381,25956.0
2021-12-03 15:10:00,243.61,244.2,243.61,243.94,117586.0,235.5864,236.157,235.5864,235.9055,117586.0
2021-12-03 15:20:00,244.0,244.89,244.0,244.51,129862.0,235.9636,236.8243,235.9636,236.4568,129862.0
2021-12-03 15:30:00,244.64,245.21,244.2,244.39,110855.0,236.5825,237.1337,236.157,236.3407,110855.0
2021-12-03 15:40:00,244.41,244.59,243.95,244.07,82862.0,236.3601,236.5341,235.9152,236.0313,82862.0
2021-12-03 15:50:00,244.15,245.63,244.07,245.59,252998.0,236.1086,237.5399,236.0313,237.5012,252998.0
2021-12-06 09:30:00,245.92,246.94,245.45,246.48,70569.0,237.8203,238.8067,237.3658,238.3619,70569.0
2021-12-06 09:40:00,246.27,246.72,245.01,245.01,26470.0,238.1588,238.594,236.9403,236.9403,26470.0
2021-12-06 09:50:00,245.01,245.47,244.26,244.83,25195.0,236.9403,237.3852,236.215,236.7662,25195.0
2021-12-06 10:00:00,245.14,245.14,243.77,244.3,52804.0,237.066,237.066,235.7411,236.2537,52804.0
2021-12-06 10:10:00,244.3,244.82,243.77,243.88,39224.0,236.2537,236.7566,235.7411,235.8475,39224.0
2021-12-06 10:20:00,243.88,245.58,243.88,245.34,25458.0,235.8475,237.4915,235.8475,237.2594,25458.0
2021-12-06 10:30:00,245.28,245.34,244.19,244.41,22688.0,237.2014,237.2594,236.1473,236.3601,22688.0
2021-12-06 10:40:00,244.3,244.31,243.55,244.06,24378.0,236.2537,236.2634,235.5284,236.0216,24378.0
2021-12-06 10:50:00,244.18,244.5,243.76,244.1,33426.0,236.1376,236.4471,235.7315,236.0603,33426.0
2021-12-06 11:00:00,244.17,244.6,243.76,244.11,38601.0,236.128,236.5438,235.7315,236.0699,38601.0
2021-12-06 11:10:00,244.22,244.23,243.0,243.11,38648.0,236.1763,236.186,234.9965,235.1029,38648.0
2021-12-06 11:20:00,243.06,244.08,242.86,243.51,17266.0,235.0545,236.0409,234.8611,235.4897,17266.0
2021-12-06 11:30:00,243.56,243.57,242.37,242.43,59898.0,235.5381,235.5477,234.3873,234.4453,59898.0
2021-12-06 11:40:00,242.36,242.43,241.82,241.82,13608.0,234.3776,234.4453,233.8554,233.8554,13608.0
2021-12-06 11:50:00,241.81,242.14,241.75,241.9,17138.0,233.8457,234.1648,233.7877,233.9327,17138.0
2021-12-06 12:00:00,241.94,242.1,241.54,241.76,20936.0,233.9714,234.1261,233.5846,233.7973,20936.0
2021-12-06 12:10:00,241.74,242.06,241.53,242.0,43143.0,233.778,234.0875,233.5749,234.0294,43143.0
2021-12-06 12:20:00,242.0,242.34,241.95,242.11,25886.0,234.0294,234.3582,233.9811,234.1358,25886.0
2021-12-06 12:30:00,242.16,242.35,242.1,242.22,28844.0,234.1842,234.3679,234.1261,234.2422,28844.0
2021-12-06 12:40:00,242.22,242.31,242.03,242.26,26578.0,234.2422,234.3292,234.0585,234.2809,26578.0
2021-12-06 12:50:00,242.26,242.37,242.19,242.31,39165.0,234.2809,234.3873,234.2132,234.3292,39165.0
2021-12-06 13:00:00,242.36,242.4,242.1,242.2,42062.0,234.3776,234.4163,234.1261,234.2229,42062.0
2021-12-06 13:10:00,242.23,242.36,241.98,242.07,33611.0,234.2519,234.3776,234.0101,234.0971,33611.0
2021-12-06 13:20:00,242.05,243.65,241.94,243.37,27838.0,234.0778,235.6251,233.9714,235.3543,27838.0
2021-12-06 13:30:00,243.41,243.47,243.21,243.31,32820.0,235.393,235.451,235.1996,235.2963,32820.0
2021-12-06 13:40:00,243.31,243.5,243.1,243.1,22182.0,235.2963,235.48,235.0932,235.0932,22182.0
2021-12-06 13:50:00,243.06,243.15,242.66,242.84,37731.0,235.0545,235.1416,234.6677,234.8418,37731.0
2021-12-06 14:00:00,242.95,243.18,242.8,242.96,37226.0,234.9482,235.1706,234.8031,234.9578,37226.0
2021-12-06 14:10:00,242.96,244.0,242.96,243.82,34946.0,234.9578,235.9636,234.9578,235.7895,34946.0
2021-12-06 14:20:00,243.77,245.3,243.77,245.27,23372.0,235.7411,237.2208,235.7411,237.1917,23372.0
2021-12-06 14:30:00,245.33,246.0,245.33,245.93,24957.0,237.2498,237.8977,237.2498,237.83,24957.0
2021-12-06 14:40:00,245.86,246.17,245.65,245.81,22272.0,237.7623,238.0621,237.5592,237.714,22272.0
2021-12-06 14:50:00,245.64,245.65,245.38,245.38,11008.0,237.5496,237.5592,237.2981,237.2981,11008.0
2021-12-06 15:00:00,245.39,245.49,244.73,245.23,18356.0,237.3078,237.4045,236.6695,237.1531,18356.0
2021-12-06 15:10:00,245.25,245.99,245.14,245.82,18902.0,237.1724,237.888,237.066,237.7236,18902.0
2021-12-06 15:20:00,245.81,246.06,245.5,245.78,20895.0,237.714,237.9557,237.4142,237.6849,20895.0
2021-12-06 15:30:00,245.82,246.48,245.82,246.18,32227.0,237.7236,238.3619,237.7236,238.0718,32227.0
2021-12-06 15:40:00,246.13,246.4,245.7,245.84,36155.0,238.0234,238.2845,237.6076,237.743,36155.0
2021-12-06 15:50:00,245.88,246.43,245.73,246.27,145943.0,237.7816,238.3135,237.6366,238.1588,145943.0
2021-12-07 09:30:00,244.24,245.44,242.05,243.76,122083.0,236.1957,237.3561,234.0778,235.7315,122083.0
2021-12-07 09:40:00,243.55,244.54,243.38,244.0,104383.0,235.5284,236.4858,235.364,235.9636,104383.0
2021-12-07 09:50:00,244.06,244.15,243.07,243.3,63909.0,236.0216,236.1086,235.0642,235.2866,63909.0
2021-12-07 10:00:00,243.22,243.75,242.9,243.74,25270.0,235.2093,235.7218,234.8998,235.7121,25270.0
2021-12-07 10:10:00,243.74,244.04,243.11,243.97,57046.0,235.7121,236.0023,235.1029,235.9346,57046.0
2021-12-07 10:20:00,244.0,244.08,243.53,243.85,49066.0,235.9636,236.0409,235.509,235.8185,49066.0
2021-12-07 10:30:00,243.84,243.84,242.44,242.46,44358.0,235.8088,235.8088,234.4549,234.4743,44358.0
2021-12-07 10:40:00,242.51,242.68,242.14,242.34,48584.0,234.5226,234.687,234.1648,234.3582,48584.0
2021-12-07 10:50:00,242.4,243.69,242.36,243.21,40711.0,234.4163,235.6638,234.3776,235.1996,40711.0
2021-12-07 11:00:00,243.25,243.49,243.1,243.43,48880.0,235.2383,235.4704,235.0932,235.4123,48880.0
2021-12-07 11:10:00,243.48,243.57,243.06,243.41,21647.0,235.4607,235.5477,235.0545,235.393,21647.0
2021-12-07 11:20:00,243.43,243.43,242.94,243.21,29277.0,235.4123,235.4123,234.9385,235.1996,29277.0
2021-12-07 11:30:00,243.15,243.44,242.92,243.35,28430.0,235.1416,235.422,234.9191,235.335,28430.0
2021-12-07 11:40:00,243.35,243.39,242.76,242.81,34906.0,235.335,235.3737,234.7644,234.8128,34906.0
2021-12-07 11:50:00,242.85,242.94,242.36,242.5,28573.0,234.8514,234.9385,234.3776,234.513,28573.0
2021-12-07 12:00:00,242.46,242.53,242.06,242.1,25416.0,234.4743,234.542,234.0875,234.1261,25416.0
2021-12-07 12:10:00,242.11,242.14,241.68,241.79,45234.0,234.1358,234.1648,233.72,233.8264,45234.0
2021-12-07 12:20:00,241.81,242.29,241.5,242.04,54824.0,233.8457,234.3099,233.5459,234.0681,54824.0
2021-12-07 12:30:00,242.0,242.19,241.94,241.94,52547.0,234.0294,234.2132,233.9714,233.9714,52547.0
2021-12-07 12:40:00,241.94,242.07,241.84,241.98,27728.0,233.9714,234.0971,233.8747,234.0101,27728.0
2021-12-07 12:50:00,242.0,242.02,241.75,241.91,40280.0,234.0294,234.0488,233.7877,233.9424,40280.0
2021-12-07 13:00:00,241.94,241.95,241.45,241.45,28043.0,233.9714,233.9811,233.4976,233.4976,28043.0
2021-12-07 13:10:00,241.49,242.11,241.45,242.0,55440.0,233.5362,234.1358,233.4976,234.0294,55440.0
2021-12-07 13:20:00,241.97,242.03,241.8,241.84,28210.0,234.0004,234.0585,233.836,233.8747,28210.0
2021-12-07 13:30:00,241.83,241.83,241.49,241.6,21039.0,233.865,233.865,233.5362,233.6426,21039.0
2021-12-07 13:40:00,241.65,241.91,241.47,241.88,15843.0,233.691,233.9424,233.5169,233.9134,15843.0
2021-12-07 13:50:00,241.93,242.04,241.87,241.89,35170.0,233.9617,234.0681,233.9037,233.9231,35170.0
2021-12-07 14:00:00,241.99,242.01,241.79,242.0,37744.0,234.0198,234.0391,233.8264,234.0294,37744.0
2021-12-07 14:10:00,242.0,242.25,241.94,242.12,140747.0,234.0294,234.2712,233.9714,234.1455,140747.0
2021-12-07 14:20:00,242.1,242.26,242.0,242.08,125510.0,234.1261,234.2809,234.0294,234.1068,125510.0
2021-12-07 14:30:00,242.06,242.23,242.04,242.14,139718.0,234.0875,234.2519,234.0681,234.1648,139718.0
2021-12-07 14:40:00,242.16,242.26,242.1,242.16,101059.0,234.1842,234.2809,234.1261,234.1842,101059.0
2021-12-07 14:50:00,242.16,243.52,242.07,243.52,60985.0,234.1842,235.4994,234.0971,235.4994,60985.0
2021-12-07 15:00:00,243.52,244.2,243.48,244.16,36626.0,235.4994,236.157,235.4607,236.1183,36626.0
2021-12-07 15:10:00,244.16,244.91,243.95,244.75,36914.0,236.1183,236.8436,235.9152,236.6889,36914.0
2021-12-07 15:20:00,244.7,244.99,244.48,244.7,33733.0,236.6405,236.921,236.4278,236.6405,33733.0
2021-12-07 15:30:00,244.65,245.0,244.54,244.67,37466.0,236.5922,236.9306,236.4858,236.6115,37466.0
2021-12-07 15:40:00,244.61,244.94,244.39,244.66,44348.0,236.5535,236.8726,236.3407,236.6018,44348.0
2021-12-07 15:50:00,244.62,245.25,244.27,245.12,173401.0,236.5631,237.1724,236.2247,237.0467,173401.0
2021-12-08 09:30:00,246.61,248.19,246.07,246.27,68467.0,238.4876,240.0156,237.9654,238.1588,68467.0
2021-12-08 09:40:00,246.45,246.85,244.26,244.28,47664.0,238.3329,238.7197,236.215,236.2343,47664.0
2021-12-08 09:50:00,244.27,244.56,242.88,243.34,50760.0,236.2247,236.5051,234.8805,235.3253,50760.0
2021-12-08 10:00:00,243.34,243.86,242.59,243.15,58022.0,235.3253,235.8282,234.6,235.1416,58022.0
2021-12-08 10:10:00,243.28,243.39,242.14,242.19,42821.0,235.2673,235.3737,234.1648,234.2132,42821.0
2021-12-08 10:20:00,242.19,242.87,241.81,241.92,93923.0,234.2132,234.8708,233.8457,233.9521,93923.0
2021-12-08 10:30:00,241.98,242.77,241.93,242.09,42931.0,234.0101,234.7741,233.9617,234.1165,42931.0
2021-12-08 10:40:00,242.01,242.3,241.07,241.1,83692.0,234.0391,234.3196,233.1301,233.1591,83692.0
2021-12-08 10:50:00,241.18,241.26,239.78,240.3,111427.0,233.2364,233.3138,231.8826,232.3854,111427.0
2021-12-08 11:00:00,240.23,240.55,239.76,240.23,99185.0,232.3177,232.6272,231.8632,232.3177,99185.0
2021-12-08 11:10:00,240.35,240.84,239.85,239.96,52403.0,232.4338,232.9076,231.9503,232.0566,52403.0
2021-12-08 11:20:00,239.96,240.64,239.83,239.95,89971.0,232.0566,232.7142,231.9309,232.047,89971.0
2021-12-08 11:30:00,239.93,240.05,239.47,239.76,75199.0,232.0276,232.1437,231.5828,231.8632,75199.0
2021-12-08 11:40:00,239.82,241.43,239.82,240.63,99541.0,231.9212,233.4782,231.9212,232.7046,99541.0
2021-12-08 11:50:00,240.58,242.71,240.5,242.69,70038.0,232.6562,234.7161,232.5788,234.6967,70038.0
2021-12-08 12:00:00,242.64,243.29,242.46,242.7,85331.0,234.6484,235.277,234.4743,234.7064,85331.0
2021-12-08 12:10:00,242.71,242.85,242.2,242.23,53963.0,234.7161,234.8514,234.2229,234.2519,53963.0
2021-12-08 12:20:00,242.17,242.2,241.7,241.83,25468.0,234.1938,234.2229,233.7393,233.865,25468.0
2021-12-08 12:30:00,241.84,241.87,241.47,241.76,51275.0,233.8747,233.9037,233.5169,233.7973,51275.0
2021-12-08 12:40:00,241.93,242.3,241.72,241.94,49952.0,233.9617,234.3196,233.7587,233.9714,49952.0
2021-12-08 12:50:00,241.94,243.0,241.92,242.24,28103.0,233.9714,234.9965,233.9521,234.2615,28103.0
2021-12-08 13:00:00,242.21,242.26,241.95,242.1,28878.0,234.2325,234.2809,233.9811,234.1261,28878.0
2021-12-08 13:10:00,242.19,242.89,241.86,242.83,39885.0,234.2132,234.8901,233.8941,234.8321,39885.0
2021-12-08 13:20:00,242.83,243.33,242.61,243.1,22744.0,234.8321,235.3156,234.6193,235.0932,22744.0
2021-12-08 13:30:00,243.16,243.31,242.77,243.23,29231.0,235.1512,235.2963,234.7741,235.2189,29231.0
2021-12-08 13:40:00,243.22,243.43,242.97,243.0,31580.0,235.2093,235.4123,234.9675,234.9965,31580.0
2021-12-08 13:50:00,243.0,243.54,242.71,242.71,44257.0,234.9965,235.5187,234.7161,234.7161,44257.0
2021-12-08 14:00:00,242.77,243.37,242.62,243.14,37370.0,234.7741,235.3543,234.629,235.1319,37370.0
2021-12-08 14:10:00,243.15,243.16,242.76,242.99,26007.0,235.1416,235.1512,234.7644,234.9868,26007.0
2021-12-08 14:20:00,243.03,243.17,242.75,242.79,23541.0,235.0255,235.1609,234.7547,234.7934,23541.0
2021-12-08 14:30:00,242.8,243.27,242.8,243.1,24970.0,234.8031,235.2576,234.8031,235.0932,24970.0
2021-12-08 14:40:00,243.1,243.1,242.81,242.94,31894.0,235.0932,235.0932,234.8128,234.9385,31894.0
2021-12-08 14:50:00,242.89,243.69,242.81,243.67,64581.0,234.8901,235.6638,234.8128,235.6444,64581.0
2021-12-08 15:00:00,243.71,244.18,243.71,243.75,29043.0,235.6831,236.1376,235.6831,235.7218,29043.0
2021-12-08 15:10:00,243.84,244.08,243.56,243.98,35184.0,235.8088,236.0409,235.5381,235.9442,35184.0
2021-12-08 15:20:00,243.94,244.17,243.71,243.81,32886.0,235.9055,236.128,235.6831,235.7798,32886.0
2021-12-08 15:30:00,243.81,244.43,243.71,243.97,39728.0,235.7798,236.3794,235.6831,235.9346,39728.0
2021-12-08 15:40:00,243.98,244.27,243.81,244.27,47588.0,235.9442,236.2247,235.7798,236.2247,47588.0
2021-12-08 15:50:00,244.32,244.49,243.95,244.29,177541.0,236.273,236.4374,235.9152,236.244,177541.0
2021-12-09 09:30:00,244.49,245.91,244.4,245.06,47778.0,236.4374,237.8107,236.3504,236.9887,47778.0
2021-12-09 09:40:00,245.04,245.61,244.56,244.56,30157.0,236.9693,237.5205,236.5051,236.5051,30157.0
2021-12-09 09:50:00,244.66,245.88,244.65,245.77,23911.0,236.6018,237.7816,236.5922,237.6753,23911.0
2021-12-09 10:00:00,245.77,245.77,244.58,244.8,22842.0,237.6753,237.6753,236.5245,236.7372,22842.0
2021-12-09 10:10:00,244.94,245.24,244.56,244.66,17351.0,236.8726,237.1627,236.5051,236.6018,17351.0
2021-12-09 10:20:00,244.62,245.21,244.62,245.18,25331.0,236.5631,237.1337,236.5631,237.1047,25331.0
2021-12-09 10:30:00,245.11,245.19,243.56,243.96,35167.0,237.037,237.1144,235.5381,235.9249,35167.0
2021-12-09 10:40:00,243.91,244.65,243.79,244.35,18094.0,235.8765,236.5922,235.7605,236.302,18094.0
2021-12-09 10:50:00,244.47,244.52,243.92,244.45,16517.0,236.4181,236.4664,235.8862,236.3987,16517.0
2021-12-09 11:00:00,244.51,244.84,244.22,244.22,35531.0,236.4568,236.7759,236.1763,236.1763,35531.0
2021-12-09 11:10:00,244.2,244.44,244.06,244.34,11434.0,236.157,236.3891,236.0216,236.2924,11434.0
2021-12-09 11:20:00,244.33,244.65,244.11,244.58,10221.0,236.2827,236.5922,236.0699,236.5245,10221.0
2021-12-09 11:30:00,244.58,244.62,244.11,244.12,15347.0,236.5245,236.5631,236.0699,236.0796,15347.0
2021-12-09 11:40:00,244.26,244.46,243.56,243.7,15536.0,236.215,236.4084,235.5381,235.6734,15536.0
2021-12-09 11:50:00,243.72,243.97,243.45,243.93,8844.0,235.6928,235.9346,235.4317,235.8959,8844.0
2021-12-09 12:00:00,243.83,244.38,243.73,243.74,23274.0,235.7992,236.3311,235.7025,235.7121,23274.0
2021-12-09 12:10:00,243.78,243.95,243.7,243.8,10151.0,235.7508,235.9152,235.6734,235.7702,10151.0
2021-12-09 12:20:00,243.8,243.95,243.65,243.77,12105.0,235.7702,235.9152,235.6251,235.7411,12105.0
2021-12-09 12:30:00,243.68,243.78,243.39,243.5,15325.0,235.6541,235.7508,235.3737,235.48,15325.0
2021-12-09 12:40:00,243.53,243.65,243.4,243.56,10880.0,235.509,235.6251,235.3833,235.5381,10880.0
2021-12-09 12:50:00,243.56,243.78,243.36,243.64,37405.0,235.5381,235.7508,235.3446,235.6154,37405.0
2021-12-09 13:00:00,243.81,243.92,243.32,243.66,86286.0,235.7798,235.8862,235.306,235.6348,86286.0
2021-12-09 13:10:00,243.66,243.71,243.44,243.5,18972.0,235.6348,235.6831,235.422,235.48,18972.0
2021-12-09 13:20:00,243.45,243.54,243.26,243.42,14346.0,235.4317,235.5187,235.2479,235.4027,14346.0
2021-12-09 13:30:00,243.42,243.89,243.36,243.69,40376.0,235.4027,235.8572,235.3446,235.6638,40376.0
2021-12-09 13:40:00,243.68,244.47,243.53,244.27,81975.0,235.6541,236.4181,235.509,236.2247,81975.0
2021-12-09 13:50:00,244.29,244.29,244.0,244.14,40004.0,236.244,236.244,235.9636,236.099,40004.0
2021-12-09 14:00:00,244.12,244.2,243.93,243.97,32656.0,236.0796,236.157,235.8959,235.9346,32656.0
2021-12-09 14:10:00,244.05,244.38,243.82,243.94,92442.0,236.0119,236.3311,235.7895,235.9055,92442.0
2021-12-09 14:20:00,243.94,244.13,243.71,243.91,28521.0,235.9055,236.0893,235.6831,235.8765,28521.0
2021-12-09 14:30:00,243.91,244.08,243.76,243.89,19435.0,235.8765,236.0409,235.7315,235.8572,19435.0
2021-12-09 14:40:00,243.88,244.04,243.53,243.62,37593.0,235.8475,236.0023,235.509,235.5961,37593.0
2021-12-09 14:50:00,243.62,243.65,243.38,243.39,22365.0,235.5961,235.6251,235.364,235.3737,22365.0
2021-12-09 15:00:00,243.4,243.52,242.92,242.93,31559.0,235.3833,235.4994,234.9191,234.9288,31559.0
2021-12-09 15:10:00,242.89,243.38,242.75,243.15,67109.0,234.8901,235.364,234.7547,235.1416,67109.0
2021-12-09 15:20:00,243.07,243.5,242.86,243.17,58161.0,235.0642,235.48,234.8611,235.1609,58161.0
2021-12-09 15:30:00,243.22,243.52,243.0,243.37,41533.0,235.2093,235.4994,234.9965,235.3543,41533.0
2021-12-09 15:40:00,243.37,243.52,243.19,243.34,29264.0,235.3543,235.4994,235.1802,235.3253,29264.0
2021-12-09 15:50:00,243.3,243.45,242.85,242.99,133390.0,235.2866,235.4317,234.8514,234.9868,133390.0
2021-12-10 09:30:00,241.2,244.09,241.2,242.33,115458.0,233.2558,236.0506,233.2558,234.3486,115458.0
2021-12-10 09:40:00,242.41,242.89,241.77,242.71,73930.0,234.4259,234.8901,233.807,234.7161,73930.0
2021-12-10 09:50:00,242.82,244.25,242.71,244.16,51491.0,234.8224,236.2053,234.7161,236.1183,51491.0
2021-12-10 10:00:00,244.16,244.27,243.62,243.69,29835.0,236.1183,236.2247,235.5961,235.6638,29835.0
2021-12-10 10:10:00,243.66,243.82,243.11,243.32,25337.0,235.6348,235.7895,235.1029,235.306,25337.0
2021-12-10 10:20:00,243.32,243.8,243.04,243.45,29079.0,235.306,235.7702,235.0352,235.4317,29079.0
2021-12-10 10:30:00,243.5,243.89,242.75,242.75,19830.0,235.48,235.8572,234.7547,234.7547,19830.0
2021-12-10 10:40:00,242.8,242.82,242.5,242.75,18912.0,234.8031,234.8224,234.513,234.7547,18912.0
2021-12-10 10:50:00,242.74,243.23,242.57,242.88,28547.0,234.7451,235.2189,234.5807,234.8805,28547.0
2021-12-10 11:00:00,242.93,242.96,242.63,242.64,19385.0,234.9288,234.9578,234.6387,234.6484,19385.0
2021-12-10 11:10:00,242.69,243.6,242.69,243.25,23298.0,234.6967,235.5767,234.6967,235.2383,23298.0
2021-12-10 11:20:00,243.31,243.94,243.31,243.86,53780.0,235.2963,235.9055,235.2963,235.8282,53780.0
2021-12-10 11:30:00,243.87,244.04,243.62,243.93,42804.0,235.8379,236.0023,235.5961,235.8959,42804.0
2021-12-10 11:40:00,244.01,244.18,243.84,244.11,44825.0,235.9732,236.1376,235.8088,236.0699,44825.0
2021-12-10 11:50:00,244.11,244.18,243.46,243.51,36830.0,236.0699,236.1376,235.4414,235.4897,36830.0
2021-12-10 12:00:00,243.48,243.52,243.06,243.27,27109.0,235.4607,235.4994,235.0545,235.2576,27109.0
2021-12-10 12:10:00,243.27,243.33,242.72,242.84,24023.0,235.2576,235.3156,234.7257,234.8418,24023.0
2021-12-10 12:20:00,242.88,243.07,242.71,242.83,16374.0,234.8805,235.0642,234.7161,234.8321,16374.0
2021-12-10 12:30:00,242.79,242.83,242.57,242.76,16356.0,234.7934,234.8321,234.5807,234.7644,16356.0
2021-12-10 12:40:00,242.78,242.95,242.69,242.76,12488.0,234.7838,234.9482,234.6967,234.7644,12488.0
2021-12-10 12:50:00,242.8,243.16,242.72,242.96,25246.0,234.8031,235.1512,234.7257,234.9578,25246.0
2021-12-10 13:00:00,243.03,243.17,242.77,242.98,17795.0,235.0255,235.1609,234.7741,234.9772,17795.0
2021-12-10 13:10:00,243.0,243.24,242.93,243.01,39920.0,234.9965,235.2286,234.9288,235.0062,39920.0
2021-12-10 13:20:00,243.04,243.06,242.82,242.89,19897.0,235.0352,235.0545,234.8224,234.8901,19897.0
2021-12-10 13:30:00,242.89,243.0,242.75,242.79,16487.0,234.8901,234.9965,234.7547,234.7934,16487.0
2021-12-10 13:40:00,242.79,243.06,242.75,242.92,16787.0,234.7934,235.0545,234.7547,234.9191,16787.0
2021-12-10 13:50:00,242.94,243.08,242.72,243.07,18664.0,234.9385,235.0739,234.7257,235.0642,18664.0
2021-12-10 14:00:00,243.1,243.13,242.88,243.01,17968.0,235.0932,235.1222,234.8805,235.0062,17968.0
2021-12-10 14:10:00,243.02,243.05,242.86,242.92,12151.0,235.0158,235.0449,234.8611,234.9191,12151.0
2021-12-10 14:20:00,242.93,243.0,242.77,242.99,18966.0,234.9288,234.9965,234.7741,234.9868,18966.0
2021-12-10 14:30:00,242.98,243.33,242.98,243.17,37653.0,234.9772,235.3156,234.9772,235.1609,37653.0
2021-12-10 14:40:00,243.17,243.2,242.94,243.01,52354.0,235.1609,235.1899,234.9385,235.0062,52354.0
2021-12-10 14:50:00,243.0,243.1,242.5,242.68,29766.0,234.9965,235.0932,234.513,234.687,29766.0
2021-12-10 15:00:00,242.77,243.61,242.72,243.47,37643.0,234.7741,235.5864,234.7257,235.451,37643.0
2021-12-10 15:10:00,243.39,243.87,243.29,243.85,29002.0,235.3737,235.8379,235.277,235.8185,29002.0
2021-12-10 15:20:00,243.83,244.07,243.66,244.04,24810.0,235.7992,236.0313,235.6348,236.0023,24810.0
2021-12-10 15:30:00,244.06,244.3,243.94,244.04,26162.0,236.0216,236.2537,235.9055,236.0023,26162.0
2021-12-10 15:40:00,244.01,244.25,243.88,244.16,29767.0,235.9732,236.2053,235.8475,236.1183,29767.0
2021-12-10 15:50:00,244.17,244.59,243.91,244.14,107913.0,236.128,236.5341,235.8765,236.099,107913.0
2021-12-13 09:30:00,245.51,250.4,245.46,249.59,137986.0,237.4238,242.1528,237.3755,241.3695,137986.0
2021-12-13 09:40:00,249.26,249.97,248.27,248.48,55352.0,241.0503,241.7369,240.0929,240.296,55352.0
2021-12-13 09:50:00,248.64,250.0,248.4,248.5,53564.0,240.4507,241.766,240.2186,240.3154,53564.0
2021-12-13 10:00:00,248.5,248.67,247.82,248.28,44057.0,240.3154,240.4798,239.6578,240.1026,44057.0
2021-12-13 10:10:00,248.26,248.51,247.57,247.69,24850.0,240.0833,240.325,239.416,239.532,24850.0
2021-12-13 10:20:00,247.77,248.04,247.59,247.82,37801.0,239.6094,239.8705,239.4353,239.6578,37801.0
2021-12-13 10:30:00,247.79,248.01,247.53,247.83,35134.0,239.6287,239.8415,239.3773,239.6674,35134.0
2021-12-13 10:40:00,247.83,248.47,247.7,248.26,22462.0,239.6674,240.2863,239.5417,240.0833,22462.0
2021-12-13 10:50:00,248.19,248.68,248.12,248.17,33219.0,240.0156,240.4894,239.9479,239.9962,33219.0
2021-12-13 11:00:00,248.17,249.22,247.93,248.92,32864.0,239.9962,241.0116,239.7641,240.7215,32864.0
2021-12-13 11:10:00,249.07,249.91,248.94,249.51,63632.0,240.8666,241.6789,240.7409,241.2921,63632.0
2021-12-13 11:20:00,249.67,249.9,249.37,249.59,35779.0,241.4468,241.6692,241.1567,241.3695,35779.0
2021-12-13 11:30:00,249.68,250.7,249.6,250.33,37146.0,241.4565,242.4429,241.3791,242.0851,37146.0
2021-12-13 11:40:00,250.33,250.33,249.54,249.86,29424.0,242.0851,242.0851,241.3211,241.6306,29424.0
2021-12-13 11:50:00,249.86,250.19,249.52,250.04,24243.0,241.6306,241.9497,241.3018,241.8046,24243.0
2021-12-13 12:00:00,250.0,250.33,249.95,250.22,30658.0,241.766,242.0851,241.7176,241.9787,30658.0
2021-12-13 12:10:00,250.22,250.26,249.99,250.14,15626.0,241.9787,242.0174,241.7563,241.9013,15626.0
2021-12-13 12:20:00,250.08,250.21,249.86,249.89,22282.0,241.8433,241.969,241.6306,241.6596,22282.0
2021-12-13 12:30:00,249.88,249.88,248.91,249.45,16684.0,241.6499,241.6499,240.7119,241.2341,16684.0
2021-12-13 12:40:00,249.41,249.41,248.38,248.59,28337.0,241.1954,241.1954,240.1993,240.4024,28337.0
2021-12-13 12:50:00,248.74,249.14,248.52,249.06,49619.0,240.5475,240.9343,240.3347,240.8569,49619.0
2021-12-13 13:00:00,249.0,249.9,249.0,249.87,17865.0,240.7989,241.6692,240.7989,241.6402,17865.0
2021-12-13 13:10:00,249.9,250.35,249.9,250.21,22585.0,241.6692,242.1044,241.6692,241.969,22585.0
2021-12-13 13:20:00,250.17,250.37,249.65,249.66,32347.0,241.9304,242.1238,241.4275,241.4371,32347.0
2021-12-13 13:30:00,249.67,249.76,249.33,249.57,20393.0,241.4468,241.5339,241.118,241.3501,20393.0
2021-12-13 13:40:00,249.52,249.77,249.24,249.38,14491.0,241.3018,241.5435,241.031,241.1664,14491.0
2021-12-13 13:50:00,249.41,249.58,248.82,249.12,30686.0,241.1954,241.3598,240.6248,240.9149,30686.0
2021-12-13 14:00:00,249.08,249.46,248.76,249.01,23512.0,240.8763,241.2437,240.5668,240.8086,23512.0
2021-12-13 14:10:00,249.02,249.36,248.73,248.93,31965.0,240.8182,241.147,240.5378,240.7312,31965.0
2021-12-13 14:20:00,248.99,249.0,248.56,248.59,18962.0,240.7892,240.7989,240.3734,240.4024,18962.0
2021-12-13 14:30:00,248.62,248.62,247.01,247.68,83101.0,240.4314,240.4314,238.8744,239.5224,83101.0
2021-12-13 14:40:00,247.73,248.07,247.66,247.95,24720.0,239.5707,239.8995,239.503,239.7835,24720.0
2021-12-13 14:50:00,247.98,248.63,247.97,248.54,19530.0,239.8125,240.4411,239.8028,240.354,19530.0
2021-12-13 15:00:00,248.54,248.83,248.3,248.45,37308.0,240.354,240.6345,240.1219,240.267,37308.0
2021-12-13 15:10:00,248.39,248.83,248.27,248.43,40226.0,240.209,240.6345,240.0929,240.2477,40226.0
2021-12-13 15:20:00,248.43,248.66,248.18,248.24,30817.0,240.2477,240.4701,240.0059,240.0639,30817.0
2021-12-13 15:30:00,248.18,248.61,248.07,248.51,93114.0,240.0059,240.4217,239.8995,240.325,93114.0
2021-12-13 15:40:00,248.51,248.99,248.4,248.98,84092.0,240.325,240.7892,240.2186,240.7795,84092.0
2021-12-13 15:50:00,249.02,249.24,248.37,248.65,244882.0,240.8182,241.031,240.1896,240.4604,244882.0
2021-12-14 09:30:00,247.74,248.28,246.39,247.73,70226.0,239.5804,240.1026,238.2749,239.5707,70226.0
2021-12-14 09:40:00,247.64,249.67,247.5,249.25,60131.0,239.4837,241.4468,239.3483,241.0407,60131.0
2021-12-14 09:50:00,249.22,249.6,248.45,249.5,83046.0,241.0116,241.3791,240.267,241.2824,83046.0
2021-12-14 10:00:00,249.41,249.68,248.82,248.83,74123.0,241.1954,241.4565,240.6248,240.6345,74123.0
2021-12-14 10:10:00,248.84,249.18,248.43,249.18,39225.0,240.6442,240.973,240.2477,240.973,39225.0
2021-12-14 10:20:00,249.19,249.57,248.6,249.57,39266.0,240.9826,241.3501,240.4121,241.3501,39266.0
2021-12-14 10:30:00,249.47,249.57,248.92,249.45,42612.0,241.2534,241.3501,240.7215,241.2341,42612.0
2021-12-14 10:40:00,249.45,249.92,248.93,249.02,59575.0,241.2341,241.6886,240.7312,240.8182,59575.0
2021-12-14 10:50:00,248.96,249.05,248.41,249.03,57766.0,240.7602,240.8472,240.2283,240.8279,57766.0
2021-12-14 11:00:00,249.03,250.01,249.02,249.49,68535.0,240.8279,241.7756,240.8182,241.2727,68535.0
2021-12-14 11:10:00,249.49,249.67,248.86,249.47,71806.0,241.2727,241.4468,240.6635,241.2534,71806.0
2021-12-14 11:20:00,249.52,249.72,249.28,249.34,58062.0,241.3018,241.4952,241.0697,241.1277,58062.0
2021-12-14 11:30:00,249.34,249.36,248.53,248.97,47132.0,241.1277,241.147,240.3444,240.7699,47132.0
2021-12-14 11:40:00,248.97,249.21,248.25,248.53,44597.0,240.7699,241.002,240.0736,240.3444,44597.0
2021-12-14 11:50:00,248.53,249.01,248.45,248.63,45219.0,240.3444,240.8086,240.267,240.4411,45219.0
2021-12-14 12:00:00,248.63,249.4,248.48,249.31,32965.0,240.4411,241.1857,240.296,241.0987,32965.0
2021-12-14 12:10:00,249.32,249.47,248.89,249.18,29904.0,241.1083,241.2534,240.6925,240.973,29904.0
2021-12-14 12:20:00,249.14,249.31,248.99,249.16,33838.0,240.9343,241.0987,240.7892,240.9536,33838.0
2021-12-14 12:30:00,249.16,249.33,248.94,249.1,18160.0,240.9536,241.118,240.7409,240.8956,18160.0
2021-12-14 12:40:00,249.16,249.33,248.92,249.2,24240.0,240.9536,241.118,240.7215,240.9923,24240.0
2021-12-14 12:50:00,249.2,249.24,248.56,248.59,20979.0,240.9923,241.031,240.3734,240.4024,20979.0
2021-12-14 13:00:00,248.62,248.65,248.34,248.34,25673.0,240.4314,240.4604,240.1606,240.1606,25673.0
2021-12-14 13:10:00,248.36,248.59,248.31,248.56,20717.0,240.18,240.4024,240.1316,240.3734,20717.0
2021-12-14 13:20:00,248.56,249.11,248.56,249.11,15465.0,240.3734,240.9053,240.3734,240.9053,15465.0
2021-12-14 13:30:00,249.12,249.12,248.76,248.93,17200.0,240.9149,240.9149,240.5668,240.7312,17200.0
2021-12-14 13:40:00,248.91,248.91,248.15,248.15,20409.0,240.7119,240.7119,239.9769,239.9769,20409.0
2021-12-14 13:50:00,248.23,248.23,247.14,247.55,48949.0,240.0542,240.0542,239.0001,239.3966,48949.0
2021-12-14 14:00:00,247.61,247.74,247.12,247.22,42284.0,239.4547,239.5804,238.9808,239.0775,42284.0
2021-12-14 14:10:00,247.22,247.62,247.12,247.31,31619.0,239.0775,239.4643,238.9808,239.1645,31619.0
2021-12-14 14:20:00,247.33,247.59,247.28,247.42,25144.0,239.1839,239.4353,239.1355,239.2709,25144.0
2021-12-14 14:30:00,247.38,248.61,247.33,248.53,21737.0,239.2322,240.4217,239.1839,240.3444,21737.0
2021-12-14 14:40:00,248.61,248.74,248.21,248.24,20337.0,240.4217,240.5475,240.0349,240.0639,20337.0
2021-12-14 14:50:00,248.24,248.84,248.23,248.5,14726.0,240.0639,240.6442,240.0542,240.3154,14726.0
2021-12-14 15:00:00,248.5,249.2,248.37,249.18,19886.0,240.3154,240.9923,240.1896,240.973,19886.0
2021-12-14 15:10:00,249.22,249.25,248.92,249.21,29502.0,241.0116,241.0407,240.7215,241.002,29502.0
2021-12-14 15:20:00,249.24,249.28,248.96,249.2,34558.0,241.031,241.0697,240.7602,240.9923,34558.0
2021-12-14 15:30:00,249.22,249.37,248.85,249.13,56606.0,241.0116,241.1567,240.6538,240.9246,56606.0
2021-12-14 15:40:00,249.17,249.23,248.93,249.0,53355.0,240.9633,241.0213,240.7312,240.7989,53355.0
2021-12-14 15:50:00,249.06,249.47,248.78,249.36,289021.0,240.8569,241.2534,240.5861,241.147,289021.0
2021-12-15 09:30:00,262.07,262.07,257.2,260.34,462988.0,253.4384,253.4384,248.7288,251.7654,462988.0
2021-12-15 09:40:00,260.56,266.25,259.78,264.44,447415.0,251.9781,257.4807,251.2238,255.7304,447415.0
2021-12-15 09:50:00,264.44,266.68,263.91,266.22,316317.0,255.7304,257.8966,255.2178,257.4517,316317.0
2021-12-15 10:00:00,266.22,269.09,265.8,267.83,308275.0,257.4517,260.2272,257.0456,259.0087,308275.0
2021-12-15 10:10:00,267.91,269.99,267.19,269.56,284174.0,259.0861,261.0976,258.3898,260.6817,284174.0
2021-12-15 10:20:00,269.65,270.34,268.08,268.09,281630.0,260.7688,261.436,259.2505,259.2601,281630.0
2021-12-15 10:30:00,268.31,270.8,268.2,270.26,219800.0,259.4729,261.8809,259.3665,261.3587,219800.0
2021-12-15 10:40:00,270.34,270.38,268.95,269.24,104683.0,261.436,261.4747,260.0918,260.3723,104683.0
2021-12-15 10:50:00,269.28,269.49,267.66,267.94,187843.0,260.4109,260.614,258.8443,259.1151,187843.0
2021-12-15 11:00:00,267.97,268.0,266.81,267.75,163105.0,259.1441,259.1731,258.0223,258.9313,163105.0
2021-12-15 11:10:00,267.75,267.81,266.76,267.13,163331.0,258.9313,258.9894,257.9739,258.3318,163331.0
2021-12-15 11:20:00,267.09,269.12,266.88,268.75,212659.0,258.2931,260.2562,258.09,259.8984,212659.0
2021-12-15 11:30:00,268.81,269.41,267.82,269.23,126853.0,259.9564,260.5367,258.999,260.3626,126853.0
2021-12-15 11:40:00,269.19,271.32,268.9,271.23,236676.0,260.3239,262.3838,260.0435,262.2967,236676.0
2021-12-15 11:50:00,271.21,271.65,270.44,271.24,136560.0,262.2774,262.7029,261.5327,262.3064,136560.0
2021-12-15 12:00:00,271.24,271.73,270.5,270.95,112415.0,262.3064,262.7802,261.5908,262.0259,112415.0
2021-12-15 12:10:00,271.03,273.13,270.91,272.69,197266.0,262.1033,264.1341,261.9873,263.7086,197266.0
2021-12-15 12:20:00,272.72,274.16,272.44,273.31,285256.0,263.7376,265.1302,263.4669,264.3082,285256.0
2021-12-15 12:30:00,273.31,273.65,272.73,272.92,84347.0,264.3082,264.637,263.7473,263.9311,84347.0
2021-12-15 12:40:00,272.92,273.46,272.39,272.79,87749.0,263.9311,264.4533,263.4185,263.8053,87749.0
2021-12-15 12:50:00,272.82,273.5,272.34,273.02,60039.0,263.8343,264.492,263.3702,264.0278,60039.0
2021-12-15 13:00:00,273.04,273.36,272.55,273.3,54961.0,264.0471,264.3566,263.5732,264.2985,54961.0
2021-12-15 13:10:00,273.31,274.08,273.12,273.83,76286.0,264.3082,265.0528,264.1245,264.8111,76286.0
2021-12-15 13:20:00,273.83,274.25,272.92,272.99,81958.0,264.8111,265.2172,263.9311,263.9987,81958.0
2021-12-15 13:30:00,273.07,273.77,273.01,273.19,70659.0,264.0761,264.7531,264.0181,264.1922,70659.0
2021-12-15 13:40:00,273.22,273.22,272.28,272.45,107285.0,264.2212,264.2212,263.3121,263.4765,107285.0
2021-12-15 13:50:00,272.38,272.38,271.15,272.03,69914.0,263.4088,263.4088,262.2194,263.0704,69914.0
2021-12-15 14:00:00,271.96,272.19,270.5,271.75,96433.0,263.0027,263.2251,261.5908,262.7996,96433.0
2021-12-15 14:10:00,271.81,271.84,270.91,271.2,57539.0,262.8576,262.8866,261.9873,262.2677,57539.0
2021-12-15 14:20:00,271.28,271.51,270.84,271.45,56333.0,262.3451,262.5675,261.9196,262.5095,56333.0
2021-12-15 14:30:00,271.38,271.89,271.18,271.78,107132.0,262.4418,262.935,262.2484,262.8286,107132.0
2021-12-15 14:40:00,271.78,272.01,271.28,271.41,78805.0,262.8286,263.051,262.3451,262.4708,78805.0
2021-12-15 14:50:00,271.37,272.1,271.11,271.47,70000.0,262.4321,263.1381,262.1807,262.5288,70000.0
2021-12-15 15:00:00,271.46,272.22,270.5,271.98,72104.0,262.5191,263.2541,261.5908,263.022,72104.0
2021-12-15 15:10:00,271.99,273.38,271.68,272.65,90135.0,263.0317,264.3759,262.7319,263.6699,90135.0
2021-12-15 15:20:00,272.65,273.12,272.21,272.45,62352.0,263.6699,264.1245,263.2444,263.4765,62352.0
2021-12-15 15:30:00,272.45,273.5,272.24,273.41,106129.0,263.4765,264.492,263.2735,264.4049,106129.0
2021-12-15 15:40:00,273.37,274.88,273.37,274.43,225124.0,264.3662,265.8265,264.3662,265.3913,225124.0
2021-12-15 15:50:00,274.4,275.54,274.38,275.12,435307.0,265.3623,266.4648,265.343,266.0586,435307.0
2021-12-16 09:30:00,275.67,276.42,272.05,273.54,186126.0,266.5905,267.3158,263.0897,264.5306,186126.0
2021-12-16 09:40:00,273.5,276.42,273.24,276.11,154291.0,264.492,267.3158,264.2405,267.016,154291.0
2021-12-16 09:50:00,275.99,280.38,275.84,280.27,218227.0,266.8999,271.1453,266.7549,271.039,218227.0
2021-12-16 10:00:00,279.93,283.88,279.12,283.74,226698.0,270.7102,274.5301,269.9268,274.3947,226698.0
2021-12-16 10:10:00,283.79,283.91,281.6,282.58,255043.0,274.443,274.5591,272.3252,273.2729,255043.0
2021-12-16 10:20:00,282.5,282.95,281.02,282.04,78341.0,273.1955,273.6307,271.7643,272.7507,78341.0
2021-12-16 10:30:00,281.79,283.61,281.59,281.84,126647.0,272.5089,274.269,272.3155,272.5573,126647.0
2021-12-16 10:40:00,281.83,281.83,279.89,280.5,112256.0,272.5476,272.5476,270.6715,271.2614,112256.0
2021-12-16 10:50:00,280.57,280.85,279.9,280.21,71315.0,271.3291,271.5999,270.6812,270.9809,71315.0
2021-12-16 11:00:00,280.21,280.21,278.25,279.99,80242.0,270.9809,270.9809,269.0855,270.7682,80242.0
2021-12-16 11:10:00,280.01,280.64,278.88,279.52,67670.0,270.7875,271.3968,269.6948,270.3137,67670.0
2021-12-16 11:20:00,279.62,280.42,279.1,279.35,55374.0,270.4104,271.184,269.9075,270.1493,55374.0
2021-12-16 11:30:00,279.35,279.74,278.87,279.41,53842.0,270.1493,270.5264,269.6851,270.2073,53842.0
2021-12-16 11:40:00,279.29,281.82,279.29,281.81,59471.0,270.0913,272.5379,270.0913,272.5283,59471.0
2021-12-16 11:50:00,281.75,281.9,280.06,280.66,46088.0,272.4702,272.6153,270.8359,271.4161,46088.0
2021-12-16 12:00:00,280.79,280.85,279.31,279.38,49706.0,271.5418,271.5999,270.1106,270.1783,49706.0
2021-12-16 12:10:00,279.36,279.44,277.83,278.62,82603.0,270.1589,270.2363,268.6793,269.4433,82603.0
2021-12-16 12:20:00,278.66,280.39,278.63,279.9,45681.0,269.482,271.155,269.453,270.6812,45681.0
2021-12-16 12:30:00,280.0,280.19,279.13,279.9,52225.0,270.7779,270.9616,269.9365,270.6812,52225.0
2021-12-16 12:40:00,279.84,281.0,279.74,280.94,48990.0,270.6231,271.7449,270.5264,271.6869,48990.0
2021-12-16 12:50:00,280.92,281.38,280.2,280.2,43608.0,271.6676,272.1124,270.9713,270.9713,43608.0
2021-12-16 13:00:00,280.23,280.64,280.22,280.48,39382.0,271.0003,271.3968,270.9906,271.2421,39382.0
2021-12-16 13:10:00,280.49,281.62,280.22,281.56,37786.0,271.2517,272.3445,270.9906,272.2865,37786.0
2021-12-16 13:20:00,281.51,281.89,281.36,281.37,29485.0,272.2381,272.6056,272.0931,272.1027,29485.0
2021-12-16 13:30:00,281.42,281.54,279.78,280.0,29743.0,272.1511,272.2671,270.5651,270.7779,29743.0
2021-12-16 13:40:00,279.95,280.38,279.81,280.26,30198.0,270.7295,271.1453,270.5941,271.0293,30198.0
2021-12-16 13:50:00,280.27,280.34,279.64,279.77,27421.0,271.039,271.1067,270.4297,270.5554,27421.0
2021-12-16 14:00:00,279.75,280.76,279.21,279.66,40970.0,270.5361,271.5128,270.0139,270.4491,40970.0
2021-12-16 14:10:00,279.62,280.13,279.59,279.95,34617.0,270.4104,270.9036,270.3814,270.7295,34617.0
2021-12-16 14:20:00,279.91,280.02,279.65,279.89,35356.0,270.6908,270.7972,270.4394,270.6715,35356.0
2021-12-16 14:30:00,279.89,280.03,279.5,279.79,51829.0,270.6715,270.8069,270.2943,270.5748,51829.0
2021-12-16 14:40:00,279.82,280.0,278.57,278.57,37300.0,270.6038,270.7779,269.395,269.395,37300.0
2021-12-16 14:50:00,278.57,279.67,278.51,279.67,47691.0,269.395,270.4587,269.3369,270.4587,47691.0
2021-12-16 15:00:00,279.59,279.72,278.59,279.1,28418.0,270.3814,270.5071,269.4143,269.9075,28418.0
2021-12-16 15:10:00,279.09,279.51,278.88,279.38,38484.0,269.8978,270.304,269.6948,270.1783,38484.0
2021-12-16 15:20:00,279.44,279.71,279.21,279.54,59881.0,270.2363,270.4974,270.0139,270.333,59881.0
2021-12-16 15:30:00,279.49,280.02,279.24,279.83,56554.0,270.2847,270.7972,270.0429,270.6135,56554.0
2021-12-16 15:40:00,279.92,280.01,278.72,278.87,76907.0,270.7005,270.7875,269.54,269.6851,76907.0
2021-12-16 15:50:00,278.9,279.5,278.82,278.89,192582.0,269.7141,270.2943,269.6367,269.7044,192582.0
2021-12-17 09:30:00,276.67,276.67,271.16,271.81,694169.0,267.5575,267.5575,262.229,262.8576,694169.0
2021-12-17 09:40:00,271.16,272.99,270.53,270.8,88466.0,262.229,263.9987,261.6198,261.8809,88466.0
2021-12-17 09:50:00,270.84,271.11,267.82,268.92,151087.0,261.9196,262.1807,258.999,260.0628,151087.0
2021-12-17 10:00:00,268.92,270.69,267.92,269.74,106913.0,260.0628,261.7745,259.0957,260.8558,106913.0
2021-12-17 10:10:00,269.81,270.12,268.84,269.95,117750.0,260.9235,261.2233,259.9854,261.0589,117750.0
2021-12-17 10:20:00,269.85,269.85,268.52,268.73,65376.0,260.9622,260.9622,259.676,259.8791,65376.0
2021-12-17 10:30:00,268.63,269.52,267.83,268.4,117136.0,259.7823,260.643,259.0087,259.5599,117136.0
2021-12-17 10:40:00,268.21,269.3,267.36,268.84,145022.0,259.3762,260.4303,258.5542,259.9854,145022.0
2021-12-17 10:50:00,268.9,270.3,268.45,268.51,61771.0,260.0435,261.3973,259.6083,259.6663,61771.0
2021-12-17 11:00:00,268.72,268.99,267.45,267.75,46008.0,259.8694,260.1305,258.6412,258.9313,46008.0
2021-12-17 11:10:00,267.72,268.91,267.28,268.84,33590.0,258.9023,260.0531,258.4768,259.9854,33590.0
2021-12-17 11:20:00,268.74,269.12,267.22,267.46,81528.0,259.8887,260.2562,258.4188,258.6509,81528.0
2021-12-17 11:30:00,267.47,267.54,265.9,267.3,55282.0,258.6606,258.7283,257.1423,258.4962,55282.0
2021-12-17 11:40:00,267.17,267.17,265.33,266.07,71112.0,258.3704,258.3704,256.591,257.3067,71112.0
2021-12-17 11:50:00,266.0,266.34,265.41,266.0,54167.0,257.239,257.5678,256.6684,257.239,54167.0
2021-12-17 12:00:00,265.86,266.23,265.67,266.23,44933.0,257.1036,257.4614,256.9198,257.4614,44933.0
2021-12-17 12:10:00,266.23,266.93,266.04,266.18,45675.0,257.4614,258.1383,257.2777,257.413,45675.0
2021-12-17 12:20:00,266.22,269.16,266.13,268.89,121538.0,257.4517,260.2949,257.3647,260.0338,121538.0
2021-12-17 12:30:00,268.81,269.12,267.65,267.83,46458.0,259.9564,260.2562,258.8346,259.0087,46458.0
2021-12-17 12:40:00,267.84,268.1,266.51,266.81,33389.0,259.0184,259.2698,257.7322,258.0223,33389.0
2021-12-17 12:50:00,266.88,266.91,265.59,266.32,51934.0,258.09,258.119,256.8425,257.5484,51934.0
2021-12-17 13:00:00,266.4,266.89,266.04,266.34,20335.0,257.6258,258.0997,257.2777,257.5678,20335.0
2021-12-17 13:10:00,266.53,267.56,266.53,267.52,34248.0,257.7515,258.7476,257.7515,258.7089,34248.0
2021-12-17 13:20:00,267.56,269.26,267.56,269.25,119291.0,258.7476,260.3916,258.7476,260.3819,119291.0
2021-12-17 13:30:00,269.19,269.4,268.14,268.22,38347.0,260.3239,260.527,259.3085,259.3859,38347.0
2021-12-17 13:40:00,268.17,268.65,268.01,268.35,58905.0,259.3375,259.8017,259.1828,259.5116,58905.0
2021-12-17 13:50:00,268.35,268.4,267.47,268.27,40063.0,259.5116,259.5599,258.6606,259.4342,40063.0
2021-12-17 14:00:00,268.27,268.63,267.8,267.98,30711.0,259.4342,259.7823,258.9797,259.1538,30711.0
2021-12-17 14:10:00,268.0,268.15,267.25,267.49,20234.0,259.1731,259.3182,258.4478,258.6799,20234.0
2021-12-17 14:20:00,267.49,267.97,267.48,267.6,14154.0,258.6799,259.1441,258.6702,258.7863,14154.0
2021-12-17 14:30:00,267.65,268.28,267.63,268.19,30405.0,258.8346,259.4439,258.8153,259.3568,30405.0
2021-12-17 14:40:00,268.22,268.4,267.85,268.18,20107.0,259.3859,259.5599,259.028,259.3472,20107.0
2021-12-17 14:50:00,268.3,268.36,267.94,268.25,20759.0,259.4632,259.5212,259.1151,259.4149,20759.0
2021-12-17 15:00:00,268.16,268.64,267.84,268.33,43345.0,259.3278,259.792,259.0184,259.4922,43345.0
2021-12-17 15:10:00,268.32,268.34,267.87,268.09,22252.0,259.4826,259.5019,259.0474,259.2601,22252.0
2021-12-17 15:20:00,268.1,268.56,267.75,268.04,27414.0,259.2698,259.7147,258.9313,259.2118,27414.0
2021-12-17 15:30:00,268.03,268.08,267.57,267.88,55733.0,259.2021,259.2505,258.7573,259.0571,55733.0
2021-12-17 15:40:00,267.85,268.1,266.96,266.96,80112.0,259.028,259.2698,258.1674,258.1674,80112.0
2021-12-17 15:50:00,267.0,267.9,266.5,267.42,271257.0,258.206,259.0764,257.7225,258.6122,271257.0
2021-12-20 09:30:00,269.23,270.01,265.76,265.77,134538.0,260.3626,261.1169,257.0069,257.0165,134538.0
2021-12-20 09:40:00,265.72,265.95,262.76,263.02,73968.0,256.9682,257.1906,254.1057,254.3571,73968.0
2021-12-20 09:50:00,263.34,263.34,260.8,262.53,97838.0,254.6666,254.6666,252.2102,253.8833,97838.0
2021-12-20 10:00:00,262.5,262.9,261.15,261.25,51445.0,253.8542,254.2411,252.5487,252.6454,51445.0
2021-12-20 10:10:00,261.25,262.55,261.24,262.2,43577.0,252.6454,253.9026,252.6357,253.5641,43577.0
2021-12-20 10:20:00,262.33,262.41,261.0,261.36,61926.0,253.6898,253.7672,252.4037,252.7518,61926.0
2021-12-20 10:30:00,261.33,262.0,260.88,261.08,86386.0,252.7228,253.3707,252.2876,252.481,86386.0
2021-12-20 10:40:00,261.07,261.46,260.45,260.45,81003.0,252.4713,252.8485,251.8718,251.8718,81003.0
2021-12-20 10:50:00,260.4,261.05,260.35,260.81,33499.0,251.8234,252.452,251.7751,252.2199,33499.0
2021-12-20 11:00:00,260.7,261.16,260.5,260.81,96407.0,252.1135,252.5584,251.9201,252.2199,96407.0
2021-12-20 11:10:00,260.8,262.8,260.6,262.59,59139.0,252.2102,254.1444,252.0168,253.9413,59139.0
2021-12-20 11:20:00,262.6,263.1,262.21,262.32,29197.0,253.951,254.4345,253.5738,253.6802,29197.0
2021-12-20 11:30:00,262.3,262.33,261.51,261.77,19360.0,253.6608,253.6898,252.8969,253.1483,19360.0
2021-12-20 11:40:00,261.58,261.96,261.39,261.4,17919.0,252.9646,253.332,252.7808,252.7905,17919.0
2021-12-20 11:50:00,261.38,261.84,261.06,261.59,27134.0,252.7711,253.216,252.4617,252.9742,27134.0
2021-12-20 12:00:00,261.59,261.96,260.96,261.8,35313.0,252.9742,253.332,252.365,253.1773,35313.0
2021-12-20 12:10:00,261.69,261.78,261.33,261.63,32960.0,253.0709,253.158,252.7228,253.0129,32960.0
2021-12-20 12:20:00,261.63,261.75,261.28,261.42,18142.0,253.0129,253.129,252.6744,252.8098,18142.0
2021-12-20 12:30:00,261.6,261.64,261.1,261.4,11337.0,252.9839,253.0226,252.5004,252.7905,11337.0
2021-12-20 12:40:00,261.5,261.61,260.5,260.6,34141.0,252.8872,252.9936,251.9201,252.0168,34141.0
2021-12-20 12:50:00,260.58,261.47,260.47,260.69,41330.0,251.9975,252.8582,251.8911,252.1039,41330.0
2021-12-20 13:00:00,260.71,261.8,260.61,261.65,37628.0,252.1232,253.1773,252.0265,253.0322,37628.0
2021-12-20 13:10:00,261.7,261.77,261.41,261.56,18692.0,253.0806,253.1483,252.8001,252.9452,18692.0
2021-12-20 13:20:00,261.64,261.8,261.49,261.54,27851.0,253.0226,253.1773,252.8775,252.9259,27851.0
2021-12-20 13:30:00,261.51,261.69,261.15,261.61,20849.0,252.8969,253.0709,252.5487,252.9936,20849.0
2021-12-20 13:40:00,261.66,262.05,261.6,261.93,20403.0,253.0419,253.4191,252.9839,253.303,20403.0
2021-12-20 13:50:00,261.92,262.21,261.62,262.2,18148.0,253.2934,253.5738,253.0032,253.5641,18148.0
2021-12-20 14:00:00,262.2,262.78,262.15,262.53,31206.0,253.5641,254.125,253.5158,253.8833,31206.0
2021-12-20 14:10:00,262.45,263.3,262.42,263.29,25550.0,253.8059,254.6279,253.7769,254.6182,25550.0
2021-12-20 14:20:00,263.3,263.51,262.91,262.98,40653.0,254.6279,254.831,254.2507,254.3184,40653.0
2021-12-20 14:30:00,263.04,263.04,262.52,262.71,25065.0,254.3765,254.3765,253.8736,254.0573,25065.0
2021-12-20 14:40:00,262.74,264.43,262.74,263.96,32742.0,254.0863,255.7207,254.0863,255.2662,32742.0
2021-12-20 14:50:00,263.85,264.14,263.47,263.55,17140.0,255.1598,255.4402,254.7923,254.8697,17140.0
2021-12-20 15:00:00,263.64,264.05,263.6,263.66,22447.0,254.9567,255.3532,254.918,254.976,22447.0
2021-12-20 15:10:00,263.7,263.9,263.37,263.61,29994.0,255.0147,255.2081,254.6956,254.9277,29994.0
2021-12-20 15:20:00,263.62,263.82,263.08,263.29,44437.0,254.9374,255.1308,254.4151,254.6182,44437.0
2021-12-20 15:30:00,263.26,263.99,263.2,263.69,52684.0,254.5892,255.2952,254.5312,255.0051,52684.0
2021-12-20 15:40:00,263.66,263.69,262.98,263.1,143383.0,254.976,255.0051,254.3184,254.4345,143383.0
2021-12-20 15:50:00,263.04,263.99,263.04,263.59,230745.0,254.3765,255.2952,254.3765,254.9083,230745.0
2021-12-21 09:30:00,264.0,265.12,261.76,261.76,76341.0,255.3048,256.388,253.1386,253.1386,76341.0
2021-12-21 09:40:00,261.66,262.11,260.57,261.68,57788.0,253.0419,253.4771,251.9878,253.0613,57788.0
2021-12-21 09:50:00,261.55,263.33,260.71,263.33,54110.0,252.9355,254.6569,252.1232,254.6569,54110.0
2021-12-21 10:00:00,263.35,263.7,262.33,263.3,74062.0,254.6763,255.0147,253.6898,254.6279,74062.0
2021-12-21 10:10:00,263.41,263.69,263.0,263.25,33150.0,254.7343,255.0051,254.3378,254.5795,33150.0
2021-12-21 10:20:00,263.14,263.67,262.56,262.94,18703.0,254.4732,254.9857,253.9123,254.2798,18703.0
2021-12-21 10:30:00,262.77,262.92,262.45,262.92,20320.0,254.1154,254.2604,253.8059,254.2604,20320.0
2021-12-21 10:40:00,263.04,263.19,262.68,262.88,32803.0,254.3765,254.5215,254.0283,254.2217,32803.0
2021-12-21 10:50:00,262.81,264.32,262.73,263.99,28575.0,254.154,255.6143,254.0767,255.2952,28575.0
2021-12-21 11:00:00,263.97,265.62,263.91,265.23,42585.0,255.2758,256.8715,255.2178,256.4943,42585.0
2021-12-21 11:10:00,265.11,265.95,264.29,264.64,46020.0,256.3783,257.1906,255.5853,255.9238,46020.0
2021-12-21 11:20:00,264.53,264.65,264.12,264.65,29277.0,255.8174,255.9334,255.4209,255.9334,29277.0
2021-12-21 11:30:00,264.65,264.75,263.7,264.1,61910.0,255.9334,256.0301,255.0147,255.4016,61910.0
2021-12-21 11:40:00,264.09,264.35,263.53,263.8,38776.0,255.3919,255.6433,254.8503,255.1114,38776.0
2021-12-21 11:50:00,263.78,264.12,263.67,264.06,20707.0,255.0921,255.4209,254.9857,255.3629,20707.0
2021-12-21 12:00:00,263.99,264.14,263.63,263.84,24722.0,255.2952,255.4402,254.947,255.1501,24722.0
2021-12-21 12:10:00,263.87,264.09,263.86,263.93,17019.0,255.1791,255.3919,255.1695,255.2371,17019.0
2021-12-21 12:20:00,263.95,263.99,263.61,263.7,27699.0,255.2565,255.2952,254.9277,255.0147,27699.0
2021-12-21 12:30:00,263.65,263.76,263.15,263.5,25188.0,254.9664,255.0727,254.4828,254.8213,25188.0
2021-12-21 12:40:00,263.53,263.89,263.52,263.72,23012.0,254.8503,255.1985,254.8407,255.0341,23012.0
2021-12-21 12:50:00,263.72,263.96,263.68,263.77,30220.0,255.0341,255.2662,254.9954,255.0824,30220.0
2021-12-21 13:00:00,263.75,263.91,263.52,263.91,15041.0,255.0631,255.2178,254.8407,255.2178,15041.0
2021-12-21 13:10:00,263.93,264.02,263.54,263.61,19375.0,255.2371,255.3242,254.86,254.9277,19375.0
2021-12-21 13:20:00,263.62,263.79,263.54,263.7,15816.0,254.9374,255.1018,254.86,255.0147,15816.0
2021-12-21 13:30:00,263.75,263.81,263.62,263.72,15935.0,255.0631,255.1211,254.9374,255.0341,15935.0
2021-12-21 13:40:00,263.75,264.76,263.53,264.55,16546.0,255.0631,256.0398,254.8503,255.8367,16546.0
2021-12-21 13:50:00,264.62,264.95,264.49,264.54,20232.0,255.9044,256.2236,255.7787,255.8271,20232.0
2021-12-21 14:00:00,264.53,264.63,263.61,263.62,53322.0,255.8174,255.9141,254.9277,254.9374,53322.0
2021-12-21 14:10:00,263.74,263.76,263.0,263.22,24950.0,255.0534,255.0727,254.3378,254.5505,24950.0
2021-12-21 14:20:00,263.29,263.47,262.87,263.47,23202.0,254.6182,254.7923,254.2121,254.7923,23202.0
2021-12-21 14:30:00,263.48,263.82,263.25,263.41,23125.0,254.802,255.1308,254.5795,254.7343,23125.0
2021-12-21 14:40:00,263.33,263.71,263.25,263.52,20970.0,254.6569,255.0244,254.5795,254.8407,20970.0
2021-12-21 14:50:00,263.44,263.92,263.29,263.91,26529.0,254.7633,255.2275,254.6182,255.2178,26529.0
2021-12-21 15:00:00,263.92,264.0,263.1,263.14,26150.0,255.2275,255.3048,254.4345,254.4732,26150.0
2021-12-21 15:10:00,263.19,263.79,263.18,263.73,22191.0,254.5215,255.1018,254.5119,255.0437,22191.0
2021-12-21 15:20:00,263.86,263.97,263.71,263.97,31237.0,255.1695,255.2758,255.0244,255.2758,31237.0
2021-12-21 15:30:00,263.95,264.81,263.87,264.56,60455.0,255.2565,256.0882,255.1791,255.8464,60455.0
2021-12-21 15:40:00,264.59,264.67,264.21,264.31,46667.0,255.8754,255.9528,255.5079,255.6046,46667.0
2021-12-21 15:50:00,264.34,265.06,264.34,264.87,243448.0,255.6336,256.3299,255.6336,256.1462,243448.0
2021-12-22 09:30:00,264.74,265.7,263.4,264.5,62025.0,256.0205,256.9489,254.7246,255.7884,62025.0
2021-12-22 09:40:00,264.34,265.03,263.05,263.12,41549.0,255.6336,256.3009,254.3861,254.4538,41549.0
2021-12-22 09:50:00,263.31,264.03,262.85,263.75,19942.0,254.6376,255.3339,254.1927,255.0631,19942.0
2021-12-22 10:00:00,263.72,264.26,263.28,263.71,13933.0,255.0341,255.5563,254.6086,255.0244,13933.0
2021-12-22 10:10:00,263.58,264.06,263.58,264.06,11787.0,254.8987,255.3629,254.8987,255.3629,11787.0
2021-12-22 10:20:00,263.98,264.1,262.95,263.3,24661.0,255.2855,255.4016,254.2894,254.6279,24661.0
2021-12-22 10:30:00,263.3,264.81,263.29,264.79,9413.0,254.6279,256.0882,254.6182,256.0688,9413.0
2021-12-22 10:40:00,264.84,265.03,264.7,264.95,10864.0,256.1172,256.3009,255.9818,256.2236,10864.0
2021-12-22 10:50:00,264.87,265.21,264.74,264.95,26678.0,256.1462,256.475,256.0205,256.2236,26678.0
2021-12-22 11:00:00,265.1,265.11,264.44,264.87,108444.0,256.3686,256.3783,255.7304,256.1462,108444.0
2021-12-22 11:10:00,264.82,265.43,264.77,265.35,28417.0,256.0978,256.6877,256.0495,256.6104,28417.0
2021-12-22 11:20:00,265.35,265.42,264.45,264.71,25472.0,256.6104,256.6781,255.74,255.9915,25472.0
2021-12-22 11:30:00,264.7,264.81,264.23,264.36,12795.0,255.9818,256.0882,255.5273,255.653,12795.0
2021-12-22 11:40:00,264.27,264.74,264.27,264.66,16360.0,255.566,256.0205,255.566,255.9431,16360.0
2021-12-22 11:50:00,264.61,264.73,264.36,264.66,15793.0,255.8948,256.0108,255.653,255.9431,15793.0
2021-12-22 12:00:00,264.67,265.03,264.39,264.85,15761.0,255.9528,256.3009,255.682,256.1268,15761.0
2021-12-22 12:10:00,264.87,265.52,264.59,265.19,81458.0,256.1462,256.7748,255.8754,256.4557,81458.0
2021-12-22 12:20:00,265.17,265.93,265.11,265.92,69227.0,256.4363,257.1713,256.3783,257.1616,69227.0
2021-12-22 12:30:00,265.85,265.92,265.11,265.13,39626.0,257.0939,257.1616,256.3783,256.3976,39626.0
2021-12-22 12:40:00,265.19,265.35,265.0,265.08,78745.0,256.4557,256.6104,256.2719,256.3493,78745.0
2021-12-22 12:50:00,265.09,265.16,264.72,264.89,93598.0,256.3589,256.4266,256.0011,256.1655,93598.0
2021-12-22 13:00:00,264.93,265.14,264.88,265.01,41682.0,256.2042,256.4073,256.1559,256.2816,41682.0
2021-12-22 13:10:00,265.0,265.33,264.78,265.2,47761.0,256.2719,256.591,256.0592,256.4653,47761.0
2021-12-22 13:20:00,265.2,265.4,265.12,265.36,27931.0,256.4653,256.6587,256.388,256.6201,27931.0
2021-12-22 13:30:00,265.4,265.77,265.33,265.55,26461.0,256.6587,257.0165,256.591,256.8038,26461.0
2021-12-22 13:40:00,265.54,265.85,265.3,265.72,21977.0,256.7941,257.0939,256.562,256.9682,21977.0
2021-12-22 13:50:00,265.79,265.91,265.54,265.62,17784.0,257.0359,257.1519,256.7941,256.8715,17784.0
2021-12-22 14:00:00,265.62,265.85,265.35,265.59,20114.0,256.8715,257.0939,256.6104,256.8425,20114.0
2021-12-22 14:10:00,265.6,265.71,265.51,265.62,13226.0,256.8521,256.9585,256.7651,256.8715,13226.0
2021-12-22 14:20:00,265.64,266.44,265.64,266.16,14265.0,256.8908,257.6645,256.8908,257.3937,14265.0
2021-12-22 14:30:00,266.16,266.46,266.09,266.38,14643.0,257.3937,257.6838,257.326,257.6065,14643.0
2021-12-22 14:40:00,266.38,266.43,266.04,266.04,22279.0,257.6065,257.6548,257.2777,257.2777,22279.0
2021-12-22 14:50:00,266.03,266.03,265.47,265.63,34972.0,257.268,257.268,256.7264,256.8812,34972.0
2021-12-22 15:00:00,265.64,265.92,265.52,265.52,23416.0,256.8908,257.1616,256.7748,256.7748,23416.0
2021-12-22 15:10:00,265.56,265.71,265.29,265.35,17292.0,256.8135,256.9585,256.5524,256.6104,17292.0
2021-12-22 15:20:00,265.32,265.32,264.99,265.01,20501.0,256.5814,256.5814,256.2622,256.2816,20501.0
2021-12-22 15:30:00,264.99,265.16,264.9,265.12,42699.0,256.2622,256.4266,256.1752,256.388,42699.0
2021-12-22 15:40:00,265.12,265.79,265.09,265.79,59454.0,256.388,257.0359,256.3589,257.0359,59454.0
2021-12-22 15:50:00,265.79,266.56,265.77,266.43,168786.0,257.0359,257.7805,257.0165,257.6548,168786.0
2021-12-23 09:30:00,269.05,269.45,266.68,268.19,109059.0,260.1885,260.5753,257.8966,259.3568,109059.0
2021-12-23 09:40:00,268.0,270.42,267.78,270.42,46175.0,259.1731,261.5134,258.9603,261.5134,46175.0
2021-12-23 09:50:00,270.2,273.0,270.2,272.76,102200.0,261.3006,264.0084,261.3006,263.7763,102200.0
2021-12-23 10:00:00,272.72,273.19,270.68,270.95,68526.0,263.7376,264.1922,261.7648,262.0259,68526.0
2021-12-23 10:10:00,271.0,271.37,270.18,270.96,40638.0,262.0743,262.4321,261.2813,262.0356,40638.0
2021-12-23 10:20:00,271.09,271.79,270.82,271.39,25694.0,262.1613,262.8383,261.9002,262.4514,25694.0
2021-12-23 10:30:00,271.23,272.21,271.14,271.94,21603.0,262.2967,263.2444,262.2097,262.9833,21603.0
2021-12-23 10:40:00,271.97,272.36,271.71,272.22,26938.0,263.0123,263.3895,262.7609,263.2541,26938.0
2021-12-23 10:50:00,272.09,272.73,272.04,272.66,26711.0,263.1284,263.7473,263.08,263.6796,26711.0
2021-12-23 11:00:00,272.66,273.18,272.58,272.79,24881.0,263.6796,264.1825,263.6023,263.8053,24881.0
2021-12-23 11:10:00,272.81,273.62,272.56,273.0,39419.0,263.8247,264.608,263.5829,264.0084,39419.0
2021-12-23 11:20:00,272.99,273.09,272.43,272.62,24708.0,263.9987,264.0955,263.4572,263.6409,24708.0
2021-12-23 11:30:00,272.57,273.03,272.38,272.67,24636.0,263.5926,264.0374,263.4088,263.6893,24636.0
2021-12-23 11:40:00,272.59,273.12,272.53,273.05,29253.0,263.6119,264.1245,263.5539,264.0568,29253.0
2021-12-23 11:50:00,273.04,273.78,273.03,273.61,30992.0,264.0471,264.7627,264.0374,264.5983,30992.0
2021-12-23 12:00:00,273.64,274.57,273.64,274.5,45934.0,264.6273,265.5267,264.6273,265.459,45934.0
2021-12-23 12:10:00,274.41,274.54,273.31,273.41,32707.0,265.372,265.4977,264.3082,264.4049,32707.0
2021-12-23 12:20:00,273.36,273.75,273.36,273.55,17446.0,264.3566,264.7337,264.3566,264.5403,17446.0
2021-12-23 12:30:00,273.54,274.0,273.26,273.97,16836.0,264.5306,264.9755,264.2599,264.9465,16836.0
2021-12-23 12:40:00,273.94,274.06,273.52,273.87,14621.0,264.9175,265.0335,264.5113,264.8498,14621.0
2021-12-23 12:50:00,273.84,274.48,273.83,274.24,37077.0,264.8208,265.4397,264.8111,265.2076,37077.0
2021-12-23 13:00:00,274.23,274.68,274.13,274.38,28344.0,265.1979,265.6331,265.1012,265.343,28344.0
2021-12-23 13:10:00,274.29,274.49,274.16,274.29,17495.0,265.2559,265.4493,265.1302,265.2559,17495.0
2021-12-23 13:20:00,274.27,274.55,274.14,274.14,24680.0,265.2366,265.5074,265.1109,265.1109,24680.0
2021-12-23 13:30:00,274.19,274.2,273.82,273.96,19771.0,265.1592,265.1689,264.8014,264.9368,19771.0
2021-12-23 13:40:00,273.97,274.17,273.47,274.05,17907.0,264.9465,265.1399,264.4629,265.0238,17907.0
2021-12-23 13:50:00,274.0,274.55,273.98,274.46,17293.0,264.9755,265.5074,264.9561,265.4203,17293.0
2021-12-23 14:00:00,274.5,274.51,274.14,274.24,24417.0,265.459,265.4687,265.1109,265.2076,24417.0
2021-12-23 14:10:00,274.23,274.25,273.77,274.0,13581.0,265.1979,265.2172,264.7531,264.9755,13581.0
2021-12-23 14:20:00,273.99,274.31,273.85,274.12,18333.0,264.9658,265.2753,264.8304,265.0915,18333.0
2021-12-23 14:30:00,274.13,275.27,274.06,274.56,32114.0,265.1012,266.2037,265.0335,265.517,32114.0
2021-12-23 14:40:00,274.72,275.24,274.46,274.66,20322.0,265.6718,266.1746,265.4203,265.6137,20322.0
2021-12-23 14:50:00,274.62,274.8,274.3,274.59,13183.0,265.5751,265.7491,265.2656,265.5461,13183.0
2021-12-23 15:00:00,274.61,274.9,274.48,274.56,18006.0,265.5654,265.8458,265.4397,265.517,18006.0
2021-12-23 15:10:00,274.62,274.83,274.47,274.78,15721.0,265.5751,265.7781,265.43,265.7298,15721.0
2021-12-23 15:20:00,274.78,274.78,273.7,274.27,60329.0,265.7298,265.7298,264.6854,265.2366,60329.0
2021-12-23 15:30:00,274.22,274.37,273.56,273.75,48420.0,265.1882,265.3333,264.55,264.7337,48420.0
2021-12-23 15:40:00,273.78,273.96,273.54,273.78,39890.0,264.7627,264.9368,264.5306,264.7627,39890.0
2021-12-23 15:50:00,273.73,273.96,272.88,273.12,131331.0,264.7144,264.9368,263.8924,264.1245,131331.0
2021-12-27 09:30:00,275.04,277.51,274.72,277.5,67556.0,265.9812,268.3699,265.6718,268.3602,67556.0
2021-12-27 09:40:00,277.42,277.76,276.46,277.41,37620.0,268.2828,268.6116,267.3545,268.2732,37620.0
2021-12-27 09:50:00,277.58,279.48,277.07,279.06,44993.0,268.4376,270.275,267.9444,269.8688,44993.0
2021-12-27 10:00:00,278.96,280.3,278.95,279.44,41599.0,269.7721,271.068,269.7624,270.2363,41599.0
2021-12-27 10:10:00,279.38,279.69,278.11,278.45,34622.0,270.1783,270.4781,268.9501,269.2789,34622.0
2021-12-27 10:20:00,278.54,278.94,278.1,278.8,26969.0,269.366,269.7528,268.9404,269.6174,26969.0
2021-12-27 10:30:00,278.67,279.13,277.95,278.01,26750.0,269.4917,269.9365,268.7954,268.8534,26750.0
2021-12-27 10:40:00,278.02,278.6,277.32,277.43,31171.0,268.8631,269.424,268.1861,268.2925,31171.0
2021-12-27 10:50:00,277.32,277.81,277.08,277.47,25446.0,268.1861,268.66,267.954,268.3312,25446.0
2021-12-27 11:00:00,277.57,277.7,277.0,277.12,16031.0,268.4279,268.5536,267.8767,267.9927,16031.0
2021-12-27 11:10:00,277.1,277.26,277.0,277.18,13575.0,267.9734,268.1281,267.8767,268.0507,13575.0
2021-12-27 11:20:00,277.16,277.43,276.92,277.35,14876.0,268.0314,268.2925,267.7993,268.2151,14876.0
2021-12-27 11:30:00,277.37,277.73,277.37,277.5,9777.0,268.2345,268.5826,268.2345,268.3602,9777.0
2021-12-27 11:40:00,277.62,277.91,277.59,277.74,10424.0,268.4763,268.7567,268.4472,268.5923,10424.0
2021-12-27 11:50:00,277.78,278.18,277.68,278.0,11141.0,268.631,269.0178,268.5343,268.8437,11141.0
2021-12-27 12:00:00,278.09,278.17,277.7,277.84,7316.0,268.9308,269.0081,268.5536,268.689,7316.0
2021-12-27 12:10:00,277.9,278.19,277.84,278.01,7766.0,268.747,269.0275,268.689,268.8534,7766.0
2021-12-27 12:20:00,277.89,278.15,277.83,278.02,11016.0,268.7374,268.9888,268.6793,268.8631,11016.0
2021-12-27 12:30:00,277.96,278.01,277.59,277.89,8441.0,268.8051,268.8534,268.4472,268.7374,8441.0
2021-12-27 12:40:00,277.89,278.22,277.86,278.1,15288.0,268.7374,269.0565,268.7083,268.9404,15288.0
2021-12-27 12:50:00,278.08,278.97,277.95,278.01,44375.0,268.9211,269.7818,268.7954,268.8534,44375.0
2021-12-27 13:00:00,278.06,278.56,277.94,278.46,7804.0,268.9018,269.3853,268.7857,269.2886,7804.0
2021-12-27 13:10:00,278.44,278.44,277.74,277.88,7737.0,269.2692,269.2692,268.5923,268.7277,7737.0
2021-12-27 13:20:00,277.86,277.89,277.59,277.7,16595.0,268.7083,268.7374,268.4472,268.5536,16595.0
2021-12-27 13:30:00,277.73,277.85,277.29,277.56,16355.0,268.5826,268.6987,268.1571,268.4182,16355.0
2021-12-27 13:40:00,277.4,277.49,277.21,277.47,8393.0,268.2635,268.3505,268.0798,268.3312,8393.0
2021-12-27 13:50:00,277.38,277.58,277.27,277.58,5909.0,268.2442,268.4376,268.1378,268.4376,5909.0
2021-12-27 14:00:00,277.4,277.6,277.35,277.55,15946.0,268.2635,268.4569,268.2151,268.4086,15946.0
2021-12-27 14:10:00,277.5,277.62,277.38,277.42,6842.0,268.3602,268.4763,268.2442,268.2828,6842.0
2021-12-27 14:20:00,277.47,277.66,277.44,277.62,16586.0,268.3312,268.5149,268.3022,268.4763,16586.0
2021-12-27 14:30:00,277.58,277.69,277.52,277.62,6536.0,268.4376,268.5439,268.3795,268.4763,6536.0
2021-12-27 14:40:00,277.59,277.71,277.45,277.6,13709.0,268.4472,268.5633,268.3119,268.4569,13709.0
2021-12-27 14:50:00,277.59,277.64,277.38,277.48,9583.0,268.4472,268.4956,268.2442,268.3409,9583.0
2021-12-27 15:00:00,277.48,277.77,277.43,277.5,28385.0,268.3409,268.6213,268.2925,268.3602,28385.0
2021-12-27 15:10:00,277.51,277.56,277.17,277.29,16770.0,268.3699,268.4182,268.0411,268.1571,16770.0
2021-12-27 15:20:00,277.33,277.71,277.33,277.52,11677.0,268.1958,268.5633,268.1958,268.3795,11677.0
2021-12-27 15:30:00,277.53,277.69,277.44,277.62,45499.0,268.3892,268.5439,268.3022,268.4763,45499.0
2021-12-27 15:40:00,277.61,277.94,277.45,277.78,22685.0,268.4666,268.7857,268.3119,268.631,22685.0
2021-12-27 15:50:00,277.76,278.43,277.66,278.42,95215.0,268.6116,269.2596,268.5149,269.2499,95215.0
2021-12-28 09:30:00,279.34,279.4,278.01,279.04,52925.0,270.1396,270.1976,268.8534,269.8495,52925.0
2021-12-28 09:40:00,278.71,278.87,276.57,278.2,22074.0,269.5304,269.6851,267.4608,269.0372,22074.0
2021-12-28 09:50:00,278.19,278.73,278.03,278.64,7435.0,269.0275,269.5497,268.8727,269.4627,7435.0
2021-12-28 10:00:00,278.59,278.74,277.09,277.29,14244.0,269.4143,269.5594,267.9637,268.1571,14244.0
2021-12-28 10:10:00,277.3,277.94,277.19,277.63,9598.0,268.1668,268.7857,268.0604,268.4859,9598.0
2021-12-28 10:20:00,277.62,277.75,277.19,277.56,8933.0,268.4763,268.602,268.0604,268.4182,8933.0
2021-12-28 10:30:00,277.39,277.6,276.74,277.03,15610.0,268.2538,268.4569,267.6252,267.9057,15610.0
2021-12-28 10:40:00,277.31,277.53,277.06,277.47,7903.0,268.1765,268.3892,267.9347,268.3312,7903.0
2021-12-28 10:50:00,277.58,277.97,277.44,277.69,9048.0,268.4376,268.8147,268.3022,268.5439,9048.0
2021-12-28 11:00:00,277.63,277.88,277.55,277.72,7247.0,268.4859,268.7277,268.4086,268.573,7247.0
2021-12-28 11:10:00,277.81,277.9,277.44,277.71,8287.0,268.66,268.747,268.3022,268.5633,8287.0
2021-12-28 11:20:00,277.71,277.88,277.08,277.47,9154.0,268.5633,268.7277,267.954,268.3312,9154.0
2021-12-28 11:30:00,277.38,277.48,276.83,277.11,10954.0,268.2442,268.3409,267.7123,267.9831,10954.0
2021-12-28 11:40:00,277.08,277.28,276.88,277.03,11801.0,267.954,268.1475,267.7606,267.9057,11801.0
2021-12-28 11:50:00,277.0,277.2,276.69,276.69,5631.0,267.8767,268.0701,267.5769,267.5769,5631.0
2021-12-28 12:00:00,276.71,276.87,276.64,276.8,4565.0,267.5962,267.751,267.5285,267.6833,4565.0
2021-12-28 12:10:00,276.87,277.0,276.72,276.89,7036.0,267.751,267.8767,267.6059,267.7703,7036.0
2021-12-28 12:20:00,276.98,277.2,276.69,276.77,10867.0,267.8573,268.0701,267.5769,267.6542,10867.0
2021-12-28 12:30:00,276.86,276.92,276.44,276.6,6465.0,267.7413,267.7993,267.3351,267.4898,6465.0
2021-12-28 12:40:00,276.59,276.59,276.1,276.18,6390.0,267.4802,267.4802,267.0063,267.0837,6390.0
2021-12-28 12:50:00,276.13,276.58,276.1,276.54,10062.0,267.0353,267.4705,267.0063,267.4318,10062.0
2021-12-28 13:00:00,276.55,276.9,276.4,276.53,5577.0,267.4415,267.78,267.2964,267.4222,5577.0
2021-12-28 13:10:00,276.48,276.68,276.43,276.6,6329.0,267.3738,267.5672,267.3254,267.4898,6329.0
2021-12-28 13:20:00,276.54,276.54,276.15,276.31,12595.0,267.4318,267.4318,267.0547,267.2094,12595.0
2021-12-28 13:30:00,276.3,276.36,276.06,276.11,5751.0,267.1997,267.2578,266.9676,267.016,5751.0
2021-12-28 13:40:00,276.13,276.49,276.1,276.37,12373.0,267.0353,267.3835,267.0063,267.2674,12373.0
2021-12-28 13:50:00,276.38,276.46,276.19,276.45,5807.0,267.2771,267.3545,267.0934,267.3448,5807.0
2021-12-28 14:00:00,276.44,276.55,276.23,276.36,8766.0,267.3351,267.4415,267.132,267.2578,8766.0
2021-12-28 14:10:00,276.33,276.43,276.18,276.43,11656.0,267.2287,267.3254,267.0837,267.3254,11656.0
2021-12-28 14:20:00,276.42,276.69,276.37,276.51,34430.0,267.3158,267.5769,267.2674,267.4028,34430.0
2021-12-28 14:30:00,276.52,276.55,276.16,276.21,5376.0,267.4125,267.4415,267.0643,267.1127,5376.0
2021-12-28 14:40:00,276.26,276.42,276.18,276.33,5020.0,267.161,267.3158,267.0837,267.2287,5020.0
2021-12-28 14:50:00,276.37,276.39,276.21,276.38,6499.0,267.2674,267.2868,267.1127,267.2771,6499.0
2021-12-28 15:00:00,276.42,276.53,276.34,276.5,9374.0,267.3158,267.4222,267.2384,267.3931,9374.0
2021-12-28 15:10:00,276.5,276.53,276.21,276.21,8033.0,267.3931,267.4222,267.1127,267.1127,8033.0
2021-12-28 15:20:00,276.18,276.3,276.02,276.12,9699.0,267.0837,267.1997,266.929,267.0257,9699.0
2021-12-28 15:30:00,276.05,276.36,275.89,276.19,20067.0,266.958,267.2578,266.8032,267.0934,20067.0
2021-12-28 15:40:00,276.18,276.58,276.18,276.56,21669.0,267.0837,267.4705,267.0837,267.4512,21669.0
2021-12-28 15:50:00,276.53,276.53,276.02,276.4,88840.0,267.4222,267.4222,266.929,267.2964,88840.0
2021-12-29 09:30:00,275.82,277.99,275.74,277.75,21384.0,266.7355,268.8341,266.6582,268.602,21384.0
2021-12-29 09:40:00,277.52,278.7,277.46,278.14,16038.0,268.3795,269.5207,268.3215,268.9791,16038.0
2021-12-29 09:50:00,277.94,277.95,277.37,277.55,6162.0,268.7857,268.7954,268.2345,268.4086,6162.0
2021-12-29 10:00:00,277.6,278.01,277.45,277.64,22823.0,268.4569,268.8534,268.3119,268.4956,22823.0
2021-12-29 10:10:00,277.99,278.26,277.36,278.19,11873.0,268.8341,269.0952,268.2248,269.0275,11873.0
2021-12-29 10:20:00,278.16,278.39,277.84,278.08,7312.0,268.9985,269.2209,268.689,268.9211,7312.0
2021-12-29 10:30:00,278.19,278.24,277.81,278.18,6741.0,269.0275,269.0758,268.66,269.0178,6741.0
2021-12-29 10:40:00,278.23,278.68,278.05,278.57,13968.0,269.0662,269.5013,268.8921,269.395,13968.0
2021-12-29 10:50:00,278.44,278.53,278.18,278.3,6787.0,269.2692,269.3563,269.0178,269.1339,6787.0
2021-12-29 11:00:00,278.42,278.42,277.77,277.77,11344.0,269.2499,269.2499,268.6213,268.6213,11344.0
2021-12-29 11:10:00,277.62,277.91,277.56,277.77,6778.0,268.4763,268.7567,268.4182,268.6213,6778.0
2021-12-29 11:20:00,277.81,277.88,277.59,277.71,5954.0,268.66,268.7277,268.4472,268.5633,5954.0
2021-12-29 11:30:00,277.76,277.99,277.46,277.92,7239.0,268.6116,268.8341,268.3215,268.7664,7239.0
2021-12-29 11:40:00,277.85,277.96,277.65,277.96,3998.0,268.6987,268.8051,268.5053,268.8051,3998.0
2021-12-29 11:50:00,277.84,277.88,277.6,277.69,5946.0,268.689,268.7277,268.4569,268.5439,5946.0
2021-12-29 12:00:00,277.62,277.95,277.6,277.66,3936.0,268.4763,268.7954,268.4569,268.5149,3936.0
2021-12-29 12:10:00,277.6,277.78,277.33,277.37,5127.0,268.4569,268.631,268.1958,268.2345,5127.0
2021-12-29 12:20:00,277.44,277.51,277.21,277.36,8457.0,268.3022,268.3699,268.0798,268.2248,8457.0
2021-12-29 12:30:00,277.49,277.55,277.35,277.55,5171.0,268.3505,268.4086,268.2151,268.4086,5171.0
2021-12-29 12:40:00,277.52,277.83,277.52,277.72,6029.0,268.3795,268.6793,268.3795,268.573,6029.0
2021-12-29 12:50:00,277.72,277.81,277.63,277.63,3178.0,268.573,268.66,268.4859,268.4859,3178.0
2021-12-29 13:00:00,277.76,277.84,277.67,277.79,10992.0,268.6116,268.689,268.5246,268.6407,10992.0
2021-12-29 13:10:00,277.72,277.83,277.63,277.83,4799.0,268.573,268.6793,268.4859,268.6793,4799.0
2021-12-29 13:20:00,277.77,277.78,277.54,277.61,7929.0,268.6213,268.631,268.3989,268.4666,7929.0
2021-12-29 13:30:00,277.58,277.76,277.51,277.66,6291.0,268.4376,268.6116,268.3699,268.5149,6291.0
2021-12-29 13:40:00,277.62,277.75,277.54,277.7,3887.0,268.4763,268.602,268.3989,268.5536,3887.0
2021-12-29 13:50:00,277.71,277.93,277.7,277.84,6103.0,268.5633,268.776,268.5536,268.689,6103.0
2021-12-29 14:00:00,277.79,278.45,277.73,278.45,12336.0,268.6407,269.2789,268.5826,269.2789,12336.0
2021-12-29 14:10:00,278.51,278.86,278.46,278.86,14806.0,269.3369,269.6754,269.2886,269.6754,14806.0
2021-12-29 14:20:00,278.87,278.93,278.59,278.86,5364.0,269.6851,269.7431,269.4143,269.6754,5364.0
2021-12-29 14:30:00,278.79,278.83,278.43,278.49,14080.0,269.6077,269.6464,269.2596,269.3176,14080.0
2021-12-29 14:40:00,278.44,278.45,278.04,278.16,20353.0,269.2692,269.2789,268.8824,268.9985,20353.0
2021-12-29 14:50:00,278.2,278.43,277.91,278.08,51586.0,269.0372,269.2596,268.7567,268.9211,51586.0
2021-12-29 15:00:00,278.1,278.79,277.99,278.66,30798.0,268.9404,269.6077,268.8341,269.482,30798.0
2021-12-29 15:10:00,278.59,278.95,278.59,278.91,7502.0,269.4143,269.7624,269.4143,269.7238,7502.0
2021-12-29 15:20:00,278.94,279.16,278.94,279.07,10316.0,269.7528,269.9655,269.7528,269.8785,10316.0
2021-12-29 15:30:00,279.08,279.36,278.8,278.82,13677.0,269.8882,270.1589,269.6174,269.6367,13677.0
2021-12-29 15:40:00,278.84,278.92,278.57,278.8,23346.0,269.6561,269.7334,269.395,269.6174,23346.0
2021-12-29 15:50:00,278.8,278.85,278.27,278.29,58488.0,269.6174,269.6657,269.1048,269.1242,58488.0
2021-12-30 09:30:00,279.19,280.65,277.78,277.79,38951.0,269.9945,271.4065,268.631,268.6407,38951.0
2021-12-30 09:40:00,278.03,278.29,277.01,278.14,6511.0,268.8727,269.1242,267.8863,268.9791,6511.0
2021-12-30 09:50:00,278.05,278.07,276.53,276.76,19440.0,268.8921,268.9114,267.4222,267.6446,19440.0
2021-12-30 10:00:00,276.64,277.16,276.45,277.0,13669.0,267.5285,268.0314,267.3448,267.8767,13669.0
2021-12-30 10:10:00,277.01,277.09,276.66,276.97,15213.0,267.8863,267.9637,267.5479,267.8477,15213.0
2021-12-30 10:20:00,276.93,277.35,276.67,277.24,19331.0,267.809,268.2151,267.5575,268.1088,19331.0
2021-12-30 10:30:00,277.11,277.6,277.01,277.53,8981.0,267.9831,268.4569,267.8863,268.3892,8981.0
2021-12-30 10:40:00,277.55,277.77,277.4,277.57,12509.0,268.4086,268.6213,268.2635,268.4279,12509.0
2021-12-30 10:50:00,277.62,277.95,276.85,276.9,16062.0,268.4763,268.7954,267.7316,267.78,16062.0
2021-12-30 11:00:00,276.91,277.03,276.37,276.86,8402.0,267.7896,267.9057,267.2674,267.7413,8402.0
2021-12-30 11:10:00,276.91,277.12,276.74,276.92,6717.0,267.7896,267.9927,267.6252,267.7993,6717.0
2021-12-30 11:20:00,277.0,277.13,276.85,276.85,15371.0,267.8767,268.0024,267.7316,267.7316,15371.0
2021-12-30 11:30:00,277.0,277.94,276.99,277.41,16100.0,267.8767,268.7857,267.867,268.2732,16100.0
2021-12-30 11:40:00,277.49,277.75,277.36,277.49,7739.0,268.3505,268.602,268.2248,268.3505,7739.0
2021-12-30 11:50:00,277.49,277.52,276.57,276.89,27247.0,268.3505,268.3795,267.4608,267.7703,27247.0
2021-12-30 12:00:00,276.9,277.13,276.67,276.89,7793.0,267.78,268.0024,267.5575,267.7703,7793.0
2021-12-30 12:10:00,276.82,277.0,276.45,276.87,9967.0,267.7026,267.8767,267.3448,267.751,9967.0
2021-12-30 12:20:00,276.85,277.36,276.85,277.28,9016.0,267.7316,268.2248,267.7316,268.1475,9016.0
2021-12-30 12:30:00,277.27,278.18,277.23,278.18,13495.0,268.1378,269.0178,268.0991,269.0178,13495.0
2021-12-30 12:40:00,278.16,278.29,278.05,278.15,2790.0,268.9985,269.1242,268.8921,268.9888,2790.0
2021-12-30 12:50:00,278.06,278.24,277.87,278.06,13310.0,268.9018,269.0758,268.718,268.9018,13310.0
2021-12-30 13:00:00,278.08,278.09,277.88,277.94,7428.0,268.9211,268.9308,268.7277,268.7857,7428.0
2021-12-30 13:10:00,277.95,278.01,277.41,277.68,18145.0,268.7954,268.8534,268.2732,268.5343,18145.0
2021-12-30 13:20:00,277.65,277.75,277.44,277.44,4783.0,268.5053,268.602,268.3022,268.3022,4783.0
2021-12-30 13:30:00,277.45,277.52,277.29,277.3,5264.0,268.3119,268.3795,268.1571,268.1668,5264.0
2021-12-30 13:40:00,277.38,277.74,277.28,277.56,8342.0,268.2442,268.5923,268.1475,268.4182,8342.0
2021-12-30 13:50:00,277.63,277.88,277.62,277.72,2339.0,268.4859,268.7277,268.4763,268.573,2339.0
2021-12-30 14:00:00,277.66,277.75,277.59,277.73,6757.0,268.5149,268.602,268.4472,268.5826,6757.0
2021-12-30 14:10:00,277.74,277.78,277.18,277.21,15588.0,268.5923,268.631,268.0507,268.0798,15588.0
2021-12-30 14:20:00,277.25,277.32,277.0,277.06,12188.0,268.1184,268.1861,267.8767,267.9347,12188.0
2021-12-30 14:30:00,277.06,277.06,276.66,276.98,54321.0,267.9347,267.9347,267.5479,267.8573,54321.0
2021-12-30 14:40:00,276.97,277.65,276.93,277.65,23915.0,267.8477,268.5053,267.809,268.5053,23915.0
2021-12-30 14:50:00,277.71,277.85,277.66,277.72,4161.0,268.5633,268.6987,268.5149,268.573,4161.0
2021-12-30 15:00:00,277.71,277.83,277.51,277.83,6067.0,268.5633,268.6793,268.3699,268.6793,6067.0
2021-12-30 15:10:00,277.9,278.14,277.69,277.91,9303.0,268.747,268.9791,268.5439,268.7567,9303.0
2021-12-30 15:20:00,277.92,277.99,277.7,277.83,7019.0,268.7664,268.8341,268.5536,268.6793,7019.0
2021-12-30 15:30:00,277.79,277.9,277.51,277.6,17370.0,268.6407,268.747,268.3699,268.4569,17370.0
2021-12-30 15:40:00,277.62,277.77,277.43,277.66,14276.0,268.4763,268.6213,268.2925,268.5149,14276.0
2021-12-30 15:50:00,277.63,277.79,277.22,277.34,112683.0,268.4859,268.6407,268.0894,268.2055,112683.0
2021-12-31 09:30:00,277.47,277.78,276.33,277.31,15798.0,268.3312,268.631,267.2287,268.1765,15798.0
2021-12-31 09:40:00,277.4,278.18,277.2,277.69,7756.0,268.2635,269.0178,268.0701,268.5439,7756.0
2021-12-31 09:50:00,277.89,278.35,277.51,277.61,14045.0,268.7374,269.1822,268.3699,268.4666,14045.0
2021-12-31 10:00:00,277.81,277.98,277.17,277.3,11122.0,268.66,268.8244,268.0411,268.1668,11122.0
2021-12-31 10:10:00,277.46,278.27,277.45,277.99,9804.0,268.3215,269.1048,268.3119,268.8341,9804.0
2021-12-31 10:20:00,277.99,278.54,277.64,277.89,16457.0,268.8341,269.366,268.4956,268.7374,16457.0
2021-12-31 10:30:00,277.95,278.15,277.52,277.94,9858.0,268.7954,268.9888,268.3795,268.7857,9858.0
2021-12-31 10:40:00,278.0,278.2,277.83,278.0,7446.0,268.8437,269.0372,268.6793,268.8437,7446.0
2021-12-31 10:50:00,278.11,278.63,278.0,278.58,5536.0,268.9501,269.453,268.8437,269.4046,5536.0
2021-12-31 11:00:00,278.73,278.73,278.3,278.4,4400.0,269.5497,269.5497,269.1339,269.2306,4400.0
2021-12-31 11:10:00,278.29,278.61,278.29,278.5,3890.0,269.1242,269.4336,269.1242,269.3273,3890.0
2021-12-31 11:20:00,278.39,278.39,277.79,278.16,6827.0,269.2209,269.2209,268.6407,268.9985,6827.0
2021-12-31 11:30:00,278.18,278.43,278.18,278.38,2177.0,269.0178,269.2596,269.0178,269.2112,2177.0
2021-12-31 11:40:00,278.34,278.38,277.96,277.98,10218.0,269.1725,269.2112,268.8051,268.8244,10218.0
2021-12-31 11:50:00,278.09,278.16,277.81,277.89,4962.0,268.9308,268.9985,268.66,268.7374,4962.0
2021-12-31 12:00:00,277.98,278.55,277.97,278.34,14119.0,268.8244,269.3756,268.8147,269.1725,14119.0
2021-12-31 12:10:00,278.33,278.43,278.01,278.1,5430.0,269.1629,269.2596,268.8534,268.9404,5430.0
2021-12-31 12:20:00,278.27,278.53,278.09,278.22,4476.0,269.1048,269.3563,268.9308,269.0565,4476.0
2021-12-31 12:30:00,278.12,278.47,278.12,278.36,4385.0,268.9598,269.2983,268.9598,269.1919,4385.0
2021-12-31 12:40:00,278.34,278.4,278.06,278.13,4399.0,269.1725,269.2306,268.9018,268.9695,4399.0
2021-12-31 12:50:00,278.23,278.23,278.02,278.13,2899.0,269.0662,269.0662,268.8631,268.9695,2899.0
2021-12-31 13:00:00,278.17,278.4,278.17,278.26,4358.0,269.0081,269.2306,269.0081,269.0952,4358.0
2021-12-31 13:10:00,278.22,278.3,278.0,278.1,4568.0,269.0565,269.1339,268.8437,268.9404,4568.0
2021-12-31 13:20:00,278.19,278.24,278.01,278.15,3410.0,269.0275,269.0758,268.8534,268.9888,3410.0
2021-12-31 13:30:00,278.15,278.32,278.02,278.17,8125.0,268.9888,269.1532,268.8631,269.0081,8125.0
2021-12-31 13:40:00,278.05,278.11,277.66,277.84,7315.0,268.8921,268.9501,268.5149,268.689,7315.0
2021-12-31 13:50:00,277.87,277.87,277.46,277.5,7803.0,268.718,268.718,268.3215,268.3602,7803.0
2021-12-31 14:00:00,277.55,277.84,277.38,277.67,5539.0,268.4086,268.689,268.2442,268.5246,5539.0
2021-12-31 14:10:00,277.67,277.69,277.14,277.14,4482.0,268.5246,268.5439,268.0121,268.0121,4482.0
2021-12-31 14:20:00,277.12,277.42,277.12,277.42,4015.0,267.9927,268.2828,267.9927,268.2828,4015.0
2021-12-31 14:30:00,277.39,277.43,277.17,277.34,6127.0,268.2538,268.2925,268.0411,268.2055,6127.0
2021-12-31 14:40:00,277.26,277.38,277.14,277.3,7882.0,268.1281,268.2442,268.0121,268.1668,7882.0
2021-12-31 14:50:00,277.3,277.3,276.9,277.06,6471.0,268.1668,268.1668,267.78,267.9347,6471.0
2021-12-31 15:00:00,277.11,277.41,277.11,277.27,9106.0,267.9831,268.2732,267.9831,268.1378,9106.0
2021-12-31 15:10:00,277.24,277.45,277.03,277.45,7709.0,268.1088,268.3119,267.9057,268.3119,7709.0
2021-12-31 15:20:00,277.32,277.43,277.16,277.26,6821.0,268.1861,268.2925,268.0314,268.1281,6821.0
2021-12-31 15:30:00,277.31,277.33,276.74,276.8,10387.0,268.1765,268.1958,267.6252,267.6833,10387.0
2021-12-31 15:40:00,276.82,277.17,276.77,276.86,18278.0,267.7026,268.0411,267.6542,267.7413,18278.0
2021-12-31 15:50:00,276.61,276.86,276.01,276.14,152861.0,267.4995,267.7413,266.9193,267.045,152861.0
2022-01-03 09:30:00,274.41,274.41,269.18,269.93,110168.0,265.372,265.372,260.3142,261.0395,110168.0
2022-01-03 09:40:00,269.94,270.22,267.06,268.26,87343.0,261.0492,261.32,258.2641,259.4245,87343.0
2022-01-03 09:50:00,268.46,269.91,267.9,268.59,41177.0,259.6179,261.0202,259.0764,259.7437,41177.0
2022-01-03 10:00:00,268.54,270.0,268.41,269.78,30607.0,259.6953,261.1072,259.5696,260.8945,30607.0
2022-01-03 10:10:00,269.69,270.4,269.48,269.59,44727.0,260.8074,261.4941,260.6044,260.7107,44727.0
2022-01-03 10:20:00,269.77,270.13,269.29,269.48,24624.0,260.8848,261.2329,260.4206,260.6044,24624.0
2022-01-03 10:30:00,269.44,269.45,268.59,269.35,30452.0,260.5657,260.5753,259.7437,260.4786,30452.0
2022-01-03 10:40:00,269.22,269.83,268.86,269.49,17586.0,260.3529,260.9428,260.0048,260.614,17586.0
2022-01-03 10:50:00,269.51,269.85,269.4,269.57,17358.0,260.6334,260.9622,260.527,260.6914,17358.0
2022-01-03 11:00:00,269.59,269.66,268.22,268.53,26720.0,260.7107,260.7784,259.3859,259.6856,26720.0
2022-01-03 11:10:00,268.44,268.69,268.16,268.38,17765.0,259.5986,259.8404,259.3278,259.5406,17765.0
2022-01-03 11:20:00,268.3,268.63,267.92,268.27,24861.0,259.4632,259.7823,259.0957,259.4342,24861.0
2022-01-03 11:30:00,268.23,268.43,267.72,268.3,37399.0,259.3955,259.5889,258.9023,259.4632,37399.0
2022-01-03 11:40:00,268.32,268.96,268.26,268.26,15878.0,259.4826,260.1015,259.4245,259.4245,15878.0
2022-01-03 11:50:00,268.26,269.0,268.04,269.0,15533.0,259.4245,260.1402,259.2118,260.1402,15533.0
2022-01-03 12:00:00,269.0,269.24,268.64,269.13,16911.0,260.1402,260.3723,259.792,260.2659,16911.0
2022-01-03 12:10:00,269.2,269.63,269.06,269.57,26398.0,260.3336,260.7494,260.1982,260.6914,26398.0
2022-01-03 12:20:00,269.58,269.9,269.42,269.43,13551.0,260.7011,261.0105,260.5463,260.556,13551.0
2022-01-03 12:30:00,269.45,269.59,268.81,268.84,17106.0,260.5753,260.7107,259.9564,259.9854,17106.0
2022-01-03 12:40:00,268.84,268.96,268.51,268.64,13190.0,259.9854,260.1015,259.6663,259.792,13190.0
2022-01-03 12:50:00,268.65,268.94,268.23,268.94,19073.0,259.8017,260.0821,259.3955,260.0821,19073.0
2022-01-03 13:00:00,268.95,269.62,268.87,269.59,17356.0,260.0918,260.7397,260.0144,260.7107,17356.0
2022-01-03 13:10:00,269.59,269.59,269.18,269.21,13030.0,260.7107,260.7107,260.3142,260.3432,13030.0
2022-01-03 13:20:00,269.28,269.71,269.28,269.65,20351.0,260.4109,260.8268,260.4109,260.7688,20351.0
2022-01-03 13:30:00,269.71,269.79,269.47,269.6,17690.0,260.8268,260.9041,260.5947,260.7204,17690.0
2022-01-03 13:40:00,269.59,270.19,269.51,270.19,9826.0,260.7107,261.291,260.6334,261.291,9826.0
2022-01-03 13:50:00,270.27,270.54,270.13,270.13,19920.0,261.3683,261.6294,261.2329,261.2329,19920.0
2022-01-03 14:00:00,270.11,270.18,269.83,269.83,31460.0,261.2136,261.2813,260.9428,260.9428,31460.0
2022-01-03 14:10:00,269.87,269.94,269.56,269.71,8200.0,260.9815,261.0492,260.6817,260.8268,8200.0
2022-01-03 14:20:00,269.7,270.1,269.7,270.0,23706.0,260.8171,261.2039,260.8171,261.1072,23706.0
2022-01-03 14:30:00,269.99,270.33,269.87,270.27,23554.0,261.0976,261.4264,260.9815,261.3683,23554.0
2022-01-03 14:40:00,270.33,271.0,270.26,271.0,15401.0,261.4264,262.0743,261.3587,262.0743,15401.0
2022-01-03 14:50:00,270.94,271.15,270.8,271.09,16581.0,262.0163,262.2194,261.8809,262.1613,16581.0
2022-01-03 15:00:00,271.1,271.14,270.57,270.57,11660.0,262.171,262.2097,261.6585,261.6585,11660.0
2022-01-03 15:10:00,270.6,270.84,270.4,270.45,21549.0,261.6875,261.9196,261.4941,261.5424,21549.0
2022-01-03 15:20:00,270.5,270.87,270.32,270.32,30970.0,261.5908,261.9486,261.4167,261.4167,30970.0
2022-01-03 15:30:00,270.41,270.84,269.84,270.39,39145.0,261.5037,261.9196,260.9525,261.4844,39145.0
2022-01-03 15:40:00,270.44,271.62,270.42,271.24,64830.0,261.5327,262.6739,261.5134,262.3064,64830.0
2022-01-03 15:50:00,271.38,271.94,270.95,271.73,184924.0,262.4418,262.9833,262.0259,262.7802,184924.0
2022-01-04 09:30:00,269.0,269.88,267.73,267.95,68265.0,260.1402,260.9912,258.912,259.1247,68265.0
2022-01-04 09:40:00,267.92,268.3,265.8,266.01,49473.0,259.0957,259.4632,257.0456,257.2486,49473.0
2022-01-04 09:50:00,265.9,267.2,265.56,266.98,41247.0,257.1423,258.3994,256.8135,258.1867,41247.0
2022-01-04 10:00:00,266.98,267.47,264.71,265.07,86535.0,258.1867,258.6606,255.9915,256.3396,86535.0
2022-01-04 10:10:00,265.08,265.24,264.03,264.24,48346.0,256.3493,256.504,255.3339,255.5369,48346.0
2022-01-04 10:20:00,264.26,264.92,263.58,263.97,64954.0,255.5563,256.1945,254.8987,255.2758,64954.0
2022-01-04 10:30:00,264.12,265.62,263.77,265.39,61076.0,255.4209,256.8715,255.0824,256.6491,61076.0
2022-01-04 10:40:00,265.49,265.63,264.81,265.27,19842.0,256.7458,256.8812,256.0882,256.533,19842.0
2022-01-04 10:50:00,265.39,267.04,265.39,266.33,33323.0,256.6491,258.2447,256.6491,257.5581,33323.0
2022-01-04 11:00:00,266.45,267.48,266.17,266.99,37921.0,257.6742,258.6702,257.4034,258.1964,37921.0
2022-01-04 11:10:00,266.87,267.0,265.8,266.22,24126.0,258.0803,258.206,257.0456,257.4517,24126.0
2022-01-04 11:20:00,265.96,266.61,265.96,266.33,20587.0,257.2003,257.8289,257.2003,257.5581,20587.0
2022-01-04 11:30:00,266.5,267.13,266.31,266.71,17836.0,257.7225,258.3318,257.5388,257.9256,17836.0
2022-01-04 11:40:00,266.72,268.0,266.08,267.38,30134.0,257.9353,259.1731,257.3163,258.5735,30134.0
2022-01-04 11:50:00,267.48,267.55,266.72,267.08,20590.0,258.6702,258.7379,257.9353,258.2834,20590.0
2022-01-04 12:00:00,267.17,267.17,266.26,266.64,10430.0,258.3704,258.3704,257.4904,257.8579,10430.0
2022-01-04 12:10:00,266.64,266.92,266.25,266.54,15116.0,257.8579,258.1287,257.4807,257.7612,15116.0
2022-01-04 12:20:00,266.57,266.73,266.03,266.13,13906.0,257.7902,257.9449,257.268,257.3647,13906.0
2022-01-04 12:30:00,266.25,266.46,265.95,266.24,17299.0,257.4807,257.6838,257.1906,257.4711,17299.0
2022-01-04 12:40:00,266.24,266.35,265.74,265.82,10607.0,257.4711,257.5774,256.9875,257.0649,10607.0
2022-01-04 12:50:00,265.65,265.99,265.46,265.47,14112.0,256.9005,257.2293,256.7168,256.7264,14112.0
2022-01-04 13:00:00,265.5,266.14,265.46,265.75,16859.0,256.7554,257.3744,256.7168,256.9972,16859.0
2022-01-04 13:10:00,265.74,265.86,265.27,265.52,28541.0,256.9875,257.1036,256.533,256.7748,28541.0
2022-01-04 13:20:00,265.53,265.86,265.1,265.1,20874.0,256.7845,257.1036,256.3686,256.3686,20874.0
2022-01-04 13:30:00,265.05,265.21,264.55,264.79,32150.0,256.3203,256.475,255.8367,256.0688,32150.0
2022-01-04 13:40:00,264.83,264.98,264.65,264.68,9246.0,256.1075,256.2526,255.9334,255.9624,9246.0
2022-01-04 13:50:00,264.79,265.32,264.79,265.32,12584.0,256.0688,256.5814,256.0688,256.5814,12584.0
2022-01-04 14:00:00,265.33,265.92,265.33,265.81,10782.0,256.591,257.1616,256.591,257.0552,10782.0
2022-01-04 14:10:00,265.84,266.34,265.67,266.21,18091.0,257.0842,257.5678,256.9198,257.4421,18091.0
2022-01-04 14:20:00,266.29,266.53,266.2,266.52,11749.0,257.5194,257.7515,257.4324,257.7418,11749.0
2022-01-04 14:30:00,266.51,267.05,266.4,266.48,19309.0,257.7322,258.2544,257.6258,257.7032,19309.0
2022-01-04 14:40:00,266.55,267.15,266.5,267.05,12963.0,257.7709,258.3511,257.7225,258.2544,12963.0
2022-01-04 14:50:00,267.14,267.23,266.81,267.08,12520.0,258.3414,258.4285,258.0223,258.2834,12520.0
2022-01-04 15:00:00,267.1,267.18,266.9,267.1,16138.0,258.3027,258.3801,258.1093,258.3027,16138.0
2022-01-04 15:10:00,267.1,267.15,266.86,267.0,12893.0,258.3027,258.3511,258.0706,258.206,12893.0
2022-01-04 15:20:00,266.97,267.5,266.97,267.46,18628.0,258.177,258.6896,258.177,258.6509,18628.0
2022-01-04 15:30:00,267.44,267.69,267.27,267.65,28696.0,258.6315,258.8733,258.4671,258.8346,28696.0
2022-01-04 15:40:00,267.69,268.0,267.38,267.96,27257.0,258.8733,259.1731,258.5735,259.1344,27257.0
2022-01-04 15:50:00,268.02,268.17,266.76,266.77,159319.0,259.1924,259.3375,257.9739,257.9836,159319.0
2022-01-05 09:30:00,268.16,268.77,266.91,267.0,47859.0,259.3278,259.9177,258.119,258.206,47859.0
2022-01-05 09:40:00,266.77,266.77,265.24,265.49,34172.0,257.9836,257.9836,256.504,256.7458,34172.0
2022-01-05 09:50:00,265.65,266.36,265.31,266.3,27800.0,256.9005,257.5871,256.5717,257.5291,27800.0
2022-01-05 10:00:00,266.3,267.37,265.76,266.78,23321.0,257.5291,258.5638,257.0069,257.9933,23321.0
2022-01-05 10:10:00,266.79,266.86,265.8,265.8,22267.0,258.003,258.0706,257.0456,257.0456,22267.0
2022-01-05 10:20:00,265.9,266.45,265.11,265.74,38965.0,257.1423,257.6742,256.3783,256.9875,38965.0
2022-01-05 10:30:00,265.71,266.01,265.11,266.01,21353.0,256.9585,257.2486,256.3783,257.2486,21353.0
2022-01-05 10:40:00,265.98,266.28,264.86,264.94,48633.0,257.2196,257.5097,256.1365,256.2139,48633.0
2022-01-05 10:50:00,264.85,265.21,264.09,264.85,39380.0,256.1268,256.475,255.3919,256.1268,39380.0
2022-01-05 11:00:00,264.85,265.15,264.56,264.82,37351.0,256.1268,256.417,255.8464,256.0978,37351.0
2022-01-05 11:10:00,264.92,264.92,264.05,264.27,35720.0,256.1945,256.1945,255.3532,255.566,35720.0
2022-01-05 11:20:00,264.25,264.69,264.16,264.48,22811.0,255.5466,255.9721,255.4596,255.769,22811.0
2022-01-05 11:30:00,264.45,264.54,263.91,264.01,44802.0,255.74,255.8271,255.2178,255.3145,44802.0
2022-01-05 11:40:00,264.0,264.17,263.78,264.01,32530.0,255.3048,255.4692,255.0921,255.3145,32530.0
2022-01-05 11:50:00,264.06,264.13,263.59,263.86,32387.0,255.3629,255.4306,254.9083,255.1695,32387.0
2022-01-05 12:00:00,263.86,264.68,263.85,264.56,74893.0,255.1695,255.9624,255.1598,255.8464,74893.0
2022-01-05 12:10:00,264.6,264.69,263.78,263.78,31631.0,255.8851,255.9721,255.0921,255.0921,31631.0
2022-01-05 12:20:00,263.78,264.57,263.61,264.26,101625.0,255.0921,255.8561,254.9277,255.5563,101625.0
2022-01-05 12:30:00,264.3,264.32,262.67,264.1,123915.0,255.595,255.6143,254.0186,255.4016,123915.0
2022-01-05 12:40:00,264.16,264.4,263.88,264.07,22414.0,255.4596,255.6917,255.1888,255.3725,22414.0
2022-01-05 12:50:00,264.12,264.8,263.99,264.75,15056.0,255.4209,256.0785,255.2952,256.0301,15056.0
2022-01-05 13:00:00,264.71,264.87,264.51,264.51,19665.0,255.9915,256.1462,255.798,255.798,19665.0
2022-01-05 13:10:00,264.68,264.95,264.51,264.75,26378.0,255.9624,256.2236,255.798,256.0301,26378.0
2022-01-05 13:20:00,264.69,264.83,264.08,264.16,25388.0,255.9721,256.1075,255.3822,255.4596,25388.0
2022-01-05 13:30:00,264.15,264.21,263.51,264.15,22360.0,255.4499,255.5079,254.831,255.4499,22360.0
2022-01-05 13:40:00,264.1,264.84,264.02,264.78,15326.0,255.4016,256.1172,255.3242,256.0592,15326.0
2022-01-05 13:50:00,264.85,264.92,263.81,263.89,26313.0,256.1268,256.1945,255.1211,255.1985,26313.0
2022-01-05 14:00:00,263.9,264.86,263.9,264.09,26763.0,255.2081,256.1365,255.2081,255.3919,26763.0
2022-01-05 14:10:00,264.09,264.22,263.56,263.72,23524.0,255.3919,255.5176,254.8793,255.0341,23524.0
2022-01-05 14:20:00,263.73,264.31,263.72,263.9,22915.0,255.0437,255.6046,255.0341,255.2081,22915.0
2022-01-05 14:30:00,263.85,263.98,262.85,262.99,16859.0,255.1598,255.2855,254.1927,254.3281,16859.0
2022-01-05 14:40:00,263.03,263.03,262.45,262.73,24239.0,254.3668,254.3668,253.8059,254.0767,24239.0
2022-01-05 14:50:00,262.75,262.96,262.23,262.38,25509.0,254.096,254.2991,253.5931,253.7382,25509.0
2022-01-05 15:00:00,262.3,262.82,262.12,262.73,28286.0,253.6608,254.1637,253.4868,254.0767,28286.0
2022-01-05 15:10:00,262.55,262.64,261.44,261.65,52438.0,253.9026,253.9896,252.8292,253.0322,52438.0
2022-01-05 15:20:00,261.59,261.98,261.1,261.74,38250.0,252.9742,253.3514,252.5004,253.1193,38250.0
2022-01-05 15:30:00,261.73,261.87,261.31,261.48,48303.0,253.1096,253.245,252.7034,252.8678,48303.0
2022-01-05 15:40:00,261.51,261.7,260.69,260.69,68693.0,252.8969,253.0806,252.1039,252.1039,68693.0
2022-01-05 15:50:00,260.67,261.3,260.42,260.53,209914.0,252.0845,252.6938,251.8428,251.9491,209914.0
2022-01-06 09:30:00,260.1,261.3,257.1,259.3,103452.0,251.5333,252.6938,248.6321,250.7596,103452.0
2022-01-06 09:40:00,259.35,259.35,257.14,257.74,55581.0,250.808,250.808,248.6708,249.251,55581.0
2022-01-06 09:50:00,257.71,257.88,256.5,257.22,76756.0,249.222,249.3864,248.0519,248.7482,76756.0
2022-01-06 10:00:00,257.25,257.42,256.32,256.62,59256.0,248.7772,248.9416,247.8778,248.1679,59256.0
2022-01-06 10:10:00,256.65,257.0,255.6,255.84,65968.0,248.1969,248.5354,247.1815,247.4136,65968.0
2022-01-06 10:20:00,255.81,256.67,255.68,255.72,42620.0,247.3846,248.2163,247.2589,247.2976,42620.0
2022-01-06 10:30:00,255.79,256.28,255.46,255.95,72779.0,247.3653,247.8391,247.0461,247.52,72779.0
2022-01-06 10:40:00,255.97,256.24,255.66,256.04,52143.0,247.5393,247.8004,247.2395,247.607,52143.0
2022-01-06 10:50:00,256.04,256.57,255.81,256.42,64230.0,247.607,248.1196,247.3846,247.9745,64230.0
2022-01-06 11:00:00,256.47,257.99,256.43,257.44,39344.0,248.0229,249.4928,247.9842,248.9609,39344.0
2022-01-06 11:10:00,257.39,257.55,256.92,257.48,34440.0,248.9126,249.0673,248.458,248.9996,34440.0
2022-01-06 11:20:00,257.55,259.77,257.46,259.63,31744.0,249.0673,251.2142,248.9802,251.0788,31744.0
2022-01-06 11:30:00,259.53,259.75,258.68,258.7,90043.0,250.9821,251.1948,250.1601,250.1794,90043.0
2022-01-06 11:40:00,258.67,259.0,258.41,258.51,20666.0,250.1504,250.4695,249.899,249.9957,20666.0
2022-01-06 11:50:00,258.75,259.52,258.69,259.13,29604.0,250.2278,250.9724,250.1697,250.5952,29604.0
2022-01-06 12:00:00,259.07,259.15,258.9,259.07,26902.0,250.5372,250.6146,250.3728,250.5372,26902.0
2022-01-06 12:10:00,259.07,260.01,258.86,260.0,15497.0,250.5372,251.4463,250.3341,251.4366,15497.0
2022-01-06 12:20:00,260.13,260.33,259.74,259.75,26679.0,251.5623,251.7557,251.1852,251.1948,26679.0
2022-01-06 12:30:00,259.66,259.68,258.98,259.21,21609.0,251.1078,251.1271,250.4502,250.6726,21609.0
2022-01-06 12:40:00,259.2,259.65,259.11,259.32,19848.0,250.6629,251.0981,250.5759,250.779,19848.0
2022-01-06 12:50:00,259.32,259.32,258.87,259.09,20049.0,250.779,250.779,250.3438,250.5566,20049.0
2022-01-06 13:00:00,259.12,259.28,258.95,259.09,14508.0,250.5856,250.7403,250.4212,250.5566,14508.0
2022-01-06 13:10:00,259.21,259.46,258.9,259.24,18940.0,250.6726,250.9144,250.3728,250.7016,18940.0
2022-01-06 13:20:00,259.2,259.33,258.64,258.67,15431.0,250.6629,250.7887,250.1214,250.1504,15431.0
2022-01-06 13:30:00,258.67,258.71,258.2,258.6,23295.0,250.1504,250.1891,249.6959,250.0827,23295.0
2022-01-06 13:40:00,258.6,258.6,258.11,258.15,20305.0,250.0827,250.0827,249.6088,249.6475,20305.0
2022-01-06 13:50:00,258.04,258.22,257.81,258.1,21294.0,249.5411,249.7152,249.3187,249.5992,21294.0
2022-01-06 14:00:00,258.15,258.91,258.04,258.68,31874.0,249.6475,250.3825,249.5411,250.1601,31874.0
2022-01-06 14:10:00,258.73,259.0,258.42,258.78,16384.0,250.2084,250.4695,249.9086,250.2568,16384.0
2022-01-06 14:20:00,258.83,259.1,258.61,259.07,13882.0,250.3051,250.5662,250.0924,250.5372,13882.0
2022-01-06 14:30:00,259.04,259.7,259.04,259.59,15941.0,250.5082,251.1465,250.5082,251.0401,15941.0
2022-01-06 14:40:00,259.54,260.17,259.44,260.03,21031.0,250.9917,251.601,250.895,251.4656,21031.0
2022-01-06 14:50:00,259.95,260.5,259.81,260.41,23886.0,251.3882,251.9201,251.2528,251.8331,23886.0
2022-01-06 15:00:00,260.36,260.68,260.3,260.65,46240.0,251.7847,252.0942,251.7267,252.0652,46240.0
2022-01-06 15:10:00,260.72,261.22,260.46,260.81,37499.0,252.1329,252.6164,251.8814,252.2199,37499.0
2022-01-06 15:20:00,261.02,261.02,260.29,260.45,24182.0,252.423,252.423,251.717,251.8718,24182.0
2022-01-06 15:30:00,260.43,260.51,259.9,259.99,27812.0,251.8524,251.9298,251.3399,251.4269,27812.0
2022-01-06 15:40:00,259.91,260.31,259.7,259.7,35202.0,251.3496,251.7364,251.1465,251.1465,35202.0
2022-01-06 15:50:00,259.73,259.81,259.05,259.45,102847.0,251.1755,251.2528,250.5179,250.9047,102847.0
2022-01-07 09:30:00,259.74,261.25,257.41,257.65,57687.0,251.1852,252.6454,248.9319,249.164,57687.0
2022-01-07 09:40:00,257.78,258.77,257.43,258.1,17385.0,249.2897,250.2471,248.9512,249.5992,17385.0
2022-01-07 09:50:00,258.1,258.86,257.06,257.27,30015.0,249.5992,250.3341,248.5934,248.7965,30015.0
2022-01-07 10:00:00,257.25,257.71,256.71,257.68,27774.0,248.7772,249.222,248.2549,249.193,27774.0
2022-01-07 10:10:00,257.71,258.78,257.58,257.9,12571.0,249.222,250.2568,249.0963,249.4058,12571.0
2022-01-07 10:20:00,257.83,258.91,257.79,258.22,22047.0,249.3381,250.3825,249.2994,249.7152,22047.0
2022-01-07 10:30:00,258.28,258.63,257.99,258.47,13047.0,249.7732,250.1117,249.4928,249.957,13047.0
2022-01-07 10:40:00,258.47,259.12,258.36,259.0,21922.0,249.957,250.5856,249.8506,250.4695,21922.0
2022-01-07 10:50:00,259.0,259.0,258.04,258.36,23944.0,250.4695,250.4695,249.5411,249.8506,23944.0
2022-01-07 11:00:00,258.41,259.86,258.26,259.3,42016.0,249.899,251.3012,249.7539,250.7596,42016.0
2022-01-07 11:10:00,259.29,259.34,258.23,258.8,24783.0,250.75,250.7983,249.7249,250.2761,24783.0
2022-01-07 11:20:00,258.78,259.13,258.18,259.05,42716.0,250.2568,250.5952,249.6765,250.5179,42716.0
2022-01-07 11:30:00,259.05,259.74,258.5,259.74,48252.0,250.5179,251.1852,249.986,251.1852,48252.0
2022-01-07 11:40:00,259.75,260.21,259.29,260.21,58718.0,251.1948,251.6397,250.75,251.6397,58718.0
2022-01-07 11:50:00,260.23,260.32,259.49,259.61,29079.0,251.659,251.746,250.9434,251.0594,29079.0
2022-01-07 12:00:00,259.52,259.64,259.18,259.33,15055.0,250.9724,251.0884,250.6436,250.7887,15055.0
2022-01-07 12:10:00,259.31,259.38,258.88,258.88,22995.0,250.7693,250.837,250.3535,250.3535,22995.0
2022-01-07 12:20:00,258.88,258.99,258.67,258.97,61653.0,250.3535,250.4599,250.1504,250.4405,61653.0
2022-01-07 12:30:00,258.98,259.8,258.98,259.35,14618.0,250.4502,251.2432,250.4502,250.808,14618.0
2022-01-07 12:40:00,259.27,260.43,259.1,260.43,43258.0,250.7306,251.8524,250.5662,251.8524,43258.0
2022-01-07 12:50:00,260.38,260.62,260.12,260.18,40797.0,251.8041,252.0362,251.5526,251.6107,40797.0
2022-01-07 13:00:00,260.12,260.47,259.79,260.2,26464.0,251.5526,251.8911,251.2335,251.63,26464.0
2022-01-07 13:10:00,260.26,260.49,260.21,260.4,11494.0,251.688,251.9105,251.6397,251.8234,11494.0
2022-01-07 13:20:00,260.38,260.56,259.95,260.0,24568.0,251.8041,251.9781,251.3882,251.4366,24568.0
2022-01-07 13:30:00,260.0,260.17,259.81,260.13,15054.0,251.4366,251.601,251.2528,251.5623,15054.0
2022-01-07 13:40:00,260.2,260.35,259.83,259.91,12678.0,251.63,251.7751,251.2722,251.3496,12678.0
2022-01-07 13:50:00,259.92,260.27,259.63,259.63,42811.0,251.3592,251.6977,251.0788,251.0788,42811.0
2022-01-07 14:00:00,259.6,260.06,259.59,259.88,19084.0,251.0498,251.4946,251.0401,251.3205,19084.0
2022-01-07 14:10:00,259.82,259.89,259.66,259.81,17165.0,251.2625,251.3302,251.1078,251.2528,17165.0
2022-01-07 14:20:00,259.78,259.86,259.52,259.78,20548.0,251.2238,251.3012,250.9724,251.2238,20548.0
2022-01-07 14:30:00,259.73,260.27,259.7,260.14,12455.0,251.1755,251.6977,251.1465,251.572,12455.0
2022-01-07 14:40:00,260.2,260.2,259.96,260.11,13990.0,251.63,251.63,251.3979,251.543,13990.0
2022-01-07 14:50:00,260.08,260.12,259.82,259.82,14071.0,251.514,251.5526,251.2625,251.2625,14071.0
2022-01-07 15:00:00,259.89,259.95,259.66,259.75,14643.0,251.3302,251.3882,251.1078,251.1948,14643.0
2022-01-07 15:10:00,259.69,259.72,259.3,259.34,22703.0,251.1368,251.1658,250.7596,250.7983,22703.0
2022-01-07 15:20:00,259.37,259.38,259.19,259.34,16408.0,250.8273,250.837,250.6533,250.7983,16408.0
2022-01-07 15:30:00,259.38,259.93,259.06,259.93,31125.0,250.837,251.3689,250.5275,251.3689,31125.0
2022-01-07 15:40:00,259.9,259.9,259.1,259.13,33237.0,251.3399,251.3399,250.5662,250.5952,33237.0
2022-01-07 15:50:00,259.11,259.78,258.98,259.5,203570.0,250.5759,251.2238,250.4502,250.9531,203570.0
2022-01-10 09:30:00,258.19,259.03,257.33,257.75,71685.0,249.6862,250.4985,248.8545,249.2607,71685.0
2022-01-10 09:40:00,258.26,258.85,256.17,256.41,39468.0,249.7539,250.3245,247.7327,247.9648,39468.0
2022-01-10 09:50:00,256.42,258.34,256.02,258.25,104386.0,247.9745,249.8313,247.5877,249.7442,104386.0
2022-01-10 10:00:00,258.47,258.63,257.13,257.72,47489.0,249.957,250.1117,248.6611,249.2317,47489.0
2022-01-10 10:10:00,257.91,257.96,257.0,257.58,32363.0,249.4154,249.4638,248.5354,249.0963,32363.0
2022-01-10 10:20:00,257.65,257.89,257.52,257.63,35591.0,249.164,249.3961,249.0383,249.1446,35591.0
2022-01-10 10:30:00,257.59,257.9,257.22,257.29,82018.0,249.106,249.4058,248.7482,248.8158,82018.0
2022-01-10 10:40:00,257.34,257.42,256.28,256.51,64098.0,248.8642,248.9416,247.8391,248.0615,64098.0
2022-01-10 10:50:00,256.64,257.25,256.51,257.25,28560.0,248.1873,248.7772,248.0615,248.7772,28560.0
2022-01-10 11:00:00,257.07,257.63,256.82,257.05,26551.0,248.6031,249.1446,248.3613,248.5838,26551.0
2022-01-10 11:10:00,257.06,257.53,256.76,257.5,56428.0,248.5934,249.0479,248.3033,249.0189,56428.0
2022-01-10 11:20:00,257.53,258.2,257.12,257.42,124262.0,249.0479,249.6959,248.6514,248.9416,124262.0
2022-01-10 11:30:00,257.28,257.59,256.61,256.83,44989.0,248.8062,249.106,248.1582,248.371,44989.0
2022-01-10 11:40:00,256.85,256.96,256.34,256.56,20133.0,248.3903,248.4967,247.8971,248.1099,20133.0
2022-01-10 11:50:00,256.54,256.65,256.25,256.31,18697.0,248.0905,248.1969,247.8101,247.8681,18697.0
2022-01-10 12:00:00,256.37,256.53,255.89,256.05,36735.0,247.9261,248.0809,247.462,247.6167,36735.0
2022-01-10 12:10:00,256.13,256.52,256.06,256.15,30752.0,247.6941,248.0712,247.6264,247.7134,30752.0
2022-01-10 12:20:00,256.13,256.43,255.95,256.43,16094.0,247.6941,247.9842,247.52,247.9842,16094.0
2022-01-10 12:30:00,256.45,256.64,256.26,256.26,21789.0,248.0035,248.1873,247.8198,247.8198,21789.0
2022-01-10 12:40:00,256.31,256.97,256.24,256.57,13458.0,247.8681,248.5064,247.8004,248.1196,13458.0
2022-01-10 12:50:00,256.67,257.04,256.08,256.11,31068.0,248.2163,248.5741,247.6457,247.6747,31068.0
2022-01-10 13:00:00,256.13,256.88,256.12,256.7,15279.0,247.6941,248.4194,247.6844,248.2453,15279.0
2022-01-10 13:10:00,256.7,256.77,256.49,256.61,11688.0,248.2453,248.313,248.0422,248.1582,11688.0
2022-01-10 13:20:00,256.71,257.11,256.65,256.87,63897.0,248.2549,248.6418,248.1969,248.4097,63897.0
2022-01-10 13:30:00,256.82,257.01,256.59,256.84,18949.0,248.3613,248.5451,248.1389,248.3807,18949.0
2022-01-10 13:40:00,256.75,257.04,256.72,256.99,58693.0,248.2936,248.5741,248.2646,248.5257,58693.0
2022-01-10 13:50:00,257.02,257.37,256.66,257.26,90348.0,248.5547,248.8932,248.2066,248.7868,90348.0
2022-01-10 14:00:00,257.29,258.22,257.14,257.81,28015.0,248.8158,249.7152,248.6708,249.3187,28015.0
2022-01-10 14:10:00,257.79,258.51,257.71,258.31,18515.0,249.2994,249.9957,249.222,249.8023,18515.0
2022-01-10 14:20:00,258.23,259.0,258.23,258.89,14205.0,249.7249,250.4695,249.7249,250.3631,14205.0
2022-01-10 14:30:00,259.01,259.25,258.57,259.17,15838.0,250.4792,250.7113,250.0537,250.6339,15838.0
2022-01-10 14:40:00,259.18,259.74,259.13,259.38,37109.0,250.6436,251.1852,250.5952,250.837,37109.0
2022-01-10 14:50:00,259.24,259.42,258.67,259.07,54257.0,250.7016,250.8757,250.1504,250.5372,54257.0
2022-01-10 15:00:00,259.17,259.54,258.72,258.94,17268.0,250.6339,250.9917,250.1987,250.4115,17268.0
2022-01-10 15:10:00,258.82,259.2,258.73,258.99,12553.0,250.2955,250.6629,250.2084,250.4599,12553.0
2022-01-10 15:20:00,258.86,259.06,258.56,258.78,17532.0,250.3341,250.5275,250.044,250.2568,17532.0
2022-01-10 15:30:00,258.85,259.19,258.65,259.1,22816.0,250.3245,250.6533,250.1311,250.5662,22816.0
2022-01-10 15:40:00,259.01,259.54,258.71,259.35,51282.0,250.4792,250.9917,250.1891,250.808,51282.0
2022-01-10 15:50:00,259.35,260.16,259.09,260.14,127616.0,250.808,251.5913,250.5566,251.572,127616.0
2022-01-11 09:30:00,261.59,262.41,258.66,258.66,55534.0,252.9742,253.7672,250.1407,250.1407,55534.0
2022-01-11 09:40:00,258.66,259.09,257.06,258.87,40843.0,250.1407,250.5566,248.5934,250.3438,40843.0
2022-01-11 09:50:00,258.91,259.92,258.13,258.94,18983.0,250.3825,251.3592,249.6282,250.4115,18983.0
2022-01-11 10:00:00,259.1,259.54,258.21,258.5,24616.0,250.5662,250.9917,249.7055,249.986,24616.0
2022-01-11 10:10:00,258.41,259.22,258.21,259.22,19380.0,249.899,250.6823,249.7055,250.6823,19380.0
2022-01-11 10:20:00,259.31,259.97,258.98,259.09,19833.0,250.7693,251.4076,250.4502,250.5566,19833.0
2022-01-11 10:30:00,259.09,259.45,258.0,258.18,75190.0,250.5566,250.9047,249.5025,249.6765,75190.0
2022-01-11 10:40:00,258.24,258.63,258.13,258.4,36783.0,249.7346,250.1117,249.6282,249.8893,36783.0
2022-01-11 10:50:00,258.17,258.77,258.13,258.47,18825.0,249.6669,250.2471,249.6282,249.957,18825.0
2022-01-11 11:00:00,258.45,258.63,258.13,258.33,22951.0,249.9376,250.1117,249.6282,249.8216,22951.0
2022-01-11 11:10:00,258.37,258.88,258.25,258.81,24840.0,249.8603,250.3535,249.7442,250.2858,24840.0
2022-01-11 11:20:00,258.84,259.87,258.74,259.51,23263.0,250.3148,251.3109,250.2181,250.9627,23263.0
2022-01-11 11:30:00,259.62,259.83,258.97,259.09,10827.0,251.0691,251.2722,250.4405,250.5566,10827.0
2022-01-11 11:40:00,258.98,259.26,258.53,258.68,19210.0,250.4502,250.721,250.015,250.1601,19210.0
2022-01-11 11:50:00,258.68,259.03,258.58,259.03,12319.0,250.1601,250.4985,250.0634,250.4985,12319.0
2022-01-11 12:00:00,259.03,259.58,258.81,259.58,15664.0,250.4985,251.0304,250.2858,251.0304,15664.0
2022-01-11 12:10:00,259.51,259.58,258.62,259.05,27493.0,250.9627,251.0304,250.102,250.5179,27493.0
2022-01-11 12:20:00,259.05,259.09,258.34,258.55,21004.0,250.5179,250.5566,249.8313,250.0343,21004.0
2022-01-11 12:30:00,258.57,259.04,258.3,258.86,21436.0,250.0537,250.5082,249.7926,250.3341,21436.0
2022-01-11 12:40:00,258.88,259.28,258.87,259.14,8930.0,250.3535,250.7403,250.3438,250.6049,8930.0
2022-01-11 12:50:00,259.26,259.64,259.2,259.38,18127.0,250.721,251.0884,250.6629,250.837,18127.0
2022-01-11 13:00:00,259.3,259.49,259.0,259.22,19463.0,250.7596,250.9434,250.4695,250.6823,19463.0
2022-01-11 13:10:00,259.13,259.39,259.01,259.39,11151.0,250.5952,250.8467,250.4792,250.8467,11151.0
2022-01-11 13:20:00,259.44,260.07,259.39,259.79,20897.0,250.895,251.5043,250.8467,251.2335,20897.0
2022-01-11 13:30:00,259.79,260.13,259.7,260.0,16339.0,251.2335,251.5623,251.1465,251.4366,16339.0
2022-01-11 13:40:00,260.01,260.43,259.95,260.1,28644.0,251.4463,251.8524,251.3882,251.5333,28644.0
2022-01-11 13:50:00,260.13,260.16,259.97,260.01,18274.0,251.5623,251.5913,251.4076,251.4463,18274.0
2022-01-11 14:00:00,260.0,260.2,259.92,260.04,24013.0,251.4366,251.63,251.3592,251.4753,24013.0
2022-01-11 14:10:00,260.12,260.26,259.98,260.19,14072.0,251.5526,251.688,251.4172,251.6203,14072.0
2022-01-11 14:20:00,260.19,260.81,260.19,260.81,20578.0,251.6203,252.2199,251.6203,252.2199,20578.0
2022-01-11 14:30:00,260.76,261.03,260.55,260.67,13846.0,252.1716,252.4327,251.9685,252.0845,13846.0
2022-01-11 14:40:00,260.67,260.67,260.03,260.24,22185.0,252.0845,252.0845,251.4656,251.6687,22185.0
2022-01-11 14:50:00,260.21,261.19,260.21,260.94,39471.0,251.6397,252.5874,251.6397,252.3456,39471.0
2022-01-11 15:00:00,260.98,261.56,260.94,261.37,13752.0,252.3843,252.9452,252.3456,252.7615,13752.0
2022-01-11 15:10:00,261.3,261.56,261.08,261.47,12703.0,252.6938,252.9452,252.481,252.8582,12703.0
2022-01-11 15:20:00,261.43,261.53,261.03,261.36,19453.0,252.8195,252.9162,252.4327,252.7518,19453.0
2022-01-11 15:30:00,261.44,261.72,261.43,261.62,17666.0,252.8292,253.0999,252.8195,253.0032,17666.0
2022-01-11 15:40:00,261.61,262.07,261.44,261.87,48991.0,252.9936,253.4384,252.8292,253.245,48991.0
2022-01-11 15:50:00,261.93,262.37,261.6,262.32,200718.0,253.303,253.7285,252.9839,253.6802,200718.0
2022-01-12 09:30:00,252.39,255.22,251.0,254.61,517723.0,244.0772,246.814,242.733,246.2241,517723.0
2022-01-12 09:40:00,254.7,256.09,253.0,255.69,151650.0,246.3112,247.6554,244.6671,247.2685,151650.0
2022-01-12 09:50:00,255.71,255.82,252.1,252.25,221785.0,247.2879,247.3943,243.7968,243.9418,221785.0
2022-01-12 10:00:00,252.33,252.93,251.0,251.16,288401.0,244.0192,244.5994,242.733,242.8877,288401.0
2022-01-12 10:10:00,251.19,253.1,250.97,252.96,121520.0,242.9168,244.7638,242.704,244.6285,121520.0
2022-01-12 10:20:00,252.99,253.11,251.55,252.04,144981.0,244.6575,244.7735,243.2649,243.7388,144981.0
2022-01-12 10:30:00,252.08,252.35,251.45,252.29,177357.0,243.7774,244.0386,243.1682,243.9805,177357.0
2022-01-12 10:40:00,252.34,252.65,251.75,251.77,82715.0,244.0289,244.3287,243.4583,243.4777,82715.0
2022-01-12 10:50:00,251.86,252.75,251.0,252.45,139956.0,243.5647,244.4254,242.733,244.1353,139956.0
2022-01-12 11:00:00,252.31,252.36,251.7,251.78,98790.0,243.9999,244.0482,243.41,243.4873,98790.0
2022-01-12 11:10:00,251.85,251.85,251.0,251.0,106470.0,243.555,243.555,242.733,242.733,106470.0
2022-01-12 11:20:00,251.03,251.65,251.0,251.29,83056.0,242.762,243.3616,242.733,243.0135,83056.0
2022-01-12 11:30:00,251.32,252.22,251.08,252.02,108184.0,243.0425,243.9128,242.8104,243.7194,108184.0
2022-01-12 11:40:00,251.98,252.7,251.71,251.99,72046.0,243.6807,244.377,243.4196,243.6904,72046.0
2022-01-12 11:50:00,251.99,252.04,251.71,251.96,116011.0,243.6904,243.7388,243.4196,243.6614,116011.0
2022-01-12 12:00:00,252.03,253.09,251.86,252.45,122827.0,243.7291,244.7542,243.5647,244.1353,122827.0
2022-01-12 12:10:00,252.47,252.57,251.83,252.25,53090.0,244.1546,244.2513,243.5357,243.9418,53090.0
2022-01-12 12:20:00,252.26,252.35,251.88,252.25,25845.0,243.9515,244.0386,243.584,243.9418,25845.0
2022-01-12 12:30:00,252.25,253.04,252.24,252.93,71394.0,243.9418,244.7058,243.9322,244.5994,71394.0
2022-01-12 12:40:00,252.93,253.53,252.93,253.19,56753.0,244.5994,245.1797,244.5994,244.8509,56753.0
2022-01-12 12:50:00,253.25,253.97,253.1,253.6,33106.0,244.9089,245.6052,244.7638,245.2474,33106.0
2022-01-12 13:00:00,253.57,253.93,253.55,253.71,42983.0,245.2184,245.5665,245.199,245.3538,42983.0
2022-01-12 13:10:00,253.81,254.22,253.71,253.79,22334.0,245.4505,245.847,245.3538,245.4311,22334.0
2022-01-12 13:20:00,253.8,253.8,253.55,253.59,23168.0,245.4408,245.4408,245.199,245.2377,23168.0
2022-01-12 13:30:00,253.6,253.87,252.69,252.69,27284.0,245.2474,245.5085,244.3674,244.3674,27284.0
2022-01-12 13:40:00,252.77,253.08,252.74,252.97,15390.0,244.4447,244.7445,244.4157,244.6381,15390.0
2022-01-12 13:50:00,252.92,253.17,252.73,252.89,18235.0,244.5898,244.8315,244.406,244.5608,18235.0
2022-01-12 14:00:00,252.93,253.02,252.58,252.58,26761.0,244.5994,244.6865,244.261,244.261,26761.0
2022-01-12 14:10:00,252.62,253.65,252.32,253.27,143864.0,244.2997,245.2957,244.0095,244.9282,143864.0
2022-01-12 14:20:00,253.34,254.97,253.21,254.6,97574.0,244.9959,246.5723,244.8702,246.2144,97574.0
2022-01-12 14:30:00,254.57,255.0,254.36,254.61,73833.0,246.1854,246.6013,245.9823,246.2241,73833.0
2022-01-12 14:40:00,254.58,254.87,254.27,254.31,30650.0,246.1951,246.4756,245.8953,245.934,30650.0
2022-01-12 14:50:00,254.38,255.41,254.31,254.95,49498.0,246.0017,246.9978,245.934,246.5529,49498.0
2022-01-12 15:00:00,254.95,254.99,254.61,254.78,33729.0,246.5529,246.5916,246.2241,246.3885,33729.0
2022-01-12 15:10:00,254.78,255.45,254.76,255.23,29024.0,246.3885,247.0364,246.3692,246.8237,29024.0
2022-01-12 15:20:00,255.24,255.4,254.98,255.09,52351.0,246.8334,246.9881,246.5819,246.6883,52351.0
2022-01-12 15:30:00,255.09,255.67,255.0,255.64,58311.0,246.6883,247.2492,246.6013,247.2202,58311.0
2022-01-12 15:40:00,255.64,256.84,255.58,256.81,118111.0,247.2202,248.3807,247.1622,248.3517,118111.0
2022-01-12 15:50:00,256.84,257.44,255.61,255.92,437596.0,248.3807,248.9609,247.1912,247.491,437596.0
2022-01-13 09:30:00,254.07,255.5,251.52,252.37,153326.0,245.7019,247.0848,243.2359,244.0579,153326.0
2022-01-13 09:40:00,252.31,252.38,251.0,252.0,123605.0,243.9999,244.0676,242.733,243.7001,123605.0
2022-01-13 09:50:00,251.84,253.55,251.35,253.02,81627.0,243.5453,245.199,243.0715,244.6865,81627.0
2022-01-13 10:00:00,253.23,253.71,252.56,252.88,63340.0,244.8896,245.3538,244.2416,244.5511,63340.0
2022-01-13 10:10:00,252.84,253.29,252.68,252.82,45258.0,244.5124,244.9476,244.3577,244.4931,45258.0
2022-01-13 10:20:00,252.83,253.24,252.51,252.74,95629.0,244.5027,244.8992,244.1933,244.4157,95629.0
2022-01-13 10:30:00,252.73,253.86,252.64,253.86,68464.0,244.406,245.4988,244.319,245.4988,68464.0
2022-01-13 10:40:00,253.89,254.19,252.62,252.78,34140.0,245.5278,245.8179,244.2997,244.4544,34140.0
2022-01-13 10:50:00,252.67,252.91,252.18,252.42,43018.0,244.348,244.5801,243.8742,244.1062,43018.0
2022-01-13 11:00:00,252.45,252.78,252.13,252.37,34727.0,244.1353,244.4544,243.8258,244.0579,34727.0
2022-01-13 11:10:00,252.45,252.45,251.45,251.5,91999.0,244.1353,244.1353,243.1682,243.2165,91999.0
2022-01-13 11:20:00,251.59,251.8,251.09,251.51,55312.0,243.3036,243.5067,242.8201,243.2262,55312.0
2022-01-13 11:30:00,251.51,251.92,251.27,251.87,26053.0,243.2262,243.6227,242.9941,243.5744,26053.0
2022-01-13 11:40:00,251.92,252.15,251.56,251.66,19613.0,243.6227,243.8451,243.2746,243.3713,19613.0
2022-01-13 11:50:00,251.66,251.71,251.41,251.49,16346.0,243.3713,243.4196,243.1295,243.2069,16346.0
2022-01-13 12:00:00,251.54,251.58,250.7,250.8,67853.0,243.2552,243.2939,242.4429,242.5396,67853.0
2022-01-13 12:10:00,250.82,250.82,250.25,250.32,46021.0,242.5589,242.5589,242.0077,242.0754,46021.0
2022-01-13 12:20:00,250.37,250.43,249.78,250.0,80047.0,242.1238,242.1818,241.5532,241.766,80047.0
2022-01-13 12:30:00,250.07,250.44,249.77,250.43,45313.0,241.8336,242.1915,241.5435,242.1818,45313.0
2022-01-13 12:40:00,250.42,250.77,249.85,249.94,34206.0,242.1721,242.5106,241.6209,241.7079,34206.0
2022-01-13 12:50:00,249.94,250.25,249.78,250.04,32514.0,241.7079,242.0077,241.5532,241.8046,32514.0
2022-01-13 13:00:00,250.05,250.48,249.71,250.43,27904.0,241.8143,242.2301,241.4855,242.1818,27904.0
2022-01-13 13:10:00,250.55,250.6,250.27,250.49,31197.0,242.2978,242.3462,242.0271,242.2398,31197.0
2022-01-13 13:20:00,250.49,251.29,250.49,250.98,21798.0,242.2398,243.0135,242.2398,242.7137,21798.0
2022-01-13 13:30:00,251.0,251.0,250.5,250.66,13938.0,242.733,242.733,242.2495,242.4042,13938.0
2022-01-13 13:40:00,250.64,250.76,250.38,250.6,15007.0,242.3849,242.5009,242.1334,242.3462,15007.0
2022-01-13 13:50:00,250.59,251.08,250.51,251.05,19931.0,242.3365,242.8104,242.2592,242.7814,19931.0
2022-01-13 14:00:00,251.18,251.25,250.99,251.21,21498.0,242.9071,242.9748,242.7233,242.9361,21498.0
2022-01-13 14:10:00,251.25,251.4,250.83,251.05,59733.0,242.9748,243.1198,242.5686,242.7814,59733.0
2022-01-13 14:20:00,251.05,251.05,250.79,250.8,26696.0,242.7814,242.7814,242.5299,242.5396,26696.0
2022-01-13 14:30:00,250.87,250.9,250.53,250.78,22600.0,242.6073,242.6363,242.2785,242.5203,22600.0
2022-01-13 14:40:00,250.76,250.96,250.5,250.75,26404.0,242.5009,242.6943,242.2495,242.4912,26404.0
2022-01-13 14:50:00,250.76,251.1,250.76,250.83,27920.0,242.5009,242.8297,242.5009,242.5686,27920.0
2022-01-13 15:00:00,250.83,250.83,250.16,250.2,32007.0,242.5686,242.5686,241.9207,241.9594,32007.0
2022-01-13 15:10:00,250.19,250.67,250.13,250.47,40893.0,241.9497,242.4139,241.8917,242.2205,40893.0
2022-01-13 15:20:00,250.47,250.68,250.22,250.65,35701.0,242.2205,242.4236,241.9787,242.3945,35701.0
2022-01-13 15:30:00,250.65,250.77,250.28,250.29,59561.0,242.3945,242.5106,242.0367,242.0464,59561.0
2022-01-13 15:40:00,250.32,250.53,249.68,249.77,82454.0,242.0754,242.2785,241.4565,241.5435,82454.0
2022-01-13 15:50:00,249.79,250.16,248.55,249.69,469217.0,241.5629,241.9207,240.3637,241.4662,469217.0
2022-01-14 09:30:00,250.15,250.54,247.21,248.46,93211.0,241.911,242.2882,239.0678,240.2767,93211.0
2022-01-14 09:40:00,248.38,248.7,247.75,247.75,40849.0,240.1993,240.5088,239.5901,239.5901,40849.0
2022-01-14 09:50:00,247.63,248.28,247.01,247.13,40278.0,239.474,240.1026,238.8744,238.9905,40278.0
2022-01-14 10:00:00,247.13,247.62,246.04,246.96,51770.0,238.9905,239.4643,237.9364,238.8261,51770.0
2022-01-14 10:10:00,246.95,247.57,246.6,247.32,31769.0,238.8164,239.416,238.4779,239.1742,31769.0
2022-01-14 10:20:00,247.32,247.56,246.42,246.8,27961.0,239.1742,239.4063,238.3039,238.6713,27961.0
2022-01-14 10:30:00,246.82,246.82,246.27,246.45,21664.0,238.6907,238.6907,238.1588,238.3329,21664.0
2022-01-14 10:40:00,246.43,246.63,245.67,246.43,58046.0,238.3135,238.5069,237.5786,238.3135,58046.0
2022-01-14 10:50:00,246.31,246.41,245.17,245.33,26818.0,238.1975,238.2942,237.095,237.2498,26818.0
2022-01-14 11:00:00,245.33,245.7,245.05,245.45,32270.0,237.2498,237.6076,236.979,237.3658,32270.0
2022-01-14 11:10:00,245.42,245.54,244.95,245.42,60366.0,237.3368,237.4528,236.8823,237.3368,60366.0
2022-01-14 11:20:00,245.41,245.52,244.38,244.39,36969.0,237.3271,237.4335,236.3311,236.3407,36969.0
2022-01-14 11:30:00,244.41,245.58,244.34,245.28,47500.0,236.3601,237.4915,236.2924,237.2014,47500.0
2022-01-14 11:40:00,245.27,245.48,244.73,245.46,37782.0,237.1917,237.3948,236.6695,237.3755,37782.0
2022-01-14 11:50:00,245.46,245.78,245.0,245.56,26627.0,237.3755,237.6849,236.9306,237.4722,26627.0
2022-01-14 12:00:00,245.52,246.23,245.34,246.23,22587.0,237.4335,238.1201,237.2594,238.1201,22587.0
2022-01-14 12:10:00,246.06,246.12,245.56,245.77,20205.0,237.9557,238.0137,237.4722,237.6753,20205.0
2022-01-14 12:20:00,245.78,245.89,245.2,245.27,26759.0,237.6849,237.7913,237.124,237.1917,26759.0
2022-01-14 12:30:00,245.26,245.5,245.12,245.16,18508.0,237.1821,237.4142,237.0467,237.0854,18508.0
2022-01-14 12:40:00,245.24,245.24,244.36,244.61,24339.0,237.1627,237.1627,236.3117,236.5535,24339.0
2022-01-14 12:50:00,244.6,244.62,243.58,243.63,28182.0,236.5438,236.5631,235.5574,235.6058,28182.0
2022-01-14 13:00:00,243.59,243.62,243.25,243.52,33683.0,235.5671,235.5961,235.2383,235.4994,33683.0
2022-01-14 13:10:00,243.48,243.83,243.25,243.57,25961.0,235.4607,235.7992,235.2383,235.5477,25961.0
2022-01-14 13:20:00,243.55,243.55,243.25,243.4,16995.0,235.5284,235.5284,235.2383,235.3833,16995.0
2022-01-14 13:30:00,243.34,243.73,243.03,243.5,36349.0,235.3253,235.7025,235.0255,235.48,36349.0
2022-01-14 13:40:00,243.41,243.68,243.2,243.38,23765.0,235.393,235.6541,235.1899,235.364,23765.0
2022-01-14 13:50:00,243.37,243.76,243.07,243.57,31767.0,235.3543,235.7315,235.0642,235.5477,31767.0
2022-01-14 14:00:00,243.62,244.3,243.62,243.91,27099.0,235.5961,236.2537,235.5961,235.8765,27099.0
2022-01-14 14:10:00,243.91,243.91,243.49,243.63,25404.0,235.8765,235.8765,235.4704,235.6058,25404.0
2022-01-14 14:20:00,243.64,244.17,243.57,243.74,18555.0,235.6154,236.128,235.5477,235.7121,18555.0
2022-01-14 14:30:00,243.84,244.9,243.75,244.36,46926.0,235.8088,236.8339,235.7218,236.3117,46926.0
2022-01-14 14:40:00,244.3,244.43,243.75,243.75,41594.0,236.2537,236.3794,235.7218,235.7218,41594.0
2022-01-14 14:50:00,243.79,244.05,243.05,243.29,35457.0,235.7605,236.0119,235.0449,235.277,35457.0
2022-01-14 15:00:00,243.3,243.59,242.9,243.16,35792.0,235.2866,235.5671,234.8998,235.1512,35792.0
2022-01-14 15:10:00,243.23,243.86,243.05,243.72,32737.0,235.2189,235.8282,235.0449,235.6928,32737.0
2022-01-14 15:20:00,243.72,244.02,243.63,243.81,32336.0,235.6928,235.9829,235.6058,235.7798,32336.0
2022-01-14 15:30:00,243.81,243.9,243.1,243.52,54326.0,235.7798,235.8669,235.0932,235.4994,54326.0
2022-01-14 15:40:00,243.51,243.6,243.15,243.5,95880.0,235.4897,235.5767,235.1416,235.48,95880.0
2022-01-14 15:50:00,243.51,244.31,243.51,244.12,252014.0,235.4897,236.2634,235.4897,236.0796,252014.0
2022-01-18 09:30:00,242.75,243.94,242.09,243.94,107188.0,234.7547,235.9055,234.1165,235.9055,107188.0
2022-01-18 09:40:00,243.94,245.27,243.13,244.68,74700.0,235.9055,237.1917,235.1222,236.6212,74700.0
2022-01-18 09:50:00,244.67,245.02,243.67,244.52,38940.0,236.6115,236.95,235.6444,236.4664,38940.0
2022-01-18 10:00:00,244.65,245.82,244.47,245.69,71488.0,236.5922,237.7236,236.4181,237.5979,71488.0
2022-01-18 10:10:00,245.7,246.44,245.06,245.48,36929.0,237.6076,238.3232,236.9887,237.3948,36929.0
2022-01-18 10:20:00,245.4,246.81,245.4,246.45,47339.0,237.3175,238.681,237.3175,238.3329,47339.0
2022-01-18 10:30:00,246.46,247.32,245.46,245.85,44740.0,238.3425,239.1742,237.3755,237.7526,44740.0
2022-01-18 10:40:00,245.94,246.39,245.32,245.6,33589.0,237.8397,238.2749,237.2401,237.5109,33589.0
2022-01-18 10:50:00,245.42,245.51,244.76,244.83,30138.0,237.3368,237.4238,236.6985,236.7662,30138.0
2022-01-18 11:00:00,244.65,245.19,244.56,245.13,27428.0,236.5922,237.1144,236.5051,237.0564,27428.0
2022-01-18 11:10:00,244.99,245.55,244.92,245.47,22962.0,236.921,237.4625,236.8533,237.3852,22962.0
2022-01-18 11:20:00,245.43,245.53,245.19,245.24,27514.0,237.3465,237.4432,237.1144,237.1627,27514.0
2022-01-18 11:30:00,245.19,246.32,245.11,246.23,25400.0,237.1144,238.2072,237.037,238.1201,25400.0
2022-01-18 11:40:00,246.4,246.4,245.92,245.99,34006.0,238.2845,238.2845,237.8203,237.888,34006.0
2022-01-18 11:50:00,245.97,246.24,245.82,245.86,23000.0,237.8687,238.1298,237.7236,237.7623,23000.0
2022-01-18 12:00:00,245.78,246.28,245.67,246.06,28375.0,237.6849,238.1685,237.5786,237.9557,28375.0
2022-01-18 12:10:00,246.18,246.3,245.81,246.05,16551.0,238.0718,238.1878,237.714,237.946,16551.0
2022-01-18 12:20:00,245.99,246.59,245.92,246.24,29846.0,237.888,238.4683,237.8203,238.1298,29846.0
2022-01-18 12:30:00,246.29,246.33,245.58,245.91,19393.0,238.1781,238.2168,237.4915,237.8107,19393.0
2022-01-18 12:40:00,245.98,246.16,245.87,246.15,33581.0,237.8784,238.0524,237.772,238.0428,33581.0
2022-01-18 12:50:00,246.07,246.16,245.34,245.56,47303.0,237.9654,238.0524,237.2594,237.4722,47303.0
2022-01-18 13:00:00,245.57,246.35,245.56,246.35,18499.0,237.4819,238.2362,237.4722,238.2362,18499.0
2022-01-18 13:10:00,246.37,246.82,246.22,246.59,14084.0,238.2555,238.6907,238.1105,238.4683,14084.0
2022-01-18 13:20:00,246.7,246.72,246.38,246.72,10617.0,238.5746,238.594,238.2652,238.594,10617.0
2022-01-18 13:30:00,246.74,247.05,246.44,247.05,13351.0,238.6133,238.9131,238.3232,238.9131,13351.0
2022-01-18 13:40:00,247.1,247.36,246.85,247.13,21868.0,238.9615,239.2129,238.7197,238.9905,21868.0
2022-01-18 13:50:00,247.19,247.84,247.18,247.84,22130.0,239.0485,239.6771,239.0388,239.6771,22130.0
2022-01-18 14:00:00,247.87,247.88,247.46,247.53,20581.0,239.7061,239.7158,239.3096,239.3773,20581.0
2022-01-18 14:10:00,247.57,247.57,247.21,247.27,15568.0,239.416,239.416,239.0678,239.1259,15568.0
2022-01-18 14:20:00,247.21,247.41,246.97,247.37,17516.0,239.0678,239.2613,238.8357,239.2226,17516.0
2022-01-18 14:30:00,247.33,248.11,247.27,247.7,47941.0,239.1839,239.9382,239.1259,239.5417,47941.0
2022-01-18 14:40:00,247.73,247.76,247.17,247.43,44299.0,239.5707,239.5997,239.0292,239.2806,44299.0
2022-01-18 14:50:00,247.4,248.46,247.39,248.24,33926.0,239.2516,240.2767,239.2419,240.0639,33926.0
2022-01-18 15:00:00,248.17,248.45,248.03,248.27,30079.0,239.9962,240.267,239.8608,240.0929,30079.0
2022-01-18 15:10:00,248.12,248.52,247.48,247.56,33601.0,239.9479,240.3347,239.329,239.4063,33601.0
2022-01-18 15:20:00,247.47,247.91,247.47,247.67,37622.0,239.3193,239.7448,239.3193,239.5127,37622.0
2022-01-18 15:30:00,247.66,247.84,247.26,247.32,56059.0,239.503,239.6771,239.1162,239.1742,56059.0
2022-01-18 15:40:00,247.29,247.35,246.7,247.16,83783.0,239.1452,239.2032,238.5746,239.0195,83783.0
2022-01-18 15:50:00,247.26,247.64,246.6,247.07,262836.0,239.1162,239.4837,238.4779,238.9325,262836.0
2022-01-19 09:30:00,246.33,250.0,246.16,249.58,79152.0,238.2168,241.766,238.0524,241.3598,79152.0
2022-01-19 09:40:00,249.21,250.41,248.82,250.03,57730.0,241.002,242.1624,240.6248,241.795,57730.0
2022-01-19 09:50:00,249.88,250.2,248.87,249.79,55248.0,241.6499,241.9594,240.6732,241.5629,55248.0
2022-01-19 10:00:00,249.74,249.8,247.28,247.35,40376.0,241.5145,241.5725,239.1355,239.2032,40376.0
2022-01-19 10:10:00,247.35,248.28,247.35,248.2,31022.0,239.2032,240.1026,239.2032,240.0252,31022.0
2022-01-19 10:20:00,248.11,248.69,248.0,248.0,27057.0,239.9382,240.4991,239.8318,239.8318,27057.0
2022-01-19 10:30:00,247.99,249.13,247.79,248.74,58181.0,239.8222,240.9246,239.6287,240.5475,58181.0
2022-01-19 10:40:00,248.67,249.64,248.37,249.61,58646.0,240.4798,241.4178,240.1896,241.3888,58646.0
2022-01-19 10:50:00,249.61,250.36,249.51,249.78,57463.0,241.3888,242.1141,241.2921,241.5532,57463.0
2022-01-19 11:00:00,249.63,249.63,248.66,249.36,37869.0,241.4081,241.4081,240.4701,241.147,37869.0
2022-01-19 11:10:00,249.28,249.6,248.38,248.9,36053.0,241.0697,241.3791,240.1993,240.7022,36053.0
2022-01-19 11:20:00,248.89,249.84,248.76,249.69,34200.0,240.6925,241.6112,240.5668,241.4662,34200.0
2022-01-19 11:30:00,249.7,249.89,248.8,248.9,22160.0,241.4758,241.6596,240.6055,240.7022,22160.0
2022-01-19 11:40:00,248.82,248.87,248.38,248.49,27489.0,240.6248,240.6732,240.1993,240.3057,27489.0
2022-01-19 11:50:00,248.51,249.32,248.5,249.32,24648.0,240.325,241.1083,240.3154,241.1083,24648.0
2022-01-19 12:00:00,249.23,249.26,248.53,248.88,23164.0,241.0213,241.0503,240.3444,240.6828,23164.0
2022-01-19 12:10:00,248.87,249.13,248.11,248.11,24186.0,240.6732,240.9246,239.9382,239.9382,24186.0
2022-01-19 12:20:00,248.12,248.46,247.98,248.31,18844.0,239.9479,240.2767,239.8125,240.1316,18844.0
2022-01-19 12:30:00,248.29,248.58,248.13,248.23,22586.0,240.1123,240.3927,239.9575,240.0542,22586.0
2022-01-19 12:40:00,248.18,248.18,247.73,247.8,19710.0,240.0059,240.0059,239.5707,239.6384,19710.0
2022-01-19 12:50:00,247.72,248.34,247.66,248.18,38252.0,239.561,240.1606,239.503,240.0059,38252.0
2022-01-19 13:00:00,248.1,248.61,247.99,248.25,16938.0,239.9285,240.4217,239.8222,240.0736,16938.0
2022-01-19 13:10:00,248.33,248.63,248.16,248.19,22721.0,240.151,240.4411,239.9866,240.0156,22721.0
2022-01-19 13:20:00,248.13,248.13,247.51,247.6,23641.0,239.9575,239.9575,239.358,239.445,23641.0
2022-01-19 13:30:00,247.57,247.58,247.11,247.24,18944.0,239.416,239.4257,238.9711,239.0969,18944.0
2022-01-19 13:40:00,247.19,247.34,246.97,247.25,19938.0,239.0485,239.1936,238.8357,239.1065,19938.0
2022-01-19 13:50:00,247.11,247.26,246.75,247.26,19255.0,238.9711,239.1162,238.623,239.1162,19255.0
2022-01-19 14:00:00,247.13,247.38,246.69,246.69,21769.0,238.9905,239.2322,238.565,238.565,21769.0
2022-01-19 14:10:00,246.7,246.92,246.26,246.44,21807.0,238.5746,238.7874,238.1491,238.3232,21807.0
2022-01-19 14:20:00,246.42,246.66,246.18,246.58,19525.0,238.3039,238.536,238.0718,238.4586,19525.0
2022-01-19 14:30:00,246.55,246.74,246.33,246.64,24507.0,238.4296,238.6133,238.2168,238.5166,24507.0
2022-01-19 14:40:00,246.56,246.84,246.47,246.65,10687.0,238.4393,238.71,238.3522,238.5263,10687.0
2022-01-19 14:50:00,246.64,246.74,246.19,246.66,15326.0,238.5166,238.6133,238.0814,238.536,15326.0
2022-01-19 15:00:00,246.59,247.13,246.4,246.94,24268.0,238.4683,238.9905,238.2845,238.8067,24268.0
2022-01-19 15:10:00,246.92,246.94,246.53,246.56,20516.0,238.7874,238.8067,238.4102,238.4393,20516.0
2022-01-19 15:20:00,246.61,246.61,246.08,246.08,19192.0,238.4876,238.4876,237.9751,237.9751,19192.0
2022-01-19 15:30:00,246.07,246.11,245.63,245.76,31693.0,237.9654,238.0041,237.5399,237.6656,31693.0
2022-01-19 15:40:00,245.79,245.88,245.51,245.51,47230.0,237.6946,237.7816,237.4238,237.4238,47230.0
2022-01-19 15:50:00,245.46,245.52,244.72,245.06,161544.0,237.3755,237.4335,236.6599,236.9887,161544.0
2022-01-20 09:30:00,245.58,245.99,243.47,244.62,40876.0,237.4915,237.888,235.451,236.5631,40876.0
2022-01-20 09:40:00,244.77,246.02,243.92,245.23,20902.0,236.7082,237.917,235.8862,237.1531,20902.0
2022-01-20 09:50:00,245.25,246.16,244.99,246.0,21142.0,237.1724,238.0524,236.921,237.8977,21142.0
2022-01-20 10:00:00,246.01,246.01,245.03,245.51,25944.0,237.9074,237.9074,236.9596,237.4238,25944.0
2022-01-20 10:10:00,245.68,245.68,244.3,244.35,14849.0,237.5882,237.5882,236.2537,236.302,14849.0
2022-01-20 10:20:00,244.34,245.22,244.27,245.04,9443.0,236.2924,237.1434,236.2247,236.9693,9443.0
2022-01-20 10:30:00,245.01,246.04,244.87,245.5,14271.0,236.9403,237.9364,236.8049,237.4142,14271.0
2022-01-20 10:40:00,245.5,245.91,245.25,245.91,14748.0,237.4142,237.8107,237.1724,237.8107,14748.0
2022-01-20 10:50:00,245.91,246.6,245.9,246.27,25663.0,237.8107,238.4779,237.801,238.1588,25663.0
2022-01-20 11:00:00,246.27,246.59,246.01,246.55,11800.0,238.1588,238.4683,237.9074,238.4296,11800.0
2022-01-20 11:10:00,246.58,247.08,246.43,246.94,16637.0,238.4586,238.9421,238.3135,238.8067,16637.0
2022-01-20 11:20:00,246.84,247.29,246.6,247.2,17555.0,238.71,239.1452,238.4779,239.0582,17555.0
2022-01-20 11:30:00,247.26,247.38,246.8,246.83,23965.0,239.1162,239.2322,238.6713,238.7004,23965.0
2022-01-20 11:40:00,246.88,246.91,246.44,246.91,9578.0,238.7487,238.7777,238.3232,238.7777,9578.0
2022-01-20 11:50:00,246.91,246.91,246.69,246.69,11002.0,238.7777,238.7777,238.565,238.565,11002.0
2022-01-20 12:00:00,246.79,246.86,246.15,246.16,16089.0,238.6617,238.7294,238.0428,238.0524,16089.0
2022-01-20 12:10:00,246.23,246.38,246.15,246.27,19820.0,238.1201,238.2652,238.0428,238.1588,19820.0
2022-01-20 12:20:00,246.27,246.65,245.91,246.41,80586.0,238.1588,238.5263,237.8107,238.2942,80586.0
2022-01-20 12:30:00,246.65,247.75,246.6,247.32,137792.0,238.5263,239.5901,238.4779,239.1742,137792.0
2022-01-20 12:40:00,247.33,247.95,247.25,247.54,64551.0,239.1839,239.7835,239.1065,239.387,64551.0
2022-01-20 12:50:00,247.58,247.58,247.25,247.39,20444.0,239.4257,239.4257,239.1065,239.2419,20444.0
2022-01-20 13:00:00,247.38,247.44,246.8,246.85,22724.0,239.2322,239.2903,238.6713,238.7197,22724.0
2022-01-20 13:10:00,246.9,247.37,246.9,247.07,12675.0,238.7681,239.2226,238.7681,238.9325,12675.0
2022-01-20 13:20:00,247.14,247.41,247.06,247.23,9474.0,239.0001,239.2613,238.9228,239.0872,9474.0
2022-01-20 13:30:00,247.24,247.46,246.81,246.92,17808.0,239.0969,239.3096,238.681,238.7874,17808.0
2022-01-20 13:40:00,246.95,247.35,246.9,247.15,16445.0,238.8164,239.2032,238.7681,239.0098,16445.0
2022-01-20 13:50:00,247.15,247.35,247.01,247.16,24988.0,239.0098,239.2032,238.8744,239.0195,24988.0
2022-01-20 14:00:00,247.05,247.69,246.88,247.66,28916.0,238.9131,239.532,238.7487,239.503,28916.0
2022-01-20 14:10:00,247.67,247.88,247.0,247.21,34826.0,239.5127,239.7158,238.8648,239.0678,34826.0
2022-01-20 14:20:00,247.15,247.31,246.62,246.66,14319.0,239.0098,239.1645,238.4973,238.536,14319.0
2022-01-20 14:30:00,246.62,246.64,245.58,245.69,37651.0,238.4973,238.5166,237.4915,237.5979,37651.0
2022-01-20 14:40:00,245.62,245.68,245.17,245.51,14835.0,237.5302,237.5882,237.095,237.4238,14835.0
2022-01-20 14:50:00,245.53,245.71,245.4,245.68,10192.0,237.4432,237.6172,237.3175,237.5882,10192.0
2022-01-20 15:00:00,245.57,246.05,245.25,245.29,15708.0,237.4819,237.946,237.1724,237.2111,15708.0
2022-01-20 15:10:00,245.36,245.36,244.77,245.02,21040.0,237.2788,237.2788,236.7082,236.95,21040.0
2022-01-20 15:20:00,245.04,245.07,244.19,244.55,37136.0,236.9693,236.9983,236.1473,236.4955,37136.0
2022-01-20 15:30:00,244.48,244.71,243.55,243.74,31189.0,236.4278,236.6502,235.5284,235.7121,31189.0
2022-01-20 15:40:00,243.75,243.92,243.51,243.59,33858.0,235.7218,235.8862,235.4897,235.5671,33858.0
2022-01-20 15:50:00,243.53,243.84,242.5,243.11,175487.0,235.509,235.8088,234.513,235.1029,175487.0
2022-01-21 09:30:00,246.88,247.88,245.45,246.88,236890.0,238.7487,239.7158,237.3658,238.7487,236890.0
2022-01-21 09:40:00,246.91,247.21,246.02,246.28,53897.0,238.7777,239.0678,237.917,238.1685,53897.0
2022-01-21 09:50:00,246.34,246.35,245.14,245.5,58183.0,238.2265,238.2362,237.066,237.4142,58183.0
2022-01-21 10:00:00,245.57,246.46,245.23,246.1,99244.0,237.4819,238.3425,237.1531,237.9944,99244.0
2022-01-21 10:10:00,246.21,246.21,245.5,245.6,52792.0,238.1008,238.1008,237.4142,237.5109,52792.0
2022-01-21 10:20:00,245.51,245.92,245.29,245.42,87730.0,237.4238,237.8203,237.2111,237.3368,87730.0
2022-01-21 10:30:00,245.1,246.39,244.85,245.35,27729.0,237.0273,238.2749,236.7856,237.2691,27729.0
2022-01-21 10:40:00,245.06,245.4,244.09,245.16,30560.0,236.9887,237.3175,236.0506,237.0854,30560.0
2022-01-21 10:50:00,245.24,245.73,244.75,245.1,56419.0,237.1627,237.6366,236.6889,237.0273,56419.0
2022-01-21 11:00:00,245.08,245.41,244.2,244.36,14070.0,237.008,237.3271,236.157,236.3117,14070.0
2022-01-21 11:10:00,244.27,244.4,243.32,243.64,14035.0,236.2247,236.3504,235.306,235.6154,14035.0
2022-01-21 11:20:00,243.46,244.45,243.22,244.23,17271.0,235.4414,236.3987,235.2093,236.186,17271.0
2022-01-21 11:30:00,244.18,244.2,243.31,243.32,15488.0,236.1376,236.157,235.2963,235.306,15488.0
2022-01-21 11:40:00,243.48,243.52,242.43,242.5,18962.0,235.4607,235.4994,234.4453,234.513,18962.0
2022-01-21 11:50:00,242.51,242.79,242.28,242.5,12009.0,234.5226,234.7934,234.3002,234.513,12009.0
2022-01-21 12:00:00,242.6,243.04,242.35,242.87,13451.0,234.6097,235.0352,234.3679,234.8708,13451.0
2022-01-21 12:10:00,242.85,243.19,242.65,242.86,14209.0,234.8514,235.1802,234.658,234.8611,14209.0
2022-01-21 12:20:00,242.83,243.16,242.76,243.0,16581.0,234.8321,235.1512,234.7644,234.9965,16581.0
2022-01-21 12:30:00,242.91,243.2,242.68,242.96,11806.0,234.9095,235.1899,234.687,234.9578,11806.0
2022-01-21 12:40:00,242.83,243.32,242.78,242.83,20767.0,234.8321,235.306,234.7838,234.8321,20767.0
2022-01-21 12:50:00,242.91,243.06,242.4,242.57,16659.0,234.9095,235.0545,234.4163,234.5807,16659.0
2022-01-21 13:00:00,242.58,242.92,242.53,242.88,28253.0,234.5903,234.9191,234.542,234.8805,28253.0
2022-01-21 13:10:00,242.8,243.49,242.79,242.91,20256.0,234.8031,235.4704,234.7934,234.9095,20256.0
2022-01-21 13:20:00,242.95,242.95,242.35,242.57,14943.0,234.9482,234.9482,234.3679,234.5807,14943.0
2022-01-21 13:30:00,242.53,243.24,242.45,243.02,24609.0,234.542,235.2286,234.4646,235.0158,24609.0
2022-01-21 13:40:00,243.14,243.45,242.72,243.32,28702.0,235.1319,235.4317,234.7257,235.306,28702.0
2022-01-21 13:50:00,243.31,243.31,242.26,242.44,16152.0,235.2963,235.2963,234.2809,234.4549,16152.0
2022-01-21 14:00:00,242.32,242.67,242.12,242.65,12749.0,234.3389,234.6774,234.1455,234.658,12749.0
2022-01-21 14:10:00,242.67,243.06,242.5,242.9,8429.0,234.6774,235.0545,234.513,234.8998,8429.0
2022-01-21 14:20:00,243.04,243.18,242.32,242.42,8026.0,235.0352,235.1706,234.3389,234.4356,8026.0
2022-01-21 14:30:00,242.41,242.61,242.22,242.4,15316.0,234.4259,234.6193,234.2422,234.4163,15316.0
2022-01-21 14:40:00,242.5,243.0,242.49,242.99,21745.0,234.513,234.9965,234.5033,234.9868,21745.0
2022-01-21 14:50:00,243.12,243.12,242.57,242.67,34885.0,235.1126,235.1126,234.5807,234.6774,34885.0
2022-01-21 15:00:00,242.63,242.85,242.32,242.45,45011.0,234.6387,234.8514,234.3389,234.4646,45011.0
2022-01-21 15:10:00,242.3,243.49,242.26,243.47,40188.0,234.3196,235.4704,234.2809,235.451,40188.0
2022-01-21 15:20:00,243.47,243.67,242.22,242.52,38413.0,235.451,235.6444,234.2422,234.5323,38413.0
2022-01-21 15:30:00,242.37,243.0,242.24,242.98,59705.0,234.3873,234.9965,234.2615,234.9772,59705.0
2022-01-21 15:40:00,242.99,243.74,242.99,243.65,68982.0,234.9868,235.7121,234.9868,235.6251,68982.0
2022-01-21 15:50:00,243.57,243.63,242.86,242.9,214354.0,235.5477,235.6058,234.8611,234.8998,214354.0
2022-01-24 09:30:00,242.55,243.76,241.0,242.54,133547.0,234.5613,235.7315,233.0624,234.5517,133547.0
2022-01-24 09:40:00,242.31,242.4,240.12,240.51,114149.0,234.3292,234.4163,232.2114,232.5885,114149.0
2022-01-24 09:50:00,240.41,241.55,240.23,240.33,85736.0,232.4918,233.5943,232.3177,232.4144,85736.0
2022-01-24 10:00:00,240.47,240.56,238.27,238.28,46183.0,232.5498,232.6369,230.4223,230.432,46183.0
2022-01-24 10:10:00,238.08,238.35,237.2,237.4,47386.0,230.2386,230.4997,229.3875,229.5809,47386.0
2022-01-24 10:20:00,237.35,238.45,237.23,238.01,55786.0,229.5326,230.5964,229.4165,230.1709,55786.0
2022-01-24 10:30:00,238.16,238.51,237.87,238.28,30825.0,230.3159,230.6544,230.0355,230.432,30825.0
2022-01-24 10:40:00,238.11,238.2,236.28,236.3,37453.0,230.2676,230.3546,228.4978,228.5172,37453.0
2022-01-24 10:50:00,236.4,237.35,236.11,236.52,40649.0,228.6139,229.5326,228.3334,228.7299,40649.0
2022-01-24 11:00:00,236.64,236.77,235.13,235.28,38116.0,228.846,228.9717,227.3857,227.5308,38116.0
2022-01-24 11:10:00,235.29,236.0,234.56,235.84,53638.0,227.5404,228.2271,226.8345,228.0723,53638.0
2022-01-24 11:20:00,235.93,236.21,235.12,235.44,31802.0,228.1594,228.4301,227.376,227.6855,31802.0
2022-01-24 11:30:00,235.36,235.57,234.77,234.98,25690.0,227.6081,227.8112,227.0376,227.2407,25690.0
2022-01-24 11:40:00,234.74,234.82,233.01,233.08,113887.0,227.0086,227.0859,225.3355,225.4032,113887.0
2022-01-24 11:50:00,233.02,234.96,232.68,234.76,45716.0,225.3452,227.2213,225.0164,227.0279,45716.0
2022-01-24 12:00:00,234.7,234.85,233.81,234.43,26276.0,226.9699,227.1149,226.1092,226.7088,26276.0
2022-01-24 12:10:00,234.41,234.72,232.83,233.08,38096.0,226.6894,226.9892,225.1615,225.4032,38096.0
2022-01-24 12:20:00,232.9,234.32,232.88,234.08,29652.0,225.2292,226.6024,225.2098,226.3703,29652.0
2022-01-24 12:30:00,233.65,234.05,233.45,233.66,40051.0,225.9545,226.3413,225.761,225.9641,40051.0
2022-01-24 12:40:00,233.7,234.89,233.52,234.63,23223.0,226.0028,227.1536,225.8287,226.9022,23223.0
2022-01-24 12:50:00,234.54,235.58,234.51,235.33,30137.0,226.8151,227.8209,226.7861,227.5791,30137.0
2022-01-24 13:00:00,235.23,236.52,234.84,236.38,30033.0,227.4824,228.7299,227.1053,228.5945,30033.0
2022-01-24 13:10:00,236.4,237.19,235.7,236.09,32643.0,228.6139,229.3779,227.9369,228.3141,32643.0
2022-01-24 13:20:00,236.03,236.18,235.08,235.22,18863.0,228.2561,228.4011,227.3374,227.4727,18863.0
2022-01-24 13:30:00,235.24,236.06,234.87,236.06,19865.0,227.4921,228.2851,227.1343,228.2851,19865.0
2022-01-24 13:40:00,235.94,236.73,235.41,236.73,19392.0,228.169,228.933,227.6565,228.933,19392.0
2022-01-24 13:50:00,236.76,237.19,236.62,237.18,48043.0,228.962,229.3779,228.8266,229.3682,48043.0
2022-01-24 14:00:00,237.15,237.69,236.96,237.2,22589.0,229.3392,229.8614,229.1554,229.3875,22589.0
2022-01-24 14:10:00,237.42,237.54,235.43,235.44,26193.0,229.6003,229.7163,227.6758,227.6855,26193.0
2022-01-24 14:20:00,235.5,235.96,234.39,234.88,29299.0,227.7435,228.1884,226.6701,227.1439,29299.0
2022-01-24 14:30:00,235.01,235.58,233.96,234.21,26957.0,227.2697,227.8209,226.2542,226.496,26957.0
2022-01-24 14:40:00,234.08,234.08,233.03,233.45,23810.0,226.3703,226.3703,225.3549,225.761,23810.0
2022-01-24 14:50:00,233.45,234.83,233.36,234.75,18934.0,225.761,227.0956,225.674,227.0182,18934.0
2022-01-24 15:00:00,234.75,235.52,234.65,235.26,27403.0,227.0182,227.7629,226.9215,227.5114,27403.0
2022-01-24 15:10:00,235.31,237.47,235.3,236.18,149128.0,227.5598,229.6486,227.5501,228.4011,149128.0
2022-01-24 15:20:00,236.28,236.98,236.13,236.61,153023.0,228.4978,229.1748,228.3528,228.817,153023.0
2022-01-24 15:30:00,236.56,238.85,236.27,238.73,98607.0,228.7686,230.9832,228.4882,230.8671,98607.0
2022-01-24 15:40:00,238.65,239.62,237.97,239.42,57753.0,230.7898,231.7278,230.1322,231.5344,57753.0
2022-01-24 15:50:00,239.67,241.05,239.67,240.71,185931.0,231.7762,233.1107,231.7762,232.7819,185931.0
2022-01-25 09:30:00,236.81,239.37,236.0,238.13,69249.0,229.0104,231.4861,228.2271,230.2869,69249.0
2022-01-25 09:40:00,238.09,238.46,236.05,236.05,41587.0,230.2482,230.606,228.2754,228.2754,41587.0
2022-01-25 09:50:00,236.12,237.05,235.82,236.53,35801.0,228.3431,229.2425,228.053,228.7396,35801.0
2022-01-25 10:00:00,236.71,237.18,235.18,236.4,27727.0,228.9137,229.3682,227.4341,228.6139,27727.0
2022-01-25 10:10:00,236.64,237.5,236.2,237.24,23452.0,228.846,229.6777,228.4205,229.4262,23452.0
2022-01-25 10:20:00,236.89,236.89,235.32,236.38,42569.0,229.0877,229.0877,227.5695,228.5945,42569.0
2022-01-25 10:30:00,236.36,236.57,235.12,235.99,28181.0,228.5752,228.7783,227.376,228.2174,28181.0
2022-01-25 10:40:00,235.8,237.61,235.63,237.36,16675.0,228.0336,229.784,227.8692,229.5423,16675.0
2022-01-25 10:50:00,237.52,237.55,236.01,236.31,27052.0,229.697,229.726,228.2367,228.5268,27052.0
2022-01-25 11:00:00,236.18,236.62,235.37,235.43,15614.0,228.4011,228.8266,227.6178,227.6758,15614.0
2022-01-25 11:10:00,235.51,236.2,235.3,236.11,14894.0,227.7532,228.4205,227.5501,228.3334,14894.0
2022-01-25 11:20:00,236.0,236.5,235.87,236.38,19353.0,228.2271,228.7106,228.1013,228.5945,19353.0
2022-01-25 11:30:00,236.36,236.66,235.69,235.87,23971.0,228.5752,228.8653,227.9273,228.1013,23971.0
2022-01-25 11:40:00,235.78,236.78,235.64,236.78,8803.0,228.0143,228.9814,227.8789,228.9814,8803.0
2022-01-25 11:50:00,236.69,238.18,236.62,236.99,25713.0,228.8943,230.3353,228.8266,229.1845,25713.0
2022-01-25 12:00:00,236.78,237.92,236.57,237.86,7926.0,228.9814,230.0838,228.7783,230.0258,7926.0
2022-01-25 12:10:00,237.65,238.46,237.58,238.21,6069.0,229.8227,230.606,229.755,230.3643,6069.0
2022-01-25 12:20:00,238.35,238.53,237.94,238.23,10175.0,230.4997,230.6737,230.1032,230.3836,10175.0
2022-01-25 12:30:00,238.23,238.32,237.58,237.87,9286.0,230.3836,230.4706,229.755,230.0355,9286.0
2022-01-25 12:40:00,237.93,238.26,237.33,237.33,15664.0,230.0935,230.4126,229.5133,229.5133,15664.0
2022-01-25 12:50:00,237.33,237.98,237.15,237.78,11606.0,229.5133,230.1418,229.3392,229.9484,11606.0
2022-01-25 13:00:00,237.81,237.86,237.35,237.61,6796.0,229.9774,230.0258,229.5326,229.784,6796.0
2022-01-25 13:10:00,237.61,238.01,237.51,238.01,8989.0,229.784,230.1709,229.6873,230.1709,8989.0
2022-01-25 13:20:00,237.96,239.3,237.82,239.09,11698.0,230.1225,231.4184,229.9871,231.2153,11698.0
2022-01-25 13:30:00,238.98,239.66,238.82,239.6,12219.0,231.1089,231.7665,230.9542,231.7085,12219.0
2022-01-25 13:40:00,239.6,240.02,239.42,239.92,14547.0,231.7085,232.1147,231.5344,232.0179,14547.0
2022-01-25 13:50:00,239.98,240.54,239.78,240.23,17057.0,232.076,232.6175,231.8826,232.3177,17057.0
2022-01-25 14:00:00,240.19,240.46,239.54,239.97,31196.0,232.2791,232.5402,231.6505,232.0663,31196.0
2022-01-25 14:10:00,240.0,240.73,239.78,240.65,22280.0,232.0953,232.8013,231.8826,232.7239,22280.0
2022-01-25 14:20:00,240.63,241.08,240.22,240.28,20474.0,232.7046,233.1397,232.3081,232.3661,20474.0
2022-01-25 14:30:00,240.33,240.47,239.76,240.15,18285.0,232.4144,232.5498,231.8632,232.2404,18285.0
2022-01-25 14:40:00,240.09,241.33,240.09,241.13,33736.0,232.1823,233.3815,232.1823,233.1881,33736.0
2022-01-25 14:50:00,241.02,241.53,240.73,241.3,22997.0,233.0817,233.5749,232.8013,233.3525,22997.0
2022-01-25 15:00:00,241.51,241.51,240.81,240.88,22587.0,233.5556,233.5556,232.8786,232.9463,22587.0
2022-01-25 15:10:00,240.91,241.13,240.4,241.04,17645.0,232.9753,233.1881,232.4821,233.1011,17645.0
2022-01-25 15:20:00,241.04,241.04,239.69,239.86,22222.0,233.1011,233.1011,231.7955,231.9599,22222.0
2022-01-25 15:30:00,239.77,239.77,238.53,239.29,35515.0,231.8729,231.8729,230.6737,231.4087,35515.0
2022-01-25 15:40:00,239.25,239.6,238.91,239.11,38772.0,231.37,231.7085,231.0412,231.2346,38772.0
2022-01-25 15:50:00,239.04,239.82,238.55,239.29,183971.0,231.1669,231.9212,230.6931,231.4087,183971.0
2022-01-26 09:30:00,239.63,240.52,238.86,240.0,49993.0,231.7375,232.5982,230.9929,232.0953,49993.0
2022-01-26 09:40:00,240.0,241.12,239.2,240.9,32298.0,232.0953,233.1784,231.3217,232.9657,32298.0
2022-01-26 09:50:00,240.84,241.86,240.08,241.86,78399.0,232.9076,233.8941,232.1727,233.8941,78399.0
2022-01-26 10:00:00,241.64,241.86,240.71,241.31,22079.0,233.6813,233.8941,232.7819,233.3622,22079.0
2022-01-26 10:10:00,241.14,241.97,240.07,241.55,58418.0,233.1978,234.0004,232.163,233.5943,58418.0
2022-01-26 10:20:00,241.54,241.97,240.0,240.21,63572.0,233.5846,234.0004,232.0953,232.2984,63572.0
2022-01-26 10:30:00,240.31,240.42,239.07,239.22,42505.0,232.3951,232.5015,231.1959,231.341,42505.0
2022-01-26 10:40:00,239.32,239.71,238.59,238.89,48083.0,231.4377,231.8149,230.7318,231.0219,48083.0
2022-01-26 10:50:00,238.8,239.43,238.23,239.14,35388.0,230.9348,231.5441,230.3836,231.2636,35388.0
2022-01-26 11:00:00,239.11,241.26,239.01,241.23,30185.0,231.2346,233.3138,231.1379,233.2848,30185.0
2022-01-26 11:10:00,241.14,241.37,239.95,240.44,29682.0,233.1978,233.4202,232.047,232.5208,29682.0
2022-01-26 11:20:00,240.55,241.29,240.38,240.81,18440.0,232.6272,233.3428,232.4628,232.8786,18440.0
2022-01-26 11:30:00,240.89,241.54,240.83,241.35,17008.0,232.956,233.5846,232.898,233.4008,17008.0
2022-01-26 11:40:00,241.53,242.23,241.43,241.69,16535.0,233.5749,234.2519,233.4782,233.7297,16535.0
2022-01-26 11:50:00,241.49,241.55,240.78,241.09,20690.0,233.5362,233.5943,232.8496,233.1494,20690.0
2022-01-26 12:00:00,241.18,241.96,241.17,241.79,11695.0,233.2364,233.9908,233.2268,233.8264,11695.0
2022-01-26 12:10:00,241.79,242.43,241.75,241.81,15431.0,233.8264,234.4453,233.7877,233.8457,15431.0
2022-01-26 12:20:00,241.83,241.92,241.46,241.6,13693.0,233.865,233.9521,233.5072,233.6426,13693.0
2022-01-26 12:30:00,241.69,241.71,241.27,241.28,16502.0,233.7297,233.749,233.3235,233.3332,16502.0
2022-01-26 12:40:00,241.43,241.72,241.38,241.51,24874.0,233.4782,233.7587,233.4299,233.5556,24874.0
2022-01-26 12:50:00,241.48,241.56,241.18,241.26,20625.0,233.5266,233.6039,233.2364,233.3138,20625.0
2022-01-26 13:00:00,241.21,241.43,240.94,241.28,17959.0,233.2655,233.4782,233.0044,233.3332,17959.0
2022-01-26 13:10:00,241.42,241.72,241.23,241.34,20998.0,233.4685,233.7587,233.2848,233.3912,20998.0
2022-01-26 13:20:00,241.2,241.3,240.7,240.8,17765.0,233.2558,233.3525,232.7723,232.869,17765.0
2022-01-26 13:30:00,240.81,241.25,240.76,240.92,16079.0,232.8786,233.3041,232.8303,232.985,16079.0
2022-01-26 13:40:00,241.05,241.41,240.74,240.92,12261.0,233.1107,233.4589,232.8109,232.985,12261.0
2022-01-26 13:50:00,241.04,241.68,241.03,241.43,45151.0,233.1011,233.72,233.0914,233.4782,45151.0
2022-01-26 14:00:00,241.43,242.25,240.6,240.82,37692.0,233.4782,234.2712,232.6756,232.8883,37692.0
2022-01-26 14:10:00,240.45,241.19,240.07,240.35,20527.0,232.5305,233.2461,232.163,232.4338,20527.0
2022-01-26 14:20:00,240.38,241.49,240.17,241.29,34826.0,232.4628,233.5362,232.2597,233.3428,34826.0
2022-01-26 14:30:00,241.28,241.55,240.16,241.47,18544.0,233.3332,233.5943,232.25,233.5169,18544.0
2022-01-26 14:40:00,241.28,241.29,238.51,238.97,37071.0,233.3332,233.3428,230.6544,231.0992,37071.0
2022-01-26 14:50:00,239.28,239.38,238.29,238.92,29510.0,231.399,231.4957,230.4416,231.0509,29510.0
2022-01-26 15:00:00,238.76,238.98,236.6,236.76,45641.0,230.8962,231.1089,228.8073,228.962,45641.0
2022-01-26 15:10:00,236.75,237.82,236.06,236.33,49619.0,228.9524,229.9871,228.2851,228.5462,49619.0
2022-01-26 15:20:00,236.63,237.34,236.3,237.28,41359.0,228.8363,229.5229,228.5172,229.4649,41359.0
2022-01-26 15:30:00,236.96,237.5,236.2,237.0,45157.0,229.1554,229.6777,228.4205,229.1941,45157.0
2022-01-26 15:40:00,237.15,237.71,236.68,236.97,68767.0,229.3392,229.8807,228.8847,229.1651,68767.0
2022-01-26 15:50:00,237.13,238.09,235.91,237.79,243866.0,229.3198,230.2482,228.14,229.9581,243866.0
2022-01-27 09:30:00,239.98,240.89,238.81,239.0,68522.0,232.076,232.956,230.9445,231.1282,68522.0
2022-01-27 09:40:00,239.3,242.48,239.16,242.38,33412.0,231.4184,234.4936,231.283,234.3969,33412.0
2022-01-27 09:50:00,242.19,243.27,242.03,242.6,33697.0,234.2132,235.2576,234.0585,234.6097,33697.0
2022-01-27 10:00:00,242.55,242.65,241.16,242.35,17142.0,234.5613,234.658,233.2171,234.3679,17142.0
2022-01-27 10:10:00,242.31,242.93,241.72,242.34,37169.0,234.3292,234.9288,233.7587,234.3582,37169.0
2022-01-27 10:20:00,242.34,242.57,241.02,241.02,20475.0,234.3582,234.5807,233.0817,233.0817,20475.0
2022-01-27 10:30:00,241.16,241.3,240.17,240.18,10476.0,233.2171,233.3525,232.2597,232.2694,10476.0
2022-01-27 10:40:00,240.17,241.0,239.98,240.61,13935.0,232.2597,233.0624,232.076,232.6852,13935.0
2022-01-27 10:50:00,240.82,241.4,240.32,241.04,16616.0,232.8883,233.4492,232.4048,233.1011,16616.0
2022-01-27 11:00:00,241.11,241.99,240.99,240.99,17098.0,233.1688,234.0198,233.0527,233.0527,17098.0
2022-01-27 11:10:00,241.12,242.13,241.05,241.21,20050.0,233.1784,234.1552,233.1107,233.2655,20050.0
2022-01-27 11:20:00,241.13,241.39,240.03,240.3,18038.0,233.1881,233.4395,232.1243,232.3854,18038.0
2022-01-27 11:30:00,240.29,241.5,240.29,241.28,24502.0,232.3758,233.5459,232.3758,233.3332,24502.0
2022-01-27 11:40:00,241.38,242.19,241.31,241.75,10458.0,233.4299,234.2132,233.3622,233.7877,10458.0
2022-01-27 11:50:00,241.78,241.86,241.38,241.7,13288.0,233.8167,233.8941,233.4299,233.7393,13288.0
2022-01-27 12:00:00,241.66,241.8,240.58,240.7,11256.0,233.7006,233.836,232.6562,232.7723,11256.0
2022-01-27 12:10:00,240.66,240.66,239.92,240.0,9865.0,232.7336,232.7336,232.0179,232.0953,9865.0
2022-01-27 12:20:00,240.08,240.1,239.4,239.76,17242.0,232.1727,232.192,231.5151,231.8632,17242.0
2022-01-27 12:30:00,239.79,239.85,238.75,238.81,22915.0,231.8922,231.9503,230.8865,230.9445,22915.0
2022-01-27 12:40:00,238.81,239.03,238.14,238.23,13962.0,230.9445,231.1573,230.2966,230.3836,13962.0
2022-01-27 12:50:00,238.37,238.75,238.25,238.69,17846.0,230.519,230.8865,230.403,230.8285,17846.0
2022-01-27 13:00:00,238.65,239.12,238.02,238.24,22606.0,230.7898,231.2443,230.1805,230.3933,22606.0
2022-01-27 13:10:00,238.24,238.32,237.52,237.65,12807.0,230.3933,230.4706,229.697,229.8227,12807.0
2022-01-27 13:20:00,237.62,237.68,236.99,237.43,15305.0,229.7937,229.8517,229.1845,229.61,15305.0
2022-01-27 13:30:00,237.41,237.83,237.17,237.37,19520.0,229.5906,229.9968,229.3585,229.5519,19520.0
2022-01-27 13:40:00,237.31,237.53,236.85,237.17,17345.0,229.4939,229.7067,229.0491,229.3585,17345.0
2022-01-27 13:50:00,237.17,238.01,236.87,237.62,23198.0,229.3585,230.1709,229.0684,229.7937,23198.0
2022-01-27 14:00:00,237.62,238.13,237.42,237.63,37480.0,229.7937,230.2869,229.6003,229.8034,37480.0
2022-01-27 14:10:00,237.61,237.71,236.63,236.67,17955.0,229.784,229.8807,228.8363,228.875,17955.0
2022-01-27 14:20:00,236.6,236.74,236.06,236.38,15294.0,228.8073,228.9427,228.2851,228.5945,15294.0
2022-01-27 14:30:00,236.38,236.86,236.17,236.84,15051.0,228.5945,229.0587,228.3915,229.0394,15051.0
2022-01-27 14:40:00,236.96,237.57,236.95,237.31,14191.0,229.1554,229.7453,229.1458,229.4939,14191.0
2022-01-27 14:50:00,237.14,237.14,236.22,236.4,20126.0,229.3295,229.3295,228.4398,228.6139,20126.0
2022-01-27 15:00:00,236.27,237.34,236.27,236.81,20992.0,228.4882,229.5229,228.4882,229.0104,20992.0
2022-01-27 15:10:00,236.89,236.98,235.76,236.36,15717.0,229.0877,229.1748,227.995,228.5752,15717.0
2022-01-27 15:20:00,236.41,237.21,236.21,236.58,22072.0,228.6236,229.3972,228.4301,228.788,22072.0
2022-01-27 15:30:00,236.54,236.78,236.3,236.46,39859.0,228.7493,228.9814,228.5172,228.6719,39859.0
2022-01-27 15:40:00,236.42,237.75,236.3,237.12,33556.0,228.6332,229.9194,228.5172,229.3102,33556.0
2022-01-27 15:50:00,236.97,237.06,236.4,236.7,116205.0,229.1651,229.2521,228.6139,228.904,116205.0
2022-01-28 09:30:00,237.49,238.44,235.56,236.21,127444.0,229.668,230.5867,227.8015,228.4301,127444.0
2022-01-28 09:40:00,236.37,236.5,235.31,235.79,66670.0,228.5849,228.7106,227.5598,228.024,66670.0
2022-01-28 09:50:00,235.66,236.75,235.05,236.75,72790.0,227.8983,228.9524,227.3083,228.9524,72790.0
2022-01-28 10:00:00,236.59,237.92,236.36,237.22,77912.0,228.7976,230.0838,228.5752,229.4069,77912.0
2022-01-28 10:10:00,237.22,238.75,237.22,238.75,64841.0,229.4069,230.8865,229.4069,230.8865,64841.0
2022-01-28 10:20:00,238.8,239.21,238.42,239.19,51010.0,230.9348,231.3313,230.5674,231.312,51010.0
2022-01-28 10:30:00,239.29,239.29,238.39,238.6,83155.0,231.4087,231.4087,230.5383,230.7414,83155.0
2022-01-28 10:40:00,238.58,239.49,237.76,239.43,37188.0,230.7221,231.6021,229.9291,231.5441,37188.0
2022-01-28 10:50:00,239.5,240.6,239.5,240.2,35570.0,231.6118,232.6756,231.6118,232.2887,35570.0
2022-01-28 11:00:00,240.3,240.3,239.52,239.78,22271.0,232.3854,232.3854,231.6311,231.8826,22271.0
2022-01-28 11:10:00,239.97,240.6,239.97,240.13,13292.0,232.0663,232.6756,232.0663,232.221,13292.0
2022-01-28 11:20:00,240.21,240.81,240.05,240.6,14557.0,232.2984,232.8786,232.1437,232.6756,14557.0
2022-01-28 11:30:00,240.56,241.34,240.38,241.24,19221.0,232.6369,233.3912,232.4628,233.2945,19221.0
2022-01-28 11:40:00,241.05,241.27,240.67,240.67,14683.0,233.1107,233.3235,232.7432,232.7432,14683.0
2022-01-28 11:50:00,240.7,241.53,240.68,241.36,25409.0,232.7723,233.5749,232.7529,233.4105,25409.0
2022-01-28 12:00:00,241.43,241.92,241.33,241.5,17463.0,233.4782,233.9521,233.3815,233.5459,17463.0
2022-01-28 12:10:00,241.41,241.48,240.94,241.14,18756.0,233.4589,233.5266,233.0044,233.1978,18756.0
2022-01-28 12:20:00,241.14,241.36,240.81,240.95,16076.0,233.1978,233.4105,232.8786,233.014,16076.0
2022-01-28 12:30:00,241.03,241.33,240.96,241.12,22953.0,233.0914,233.3815,233.0237,233.1784,22953.0
2022-01-28 12:40:00,241.03,241.21,240.87,241.19,11085.0,233.0914,233.2655,232.9367,233.2461,11085.0
2022-01-28 12:50:00,241.05,241.05,240.49,240.84,12188.0,233.1107,233.1107,232.5692,232.9076,12188.0
2022-01-28 13:00:00,240.76,241.47,240.7,241.47,24008.0,232.8303,233.5169,232.7723,233.5169,24008.0
2022-01-28 13:10:00,241.34,242.14,241.34,241.89,33401.0,233.3912,234.1648,233.3912,233.9231,33401.0
2022-01-28 13:20:00,241.7,241.93,241.38,241.61,13748.0,233.7393,233.9617,233.4299,233.6523,13748.0
2022-01-28 13:30:00,241.72,242.3,241.68,242.21,15983.0,233.7587,234.3196,233.72,234.2325,15983.0
2022-01-28 13:40:00,242.12,242.58,242.0,242.39,16813.0,234.1455,234.5903,234.0294,234.4066,16813.0
2022-01-28 13:50:00,242.53,242.53,242.01,242.01,17232.0,234.542,234.542,234.0391,234.0391,17232.0
2022-01-28 14:00:00,242.12,242.41,241.45,241.79,15289.0,234.1455,234.4259,233.4976,233.8264,15289.0
2022-01-28 14:10:00,241.72,241.72,241.0,241.13,15984.0,233.7587,233.7587,233.0624,233.1881,15984.0
2022-01-28 14:20:00,241.0,241.04,240.33,240.62,13690.0,233.0624,233.1011,232.4144,232.6949,13690.0
2022-01-28 14:30:00,240.62,241.12,240.33,241.12,21238.0,232.6949,233.1784,232.4144,233.1784,21238.0
2022-01-28 14:40:00,241.43,241.5,241.06,241.27,20927.0,233.4782,233.5459,233.1204,233.3235,20927.0
2022-01-28 14:50:00,241.19,242.01,241.14,242.01,21419.0,233.2461,234.0391,233.1978,234.0391,21419.0
2022-01-28 15:00:00,241.93,242.77,241.92,242.68,45297.0,233.9617,234.7741,233.9521,234.687,45297.0
2022-01-28 15:10:00,242.55,242.93,242.28,242.49,26756.0,234.5613,234.9288,234.3002,234.5033,26756.0
2022-01-28 15:20:00,242.42,243.17,242.3,242.73,43224.0,234.4356,235.1609,234.3196,234.7354,43224.0
2022-01-28 15:30:00,242.65,243.4,242.0,243.4,58071.0,234.658,235.3833,234.0294,235.3833,58071.0
2022-01-28 15:40:00,243.26,244.0,243.16,244.0,103500.0,235.2479,235.9636,235.1512,235.9636,103500.0
2022-01-28 15:50:00,243.96,245.22,243.74,245.07,320619.0,235.9249,237.1434,235.7121,236.9983,320619.0
2022-01-31 09:30:00,243.27,244.99,242.16,243.0,90792.0,235.2576,236.921,234.1842,234.9965,90792.0
2022-01-31 09:40:00,243.48,243.97,242.44,243.05,54023.0,235.4607,235.9346,234.4549,235.0449,54023.0
2022-01-31 09:50:00,243.18,243.43,242.68,242.89,32135.0,235.1706,235.4123,234.687,234.8901,32135.0
2022-01-31 10:00:00,242.9,243.55,242.74,243.38,41422.0,234.8998,235.5284,234.7451,235.364,41422.0
2022-01-31 10:10:00,243.28,244.13,242.75,243.51,33621.0,235.2673,236.0893,234.7547,235.4897,33621.0
2022-01-31 10:20:00,243.22,243.39,242.51,242.52,45290.0,235.2093,235.3737,234.5226,234.5323,45290.0
2022-01-31 10:30:00,242.52,242.99,242.15,242.23,51213.0,234.5323,234.9868,234.1745,234.2519,51213.0
2022-01-31 10:40:00,242.15,243.09,241.91,242.79,93525.0,234.1745,235.0835,233.9424,234.7934,93525.0
2022-01-31 10:50:00,242.9,243.33,242.47,242.83,43840.0,234.8998,235.3156,234.484,234.8321,43840.0
2022-01-31 11:00:00,242.97,243.31,242.58,243.12,25221.0,234.9675,235.2963,234.5903,235.1126,25221.0
2022-01-31 11:10:00,243.21,243.92,242.91,243.13,31576.0,235.1996,235.8862,234.9095,235.1222,31576.0
2022-01-31 11:20:00,243.31,243.38,242.76,243.0,30874.0,235.2963,235.364,234.7644,234.9965,30874.0
2022-01-31 11:30:00,242.99,243.25,242.69,243.17,45782.0,234.9868,235.2383,234.6967,235.1609,45782.0
2022-01-31 11:40:00,243.11,244.22,243.08,244.0,29759.0,235.1029,236.1763,235.0739,235.9636,29759.0
2022-01-31 11:50:00,244.0,244.07,243.44,243.71,24266.0,235.9636,236.0313,235.422,235.6831,24266.0
2022-01-31 12:00:00,243.71,243.81,243.11,243.3,21641.0,235.6831,235.7798,235.1029,235.2866,21641.0
2022-01-31 12:10:00,243.28,243.55,242.9,243.26,13987.0,235.2673,235.5284,234.8998,235.2479,13987.0
2022-01-31 12:20:00,243.22,243.22,242.81,243.0,33913.0,235.2093,235.2093,234.8128,234.9965,33913.0
2022-01-31 12:30:00,243.01,243.12,242.75,243.07,75674.0,235.0062,235.1126,234.7547,235.0642,75674.0
2022-01-31 12:40:00,242.99,243.59,242.95,243.51,18006.0,234.9868,235.5671,234.9482,235.4897,18006.0
2022-01-31 12:50:00,243.5,243.78,243.45,243.78,11980.0,235.48,235.7508,235.4317,235.7508,11980.0
2022-01-31 13:00:00,243.75,244.17,243.58,243.84,28026.0,235.7218,236.128,235.5574,235.8088,28026.0
2022-01-31 13:10:00,243.77,244.23,243.63,243.93,116041.0,235.7411,236.186,235.6058,235.8959,116041.0
2022-01-31 13:20:00,243.98,244.16,243.73,243.73,20584.0,235.9442,236.1183,235.7025,235.7025,20584.0
2022-01-31 13:30:00,243.76,244.09,243.57,243.91,21326.0,235.7315,236.0506,235.5477,235.8765,21326.0
2022-01-31 13:40:00,243.94,244.13,243.64,243.81,17600.0,235.9055,236.0893,235.6154,235.7798,17600.0
2022-01-31 13:50:00,243.77,244.12,243.77,243.97,18199.0,235.7411,236.0796,235.7411,235.9346,18199.0
2022-01-31 14:00:00,244.01,244.4,243.93,244.23,40789.0,235.9732,236.3504,235.8959,236.186,40789.0
2022-01-31 14:10:00,244.19,245.41,244.06,245.24,29890.0,236.1473,237.3271,236.0216,237.1627,29890.0
2022-01-31 14:20:00,245.17,245.43,244.72,244.88,27645.0,237.095,237.3465,236.6599,236.8146,27645.0
2022-01-31 14:30:00,244.88,245.19,244.88,245.16,19579.0,236.8146,237.1144,236.8146,237.0854,19579.0
2022-01-31 14:40:00,245.16,245.34,244.74,244.98,29993.0,237.0854,237.2594,236.6792,236.9113,29993.0
2022-01-31 14:50:00,244.99,245.02,244.58,245.02,34375.0,236.921,236.95,236.5245,236.95,34375.0
2022-01-31 15:00:00,244.89,245.1,244.35,244.36,22563.0,236.8243,237.0273,236.302,236.3117,22563.0
2022-01-31 15:10:00,244.54,244.54,243.86,243.96,23328.0,236.4858,236.4858,235.8282,235.9249,23328.0
2022-01-31 15:20:00,244.01,244.87,243.91,244.77,30845.0,235.9732,236.8049,235.8765,236.7082,30845.0
2022-01-31 15:30:00,244.65,245.11,244.4,244.71,30523.0,236.5922,237.037,236.3504,236.6502,30523.0
2022-01-31 15:40:00,244.73,245.09,244.5,245.05,40275.0,236.6695,237.0177,236.4471,236.979,40275.0
2022-01-31 15:50:00,245.08,245.49,244.92,245.31,320560.0,237.008,237.4045,236.8533,237.2304,320560.0
2022-02-01 09:30:00,247.05,247.71,246.42,247.24,79916.0,238.9131,239.5514,238.3039,239.0969,79916.0
2022-02-01 09:40:00,247.08,247.45,246.65,246.99,21942.0,238.9421,239.2999,238.5263,238.8551,21942.0
2022-02-01 09:50:00,247.14,247.14,245.18,245.83,40451.0,239.0001,239.0001,237.1047,237.7333,40451.0
2022-02-01 10:00:00,245.93,246.59,245.33,245.42,18111.0,237.83,238.4683,237.2498,237.3368,18111.0
2022-02-01 10:10:00,245.7,246.64,245.65,246.13,30855.0,237.6076,238.5166,237.5592,238.0234,30855.0
2022-02-01 10:20:00,246.09,246.71,245.8,245.92,25975.0,237.9847,238.5843,237.7043,237.8203,25975.0
2022-02-01 10:30:00,245.86,245.95,245.38,245.51,23995.0,237.7623,237.8493,237.2981,237.4238,23995.0
2022-02-01 10:40:00,245.6,245.81,245.1,245.46,14009.0,237.5109,237.714,237.0273,237.3755,14009.0
2022-02-01 10:50:00,245.27,246.47,245.27,246.42,19640.0,237.1917,238.3522,237.1917,238.3039,19640.0
2022-02-01 11:00:00,246.27,246.99,246.27,246.79,18972.0,238.1588,238.8551,238.1588,238.6617,18972.0
2022-02-01 11:10:00,246.79,246.86,245.28,245.43,17149.0,238.6617,238.7294,237.2014,237.3465,17149.0
2022-02-01 11:20:00,245.45,245.59,244.18,244.47,51081.0,237.3658,237.5012,236.1376,236.4181,51081.0
2022-02-01 11:30:00,244.41,244.43,243.26,243.64,33921.0,236.3601,236.3794,235.2479,235.6154,33921.0
2022-02-01 11:40:00,243.51,244.36,243.41,244.31,36531.0,235.4897,236.3117,235.393,236.2634,36531.0
2022-02-01 11:50:00,244.32,245.02,244.17,244.79,23608.0,236.273,236.95,236.128,236.7275,23608.0
2022-02-01 12:00:00,244.9,245.13,244.75,245.1,18903.0,236.8339,237.0564,236.6889,237.0273,18903.0
2022-02-01 12:10:00,245.1,245.33,244.93,245.21,12703.0,237.0273,237.2498,236.8629,237.1337,12703.0
2022-02-01 12:20:00,245.3,245.53,244.97,245.18,21120.0,237.2208,237.4432,236.9016,237.1047,21120.0
2022-02-01 12:30:00,245.12,245.28,244.69,245.28,20690.0,237.0467,237.2014,236.6308,237.2014,20690.0
2022-02-01 12:40:00,245.26,245.26,244.82,244.96,22551.0,237.1821,237.1821,236.7566,236.8919,22551.0
2022-02-01 12:50:00,245.08,245.73,244.99,245.7,13407.0,237.008,237.6366,236.921,237.6076,13407.0
2022-02-01 13:00:00,245.68,245.81,245.18,245.53,22525.0,237.5882,237.714,237.1047,237.4432,22525.0
2022-02-01 13:10:00,245.57,245.6,245.31,245.45,14170.0,237.4819,237.5109,237.2304,237.3658,14170.0
2022-02-01 13:20:00,245.45,245.65,245.35,245.63,9844.0,237.3658,237.5592,237.2691,237.5399,9844.0
2022-02-01 13:30:00,245.7,245.76,245.21,245.43,10771.0,237.6076,237.6656,237.1337,237.3465,10771.0
2022-02-01 13:40:00,245.49,245.88,245.49,245.8,10271.0,237.4045,237.7816,237.4045,237.7043,10271.0
2022-02-01 13:50:00,245.74,245.97,245.62,245.97,7863.0,237.6463,237.8687,237.5302,237.8687,7863.0
2022-02-01 14:00:00,245.99,246.27,245.91,246.07,18334.0,237.888,238.1588,237.8107,237.9654,18334.0
2022-02-01 14:10:00,246.15,246.23,245.71,245.71,15397.0,238.0428,238.1201,237.6172,237.6172,15397.0
2022-02-01 14:20:00,245.68,245.68,245.13,245.19,20446.0,237.5882,237.5882,237.0564,237.1144,20446.0
2022-02-01 14:30:00,245.26,245.72,245.26,245.67,20509.0,237.1821,237.6269,237.1821,237.5786,20509.0
2022-02-01 14:40:00,245.69,245.99,245.48,245.76,20498.0,237.5979,237.888,237.3948,237.6656,20498.0
2022-02-01 14:50:00,245.76,246.29,245.75,246.29,21234.0,237.6656,238.1781,237.6559,238.1781,21234.0
2022-02-01 15:00:00,246.29,247.09,246.29,247.05,35800.0,238.1781,238.9518,238.1781,238.9131,35800.0
2022-02-01 15:10:00,247.13,247.18,246.73,246.95,29875.0,238.9905,239.0388,238.6037,238.8164,29875.0
2022-02-01 15:20:00,247.0,247.65,247.0,247.56,22908.0,238.8648,239.4934,238.8648,239.4063,22908.0
2022-02-01 15:30:00,247.63,247.69,247.36,247.55,26228.0,239.474,239.532,239.2129,239.3966,26228.0
2022-02-01 15:40:00,247.51,248.12,247.33,248.0,64754.0,239.358,239.9479,239.1839,239.8318,64754.0
2022-02-01 15:50:00,248.08,248.84,248.04,248.31,273638.0,239.9092,240.6442,239.8705,240.1316,273638.0
2022-02-02 09:30:00,245.35,247.45,244.02,245.49,125300.0,237.2691,239.2999,235.9829,237.4045,125300.0
2022-02-02 09:40:00,245.34,246.58,245.0,246.39,44672.0,237.2594,238.4586,236.9306,238.2749,44672.0
2022-02-02 09:50:00,246.47,246.64,244.68,246.32,33732.0,238.3522,238.5166,236.6212,238.2072,33732.0
2022-02-02 10:00:00,246.61,248.47,246.61,248.18,41939.0,238.4876,240.2863,238.4876,240.0059,41939.0
2022-02-02 10:10:00,247.99,249.1,247.54,248.39,59785.0,239.8222,240.8956,239.387,240.209,59785.0
2022-02-02 10:20:00,248.1,248.49,247.25,248.16,28038.0,239.9285,240.3057,239.1065,239.9866,28038.0
2022-02-02 10:30:00,248.16,249.16,247.9,249.01,16135.0,239.9866,240.9536,239.7351,240.8086,16135.0
2022-02-02 10:40:00,249.05,249.12,248.2,248.73,28048.0,240.8472,240.9149,240.0252,240.5378,28048.0
2022-02-02 10:50:00,248.65,249.39,248.63,249.21,26682.0,240.4604,241.176,240.4411,241.002,26682.0
2022-02-02 11:00:00,249.31,249.93,249.01,249.01,41800.0,241.0987,241.6983,240.8086,240.8086,41800.0
2022-02-02 11:10:00,249.01,249.71,248.9,249.55,28781.0,240.8086,241.4855,240.7022,241.3308,28781.0
2022-02-02 11:20:00,249.55,249.84,249.15,249.48,34283.0,241.3308,241.6112,240.9439,241.2631,34283.0
2022-02-02 11:30:00,249.38,249.43,248.99,249.05,19891.0,241.1664,241.2147,240.7892,240.8472,19891.0
2022-02-02 11:40:00,248.81,249.44,248.72,249.29,19689.0,240.6151,241.2244,240.5281,241.0793,19689.0
2022-02-02 11:50:00,249.26,249.94,249.16,249.91,12225.0,241.0503,241.7079,240.9536,241.6789,12225.0
2022-02-02 12:00:00,249.8,250.14,249.76,249.96,14477.0,241.5725,241.9013,241.5339,241.7273,14477.0
2022-02-02 12:10:00,249.96,249.96,249.11,249.21,15363.0,241.7273,241.7273,240.9053,241.002,15363.0
2022-02-02 12:20:00,249.13,249.35,248.9,249.13,11660.0,240.9246,241.1374,240.7022,240.9246,11660.0
2022-02-02 12:30:00,249.01,249.85,248.97,249.82,15606.0,240.8086,241.6209,240.7699,241.5919,15606.0
2022-02-02 12:40:00,249.7,250.51,249.55,250.51,14736.0,241.4758,242.2592,241.3308,242.2592,14736.0
2022-02-02 12:50:00,250.52,250.75,250.28,250.75,8559.0,242.2688,242.4912,242.0367,242.4912,8559.0
2022-02-02 13:00:00,250.81,250.83,250.01,250.14,14097.0,242.5493,242.5686,241.7756,241.9013,14097.0
2022-02-02 13:10:00,250.15,250.48,250.02,250.41,12517.0,241.911,242.2301,241.7853,242.1624,12517.0
2022-02-02 13:20:00,250.48,250.58,249.68,249.78,13345.0,242.2301,242.3268,241.4565,241.5532,13345.0
2022-02-02 13:30:00,249.78,249.96,249.12,249.53,11079.0,241.5532,241.7273,240.9149,241.3114,11079.0
2022-02-02 13:40:00,249.46,249.67,249.4,249.44,7978.0,241.2437,241.4468,241.1857,241.2244,7978.0
2022-02-02 13:50:00,249.5,249.77,249.4,249.73,7580.0,241.2824,241.5435,241.1857,241.5048,7580.0
2022-02-02 14:00:00,249.76,250.18,249.65,250.01,12949.0,241.5339,241.94,241.4275,241.7756,12949.0
2022-02-02 14:10:00,249.99,250.15,249.73,250.14,9990.0,241.7563,241.911,241.5048,241.9013,9990.0
2022-02-02 14:20:00,250.09,250.99,249.82,250.8,24673.0,241.853,242.7233,241.5919,242.5396,24673.0
2022-02-02 14:30:00,250.82,251.14,250.75,251.02,37888.0,242.5589,242.8684,242.4912,242.7524,37888.0
2022-02-02 14:40:00,251.14,251.43,250.98,251.23,30543.0,242.8684,243.1489,242.7137,242.9554,30543.0
2022-02-02 14:50:00,251.27,251.38,251.0,251.25,16009.0,242.9941,243.1005,242.733,242.9748,16009.0
2022-02-02 15:00:00,251.25,251.48,251.03,251.1,13419.0,242.9748,243.1972,242.762,242.8297,13419.0
2022-02-02 15:10:00,251.03,251.69,250.97,251.63,20461.0,242.762,243.4003,242.704,243.3423,20461.0
2022-02-02 15:20:00,251.69,251.88,251.14,251.24,23770.0,243.4003,243.584,242.8684,242.9651,23770.0
2022-02-02 15:30:00,251.24,251.64,251.17,251.35,26066.0,242.9651,243.3519,242.8974,243.0715,26066.0
2022-02-02 15:40:00,251.37,251.65,251.01,251.47,43811.0,243.0908,243.3616,242.7427,243.1875,43811.0
2022-02-02 15:50:00,251.39,251.74,250.57,250.83,128710.0,243.1102,243.4486,242.3172,242.5686,128710.0
2022-02-03 09:30:00,247.5,248.12,241.1,243.93,247575.0,239.3483,239.9479,233.1591,235.8959,247575.0
2022-02-03 09:40:00,244.14,246.73,244.14,245.33,108398.0,236.099,238.6037,236.099,237.2498,108398.0
2022-02-03 09:50:00,245.45,246.43,244.18,244.18,45430.0,237.3658,238.3135,236.1376,236.1376,45430.0
2022-02-03 10:00:00,244.63,245.52,243.18,243.48,60363.0,236.5728,237.4335,235.1706,235.4607,60363.0
2022-02-03 10:10:00,243.51,244.35,242.87,242.96,59647.0,235.4897,236.302,234.8708,234.9578,59647.0
2022-02-03 10:20:00,242.96,243.33,242.02,242.65,106583.0,234.9578,235.3156,234.0488,234.658,106583.0
2022-02-03 10:30:00,242.47,243.37,242.35,242.94,40859.0,234.484,235.3543,234.3679,234.9385,40859.0
2022-02-03 10:40:00,242.94,244.44,242.81,244.13,45801.0,234.9385,236.3891,234.8128,236.0893,45801.0
2022-02-03 10:50:00,244.2,244.4,243.61,243.97,26334.0,236.157,236.3504,235.5864,235.9346,26334.0
2022-02-03 11:00:00,243.88,244.25,243.33,244.05,42161.0,235.8475,236.2053,235.3156,236.0119,42161.0
2022-02-03 11:10:00,243.91,244.5,243.86,244.47,20371.0,235.8765,236.4471,235.8282,236.4181,20371.0
2022-02-03 11:20:00,244.47,244.47,243.49,244.03,83069.0,236.4181,236.4181,235.4704,235.9926,83069.0
2022-02-03 11:30:00,244.03,245.85,243.89,245.77,51332.0,235.9926,237.7526,235.8572,237.6753,51332.0
2022-02-03 11:40:00,245.78,247.45,245.49,247.45,47527.0,237.6849,239.2999,237.4045,239.2999,47527.0
2022-02-03 11:50:00,247.43,247.77,246.61,247.44,41217.0,239.2806,239.6094,238.4876,239.2903,41217.0
2022-02-03 12:00:00,247.4,247.62,246.6,246.71,26082.0,239.2516,239.4643,238.4779,238.5843,26082.0
2022-02-03 12:10:00,246.88,247.41,246.73,246.87,24757.0,238.7487,239.2613,238.6037,238.739,24757.0
2022-02-03 12:20:00,246.84,247.34,246.73,247.18,28429.0,238.71,239.1936,238.6037,239.0388,28429.0
2022-02-03 12:30:00,247.18,247.18,245.43,245.54,20195.0,239.0388,239.0388,237.3465,237.4528,20195.0
2022-02-03 12:40:00,245.47,245.61,244.28,244.28,36706.0,237.3852,237.5205,236.2343,236.2343,36706.0
2022-02-03 12:50:00,244.28,244.51,243.5,244.42,25462.0,236.2343,236.4568,235.48,236.3697,25462.0
2022-02-03 13:00:00,244.42,244.84,244.01,244.15,24897.0,236.3697,236.7759,235.9732,236.1086,24897.0
2022-02-03 13:10:00,244.17,245.0,243.98,244.55,18802.0,236.128,236.9306,235.9442,236.4955,18802.0
2022-02-03 13:20:00,244.58,244.95,244.19,244.33,12771.0,236.5245,236.8823,236.1473,236.2827,12771.0
2022-02-03 13:30:00,244.34,244.4,243.83,244.21,16475.0,236.2924,236.3504,235.7992,236.1667,16475.0
2022-02-03 13:40:00,244.13,244.3,243.9,244.26,42015.0,236.0893,236.2537,235.8669,236.215,42015.0
2022-02-03 13:50:00,244.22,245.5,243.98,245.5,55829.0,236.1763,237.4142,235.9442,237.4142,55829.0
2022-02-03 14:00:00,245.29,245.6,245.03,245.42,18331.0,237.2111,237.5109,236.9596,237.3368,18331.0
2022-02-03 14:10:00,245.45,245.91,245.2,245.56,43884.0,237.3658,237.8107,237.124,237.4722,43884.0
2022-02-03 14:20:00,245.56,245.82,245.27,245.6,18898.0,237.4722,237.7236,237.1917,237.5109,18898.0
2022-02-03 14:30:00,245.5,245.56,244.47,244.47,24110.0,237.4142,237.4722,236.4181,236.4181,24110.0
2022-02-03 14:40:00,244.37,244.78,244.23,244.24,15068.0,236.3214,236.7179,236.186,236.1957,15068.0
2022-02-03 14:50:00,244.32,244.63,244.21,244.51,13770.0,236.273,236.5728,236.1667,236.4568,13770.0
2022-02-03 15:00:00,244.57,244.98,244.32,244.48,22010.0,236.5148,236.9113,236.273,236.4278,22010.0
2022-02-03 15:10:00,244.5,245.05,244.24,244.81,34509.0,236.4471,236.979,236.1957,236.7469,34509.0
2022-02-03 15:20:00,244.81,245.25,244.69,245.25,29620.0,236.7469,237.1724,236.6308,237.1724,29620.0
2022-02-03 15:30:00,245.18,245.34,244.65,245.05,39602.0,237.1047,237.2594,236.5922,236.979,39602.0
2022-02-03 15:40:00,244.99,245.31,244.76,245.23,68761.0,236.921,237.2304,236.6985,237.1531,68761.0
2022-02-03 15:50:00,245.22,245.25,244.33,244.81,311810.0,237.1434,237.1724,236.2827,236.7469,311810.0
2022-02-04 09:30:00,242.72,243.83,241.5,243.8,56287.0,234.7257,235.7992,233.5459,235.7702,56287.0
2022-02-04 09:40:00,243.46,243.97,242.67,242.68,66862.0,235.4414,235.9346,234.6774,234.687,66862.0
2022-02-04 09:50:00,242.87,243.07,241.22,241.31,111051.0,234.8708,235.0642,233.2751,233.3622,111051.0
2022-02-04 10:00:00,241.28,242.3,241.22,242.16,29370.0,233.3332,234.3196,233.2751,234.1842,29370.0
2022-02-04 10:10:00,242.16,243.51,242.15,243.26,35523.0,234.1842,235.4897,234.1745,235.2479,35523.0
2022-02-04 10:20:00,243.26,243.85,242.29,242.68,65752.0,235.2479,235.8185,234.3099,234.687,65752.0
2022-02-04 10:30:00,242.58,242.72,242.09,242.4,63949.0,234.5903,234.7257,234.1165,234.4163,63949.0
2022-02-04 10:40:00,242.4,242.67,241.76,242.03,77185.0,234.4163,234.6774,233.7973,234.0585,77185.0
2022-02-04 10:50:00,242.06,242.33,241.73,241.89,19367.0,234.0875,234.3486,233.7683,233.9231,19367.0
2022-02-04 11:00:00,241.77,243.02,241.76,242.78,13898.0,233.807,235.0158,233.7973,234.7838,13898.0
2022-02-04 11:10:00,242.59,243.62,242.59,243.01,16630.0,234.6,235.5961,234.6,235.0062,16630.0
2022-02-04 11:20:00,242.96,243.45,242.51,243.1,21286.0,234.9578,235.4317,234.5226,235.0932,21286.0
2022-02-04 11:30:00,243.15,243.31,242.61,242.69,21729.0,235.1416,235.2963,234.6193,234.6967,21729.0
2022-02-04 11:40:00,242.68,242.76,241.94,241.99,52862.0,234.687,234.7644,233.9714,234.0198,52862.0
2022-02-04 11:50:00,241.97,242.44,241.89,242.15,27464.0,234.0004,234.4549,233.9231,234.1745,27464.0
2022-02-04 12:00:00,242.17,242.7,241.89,242.54,20129.0,234.1938,234.7064,233.9231,234.5517,20129.0
2022-02-04 12:10:00,242.69,243.34,242.45,243.19,13017.0,234.6967,235.3253,234.4646,235.1802,13017.0
2022-02-04 12:20:00,243.33,243.4,242.79,242.82,41594.0,235.3156,235.3833,234.7934,234.8224,41594.0
2022-02-04 12:30:00,242.7,243.08,242.69,242.94,17363.0,234.7064,235.0739,234.6967,234.9385,17363.0
2022-02-04 12:40:00,242.95,243.1,242.47,242.57,16944.0,234.9482,235.0932,234.484,234.5807,16944.0
2022-02-04 12:50:00,242.58,242.96,242.54,242.95,15832.0,234.5903,234.9578,234.5517,234.9482,15832.0
2022-02-04 13:00:00,242.9,243.26,242.62,243.07,31874.0,234.8998,235.2479,234.629,235.0642,31874.0
2022-02-04 13:10:00,243.01,243.43,242.86,243.35,35140.0,235.0062,235.4123,234.8611,235.335,35140.0
2022-02-04 13:20:00,243.26,243.59,243.2,243.22,15630.0,235.2479,235.5671,235.1899,235.2093,15630.0
2022-02-04 13:30:00,243.2,243.37,242.67,242.83,24402.0,235.1899,235.3543,234.6774,234.8321,24402.0
2022-02-04 13:40:00,242.68,243.13,242.31,242.59,40185.0,234.687,235.1222,234.3292,234.6,40185.0
2022-02-04 13:50:00,242.59,242.85,242.55,242.6,31495.0,234.6,234.8514,234.5613,234.6097,31495.0
2022-02-04 14:00:00,242.6,242.66,241.66,241.73,34007.0,234.6097,234.6677,233.7006,233.7683,34007.0
2022-02-04 14:10:00,241.72,242.2,241.72,241.9,15768.0,233.7587,234.2229,233.7587,233.9327,15768.0
2022-02-04 14:20:00,241.81,242.14,241.77,241.96,19777.0,233.8457,234.1648,233.807,233.9908,19777.0
2022-02-04 14:30:00,241.97,242.93,241.96,242.9,26251.0,234.0004,234.9288,233.9908,234.8998,26251.0
2022-02-04 14:40:00,242.94,243.13,242.84,242.99,54811.0,234.9385,235.1222,234.8418,234.9868,54811.0
2022-02-04 14:50:00,243.04,243.25,242.8,243.19,16608.0,235.0352,235.2383,234.8031,235.1802,16608.0
2022-02-04 15:00:00,243.2,243.61,243.19,243.53,24007.0,235.1899,235.5864,235.1802,235.509,24007.0
2022-02-04 15:10:00,243.56,244.0,243.31,243.38,20458.0,235.5381,235.9636,235.2963,235.364,20458.0
2022-02-04 15:20:00,243.41,244.06,243.37,243.74,22805.0,235.393,236.0216,235.3543,235.7121,22805.0
2022-02-04 15:30:00,243.8,244.1,243.63,243.63,23183.0,235.7702,236.0603,235.6058,235.6058,23183.0
2022-02-04 15:40:00,243.49,243.65,242.51,242.64,100597.0,235.4704,235.6251,234.5226,234.6484,100597.0
2022-02-04 15:50:00,242.7,243.03,241.97,242.31,248532.0,234.7064,235.0255,234.0004,234.3292,248532.0
2022-02-07 09:30:00,242.41,242.77,241.11,241.5,66283.0,234.4259,234.7741,233.1688,233.5459,66283.0
2022-02-07 09:40:00,241.51,241.91,241.32,241.39,12915.0,233.5556,233.9424,233.3718,233.4395,12915.0
2022-02-07 09:50:00,241.41,242.01,241.16,241.6,17594.0,233.4589,234.0391,233.2171,233.6426,17594.0
2022-02-07 10:00:00,241.6,241.6,240.81,241.0,36852.0,233.6426,233.6426,232.8786,233.0624,36852.0
2022-02-07 10:10:00,240.92,241.09,240.4,240.58,20237.0,232.985,233.1494,232.4821,232.6562,20237.0
2022-02-07 10:20:00,240.54,241.18,240.3,240.52,20695.0,232.6175,233.2364,232.3854,232.5982,20695.0
2022-02-07 10:30:00,240.49,241.4,240.33,241.4,13181.0,232.5692,233.4492,232.4144,233.4492,13181.0
2022-02-07 10:40:00,241.18,241.18,240.76,240.96,10653.0,233.2364,233.2364,232.8303,233.0237,10653.0
2022-02-07 10:50:00,240.94,241.3,240.75,241.29,11060.0,233.0044,233.3525,232.8206,233.3428,11060.0
2022-02-07 11:00:00,241.21,241.75,241.21,241.38,12388.0,233.2655,233.7877,233.2655,233.4299,12388.0
2022-02-07 11:10:00,241.44,241.46,240.9,241.22,13812.0,233.4879,233.5072,232.9657,233.2751,13812.0
2022-02-07 11:20:00,241.21,241.38,240.85,240.94,23752.0,233.2655,233.4299,232.9173,233.0044,23752.0
2022-02-07 11:30:00,240.94,241.11,240.81,241.0,13677.0,233.0044,233.1688,232.8786,233.0624,13677.0
2022-02-07 11:40:00,241.0,241.03,240.81,240.91,18598.0,233.0624,233.0914,232.8786,232.9753,18598.0
2022-02-07 11:50:00,240.85,241.59,240.84,241.52,14664.0,232.9173,233.6329,232.9076,233.5653,14664.0
2022-02-07 12:00:00,241.5,241.54,241.15,241.4,15547.0,233.5459,233.5846,233.2074,233.4492,15547.0
2022-02-07 12:10:00,241.42,241.42,240.93,241.21,8701.0,233.4685,233.4685,232.9947,233.2655,8701.0
2022-02-07 12:20:00,241.28,241.63,241.17,241.19,8688.0,233.3332,233.6716,233.2268,233.2461,8688.0
2022-02-07 12:30:00,241.18,241.65,241.04,241.18,14310.0,233.2364,233.691,233.1011,233.2364,14310.0
2022-02-07 12:40:00,241.37,241.84,241.34,241.74,8711.0,233.4202,233.8747,233.3912,233.778,8711.0
2022-02-07 12:50:00,241.74,241.77,241.54,241.59,9879.0,233.778,233.807,233.5846,233.6329,9879.0
2022-02-07 13:00:00,241.6,242.23,241.47,242.05,14694.0,233.6426,234.2519,233.5169,234.0778,14694.0
2022-02-07 13:10:00,242.13,242.35,242.03,242.1,8733.0,234.1552,234.3679,234.0585,234.1261,8733.0
2022-02-07 13:20:00,242.04,242.39,242.04,242.37,8625.0,234.0681,234.4066,234.0681,234.3873,8625.0
2022-02-07 13:30:00,242.38,242.66,242.18,242.18,10463.0,234.3969,234.6677,234.2035,234.2035,10463.0
2022-02-07 13:40:00,242.24,242.3,241.58,241.58,14887.0,234.2615,234.3196,233.6233,233.6233,14887.0
2022-02-07 13:50:00,241.61,242.17,241.55,242.14,37060.0,233.6523,234.1938,233.5943,234.1648,37060.0
2022-02-07 14:00:00,242.14,242.28,242.01,242.11,11229.0,234.1648,234.3002,234.0391,234.1358,11229.0
2022-02-07 14:10:00,242.1,242.41,241.86,242.37,13869.0,234.1261,234.4259,233.8941,234.3873,13869.0
2022-02-07 14:20:00,242.33,242.49,242.26,242.49,14493.0,234.3486,234.5033,234.2809,234.5033,14493.0
2022-02-07 14:30:00,242.45,242.72,242.33,242.43,17155.0,234.4646,234.7257,234.3486,234.4453,17155.0
2022-02-07 14:40:00,242.43,242.89,242.39,242.87,18852.0,234.4453,234.8901,234.4066,234.8708,18852.0
2022-02-07 14:50:00,242.86,243.04,242.8,242.8,12377.0,234.8611,235.0352,234.8031,234.8031,12377.0
2022-02-07 15:00:00,242.76,243.29,242.76,243.13,13655.0,234.7644,235.277,234.7644,235.1222,13655.0
2022-02-07 15:10:00,243.09,243.46,243.08,243.23,12390.0,235.0835,235.4414,235.0739,235.2189,12390.0
2022-02-07 15:20:00,243.15,243.61,243.02,243.06,37136.0,235.1416,235.5864,235.0158,235.0545,37136.0
2022-02-07 15:30:00,243.09,243.77,243.08,243.22,73930.0,235.0835,235.7411,235.0739,235.2093,73930.0
2022-02-07 15:40:00,243.23,243.9,243.18,243.54,144868.0,235.2189,235.8669,235.1706,235.5187,144868.0
2022-02-07 15:50:00,243.54,244.03,243.01,243.51,467162.0,235.5187,235.9926,235.0062,235.4897,467162.0
2022-02-08 09:30:00,241.9,242.89,240.15,240.68,111478.0,233.9327,234.8901,232.2404,232.7529,111478.0
2022-02-08 09:40:00,240.67,240.75,238.88,238.88,59966.0,232.7432,232.8206,231.0122,231.0122,59966.0
2022-02-08 09:50:00,238.95,239.61,238.58,238.83,95880.0,231.0799,231.7182,230.7221,230.9638,95880.0
2022-02-08 10:00:00,238.76,238.97,238.41,238.49,35997.0,230.8962,231.0992,230.5577,230.635,35997.0
2022-02-08 10:10:00,238.45,238.57,237.81,237.81,75756.0,230.5964,230.7124,229.9774,229.9774,75756.0
2022-02-08 10:20:00,237.81,237.87,237.47,237.82,60433.0,229.9774,230.0355,229.6486,229.9871,60433.0
2022-02-08 10:30:00,237.81,237.88,237.49,237.55,47168.0,229.9774,230.0451,229.668,229.726,47168.0
2022-02-08 10:40:00,237.53,238.62,237.47,237.84,46626.0,229.7067,230.7608,229.6486,230.0065,46626.0
2022-02-08 10:50:00,237.83,238.07,237.65,237.68,33855.0,229.9968,230.2289,229.8227,229.8517,33855.0
2022-02-08 11:00:00,237.69,239.34,237.6,238.64,42004.0,229.8614,231.4571,229.7744,230.7801,42004.0
2022-02-08 11:10:00,238.55,239.38,238.0,239.09,23059.0,230.6931,231.4957,230.1612,231.2153,23059.0
2022-02-08 11:20:00,239.18,239.29,238.46,238.86,30773.0,231.3023,231.4087,230.606,230.9929,30773.0
2022-02-08 11:30:00,238.88,240.02,238.85,239.96,22024.0,231.0122,232.1147,230.9832,232.0566,22024.0
2022-02-08 11:40:00,240.01,240.05,239.46,239.5,28989.0,232.105,232.1437,231.5731,231.6118,28989.0
2022-02-08 11:50:00,239.4,239.56,238.89,239.35,50657.0,231.5151,231.6698,231.0219,231.4667,50657.0
2022-02-08 12:00:00,239.41,239.78,239.22,239.78,30719.0,231.5247,231.8826,231.341,231.8826,30719.0
2022-02-08 12:10:00,239.75,240.62,239.73,240.3,23196.0,231.8535,232.6949,231.8342,232.3854,23196.0
2022-02-08 12:20:00,240.36,240.58,240.29,240.45,11064.0,232.4435,232.6562,232.3758,232.5305,11064.0
2022-02-08 12:30:00,240.51,240.86,240.4,240.42,14062.0,232.5885,232.927,232.4821,232.5015,14062.0
2022-02-08 12:40:00,240.51,240.55,240.35,240.35,17564.0,232.5885,232.6272,232.4338,232.4338,17564.0
2022-02-08 12:50:00,240.4,240.54,240.04,240.04,15706.0,232.4821,232.6175,232.134,232.134,15706.0
2022-02-08 13:00:00,240.08,240.12,239.88,239.96,21992.0,232.1727,232.2114,231.9793,232.0566,21992.0
2022-02-08 13:10:00,239.93,240.1,239.73,240.0,13900.0,232.0276,232.192,231.8342,232.0953,13900.0
2022-02-08 13:20:00,239.9,240.03,239.77,239.87,14608.0,231.9986,232.1243,231.8729,231.9696,14608.0
2022-02-08 13:30:00,239.67,240.08,239.58,240.07,26304.0,231.7762,232.1727,231.6891,232.163,26304.0
2022-02-08 13:40:00,240.14,240.2,239.85,240.01,21715.0,232.2307,232.2887,231.9503,232.105,21715.0
2022-02-08 13:50:00,240.02,240.12,239.93,240.12,29118.0,232.1147,232.2114,232.0276,232.2114,29118.0
2022-02-08 14:00:00,240.14,240.17,239.79,239.85,28440.0,232.2307,232.2597,231.8922,231.9503,28440.0
2022-02-08 14:10:00,239.84,239.96,239.24,239.31,10527.0,231.9406,232.0566,231.3603,231.428,10527.0
2022-02-08 14:20:00,239.33,239.46,238.83,238.84,14131.0,231.4474,231.5731,230.9638,230.9735,14131.0
2022-02-08 14:30:00,238.78,239.18,238.71,239.07,33541.0,230.9155,231.3023,230.8478,231.1959,33541.0
2022-02-08 14:40:00,239.04,239.22,238.97,239.22,15649.0,231.1669,231.341,231.0992,231.341,15649.0
2022-02-08 14:50:00,239.17,239.43,239.0,239.0,6838.0,231.2927,231.5441,231.1282,231.1282,6838.0
2022-02-08 15:00:00,238.99,239.28,238.91,239.1,23765.0,231.1186,231.399,231.0412,231.225,23765.0
2022-02-08 15:10:00,239.09,240.03,239.08,240.03,27882.0,231.2153,232.1243,231.2056,232.1243,27882.0
2022-02-08 15:20:00,239.95,239.95,239.39,239.55,13685.0,232.047,232.047,231.5054,231.6601,13685.0
2022-02-08 15:30:00,239.5,239.77,239.43,239.66,24126.0,231.6118,231.8729,231.5441,231.7665,24126.0
2022-02-08 15:40:00,239.71,239.85,239.39,239.77,40799.0,231.8149,231.9503,231.5054,231.8729,40799.0
2022-02-08 15:50:00,239.83,240.32,239.56,239.87,185438.0,231.9309,232.4048,231.6698,231.9696,185438.0
2022-02-09 09:30:00,241.26,242.94,241.06,242.53,43471.0,233.3138,234.9385,233.1204,234.542,43471.0
2022-02-09 09:40:00,242.63,243.79,242.63,243.73,21290.0,234.6387,235.7605,234.6387,235.7025,21290.0
2022-02-09 09:50:00,243.52,244.4,243.35,244.03,30004.0,235.4994,236.3504,235.335,235.9926,30004.0
2022-02-09 10:00:00,243.98,244.37,243.65,243.86,22380.0,235.9442,236.3214,235.6251,235.8282,22380.0
2022-02-09 10:10:00,243.89,243.96,243.33,243.77,52872.0,235.8572,235.9249,235.3156,235.7411,52872.0
2022-02-09 10:20:00,243.67,244.27,243.49,243.51,27411.0,235.6444,236.2247,235.4704,235.4897,27411.0
2022-02-09 10:30:00,243.64,243.68,243.34,243.5,18443.0,235.6154,235.6541,235.3253,235.48,18443.0
2022-02-09 10:40:00,243.54,244.07,243.29,243.87,19525.0,235.5187,236.0313,235.277,235.8379,19525.0
2022-02-09 10:50:00,243.83,244.41,243.77,244.33,15314.0,235.7992,236.3601,235.7411,236.2827,15314.0
2022-02-09 11:00:00,244.36,244.46,243.94,243.95,11336.0,236.3117,236.4084,235.9055,235.9152,11336.0
2022-02-09 11:10:00,243.93,244.06,243.41,243.57,12835.0,235.8959,236.0216,235.393,235.5477,12835.0
2022-02-09 11:20:00,243.53,244.0,243.53,243.7,12338.0,235.509,235.9636,235.509,235.6734,12338.0
2022-02-09 11:30:00,243.75,244.03,243.72,243.83,10826.0,235.7218,235.9926,235.6928,235.7992,10826.0
2022-02-09 11:40:00,243.82,243.82,243.54,243.77,9936.0,235.7895,235.7895,235.5187,235.7411,9936.0
2022-02-09 11:50:00,243.78,243.84,243.64,243.69,6838.0,235.7508,235.8088,235.6154,235.6638,6838.0
2022-02-09 12:00:00,243.69,243.7,243.06,243.1,15176.0,235.6638,235.6734,235.0545,235.0932,15176.0
2022-02-09 12:10:00,243.12,243.12,242.7,242.7,9153.0,235.1126,235.1126,234.7064,234.7064,9153.0
2022-02-09 12:20:00,242.84,243.16,242.74,242.89,18805.0,234.8418,235.1512,234.7451,234.8901,18805.0
2022-02-09 12:30:00,243.01,243.69,242.92,243.67,9281.0,235.0062,235.6638,234.9191,235.6444,9281.0
2022-02-09 12:40:00,243.8,243.81,243.16,243.35,9680.0,235.7702,235.7798,235.1512,235.335,9680.0
2022-02-09 12:50:00,243.35,243.76,243.32,243.76,17720.0,235.335,235.7315,235.306,235.7315,17720.0
2022-02-09 13:00:00,243.66,243.83,243.5,243.5,8155.0,235.6348,235.7992,235.48,235.48,8155.0
2022-02-09 13:10:00,243.6,243.68,243.2,243.34,17013.0,235.5767,235.6541,235.1899,235.3253,17013.0
2022-02-09 13:20:00,243.31,243.35,243.03,243.03,5935.0,235.2963,235.335,235.0255,235.0255,5935.0
2022-02-09 13:30:00,243.13,243.32,243.07,243.08,10664.0,235.1222,235.306,235.0642,235.0739,10664.0
2022-02-09 13:40:00,243.14,243.49,243.13,243.26,22775.0,235.1319,235.4704,235.1222,235.2479,22775.0
2022-02-09 13:50:00,243.28,243.49,243.01,243.31,20200.0,235.2673,235.4704,235.0062,235.2963,20200.0
2022-02-09 14:00:00,243.29,243.44,243.14,243.25,6494.0,235.277,235.422,235.1319,235.2383,6494.0
2022-02-09 14:10:00,243.2,243.35,243.19,243.23,5803.0,235.1899,235.335,235.1802,235.2189,5803.0
2022-02-09 14:20:00,243.32,243.33,243.15,243.18,8378.0,235.306,235.3156,235.1416,235.1706,8378.0
2022-02-09 14:30:00,243.3,243.45,243.16,243.39,18560.0,235.2866,235.4317,235.1512,235.3737,18560.0
2022-02-09 14:40:00,243.36,243.6,243.31,243.5,7461.0,235.3446,235.5767,235.2963,235.48,7461.0
2022-02-09 14:50:00,243.53,243.58,243.3,243.42,7639.0,235.509,235.5574,235.2866,235.4027,7639.0
2022-02-09 15:00:00,243.41,243.41,242.54,242.54,10726.0,235.393,235.393,234.5517,234.5517,10726.0
2022-02-09 15:10:00,242.53,242.67,242.25,242.39,9763.0,234.542,234.6774,234.2712,234.4066,9763.0
2022-02-09 15:20:00,242.42,242.84,242.37,242.84,11109.0,234.4356,234.8418,234.3873,234.8418,11109.0
2022-02-09 15:30:00,242.93,243.12,242.73,242.9,15341.0,234.9288,235.1126,234.7354,234.8998,15341.0
2022-02-09 15:40:00,242.93,242.95,242.4,242.86,24832.0,234.9288,234.9482,234.4163,234.8611,24832.0
2022-02-09 15:50:00,242.88,243.38,242.58,243.29,154797.0,234.8805,235.364,234.5903,235.277,154797.0
2022-02-10 09:30:00,239.9,240.72,238.82,240.17,37384.0,231.9986,232.7916,230.9542,232.2597,37384.0
2022-02-10 09:40:00,240.18,241.27,240.17,241.0,13771.0,232.2694,233.3235,232.2597,233.0624,13771.0
2022-02-10 09:50:00,241.01,242.12,241.0,242.07,16017.0,233.072,234.1455,233.0624,234.0971,16017.0
2022-02-10 10:00:00,242.15,242.79,242.04,242.73,14382.0,234.1745,234.7934,234.0681,234.7354,14382.0
2022-02-10 10:10:00,242.64,242.81,242.06,242.45,21314.0,234.6484,234.8128,234.0875,234.4646,21314.0
2022-02-10 10:20:00,242.53,242.58,242.0,242.58,17316.0,234.542,234.5903,234.0294,234.5903,17316.0
2022-02-10 10:30:00,242.59,243.14,242.3,243.14,27800.0,234.6,235.1319,234.3196,235.1319,27800.0
2022-02-10 10:40:00,243.33,244.09,243.11,243.47,20260.0,235.3156,236.0506,235.1029,235.451,20260.0
2022-02-10 10:50:00,243.36,243.37,242.49,242.77,33588.0,235.3446,235.3543,234.5033,234.7741,33588.0
2022-02-10 11:00:00,242.68,243.71,242.58,243.67,14259.0,234.687,235.6831,234.5903,235.6444,14259.0
2022-02-10 11:10:00,243.7,243.7,243.11,243.18,13924.0,235.6734,235.6734,235.1029,235.1706,13924.0
2022-02-10 11:20:00,243.26,243.41,242.84,243.15,15435.0,235.2479,235.393,234.8418,235.1416,15435.0
2022-02-10 11:30:00,243.16,243.26,241.92,241.93,16439.0,235.1512,235.2479,233.9521,233.9617,16439.0
2022-02-10 11:40:00,242.12,243.39,242.09,242.84,11761.0,234.1455,235.3737,234.1165,234.8418,11761.0
2022-02-10 11:50:00,242.84,243.32,242.62,242.9,8424.0,234.8418,235.306,234.629,234.8998,8424.0
2022-02-10 12:00:00,242.85,243.18,242.7,242.8,7755.0,234.8514,235.1706,234.7064,234.8031,7755.0
2022-02-10 12:10:00,242.95,243.27,242.4,243.22,32657.0,234.9482,235.2576,234.4163,235.2093,32657.0
2022-02-10 12:20:00,243.18,243.64,243.18,243.43,17919.0,235.1706,235.6154,235.1706,235.4123,17919.0
2022-02-10 12:30:00,243.36,243.67,243.35,243.59,6553.0,235.3446,235.6444,235.335,235.5671,6553.0
2022-02-10 12:40:00,243.64,243.72,242.03,242.63,13644.0,235.6154,235.6928,234.0585,234.6387,13644.0
2022-02-10 12:50:00,242.54,242.54,241.62,242.08,6322.0,234.5517,234.5517,233.662,234.1068,6322.0
2022-02-10 13:00:00,242.04,242.55,241.89,242.38,10115.0,234.0681,234.5613,233.9231,234.3969,10115.0
2022-02-10 13:10:00,242.56,242.6,241.66,241.66,8505.0,234.571,234.6097,233.7006,233.7006,8505.0
2022-02-10 13:20:00,241.82,242.09,241.5,241.61,9502.0,233.8554,234.1165,233.5459,233.6523,9502.0
2022-02-10 13:30:00,241.5,241.62,240.82,241.31,16064.0,233.5459,233.662,232.8883,233.3622,16064.0
2022-02-10 13:40:00,241.43,241.59,241.16,241.23,12474.0,233.4782,233.6329,233.2171,233.2848,12474.0
2022-02-10 13:50:00,241.16,241.16,240.96,240.97,7546.0,233.2171,233.2171,233.0237,233.0334,7546.0
2022-02-10 14:00:00,241.22,241.3,240.52,240.55,11565.0,233.2751,233.3525,232.5982,232.6272,11565.0
2022-02-10 14:10:00,240.62,240.62,239.73,239.73,13086.0,232.6949,232.6949,231.8342,231.8342,13086.0
2022-02-10 14:20:00,239.81,240.35,239.61,240.0,11282.0,231.9116,232.4338,231.7182,232.0953,11282.0
2022-02-10 14:30:00,240.07,240.11,239.65,240.0,14416.0,232.163,232.2017,231.7568,232.0953,14416.0
2022-02-10 14:40:00,239.84,240.09,239.56,239.56,11776.0,231.9406,232.1823,231.6698,231.6698,11776.0
2022-02-10 14:50:00,239.59,239.59,239.06,239.06,7372.0,231.6988,231.6988,231.1863,231.1863,7372.0
2022-02-10 15:00:00,239.38,239.56,238.98,239.5,11819.0,231.4957,231.6698,231.1089,231.6118,11819.0
2022-02-10 15:10:00,239.58,239.81,239.34,239.44,11784.0,231.6891,231.9116,231.4571,231.5538,11784.0
2022-02-10 15:20:00,239.38,239.62,239.25,239.28,14682.0,231.4957,231.7278,231.37,231.399,14682.0
2022-02-10 15:30:00,239.27,239.33,238.8,239.0,25455.0,231.3894,231.4474,230.9348,231.1282,25455.0
2022-02-10 15:40:00,239.08,239.09,238.13,238.33,33384.0,231.2056,231.2153,230.2869,230.4803,33384.0
2022-02-10 15:50:00,238.23,239.76,238.11,239.64,177546.0,230.3836,231.8632,230.2676,231.7472,177546.0
2022-02-11 09:30:00,239.23,239.5,238.03,239.0,39282.0,231.3507,231.6118,230.1902,231.1282,39282.0
2022-02-11 09:40:00,238.84,240.27,238.84,240.13,17321.0,230.9735,232.3564,230.9735,232.221,17321.0
2022-02-11 09:50:00,240.15,240.5,239.59,240.27,16321.0,232.2404,232.5788,231.6988,232.3564,16321.0
2022-02-11 10:00:00,240.63,240.63,239.13,240.24,19523.0,232.7046,232.7046,231.254,232.3274,19523.0
2022-02-11 10:10:00,240.27,240.42,239.81,240.39,16736.0,232.3564,232.5015,231.9116,232.4725,16736.0
2022-02-11 10:20:00,240.39,240.62,240.15,240.16,8060.0,232.4725,232.6949,232.2404,232.25,8060.0
2022-02-11 10:30:00,240.16,240.26,239.2,239.37,11784.0,232.25,232.3467,231.3217,231.4861,11784.0
2022-02-11 10:40:00,239.38,239.59,238.96,238.96,14165.0,231.4957,231.6988,231.0896,231.0896,14165.0
2022-02-11 10:50:00,239.14,239.15,238.26,238.43,10181.0,231.2636,231.2733,230.4126,230.577,10181.0
2022-02-11 11:00:00,238.43,238.57,237.57,237.57,21628.0,230.577,230.7124,229.7453,229.7453,21628.0
2022-02-11 11:10:00,237.58,237.85,237.11,237.23,47831.0,229.755,230.0161,229.3005,229.4165,47831.0
2022-02-11 11:20:00,237.23,237.28,236.89,237.15,23591.0,229.4165,229.4649,229.0877,229.3392,23591.0
2022-02-11 11:30:00,237.27,237.48,236.94,237.09,14911.0,229.4552,229.6583,229.1361,229.2812,14911.0
2022-02-11 11:40:00,237.07,237.27,236.95,237.2,15770.0,229.2618,229.4552,229.1458,229.3875,15770.0
2022-02-11 11:50:00,237.1,237.19,236.84,237.17,33538.0,229.2908,229.3779,229.0394,229.3585,33538.0
2022-02-11 12:00:00,237.11,237.58,236.86,237.44,15382.0,229.3005,229.755,229.0587,229.6196,15382.0
2022-02-11 12:10:00,237.48,237.68,237.05,237.05,9229.0,229.6583,229.8517,229.2425,229.2425,9229.0
2022-02-11 12:20:00,237.21,237.22,236.94,237.05,7858.0,229.3972,229.4069,229.1361,229.2425,7858.0
2022-02-11 12:30:00,237.07,237.25,236.9,237.06,13978.0,229.2618,229.4359,229.0974,229.2521,13978.0
2022-02-11 12:40:00,237.13,237.25,237.01,237.03,2816.0,229.3198,229.4359,229.2038,229.2231,2816.0
2022-02-11 12:50:00,237.03,237.24,236.97,237.15,10810.0,229.2231,229.4262,229.1651,229.3392,10810.0
2022-02-11 13:00:00,237.28,237.57,237.17,237.57,7806.0,229.4649,229.7453,229.3585,229.7453,7806.0
2022-02-11 13:10:00,237.71,237.71,237.05,237.26,4087.0,229.8807,229.8807,229.2425,229.4456,4087.0
2022-02-11 13:20:00,237.28,237.31,236.95,237.0,13901.0,229.4649,229.4939,229.1458,229.1941,13901.0
2022-02-11 13:30:00,237.0,237.0,235.81,235.81,19395.0,229.1941,229.1941,228.0433,228.0433,19395.0
2022-02-11 13:40:00,235.78,236.05,234.85,235.08,30232.0,228.0143,228.2754,227.1149,227.3374,30232.0
2022-02-11 13:50:00,235.31,236.0,235.01,235.7,29860.0,227.5598,228.2271,227.2697,227.9369,29860.0
2022-02-11 14:00:00,235.53,236.72,235.5,236.04,28731.0,227.7725,228.9233,227.7435,228.2657,28731.0
2022-02-11 14:10:00,236.25,236.83,235.71,236.59,30928.0,228.4688,229.0297,227.9466,228.7976,30928.0
2022-02-11 14:20:00,236.58,237.29,236.15,236.56,51173.0,228.788,229.4746,228.3721,228.7686,51173.0
2022-02-11 14:30:00,236.56,237.48,236.56,236.98,15526.0,228.7686,229.6583,228.7686,229.1748,15526.0
2022-02-11 14:40:00,237.02,237.23,236.32,236.33,58072.0,229.2135,229.4165,228.5365,228.5462,58072.0
2022-02-11 14:50:00,236.33,236.56,235.55,236.38,39563.0,228.5462,228.7686,227.7919,228.5945,39563.0
2022-02-11 15:00:00,236.45,236.97,236.28,236.42,17370.0,228.6622,229.1651,228.4978,228.6332,17370.0
2022-02-11 15:10:00,236.59,236.59,235.93,236.03,18877.0,228.7976,228.7976,228.1594,228.2561,18877.0
2022-02-11 15:20:00,236.04,236.32,235.92,236.26,34589.0,228.2657,228.5365,228.1497,228.4785,34589.0
2022-02-11 15:30:00,236.12,236.25,235.34,235.86,41547.0,228.3431,228.4688,227.5888,228.0917,41547.0
2022-02-11 15:40:00,235.87,237.0,235.62,236.83,78315.0,228.1013,229.1941,227.8596,229.0297,78315.0
2022-02-11 15:50:00,236.78,236.78,235.62,235.63,189991.0,228.9814,228.9814,227.8596,227.8692,189991.0
2022-02-14 09:30:00,234.0,236.88,233.7,235.03,108735.0,227.2379,230.0346,226.9465,228.2381,108735.0
2022-02-14 09:40:00,235.31,235.71,234.59,234.59,41641.0,228.51,228.8985,227.8108,227.8108,41641.0
2022-02-14 09:50:00,234.63,234.99,234.08,234.98,37609.0,227.8497,228.1993,227.3156,228.1895,37609.0
2022-02-14 10:00:00,234.92,235.3,233.9,233.95,46278.0,228.1313,228.5003,227.1408,227.1893,46278.0
2022-02-14 10:10:00,233.91,234.38,232.47,233.47,31740.0,227.1505,227.6069,225.7521,226.7232,31740.0
2022-02-14 10:20:00,233.16,233.79,233.1,233.37,22015.0,226.4221,227.0339,226.3639,226.6261,22015.0
2022-02-14 10:30:00,233.47,233.62,232.67,232.85,24366.0,226.7232,226.8688,225.9463,226.1211,24366.0
2022-02-14 10:40:00,232.85,233.05,232.46,232.5,26628.0,226.1211,226.3153,225.7424,225.7812,26628.0
2022-02-14 10:50:00,232.5,232.75,232.13,232.44,35921.0,225.7812,226.024,225.4219,225.7229,35921.0
2022-02-14 11:00:00,232.43,232.91,232.25,232.39,23676.0,225.7132,226.1794,225.5384,225.6744,23676.0
2022-02-14 11:10:00,232.58,232.58,231.87,232.5,23860.0,225.8589,225.8589,225.1694,225.7812,23860.0
2022-02-14 11:20:00,232.43,232.8,232.06,232.53,22590.0,225.7132,226.0725,225.3539,225.8103,22590.0
2022-02-14 11:30:00,232.52,233.11,232.29,232.87,24583.0,225.8006,226.3736,225.5773,226.1405,24583.0
2022-02-14 11:40:00,232.88,233.48,232.8,233.48,38540.0,226.1502,226.7329,226.0725,226.7329,38540.0
2022-02-14 11:50:00,233.5,233.64,233.16,233.41,19287.0,226.7523,226.8883,226.4221,226.6649,19287.0
2022-02-14 12:00:00,233.47,233.74,233.28,233.43,16213.0,226.7232,226.9854,226.5387,226.6843,16213.0
2022-02-14 12:10:00,233.37,233.86,233.29,233.8,15778.0,226.6261,227.1019,226.5484,227.0436,15778.0
2022-02-14 12:20:00,233.81,234.3,233.81,234.23,14525.0,227.0534,227.5292,227.0534,227.4612,14525.0
2022-02-14 12:30:00,234.35,234.65,234.23,234.55,15159.0,227.5778,227.8691,227.4612,227.772,15159.0
2022-02-14 12:40:00,234.55,235.24,234.55,234.76,19095.0,227.772,228.442,227.772,227.9759,19095.0
2022-02-14 12:50:00,234.76,234.99,234.65,234.76,14193.0,227.9759,228.1993,227.8691,227.9759,14193.0
2022-02-14 13:00:00,234.76,235.05,234.59,234.72,13358.0,227.9759,228.2575,227.8108,227.9371,13358.0
2022-02-14 13:10:00,234.8,234.92,234.67,234.87,16352.0,228.0147,228.1313,227.8885,228.0827,16352.0
2022-02-14 13:20:00,234.88,234.93,234.57,234.65,12667.0,228.0924,228.141,227.7914,227.8691,12667.0
2022-02-14 13:30:00,234.66,234.71,234.1,234.71,18471.0,227.8788,227.9273,227.335,227.9273,18471.0
2022-02-14 13:40:00,234.66,234.67,234.05,234.12,18815.0,227.8788,227.8885,227.2864,227.3544,18815.0
2022-02-14 13:50:00,233.97,234.06,232.86,233.18,29179.0,227.2087,227.2961,226.1308,226.4416,29179.0
2022-02-14 14:00:00,233.19,233.37,232.82,233.13,30570.0,226.4513,226.6261,226.092,226.393,30570.0
2022-02-14 14:10:00,233.14,233.42,232.94,233.0,27239.0,226.4027,226.6746,226.2085,226.2668,27239.0
2022-02-14 14:20:00,233.08,234.16,232.98,233.69,25420.0,226.3445,227.3932,226.2473,226.9368,25420.0
2022-02-14 14:30:00,233.48,234.31,233.29,233.76,25695.0,226.7329,227.5389,226.5484,227.0048,25695.0
2022-02-14 14:40:00,233.71,234.08,233.58,233.81,28794.0,226.9562,227.3156,226.83,227.0534,28794.0
2022-02-14 14:50:00,233.85,234.64,233.73,234.18,13812.0,227.0922,227.8594,226.9757,227.4127,13812.0
2022-02-14 15:00:00,234.18,234.32,233.7,234.3,19233.0,227.4127,227.5486,226.9465,227.5292,19233.0
2022-02-14 15:10:00,234.3,234.76,234.1,234.11,23009.0,227.5292,227.9759,227.335,227.3447,23009.0
2022-02-14 15:20:00,234.17,234.78,234.07,234.26,43615.0,227.403,227.9953,227.3058,227.4904,43615.0
2022-02-14 15:30:00,234.29,235.13,234.16,235.05,77514.0,227.5195,228.3352,227.3932,228.2575,77514.0
2022-02-14 15:40:00,235.02,235.42,234.66,235.2,52148.0,228.2284,228.6168,227.8788,228.4032,52148.0
2022-02-14 15:50:00,235.08,235.25,234.47,234.68,140972.0,228.2867,228.4517,227.6943,227.8982,140972.0
2022-02-15 09:30:00,236.65,239.19,236.65,238.72,64931.0,229.8113,232.2779,229.8113,231.8215,64931.0
2022-02-15 09:40:00,238.93,241.77,238.69,240.63,80768.0,232.0254,234.7833,231.7923,233.6763,80768.0
2022-02-15 09:50:00,240.14,240.56,239.29,239.9,41450.0,233.2004,233.6083,232.375,232.9674,41450.0
2022-02-15 10:00:00,239.97,240.2,239.36,239.69,25587.0,233.0353,233.2587,232.443,232.7634,25587.0
2022-02-15 10:10:00,239.85,240.9,239.64,240.84,56467.0,232.9188,233.9385,232.7149,233.8802,56467.0
2022-02-15 10:20:00,240.79,241.85,240.79,241.83,50699.0,233.8316,234.861,233.8316,234.8416,50699.0
2022-02-15 10:30:00,241.77,242.38,241.37,242.12,40027.0,234.7833,235.3757,234.3949,235.1232,40027.0
2022-02-15 10:40:00,242.1,243.32,241.85,243.31,44150.0,235.1038,236.2885,234.861,236.2788,44150.0
2022-02-15 10:50:00,243.35,243.7,243.02,243.15,39092.0,236.3177,236.6576,235.9972,236.1234,39092.0
2022-02-15 11:00:00,243.15,243.45,242.81,243.27,31812.0,236.1234,236.4148,235.7933,236.24,31812.0
2022-02-15 11:10:00,243.27,243.29,242.55,242.65,27952.0,236.24,236.2594,235.5408,235.6379,27952.0
2022-02-15 11:20:00,242.6,243.13,242.56,242.92,40554.0,235.5893,236.104,235.5505,235.9001,40554.0
2022-02-15 11:30:00,242.93,243.91,242.88,243.53,37377.0,235.9098,236.8615,235.8613,236.4925,37377.0
2022-02-15 11:40:00,243.57,243.83,243.01,243.05,17682.0,236.5313,236.7838,235.9875,236.0263,17682.0
2022-02-15 11:50:00,243.11,243.36,242.96,243.25,32097.0,236.0846,236.3274,235.9389,236.2206,32097.0
2022-02-15 12:00:00,243.19,243.38,242.97,243.05,15330.0,236.1623,236.3468,235.9487,236.0263,15330.0
2022-02-15 12:10:00,243.04,243.18,242.75,242.97,23861.0,236.0166,236.1526,235.735,235.9487,23861.0
2022-02-15 12:20:00,242.97,243.36,242.97,243.18,17699.0,235.9487,236.3274,235.9487,236.1526,17699.0
2022-02-15 12:30:00,243.13,243.24,242.91,243.03,16148.0,236.104,236.2108,235.8904,236.0069,16148.0
2022-02-15 12:40:00,242.96,243.21,242.83,242.98,52593.0,235.9389,236.1817,235.8127,235.9584,52593.0
2022-02-15 12:50:00,243.01,243.15,242.58,242.94,24826.0,235.9875,236.1234,235.5699,235.9195,24826.0
2022-02-15 13:00:00,242.93,243.34,242.85,243.34,26652.0,235.9098,236.308,235.8321,236.308,26652.0
2022-02-15 13:10:00,243.29,243.71,243.21,243.59,25832.0,236.2594,236.6673,236.1817,236.5507,25832.0
2022-02-15 13:20:00,243.63,244.1,243.57,244.03,39045.0,236.5896,237.046,236.5313,236.978,39045.0
2022-02-15 13:30:00,243.99,244.06,243.83,244.06,15650.0,236.9392,237.0072,236.7838,237.0072,15650.0
2022-02-15 13:40:00,244.02,244.43,243.95,244.43,21627.0,236.9683,237.3665,236.9003,237.3665,21627.0
2022-02-15 13:50:00,244.39,244.5,244.3,244.5,21520.0,237.3276,237.4344,237.2402,237.4344,21520.0
2022-02-15 14:00:00,244.51,244.51,243.78,243.93,28936.0,237.4441,237.4441,236.7352,236.8809,28936.0
2022-02-15 14:10:00,243.96,244.6,243.74,244.6,18505.0,236.91,237.5315,236.6964,237.5315,18505.0
2022-02-15 14:20:00,244.54,244.79,244.06,244.35,32570.0,237.4733,237.7161,237.0072,237.2888,32570.0
2022-02-15 14:30:00,244.29,244.44,244.0,244.3,26109.0,237.2305,237.3762,236.9489,237.2402,26109.0
2022-02-15 14:40:00,244.3,244.6,244.06,244.37,25670.0,237.2402,237.5315,237.0072,237.3082,25670.0
2022-02-15 14:50:00,244.35,244.44,243.93,243.93,25253.0,237.2888,237.3762,236.8809,236.8809,25253.0
2022-02-15 15:00:00,243.96,244.39,243.96,244.36,22888.0,236.91,237.3276,236.91,237.2985,22888.0
2022-02-15 15:10:00,244.32,244.4,243.92,243.92,29806.0,237.2596,237.3373,236.8712,236.8712,29806.0
2022-02-15 15:20:00,243.9,244.17,243.85,244.14,27058.0,236.8518,237.114,236.8032,237.0848,27058.0
2022-02-15 15:30:00,244.1,244.14,243.4,243.5,81839.0,237.046,237.0848,236.3662,236.4633,81839.0
2022-02-15 15:40:00,243.57,244.13,243.26,244.13,91722.0,236.5313,237.0751,236.2303,237.0751,91722.0
2022-02-15 15:50:00,244.2,244.7,243.4,244.07,316671.0,237.1431,237.6287,236.3662,237.0169,316671.0
2022-02-16 09:30:00,242.58,244.71,242.58,244.53,70673.0,235.5699,237.6384,235.5699,237.4636,70673.0
2022-02-16 09:40:00,244.55,244.96,243.51,243.85,24866.0,237.483,237.8811,236.473,236.8032,24866.0
2022-02-16 09:50:00,243.86,244.37,243.25,243.76,43064.0,236.8129,237.3082,236.2206,236.7158,43064.0
2022-02-16 10:00:00,243.61,244.67,243.61,244.59,27185.0,236.5702,237.5995,236.5702,237.5218,27185.0
2022-02-16 10:10:00,244.64,244.72,244.01,244.49,17433.0,237.5704,237.6481,236.9586,237.4247,17433.0
2022-02-16 10:20:00,244.56,244.85,244.45,244.46,25005.0,237.4927,237.7743,237.3859,237.3956,25005.0
2022-02-16 10:30:00,244.51,244.64,244.15,244.53,20833.0,237.4441,237.5704,237.0946,237.4636,20833.0
2022-02-16 10:40:00,244.48,244.57,244.02,244.07,33709.0,237.415,237.5024,236.9683,237.0169,33709.0
2022-02-16 10:50:00,244.04,244.25,243.35,243.59,28330.0,236.9877,237.1917,236.3177,236.5507,28330.0
2022-02-16 11:00:00,243.62,244.39,243.59,244.38,30162.0,236.5799,237.3276,236.5507,237.3179,30162.0
2022-02-16 11:10:00,244.41,245.22,244.41,244.47,29199.0,237.347,238.1336,237.347,237.4053,29199.0
2022-02-16 11:20:00,244.41,245.49,244.19,245.49,21087.0,237.347,238.3958,237.1334,238.3958,21087.0
2022-02-16 11:30:00,245.45,245.91,245.23,245.91,23073.0,238.357,238.8037,238.1433,238.8037,23073.0
2022-02-16 11:40:00,245.95,246.36,245.51,245.71,21254.0,238.8425,239.2407,238.4153,238.6095,21254.0
2022-02-16 11:50:00,245.7,245.79,245.25,245.62,21837.0,238.5998,238.6872,238.1628,238.5221,21837.0
2022-02-16 12:00:00,245.65,246.74,245.64,245.77,49554.0,238.5512,239.6097,238.5415,238.6677,49554.0
2022-02-16 12:10:00,245.86,245.86,245.29,245.53,10121.0,238.7551,238.7551,238.2016,238.4347,10121.0
2022-02-16 12:20:00,245.48,246.12,245.48,245.93,16619.0,238.3861,239.0076,238.3861,238.8231,16619.0
2022-02-16 12:30:00,245.87,246.19,245.7,246.18,22897.0,238.7648,239.0756,238.5998,239.0659,22897.0
2022-02-16 12:40:00,246.15,246.66,246.15,246.44,16610.0,239.0368,239.532,239.0368,239.3184,16610.0
2022-02-16 12:50:00,246.49,246.69,246.1,246.1,14965.0,239.3669,239.5612,238.9882,238.9882,14965.0
2022-02-16 13:00:00,246.2,246.68,246.18,246.66,17307.0,239.0853,239.5514,239.0659,239.532,17307.0
2022-02-16 13:10:00,246.67,247.02,246.55,246.83,35248.0,239.5417,239.8816,239.4252,239.6971,35248.0
2022-02-16 13:20:00,246.82,246.85,246.41,246.41,12541.0,239.6874,239.7165,239.2892,239.2892,12541.0
2022-02-16 13:30:00,246.37,246.47,245.85,246.03,17796.0,239.2504,239.3475,238.7454,238.9202,17796.0
2022-02-16 13:40:00,246.06,246.23,245.98,246.19,14127.0,238.9494,239.1144,238.8717,239.0756,14127.0
2022-02-16 13:50:00,246.19,246.4,245.79,246.05,18173.0,239.0756,239.2795,238.6872,238.9396,18173.0
2022-02-16 14:00:00,246.16,246.8,245.43,246.08,28193.0,239.0465,239.668,238.3376,238.9688,28193.0
2022-02-16 14:10:00,246.08,246.49,245.86,246.12,19516.0,238.9688,239.3669,238.7551,239.0076,19516.0
2022-02-16 14:20:00,246.09,246.66,245.92,246.34,15811.0,238.9785,239.532,238.8134,239.2213,15811.0
2022-02-16 14:30:00,246.4,246.95,245.82,246.03,16193.0,239.2795,239.8136,238.7163,238.9202,16193.0
2022-02-16 14:40:00,246.02,246.03,245.64,245.73,11701.0,238.9105,238.9202,238.5415,238.6289,11701.0
2022-02-16 14:50:00,245.68,246.08,245.6,245.93,15079.0,238.5803,238.9688,238.5026,238.8231,15079.0
2022-02-16 15:00:00,246.0,246.33,245.77,246.02,19956.0,238.8911,239.2116,238.6677,238.9105,19956.0
2022-02-16 15:10:00,245.98,245.98,245.53,245.71,18977.0,238.8717,238.8717,238.4347,238.6095,18977.0
2022-02-16 15:20:00,245.6,245.83,245.46,245.68,18472.0,238.5026,238.726,238.3667,238.5803,18472.0
2022-02-16 15:30:00,245.68,245.78,245.2,245.68,25550.0,238.5803,238.6774,238.1142,238.5803,25550.0
2022-02-16 15:40:00,245.65,246.23,245.48,245.98,29611.0,238.5512,239.1144,238.3861,238.8717,29611.0
2022-02-16 15:50:00,246.04,246.26,245.46,245.65,125660.0,238.9299,239.1436,238.3667,238.5512,125660.0
2022-02-17 09:30:00,245.58,245.59,241.65,241.68,95513.0,238.4832,238.4929,234.6668,234.6959,95513.0
2022-02-17 09:40:00,241.85,243.12,241.02,242.86,38919.0,234.861,236.0943,234.055,235.8418,38919.0
2022-02-17 09:50:00,242.69,242.97,241.93,242.05,33827.0,235.6767,235.9487,234.9387,235.0552,33827.0
2022-02-17 10:00:00,242.05,242.33,241.31,241.81,22803.0,235.0552,235.3271,234.3366,234.8222,22803.0
2022-02-17 10:10:00,241.84,242.35,240.84,241.49,25521.0,234.8513,235.3466,233.8802,234.5114,25521.0
2022-02-17 10:20:00,241.58,241.68,241.11,241.44,14369.0,234.5988,234.6959,234.1424,234.4629,14369.0
2022-02-17 10:30:00,241.33,241.76,241.23,241.51,15711.0,234.356,234.7736,234.2589,234.5308,15711.0
2022-02-17 10:40:00,241.49,242.45,241.44,241.86,17377.0,234.5114,235.4437,234.4629,234.8707,17377.0
2022-02-17 10:50:00,241.94,242.72,241.86,242.7,17612.0,234.9484,235.7059,234.8707,235.6865,17612.0
2022-02-17 11:00:00,242.59,243.1,242.54,242.95,14011.0,235.5796,236.0749,235.5311,235.9292,14011.0
2022-02-17 11:10:00,242.83,243.04,242.45,242.98,13517.0,235.8127,236.0166,235.4437,235.9584,13517.0
2022-02-17 11:20:00,242.87,242.87,242.5,242.64,12867.0,235.8515,235.8515,235.4922,235.6282,12867.0
2022-02-17 11:30:00,242.73,243.4,242.72,243.3,14865.0,235.7156,236.3662,235.7059,236.2691,14865.0
2022-02-17 11:40:00,243.23,243.64,242.97,243.57,50618.0,236.2011,236.5993,235.9487,236.5313,50618.0
2022-02-17 11:50:00,243.69,243.77,243.19,243.47,12588.0,236.6478,236.7255,236.1623,236.4342,12588.0
2022-02-17 12:00:00,243.39,243.5,243.12,243.12,7748.0,236.3565,236.4633,236.0943,236.0943,7748.0
2022-02-17 12:10:00,243.13,243.64,242.98,243.54,19335.0,236.104,236.5993,235.9584,236.5022,19335.0
2022-02-17 12:20:00,243.48,243.48,243.2,243.25,19428.0,236.4439,236.4439,236.172,236.2206,19428.0
2022-02-17 12:30:00,243.27,243.34,243.19,243.32,9343.0,236.24,236.308,236.1623,236.2885,9343.0
2022-02-17 12:40:00,243.26,243.4,243.04,243.13,17710.0,236.2303,236.3662,236.0166,236.104,17710.0
2022-02-17 12:50:00,243.16,243.81,243.15,243.47,18041.0,236.1332,236.7644,236.1234,236.4342,18041.0
2022-02-17 13:00:00,243.54,243.92,243.53,243.85,13465.0,236.5022,236.8712,236.4925,236.8032,13465.0
2022-02-17 13:10:00,243.84,244.28,243.83,244.18,14129.0,236.7935,237.2208,236.7838,237.1237,14129.0
2022-02-17 13:20:00,244.17,244.29,244.08,244.26,6916.0,237.114,237.2305,237.0266,237.2014,6916.0
2022-02-17 13:30:00,244.26,244.55,244.18,244.54,14194.0,237.2014,237.483,237.1237,237.4733,14194.0
2022-02-17 13:40:00,244.52,244.59,244.21,244.26,15655.0,237.4539,237.5218,237.1528,237.2014,15655.0
2022-02-17 13:50:00,244.26,244.27,243.89,244.0,17429.0,237.2014,237.2111,236.8421,236.9489,17429.0
2022-02-17 14:00:00,244.0,244.08,243.55,243.65,10013.0,236.9489,237.0266,236.5119,236.609,10013.0
2022-02-17 14:10:00,243.58,243.68,243.07,243.11,17755.0,236.541,236.6381,236.0458,236.0846,17755.0
2022-02-17 14:20:00,243.11,243.31,242.45,242.61,20214.0,236.0846,236.2788,235.4437,235.5991,20214.0
2022-02-17 14:30:00,242.6,242.7,242.0,242.32,24280.0,235.5893,235.6865,235.0067,235.3174,24280.0
2022-02-17 14:40:00,242.36,242.36,241.78,242.12,14543.0,235.3563,235.3563,234.793,235.1232,14543.0
2022-02-17 14:50:00,242.06,242.15,241.68,241.69,41732.0,235.0649,235.1523,234.6959,234.7056,41732.0
2022-02-17 15:00:00,241.72,241.92,241.18,241.41,22305.0,234.7348,234.929,234.2104,234.4337,22305.0
2022-02-17 15:10:00,241.3,241.3,240.82,241.15,32779.0,234.3269,234.3269,233.8608,234.1812,32779.0
2022-02-17 15:20:00,241.12,241.41,240.95,240.98,47964.0,234.1521,234.4337,233.987,234.0162,47964.0
2022-02-17 15:30:00,240.98,241.69,240.83,241.56,39328.0,234.0162,234.7056,233.8705,234.5794,39328.0
2022-02-17 15:40:00,241.53,241.61,240.81,240.87,79762.0,234.5503,234.628,233.8511,233.9093,79762.0
2022-02-17 15:50:00,240.88,241.27,240.41,241.07,191194.0,233.919,234.2978,233.4626,234.1036,191194.0
2022-02-18 09:30:00,238.02,240.64,238.02,240.04,184292.0,231.1417,233.686,231.1417,233.1033,184292.0
2022-02-18 09:40:00,240.17,240.51,239.56,240.13,29461.0,233.2296,233.5597,232.6372,233.1907,29461.0
2022-02-18 09:50:00,240.12,242.02,239.71,242.02,24860.0,233.181,235.0261,232.7829,235.0261,24860.0
2022-02-18 10:00:00,242.09,242.43,241.44,241.61,34912.0,235.0941,235.4243,234.4629,234.628,34912.0
2022-02-18 10:10:00,241.56,241.65,240.47,241.23,26370.0,234.5794,234.6668,233.5209,234.2589,26370.0
2022-02-18 10:20:00,240.89,240.9,240.31,240.46,19250.0,233.9288,233.9385,233.3655,233.5112,19250.0
2022-02-18 10:30:00,240.43,240.83,239.86,240.49,22376.0,233.4821,233.8705,232.9285,233.5403,22376.0
2022-02-18 10:40:00,240.53,240.79,240.01,240.1,20042.0,233.5792,233.8316,233.0742,233.1616,20042.0
2022-02-18 10:50:00,240.31,241.19,240.25,241.09,25025.0,233.3655,234.2201,233.3073,234.123,25025.0
2022-02-18 11:00:00,241.01,241.09,240.17,240.17,20745.0,234.0453,234.123,233.2296,233.2296,20745.0
2022-02-18 11:10:00,240.24,240.32,239.33,239.94,25182.0,233.2975,233.3752,232.4138,233.0062,25182.0
2022-02-18 11:20:00,239.9,240.58,239.57,240.14,41007.0,232.9674,233.6277,232.6469,233.2004,41007.0
2022-02-18 11:30:00,240.18,240.85,240.18,240.6,13165.0,233.2393,233.8899,233.2393,233.6471,13165.0
2022-02-18 11:40:00,240.65,240.67,240.08,240.09,11799.0,233.6957,233.7151,233.1422,233.1519,11799.0
2022-02-18 11:50:00,240.07,240.14,239.69,239.8,17796.0,233.1325,233.2004,232.7634,232.8703,17796.0
2022-02-18 12:00:00,239.76,240.01,239.6,240.01,16691.0,232.8314,233.0742,232.676,233.0742,16691.0
2022-02-18 12:10:00,240.05,240.35,239.5,240.0,25662.0,233.113,233.4044,232.5789,233.0645,25662.0
2022-02-18 12:20:00,240.01,240.1,239.53,239.91,15418.0,233.0742,233.1616,232.6081,232.9771,15418.0
2022-02-18 12:30:00,239.84,240.09,239.4,239.85,34171.0,232.9091,233.1519,232.4818,232.9188,34171.0
2022-02-18 12:40:00,239.85,240.27,239.32,239.42,32800.0,232.9188,233.3267,232.4041,232.5012,32800.0
2022-02-18 12:50:00,239.36,239.57,239.35,239.36,18919.0,232.443,232.6469,232.4333,232.443,18919.0
2022-02-18 13:00:00,239.5,239.75,239.28,239.68,23180.0,232.5789,232.8217,232.3653,232.7537,23180.0
2022-02-18 13:10:00,239.75,240.14,239.48,239.6,21439.0,232.8217,233.2004,232.5595,232.676,21439.0
2022-02-18 13:20:00,239.64,240.01,239.49,239.71,38915.0,232.7149,233.0742,232.5692,232.7829,38915.0
2022-02-18 13:30:00,239.72,239.75,239.41,239.75,10483.0,232.7926,232.8217,232.4915,232.8217,10483.0
2022-02-18 13:40:00,239.69,239.91,239.52,239.8,20680.0,232.7634,232.9771,232.5983,232.8703,20680.0
2022-02-18 13:50:00,239.81,239.96,239.62,239.95,13586.0,232.88,233.0256,232.6955,233.0159,13586.0
2022-02-18 14:00:00,239.94,240.27,239.85,239.95,10268.0,233.0062,233.3267,232.9188,233.0159,10268.0
2022-02-18 14:10:00,239.96,240.73,239.94,240.58,10625.0,233.0256,233.7734,233.0062,233.6277,10625.0
2022-02-18 14:20:00,240.56,241.66,240.56,241.61,15947.0,233.6083,234.6765,233.6083,234.628,15947.0
2022-02-18 14:30:00,241.62,241.89,241.38,241.38,20663.0,234.6377,234.8999,234.4046,234.4046,20663.0
2022-02-18 14:40:00,241.23,241.39,240.97,241.01,12677.0,234.2589,234.4143,234.0064,234.0453,12677.0
2022-02-18 14:50:00,240.96,242.11,240.87,242.1,25823.0,233.9967,235.1135,233.9093,235.1038,25823.0
2022-02-18 15:00:00,242.09,242.3,241.16,241.23,42191.0,235.0941,235.298,234.191,234.2589,42191.0
2022-02-18 15:10:00,241.24,241.45,240.67,240.77,36811.0,234.2686,234.4726,233.7151,233.8122,36811.0
2022-02-18 15:20:00,240.81,241.02,240.61,240.62,31067.0,233.8511,234.055,233.6569,233.6666,31067.0
2022-02-18 15:30:00,240.5,240.68,239.96,240.53,42490.0,233.55,233.7248,233.0256,233.5792,42490.0
2022-02-18 15:40:00,240.67,241.23,240.48,240.78,45421.0,233.7151,234.2589,233.5306,233.8219,45421.0
2022-02-18 15:50:00,240.5,240.81,240.0,240.17,217424.0,233.55,233.8511,233.0645,233.2296,217424.0
2022-02-22 09:30:00,239.21,240.25,238.22,238.27,113269.0,232.2973,233.3073,231.3359,231.3845,113269.0
2022-02-22 09:40:00,238.11,239.2,237.52,239.17,28111.0,231.2291,232.2876,230.6561,232.2585,28111.0
2022-02-22 09:50:00,239.23,240.19,238.97,240.02,28245.0,232.3167,233.249,232.0642,233.0839,28245.0
2022-02-22 10:00:00,239.63,240.04,238.75,239.09,20276.0,232.7052,233.1033,231.8506,232.1808,20276.0
2022-02-22 10:10:00,239.08,239.52,238.7,239.26,18533.0,232.1711,232.5983,231.802,232.3459,18533.0
2022-02-22 10:20:00,239.19,239.71,239.1,239.54,37437.0,232.2779,232.7829,232.1905,232.6178,37437.0
2022-02-22 10:30:00,239.67,239.67,238.89,239.0,27578.0,232.744,232.744,231.9866,232.0934,27578.0
2022-02-22 10:40:00,239.12,239.22,238.83,238.89,44942.0,232.2099,232.307,231.9283,231.9866,44942.0
2022-02-22 10:50:00,239.0,239.37,238.91,238.98,25125.0,232.0934,232.4527,232.006,232.074,25125.0
2022-02-22 11:00:00,238.97,239.5,238.96,239.3,22466.0,232.0642,232.5789,232.0545,232.3847,22466.0
2022-02-22 11:10:00,239.38,239.48,238.82,238.9,42442.0,232.4624,232.5595,231.9186,231.9963,42442.0
2022-02-22 11:20:00,238.9,239.45,238.82,238.95,45870.0,231.9963,232.5304,231.9186,232.0448,45870.0
2022-02-22 11:30:00,238.95,239.31,238.25,238.46,18169.0,232.0448,232.3944,231.365,231.569,18169.0
2022-02-22 11:40:00,238.54,239.27,238.54,239.27,41136.0,231.6467,232.3556,231.6467,232.3556,41136.0
2022-02-22 11:50:00,239.17,239.52,238.48,239.1,24346.0,232.2585,232.5983,231.5884,232.1905,24346.0
2022-02-22 12:00:00,239.08,239.61,239.06,239.5,17649.0,232.1711,232.6857,232.1516,232.5789,17649.0
2022-02-22 12:10:00,239.48,239.77,239.38,239.4,14211.0,232.5595,232.8411,232.4624,232.4818,14211.0
2022-02-22 12:20:00,239.4,239.63,239.31,239.44,15100.0,232.4818,232.7052,232.3944,232.5207,15100.0
2022-02-22 12:30:00,239.45,239.53,239.16,239.21,45115.0,232.5304,232.6081,232.2488,232.2973,45115.0
2022-02-22 12:40:00,239.21,239.29,239.02,239.18,15534.0,232.2973,232.375,232.1128,232.2682,15534.0
2022-02-22 12:50:00,239.23,239.44,239.04,239.22,29013.0,232.3167,232.5207,232.1322,232.307,29013.0
2022-02-22 13:00:00,239.28,239.57,239.09,239.27,20827.0,232.3653,232.6469,232.1808,232.3556,20827.0
2022-02-22 13:10:00,239.45,239.56,239.08,239.29,20260.0,232.5304,232.6372,232.1711,232.375,20260.0
2022-02-22 13:20:00,239.26,239.55,238.91,239.05,28949.0,232.3459,232.6275,232.006,232.1419,28949.0
2022-02-22 13:30:00,239.0,239.13,238.96,239.02,29436.0,232.0934,232.2196,232.0545,232.1128,29436.0
2022-02-22 13:40:00,239.03,239.15,238.81,238.84,34493.0,232.1225,232.239,231.9089,231.938,34493.0
2022-02-22 13:50:00,238.81,238.82,238.45,238.65,30232.0,231.9089,231.9186,231.5593,231.7535,30232.0
2022-02-22 14:00:00,238.63,238.68,237.87,238.13,25067.0,231.7341,231.7826,230.996,231.2485,25067.0
2022-02-22 14:10:00,238.13,238.34,237.88,238.0,26853.0,231.2485,231.4524,231.0057,231.1223,26853.0
2022-02-22 14:20:00,238.05,238.62,237.7,238.42,36082.0,231.1708,231.7244,230.8309,231.5301,36082.0
2022-02-22 14:30:00,238.33,239.16,238.23,239.04,35604.0,231.4427,232.2488,231.3456,232.1322,35604.0
2022-02-22 14:40:00,239.04,239.97,238.93,239.87,23429.0,232.1322,233.0353,232.0254,232.9382,23429.0
2022-02-22 14:50:00,239.93,240.53,239.73,240.0,17042.0,232.9965,233.5792,232.8023,233.0645,17042.0
2022-02-22 15:00:00,240.12,240.86,240.02,240.26,19822.0,233.181,233.8996,233.0839,233.317,19822.0
2022-02-22 15:10:00,240.15,240.59,239.77,239.85,37413.0,233.2101,233.6374,232.8411,232.9188,37413.0
2022-02-22 15:20:00,239.77,240.3,239.59,239.74,16886.0,232.8411,233.3558,232.6663,232.812,16886.0
2022-02-22 15:30:00,239.72,239.87,239.33,239.83,26224.0,232.7926,232.9382,232.4138,232.8994,26224.0
2022-02-22 15:40:00,239.86,239.86,238.69,238.7,62524.0,232.9285,232.9285,231.7923,231.802,62524.0
2022-02-22 15:50:00,238.64,239.3,238.21,239.13,236111.0,231.7438,232.3847,231.3262,232.2196,236111.0
2022-02-23 09:30:00,240.55,241.63,240.23,240.56,44866.0,233.5986,234.6474,233.2878,233.6083,44866.0
2022-02-23 09:40:00,240.72,242.09,240.34,241.62,22638.0,233.7637,235.0941,233.3947,234.6377,22638.0
2022-02-23 09:50:00,241.67,241.87,240.93,241.53,25202.0,234.6862,234.8804,233.9676,234.5503,25202.0
2022-02-23 10:00:00,241.61,242.32,241.14,242.24,61113.0,234.628,235.3174,234.1715,235.2397,61113.0
2022-02-23 10:10:00,242.07,242.62,241.62,242.07,25507.0,235.0747,235.6088,234.6377,235.0747,25507.0
2022-02-23 10:20:00,242.21,242.68,241.51,241.59,18023.0,235.2106,235.667,234.5308,234.6085,18023.0
2022-02-23 10:30:00,241.49,242.66,241.09,242.43,96150.0,234.5114,235.6476,234.123,235.4243,96150.0
2022-02-23 10:40:00,242.44,242.6,241.86,242.23,24642.0,235.434,235.5893,234.8707,235.23,24642.0
2022-02-23 10:50:00,242.22,242.4,241.86,241.9,29855.0,235.2203,235.3951,234.8707,234.9096,29855.0
2022-02-23 11:00:00,241.82,242.0,241.36,242.0,36992.0,234.8319,235.0067,234.3852,235.0067,36992.0
2022-02-23 11:10:00,241.99,241.99,241.02,241.44,32049.0,234.997,234.997,234.055,234.4629,32049.0
2022-02-23 11:20:00,241.53,241.87,241.36,241.37,25206.0,234.5503,234.8804,234.3852,234.3949,25206.0
2022-02-23 11:30:00,241.35,241.88,241.07,241.52,16429.0,234.3755,234.8902,234.1036,234.5406,16429.0
2022-02-23 11:40:00,241.55,241.76,241.35,241.68,57170.0,234.5697,234.7736,234.3755,234.6959,57170.0
2022-02-23 11:50:00,241.68,241.75,241.29,241.48,24616.0,234.6959,234.7639,234.3172,234.5017,24616.0
2022-02-23 12:00:00,241.47,241.72,241.31,241.52,22958.0,234.492,234.7348,234.3366,234.5406,22958.0
2022-02-23 12:10:00,241.64,241.81,241.13,241.81,14549.0,234.6571,234.8222,234.1618,234.8222,14549.0
2022-02-23 12:20:00,241.88,241.88,241.48,241.59,27824.0,234.8902,234.8902,234.5017,234.6085,27824.0
2022-02-23 12:30:00,241.62,241.71,240.8,240.84,14245.0,234.6377,234.7251,233.8414,233.8802,14245.0
2022-02-23 12:40:00,240.81,241.45,240.72,241.2,8999.0,233.8511,234.4726,233.7637,234.2298,8999.0
2022-02-23 12:50:00,241.21,241.21,240.49,240.6,8877.0,234.2395,234.2395,233.5403,233.6471,8877.0
2022-02-23 13:00:00,240.53,240.57,240.07,240.21,8558.0,233.5792,233.618,233.1325,233.2684,8558.0
2022-02-23 13:10:00,240.14,240.17,239.34,240.17,13102.0,233.2004,233.2296,232.4236,233.2296,13102.0
2022-02-23 13:20:00,240.09,240.27,239.82,239.91,20183.0,233.1519,233.3267,232.8897,232.9771,20183.0
2022-02-23 13:30:00,239.99,240.16,239.44,240.05,12617.0,233.0548,233.2199,232.5207,233.113,12617.0
2022-02-23 13:40:00,240.03,240.43,240.01,240.4,9169.0,233.0936,233.4821,233.0742,233.4529,9169.0
2022-02-23 13:50:00,240.52,240.52,239.83,240.0,13552.0,233.5695,233.5695,232.8994,233.0645,13552.0
2022-02-23 14:00:00,240.0,240.31,239.68,239.92,11875.0,233.0645,233.3655,232.7537,232.9868,11875.0
2022-02-23 14:10:00,239.99,240.15,239.68,239.92,16611.0,233.0548,233.2101,232.7537,232.9868,16611.0
2022-02-23 14:20:00,239.85,240.0,239.01,239.21,27348.0,232.9188,233.0645,232.1031,232.2973,27348.0
2022-02-23 14:30:00,239.29,239.33,238.83,239.32,25452.0,232.375,232.4138,231.9283,232.4041,25452.0
2022-02-23 14:40:00,239.2,239.31,238.49,238.77,33606.0,232.2876,232.3944,231.5981,231.87,33606.0
2022-02-23 14:50:00,238.55,238.64,238.06,238.4,43346.0,231.6564,231.7438,231.1805,231.5107,43346.0
2022-02-23 15:00:00,238.47,238.62,238.16,238.45,18679.0,231.5787,231.7244,231.2777,231.5593,18679.0
2022-02-23 15:10:00,238.51,238.73,238.25,238.45,20578.0,231.6175,231.8312,231.365,231.5593,20578.0
2022-02-23 15:20:00,238.45,239.13,238.23,239.01,23468.0,231.5593,232.2196,231.3456,232.1031,23468.0
2022-02-23 15:30:00,238.96,239.13,238.68,238.93,38769.0,232.0545,232.2196,231.7826,232.0254,38769.0
2022-02-23 15:40:00,238.92,238.93,238.39,238.56,42731.0,232.0157,232.0254,231.501,231.6661,42731.0
2022-02-23 15:50:00,238.43,238.95,238.01,238.34,185224.0,231.5398,232.0448,231.132,231.4524,185224.0
2022-02-24 09:30:00,235.18,237.98,234.0,237.58,132634.0,228.3838,231.1029,227.2379,230.7144,132634.0
2022-02-24 09:40:00,237.66,237.87,236.3,237.16,83284.0,230.7921,230.996,229.4714,230.3065,83284.0
2022-02-24 09:50:00,237.19,239.22,236.72,239.01,82115.0,230.3357,232.307,229.8793,232.1031,82115.0
2022-02-24 10:00:00,239.09,239.14,236.2,236.77,44323.0,232.1808,232.2293,229.3743,229.9278,44323.0
2022-02-24 10:10:00,236.76,237.65,236.66,237.42,37426.0,229.9181,230.7824,229.821,230.559,37426.0
2022-02-24 10:20:00,237.44,238.59,237.43,237.79,76975.0,230.5785,231.6952,230.5687,230.9183,76975.0
2022-02-24 10:30:00,237.77,237.78,236.81,237.45,43374.0,230.8989,230.9086,229.9667,230.5882,43374.0
2022-02-24 10:40:00,237.37,237.94,237.06,237.06,44353.0,230.5105,231.064,230.2094,230.2094,44353.0
2022-02-24 10:50:00,237.01,237.78,236.7,237.47,36978.0,230.1609,230.9086,229.8598,230.6076,36978.0
2022-02-24 11:00:00,237.35,237.88,237.08,237.81,26512.0,230.4911,231.0057,230.2289,230.9378,26512.0
2022-02-24 11:10:00,237.81,237.94,237.26,237.87,38625.0,230.9378,231.064,230.4037,230.996,38625.0
2022-02-24 11:20:00,237.8,237.97,237.14,237.14,22520.0,230.9281,231.0931,230.2871,230.2871,22520.0
2022-02-24 11:30:00,237.14,237.52,236.76,237.52,23381.0,230.2871,230.6561,229.9181,230.6561,23381.0
2022-02-24 11:40:00,237.38,237.38,236.66,237.28,26433.0,230.5202,230.5202,229.821,230.4231,26433.0
2022-02-24 11:50:00,237.35,238.58,237.35,238.28,77790.0,230.4911,231.6855,230.4911,231.3942,77790.0
2022-02-24 12:00:00,238.36,238.63,238.04,238.29,19151.0,231.4719,231.7341,231.1611,231.4039,19151.0
2022-02-24 12:10:00,238.14,238.51,237.81,238.39,55414.0,231.2582,231.6175,230.9378,231.501,55414.0
2022-02-24 12:20:00,238.52,238.87,238.25,238.56,24685.0,231.6272,231.9671,231.365,231.6661,24685.0
2022-02-24 12:30:00,238.74,239.45,238.29,239.31,22372.0,231.8409,232.5304,231.4039,232.3944,22372.0
2022-02-24 12:40:00,239.4,239.54,239.16,239.34,20090.0,232.4818,232.6178,232.2488,232.4236,20090.0
2022-02-24 12:50:00,239.33,239.68,239.19,239.31,19515.0,232.4138,232.7537,232.2779,232.3944,19515.0
2022-02-24 13:00:00,239.34,239.89,239.21,239.8,22991.0,232.4236,232.9577,232.2973,232.8703,22991.0
2022-02-24 13:10:00,239.8,240.16,239.49,239.98,30373.0,232.8703,233.2199,232.5692,233.0451,30373.0
2022-02-24 13:20:00,239.95,240.03,239.06,239.16,25156.0,233.0159,233.0936,232.1516,232.2488,25156.0
2022-02-24 13:30:00,239.07,239.82,239.04,239.68,15348.0,232.1614,232.8897,232.1322,232.7537,15348.0
2022-02-24 13:40:00,239.69,240.8,239.26,240.74,26546.0,232.7634,233.8414,232.3459,233.7831,26546.0
2022-02-24 13:50:00,240.81,241.34,239.83,239.91,23929.0,233.8511,234.3658,232.8994,232.9771,23929.0
2022-02-24 14:00:00,239.88,240.17,239.64,239.78,26683.0,232.9479,233.2296,232.7149,232.8508,26683.0
2022-02-24 14:10:00,239.86,241.13,239.84,241.01,26081.0,232.9285,234.1618,232.9091,234.0453,26081.0
2022-02-24 14:20:00,240.96,241.03,240.61,240.84,36942.0,233.9967,234.0647,233.6569,233.8802,36942.0
2022-02-24 14:30:00,240.75,241.63,240.68,241.18,26819.0,233.7928,234.6474,233.7248,234.2104,26819.0
2022-02-24 14:40:00,241.2,241.62,240.7,241.5,25634.0,234.2298,234.6377,233.7442,234.5211,25634.0
2022-02-24 14:50:00,241.54,242.08,241.43,241.92,41058.0,234.56,235.0844,234.4532,234.929,41058.0
2022-02-24 15:00:00,241.96,242.4,241.66,242.03,24422.0,234.9678,235.3951,234.6765,235.0358,24422.0
2022-02-24 15:10:00,242.1,242.44,242.07,242.28,18702.0,235.1038,235.434,235.0747,235.2786,18702.0
2022-02-24 15:20:00,242.15,242.42,241.63,241.64,40069.0,235.1523,235.4145,234.6474,234.6571,40069.0
2022-02-24 15:30:00,241.67,243.24,241.66,243.13,54412.0,234.6862,236.2108,234.6765,236.104,54412.0
2022-02-24 15:40:00,243.13,243.15,242.48,242.8,66775.0,236.104,236.1234,235.4728,235.7836,66775.0
2022-02-24 15:50:00,242.81,243.93,242.75,243.07,330597.0,235.7933,236.8809,235.735,236.0458,330597.0
2022-02-25 09:30:00,243.84,248.48,243.72,248.37,82185.0,236.7935,241.2994,236.677,241.1926,82185.0
2022-02-25 09:40:00,248.22,249.55,248.16,249.44,47071.0,241.0469,242.3385,240.9887,242.2317,47071.0
2022-02-25 09:50:00,249.52,249.84,247.95,248.0,44304.0,242.3094,242.6201,240.7847,240.8333,44304.0
2022-02-25 10:00:00,247.94,248.9,247.89,248.9,45847.0,240.775,241.7073,240.7265,241.7073,45847.0
2022-02-25 10:10:00,248.83,249.3,248.18,248.93,36880.0,241.6393,242.0957,241.0081,241.7364,36880.0
2022-02-25 10:20:00,249.03,249.44,248.62,249.29,28678.0,241.8335,242.2317,241.4354,242.086,28678.0
2022-02-25 10:30:00,249.36,249.69,248.94,249.14,32436.0,242.154,242.4745,241.7461,241.9404,32436.0
2022-02-25 10:40:00,249.15,250.28,249.15,250.21,31862.0,241.9501,243.0474,241.9501,242.9794,31862.0
2022-02-25 10:50:00,250.2,250.83,250.15,250.28,23783.0,242.9697,243.5815,242.9212,243.0474,23783.0
2022-02-25 11:00:00,250.42,251.95,250.34,251.95,44003.0,243.1834,244.6691,243.1057,244.6691,44003.0
2022-02-25 11:10:00,251.83,252.26,251.5,252.05,37180.0,244.5526,244.9702,244.2322,244.7663,37180.0
2022-02-25 11:20:00,252.0,252.7,251.86,251.9,28822.0,244.7177,245.3975,244.5817,244.6206,28822.0
2022-02-25 11:30:00,251.96,252.03,251.0,251.03,36505.0,244.6789,244.7468,243.7466,243.7757,36505.0
2022-02-25 11:40:00,251.08,251.57,250.92,251.57,44458.0,243.8243,244.3001,243.6689,244.3001,44458.0
2022-02-25 11:50:00,251.59,252.68,251.54,252.58,19366.0,244.3196,245.3781,244.271,245.2809,19366.0
2022-02-25 12:00:00,252.69,252.9,252.13,252.18,29541.0,245.3878,245.5917,244.8439,244.8925,29541.0
2022-02-25 12:10:00,252.18,252.33,251.84,252.15,22203.0,244.8925,245.0382,244.5623,244.8634,22203.0
2022-02-25 12:20:00,252.11,252.25,251.68,252.06,23326.0,244.8245,244.9605,244.4069,244.776,23326.0
2022-02-25 12:30:00,252.09,252.19,251.66,251.75,24351.0,244.8051,244.9022,244.3875,244.4749,24351.0
2022-02-25 12:40:00,251.78,251.86,250.86,251.29,32279.0,244.5041,244.5817,243.6106,244.0282,32279.0
2022-02-25 12:50:00,251.23,251.23,250.51,250.94,20188.0,243.97,243.97,243.2708,243.6883,20188.0
2022-02-25 13:00:00,250.97,250.99,250.39,250.53,24155.0,243.7175,243.7369,243.1542,243.2902,24155.0
2022-02-25 13:10:00,250.5,250.83,249.94,250.83,23418.0,243.261,243.5815,242.7172,243.5815,23418.0
2022-02-25 13:20:00,250.69,251.34,250.68,251.24,16507.0,243.4456,244.0768,243.4358,243.9797,16507.0
2022-02-25 13:30:00,251.24,251.78,251.16,251.39,14938.0,243.9797,244.5041,243.902,244.1253,14938.0
2022-02-25 13:40:00,251.52,251.85,251.52,251.72,21447.0,244.2516,244.572,244.2516,244.4458,21447.0
2022-02-25 13:50:00,251.71,251.76,251.37,251.63,17468.0,244.4361,244.4846,244.1059,244.3584,17468.0
2022-02-25 14:00:00,251.59,251.74,251.07,251.5,82781.0,244.3196,244.4652,243.8146,244.2322,82781.0
2022-02-25 14:10:00,251.55,251.58,250.47,251.18,20768.0,244.2807,244.3098,243.2319,243.9214,20768.0
2022-02-25 14:20:00,251.26,251.65,251.03,251.2,30231.0,243.9991,244.3778,243.7757,243.9408,30231.0
2022-02-25 14:30:00,251.29,251.46,250.68,250.8,16777.0,244.0282,244.1933,243.4358,243.5524,16777.0
2022-02-25 14:40:00,250.83,250.9,250.43,250.67,11977.0,243.5815,243.6495,243.1931,243.4261,11977.0
2022-02-25 14:50:00,250.58,250.87,250.15,250.71,17967.0,243.3387,243.6204,242.9212,243.465,17967.0
2022-02-25 15:00:00,250.58,250.65,250.25,250.58,17472.0,243.3387,243.4067,243.0183,243.3387,17472.0
2022-02-25 15:10:00,250.64,250.86,250.22,250.58,20127.0,243.397,243.6106,242.9891,243.3387,20127.0
2022-02-25 15:20:00,250.61,250.99,250.38,250.44,25261.0,243.3679,243.7369,243.1445,243.2028,25261.0
2022-02-25 15:30:00,250.51,250.71,249.72,250.12,45307.0,243.2708,243.465,242.5036,242.892,45307.0
2022-02-25 15:40:00,250.2,250.67,249.91,250.1,61530.0,242.9697,243.4261,242.6881,242.8726,61530.0
2022-02-25 15:50:00,250.2,250.89,250.15,250.89,135073.0,242.9697,243.6398,242.9212,243.6398,135073.0
2022-02-28 09:30:00,246.14,248.47,244.59,248.19,126443.0,239.027,241.2897,237.5218,241.0178,126443.0
2022-02-28 09:40:00,248.08,248.43,247.42,248.25,37136.0,240.911,241.2509,240.2701,241.0761,37136.0
2022-02-28 09:50:00,248.24,249.86,247.44,247.44,48264.0,241.0664,242.6395,240.2895,240.2895,48264.0
2022-02-28 10:00:00,247.64,248.56,247.64,248.14,32160.0,240.4837,241.3771,240.4837,240.9692,32160.0
2022-02-28 10:10:00,248.23,248.29,246.26,246.69,40678.0,241.0566,241.1149,239.1436,239.5612,40678.0
2022-02-28 10:20:00,246.71,247.38,246.7,247.02,25353.0,239.5806,240.2312,239.5709,239.8816,25353.0
2022-02-28 10:30:00,246.88,247.4,246.78,247.04,13451.0,239.7457,240.2506,239.6485,239.901,13451.0
2022-02-28 10:40:00,247.04,247.17,246.77,246.96,24473.0,239.901,240.0273,239.6388,239.8233,24473.0
2022-02-28 10:50:00,246.96,247.68,246.74,247.58,17198.0,239.8233,240.5225,239.6097,240.4254,17198.0
2022-02-28 11:00:00,247.63,247.89,247.18,247.38,17902.0,240.474,240.7265,240.037,240.2312,17902.0
2022-02-28 11:10:00,247.39,248.4,247.26,248.2,12381.0,240.2409,241.2217,240.1147,241.0275,12381.0
2022-02-28 11:20:00,248.23,249.37,248.1,249.17,21460.0,241.0566,242.1637,240.9304,241.9695,21460.0
2022-02-28 11:30:00,249.06,249.6,248.33,248.33,25779.0,241.8627,242.3871,241.1538,241.1538,25779.0
2022-02-28 11:40:00,248.46,248.99,248.04,248.49,23752.0,241.28,241.7947,240.8721,241.3091,23752.0
2022-02-28 11:50:00,248.34,248.95,248.15,248.87,12489.0,241.1635,241.7558,240.979,241.6782,12489.0
2022-02-28 12:00:00,248.97,249.25,248.25,248.26,22877.0,241.7753,242.0472,241.0761,241.0858,22877.0
2022-02-28 12:10:00,248.35,248.67,248.11,248.3,19614.0,241.1732,241.4839,240.9401,241.1246,19614.0
2022-02-28 12:20:00,248.22,248.48,247.86,248.35,12390.0,241.0469,241.2994,240.6973,241.1732,12390.0
2022-02-28 12:30:00,248.46,248.68,248.16,248.22,14302.0,241.28,241.4936,240.9887,241.0469,14302.0
2022-02-28 12:40:00,248.3,248.3,247.65,248.17,17024.0,241.1246,241.1246,240.4934,240.9984,17024.0
2022-02-28 12:50:00,248.19,248.39,247.84,248.36,24919.0,241.0178,241.212,240.6779,241.1829,24919.0
2022-02-28 13:00:00,248.41,249.1,248.36,249.1,11243.0,241.2314,241.9015,241.1829,241.9015,11243.0
2022-02-28 13:10:00,249.01,249.47,248.7,248.88,19975.0,241.8141,242.2608,241.5131,241.6879,19975.0
2022-02-28 13:20:00,249.06,249.11,248.51,248.63,18423.0,241.8627,241.9112,241.3286,241.4451,18423.0
2022-02-28 13:30:00,248.6,248.92,248.33,248.92,13930.0,241.416,241.7267,241.1538,241.7267,13930.0
2022-02-28 13:40:00,248.88,249.25,248.56,248.78,9908.0,241.6879,242.0472,241.3771,241.5908,9908.0
2022-02-28 13:50:00,248.99,249.55,248.94,249.08,10372.0,241.7947,242.3385,241.7461,241.8821,10372.0
2022-02-28 14:00:00,249.1,249.1,247.6,247.61,19452.0,241.9015,241.9015,240.4449,240.4546,19452.0
2022-02-28 14:10:00,247.62,247.7,247.13,247.7,16189.0,240.4643,240.542,239.9884,240.542,16189.0
2022-02-28 14:20:00,247.71,248.03,247.26,247.49,15636.0,240.5517,240.8624,240.1147,240.338,15636.0
2022-02-28 14:30:00,247.5,248.17,247.41,247.7,10757.0,240.3477,240.9984,240.2603,240.542,10757.0
2022-02-28 14:40:00,247.78,248.4,247.57,248.22,20274.0,240.6197,241.2217,240.4157,241.0469,20274.0
2022-02-28 14:50:00,248.21,248.59,248.15,248.41,23769.0,241.0372,241.4062,240.979,241.2314,23769.0
2022-02-28 15:00:00,248.41,248.52,247.93,248.41,28651.0,241.2314,241.3383,240.7653,241.2314,28651.0
2022-02-28 15:10:00,248.4,248.5,248.1,248.23,31908.0,241.2217,241.3188,240.9304,241.0566,31908.0
2022-02-28 15:20:00,248.25,248.78,248.09,248.49,23938.0,241.0761,241.5908,240.9207,241.3091,23938.0
2022-02-28 15:30:00,248.48,248.48,247.37,247.53,35849.0,241.2994,241.2994,240.2215,240.3769,35849.0
2022-02-28 15:40:00,247.58,249.52,247.58,249.26,52246.0,240.4254,242.3094,240.4254,242.0569,52246.0
2022-02-28 15:50:00,249.16,250.06,248.81,249.87,170651.0,241.9598,242.8338,241.6199,242.6493,170651.0
2022-03-01 09:30:00,247.56,249.69,247.56,249.56,80984.0,240.406,242.4745,240.406,242.3482,80984.0
2022-03-01 09:40:00,249.7,250.34,248.8,249.38,39211.0,242.4842,243.1057,241.6102,242.1734,39211.0
2022-03-01 09:50:00,249.38,249.48,248.0,248.05,17991.0,242.1734,242.2705,240.8333,240.8818,17991.0
2022-03-01 10:00:00,248.45,249.2,247.82,248.21,16720.0,241.2703,241.9986,240.6585,241.0372,16720.0
2022-03-01 10:10:00,248.09,248.72,247.85,248.52,14406.0,240.9207,241.5325,240.6876,241.3383,14406.0
2022-03-01 10:20:00,248.53,248.9,247.31,247.74,20357.0,241.348,241.7073,240.1632,240.5808,20357.0
2022-03-01 10:30:00,247.65,248.06,247.4,247.45,26750.0,240.4934,240.8916,240.2506,240.2992,26750.0
2022-03-01 10:40:00,247.31,247.46,246.62,246.95,80211.0,240.1632,240.3089,239.4932,239.8136,80211.0
2022-03-01 10:50:00,246.9,247.85,246.9,247.8,29291.0,239.7651,240.6876,239.7651,240.6391,29291.0
2022-03-01 11:00:00,247.87,248.31,247.01,247.07,33012.0,240.7071,241.1343,239.8719,239.9302,33012.0
2022-03-01 11:10:00,247.23,248.24,247.17,248.0,33860.0,240.0855,241.0664,240.0273,240.8333,33860.0
2022-03-01 11:20:00,247.98,248.46,247.88,248.15,12257.0,240.8139,241.28,240.7168,240.979,12257.0
2022-03-01 11:30:00,248.22,248.31,246.55,247.11,17173.0,241.0469,241.1343,239.4252,239.969,17173.0
2022-03-01 11:40:00,246.99,247.44,245.96,246.08,28326.0,239.8525,240.2895,238.8522,238.9688,28326.0
2022-03-01 11:50:00,246.04,246.34,245.74,246.15,25720.0,238.9299,239.2213,238.6386,239.0368,25720.0
2022-03-01 12:00:00,246.07,246.12,245.6,245.64,19012.0,238.9591,239.0076,238.5026,238.5415,19012.0
2022-03-01 12:10:00,245.71,246.78,245.44,246.63,21938.0,238.6095,239.6485,238.3473,239.5029,21938.0
2022-03-01 12:20:00,246.63,246.66,246.26,246.37,14365.0,239.5029,239.532,239.1436,239.2504,14365.0
2022-03-01 12:30:00,246.36,246.93,246.26,246.65,19103.0,239.2407,239.7942,239.1436,239.5223,19103.0
2022-03-01 12:40:00,246.71,247.12,246.61,246.9,47612.0,239.5806,239.9787,239.4835,239.7651,47612.0
2022-03-01 12:50:00,246.83,246.93,246.36,246.73,38950.0,239.6971,239.7942,239.2407,239.6,38950.0
2022-03-01 13:00:00,246.64,247.19,246.43,246.73,27716.0,239.5126,240.0467,239.3087,239.6,27716.0
2022-03-01 13:10:00,246.74,247.17,246.5,246.74,44449.0,239.6097,240.0273,239.3766,239.6097,44449.0
2022-03-01 13:20:00,246.65,246.83,245.83,246.13,20690.0,239.5223,239.6971,238.726,239.0173,20690.0
2022-03-01 13:30:00,246.15,246.73,245.8,246.73,12612.0,239.0368,239.6,238.6969,239.6,12612.0
2022-03-01 13:40:00,246.67,246.96,246.55,246.8,12507.0,239.5417,239.8233,239.4252,239.668,12507.0
2022-03-01 13:50:00,246.73,247.11,246.58,246.94,16548.0,239.6,239.969,239.4543,239.8039,16548.0
2022-03-01 14:00:00,246.91,247.3,246.5,247.13,21357.0,239.7748,240.1535,239.3766,239.9884,21357.0
2022-03-01 14:10:00,247.19,247.99,247.15,247.95,34687.0,240.0467,240.8236,240.0079,240.7847,34687.0
2022-03-01 14:20:00,247.9,248.96,247.89,248.87,86511.0,240.7362,241.7656,240.7265,241.6782,86511.0
2022-03-01 14:30:00,248.91,249.45,248.58,249.45,103858.0,241.717,242.2414,241.3965,242.2414,103858.0
2022-03-01 14:40:00,249.45,250.1,249.44,249.95,36975.0,242.2414,242.8726,242.2317,242.7269,36975.0
2022-03-01 14:50:00,249.9,249.98,249.31,249.59,38939.0,242.6784,242.7561,242.1054,242.3773,38939.0
2022-03-01 15:00:00,249.59,250.12,249.47,249.79,52961.0,242.3773,242.892,242.2608,242.5716,52961.0
2022-03-01 15:10:00,249.8,249.92,249.28,249.34,36958.0,242.5813,242.6978,242.0763,242.1346,36958.0
2022-03-01 15:20:00,249.36,249.44,248.82,248.82,34860.0,242.154,242.2317,241.6296,241.6296,34860.0
2022-03-01 15:30:00,248.56,249.35,248.37,249.2,56134.0,241.3771,242.1443,241.1926,241.9986,56134.0
2022-03-01 15:40:00,249.16,249.79,247.94,247.94,116242.0,241.9598,242.5716,240.775,240.775,116242.0
2022-03-01 15:50:00,247.93,249.8,247.59,249.45,218645.0,240.7653,242.5813,240.4351,242.2414,218645.0
2022-03-02 09:30:00,249.88,250.95,249.05,250.95,47260.0,242.659,243.698,241.853,243.698,47260.0
2022-03-02 09:40:00,251.27,252.55,250.68,251.14,23781.0,244.0088,245.2518,243.4358,243.8826,23781.0
2022-03-02 09:50:00,251.35,251.9,250.47,250.65,35544.0,244.0865,244.6206,243.2319,243.4067,35544.0
2022-03-02 10:00:00,250.82,252.04,250.82,251.43,28881.0,243.5718,244.7565,243.5718,244.1642,28881.0
2022-03-02 10:10:00,251.18,252.39,251.11,251.77,48072.0,243.9214,245.0964,243.8534,244.4943,48072.0
2022-03-02 10:20:00,251.82,253.96,251.75,253.41,64014.0,244.5429,246.6211,244.4749,246.087,64014.0
2022-03-02 10:30:00,253.5,254.37,252.77,253.86,48235.0,246.1744,247.0192,245.4655,246.524,48235.0
2022-03-02 10:40:00,253.76,254.71,253.52,254.71,24584.0,246.4268,247.3494,246.1938,247.3494,24584.0
2022-03-02 10:50:00,254.6,255.99,254.4,255.99,56538.0,247.2426,248.5924,247.0483,248.5924,56538.0
2022-03-02 11:00:00,255.87,255.87,254.79,255.51,37734.0,248.4759,248.4759,247.4271,248.1263,37734.0
2022-03-02 11:10:00,255.52,255.9,255.23,255.69,36352.0,248.136,248.505,247.8544,248.3011,36352.0
2022-03-02 11:20:00,255.7,255.96,254.98,255.62,35036.0,248.3108,248.5633,247.6116,248.2331,35036.0
2022-03-02 11:30:00,255.53,256.48,255.21,255.32,28144.0,248.1457,249.0682,247.8349,247.9418,28144.0
2022-03-02 11:40:00,255.11,255.22,253.91,254.32,17708.0,247.7378,247.8447,246.5725,246.9707,17708.0
2022-03-02 11:50:00,254.32,254.84,254.19,254.66,9844.0,246.9707,247.4756,246.8444,247.3008,9844.0
2022-03-02 12:00:00,254.56,254.96,254.47,254.94,13313.0,247.2037,247.5922,247.1163,247.5727,13313.0
2022-03-02 12:10:00,254.91,255.38,254.57,254.78,25224.0,247.5436,248.0,247.2134,247.4174,25224.0
2022-03-02 12:20:00,254.72,255.16,254.33,254.62,11565.0,247.3591,247.7864,246.9804,247.262,11565.0
2022-03-02 12:30:00,254.62,254.89,254.46,254.55,16647.0,247.262,247.5242,247.1066,247.194,16647.0
2022-03-02 12:40:00,254.56,254.92,254.32,254.6,22279.0,247.2037,247.5533,246.9707,247.2426,22279.0
2022-03-02 12:50:00,254.54,254.59,254.26,254.45,9349.0,247.1843,247.2329,246.9124,247.0969,9349.0
2022-03-02 13:00:00,254.53,255.05,254.45,254.97,11031.0,247.1746,247.6796,247.0969,247.6019,11031.0
2022-03-02 13:10:00,254.96,255.03,254.19,254.25,18038.0,247.5922,247.6601,246.8444,246.9027,18038.0
2022-03-02 13:20:00,254.31,254.37,254.01,254.02,15508.0,246.9609,247.0192,246.6696,246.6793,15508.0
2022-03-02 13:30:00,254.05,254.45,253.92,254.1,15538.0,246.7085,247.0969,246.5822,246.757,15538.0
2022-03-02 13:40:00,254.11,254.15,253.87,254.04,10693.0,246.7667,246.8056,246.5337,246.6988,10693.0
2022-03-02 13:50:00,254.04,254.24,253.95,254.0,13171.0,246.6988,246.893,246.6114,246.6599,13171.0
2022-03-02 14:00:00,254.01,254.5,253.85,254.36,18019.0,246.6696,247.1455,246.5142,247.0095,18019.0
2022-03-02 14:10:00,254.34,254.8,254.04,254.39,16311.0,246.9901,247.4368,246.6988,247.0386,16311.0
2022-03-02 14:20:00,254.46,254.52,253.66,253.92,22534.0,247.1066,247.1649,246.3297,246.5822,22534.0
2022-03-02 14:30:00,253.93,254.1,253.75,254.02,10601.0,246.5919,246.757,246.4171,246.6793,10601.0
2022-03-02 14:40:00,254.06,254.21,253.72,254.15,18016.0,246.7182,246.8638,246.388,246.8056,18016.0
2022-03-02 14:50:00,254.17,254.41,253.59,253.78,31827.0,246.825,247.0581,246.2618,246.4463,31827.0
2022-03-02 15:00:00,253.89,254.37,253.78,253.85,18677.0,246.5531,247.0192,246.4463,246.5142,18677.0
2022-03-02 15:10:00,253.81,254.2,253.25,253.58,49454.0,246.4754,246.8541,245.9316,246.252,49454.0
2022-03-02 15:20:00,253.5,253.55,253.18,253.46,17476.0,246.1744,246.2229,245.8636,246.1355,17476.0
2022-03-02 15:30:00,253.42,253.8,253.31,253.6,26423.0,246.0967,246.4657,245.9898,246.2715,26423.0
2022-03-02 15:40:00,253.63,254.05,253.42,253.98,57492.0,246.3006,246.7085,246.0967,246.6405,57492.0
2022-03-02 15:50:00,254.0,254.45,253.78,254.16,219548.0,246.6599,247.0969,246.4463,246.8153,219548.0
2022-03-03 09:30:00,254.83,256.32,254.83,256.23,67307.0,247.4659,248.9129,247.4659,248.8255,67307.0
2022-03-03 09:40:00,256.36,258.47,256.16,258.0,81063.0,248.9517,251.0007,248.7575,250.5443,81063.0
2022-03-03 09:50:00,258.16,258.93,257.25,257.75,22718.0,250.6997,251.4474,249.816,250.3015,22718.0
2022-03-03 10:00:00,257.78,258.64,257.45,257.65,30322.0,250.3307,251.1658,250.0102,250.2044,30322.0
2022-03-03 10:10:00,257.68,257.68,255.78,256.02,20413.0,250.2336,250.2336,248.3885,248.6215,20413.0
2022-03-03 10:20:00,255.9,256.32,255.41,255.61,15106.0,248.505,248.9129,248.0292,248.2234,15106.0
2022-03-03 10:30:00,255.56,256.27,255.23,255.29,15491.0,248.1748,248.8643,247.8544,247.9126,15491.0
2022-03-03 10:40:00,255.41,255.88,255.02,255.44,28747.0,248.0292,248.4856,247.6504,248.0583,28747.0
2022-03-03 10:50:00,255.5,255.9,255.35,255.36,32717.0,248.1166,248.505,247.9709,247.9806,32717.0
2022-03-03 11:00:00,255.4,255.61,254.9,255.44,21979.0,248.0194,248.2234,247.5339,248.0583,21979.0
2022-03-03 11:10:00,255.34,255.34,254.38,255.08,16570.0,247.9612,247.9612,247.0289,247.7087,16570.0
2022-03-03 11:20:00,255.18,256.04,255.09,255.86,24083.0,247.8058,248.641,247.7184,248.4662,24083.0
2022-03-03 11:30:00,255.85,256.06,255.3,255.7,27710.0,248.4564,248.6604,247.9223,248.3108,27710.0
2022-03-03 11:40:00,255.72,256.76,255.72,256.5,35690.0,248.3302,249.3401,248.3302,249.0877,35690.0
2022-03-03 11:50:00,256.46,257.23,256.33,257.08,48917.0,249.0488,249.7966,248.9226,249.6509,48917.0
2022-03-03 12:00:00,257.02,257.65,257.02,257.6,19341.0,249.5926,250.2044,249.5926,250.1559,19341.0
2022-03-03 12:10:00,257.69,258.0,257.4,257.4,12503.0,250.2433,250.5443,249.9617,249.9617,12503.0
2022-03-03 12:20:00,257.06,257.2,256.57,256.69,9147.0,249.6315,249.7674,249.1556,249.2722,9147.0
2022-03-03 12:30:00,256.75,257.97,256.75,257.1,16945.0,249.3304,250.5152,249.3304,249.6703,16945.0
2022-03-03 12:40:00,257.13,257.22,256.55,256.77,32868.0,249.6995,249.7869,249.1362,249.3499,32868.0
2022-03-03 12:50:00,256.77,256.87,256.39,256.85,16623.0,249.3499,249.447,248.9808,249.4275,16623.0
2022-03-03 13:00:00,256.74,256.9,256.31,256.37,15889.0,249.3207,249.4761,248.9032,248.9614,15889.0
2022-03-03 13:10:00,256.37,256.94,256.37,256.84,15428.0,248.9614,249.5149,248.9614,249.4178,15428.0
2022-03-03 13:20:00,256.77,257.39,256.49,257.3,13485.0,249.3499,249.9519,249.078,249.8645,13485.0
2022-03-03 13:30:00,257.31,257.59,256.84,257.37,16695.0,249.8743,250.1462,249.4178,249.9325,16695.0
2022-03-03 13:40:00,257.42,257.92,257.22,257.89,17627.0,249.9811,250.4666,249.7869,250.4375,17627.0
2022-03-03 13:50:00,258.0,258.4,257.86,258.05,26687.0,250.5443,250.9328,250.4084,250.5929,26687.0
2022-03-03 14:00:00,257.98,258.5,257.9,258.13,20924.0,250.5249,251.0299,250.4472,250.6706,20924.0
2022-03-03 14:10:00,258.18,259.33,258.15,259.22,22285.0,250.7191,251.8359,250.69,251.7291,22285.0
2022-03-03 14:20:00,259.19,259.58,258.83,259.56,21503.0,251.6999,252.0787,251.3503,252.0592,21503.0
2022-03-03 14:30:00,259.53,259.58,258.78,258.83,24198.0,252.0301,252.0787,251.3018,251.3503,24198.0
2022-03-03 14:40:00,258.85,258.91,258.13,258.3,14259.0,251.3698,251.428,250.6706,250.8356,14259.0
2022-03-03 14:50:00,258.29,258.3,257.64,258.21,8506.0,250.8259,250.8356,250.1947,250.7482,8506.0
2022-03-03 15:00:00,258.21,258.21,257.22,257.35,17422.0,250.7482,250.7482,249.7869,249.9131,17422.0
2022-03-03 15:10:00,257.39,258.08,257.27,257.89,23352.0,249.9519,250.622,249.8354,250.4375,23352.0
2022-03-03 15:20:00,257.72,258.41,257.33,258.38,36593.0,250.2724,250.9425,249.8937,250.9133,36593.0
2022-03-03 15:30:00,258.36,258.41,257.23,257.73,30418.0,250.8939,250.9425,249.7966,250.2821,30418.0
2022-03-03 15:40:00,257.74,258.06,257.19,257.76,61071.0,250.2918,250.6026,249.7577,250.3112,61071.0
2022-03-03 15:50:00,257.5,258.69,257.17,258.52,269826.0,250.0588,251.2144,249.7383,251.0493,269826.0
2022-03-04 09:30:00,256.21,257.86,255.52,257.8,61304.0,248.806,250.4084,248.136,250.3501,61304.0
2022-03-04 09:40:00,257.6,259.14,257.53,259.11,29228.0,250.1559,251.6514,250.0879,251.6222,29228.0
2022-03-04 09:50:00,258.91,259.07,258.08,258.75,44379.0,251.428,251.5834,250.622,251.2726,44379.0
2022-03-04 10:00:00,258.68,259.68,258.39,258.41,38335.0,251.2047,252.1758,250.923,250.9425,38335.0
2022-03-04 10:10:00,258.42,258.42,257.43,257.77,42893.0,250.9522,250.9522,249.9908,250.321,42893.0
2022-03-04 10:20:00,257.84,257.84,257.1,257.72,47018.0,250.3889,250.3889,249.6703,250.2724,47018.0
2022-03-04 10:30:00,257.64,257.83,257.22,257.48,34354.0,250.1947,250.3792,249.7869,250.0393,34354.0
2022-03-04 10:40:00,257.5,258.65,257.38,258.62,25525.0,250.0588,251.1755,249.9422,251.1464,25525.0
2022-03-04 10:50:00,258.54,258.83,258.11,258.11,21324.0,251.0687,251.3503,250.6511,250.6511,21324.0
2022-03-04 11:00:00,258.24,258.74,257.59,258.28,40958.0,250.7774,251.2629,250.1462,250.8162,40958.0
2022-03-04 11:10:00,258.21,258.77,257.9,258.66,27734.0,250.7482,251.2921,250.4472,251.1852,27734.0
2022-03-04 11:20:00,258.71,259.13,258.33,259.0,31096.0,251.2338,251.6417,250.8648,251.5154,31096.0
2022-03-04 11:30:00,258.92,259.73,258.38,259.62,15878.0,251.4377,252.2243,250.9133,252.1175,15878.0
2022-03-04 11:40:00,259.62,260.25,259.55,260.24,32832.0,252.1175,252.7293,252.0495,252.7196,32832.0
2022-03-04 11:50:00,260.25,261.03,260.24,261.03,51887.0,252.7293,253.4868,252.7196,253.4868,51887.0
2022-03-04 12:00:00,261.09,261.87,260.89,261.81,48284.0,253.545,254.3025,253.3508,254.2442,48284.0
2022-03-04 12:10:00,261.87,262.62,261.83,262.1,53291.0,254.3025,255.0308,254.2636,254.5258,53291.0
2022-03-04 12:20:00,262.19,262.2,261.77,262.09,24116.0,254.6132,254.6229,254.2054,254.5161,24116.0
2022-03-04 12:30:00,262.03,262.08,260.92,260.93,28495.0,254.4579,254.5064,253.3799,253.3896,28495.0
2022-03-04 12:40:00,260.86,260.92,260.2,260.36,27442.0,253.3217,253.3799,252.6807,252.8361,27442.0
2022-03-04 12:50:00,260.28,260.69,260.21,260.54,39053.0,252.7584,253.1566,252.6904,253.0109,39053.0
2022-03-04 13:00:00,260.68,261.43,260.61,261.3,42325.0,253.1469,253.8752,253.0789,253.749,42325.0
2022-03-04 13:10:00,261.34,261.66,261.08,261.25,27884.0,253.7878,254.0985,253.5353,253.7004,27884.0
2022-03-04 13:20:00,261.29,262.31,261.22,262.3,60286.0,253.7392,254.7298,253.6713,254.7201,60286.0
2022-03-04 13:30:00,262.25,263.17,262.25,262.98,73530.0,254.6715,255.5649,254.6715,255.3804,73530.0
2022-03-04 13:40:00,262.96,262.97,261.88,262.44,29695.0,255.361,255.3707,254.3122,254.856,29695.0
2022-03-04 13:50:00,262.45,262.87,261.76,261.87,44580.0,254.8657,255.2736,254.1957,254.3025,44580.0
2022-03-04 14:00:00,261.85,262.72,261.64,262.43,29663.0,254.2831,255.1279,254.0791,254.8463,29663.0
2022-03-04 14:10:00,262.36,262.41,261.9,262.08,40253.0,254.7783,254.8269,254.3316,254.5064,40253.0
2022-03-04 14:20:00,262.07,263.3,261.99,263.28,59850.0,254.4967,255.6912,254.419,255.6717,59850.0
2022-03-04 14:30:00,263.28,263.46,262.79,263.26,47445.0,255.6717,255.8465,255.1959,255.6523,47445.0
2022-03-04 14:40:00,263.18,263.29,262.71,262.79,29849.0,255.5746,255.6814,255.1182,255.1959,29849.0
2022-03-04 14:50:00,262.86,262.99,262.38,262.46,29255.0,255.2639,255.3901,254.7977,254.8754,29255.0
2022-03-04 15:00:00,262.51,262.92,262.08,262.09,32108.0,254.924,255.3221,254.5064,254.5161,32108.0
2022-03-04 15:10:00,262.14,262.38,261.62,261.88,72773.0,254.5647,254.7977,254.0597,254.3122,72773.0
2022-03-04 15:20:00,261.8,262.46,261.77,262.15,43634.0,254.2345,254.8754,254.2054,254.5744,43634.0
2022-03-04 15:30:00,262.11,262.51,261.91,262.06,50620.0,254.5355,254.924,254.3413,254.487,50620.0
2022-03-04 15:40:00,262.09,262.47,261.73,261.88,71464.0,254.5161,254.8851,254.1665,254.3122,71464.0
2022-03-04 15:50:00,261.94,263.22,261.8,262.85,275332.0,254.3705,255.6135,254.2345,255.2542,275332.0
2022-03-07 09:30:00,259.86,260.96,258.32,259.89,107995.0,252.3506,253.4188,250.8551,252.3797,107995.0
2022-03-07 09:40:00,259.7,259.86,258.2,258.87,70046.0,252.1952,252.3506,250.7385,251.3892,70046.0
2022-03-07 09:50:00,258.85,259.89,258.2,258.55,59754.0,251.3698,252.3797,250.7385,251.0784,59754.0
2022-03-07 10:00:00,258.4,259.72,257.86,259.34,62632.0,250.9328,252.2146,250.4084,251.8456,62632.0
2022-03-07 10:10:00,259.34,260.35,259.18,259.32,61339.0,251.8456,252.8264,251.6902,251.8262,61339.0
2022-03-07 10:20:00,259.35,260.87,259.35,260.51,55469.0,251.8553,253.3314,251.8553,252.9818,55469.0
2022-03-07 10:30:00,260.5,261.18,259.84,260.9,53938.0,252.9721,253.6324,252.3311,253.3605,53938.0
2022-03-07 10:40:00,260.97,261.73,260.74,261.73,41870.0,253.4285,254.1665,253.2051,254.1665,41870.0
2022-03-07 10:50:00,261.58,261.91,261.08,261.77,33819.0,254.0209,254.3413,253.5353,254.2054,33819.0
2022-03-07 11:00:00,261.77,262.2,261.5,262.17,53696.0,254.2054,254.6229,253.9432,254.5938,53696.0
2022-03-07 11:10:00,262.09,262.98,262.03,262.71,46240.0,254.5161,255.3804,254.4579,255.1182,46240.0
2022-03-07 11:20:00,262.76,262.85,261.37,261.84,60470.0,255.1668,255.2542,253.8169,254.2733,60470.0
2022-03-07 11:30:00,261.85,261.92,259.95,260.15,54063.0,254.2831,254.351,252.438,252.6322,54063.0
2022-03-07 11:40:00,260.11,261.93,260.05,261.56,53450.0,252.5933,254.3607,252.5351,254.0014,53450.0
2022-03-07 11:50:00,261.51,262.1,261.39,261.74,25465.0,253.9529,254.5258,253.8364,254.1762,25465.0
2022-03-07 12:00:00,261.74,262.07,261.56,262.05,22220.0,254.1762,254.4967,254.0014,254.4773,22220.0
2022-03-07 12:10:00,262.03,262.55,261.81,262.05,30842.0,254.4579,254.9628,254.2442,254.4773,30842.0
2022-03-07 12:20:00,262.05,262.4,261.55,262.27,26533.0,254.4773,254.8172,253.9917,254.6909,26533.0
2022-03-07 12:30:00,262.33,262.74,262.09,262.68,29343.0,254.7492,255.1473,254.5161,255.0891,29343.0
2022-03-07 12:40:00,262.67,263.23,262.57,263.18,29127.0,255.0794,255.6232,254.9823,255.5746,29127.0
2022-03-07 12:50:00,263.13,263.55,262.78,263.02,26185.0,255.5261,255.9339,255.1862,255.4192,26185.0
2022-03-07 13:00:00,262.99,263.63,262.63,262.68,24722.0,255.3901,256.0116,255.0405,255.0891,24722.0
2022-03-07 13:10:00,262.67,262.7,262.19,262.43,29531.0,255.0794,255.1085,254.6132,254.8463,29531.0
2022-03-07 13:20:00,262.38,263.37,262.35,263.0,17258.0,254.7977,255.7591,254.7686,255.3998,17258.0
2022-03-07 13:30:00,262.92,263.48,262.74,263.45,17703.0,255.3221,255.866,255.1473,255.8368,17703.0
2022-03-07 13:40:00,263.43,263.55,262.36,262.55,12223.0,255.8174,255.9339,254.7783,254.9628,12223.0
2022-03-07 13:50:00,262.45,262.77,262.41,262.67,20856.0,254.8657,255.1765,254.8269,255.0794,20856.0
2022-03-07 14:00:00,262.75,263.01,262.52,262.8,53994.0,255.157,255.4095,254.9337,255.2056,53994.0
2022-03-07 14:10:00,262.74,263.26,262.74,263.06,21573.0,255.1473,255.6523,255.1473,255.4581,21573.0
2022-03-07 14:20:00,263.0,263.2,262.78,262.9,24888.0,255.3998,255.594,255.1862,255.3027,24888.0
2022-03-07 14:30:00,262.88,263.14,262.18,262.35,16684.0,255.2833,255.5358,254.6035,254.7686,16684.0
2022-03-07 14:40:00,262.48,262.53,261.67,262.28,21174.0,254.8949,254.9434,254.1083,254.7006,21174.0
2022-03-07 14:50:00,262.35,262.47,261.89,262.17,19277.0,254.7686,254.8851,254.3219,254.5938,19277.0
2022-03-07 15:00:00,262.27,262.28,261.86,262.21,20575.0,254.6909,254.7006,254.2928,254.6327,20575.0
2022-03-07 15:10:00,262.23,262.25,261.74,262.14,28110.0,254.6521,254.6715,254.1762,254.5647,28110.0
2022-03-07 15:20:00,262.16,262.84,262.0,262.29,32946.0,254.5841,255.2444,254.4287,254.7103,32946.0
2022-03-07 15:30:00,262.22,262.22,261.62,261.79,28058.0,254.6424,254.6424,254.0597,254.2248,28058.0
2022-03-07 15:40:00,261.68,262.66,261.33,261.61,37689.0,254.118,255.0696,253.7781,254.05,37689.0
2022-03-07 15:50:00,261.7,262.7,261.53,261.64,126574.0,254.1374,255.1085,253.9723,254.0791,126574.0
2022-03-08 09:30:00,259.93,262.86,259.46,261.16,109560.0,252.4185,255.2639,251.9621,253.613,109560.0
2022-03-08 09:40:00,261.28,263.11,261.03,261.92,91428.0,253.7295,255.5066,253.4868,254.351,91428.0
2022-03-08 09:50:00,261.94,262.47,260.22,260.41,41102.0,254.3705,254.8851,252.7002,252.8847,41102.0
2022-03-08 10:00:00,260.3,260.49,259.25,259.39,52890.0,252.7778,252.9624,251.7582,251.8941,52890.0
2022-03-08 10:10:00,259.33,261.81,258.91,261.64,47413.0,251.8359,254.2442,251.428,254.0791,47413.0
2022-03-08 10:20:00,261.65,262.05,260.81,260.98,65589.0,254.0888,254.4773,253.2731,253.4382,65589.0
2022-03-08 10:30:00,260.88,262.77,260.46,262.77,97227.0,253.3411,255.1765,252.9332,255.1765,97227.0
2022-03-08 10:40:00,262.9,263.24,262.36,262.69,55122.0,255.3027,255.6329,254.7783,255.0988,55122.0
2022-03-08 10:50:00,262.69,263.5,262.24,263.05,32459.0,255.0988,255.8854,254.6618,255.4484,32459.0
2022-03-08 11:00:00,263.1,263.31,262.47,262.84,70180.0,255.4969,255.7009,254.8851,255.2444,70180.0
2022-03-08 11:10:00,262.93,263.13,262.15,262.93,39953.0,255.3318,255.5261,254.5744,255.3318,39953.0
2022-03-08 11:20:00,262.93,262.93,262.25,262.41,74366.0,255.3318,255.3318,254.6715,254.8269,74366.0
2022-03-08 11:30:00,262.42,263.0,262.28,262.38,81860.0,254.8366,255.3998,254.7006,254.7977,81860.0
2022-03-08 11:40:00,262.42,263.07,262.0,262.74,38724.0,254.8366,255.4678,254.4287,255.1473,38724.0
2022-03-08 11:50:00,262.73,263.06,262.08,262.65,18308.0,255.1376,255.4581,254.5064,255.0599,18308.0
2022-03-08 12:00:00,262.66,262.95,262.01,262.25,18724.0,255.0696,255.3513,254.4384,254.6715,18724.0
2022-03-08 12:10:00,262.25,263.5,262.24,263.26,36717.0,254.6715,255.8854,254.6618,255.6523,36717.0
2022-03-08 12:20:00,263.28,263.65,262.74,263.4,34196.0,255.6717,256.031,255.1473,255.7883,34196.0
2022-03-08 12:30:00,263.48,264.86,263.33,264.86,23857.0,255.866,257.2061,255.7203,257.2061,23857.0
2022-03-08 12:40:00,264.86,265.3,264.45,264.8,36242.0,257.2061,257.6334,256.8079,257.1478,36242.0
2022-03-08 12:50:00,264.74,265.27,264.16,264.4,24313.0,257.0895,257.6042,256.5263,256.7594,24313.0
2022-03-08 13:00:00,264.41,264.62,264.23,264.59,37312.0,256.7691,256.973,256.5943,256.9439,37312.0
2022-03-08 13:10:00,264.49,264.72,263.82,263.87,35563.0,256.8468,257.0701,256.1961,256.2447,35563.0
2022-03-08 13:20:00,263.9,264.07,262.93,263.07,14356.0,256.2738,256.4389,255.3318,255.4678,14356.0
2022-03-08 13:30:00,262.93,263.24,262.5,263.01,24703.0,255.3318,255.6329,254.9143,255.4095,24703.0
2022-03-08 13:40:00,263.07,263.22,262.5,262.81,42756.0,255.4678,255.6135,254.9143,255.2153,42756.0
2022-03-08 13:50:00,262.81,262.81,261.02,261.26,28557.0,255.2153,255.2153,253.477,253.7101,28557.0
2022-03-08 14:00:00,261.25,261.29,259.63,260.5,32124.0,253.7004,253.7392,252.1272,252.9721,32124.0
2022-03-08 14:10:00,260.61,260.79,260.16,260.51,16482.0,253.0789,253.2537,252.6419,252.9818,16482.0
2022-03-08 14:20:00,260.37,261.63,260.18,261.56,26804.0,252.8458,254.0694,252.6613,254.0014,26804.0
2022-03-08 14:30:00,261.37,261.89,261.01,261.87,25903.0,253.8169,254.3219,253.4673,254.3025,25903.0
2022-03-08 14:40:00,261.79,262.6,261.67,262.5,50641.0,254.2248,255.0114,254.1083,254.9143,50641.0
2022-03-08 14:50:00,262.28,262.58,261.96,262.09,42412.0,254.7006,254.992,254.3899,254.5161,42412.0
2022-03-08 15:00:00,262.1,263.03,262.04,262.93,16959.0,254.5258,255.429,254.4676,255.3318,16959.0
2022-03-08 15:10:00,262.86,263.25,262.29,262.82,24900.0,255.2639,255.6426,254.7103,255.225,24900.0
2022-03-08 15:20:00,262.88,262.93,261.33,261.33,26277.0,255.2833,255.3318,253.7781,253.7781,26277.0
2022-03-08 15:30:00,261.36,261.37,260.47,261.23,50009.0,253.8072,253.8169,252.9429,253.681,50009.0
2022-03-08 15:40:00,261.3,261.54,260.6,260.99,78720.0,253.749,253.982,253.0692,253.4479,78720.0
2022-03-08 15:50:00,261.39,261.96,259.86,259.93,233503.0,253.8364,254.3899,252.3506,252.4185,233503.0
2022-03-09 09:30:00,263.3,263.66,262.07,263.57,70746.0,255.6912,256.0408,254.4967,255.9534,70746.0
2022-03-09 09:40:00,263.64,264.88,262.81,263.61,47149.0,256.0213,257.2255,255.2153,255.9922,47149.0
2022-03-09 09:50:00,263.49,264.67,262.59,264.52,40211.0,255.8757,257.0216,255.0017,256.8759,40211.0
2022-03-09 10:00:00,264.68,266.28,264.66,265.61,79606.0,257.0313,258.585,257.0119,257.9344,79606.0
2022-03-09 10:10:00,265.62,266.5,264.84,265.94,49017.0,257.9441,258.7987,257.1867,258.2549,49017.0
2022-03-09 10:20:00,266.0,266.16,265.5,265.8,25214.0,258.3131,258.4685,257.8276,258.1189,25214.0
2022-03-09 10:30:00,265.79,265.94,264.94,265.21,44729.0,258.1092,258.2549,257.2838,257.546,44729.0
2022-03-09 10:40:00,265.11,265.78,264.83,265.64,36688.0,257.4488,258.0995,257.1769,257.9635,36688.0
2022-03-09 10:50:00,265.6,265.77,264.65,264.71,21384.0,257.9247,258.0898,257.0021,257.0604,21384.0
2022-03-09 11:00:00,264.8,265.38,264.54,264.98,34285.0,257.1478,257.711,256.8953,257.3226,34285.0
2022-03-09 11:10:00,264.93,265.77,264.86,265.77,21972.0,257.2741,258.0898,257.2061,258.0898,21972.0
2022-03-09 11:20:00,265.83,266.44,265.83,266.24,20993.0,258.148,258.7404,258.148,258.5462,20993.0
2022-03-09 11:30:00,266.35,266.89,266.27,266.3,43362.0,258.653,259.1774,258.5753,258.6045,43362.0
2022-03-09 11:40:00,266.29,267.79,266.26,267.45,34586.0,258.5947,260.0514,258.5656,259.7212,34586.0
2022-03-09 11:50:00,267.46,267.77,266.6,266.75,29575.0,259.7309,260.032,258.8958,259.0415,29575.0
2022-03-09 12:00:00,266.75,266.86,266.23,266.56,25712.0,259.0415,259.1483,258.5365,258.8569,25712.0
2022-03-09 12:10:00,266.45,266.87,265.86,266.23,49642.0,258.7501,259.158,258.1772,258.5365,49642.0
2022-03-09 12:20:00,266.13,266.34,265.45,265.62,22356.0,258.4394,258.6433,257.779,257.9441,22356.0
2022-03-09 12:30:00,265.59,265.99,265.59,265.62,19679.0,257.915,258.3034,257.915,257.9441,19679.0
2022-03-09 12:40:00,265.77,265.79,264.68,264.76,15402.0,258.0898,258.1092,257.0313,257.109,15402.0
2022-03-09 12:50:00,264.81,265.22,264.72,265.22,13628.0,257.1575,257.5557,257.0701,257.5557,13628.0
2022-03-09 13:00:00,265.23,265.47,264.81,264.92,24701.0,257.5654,257.7984,257.1575,257.2643,24701.0
2022-03-09 13:10:00,264.95,265.82,264.78,265.82,15318.0,257.2935,258.1383,257.1284,258.1383,15318.0
2022-03-09 13:20:00,265.82,265.96,265.31,265.37,22238.0,258.1383,258.2743,257.6431,257.7013,22238.0
2022-03-09 13:30:00,265.35,265.59,265.2,265.32,14427.0,257.6819,257.915,257.5362,257.6528,14427.0
2022-03-09 13:40:00,265.36,265.37,264.68,264.8,16940.0,257.6916,257.7013,257.0313,257.1478,16940.0
2022-03-09 13:50:00,264.82,265.28,264.36,264.73,17829.0,257.1672,257.6139,256.7205,257.0798,17829.0
2022-03-09 14:00:00,264.73,265.27,264.48,264.51,25616.0,257.0798,257.6042,256.8371,256.8662,25616.0
2022-03-09 14:10:00,264.6,264.64,263.73,263.8,24356.0,256.9536,256.9924,256.1087,256.1767,24356.0
2022-03-09 14:20:00,263.76,264.12,263.29,263.56,25418.0,256.1379,256.4875,255.6814,255.9436,25418.0
2022-03-09 14:30:00,263.55,264.0,263.55,263.69,23676.0,255.9339,256.3709,255.9339,256.0699,23676.0
2022-03-09 14:40:00,263.76,263.79,262.68,262.89,26353.0,256.1379,256.167,255.0891,255.293,26353.0
2022-03-09 14:50:00,262.96,263.15,262.11,262.55,25810.0,255.361,255.5455,254.5355,254.9628,25810.0
2022-03-09 15:00:00,262.54,263.83,262.51,263.57,28274.0,254.9531,256.2058,254.924,255.9534,28274.0
2022-03-09 15:10:00,263.66,263.81,263.41,263.6,25447.0,256.0408,256.1864,255.798,255.9825,25447.0
2022-03-09 15:20:00,263.61,264.49,263.61,264.08,37493.0,255.9922,256.8468,255.9922,256.4486,37493.0
2022-03-09 15:30:00,264.09,264.25,263.92,263.93,52382.0,256.4583,256.6137,256.2932,256.3029,52382.0
2022-03-09 15:40:00,263.9,264.25,263.42,263.47,74185.0,256.2738,256.6137,255.8077,255.8562,74185.0
2022-03-09 15:50:00,263.5,263.6,262.39,262.8,249583.0,255.8854,255.9825,254.8075,255.2056,249583.0
2022-03-10 09:30:00,262.84,265.99,262.84,265.03,113467.0,255.2444,258.3034,255.2444,257.3712,113467.0
2022-03-10 09:40:00,265.13,265.78,264.87,265.74,52317.0,257.4683,258.0995,257.2158,258.0606,52317.0
2022-03-10 09:50:00,265.85,266.71,265.0,265.69,47808.0,258.1675,259.0026,257.342,258.0121,47808.0
2022-03-10 10:00:00,265.78,266.39,265.54,265.81,29515.0,258.0995,258.6919,257.8664,258.1286,29515.0
2022-03-10 10:10:00,265.72,265.95,265.25,265.71,24292.0,258.0412,258.2646,257.5848,258.0315,24292.0
2022-03-10 10:20:00,265.8,266.14,265.3,265.47,29494.0,258.1189,258.4491,257.6334,257.7984,29494.0
2022-03-10 10:30:00,265.47,265.58,264.29,264.44,34719.0,257.7984,257.9053,256.6525,256.7982,34719.0
2022-03-10 10:40:00,264.42,264.42,263.32,263.46,50853.0,256.7788,256.7788,255.7106,255.8465,50853.0
2022-03-10 10:50:00,263.52,264.05,263.41,263.92,28674.0,255.9048,256.4195,255.798,256.2932,28674.0
2022-03-10 11:00:00,263.91,264.68,263.78,264.68,14348.0,256.2835,257.0313,256.1573,257.0313,14348.0
2022-03-10 11:10:00,264.78,265.34,264.62,264.9,25940.0,257.1284,257.6722,256.973,257.2449,25940.0
2022-03-10 11:20:00,264.79,264.87,263.27,263.51,24216.0,257.1381,257.2158,255.662,255.8951,24216.0
2022-03-10 11:30:00,263.57,263.85,263.21,263.45,31142.0,255.9534,256.2253,255.6038,255.8368,31142.0
2022-03-10 11:40:00,263.34,264.15,263.2,264.15,12795.0,255.73,256.5166,255.594,256.5166,12795.0
2022-03-10 11:50:00,264.13,264.71,264.0,264.71,17460.0,256.4972,257.0604,256.3709,257.0604,17460.0
2022-03-10 12:00:00,264.7,265.23,264.7,264.82,25150.0,257.0507,257.5654,257.0507,257.1672,25150.0
2022-03-10 12:10:00,264.87,265.39,264.79,265.3,19185.0,257.2158,257.7208,257.1381,257.6334,19185.0
2022-03-10 12:20:00,265.31,265.35,265.02,265.25,22879.0,257.6431,257.6819,257.3615,257.5848,22879.0
2022-03-10 12:30:00,265.25,265.44,265.23,265.37,11887.0,257.5848,257.7693,257.5654,257.7013,11887.0
2022-03-10 12:40:00,265.36,265.5,265.2,265.36,10272.0,257.6916,257.8276,257.5362,257.6916,10272.0
2022-03-10 12:50:00,265.41,265.51,264.95,265.46,11704.0,257.7402,257.8373,257.2935,257.7887,11704.0
2022-03-10 13:00:00,265.5,265.95,265.5,265.95,14477.0,257.8276,258.2646,257.8276,258.2646,14477.0
2022-03-10 13:10:00,265.9,266.39,265.84,266.34,24153.0,258.216,258.6919,258.1578,258.6433,24153.0
2022-03-10 13:20:00,266.32,266.36,265.79,266.07,17776.0,258.6239,258.6627,258.1092,258.3811,17776.0
2022-03-10 13:30:00,266.12,266.21,265.58,265.77,17890.0,258.4297,258.5171,257.9053,258.0898,17890.0
2022-03-10 13:40:00,265.76,266.63,265.76,266.54,26061.0,258.0801,258.9249,258.0801,258.8375,26061.0
2022-03-10 13:50:00,266.54,266.76,266.21,266.23,24881.0,258.8375,259.0512,258.5171,258.5365,24881.0
2022-03-10 14:00:00,266.23,266.89,266.2,266.89,29748.0,258.5365,259.1774,258.5074,259.1774,29748.0
2022-03-10 14:10:00,266.9,267.19,266.65,266.96,28303.0,259.1871,259.4687,258.9443,259.2454,28303.0
2022-03-10 14:20:00,266.9,267.07,266.6,266.99,25137.0,259.1871,259.3522,258.8958,259.2745,25137.0
2022-03-10 14:30:00,266.99,267.52,266.92,267.25,29754.0,259.2745,259.7892,259.2065,259.527,29754.0
2022-03-10 14:40:00,267.28,267.58,266.75,267.55,39021.0,259.5561,259.8475,259.0415,259.8183,39021.0
2022-03-10 14:50:00,267.62,267.7,267.07,267.67,26447.0,259.8863,259.964,259.3522,259.9349,26447.0
2022-03-10 15:00:00,267.63,267.73,266.49,266.71,33068.0,259.896,259.9931,258.789,259.0026,33068.0
2022-03-10 15:10:00,266.71,267.11,266.1,267.11,69464.0,259.0026,259.3911,258.4102,259.3911,69464.0
2022-03-10 15:20:00,267.08,267.21,265.76,265.99,54091.0,259.3619,259.4882,258.0801,258.3034,54091.0
2022-03-10 15:30:00,265.99,266.27,265.61,265.82,27110.0,258.3034,258.5753,257.9344,258.1383,27110.0
2022-03-10 15:40:00,265.86,266.3,265.58,265.72,54712.0,258.1772,258.6045,257.9053,258.0412,54712.0
2022-03-10 15:50:00,265.75,266.58,265.72,266.02,188161.0,258.0704,258.8764,258.0412,258.3326,188161.0
2022-03-11 09:30:00,265.07,267.57,265.07,267.19,69628.0,257.41,259.8378,257.41,259.4687,69628.0
2022-03-11 09:40:00,267.24,267.99,267.03,267.1,45682.0,259.5173,260.2456,259.3134,259.3813,45682.0
2022-03-11 09:50:00,267.06,268.66,267.06,268.66,27667.0,259.3425,260.8963,259.3425,260.8963,27667.0
2022-03-11 10:00:00,268.56,269.4,267.83,268.55,60820.0,260.7992,261.6149,260.0902,260.7894,60820.0
2022-03-11 10:10:00,268.67,270.56,268.67,270.27,71743.0,260.906,262.7414,260.906,262.4597,71743.0
2022-03-11 10:20:00,270.38,271.72,270.05,271.72,84887.0,262.5666,263.8678,262.2461,263.8678,84887.0
2022-03-11 10:30:00,271.63,271.63,270.43,270.87,59514.0,263.7804,263.7804,262.6151,263.0424,59514.0
2022-03-11 10:40:00,270.91,271.32,269.91,269.91,11559.0,263.0812,263.4794,262.1101,262.1101,11559.0
2022-03-11 10:50:00,269.78,270.69,269.78,270.3,13333.0,261.9839,262.8676,261.9839,262.4889,13333.0
2022-03-11 11:00:00,270.28,270.46,269.06,269.18,25145.0,262.4694,262.6442,261.2847,261.4012,25145.0
2022-03-11 11:10:00,269.13,269.65,268.92,269.57,14157.0,261.3527,261.8577,261.1487,261.78,14157.0
2022-03-11 11:20:00,269.68,269.95,269.08,269.42,17239.0,261.8868,262.149,261.3041,261.6343,17239.0
2022-03-11 11:30:00,269.49,269.55,269.1,269.15,20380.0,261.7023,261.7605,261.3235,261.3721,20380.0
2022-03-11 11:40:00,269.15,269.23,268.34,268.52,28007.0,261.3721,261.4498,260.5855,260.7603,28007.0
2022-03-11 11:50:00,268.59,269.04,268.44,268.91,10248.0,260.8283,261.2653,260.6826,261.139,10248.0
2022-03-11 12:00:00,268.9,269.17,268.44,268.44,15536.0,261.1293,261.3915,260.6826,260.6826,15536.0
2022-03-11 12:10:00,268.49,269.32,268.49,269.31,25036.0,260.7312,261.5372,260.7312,261.5275,25036.0
2022-03-11 12:20:00,269.31,269.5,268.44,268.46,25368.0,261.5275,261.712,260.6826,260.702,25368.0
2022-03-11 12:30:00,268.6,268.81,268.37,268.42,20863.0,260.838,261.0419,260.6146,260.6632,20863.0
2022-03-11 12:40:00,268.48,268.52,267.9,268.19,31085.0,260.7215,260.7603,260.1582,260.4398,31085.0
2022-03-11 12:50:00,268.2,268.44,268.0,268.22,19931.0,260.4496,260.6826,260.2553,260.469,19931.0
2022-03-11 13:00:00,268.26,268.68,267.94,268.63,27025.0,260.5078,260.9157,260.1971,260.8671,27025.0
2022-03-11 13:10:00,268.72,269.06,268.68,268.87,21612.0,260.9545,261.2847,260.9157,261.1002,21612.0
2022-03-11 13:20:00,268.97,269.11,268.71,268.85,20534.0,261.1973,261.3333,260.9448,261.0808,20534.0
2022-03-11 13:30:00,268.86,269.0,268.45,268.9,14913.0,261.0905,261.2264,260.6923,261.1293,14913.0
2022-03-11 13:40:00,269.0,269.1,268.83,268.91,26554.0,261.2264,261.3235,261.0613,261.139,26554.0
2022-03-11 13:50:00,268.95,269.0,268.38,268.6,18467.0,261.1779,261.2264,260.6244,260.838,18467.0
2022-03-11 14:00:00,268.51,268.79,268.45,268.64,15459.0,260.7506,261.0225,260.6923,260.8768,15459.0
2022-03-11 14:10:00,268.63,268.89,268.48,268.48,16084.0,260.8671,261.1196,260.7215,260.7215,16084.0
2022-03-11 14:20:00,268.47,268.85,268.16,268.72,21285.0,260.7118,261.0808,260.4107,260.9545,21285.0
2022-03-11 14:30:00,268.7,268.74,268.29,268.37,16364.0,260.9351,260.9739,260.537,260.6146,16364.0
2022-03-11 14:40:00,268.33,268.36,267.86,268.18,13437.0,260.5758,260.6049,260.1194,260.4301,13437.0
2022-03-11 14:50:00,268.07,268.07,267.51,267.73,15541.0,260.3233,260.3233,259.7795,259.9931,15541.0
2022-03-11 15:00:00,267.71,267.77,267.25,267.29,15684.0,259.9737,260.032,259.527,259.5659,15684.0
2022-03-11 15:10:00,267.33,268.03,267.32,267.95,19772.0,259.6047,260.2845,259.595,260.2068,19772.0
2022-03-11 15:20:00,267.95,268.1,267.86,267.97,22277.0,260.2068,260.3524,260.1194,260.2262,22277.0
2022-03-11 15:30:00,267.93,267.93,267.08,267.08,34445.0,260.1874,260.1874,259.3619,259.3619,34445.0
2022-03-11 15:40:00,267.08,267.3,266.63,266.71,44070.0,259.3619,259.5756,258.9249,259.0026,44070.0
2022-03-11 15:50:00,266.66,267.07,265.99,266.34,112500.0,258.9541,259.3522,258.3034,258.6433,112500.0
2022-03-14 09:30:00,268.99,269.62,267.82,268.41,58277.0,261.2167,261.8285,260.0805,260.6535,58277.0
2022-03-14 09:40:00,268.42,269.51,267.71,267.76,39339.0,260.6632,261.7217,259.9737,260.0223,39339.0
2022-03-14 09:50:00,267.85,270.24,267.69,270.09,31862.0,260.1097,262.4306,259.9543,262.2849,31862.0
2022-03-14 10:00:00,270.08,270.08,268.57,269.34,27801.0,262.2752,262.2752,260.8089,261.5566,27801.0
2022-03-14 10:10:00,269.19,269.21,268.05,268.05,26757.0,261.4109,261.4304,260.3039,260.3039,26757.0
2022-03-14 10:20:00,268.07,269.0,268.04,268.79,35699.0,260.3233,261.2264,260.2942,261.0225,35699.0
2022-03-14 10:30:00,268.92,270.45,268.91,270.0,46821.0,261.1487,262.6345,261.139,262.1975,46821.0
2022-03-14 10:40:00,270.0,270.24,269.36,269.37,26270.0,262.1975,262.4306,261.576,261.5857,26270.0
2022-03-14 10:50:00,269.41,269.5,268.8,269.42,29301.0,261.6246,261.712,261.0322,261.6343,29301.0
2022-03-14 11:00:00,269.45,270.17,268.89,269.36,24633.0,261.6634,262.3626,261.1196,261.576,24633.0
2022-03-14 11:10:00,269.38,270.23,269.23,270.0,23337.0,261.5955,262.4209,261.4498,262.1975,23337.0
2022-03-14 11:20:00,270.04,270.25,269.71,269.92,15220.0,262.2364,262.4403,261.9159,262.1199,15220.0
2022-03-14 11:30:00,269.97,270.41,269.8,270.41,23912.0,262.1684,262.5957,262.0033,262.5957,23912.0
2022-03-14 11:40:00,270.3,270.65,270.19,270.45,21502.0,262.4889,262.8288,262.382,262.6345,21502.0
2022-03-14 11:50:00,270.43,270.9,270.14,270.25,23009.0,262.6151,263.0715,262.3335,262.4403,23009.0
2022-03-14 12:00:00,270.19,270.52,269.78,269.9,24221.0,262.382,262.7025,261.9839,262.1004,24221.0
2022-03-14 12:10:00,269.99,270.4,269.57,269.81,25727.0,262.1878,262.586,261.78,262.013,25727.0
2022-03-14 12:20:00,269.87,269.9,269.13,269.19,13562.0,262.0713,262.1004,261.3527,261.4109,13562.0
2022-03-14 12:30:00,269.13,269.16,268.45,268.48,16352.0,261.3527,261.3818,260.6923,260.7215,16352.0
2022-03-14 12:40:00,268.55,268.71,268.18,268.32,17620.0,260.7894,260.9448,260.4301,260.5661,17620.0
2022-03-14 12:50:00,268.24,268.35,267.59,267.7,14683.0,260.4884,260.5952,259.8572,259.964,14683.0
2022-03-14 13:00:00,267.74,268.33,267.71,268.28,16485.0,260.0028,260.5758,259.9737,260.5272,16485.0
2022-03-14 13:10:00,268.21,268.93,268.13,268.88,15962.0,260.4593,261.1585,260.3816,261.1099,15962.0
2022-03-14 13:20:00,268.87,268.96,268.34,268.5,33128.0,261.1002,261.1876,260.5855,260.7409,33128.0
2022-03-14 13:30:00,268.6,268.75,267.68,267.82,13210.0,260.838,260.9837,259.9446,260.0805,13210.0
2022-03-14 13:40:00,267.86,268.02,267.32,267.44,18000.0,260.1194,260.2748,259.595,259.7115,18000.0
2022-03-14 13:50:00,267.63,267.89,267.49,267.87,14658.0,259.896,260.1485,259.7601,260.1291,14658.0
2022-03-14 14:00:00,267.86,268.17,267.53,268.17,16549.0,260.1194,260.4204,259.7989,260.4204,16549.0
2022-03-14 14:10:00,268.17,268.92,268.16,268.82,28654.0,260.4204,261.1487,260.4107,261.0516,28654.0
2022-03-14 14:20:00,268.89,268.99,268.43,268.52,27554.0,261.1196,261.2167,260.6729,260.7603,27554.0
2022-03-14 14:30:00,268.45,268.74,268.12,268.73,16824.0,260.6923,260.9739,260.3719,260.9642,16824.0
2022-03-14 14:40:00,268.64,268.77,268.24,268.46,12894.0,260.8768,261.0031,260.4884,260.702,12894.0
2022-03-14 14:50:00,268.42,268.79,268.25,268.78,13414.0,260.6632,261.0225,260.4981,261.0128,13414.0
2022-03-14 15:00:00,268.78,269.07,268.52,269.07,27686.0,261.0128,261.2944,260.7603,261.2944,27686.0
2022-03-14 15:10:00,269.04,269.3,268.83,269.15,38730.0,261.2653,261.5178,261.0613,261.3721,38730.0
2022-03-14 15:20:00,269.09,269.8,269.07,269.22,41982.0,261.3138,262.0033,261.2944,261.4401,41982.0
2022-03-14 15:30:00,269.18,269.33,268.84,269.21,43592.0,261.4012,261.5469,261.0711,261.4304,43592.0
2022-03-14 15:40:00,269.17,269.43,268.8,268.89,53969.0,261.3915,261.644,261.0322,261.1196,53969.0
2022-03-14 15:50:00,268.89,269.15,268.5,268.99,182365.0,261.1196,261.3721,260.7409,261.2167,182365.0
2022-03-15 09:30:00,269.87,272.77,269.87,272.49,105790.0,262.0713,264.8875,262.0713,264.6156,105790.0
2022-03-15 09:40:00,272.68,273.4,272.22,272.69,114051.0,264.8001,265.4993,264.3534,264.8098,114051.0
2022-03-15 09:50:00,272.7,273.58,272.66,273.58,61930.0,264.8195,265.6741,264.7807,265.6741,61930.0
2022-03-15 10:00:00,273.59,273.88,273.17,273.47,52408.0,265.6838,265.9654,265.2759,265.5673,52408.0
2022-03-15 10:10:00,273.51,273.63,272.2,273.39,61970.0,265.6061,265.7226,264.334,265.4896,61970.0
2022-03-15 10:20:00,273.38,273.57,272.74,273.45,67971.0,265.4799,265.6644,264.8584,265.5478,67971.0
2022-03-15 10:30:00,273.48,274.35,273.37,273.91,60496.0,265.577,266.4218,265.4702,265.9945,60496.0
2022-03-15 10:40:00,273.88,274.12,273.2,273.39,79172.0,265.9654,266.1985,265.3051,265.4896,79172.0
2022-03-15 10:50:00,273.41,273.57,272.32,272.93,153809.0,265.509,265.6644,264.4505,265.0429,153809.0
2022-03-15 11:00:00,272.99,273.52,272.94,273.24,28714.0,265.1011,265.6158,265.0526,265.3439,28714.0
2022-03-15 11:10:00,273.2,273.25,272.83,272.83,11750.0,265.3051,265.3536,264.9458,264.9458,11750.0
2022-03-15 11:20:00,272.91,273.79,272.14,273.79,46170.0,265.0234,265.878,264.2757,265.878,46170.0
2022-03-15 11:30:00,273.81,274.21,273.61,273.7,122446.0,265.8974,266.2859,265.7032,265.7906,122446.0
2022-03-15 11:40:00,273.69,274.54,273.43,274.4,41021.0,265.7809,266.6063,265.5284,266.4704,41021.0
2022-03-15 11:50:00,274.4,274.58,273.45,273.92,36815.0,266.4704,266.6452,265.5478,266.0043,36815.0
2022-03-15 12:00:00,273.91,274.64,273.45,274.64,45426.0,265.9945,266.7035,265.5478,266.7035,45426.0
2022-03-15 12:10:00,274.72,275.5,274.55,275.19,54873.0,266.7811,267.5386,266.6161,267.2376,54873.0
2022-03-15 12:20:00,275.06,275.94,274.96,275.74,40072.0,267.1113,267.9659,267.0142,267.7717,40072.0
2022-03-15 12:30:00,275.73,276.48,275.62,276.36,31600.0,267.762,268.4903,267.6551,268.3737,31600.0
2022-03-15 12:40:00,276.43,276.44,275.68,275.76,21321.0,268.4417,268.4514,267.7134,267.7911,21321.0
2022-03-15 12:50:00,275.68,276.1,275.48,275.79,34737.0,267.7134,268.1213,267.5192,267.8202,34737.0
2022-03-15 13:00:00,275.84,276.12,274.87,275.06,22882.0,267.8688,268.1407,266.9268,267.1113,22882.0
2022-03-15 13:10:00,275.09,275.5,274.76,275.41,55922.0,267.1404,267.5386,266.82,267.4512,55922.0
2022-03-15 13:20:00,275.37,275.49,274.71,274.71,36011.0,267.4124,267.5289,266.7714,266.7714,36011.0
2022-03-15 13:30:00,274.66,275.17,274.22,275.16,51158.0,266.7229,267.2181,266.2956,267.2084,51158.0
2022-03-15 13:40:00,275.15,275.72,275.07,275.49,80132.0,267.1987,267.7522,267.121,267.5289,80132.0
2022-03-15 13:50:00,275.45,275.51,274.69,274.86,48888.0,267.49,267.5483,266.752,266.9171,48888.0
2022-03-15 14:00:00,274.86,275.05,274.33,274.81,49401.0,266.9171,267.1016,266.4024,266.8685,49401.0
2022-03-15 14:10:00,274.83,275.07,273.94,274.22,62026.0,266.888,267.121,266.0237,266.2956,62026.0
2022-03-15 14:20:00,274.19,274.46,273.62,274.07,43375.0,266.2665,266.5287,265.7129,266.1499,43375.0
2022-03-15 14:30:00,273.98,274.4,273.72,273.97,24570.0,266.0625,266.4704,265.81,266.0528,24570.0
2022-03-15 14:40:00,273.88,274.88,273.8,274.74,24134.0,265.9654,266.9365,265.8877,266.8006,24134.0
2022-03-15 14:50:00,274.83,276.08,274.83,276.0,41441.0,266.888,268.1018,266.888,268.0242,41441.0
2022-03-15 15:00:00,276.04,276.3,275.36,275.71,43276.0,268.063,268.3155,267.4026,267.7425,43276.0
2022-03-15 15:10:00,275.68,276.0,275.4,276.0,38335.0,267.7134,268.0242,267.4415,268.0242,38335.0
2022-03-15 15:20:00,276.07,276.35,275.63,276.22,36363.0,268.0921,268.364,267.6648,268.2378,36363.0
2022-03-15 15:30:00,276.28,276.36,275.48,275.69,42709.0,268.2961,268.3737,267.5192,267.7231,42709.0
2022-03-15 15:40:00,275.73,276.08,275.24,275.97,90833.0,267.762,268.1018,267.2861,267.995,90833.0
2022-03-15 15:50:00,275.82,275.96,274.81,275.55,383609.0,267.8494,267.9853,266.8685,267.5872,383609.0
2022-03-16 09:30:00,277.85,278.46,277.05,277.83,88266.0,269.8207,270.4131,269.0438,269.8013,88266.0
2022-03-16 09:40:00,277.84,278.08,276.36,277.29,27427.0,269.811,270.044,268.3737,269.2769,27427.0
2022-03-16 09:50:00,277.16,278.5,277.16,278.22,51958.0,269.1506,270.4519,269.1506,270.18,51958.0
2022-03-16 10:00:00,278.3,278.3,276.8,277.26,38528.0,270.2577,270.2577,268.801,269.2477,38528.0
2022-03-16 10:10:00,277.39,278.61,277.0,278.27,43741.0,269.374,270.5587,268.9953,270.2286,43741.0
2022-03-16 10:20:00,278.22,278.47,276.84,276.89,46528.0,270.18,270.4228,268.8399,268.8884,46528.0
2022-03-16 10:30:00,276.85,276.85,275.22,275.51,40910.0,268.8496,268.8496,267.2667,267.5483,40910.0
2022-03-16 10:40:00,275.61,275.65,274.68,275.42,21443.0,267.6454,267.6843,266.7423,267.4609,21443.0
2022-03-16 10:50:00,275.35,275.38,274.03,274.43,46654.0,267.3929,267.4221,266.1111,266.4995,46654.0
2022-03-16 11:00:00,274.52,274.98,273.72,274.92,44671.0,266.5869,267.0336,265.81,266.9754,44671.0
2022-03-16 11:10:00,274.86,274.9,274.19,274.28,17777.0,266.9171,266.9559,266.2665,266.3539,17777.0
2022-03-16 11:20:00,274.4,274.69,274.04,274.57,22327.0,266.4704,266.752,266.1208,266.6355,22327.0
2022-03-16 11:30:00,274.66,274.71,273.61,273.74,32104.0,266.7229,266.7714,265.7032,265.8295,32104.0
2022-03-16 11:40:00,273.78,273.96,273.01,273.44,59545.0,265.8683,266.0431,265.1206,265.5381,59545.0
2022-03-16 11:50:00,273.53,275.21,273.17,275.18,42738.0,265.6255,267.257,265.2759,267.2278,42738.0
2022-03-16 12:00:00,275.09,275.28,274.6,275.0,14229.0,267.1404,267.325,266.6646,267.053,14229.0
2022-03-16 12:10:00,274.98,276.24,274.83,276.13,23084.0,267.0336,268.2572,266.888,268.1504,23084.0
2022-03-16 12:20:00,276.13,277.01,276.07,277.0,20238.0,268.1504,269.005,268.0921,268.9953,20238.0
2022-03-16 12:30:00,276.96,277.56,276.91,276.91,34868.0,268.9564,269.5391,268.9079,268.9079,34868.0
2022-03-16 12:40:00,277.0,277.33,276.23,276.3,25207.0,268.9953,269.3157,268.2475,268.3155,25207.0
2022-03-16 12:50:00,276.28,276.31,275.79,276.27,13302.0,268.2961,268.3252,267.8202,268.2863,13302.0
2022-03-16 13:00:00,276.25,276.25,275.28,275.28,12786.0,268.2669,268.2669,267.325,267.325,12786.0
2022-03-16 13:10:00,275.44,275.94,274.92,275.78,16202.0,267.4803,267.9659,266.9754,267.8105,16202.0
2022-03-16 13:20:00,275.85,276.3,275.69,275.79,20040.0,267.8785,268.3155,267.7231,267.8202,20040.0
2022-03-16 13:30:00,275.75,276.36,275.54,276.21,31410.0,267.7814,268.3737,267.5774,268.2281,31410.0
2022-03-16 13:40:00,276.19,276.2,275.7,276.01,12136.0,268.2087,268.2184,267.7328,268.0339,12136.0
2022-03-16 13:50:00,275.99,276.8,275.96,276.16,24615.0,268.0144,268.801,267.9853,268.1795,24615.0
2022-03-16 14:00:00,276.05,276.06,273.93,274.06,41760.0,268.0727,268.0824,266.014,266.1402,41760.0
2022-03-16 14:10:00,273.95,274.86,273.86,274.86,37175.0,266.0334,266.9171,265.946,266.9171,37175.0
2022-03-16 14:20:00,274.86,275.07,274.34,274.46,21553.0,266.9171,267.121,266.4121,266.5287,21553.0
2022-03-16 14:30:00,274.36,275.12,273.46,274.83,29566.0,266.4315,267.1696,265.5576,266.888,29566.0
2022-03-16 14:40:00,274.88,275.66,274.66,275.05,34134.0,266.9365,267.694,266.7229,267.1016,34134.0
2022-03-16 14:50:00,275.03,275.38,274.13,274.23,29535.0,267.0822,267.4221,266.2082,266.3053,29535.0
2022-03-16 15:00:00,274.39,275.35,274.18,274.63,33044.0,266.4607,267.3929,266.2567,266.6937,33044.0
2022-03-16 15:10:00,274.76,275.87,274.58,275.76,28890.0,266.82,267.8979,266.6452,267.7911,28890.0
2022-03-16 15:20:00,275.94,276.71,275.6,276.42,50810.0,267.9659,268.7136,267.6357,268.432,50810.0
2022-03-16 15:30:00,276.42,276.72,275.98,276.72,60187.0,268.432,268.7233,268.0047,268.7233,60187.0
2022-03-16 15:40:00,276.67,276.96,276.19,276.59,76511.0,268.6748,268.9564,268.2087,268.5971,76511.0
2022-03-16 15:50:00,276.71,276.82,276.22,276.44,198422.0,268.7136,268.8205,268.2378,268.4514,198422.0
2022-03-17 09:30:00,277.01,280.34,276.45,279.6,203320.0,269.005,272.2387,268.4611,271.5201,203320.0
2022-03-17 09:40:00,279.75,282.47,279.75,282.46,81471.0,271.6658,274.3072,271.6658,274.2975,81471.0
2022-03-17 09:50:00,282.48,282.9,281.6,282.9,51759.0,274.3169,274.7248,273.4623,274.7248,51759.0
2022-03-17 10:00:00,282.98,283.94,282.48,283.79,46654.0,274.8024,275.7347,274.3169,275.589,46654.0
2022-03-17 10:10:00,283.88,285.26,283.54,285.17,92283.0,275.6764,277.0166,275.3463,276.9292,92283.0
2022-03-17 10:20:00,285.15,285.89,284.59,284.86,55542.0,276.9097,277.6283,276.3659,276.6281,55542.0
2022-03-17 10:30:00,285.14,285.14,283.45,283.82,149794.0,276.9,276.9,275.2589,275.6182,149794.0
2022-03-17 10:40:00,283.85,283.93,281.75,282.39,40062.0,275.6473,275.725,273.608,274.2295,40062.0
2022-03-17 10:50:00,282.25,283.38,282.21,283.28,47390.0,274.0935,275.1909,274.0547,275.0938,47390.0
2022-03-17 11:00:00,283.41,284.1,283.22,283.31,33451.0,275.22,275.8901,275.0355,275.1229,33451.0
2022-03-17 11:10:00,283.3,283.44,282.01,282.27,36565.0,275.1132,275.2491,273.8605,274.113,36565.0
2022-03-17 11:20:00,282.18,283.19,282.18,282.96,38799.0,274.0256,275.0064,274.0256,274.783,38799.0
2022-03-17 11:30:00,283.05,283.21,282.66,282.84,25740.0,274.8704,275.0258,274.4917,274.6665,25740.0
2022-03-17 11:40:00,282.91,283.59,282.72,282.85,26663.0,274.7345,275.3948,274.55,274.6762,26663.0
2022-03-17 11:50:00,282.84,282.91,282.18,282.48,23415.0,274.6665,274.7345,274.0256,274.3169,23415.0
2022-03-17 12:00:00,282.43,282.86,282.41,282.8,25039.0,274.2683,274.6859,274.2489,274.6276,25039.0
2022-03-17 12:10:00,282.75,283.03,282.41,283.0,21370.0,274.5791,274.851,274.2489,274.8219,21370.0
2022-03-17 12:20:00,283.05,283.82,282.97,283.68,42732.0,274.8704,275.6182,274.7927,275.4822,42732.0
2022-03-17 12:30:00,283.69,283.72,283.14,283.2,17707.0,275.4919,275.5211,274.9578,275.0161,17707.0
2022-03-17 12:40:00,283.22,283.34,282.8,282.92,25575.0,275.0355,275.152,274.6276,274.7442,25575.0
2022-03-17 12:50:00,282.92,283.33,282.82,283.23,13039.0,274.7442,275.1423,274.6471,275.0452,13039.0
2022-03-17 13:00:00,283.18,283.18,282.47,282.93,32526.0,274.9967,274.9967,274.3072,274.7539,32526.0
2022-03-17 13:10:00,282.88,283.76,282.86,283.73,27587.0,274.7053,275.5599,274.6859,275.5308,27587.0
2022-03-17 13:20:00,283.73,284.28,283.54,284.28,34568.0,275.5308,276.0649,275.3463,276.0649,34568.0
2022-03-17 13:30:00,284.24,284.64,284.19,284.6,48630.0,276.026,276.4145,275.9775,276.3756,48630.0
2022-03-17 13:40:00,284.59,285.24,284.52,284.58,26602.0,276.3659,276.9971,276.2979,276.3562,26602.0
2022-03-17 13:50:00,284.44,284.59,283.82,283.82,20185.0,276.2203,276.3659,275.6182,275.6182,20185.0
2022-03-17 14:00:00,283.83,283.83,283.32,283.57,26002.0,275.6279,275.6279,275.1326,275.3754,26002.0
2022-03-17 14:10:00,283.53,283.99,283.48,283.96,24186.0,275.3365,275.7833,275.288,275.7541,24186.0
2022-03-17 14:20:00,283.93,284.06,283.48,283.6,29682.0,275.725,275.8512,275.288,275.4045,29682.0
2022-03-17 14:30:00,283.61,283.61,283.26,283.44,16623.0,275.4142,275.4142,275.0744,275.2491,16623.0
2022-03-17 14:40:00,283.49,283.94,283.19,283.94,25377.0,275.2977,275.7347,275.0064,275.7347,25377.0
2022-03-17 14:50:00,283.94,284.34,283.5,284.34,25876.0,275.7347,276.1231,275.3074,276.1231,25876.0
2022-03-17 15:00:00,284.21,284.34,283.8,283.85,20137.0,275.9969,276.1231,275.5987,275.6473,20137.0
2022-03-17 15:10:00,283.8,283.83,283.11,283.66,29306.0,275.5987,275.6279,274.9287,275.4628,29306.0
2022-03-17 15:20:00,283.68,284.04,283.46,283.84,26832.0,275.4822,275.8318,275.2686,275.6376,26832.0
2022-03-17 15:30:00,283.87,284.55,283.75,284.51,54308.0,275.6667,276.3271,275.5502,276.2882,54308.0
2022-03-17 15:40:00,284.5,285.28,284.5,285.28,92651.0,276.2785,277.036,276.2785,277.036,92651.0
2022-03-17 15:50:00,285.22,285.51,284.41,285.5,219891.0,276.9777,277.2593,276.1911,277.2496,219891.0
2022-03-18 09:30:00,285.84,289.6,284.86,289.44,553411.0,277.5798,281.2311,276.6281,281.0758,553411.0
2022-03-18 09:40:00,289.59,290.91,288.48,290.51,76676.0,281.2214,282.5033,280.1435,282.1148,76676.0
2022-03-18 09:50:00,290.74,291.35,287.29,287.52,65179.0,282.3382,282.9306,278.9879,279.2112,65179.0
2022-03-18 10:00:00,287.5,289.81,287.21,289.0,78574.0,279.1918,281.4351,278.9102,280.6485,78574.0
2022-03-18 10:10:00,289.0,289.55,286.63,286.97,31740.0,280.6485,281.1826,278.347,278.6771,31740.0
2022-03-18 10:20:00,286.88,287.83,286.61,287.8,49819.0,278.5897,279.5123,278.3275,279.4832,49819.0
2022-03-18 10:30:00,287.81,287.9,286.49,286.76,24483.0,279.4929,279.5803,278.211,278.4732,24483.0
2022-03-18 10:40:00,286.74,287.18,286.39,286.46,30142.0,278.4538,278.8811,278.1139,278.1819,30142.0
2022-03-18 10:50:00,286.51,287.83,286.38,287.68,18679.0,278.2304,279.5123,278.1042,279.3666,18679.0
2022-03-18 11:00:00,287.7,288.22,287.37,287.84,25359.0,279.386,279.891,279.0656,279.522,25359.0
2022-03-18 11:10:00,287.89,288.12,287.25,287.41,20465.0,279.5706,279.7939,278.949,279.1044,20465.0
2022-03-18 11:20:00,287.37,287.78,287.07,287.73,21819.0,279.0656,279.4637,278.7742,279.4152,21819.0
2022-03-18 11:30:00,287.72,287.82,286.79,287.71,29138.0,279.4055,279.5026,278.5023,279.3958,29138.0
2022-03-18 11:40:00,287.63,288.85,287.25,288.73,36368.0,279.3181,280.5028,278.949,280.3863,36368.0
2022-03-18 11:50:00,288.77,288.89,287.9,288.72,70935.0,280.4251,280.5417,279.5803,280.3766,70935.0
2022-03-18 12:00:00,288.65,288.65,287.77,287.99,23971.0,280.3086,280.3086,279.454,279.6677,23971.0
2022-03-18 12:10:00,288.02,288.79,287.94,288.31,18688.0,279.6968,280.4445,279.6191,279.9784,18688.0
2022-03-18 12:20:00,288.22,288.22,287.64,287.95,18646.0,279.891,279.891,279.3278,279.6288,18646.0
2022-03-18 12:30:00,287.82,288.09,287.38,287.74,15148.0,279.5026,279.7648,279.0753,279.4249,15148.0
2022-03-18 12:40:00,287.71,288.19,287.6,287.99,13584.0,279.3958,279.8619,279.2889,279.6677,13584.0
2022-03-18 12:50:00,288.01,288.39,288.01,288.2,8712.0,279.6871,280.0561,279.6871,279.8716,8712.0
2022-03-18 13:00:00,288.13,288.85,288.08,288.76,8549.0,279.8036,280.5028,279.7551,280.4154,8549.0
2022-03-18 13:10:00,288.76,288.89,288.16,288.38,17751.0,280.4154,280.5417,279.8328,280.0464,17751.0
2022-03-18 13:20:00,288.42,288.8,288.4,288.71,23701.0,280.0852,280.4543,280.0658,280.3669,23701.0
2022-03-18 13:30:00,288.73,289.3,288.55,288.89,29317.0,280.3863,280.9398,280.2115,280.5417,29317.0
2022-03-18 13:40:00,288.94,289.64,288.78,289.57,25404.0,280.5902,281.27,280.4348,281.202,25404.0
2022-03-18 13:50:00,289.55,289.79,288.94,289.12,23298.0,281.1826,281.4156,280.5902,280.765,23298.0
2022-03-18 14:00:00,289.17,289.24,288.5,288.51,25665.0,280.8136,280.8815,280.1629,280.1726,25665.0
2022-03-18 14:10:00,288.43,289.64,288.41,289.25,36930.0,280.0949,281.27,280.0755,280.8913,36930.0
2022-03-18 14:20:00,289.08,289.52,288.97,289.27,18386.0,280.7262,281.1534,280.6193,280.9107,18386.0
2022-03-18 14:30:00,289.25,289.25,288.57,288.79,45582.0,280.8913,280.8913,280.2309,280.4445,45582.0
2022-03-18 14:40:00,288.76,288.77,287.51,287.9,37881.0,280.4154,280.4251,279.2015,279.5803,37881.0
2022-03-18 14:50:00,287.79,288.19,287.69,287.96,24450.0,279.4734,279.8619,279.3763,279.6385,24450.0
2022-03-18 15:00:00,288.0,288.15,287.33,287.62,27028.0,279.6774,279.823,279.0267,279.3084,27028.0
2022-03-18 15:10:00,287.62,287.86,287.24,287.76,42301.0,279.3084,279.5414,278.9393,279.4443,42301.0
2022-03-18 15:20:00,287.76,288.29,287.75,288.0,39685.0,279.4443,279.959,279.4346,279.6774,39685.0
2022-03-18 15:30:00,288.0,288.85,288.0,288.17,49040.0,279.6774,280.5028,279.6774,279.8425,49040.0
2022-03-18 15:40:00,288.19,289.31,288.12,288.88,77154.0,279.8619,280.9495,279.7939,280.5319,77154.0
2022-03-18 15:50:00,288.88,288.88,287.34,287.74,335409.0,280.5319,280.5319,279.0364,279.4249,335409.0
2022-03-21 09:30:00,287.76,294.73,287.76,294.17,136418.0,279.4443,286.2129,279.4443,285.6691,136418.0
2022-03-21 09:40:00,293.89,295.33,293.5,293.82,120505.0,285.3972,286.7956,285.0184,285.3292,120505.0
2022-03-21 09:50:00,293.83,293.87,292.19,292.5,76718.0,285.3389,285.3777,283.7463,284.0473,76718.0
2022-03-21 10:00:00,292.5,292.68,291.14,292.05,49010.0,284.0473,284.2221,282.7266,283.6103,49010.0
2022-03-21 10:10:00,292.02,292.26,291.62,291.75,37719.0,283.5812,283.8143,283.1928,283.319,37719.0
2022-03-21 10:20:00,291.69,291.85,290.62,290.84,81823.0,283.2607,283.4161,282.2217,282.4353,81823.0
2022-03-21 10:30:00,291.0,291.35,290.23,290.77,56211.0,282.5907,282.9306,281.8429,282.3673,56211.0
2022-03-21 10:40:00,290.82,291.28,290.42,291.04,49466.0,282.4159,282.8626,282.0274,282.6295,49466.0
2022-03-21 10:50:00,291.13,291.99,290.91,291.69,51262.0,282.7169,283.5521,282.5033,283.2607,51262.0
2022-03-21 11:00:00,291.68,292.4,291.21,292.34,60080.0,283.251,283.9502,282.7946,283.892,60080.0
2022-03-21 11:10:00,292.33,293.13,292.24,292.95,77651.0,283.8822,284.6591,283.7948,284.4843,77651.0
2022-03-21 11:20:00,293.04,293.06,292.29,292.53,44967.0,284.5717,284.5912,283.8434,284.0765,44967.0
2022-03-21 11:30:00,292.56,292.91,291.78,292.33,48190.0,284.1056,284.4455,283.3481,283.8822,48190.0
2022-03-21 11:40:00,292.2,292.49,291.22,291.51,55078.0,283.756,284.0376,282.8043,283.0859,55078.0
2022-03-21 11:50:00,291.6,291.71,291.1,291.23,52495.0,283.1733,283.2802,282.6878,282.814,52495.0
2022-03-21 12:00:00,291.24,292.06,290.99,291.7,57122.0,282.8237,283.62,282.581,283.2705,57122.0
2022-03-21 12:10:00,291.8,291.93,290.74,290.84,39917.0,283.3676,283.4938,282.3382,282.4353,39917.0
2022-03-21 12:20:00,290.87,291.14,290.08,290.29,33318.0,282.4644,282.7266,281.6973,281.9012,33318.0
2022-03-21 12:30:00,290.26,290.27,289.02,289.24,29758.0,281.8721,281.8818,280.6679,280.8815,29758.0
2022-03-21 12:40:00,289.3,289.72,289.06,289.46,20680.0,280.9398,281.3477,280.7067,281.0952,20680.0
2022-03-21 12:50:00,289.58,289.92,289.17,289.76,21094.0,281.2117,281.5419,280.8136,281.3865,21094.0
2022-03-21 13:00:00,289.7,289.94,289.44,289.62,14165.0,281.3282,281.5613,281.0758,281.2506,14165.0
2022-03-21 13:10:00,289.56,289.77,289.35,289.45,14887.0,281.1923,281.3962,280.9884,281.0855,14887.0
2022-03-21 13:20:00,289.39,290.42,289.39,290.13,20969.0,281.0272,282.0274,281.0272,281.7458,20969.0
2022-03-21 13:30:00,290.02,290.61,289.95,290.51,18045.0,281.639,282.212,281.571,282.1148,18045.0
2022-03-21 13:40:00,290.53,290.6,290.0,290.0,14485.0,282.1343,282.2022,281.6196,281.6196,14485.0
2022-03-21 13:50:00,290.03,290.4,289.95,290.3,18663.0,281.6487,282.008,281.571,281.9109,18663.0
2022-03-21 14:00:00,290.29,290.59,289.96,290.21,49047.0,281.9012,282.1925,281.5807,281.8235,49047.0
2022-03-21 14:10:00,290.18,290.18,289.5,289.69,18828.0,281.7944,281.7944,281.134,281.3185,18828.0
2022-03-21 14:20:00,289.79,290.4,289.76,290.38,15344.0,281.4156,282.008,281.3865,281.9886,15344.0
2022-03-21 14:30:00,290.38,290.81,289.98,290.02,32410.0,281.9886,282.4062,281.6002,281.639,32410.0
2022-03-21 14:40:00,290.09,290.27,289.73,289.94,17825.0,281.707,281.8818,281.3574,281.5613,17825.0
2022-03-21 14:50:00,289.99,290.11,289.53,289.58,18413.0,281.6099,281.7264,281.1632,281.2117,18413.0
2022-03-21 15:00:00,289.55,289.76,289.4,289.73,19115.0,281.1826,281.3865,281.0369,281.3574,19115.0
2022-03-21 15:10:00,289.72,290.04,289.43,289.99,55121.0,281.3477,281.6584,281.0661,281.6099,55121.0
2022-03-21 15:20:00,289.99,290.25,289.74,289.83,33356.0,281.6099,281.8624,281.3671,281.4545,33356.0
2022-03-21 15:30:00,289.9,290.01,289.6,289.95,39317.0,281.5225,281.6293,281.2311,281.571,39317.0
2022-03-21 15:40:00,289.93,290.25,289.9,289.94,78225.0,281.5516,281.8624,281.5225,281.5613,78225.0
2022-03-21 15:50:00,289.93,290.26,289.53,289.67,148969.0,281.5516,281.8721,281.1632,281.2991,148969.0
2022-03-22 09:30:00,289.67,290.56,288.01,288.13,63015.0,281.2991,282.1634,279.6871,279.8036,63015.0
2022-03-22 09:40:00,288.12,288.41,286.56,288.41,62078.0,279.7939,280.0755,278.279,280.0755,62078.0
2022-03-22 09:50:00,288.26,288.3,285.97,285.98,68830.0,279.9299,279.9687,277.706,277.7157,68830.0
2022-03-22 10:00:00,286.06,286.08,283.71,284.77,106830.0,277.7934,277.8129,275.5113,276.5407,106830.0
2022-03-22 10:10:00,284.73,285.95,284.17,285.01,57392.0,276.5019,277.6866,275.9581,276.7738,57392.0
2022-03-22 10:20:00,285.04,285.85,284.66,285.13,40678.0,276.8029,277.5895,276.4339,276.8903,40678.0
2022-03-22 10:30:00,285.12,286.36,285.09,285.49,40046.0,276.8806,278.0848,276.8515,277.2399,40046.0
2022-03-22 10:40:00,285.49,286.25,285.1,285.65,46539.0,277.2399,277.9779,276.8612,277.3953,46539.0
2022-03-22 10:50:00,285.55,286.19,285.28,286.18,72764.0,277.2982,277.9197,277.036,277.91,72764.0
2022-03-22 11:00:00,286.15,286.2,284.93,284.93,30327.0,277.8808,277.9294,276.6961,276.6961,30327.0
2022-03-22 11:10:00,284.97,285.72,284.76,285.3,50488.0,276.7349,277.4633,276.531,277.0554,50488.0
2022-03-22 11:20:00,285.3,285.45,284.88,285.3,32590.0,277.0554,277.2011,276.6475,277.0554,32590.0
2022-03-22 11:30:00,285.37,285.63,285.23,285.52,28362.0,277.1234,277.3759,276.9874,277.269,28362.0
2022-03-22 11:40:00,285.44,285.46,284.67,285.02,37685.0,277.1914,277.2108,276.4436,276.7835,37685.0
2022-03-22 11:50:00,285.02,285.45,284.6,285.41,24912.0,276.7835,277.2011,276.3756,277.1622,24912.0
2022-03-22 12:00:00,285.4,285.65,285.03,285.2,23086.0,277.1525,277.3953,276.7932,276.9583,23086.0
2022-03-22 12:10:00,285.17,285.39,284.76,284.81,39297.0,276.9292,277.1428,276.531,276.5796,39297.0
2022-03-22 12:20:00,284.81,284.87,284.39,284.54,39944.0,276.5796,276.6378,276.1717,276.3174,39944.0
2022-03-22 12:30:00,284.57,284.87,284.23,284.84,33903.0,276.3465,276.6378,276.0163,276.6087,33903.0
2022-03-22 12:40:00,284.87,285.54,284.8,285.33,44924.0,276.6378,277.2885,276.5698,277.0845,44924.0
2022-03-22 12:50:00,285.39,285.85,285.21,285.56,20372.0,277.1428,277.5895,276.968,277.3079,20372.0
2022-03-22 13:00:00,285.51,285.51,285.05,285.12,27753.0,277.2593,277.2593,276.8126,276.8806,27753.0
2022-03-22 13:10:00,285.03,285.56,284.97,285.36,28933.0,276.7932,277.3079,276.7349,277.1137,28933.0
2022-03-22 13:20:00,285.3,285.38,284.93,284.95,24168.0,277.0554,277.1331,276.6961,276.7155,24168.0
2022-03-22 13:30:00,285.0,285.07,284.47,284.8,21482.0,276.7641,276.832,276.2494,276.5698,21482.0
2022-03-22 13:40:00,284.86,285.13,284.67,285.13,23443.0,276.6281,276.8903,276.4436,276.8903,23443.0
2022-03-22 13:50:00,285.13,285.33,284.9,285.07,20874.0,276.8903,277.0845,276.667,276.832,20874.0
2022-03-22 14:00:00,285.07,285.09,284.49,284.49,23549.0,276.832,276.8515,276.2688,276.2688,23549.0
2022-03-22 14:10:00,284.46,285.03,284.26,284.29,39656.0,276.2397,276.7932,276.0455,276.0746,39656.0
2022-03-22 14:20:00,284.27,284.28,283.45,283.61,46144.0,276.0552,276.0649,275.2589,275.4142,46144.0
2022-03-22 14:30:00,283.63,284.39,283.39,284.16,87044.0,275.4337,276.1717,275.2006,275.9483,87044.0
2022-03-22 14:40:00,284.11,284.54,284.0,284.11,41609.0,275.8998,276.3174,275.793,275.8998,41609.0
2022-03-22 14:50:00,284.1,284.57,284.1,284.27,22087.0,275.8901,276.3465,275.8901,276.0552,22087.0
2022-03-22 15:00:00,284.19,284.4,284.03,284.05,41222.0,275.9775,276.1814,275.8221,275.8415,41222.0
2022-03-22 15:10:00,284.0,284.67,283.86,284.37,145506.0,275.793,276.4436,275.657,276.1523,145506.0
2022-03-22 15:20:00,284.36,284.64,284.22,284.56,35844.0,276.1426,276.4145,276.0066,276.3368,35844.0
2022-03-22 15:30:00,284.61,285.86,284.6,285.75,58006.0,276.3853,277.5992,276.3756,277.4924,58006.0
2022-03-22 15:40:00,285.78,286.29,285.48,285.72,67998.0,277.5215,278.0168,277.2302,277.4633,67998.0
2022-03-22 15:50:00,285.72,285.95,284.84,285.02,279547.0,277.4633,277.6866,276.6087,276.7835,279547.0
2022-03-23 09:30:00,284.42,285.63,283.35,285.3,117690.0,276.2008,277.3759,275.1617,277.0554,117690.0
2022-03-23 09:40:00,285.2,287.78,284.82,287.7,62412.0,276.9583,279.4637,276.5893,279.386,62412.0
2022-03-23 09:50:00,287.7,287.87,285.97,286.17,44538.0,279.386,279.5511,277.706,277.9003,44538.0
2022-03-23 10:00:00,286.18,288.18,286.07,287.2,41520.0,277.91,279.8522,277.8031,278.9005,41520.0
2022-03-23 10:10:00,287.06,287.11,286.05,286.45,34047.0,278.7645,278.8131,277.7837,278.1722,34047.0
2022-03-23 10:20:00,286.56,287.55,286.45,287.41,27470.0,278.279,279.2404,278.1722,279.1044,27470.0
2022-03-23 10:30:00,287.44,287.57,286.93,286.98,32210.0,279.1336,279.2598,278.6383,278.6869,32210.0
2022-03-23 10:40:00,286.93,287.42,286.34,286.79,26668.0,278.6383,279.1141,278.0653,278.5023,26668.0
2022-03-23 10:50:00,286.7,287.43,286.19,287.29,32263.0,278.4149,279.1238,277.9197,278.9879,32263.0
2022-03-23 11:00:00,287.26,287.84,287.26,287.58,28087.0,278.9588,279.522,278.9588,279.2695,28087.0
2022-03-23 11:10:00,287.51,287.71,286.43,286.47,20320.0,279.2015,279.3958,278.1527,278.1916,20320.0
2022-03-23 11:20:00,286.49,286.84,286.29,286.72,21777.0,278.211,278.5509,278.0168,278.4344,21777.0
2022-03-23 11:30:00,286.67,287.08,286.44,286.83,43237.0,278.3858,278.784,278.1625,278.5412,43237.0
2022-03-23 11:40:00,286.91,287.0,285.92,286.3,19812.0,278.6189,278.7063,277.6575,278.0265,19812.0
2022-03-23 11:50:00,286.25,286.32,285.61,285.83,19390.0,277.9779,278.0459,277.3564,277.5701,19390.0
2022-03-23 12:00:00,285.95,286.39,285.69,286.24,94467.0,277.6866,278.1139,277.4341,277.9682,94467.0
2022-03-23 12:10:00,286.27,286.34,285.38,285.88,19248.0,277.9974,278.0653,277.1331,277.6186,19248.0
2022-03-23 12:20:00,285.82,286.2,285.66,286.1,19877.0,277.5604,277.9294,277.405,277.8323,19877.0
2022-03-23 12:30:00,286.17,286.53,285.99,286.4,21551.0,277.9003,278.2499,277.7255,278.1236,21551.0
2022-03-23 12:40:00,286.41,286.45,285.86,286.04,15581.0,278.1333,278.1722,277.5992,277.774,15581.0
2022-03-23 12:50:00,286.0,286.33,285.72,286.24,11988.0,277.7352,278.0556,277.4633,277.9682,11988.0
2022-03-23 13:00:00,286.22,286.84,286.16,286.72,17932.0,277.9488,278.5509,277.8905,278.4344,17932.0
2022-03-23 13:10:00,286.69,287.19,286.57,286.82,17913.0,278.4052,278.8908,278.2887,278.5315,17913.0
2022-03-23 13:20:00,286.85,286.88,286.21,286.58,23521.0,278.5606,278.5897,277.9391,278.2984,23521.0
2022-03-23 13:30:00,286.55,286.83,286.12,286.32,15790.0,278.2693,278.5412,277.8517,278.0459,15790.0
2022-03-23 13:40:00,286.31,286.36,286.02,286.33,14055.0,278.0362,278.0848,277.7546,278.0556,14055.0
2022-03-23 13:50:00,286.26,286.64,286.12,286.18,17884.0,277.9877,278.3567,277.8517,277.91,17884.0
2022-03-23 14:00:00,286.18,287.13,286.17,286.81,18693.0,277.91,278.8325,277.9003,278.5218,18693.0
2022-03-23 14:10:00,286.72,287.0,286.69,286.72,10096.0,278.4344,278.7063,278.4052,278.4344,10096.0
2022-03-23 14:20:00,286.85,287.0,286.53,286.94,13365.0,278.5606,278.7063,278.2499,278.648,13365.0
2022-03-23 14:30:00,286.97,286.97,286.44,286.84,15411.0,278.6771,278.6771,278.1625,278.5509,15411.0
2022-03-23 14:40:00,286.85,287.16,286.56,287.06,17597.0,278.5606,278.8616,278.279,278.7645,17597.0
2022-03-23 14:50:00,287.09,287.19,286.89,286.91,15169.0,278.7937,278.8908,278.5995,278.6189,15169.0
2022-03-23 15:00:00,286.94,287.13,286.77,286.78,16639.0,278.648,278.8325,278.4829,278.4926,16639.0
2022-03-23 15:10:00,286.76,286.84,286.35,286.48,24175.0,278.4732,278.5509,278.0751,278.2013,24175.0
2022-03-23 15:20:00,286.4,286.98,286.25,286.73,28459.0,278.1236,278.6869,277.9779,278.4441,28459.0
2022-03-23 15:30:00,286.7,286.7,285.56,285.66,37547.0,278.4149,278.4149,277.3079,277.405,37547.0
2022-03-23 15:40:00,285.66,286.08,285.32,285.49,55641.0,277.405,277.8129,277.0748,277.2399,55641.0
2022-03-23 15:50:00,285.48,285.48,284.06,284.19,264108.0,277.2302,277.2302,275.8512,275.9775,264108.0
2022-03-24 09:30:00,286.29,287.19,284.66,285.38,57884.0,278.0168,278.8908,276.4339,277.1331,57884.0
2022-03-24 09:40:00,285.32,286.08,285.08,285.39,25181.0,277.0748,277.8129,276.8418,277.1428,25181.0
2022-03-24 09:50:00,285.38,286.68,285.23,286.51,15817.0,277.1331,278.3955,276.9874,278.2304,15817.0
2022-03-24 10:00:00,286.38,287.13,286.25,287.11,26782.0,278.1042,278.8325,277.9779,278.8131,26782.0
2022-03-24 10:10:00,287.15,287.41,286.73,287.04,21720.0,278.8519,279.1044,278.4441,278.7451,21720.0
2022-03-24 10:20:00,287.06,287.31,286.59,286.61,23169.0,278.7645,279.0073,278.3081,278.3275,23169.0
2022-03-24 10:30:00,286.59,286.88,286.19,286.49,25664.0,278.3081,278.5897,277.9197,278.211,25664.0
2022-03-24 10:40:00,286.51,287.02,286.42,286.99,16694.0,278.2304,278.7257,278.143,278.6966,16694.0
2022-03-24 10:50:00,286.92,287.05,286.46,286.97,24879.0,278.6286,278.7548,278.1819,278.6771,24879.0
2022-03-24 11:00:00,287.02,288.09,286.98,288.03,44961.0,278.7257,279.7648,278.6869,279.7065,44961.0
2022-03-24 11:10:00,288.04,288.85,288.02,288.51,26316.0,279.7162,280.5028,279.6968,280.1726,26316.0
2022-03-24 11:20:00,288.48,288.52,287.56,287.9,21966.0,280.1435,280.1823,279.2501,279.5803,21966.0
2022-03-24 11:30:00,287.9,288.22,287.65,288.16,20444.0,279.5803,279.891,279.3375,279.8328,20444.0
2022-03-24 11:40:00,288.12,288.61,287.93,288.06,29130.0,279.7939,280.2697,279.6094,279.7356,29130.0
2022-03-24 11:50:00,288.02,288.1,287.57,287.58,14100.0,279.6968,279.7745,279.2598,279.2695,14100.0
2022-03-24 12:00:00,287.64,287.78,287.0,287.05,22455.0,279.3278,279.4637,278.7063,278.7548,22455.0
2022-03-24 12:10:00,287.11,287.16,286.73,286.9,36995.0,278.8131,278.8616,278.4441,278.6092,36995.0
2022-03-24 12:20:00,286.91,287.19,286.72,286.91,14252.0,278.6189,278.8908,278.4344,278.6189,14252.0
2022-03-24 12:30:00,286.92,287.23,286.71,287.15,13337.0,278.6286,278.9296,278.4247,278.8519,13337.0
2022-03-24 12:40:00,287.1,287.68,287.06,287.57,29305.0,278.8034,279.3666,278.7645,279.2598,29305.0
2022-03-24 12:50:00,287.58,287.62,287.46,287.6,9124.0,279.2695,279.3084,279.153,279.2889,9124.0
2022-03-24 13:00:00,287.53,287.53,287.07,287.15,11041.0,279.221,279.221,278.7742,278.8519,11041.0
2022-03-24 13:10:00,287.14,287.47,287.11,287.14,18272.0,278.8422,279.1627,278.8131,278.8422,18272.0
2022-03-24 13:20:00,287.11,287.52,287.11,287.4,13780.0,278.8131,279.2112,278.8131,279.0947,13780.0
2022-03-24 13:30:00,287.4,287.5,287.21,287.32,14572.0,279.0947,279.1918,278.9102,279.017,14572.0
2022-03-24 13:40:00,287.28,287.55,287.28,287.43,11132.0,278.9782,279.2404,278.9782,279.1238,11132.0
2022-03-24 13:50:00,287.45,287.54,287.02,287.05,16361.0,279.1433,279.2307,278.7257,278.7548,16361.0
2022-03-24 14:00:00,287.05,287.56,287.03,287.22,12487.0,278.7548,279.2501,278.7354,278.9199,12487.0
2022-03-24 14:10:00,287.22,287.69,287.04,287.53,22761.0,278.9199,279.3763,278.7451,279.221,22761.0
2022-03-24 14:20:00,287.48,287.56,287.13,287.15,12916.0,279.1724,279.2501,278.8325,278.8519,12916.0
2022-03-24 14:30:00,287.11,287.22,286.86,286.98,16962.0,278.8131,278.9199,278.5703,278.6869,16962.0
2022-03-24 14:40:00,286.99,287.06,286.29,286.53,14004.0,278.6966,278.7645,278.0168,278.2499,14004.0
2022-03-24 14:50:00,286.52,286.97,286.52,286.73,17484.0,278.2401,278.6771,278.2401,278.4441,17484.0
2022-03-24 15:00:00,286.73,287.06,286.55,286.92,13588.0,278.4441,278.7645,278.2693,278.6286,13588.0
2022-03-24 15:10:00,286.9,287.11,286.85,287.05,14476.0,278.6092,278.8131,278.5606,278.7548,14476.0
2022-03-24 15:20:00,287.05,287.23,286.98,287.14,20492.0,278.7548,278.9296,278.6869,278.8422,20492.0
2022-03-24 15:30:00,287.11,287.2,286.88,287.05,20034.0,278.8131,278.9005,278.5897,278.7548,20034.0
2022-03-24 15:40:00,287.05,287.68,286.86,287.6,29970.0,278.7548,279.3666,278.5703,279.2889,29970.0
2022-03-24 15:50:00,287.63,287.83,287.22,287.71,107926.0,279.3181,279.5123,278.9199,279.3958,107926.0
2022-03-25 09:30:00,288.5,290.8,286.58,290.07,76870.0,280.1629,282.3965,278.2984,281.6876,76870.0
2022-03-25 09:40:00,289.96,290.2,289.13,289.89,31530.0,281.5807,281.8138,280.7747,281.5128,31530.0
2022-03-25 09:50:00,289.95,290.05,289.65,289.9,25644.0,281.571,281.6681,281.2797,281.5225,25644.0
2022-03-25 10:00:00,289.89,290.3,289.31,289.77,25841.0,281.5128,281.9109,280.9495,281.3962,25841.0
2022-03-25 10:10:00,289.88,291.65,289.88,291.17,50760.0,281.503,283.2219,281.503,282.7558,50760.0
2022-03-25 10:20:00,291.1,291.1,290.55,290.62,19928.0,282.6878,282.6878,282.1537,282.2217,19928.0
2022-03-25 10:30:00,290.58,291.25,290.58,290.69,14757.0,282.1828,282.8335,282.1828,282.2896,14757.0
2022-03-25 10:40:00,290.63,290.89,290.16,290.22,16431.0,282.2314,282.4839,281.775,281.8332,16431.0
2022-03-25 10:50:00,290.36,290.64,290.05,290.05,25548.0,281.9692,282.2411,281.6681,281.6681,25548.0
2022-03-25 11:00:00,290.17,290.39,289.61,289.74,22535.0,281.7847,281.9983,281.2408,281.3671,22535.0
2022-03-25 11:10:00,289.67,290.0,289.3,289.5,22148.0,281.2991,281.6196,280.9398,281.134,22148.0
2022-03-25 11:20:00,289.48,289.71,288.85,289.19,11308.0,281.1146,281.338,280.5028,280.833,11308.0
2022-03-25 11:30:00,289.22,289.54,288.91,289.41,11201.0,280.8621,281.1729,280.5611,281.0466,11201.0
2022-03-25 11:40:00,289.42,289.71,288.93,288.96,18091.0,281.0563,281.338,280.5805,280.6096,18091.0
2022-03-25 11:50:00,288.96,289.55,288.92,289.43,9954.0,280.6096,281.1826,280.5708,281.0661,9954.0
2022-03-25 12:00:00,289.47,289.47,288.67,289.36,18105.0,281.1049,281.1049,280.328,280.9981,18105.0
2022-03-25 12:10:00,289.42,290.07,289.33,290.06,11334.0,281.0563,281.6876,280.9689,281.6778,11334.0
2022-03-25 12:20:00,290.04,290.22,289.61,289.8,13736.0,281.6584,281.8332,281.2408,281.4254,13736.0
2022-03-25 12:30:00,289.79,290.06,289.71,289.79,10459.0,281.4156,281.6778,281.338,281.4156,10459.0
2022-03-25 12:40:00,289.78,290.35,289.78,289.92,15992.0,281.4059,281.9595,281.4059,281.5419,15992.0
2022-03-25 12:50:00,289.88,290.23,289.71,290.23,6373.0,281.503,281.8429,281.338,281.8429,6373.0
2022-03-25 13:00:00,290.28,290.31,289.94,290.07,12974.0,281.8915,281.9206,281.5613,281.6876,12974.0
2022-03-25 13:10:00,290.07,290.09,289.7,289.82,10486.0,281.6876,281.707,281.3282,281.4448,10486.0
2022-03-25 13:20:00,289.85,289.89,289.4,289.6,11428.0,281.4739,281.5128,281.0369,281.2311,11428.0
2022-03-25 13:30:00,289.67,289.9,289.59,289.71,10722.0,281.2991,281.5225,281.2214,281.338,10722.0
2022-03-25 13:40:00,289.83,290.2,289.63,290.13,12723.0,281.4545,281.8138,281.2603,281.7458,12723.0
2022-03-25 13:50:00,290.13,290.32,289.99,290.11,8912.0,281.7458,281.9303,281.6099,281.7264,8912.0
2022-03-25 14:00:00,290.09,290.52,290.06,290.52,10801.0,281.707,282.1246,281.6778,282.1246,10801.0
2022-03-25 14:10:00,290.46,290.46,290.17,290.18,12135.0,282.0663,282.0663,281.7847,281.7944,12135.0
2022-03-25 14:20:00,290.18,290.34,290.09,290.31,9355.0,281.7944,281.9498,281.707,281.9206,9355.0
2022-03-25 14:30:00,290.32,290.58,290.08,290.14,30944.0,281.9303,282.1828,281.6973,281.7555,30944.0
2022-03-25 14:40:00,290.18,290.18,289.51,289.63,28195.0,281.7944,281.7944,281.1437,281.2603,28195.0
2022-03-25 14:50:00,289.62,289.78,289.31,289.31,28876.0,281.2506,281.4059,280.9495,280.9495,28876.0
2022-03-25 15:00:00,289.31,289.39,289.0,289.04,42532.0,280.9495,281.0272,280.6485,280.6873,42532.0
2022-03-25 15:10:00,289.12,289.4,288.84,289.0,22384.0,280.765,281.0369,280.4931,280.6485,22384.0
2022-03-25 15:20:00,288.97,289.16,288.56,288.97,42908.0,280.6193,280.8039,280.2212,280.6193,42908.0
2022-03-25 15:30:00,288.97,289.53,288.96,289.07,24941.0,280.6193,281.1632,280.6096,280.7165,24941.0
2022-03-25 15:40:00,289.07,289.21,288.74,288.76,55676.0,280.7165,280.8524,280.396,280.4154,55676.0
2022-03-25 15:50:00,288.72,289.34,288.68,289.02,184351.0,280.3766,280.9787,280.3377,280.6679,184351.0
2022-03-28 09:30:00,291.33,291.57,290.21,291.05,79082.0,282.9111,283.1442,281.8235,282.6392,79082.0
2022-03-28 09:40:00,291.04,292.26,290.3,291.46,59784.0,282.6295,283.8143,281.9109,283.0374,59784.0
2022-03-28 09:50:00,291.4,292.38,290.98,292.21,24415.0,282.9791,283.9308,282.5713,283.7657,24415.0
2022-03-28 10:00:00,292.27,292.45,291.53,291.53,24965.0,283.824,283.9988,283.1054,283.1054,24965.0
2022-03-28 10:10:00,291.48,292.01,290.75,290.85,29635.0,283.0568,283.5715,282.3479,282.445,29635.0
2022-03-28 10:20:00,290.91,290.95,290.15,290.27,22979.0,282.5033,282.5421,281.7652,281.8818,22979.0
2022-03-28 10:30:00,290.34,290.34,288.84,288.85,52736.0,281.9498,281.9498,280.4931,280.5028,52736.0
2022-03-28 10:40:00,288.92,290.0,288.9,289.6,19136.0,280.5708,281.6196,280.5514,281.2311,19136.0
2022-03-28 10:50:00,289.6,289.87,289.23,289.36,14529.0,281.2311,281.4933,280.8718,280.9981,14529.0
2022-03-28 11:00:00,289.4,289.64,289.06,289.28,21316.0,281.0369,281.27,280.7067,280.9204,21316.0
2022-03-28 11:10:00,289.26,289.66,289.18,289.44,15788.0,280.901,281.2894,280.8233,281.0758,15788.0
2022-03-28 11:20:00,289.36,289.49,288.8,289.11,15564.0,280.9981,281.1243,280.4543,280.7553,15564.0
2022-03-28 11:30:00,289.18,289.4,288.93,289.03,19999.0,280.8233,281.0369,280.5805,280.6776,19999.0
2022-03-28 11:40:00,289.03,289.03,288.52,288.55,12307.0,280.6776,280.6776,280.1823,280.2115,12307.0
2022-03-28 11:50:00,288.52,288.89,288.31,288.46,23092.0,280.1823,280.5417,279.9784,280.1241,23092.0
2022-03-28 12:00:00,288.46,288.89,288.43,288.75,16786.0,280.1241,280.5417,280.0949,280.4057,16786.0
2022-03-28 12:10:00,288.77,289.2,288.75,289.2,11259.0,280.4251,280.8427,280.4057,280.8427,11259.0
2022-03-28 12:20:00,289.24,289.92,289.17,289.68,12786.0,280.8815,281.5419,280.8136,281.3088,12786.0
2022-03-28 12:30:00,289.66,289.83,289.24,289.59,13022.0,281.2894,281.4545,280.8815,281.2214,13022.0
2022-03-28 12:40:00,289.56,289.79,289.55,289.59,10517.0,281.1923,281.4156,281.1826,281.2214,10517.0
2022-03-28 12:50:00,289.53,289.72,289.38,289.67,18151.0,281.1632,281.3477,281.0175,281.2991,18151.0
2022-03-28 13:00:00,289.67,289.92,289.52,289.55,27459.0,281.2991,281.5419,281.1534,281.1826,27459.0
2022-03-28 13:10:00,289.52,289.82,289.33,289.74,10908.0,281.1534,281.4448,280.9689,281.3671,10908.0
2022-03-28 13:20:00,289.79,290.07,289.69,289.84,14526.0,281.4156,281.6876,281.3185,281.4642,14526.0
2022-03-28 13:30:00,289.85,289.91,289.52,289.91,9408.0,281.4739,281.5322,281.1534,281.5322,9408.0
2022-03-28 13:40:00,289.87,289.94,289.7,289.78,15846.0,281.4933,281.5613,281.3282,281.4059,15846.0
2022-03-28 13:50:00,289.84,289.94,289.63,289.83,13361.0,281.4642,281.5613,281.2603,281.4545,13361.0
2022-03-28 14:00:00,289.88,289.92,289.49,289.76,22009.0,281.503,281.5419,281.1243,281.3865,22009.0
2022-03-28 14:10:00,289.77,289.98,289.61,289.62,21337.0,281.3962,281.6002,281.2408,281.2506,21337.0
2022-03-28 14:20:00,289.62,289.75,289.32,289.63,13270.0,281.2506,281.3768,280.9592,281.2603,13270.0
2022-03-28 14:30:00,289.55,289.94,289.49,289.94,11007.0,281.1826,281.5613,281.1243,281.5613,11007.0
2022-03-28 14:40:00,289.88,290.35,289.84,290.19,17883.0,281.503,281.9595,281.4642,281.8041,17883.0
2022-03-28 14:50:00,290.23,290.45,290.23,290.35,61652.0,281.8429,282.0566,281.8429,281.9595,61652.0
2022-03-28 15:00:00,290.32,290.42,289.97,290.36,16911.0,281.9303,282.0274,281.5904,281.9692,16911.0
2022-03-28 15:10:00,290.33,290.59,290.0,290.3,46500.0,281.94,282.1925,281.6196,281.9109,46500.0
2022-03-28 15:20:00,290.33,290.6,290.27,290.57,12459.0,281.94,282.2022,281.8818,282.1731,12459.0
2022-03-28 15:30:00,290.57,290.99,290.52,290.9,30268.0,282.1731,282.581,282.1246,282.4936,30268.0
2022-03-28 15:40:00,290.93,291.55,290.8,291.5,38798.0,282.5227,283.1248,282.3965,283.0762,38798.0
2022-03-28 15:50:00,291.53,291.73,290.65,291.7,154096.0,283.1054,283.2996,282.2508,283.2705,154096.0
2022-03-29 09:30:00,292.03,293.14,290.38,290.55,104283.0,283.5909,284.6688,281.9886,282.1537,104283.0
2022-03-29 09:40:00,290.51,290.85,288.84,289.7,80347.0,282.1148,282.445,280.4931,281.3282,80347.0
2022-03-29 09:50:00,289.96,291.03,289.81,290.54,17806.0,281.5807,282.6198,281.4351,282.144,17806.0
2022-03-29 10:00:00,290.62,290.77,288.8,288.8,60441.0,282.2217,282.3673,280.4543,280.4543,60441.0
2022-03-29 10:10:00,288.76,289.31,288.07,288.69,65146.0,280.4154,280.9495,279.7454,280.3474,65146.0
2022-03-29 10:20:00,288.72,289.42,288.37,289.19,43027.0,280.3766,281.0563,280.0367,280.833,43027.0
2022-03-29 10:30:00,289.28,289.39,288.31,288.53,44880.0,280.9204,281.0272,279.9784,280.1921,44880.0
2022-03-29 10:40:00,288.68,289.02,288.38,288.66,41474.0,280.3377,280.6679,280.0464,280.3183,41474.0
2022-03-29 10:50:00,288.77,289.11,288.64,288.81,13468.0,280.4251,280.7553,280.2989,280.464,13468.0
2022-03-29 11:00:00,288.82,289.34,288.6,288.89,11680.0,280.4737,280.9787,280.26,280.5417,11680.0
2022-03-29 11:10:00,288.79,289.5,288.68,289.38,10609.0,280.4445,281.134,280.3377,281.0175,10609.0
2022-03-29 11:20:00,289.45,289.56,288.6,288.8,13690.0,281.0855,281.1923,280.26,280.4543,13690.0
2022-03-29 11:30:00,288.75,289.54,288.73,288.9,19988.0,280.4057,281.1729,280.3863,280.5514,19988.0
2022-03-29 11:40:00,288.86,289.16,288.83,289.13,14248.0,280.5125,280.8039,280.4834,280.7747,14248.0
2022-03-29 11:50:00,289.1,289.14,288.33,288.62,65017.0,280.7456,280.7844,279.9978,280.2795,65017.0
2022-03-29 12:00:00,288.69,288.83,288.02,288.23,37136.0,280.3474,280.4834,279.6968,279.9007,37136.0
2022-03-29 12:10:00,288.29,288.36,287.94,288.29,23166.0,279.959,280.027,279.6191,279.959,23166.0
2022-03-29 12:20:00,288.29,288.44,288.07,288.22,41875.0,279.959,280.1047,279.7454,279.891,41875.0
2022-03-29 12:30:00,288.18,288.25,287.81,288.25,16026.0,279.8522,279.9201,279.4929,279.9201,16026.0
2022-03-29 12:40:00,288.23,288.69,288.17,288.4,11727.0,279.9007,280.3474,279.8425,280.0658,11727.0
2022-03-29 12:50:00,288.32,288.65,288.24,288.35,15723.0,279.9881,280.3086,279.9104,280.0173,15723.0
2022-03-29 13:00:00,288.43,288.64,288.05,288.07,30752.0,280.0949,280.2989,279.7259,279.7454,30752.0
2022-03-29 13:10:00,288.11,288.35,288.03,288.15,14086.0,279.7842,280.0173,279.7065,279.823,14086.0
2022-03-29 13:20:00,288.2,288.32,288.0,288.05,40002.0,279.8716,279.9881,279.6774,279.7259,40002.0
2022-03-29 13:30:00,288.14,288.16,287.58,287.95,15328.0,279.8133,279.8328,279.2695,279.6288,15328.0
2022-03-29 13:40:00,287.97,288.21,287.76,287.87,13706.0,279.6482,279.8813,279.4443,279.5511,13706.0
2022-03-29 13:50:00,287.87,288.5,287.76,288.43,16619.0,279.5511,280.1629,279.4443,280.0949,16619.0
2022-03-29 14:00:00,288.43,288.45,288.12,288.43,15258.0,280.0949,280.1144,279.7939,280.0949,15258.0
2022-03-29 14:10:00,288.43,288.56,288.16,288.16,16930.0,280.0949,280.2212,279.8328,279.8328,16930.0
2022-03-29 14:20:00,288.13,288.14,287.8,288.09,12480.0,279.8036,279.8133,279.4832,279.7648,12480.0
2022-03-29 14:30:00,288.07,288.71,288.06,288.51,13164.0,279.7454,280.3669,279.7356,280.1726,13164.0
2022-03-29 14:40:00,288.55,288.91,288.48,288.66,23980.0,280.2115,280.5611,280.1435,280.3183,23980.0
2022-03-29 14:50:00,288.62,289.01,288.62,288.91,18863.0,280.2795,280.6582,280.2795,280.5611,18863.0
2022-03-29 15:00:00,288.9,289.03,288.73,288.98,13368.0,280.5514,280.6776,280.3863,280.6291,13368.0
2022-03-29 15:10:00,288.93,288.98,288.62,288.86,16801.0,280.5805,280.6291,280.2795,280.5125,16801.0
2022-03-29 15:20:00,288.87,289.05,288.73,288.95,16936.0,280.5222,280.697,280.3863,280.5999,16936.0
2022-03-29 15:30:00,288.94,289.8,288.81,289.26,24452.0,280.5902,281.4254,280.464,280.901,24452.0
2022-03-29 15:40:00,289.23,289.24,288.63,288.91,49411.0,280.8718,280.8815,280.2892,280.5611,49411.0
2022-03-29 15:50:00,288.79,289.01,288.19,288.57,191536.0,280.4445,280.6582,279.8619,280.2309,191536.0
2022-03-30 09:30:00,290.58,292.29,289.0,291.5,85346.0,282.1828,283.8434,280.6485,283.0762,85346.0
2022-03-30 09:40:00,291.01,291.36,289.19,289.77,23932.0,282.6004,282.9403,280.833,281.3962,23932.0
2022-03-30 09:50:00,289.6,291.7,289.07,291.51,23601.0,281.2311,283.2705,280.7165,283.0859,23601.0
2022-03-30 10:00:00,291.45,291.58,290.26,290.54,39834.0,283.0277,283.1539,281.8721,282.144,39834.0
2022-03-30 10:10:00,290.48,290.48,289.44,289.61,13774.0,282.0857,282.0857,281.0758,281.2408,13774.0
2022-03-30 10:20:00,289.72,289.72,288.58,288.61,23468.0,281.3477,281.3477,280.2406,280.2697,23468.0
2022-03-30 10:30:00,288.71,289.77,288.7,289.76,19937.0,280.3669,281.3962,280.3571,281.3865,19937.0
2022-03-30 10:40:00,289.75,290.72,289.57,290.71,16555.0,281.3768,282.3188,281.202,282.3091,16555.0
2022-03-30 10:50:00,290.65,291.1,290.26,290.48,18854.0,282.2508,282.6878,281.8721,282.0857,18854.0
2022-03-30 11:00:00,290.45,290.6,290.12,290.53,15320.0,282.0566,282.2022,281.7361,282.1343,15320.0
2022-03-30 11:10:00,290.42,290.99,290.14,290.97,15762.0,282.0274,282.581,281.7555,282.5615,15762.0
2022-03-30 11:20:00,290.87,291.1,290.05,290.2,23072.0,282.4644,282.6878,281.6681,281.8138,23072.0
2022-03-30 11:30:00,290.27,291.13,290.22,290.9,18554.0,281.8818,282.7169,281.8332,282.4936,18554.0
2022-03-30 11:40:00,290.88,291.16,290.86,291.06,10163.0,282.4741,282.7461,282.4547,282.6489,10163.0
2022-03-30 11:50:00,291.07,291.45,290.92,291.3,12653.0,282.6587,283.0277,282.513,282.882,12653.0
2022-03-30 12:00:00,291.29,291.62,290.85,290.94,12265.0,282.8723,283.1928,282.445,282.5324,12265.0
2022-03-30 12:10:00,290.95,290.95,290.49,290.66,8199.0,282.5421,282.5421,282.0954,282.2605,8199.0
2022-03-30 12:20:00,290.83,290.83,290.21,290.63,16458.0,282.4256,282.4256,281.8235,282.2314,16458.0
2022-03-30 12:30:00,290.71,290.79,290.26,290.27,8549.0,282.3091,282.3867,281.8721,281.8818,8549.0
2022-03-30 12:40:00,290.23,290.31,289.86,290.06,22009.0,281.8429,281.9206,281.4836,281.6778,22009.0
2022-03-30 12:50:00,290.1,290.11,289.35,289.45,14879.0,281.7167,281.7264,280.9884,281.0855,14879.0
2022-03-30 13:00:00,289.44,289.54,288.81,288.87,14365.0,281.0758,281.1729,280.464,280.5222,14365.0
2022-03-30 13:10:00,288.89,289.38,288.79,289.15,15070.0,280.5417,281.0175,280.4445,280.7941,15070.0
2022-03-30 13:20:00,289.15,289.3,288.58,288.83,13867.0,280.7941,280.9398,280.2406,280.4834,13867.0
2022-03-30 13:30:00,288.84,288.86,288.55,288.82,21013.0,280.4931,280.5125,280.2115,280.4737,21013.0
2022-03-30 13:40:00,288.91,288.93,288.52,288.63,16328.0,280.5611,280.5805,280.1823,280.2892,16328.0
2022-03-30 13:50:00,288.68,288.78,288.27,288.72,19408.0,280.3377,280.4348,279.9396,280.3766,19408.0
2022-03-30 14:00:00,288.77,289.79,288.77,289.55,11605.0,280.4251,281.4156,280.4251,281.1826,11605.0
2022-03-30 14:10:00,289.64,289.77,289.12,289.26,13369.0,281.27,281.3962,280.765,280.901,13369.0
2022-03-30 14:20:00,289.27,289.49,289.06,289.26,11392.0,280.9107,281.1243,280.7067,280.901,11392.0
2022-03-30 14:30:00,289.26,289.38,289.1,289.14,16415.0,280.901,281.0175,280.7456,280.7844,16415.0
2022-03-30 14:40:00,289.1,289.22,288.8,288.91,22921.0,280.7456,280.8621,280.4543,280.5611,22921.0
2022-03-30 14:50:00,288.76,288.87,288.59,288.63,13656.0,280.4154,280.5222,280.2503,280.2892,13656.0
2022-03-30 15:00:00,288.66,288.81,288.37,288.41,48465.0,280.3183,280.464,280.0367,280.0755,48465.0
2022-03-30 15:10:00,288.4,288.65,288.06,288.31,65133.0,280.0658,280.3086,279.7356,279.9784,65133.0
2022-03-30 15:20:00,288.3,288.58,287.99,288.44,54749.0,279.9687,280.2406,279.6677,280.1047,54749.0
2022-03-30 15:30:00,288.44,288.89,288.06,288.51,77827.0,280.1047,280.5417,279.7356,280.1726,77827.0
2022-03-30 15:40:00,288.52,289.49,288.39,289.17,50119.0,280.1823,281.1243,280.0561,280.8136,50119.0
2022-03-30 15:50:00,289.25,290.16,288.89,289.96,102926.0,280.8913,281.775,280.5417,281.5807,102926.0
2022-03-31 09:30:00,289.37,290.24,288.67,289.85,59758.0,281.0078,281.8526,280.328,281.4739,59758.0
2022-03-31 09:40:00,289.89,290.93,288.51,288.54,19047.0,281.5128,282.5227,280.1726,280.2018,19047.0
2022-03-31 09:50:00,288.56,290.87,288.14,290.57,28617.0,280.2212,282.4644,279.8133,282.1731,28617.0
2022-03-31 10:00:00,290.59,291.8,290.51,291.29,43034.0,282.1925,283.3676,282.1148,282.8723,43034.0
2022-03-31 10:10:00,291.34,291.49,289.68,289.69,35209.0,282.9209,283.0665,281.3088,281.3185,35209.0
2022-03-31 10:20:00,289.68,290.28,289.15,290.17,28147.0,281.3088,281.8915,280.7941,281.7847,28147.0
2022-03-31 10:30:00,290.17,290.19,288.73,288.98,16473.0,281.7847,281.8041,280.3863,280.6291,16473.0
2022-03-31 10:40:00,288.75,288.97,288.24,288.32,20328.0,280.4057,280.6193,279.9104,279.9881,20328.0
2022-03-31 10:50:00,288.4,288.45,288.01,288.26,11609.0,280.0658,280.1144,279.6871,279.9299,11609.0
2022-03-31 11:00:00,288.45,288.5,287.78,288.25,30283.0,280.1144,280.1629,279.4637,279.9201,30283.0
2022-03-31 11:10:00,288.25,288.62,288.14,288.24,7588.0,279.9201,280.2795,279.8133,279.9104,7588.0
2022-03-31 11:20:00,288.2,288.48,288.15,288.27,10180.0,279.8716,280.1435,279.823,279.9396,10180.0
2022-03-31 11:30:00,288.32,288.36,287.59,287.97,17069.0,279.9881,280.027,279.2792,279.6482,17069.0
2022-03-31 11:40:00,288.11,289.21,287.92,289.21,6947.0,279.7842,280.8524,279.5997,280.8524,6947.0
2022-03-31 11:50:00,289.11,290.54,289.1,290.41,16611.0,280.7553,282.144,280.7456,282.0177,16611.0
2022-03-31 12:00:00,290.38,290.38,289.92,290.05,9120.0,281.9886,281.9886,281.5419,281.6681,9120.0
2022-03-31 12:10:00,289.99,290.07,289.43,289.75,15075.0,281.6099,281.6876,281.0661,281.3768,15075.0
2022-03-31 12:20:00,289.74,289.83,289.43,289.75,12649.0,281.3671,281.4545,281.0661,281.3768,12649.0
2022-03-31 12:30:00,289.71,289.76,289.24,289.24,10913.0,281.338,281.3865,280.8815,280.8815,10913.0
2022-03-31 12:40:00,289.37,290.05,289.21,290.05,13321.0,281.0078,281.6681,280.8524,281.6681,13321.0
2022-03-31 12:50:00,290.12,290.18,289.51,289.77,9222.0,281.7361,281.7944,281.1437,281.3962,9222.0
2022-03-31 13:00:00,289.76,289.88,289.63,289.63,6082.0,281.3865,281.503,281.2603,281.2603,6082.0
2022-03-31 13:10:00,289.56,289.98,289.56,289.86,13154.0,281.1923,281.6002,281.1923,281.4836,13154.0
2022-03-31 13:20:00,289.82,290.1,289.78,290.1,8687.0,281.4448,281.7167,281.4059,281.7167,8687.0
2022-03-31 13:30:00,289.99,290.07,289.74,289.88,8757.0,281.6099,281.6876,281.3671,281.503,8757.0
2022-03-31 13:40:00,289.84,290.06,289.71,289.93,14556.0,281.4642,281.6778,281.338,281.5516,14556.0
2022-03-31 13:50:00,289.95,290.21,289.94,290.09,12542.0,281.571,281.8235,281.5613,281.707,12542.0
2022-03-31 14:00:00,290.06,290.16,289.81,290.03,12098.0,281.6778,281.775,281.4351,281.6487,12098.0
2022-03-31 14:10:00,289.98,290.22,289.86,290.1,18351.0,281.6002,281.8332,281.4836,281.7167,18351.0
2022-03-31 14:20:00,290.15,290.25,289.89,290.19,14796.0,281.7652,281.8624,281.5128,281.8041,14796.0
2022-03-31 14:30:00,290.17,290.25,289.66,289.83,13049.0,281.7847,281.8624,281.2894,281.4545,13049.0
2022-03-31 14:40:00,289.81,289.81,289.51,289.51,12465.0,281.4351,281.4351,281.1437,281.1437,12465.0
2022-03-31 14:50:00,289.51,289.75,289.15,289.57,23507.0,281.1437,281.3768,280.7941,281.202,23507.0
2022-03-31 15:00:00,289.54,289.78,289.39,289.54,18246.0,281.1729,281.4059,281.0272,281.1729,18246.0
2022-03-31 15:10:00,289.55,289.68,289.36,289.48,18351.0,281.1826,281.3088,280.9981,281.1146,18351.0
2022-03-31 15:20:00,289.47,289.49,288.63,289.06,20319.0,281.1049,281.1243,280.2892,280.7067,20319.0
2022-03-31 15:30:00,288.99,288.99,288.45,288.89,27396.0,280.6388,280.6388,280.1144,280.5417,27396.0
2022-03-31 15:40:00,288.87,288.87,287.43,287.5,90970.0,280.5222,280.5222,279.1238,279.1918,90970.0
2022-03-31 15:50:00,287.5,287.84,285.92,286.32,479797.0,279.1918,279.522,277.6575,278.0459,479797.0
2022-04-01 09:30:00,286.15,286.96,284.0,285.75,98874.0,277.8808,278.6674,275.793,277.4924,98874.0
2022-04-01 09:40:00,285.92,287.66,285.81,287.28,27967.0,277.6575,279.3472,277.5507,278.9782,27967.0
2022-04-01 09:50:00,287.25,288.68,286.75,288.64,23332.0,278.949,280.3377,278.4635,280.2989,23332.0
2022-04-01 10:00:00,288.77,289.43,288.51,288.77,35953.0,280.4251,281.0661,280.1726,280.4251,35953.0
2022-04-01 10:10:00,288.84,290.24,288.84,290.08,26622.0,280.4931,281.8526,280.4931,281.6973,26622.0
2022-04-01 10:20:00,290.18,290.41,289.62,289.97,38658.0,281.7944,282.0177,281.2506,281.5904,38658.0
2022-04-01 10:30:00,289.99,290.42,289.61,290.19,25564.0,281.6099,282.0274,281.2408,281.8041,25564.0
2022-04-01 10:40:00,290.26,291.11,290.15,290.92,15580.0,281.8721,282.6975,281.7652,282.513,15580.0
2022-04-01 10:50:00,290.92,291.51,290.92,291.31,26748.0,282.513,283.0859,282.513,282.8917,26748.0
2022-04-01 11:00:00,291.28,291.32,290.3,290.61,37864.0,282.8626,282.9014,281.9109,282.212,37864.0
2022-04-01 11:10:00,290.54,290.97,290.4,290.65,11279.0,282.144,282.5615,282.008,282.2508,11279.0
2022-04-01 11:20:00,290.64,290.87,290.2,290.25,20446.0,282.2411,282.4644,281.8138,281.8624,20446.0
2022-04-01 11:30:00,290.33,290.33,289.42,290.25,38303.0,281.94,281.94,281.0563,281.8624,38303.0
2022-04-01 11:40:00,290.1,290.1,289.61,290.09,14049.0,281.7167,281.7167,281.2408,281.707,14049.0
2022-04-01 11:50:00,290.04,290.38,289.86,290.04,13987.0,281.6584,281.9886,281.4836,281.6584,13987.0
2022-04-01 12:00:00,290.06,290.25,289.89,290.01,13952.0,281.6778,281.8624,281.5128,281.6293,13952.0
2022-04-01 12:10:00,289.93,290.41,289.86,290.18,10284.0,281.5516,282.0177,281.4836,281.7944,10284.0
2022-04-01 12:20:00,290.22,290.65,290.12,290.44,12613.0,281.8332,282.2508,281.7361,282.0469,12613.0
2022-04-01 12:30:00,290.55,290.69,290.1,290.69,49747.0,282.1537,282.2896,281.7167,282.2896,49747.0
2022-04-01 12:40:00,290.62,291.26,290.27,291.17,22174.0,282.2217,282.8432,281.8818,282.7558,22174.0
2022-04-01 12:50:00,291.19,291.33,291.09,291.25,19189.0,282.7752,282.9111,282.6781,282.8335,19189.0
2022-04-01 13:00:00,291.22,291.23,290.81,291.18,23248.0,282.8043,282.814,282.4062,282.7655,23248.0
2022-04-01 13:10:00,291.07,291.25,290.94,291.12,14441.0,282.6587,282.8335,282.5324,282.7072,14441.0
2022-04-01 13:20:00,291.1,291.27,290.68,291.05,14525.0,282.6878,282.8529,282.2799,282.6392,14525.0
2022-04-01 13:30:00,291.13,291.33,291.05,291.16,14657.0,282.7169,282.9111,282.6392,282.7461,14657.0
2022-04-01 13:40:00,291.25,291.48,291.08,291.43,15477.0,282.8335,283.0568,282.6684,283.0083,15477.0
2022-04-01 13:50:00,291.37,291.79,291.37,291.63,25205.0,282.95,283.3579,282.95,283.2025,25205.0
2022-04-01 14:00:00,291.71,292.57,291.71,292.18,34766.0,283.2802,284.1153,283.2802,283.7366,34766.0
2022-04-01 14:10:00,292.25,292.37,291.8,291.97,27058.0,283.8046,283.9211,283.3676,283.5326,27058.0
2022-04-01 14:20:00,291.97,292.45,291.96,292.31,27282.0,283.5326,283.9988,283.5229,283.8628,27282.0
2022-04-01 14:30:00,292.32,292.77,292.32,292.54,29393.0,283.8725,284.3095,283.8725,284.0862,29393.0
2022-04-01 14:40:00,292.5,293.14,292.5,292.94,42453.0,284.0473,284.6688,284.0473,284.4746,42453.0
2022-04-01 14:50:00,292.97,292.97,291.89,291.99,32478.0,284.5038,284.5038,283.455,283.5521,32478.0
2022-04-01 15:00:00,291.91,292.3,291.6,291.6,20531.0,283.4744,283.8531,283.1733,283.1733,20531.0
2022-04-01 15:10:00,291.57,292.28,291.35,291.6,24385.0,283.1442,283.8337,282.9306,283.1733,24385.0
2022-04-01 15:20:00,291.56,291.88,291.35,291.63,27801.0,283.1345,283.4452,282.9306,283.2025,27801.0
2022-04-01 15:30:00,291.56,291.89,291.38,291.73,35942.0,283.1345,283.455,282.9597,283.2996,35942.0
2022-04-01 15:40:00,291.73,292.2,291.54,292.08,68137.0,283.2996,283.756,283.1151,283.6395,68137.0
2022-04-01 15:50:00,292.11,293.06,291.94,292.66,374868.0,283.6686,284.5912,283.5035,284.2027,374868.0
2022-04-04 09:30:00,292.75,293.0,290.95,291.65,75749.0,284.2901,284.5329,282.5421,283.2219,75749.0
2022-04-04 09:40:00,291.74,294.0,291.74,292.54,51544.0,283.3093,285.504,283.3093,284.0862,51544.0
2022-04-04 09:50:00,292.47,294.4,292.47,294.03,53533.0,284.0182,285.8924,284.0182,285.5331,53533.0
2022-04-04 10:00:00,294.06,294.98,293.92,294.14,33333.0,285.5623,286.4557,285.4263,285.6399,33333.0
2022-04-04 10:10:00,294.13,294.21,292.75,293.32,55605.0,285.6302,285.7079,284.2901,284.8436,55605.0
2022-04-04 10:20:00,293.35,293.7,293.1,293.38,40735.0,284.8728,285.2127,284.63,284.9019,40735.0
2022-04-04 10:30:00,293.37,293.53,292.37,292.79,23038.0,284.8922,285.0476,283.9211,284.329,23038.0
2022-04-04 10:40:00,292.83,293.14,291.6,291.96,27275.0,284.3678,284.6688,283.1733,283.5229,27275.0
2022-04-04 10:50:00,292.07,292.66,291.42,291.66,22277.0,283.6298,284.2027,282.9985,283.2316,22277.0
2022-04-04 11:00:00,291.71,292.89,291.62,292.62,25850.0,283.2802,284.4261,283.1928,284.1639,25850.0
2022-04-04 11:10:00,292.65,292.71,292.18,292.34,20062.0,284.193,284.2513,283.7366,283.892,20062.0
2022-04-04 11:20:00,292.26,292.68,292.05,292.64,14122.0,283.8143,284.2221,283.6103,284.1833,14122.0
2022-04-04 11:30:00,292.71,293.32,292.44,293.06,23495.0,284.2513,284.8436,283.9891,284.5912,23495.0
2022-04-04 11:40:00,293.06,293.26,292.65,292.88,30519.0,284.5912,284.7854,284.193,284.4164,30519.0
2022-04-04 11:50:00,292.9,293.29,292.78,293.27,27808.0,284.4358,284.8145,284.3192,284.7951,27808.0
2022-04-04 12:00:00,293.29,293.36,292.85,292.88,25669.0,284.8145,284.8825,284.3872,284.4164,25669.0
2022-04-04 12:10:00,292.9,292.91,292.29,292.43,33195.0,284.4358,284.4455,283.8434,283.9794,33195.0
2022-04-04 12:20:00,292.46,292.94,292.43,292.85,17165.0,284.0085,284.4746,283.9794,284.3872,17165.0
2022-04-04 12:30:00,292.89,293.04,292.69,292.73,23302.0,284.4261,284.5717,284.2318,284.2707,23302.0
2022-04-04 12:40:00,292.72,292.72,292.41,292.61,16071.0,284.261,284.261,283.9599,284.1542,16071.0
2022-04-04 12:50:00,292.51,292.67,292.46,292.47,17547.0,284.057,284.2124,284.0085,284.0182,17547.0
2022-04-04 13:00:00,292.48,292.52,292.2,292.32,28674.0,284.0279,284.0668,283.756,283.8725,28674.0
2022-04-04 13:10:00,292.23,292.5,292.23,292.39,13200.0,283.7851,284.0473,283.7851,283.9405,13200.0
2022-04-04 13:20:00,292.34,292.4,292.29,292.34,19348.0,283.892,283.9502,283.8434,283.892,19348.0
2022-04-04 13:30:00,292.3,292.48,292.05,292.05,21143.0,283.8531,284.0279,283.6103,283.6103,21143.0
2022-04-04 13:40:00,292.07,292.16,292.0,292.1,20692.0,283.6298,283.7172,283.5618,283.6589,20692.0
2022-04-04 13:50:00,292.1,292.36,292.07,292.32,12833.0,283.6589,283.9114,283.6298,283.8725,12833.0
2022-04-04 14:00:00,292.35,293.08,292.35,292.61,19274.0,283.9017,284.6106,283.9017,284.1542,19274.0
2022-04-04 14:10:00,292.55,292.59,292.38,292.49,15415.0,284.0959,284.1347,283.9308,284.0376,15415.0
2022-04-04 14:20:00,292.5,292.69,292.3,292.66,13358.0,284.0473,284.2318,283.8531,284.2027,13358.0
2022-04-04 14:30:00,292.63,292.72,292.44,292.46,38259.0,284.1736,284.261,283.9891,284.0085,38259.0
2022-04-04 14:40:00,292.48,292.49,292.25,292.27,29718.0,284.0279,284.0376,283.8046,283.824,29718.0
2022-04-04 14:50:00,292.33,292.79,292.25,292.64,16619.0,283.8822,284.329,283.8046,284.1833,16619.0
2022-04-04 15:00:00,292.73,292.86,292.53,292.59,18907.0,284.2707,284.3969,284.0765,284.1347,18907.0
2022-04-04 15:10:00,292.66,292.66,291.7,291.71,38224.0,284.2027,284.2027,283.2705,283.2802,38224.0
2022-04-04 15:20:00,291.83,292.11,291.6,291.73,29933.0,283.3967,283.6686,283.1733,283.2996,29933.0
2022-04-04 15:30:00,291.73,292.01,291.62,291.85,26029.0,283.2996,283.5715,283.1928,283.4161,26029.0
2022-04-04 15:40:00,291.85,292.06,291.34,291.85,69262.0,283.4161,283.62,282.9209,283.4161,69262.0
2022-04-04 15:50:00,291.9,292.12,291.05,291.37,263878.0,283.4647,283.6783,282.6392,282.95,263878.0
2022-04-05 09:30:00,291.72,292.35,289.1,291.56,85661.0,283.2899,283.9017,280.7456,283.1345,85661.0
2022-04-05 09:40:00,291.59,294.51,291.59,294.22,37009.0,283.1636,285.9992,283.1636,285.7176,37009.0
2022-04-05 09:50:00,294.05,294.37,293.37,294.0,19601.0,285.5525,285.8633,284.8922,285.504,19601.0
2022-04-05 10:00:00,293.99,294.57,293.09,293.41,47669.0,285.4943,286.0575,284.6203,284.931,47669.0
2022-04-05 10:10:00,293.52,294.11,293.33,293.88,22823.0,285.0379,285.6108,284.8533,285.3875,22823.0
2022-04-05 10:20:00,293.91,293.91,292.75,293.28,28729.0,285.4166,285.4166,284.2901,284.8048,28729.0
2022-04-05 10:30:00,293.22,294.4,292.99,293.97,21747.0,284.7465,285.8924,284.5232,285.4749,21747.0
2022-04-05 10:40:00,293.91,294.5,293.91,294.19,28093.0,285.4166,285.9895,285.4166,285.6885,28093.0
2022-04-05 10:50:00,294.17,295.75,294.06,295.44,89832.0,285.6691,287.2034,285.5623,286.9024,89832.0
2022-04-05 11:00:00,295.45,295.83,294.71,294.72,55789.0,286.9121,287.2811,286.1935,286.2032,55789.0
2022-04-05 11:10:00,294.83,295.05,294.3,294.7,100934.0,286.31,286.5236,285.7953,286.1838,100934.0
2022-04-05 11:20:00,294.75,294.89,294.31,294.77,30446.0,286.2323,286.3683,285.805,286.2517,30446.0
2022-04-05 11:30:00,294.84,295.32,294.57,294.68,38236.0,286.3197,286.7858,286.0575,286.1643,38236.0
2022-04-05 11:40:00,294.66,294.93,294.43,294.84,24714.0,286.1449,286.4071,285.9216,286.3197,24714.0
2022-04-05 11:50:00,294.82,294.87,293.71,293.87,32107.0,286.3003,286.3488,285.2224,285.3777,32107.0
2022-04-05 12:00:00,293.9,294.35,293.71,293.99,16629.0,285.4069,285.8439,285.2224,285.4943,16629.0
2022-04-05 12:10:00,294.14,294.67,294.11,294.39,13467.0,285.6399,286.1546,285.6108,285.8827,13467.0
2022-04-05 12:20:00,294.39,294.39,293.43,293.43,11949.0,285.8827,285.8827,284.9505,284.9505,11949.0
2022-04-05 12:30:00,293.51,293.59,293.11,293.59,12450.0,285.0281,285.1058,284.6397,285.1058,12450.0
2022-04-05 12:40:00,293.47,293.86,293.14,293.84,9322.0,284.9893,285.368,284.6688,285.3486,9322.0
2022-04-05 12:50:00,293.8,293.81,292.7,293.25,46963.0,285.3098,285.3195,284.2416,284.7757,46963.0
2022-04-05 13:00:00,293.25,293.69,293.02,293.53,11345.0,284.7757,285.2029,284.5523,285.0476,11345.0
2022-04-05 13:10:00,293.48,293.85,293.48,293.68,14098.0,284.999,285.3583,284.999,285.1932,14098.0
2022-04-05 13:20:00,293.88,294.07,293.56,293.56,6751.0,285.3875,285.572,285.0767,285.0767,6751.0
2022-04-05 13:30:00,293.45,293.54,292.88,292.97,12704.0,284.9699,285.0573,284.4164,284.5038,12704.0
2022-04-05 13:40:00,292.89,292.94,292.62,292.78,9330.0,284.4261,284.4746,284.1639,284.3192,9330.0
2022-04-05 13:50:00,292.75,293.12,292.61,292.94,11694.0,284.2901,284.6494,284.1542,284.4746,11694.0
2022-04-05 14:00:00,292.98,293.31,292.85,293.07,20940.0,284.5135,284.8339,284.3872,284.6009,20940.0
2022-04-05 14:10:00,293.16,293.16,292.72,293.05,9489.0,284.6883,284.6883,284.261,284.5814,9489.0
2022-04-05 14:20:00,293.02,293.07,292.64,292.8,14223.0,284.5523,284.6009,284.1833,284.3387,14223.0
2022-04-05 14:30:00,292.86,293.0,292.72,292.86,11542.0,284.3969,284.5329,284.261,284.3969,11542.0
2022-04-05 14:40:00,292.76,292.95,292.7,292.93,8627.0,284.2998,284.4843,284.2416,284.4649,8627.0
2022-04-05 14:50:00,292.93,293.33,292.93,293.05,8106.0,284.4649,284.8533,284.4649,284.5814,8106.0
2022-04-05 15:00:00,292.95,293.11,292.64,293.07,20735.0,284.4843,284.6397,284.1833,284.6009,20735.0
2022-04-05 15:10:00,293.15,293.18,292.68,292.72,12159.0,284.6785,284.7077,284.2221,284.261,12159.0
2022-04-05 15:20:00,292.69,293.01,292.6,292.85,15069.0,284.2318,284.5426,284.1444,284.3872,15069.0
2022-04-05 15:30:00,292.87,292.94,292.17,292.48,18669.0,284.4066,284.4746,283.7269,284.0279,18669.0
2022-04-05 15:40:00,292.51,292.51,291.79,291.83,25859.0,284.057,284.057,283.3579,283.3967,25859.0
2022-04-05 15:50:00,291.8,292.72,291.76,292.53,92491.0,283.3676,284.261,283.3287,284.0765,92491.0
2022-04-06 09:30:00,296.09,299.05,294.77,299.05,169860.0,287.5336,290.4081,286.2517,290.4081,169860.0
2022-04-06 09:40:00,299.17,299.64,295.99,297.06,91692.0,290.5246,290.981,287.4365,288.4756,91692.0
2022-04-06 09:50:00,297.06,297.56,295.3,296.88,113610.0,288.4756,288.9611,286.7664,288.3008,113610.0
2022-04-06 10:00:00,296.76,298.0,295.92,297.4,62201.0,288.1842,289.3884,287.3685,288.8057,62201.0
2022-04-06 10:10:00,297.38,298.62,297.32,297.94,68554.0,288.7863,289.9905,288.728,289.3301,68554.0
2022-04-06 10:20:00,297.97,298.1,296.97,297.28,115578.0,289.3593,289.4855,288.3882,288.6892,115578.0
2022-04-06 10:30:00,297.13,298.17,296.74,298.17,55522.0,288.5435,289.5535,288.1648,289.5535,55522.0
2022-04-06 10:40:00,298.18,298.34,297.38,298.21,39225.0,289.5632,289.7186,288.7863,289.5923,39225.0
2022-04-06 10:50:00,298.14,298.21,297.31,297.31,49599.0,289.5243,289.5923,288.7183,288.7183,49599.0
2022-04-06 11:00:00,297.41,298.48,297.37,298.26,45106.0,288.8154,289.8545,288.7766,289.6409,45106.0
2022-04-06 11:10:00,298.23,299.0,298.19,299.0,91521.0,289.6117,290.3595,289.5729,290.3595,91521.0
2022-04-06 11:20:00,299.05,299.87,299.02,299.4,41453.0,290.4081,291.2044,290.3789,290.7479,41453.0
2022-04-06 11:30:00,299.46,300.5,299.45,300.13,146178.0,290.8062,291.8161,290.7965,291.4568,146178.0
2022-04-06 11:40:00,300.07,300.54,299.23,299.64,121057.0,291.3986,291.855,290.5828,290.981,121057.0
2022-04-06 11:50:00,299.56,299.8,299.01,299.35,39469.0,290.9033,291.1364,290.3692,290.6994,39469.0
2022-04-06 12:00:00,299.5,300.36,299.3,300.14,17000.0,290.845,291.6802,290.6508,291.4666,17000.0
2022-04-06 12:10:00,300.17,300.68,300.01,300.46,39298.0,291.4957,291.9909,291.3403,291.7773,39298.0
2022-04-06 12:20:00,300.48,301.18,299.86,300.0,35083.0,291.7967,292.4765,291.1946,291.3306,35083.0
2022-04-06 12:30:00,300.01,300.47,299.9,299.98,30224.0,291.3403,291.787,291.2335,291.3112,30224.0
2022-04-06 12:40:00,300.0,300.89,300.0,300.59,20513.0,291.3306,292.1949,291.3306,291.9035,20513.0
2022-04-06 12:50:00,300.55,300.84,300.03,300.79,22289.0,291.8647,292.1463,291.3597,292.0978,22289.0
2022-04-06 13:00:00,300.86,301.44,300.64,300.84,19245.0,292.1657,292.729,291.9521,292.1463,19245.0
2022-04-06 13:10:00,300.92,301.42,300.77,301.35,18582.0,292.224,292.7096,292.0783,292.6416,18582.0
2022-04-06 13:20:00,301.36,301.8,301.08,301.68,23204.0,292.6513,293.0786,292.3794,292.962,23204.0
2022-04-06 13:30:00,301.64,302.46,301.62,302.36,24453.0,292.9232,293.7195,292.9038,293.6224,24453.0
2022-04-06 13:40:00,302.36,302.81,301.98,302.39,35517.0,293.6224,294.0594,293.2534,293.6515,35517.0
2022-04-06 13:50:00,302.4,302.9,302.29,302.51,41071.0,293.6612,294.1468,293.5544,293.7681,41071.0
2022-04-06 14:00:00,302.42,303.3,301.35,301.51,50807.0,293.6807,294.5352,292.6416,292.797,50807.0
2022-04-06 14:10:00,301.59,301.78,300.86,301.5,37331.0,292.8747,293.0592,292.1657,292.7873,37331.0
2022-04-06 14:20:00,301.49,302.29,301.34,301.53,50030.0,292.7775,293.5544,292.6319,292.8164,50030.0
2022-04-06 14:30:00,301.6,302.1,301.43,301.48,48434.0,292.8844,293.3699,292.7193,292.7678,48434.0
2022-04-06 14:40:00,301.44,302.06,301.31,301.9,31103.0,292.729,293.3311,292.6027,293.1757,31103.0
2022-04-06 14:50:00,301.95,302.97,301.95,302.81,44678.0,293.2242,294.2148,293.2242,294.0594,44678.0
2022-04-06 15:00:00,302.98,303.56,302.86,303.53,44893.0,294.2245,294.7877,294.1079,294.7586,44893.0
2022-04-06 15:10:00,303.52,303.71,303.07,303.28,29619.0,294.7489,294.9334,294.3119,294.5158,29619.0
2022-04-06 15:20:00,303.16,303.51,303.03,303.35,40659.0,294.3993,294.7392,294.273,294.5838,40659.0
2022-04-06 15:30:00,303.34,304.71,303.1,304.48,96788.0,294.5741,295.9045,294.341,295.6811,96788.0
2022-04-06 15:40:00,304.45,305.45,304.43,304.76,118869.0,295.652,296.6231,295.6326,295.953,118869.0
2022-04-06 15:50:00,304.85,306.56,304.81,306.16,442096.0,296.0404,297.701,296.0016,297.3126,442096.0
2022-04-07 09:30:00,305.0,310.32,305.0,307.76,189921.0,296.1861,301.3524,296.1861,298.8663,189921.0
2022-04-07 09:40:00,307.75,309.73,307.54,309.69,74799.0,298.8566,300.7794,298.6527,300.7406,74799.0
2022-04-07 09:50:00,309.95,313.43,309.66,312.65,158830.0,300.9931,304.3725,300.7114,303.615,158830.0
2022-04-07 10:00:00,312.75,313.99,312.69,313.23,117381.0,303.7121,304.9163,303.6539,304.1783,117381.0
2022-04-07 10:10:00,313.23,314.0,312.68,312.7,74605.0,304.1783,304.926,303.6442,303.6636,74605.0
2022-04-07 10:20:00,312.6,313.35,311.7,311.86,99312.0,303.5665,304.2948,302.6925,302.8479,99312.0
2022-04-07 10:30:00,311.99,312.89,311.57,312.15,66713.0,302.9741,303.8481,302.5662,303.1295,66713.0
2022-04-07 10:40:00,312.16,313.69,311.8,313.49,41366.0,303.1392,304.625,302.7896,304.4308,41366.0
2022-04-07 10:50:00,313.6,313.6,311.88,312.25,39535.0,304.5376,304.5376,302.8673,303.2266,39535.0
2022-04-07 11:00:00,312.27,313.46,312.23,312.47,53884.0,303.246,304.4016,303.2072,303.4402,53884.0
2022-04-07 11:10:00,312.44,312.98,312.3,312.37,29014.0,303.4111,303.9355,303.2752,303.3431,29014.0
2022-04-07 11:20:00,312.21,312.54,311.55,311.55,42720.0,303.1878,303.5082,302.5468,302.5468,42720.0
2022-04-07 11:30:00,311.63,311.74,310.32,310.65,46642.0,302.6245,302.7313,301.3524,301.6728,46642.0
2022-04-07 11:40:00,310.64,311.07,310.3,310.54,39264.0,301.6631,302.0807,301.3329,301.566,39264.0
2022-04-07 11:50:00,310.53,311.28,310.37,311.04,31136.0,301.5563,302.2846,301.4009,302.0516,31136.0
2022-04-07 12:00:00,311.04,311.98,310.8,311.2,45602.0,302.0516,302.9644,301.8185,302.2069,45602.0
2022-04-07 12:10:00,311.19,311.19,310.23,310.58,22981.0,302.1972,302.1972,301.265,301.6049,22981.0
2022-04-07 12:20:00,310.61,311.14,310.24,310.4,29286.0,301.634,302.1487,301.2747,301.4301,29286.0
2022-04-07 12:30:00,310.5,310.72,310.21,310.25,27919.0,301.5272,301.7408,301.2455,301.2844,27919.0
2022-04-07 12:40:00,310.17,310.65,310.16,310.46,23948.0,301.2067,301.6728,301.197,301.4883,23948.0
2022-04-07 12:50:00,310.45,310.49,309.3,309.96,31498.0,301.4786,301.5175,300.3618,301.0028,31498.0
2022-04-07 13:00:00,310.05,310.3,309.72,310.2,150507.0,301.0902,301.3329,300.7697,301.2358,150507.0
2022-04-07 13:10:00,310.15,312.22,310.07,311.63,56739.0,301.1873,303.1975,301.1096,302.6245,56739.0
2022-04-07 13:20:00,311.71,311.94,310.89,311.31,37875.0,302.7022,302.9256,301.9059,302.3138,37875.0
2022-04-07 13:30:00,311.43,311.73,310.61,310.72,23485.0,302.4303,302.7216,301.634,301.7408,23485.0
2022-04-07 13:40:00,310.61,310.85,310.2,310.28,15680.0,301.634,301.8671,301.2358,301.3135,15680.0
2022-04-07 13:50:00,310.28,310.8,309.78,310.8,28146.0,301.3135,301.8185,300.828,301.8185,28146.0
2022-04-07 14:00:00,310.63,310.71,308.69,309.19,56999.0,301.6534,301.7311,299.7695,300.255,56999.0
2022-04-07 14:10:00,309.29,309.97,308.41,308.7,66117.0,300.3521,301.0125,299.4976,299.7792,66117.0
2022-04-07 14:20:00,308.54,309.12,308.25,308.56,39641.0,299.6238,300.187,299.3422,299.6432,39641.0
2022-04-07 14:30:00,308.54,309.11,308.4,308.88,27772.0,299.6238,300.1773,299.4879,299.954,27772.0
2022-04-07 14:40:00,308.76,309.19,308.5,309.16,32425.0,299.8375,300.255,299.585,300.2259,32425.0
2022-04-07 14:50:00,309.02,309.34,308.65,308.99,31968.0,300.0899,300.4007,299.7306,300.0608,31968.0
2022-04-07 15:00:00,309.02,309.14,308.56,308.93,68663.0,300.0899,300.2065,299.6432,300.0025,68663.0
2022-04-07 15:10:00,308.96,309.0,308.53,308.62,55634.0,300.0317,300.0705,299.6141,299.7015,55634.0
2022-04-07 15:20:00,308.57,309.0,308.34,308.34,34320.0,299.6529,300.0705,299.4296,299.4296,34320.0
2022-04-07 15:30:00,308.32,309.0,308.05,308.72,68497.0,299.4102,300.0705,299.148,299.7986,68497.0
2022-04-07 15:40:00,308.78,309.0,308.41,308.75,65309.0,299.8569,300.0705,299.4976,299.8277,65309.0
2022-04-07 15:50:00,308.8,308.96,308.18,308.4,148913.0,299.8763,300.0317,299.2742,299.4879,148913.0
2022-04-08 09:30:00,308.0,311.14,307.95,310.5,104786.0,299.0994,302.1487,299.0509,301.5272,104786.0
2022-04-08 09:40:00,310.51,310.63,308.38,308.54,38260.0,301.5369,301.6534,299.4684,299.6238,38260.0
2022-04-08 09:50:00,308.62,310.15,308.49,309.1,50371.0,299.7015,301.1873,299.5753,300.1676,50371.0
2022-04-08 10:00:00,309.19,309.76,308.57,308.7,43731.0,300.255,300.8086,299.6529,299.7792,43731.0
2022-04-08 10:10:00,308.72,309.06,308.4,308.9,24162.0,299.7986,300.1288,299.4879,299.9734,24162.0
2022-04-08 10:20:00,308.75,309.29,308.51,309.07,51987.0,299.8277,300.3521,299.5947,300.1385,51987.0
2022-04-08 10:30:00,308.91,309.66,308.77,308.8,22233.0,299.9831,300.7114,299.8472,299.8763,22233.0
2022-04-08 10:40:00,308.79,308.97,308.25,308.29,21889.0,299.8666,300.0414,299.3422,299.381,21889.0
2022-04-08 10:50:00,308.28,309.79,308.28,309.79,19314.0,299.3713,300.8377,299.3713,300.8377,19314.0
2022-04-08 11:00:00,309.73,311.09,309.6,311.09,27160.0,300.7794,302.1001,300.6532,302.1001,27160.0
2022-04-08 11:10:00,311.0,311.49,310.87,311.0,34593.0,302.0127,302.4886,301.8865,302.0127,34593.0
2022-04-08 11:20:00,311.02,311.2,310.35,310.35,21340.0,302.0321,302.2069,301.3815,301.3815,21340.0
2022-04-08 11:30:00,310.47,311.53,310.43,311.53,22414.0,301.498,302.5274,301.4592,302.5274,22414.0
2022-04-08 11:40:00,311.6,311.69,310.62,310.63,17678.0,302.5954,302.6828,301.6437,301.6534,17678.0
2022-04-08 11:50:00,310.51,310.76,310.35,310.46,17372.0,301.5369,301.7797,301.3815,301.4883,17372.0
2022-04-08 12:00:00,310.39,310.66,310.06,310.57,24684.0,301.4203,301.6825,301.0999,301.5951,24684.0
2022-04-08 12:10:00,310.61,310.9,310.02,310.56,19297.0,301.634,301.9156,301.061,301.5854,19297.0
2022-04-08 12:20:00,310.45,310.98,310.43,310.71,14189.0,301.4786,301.9933,301.4592,301.7311,14189.0
2022-04-08 12:30:00,310.67,311.34,310.47,311.3,13686.0,301.6923,302.3429,301.498,302.3041,13686.0
2022-04-08 12:40:00,311.3,311.45,310.99,310.99,14815.0,302.3041,302.4497,302.003,302.003,14815.0
2022-04-08 12:50:00,311.01,311.69,310.99,311.69,16682.0,302.0224,302.6828,302.003,302.6828,16682.0
2022-04-08 13:00:00,311.64,312.3,311.64,311.85,26668.0,302.6342,303.2752,302.6342,302.8382,26668.0
2022-04-08 13:10:00,311.91,312.05,311.71,311.88,23150.0,302.8964,303.0324,302.7022,302.8673,23150.0
2022-04-08 13:20:00,311.87,312.38,311.71,311.89,19242.0,302.8576,303.3528,302.7022,302.877,19242.0
2022-04-08 13:30:00,311.85,312.02,311.76,311.81,28460.0,302.8382,303.0032,302.7508,302.7993,28460.0
2022-04-08 13:40:00,311.71,311.79,311.24,311.32,26841.0,302.7022,302.7799,302.2458,302.3235,26841.0
2022-04-08 13:50:00,311.27,311.44,311.1,311.19,28555.0,302.2749,302.44,302.1098,302.1972,28555.0
2022-04-08 14:00:00,311.16,311.4,310.96,311.11,27376.0,302.1681,302.4012,301.9739,302.1195,27376.0
2022-04-08 14:10:00,311.16,311.19,310.91,311.1,40504.0,302.1681,302.1972,301.9253,302.1098,40504.0
2022-04-08 14:20:00,311.18,311.29,310.59,311.03,48955.0,302.1875,302.2943,301.6146,302.0419,48955.0
2022-04-08 14:30:00,311.0,311.0,310.57,310.66,54604.0,302.0127,302.0127,301.5951,301.6825,54604.0
2022-04-08 14:40:00,310.65,310.79,310.54,310.73,35379.0,301.6728,301.8088,301.566,301.7505,35379.0
2022-04-08 14:50:00,310.73,311.26,310.71,310.73,37828.0,301.7505,302.2652,301.7311,301.7505,37828.0
2022-04-08 15:00:00,310.72,310.92,310.52,310.65,48876.0,301.7408,301.935,301.5466,301.6728,48876.0
2022-04-08 15:10:00,310.69,311.47,310.68,311.04,57541.0,301.7117,302.4691,301.702,302.0516,57541.0
2022-04-08 15:20:00,311.0,311.42,310.99,311.32,35149.0,302.0127,302.4206,302.003,302.3235,35149.0
2022-04-08 15:30:00,311.36,311.53,310.91,311.25,40862.0,302.3623,302.5274,301.9253,302.2555,40862.0
2022-04-08 15:40:00,311.22,311.82,311.05,311.18,53275.0,302.2264,302.809,302.0613,302.1875,53275.0
2022-04-08 15:50:00,311.12,311.84,310.98,311.78,178322.0,302.1293,302.8284,301.9933,302.7702,178322.0
2022-04-11 09:30:00,313.09,313.76,309.61,310.24,73893.0,304.0423,304.693,300.6629,301.2747,73893.0
2022-04-11 09:40:00,309.72,310.34,308.73,310.12,38807.0,300.7697,301.3718,299.8083,301.1582,38807.0
2022-04-11 09:50:00,310.02,310.55,309.3,309.6,39709.0,301.061,301.5757,300.3618,300.6532,39709.0
2022-04-11 10:00:00,309.59,309.76,308.64,308.95,33133.0,300.6435,300.8086,299.7209,300.022,33133.0
2022-04-11 10:10:00,309.11,309.2,308.19,308.82,30100.0,300.1773,300.2647,299.2839,299.8957,30100.0
2022-04-11 10:20:00,308.64,309.51,308.3,309.32,26547.0,299.7209,300.5658,299.3907,300.3813,26547.0
2022-04-11 10:30:00,309.37,309.56,308.05,309.4,42579.0,300.4298,300.6143,299.148,300.459,42579.0
2022-04-11 10:40:00,309.32,310.57,309.28,310.31,37263.0,300.3813,301.5951,300.3424,301.3427,37263.0
2022-04-11 10:50:00,310.23,311.21,310.23,311.18,41061.0,301.265,302.2167,301.265,302.1875,41061.0
2022-04-11 11:00:00,311.08,311.83,310.73,310.73,32391.0,302.0904,302.8187,301.7505,301.7505,32391.0
2022-04-11 11:10:00,310.63,310.66,309.94,310.23,25691.0,301.6534,301.6825,300.9834,301.265,25691.0
2022-04-11 11:20:00,310.16,310.16,309.04,309.53,27277.0,301.197,301.197,300.1094,300.5852,27277.0
2022-04-11 11:30:00,309.48,310.26,309.25,309.79,21149.0,300.5366,301.2941,300.3133,300.8377,21149.0
2022-04-11 11:40:00,309.78,310.84,309.76,310.84,31358.0,300.828,301.8573,300.8086,301.8573,31358.0
2022-04-11 11:50:00,310.78,311.04,310.21,310.3,17944.0,301.7991,302.0516,301.2455,301.3329,17944.0
2022-04-11 12:00:00,310.3,311.25,310.21,311.24,16268.0,301.3329,302.2555,301.2455,302.2458,16268.0
2022-04-11 12:10:00,311.14,311.26,310.4,310.74,16524.0,302.1487,302.2652,301.4301,301.7602,16524.0
2022-04-11 12:20:00,310.73,310.86,310.36,310.55,16200.0,301.7505,301.8768,301.3912,301.5757,16200.0
2022-04-11 12:30:00,310.55,310.94,310.49,310.78,5541.0,301.5757,301.9545,301.5175,301.7991,5541.0
2022-04-11 12:40:00,310.78,311.28,310.64,311.28,11290.0,301.7991,302.2846,301.6631,302.2846,11290.0
2022-04-11 12:50:00,311.3,311.56,310.78,311.11,9410.0,302.3041,302.5565,301.7991,302.1195,9410.0
2022-04-11 13:00:00,311.14,311.16,310.8,311.02,10063.0,302.1487,302.1681,301.8185,302.0321,10063.0
2022-04-11 13:10:00,311.1,311.58,310.73,310.86,30890.0,302.1098,302.576,301.7505,301.8768,30890.0
2022-04-11 13:20:00,310.91,311.05,309.62,310.35,24552.0,301.9253,302.0613,300.6726,301.3815,24552.0
2022-04-11 13:30:00,310.25,310.68,310.02,310.18,20702.0,301.2844,301.702,301.061,301.2164,20702.0
2022-04-11 13:40:00,310.24,310.68,310.06,310.68,14559.0,301.2747,301.702,301.0999,301.702,14559.0
2022-04-11 13:50:00,310.59,310.99,310.17,310.59,15511.0,301.6146,302.003,301.2067,301.6146,15511.0
2022-04-11 14:00:00,310.56,310.72,309.85,310.49,20543.0,301.5854,301.7408,300.896,301.5175,20543.0
2022-04-11 14:10:00,310.58,310.59,309.75,309.81,7500.0,301.6049,301.6146,300.7988,300.8571,7500.0
2022-04-11 14:20:00,309.98,310.34,309.98,310.22,25313.0,301.0222,301.3718,301.0222,301.2553,25313.0
2022-04-11 14:30:00,310.1,310.22,309.76,310.14,14217.0,301.1387,301.2553,300.8086,301.1776,14217.0
2022-04-11 14:40:00,310.15,310.53,310.1,310.24,9137.0,301.1873,301.5563,301.1387,301.2747,9137.0
2022-04-11 14:50:00,310.31,310.57,309.96,310.0,39924.0,301.3427,301.5951,301.0028,301.0416,39924.0
2022-04-11 15:00:00,310.03,310.07,309.22,309.54,24913.0,301.0708,301.1096,300.2842,300.5949,24913.0
2022-04-11 15:10:00,309.68,309.69,309.02,309.09,10486.0,300.7309,300.7406,300.0899,300.1579,10486.0
2022-04-11 15:20:00,309.02,309.26,308.56,308.57,31561.0,300.0899,300.323,299.6432,299.6529,31561.0
2022-04-11 15:30:00,308.62,309.05,308.43,309.0,20692.0,299.7015,300.1191,299.517,300.0705,20692.0
2022-04-11 15:40:00,309.0,309.34,308.75,308.8,40654.0,300.0705,300.4007,299.8277,299.8763,40654.0
2022-04-11 15:50:00,308.86,309.23,308.46,309.2,181438.0,299.9346,300.2939,299.5461,300.2647,181438.0
2022-04-12 09:30:00,306.58,308.66,305.79,307.05,79228.0,297.7204,299.7403,296.9533,298.1769,79228.0
2022-04-12 09:40:00,307.07,308.31,306.24,307.47,27660.0,298.1963,299.4005,297.3903,298.5847,27660.0
2022-04-12 09:50:00,307.51,308.24,306.41,306.41,30942.0,298.6236,299.3325,297.5554,297.5554,30942.0
2022-04-12 10:00:00,306.53,306.68,304.28,304.6,39515.0,297.6719,297.8176,295.4869,295.7977,39515.0
2022-04-12 10:10:00,304.54,306.88,304.49,305.67,37291.0,295.7394,298.0118,295.6908,296.8367,37291.0
2022-04-12 10:20:00,305.66,305.68,304.33,305.4,59417.0,296.827,296.8465,295.5355,296.5745,59417.0
2022-04-12 10:30:00,305.4,305.71,304.18,304.85,56757.0,296.5745,296.8756,295.3898,296.0404,56757.0
2022-04-12 10:40:00,304.98,306.89,304.5,306.88,24699.0,296.1667,298.0215,295.7006,298.0118,24699.0
2022-04-12 10:50:00,306.91,307.34,306.3,306.69,19646.0,298.0409,298.4585,297.4485,297.8273,19646.0
2022-04-12 11:00:00,306.84,307.97,306.57,307.85,14842.0,297.9729,299.0703,297.7107,298.9537,14842.0
2022-04-12 11:10:00,307.85,308.61,307.61,308.56,18485.0,298.9537,299.6918,298.7207,299.6432,18485.0
2022-04-12 11:20:00,308.5,309.19,308.4,308.4,25124.0,299.585,300.255,299.4879,299.4879,25124.0
2022-04-12 11:30:00,308.47,308.83,307.93,308.09,13445.0,299.5558,299.9054,299.0314,299.1868,13445.0
2022-04-12 11:40:00,308.08,308.87,307.93,308.87,13947.0,299.1771,299.9443,299.0314,299.9443,13947.0
2022-04-12 11:50:00,308.92,309.14,308.31,308.38,14919.0,299.9928,300.2065,299.4005,299.4684,14919.0
2022-04-12 12:00:00,308.39,308.68,308.24,308.48,8679.0,299.4781,299.7598,299.3325,299.5655,8679.0
2022-04-12 12:10:00,308.42,309.04,307.91,308.86,22886.0,299.5073,300.1094,299.012,299.9346,22886.0
2022-04-12 12:20:00,308.88,309.37,308.61,308.86,17516.0,299.954,300.4298,299.6918,299.9346,17516.0
2022-04-12 12:30:00,308.86,309.41,308.43,309.23,36353.0,299.9346,300.4687,299.517,300.2939,36353.0
2022-04-12 12:40:00,309.15,309.29,308.94,309.05,36955.0,300.2162,300.3521,300.0122,300.1191,36955.0
2022-04-12 12:50:00,309.17,309.29,308.64,308.91,14639.0,300.2356,300.3521,299.7209,299.9831,14639.0
2022-04-12 13:00:00,308.97,309.04,307.59,307.8,20073.0,300.0414,300.1094,298.7013,298.9052,20073.0
2022-04-12 13:10:00,307.84,308.96,307.63,308.91,15970.0,298.944,300.0317,298.7401,299.9831,15970.0
2022-04-12 13:20:00,308.93,309.37,308.79,309.25,22397.0,300.0025,300.4298,299.8666,300.3133,22397.0
2022-04-12 13:30:00,309.19,309.61,308.83,308.83,55207.0,300.255,300.6629,299.9054,299.9054,55207.0
2022-04-12 13:40:00,308.88,308.88,308.2,308.65,10840.0,299.954,299.954,299.2936,299.7306,10840.0
2022-04-12 13:50:00,308.67,308.68,307.8,307.9,26470.0,299.7501,299.7598,298.9052,299.0023,26470.0
2022-04-12 14:00:00,307.9,308.4,307.62,308.28,41576.0,299.0023,299.4879,298.7304,299.3713,41576.0
2022-04-12 14:10:00,308.27,308.27,307.28,307.62,19864.0,299.3616,299.3616,298.4002,298.7304,19864.0
2022-04-12 14:20:00,307.56,307.93,307.28,307.61,39962.0,298.6721,299.0314,298.4002,298.7207,39962.0
2022-04-12 14:30:00,307.5,308.02,307.3,307.48,59101.0,298.6139,299.1188,298.4196,298.5944,59101.0
2022-04-12 14:40:00,307.35,307.72,307.1,307.6,21062.0,298.4682,298.8275,298.2254,298.711,21062.0
2022-04-12 14:50:00,307.6,307.75,307.39,307.66,19769.0,298.711,298.8566,298.507,298.7692,19769.0
2022-04-12 15:00:00,307.65,307.88,306.87,306.87,21349.0,298.7595,298.9829,298.0021,298.0021,21349.0
2022-04-12 15:10:00,306.94,307.16,306.61,306.88,20292.0,298.07,298.2837,297.7496,298.0118,20292.0
2022-04-12 15:20:00,306.99,307.2,306.69,306.88,74641.0,298.1186,298.3225,297.8273,298.0118,74641.0
2022-04-12 15:30:00,306.93,306.96,306.34,306.84,36846.0,298.0603,298.0895,297.4874,297.9729,36846.0
2022-04-12 15:40:00,306.89,307.73,306.82,307.58,51461.0,298.0215,298.8372,297.9535,298.6916,51461.0
2022-04-12 15:50:00,307.59,308.45,307.13,307.87,188384.0,298.7013,299.5364,298.2546,298.9732,188384.0
2022-04-13 09:30:00,307.28,308.3,306.0,306.25,33097.0,298.4002,299.3907,297.1572,297.4,33097.0
2022-04-13 09:40:00,306.12,307.09,304.96,305.35,21217.0,297.2737,298.2157,296.1473,296.526,21217.0
2022-04-13 09:50:00,305.01,305.59,304.01,304.37,33261.0,296.1958,296.7591,295.2247,295.5743,33261.0
2022-04-13 10:00:00,304.3,304.37,302.65,302.79,43481.0,295.5063,295.5743,293.904,294.04,43481.0
2022-04-13 10:10:00,302.97,303.24,302.03,302.5,40965.0,294.2148,294.477,293.3019,293.7584,40965.0
2022-04-13 10:20:00,302.5,303.59,302.17,303.32,34774.0,293.7584,294.8169,293.4379,294.5547,34774.0
2022-04-13 10:30:00,303.39,303.51,302.56,303.27,19248.0,294.6226,294.7392,293.8166,294.5061,19248.0
2022-04-13 10:40:00,303.15,303.4,302.77,303.2,24771.0,294.3896,294.6323,294.0206,294.4381,24771.0
2022-04-13 10:50:00,303.12,303.83,302.94,303.82,58931.0,294.3604,295.0499,294.1856,295.0402,58931.0
2022-04-13 11:00:00,303.81,304.64,303.3,303.32,33494.0,295.0305,295.8365,294.5352,294.5547,33494.0
2022-04-13 11:10:00,303.28,303.88,302.99,303.31,37518.0,294.5158,295.0985,294.2342,294.5449,37518.0
2022-04-13 11:20:00,303.29,303.4,302.77,302.95,24557.0,294.5255,294.6323,294.0206,294.1953,24557.0
2022-04-13 11:30:00,302.99,303.21,302.24,302.44,20326.0,294.2342,294.4478,293.5059,293.7001,20326.0
2022-04-13 11:40:00,302.35,302.47,301.01,301.26,44489.0,293.6127,293.7292,292.3114,292.5542,44489.0
2022-04-13 11:50:00,301.21,301.62,300.41,301.53,54442.0,292.5056,292.9038,291.7287,292.8164,54442.0
2022-04-13 12:00:00,301.54,302.31,301.18,302.3,18137.0,292.8261,293.5738,292.4765,293.5641,18137.0
2022-04-13 12:10:00,302.34,302.96,302.12,302.83,19217.0,293.603,294.2051,293.3893,294.0788,19217.0
2022-04-13 12:20:00,302.94,303.75,302.69,303.01,11272.0,294.1856,294.9722,293.9429,294.2536,11272.0
2022-04-13 12:30:00,303.03,303.11,302.73,303.0,14188.0,294.273,294.3507,293.9817,294.2439,14188.0
2022-04-13 12:40:00,303.03,303.62,302.91,303.13,12346.0,294.273,294.846,294.1565,294.3701,12346.0
2022-04-13 12:50:00,303.32,303.58,302.71,302.72,16188.0,294.5547,294.8071,293.9623,293.972,16188.0
2022-04-13 13:00:00,302.7,303.34,302.7,303.04,26435.0,293.9526,294.5741,293.9526,294.2827,26435.0
2022-04-13 13:10:00,302.98,303.45,302.86,303.39,14789.0,294.2245,294.6809,294.1079,294.6226,14789.0
2022-04-13 13:20:00,303.51,303.71,302.52,302.75,34070.0,294.7392,294.9334,293.7778,294.0011,34070.0
2022-04-13 13:30:00,302.9,303.03,302.39,302.57,12178.0,294.1468,294.273,293.6515,293.8263,12178.0
2022-04-13 13:40:00,302.56,302.65,302.17,302.17,20681.0,293.8166,293.904,293.4379,293.4379,20681.0
2022-04-13 13:50:00,302.17,302.47,302.07,302.28,25047.0,293.4379,293.7292,293.3408,293.5447,25047.0
2022-04-13 14:00:00,302.26,303.49,302.19,303.49,11968.0,293.5253,294.7197,293.4573,294.7197,11968.0
2022-04-13 14:10:00,303.42,304.23,303.03,304.23,11373.0,294.6518,295.4384,294.273,295.4384,11373.0
2022-04-13 14:20:00,304.23,304.41,303.65,304.01,16116.0,295.4384,295.6132,294.8751,295.2247,16116.0
2022-04-13 14:30:00,304.07,304.22,303.41,303.81,25268.0,295.283,295.4286,294.6421,295.0305,25268.0
2022-04-13 14:40:00,303.76,303.95,303.05,303.24,49617.0,294.9819,295.1665,294.2925,294.477,49617.0
2022-04-13 14:50:00,303.25,303.3,302.8,303.05,67059.0,294.4867,294.5352,294.0497,294.2925,67059.0
2022-04-13 15:00:00,303.0,303.33,302.73,303.28,33309.0,294.2439,294.5644,293.9817,294.5158,33309.0
2022-04-13 15:10:00,303.32,303.59,303.25,303.4,26490.0,294.5547,294.8169,294.4867,294.6323,26490.0
2022-04-13 15:20:00,303.32,303.35,302.79,302.89,16160.0,294.5547,294.5838,294.04,294.1371,16160.0
2022-04-13 15:30:00,302.92,303.17,302.81,303.07,45822.0,294.1662,294.409,294.0594,294.3119,45822.0
2022-04-13 15:40:00,303.04,303.48,302.79,302.84,54934.0,294.2827,294.71,294.04,294.0885,54934.0
2022-04-13 15:50:00,302.95,303.0,302.21,302.59,186853.0,294.1953,294.2439,293.4767,293.8458,186853.0
2022-04-14 09:30:00,303.75,303.75,301.43,302.66,117223.0,294.9722,294.9722,292.7193,293.9137,117223.0
2022-04-14 09:40:00,302.5,303.0,301.49,301.95,24469.0,293.7584,294.2439,292.7775,293.2242,24469.0
2022-04-14 09:50:00,302.07,302.1,301.21,301.88,28151.0,293.3408,293.3699,292.5056,293.1563,28151.0
2022-04-14 10:00:00,301.88,302.0,300.48,300.57,25941.0,293.1563,293.2728,291.7967,291.8841,25941.0
2022-04-14 10:10:00,300.6,301.25,300.19,301.11,26714.0,291.9133,292.5445,291.5151,292.4085,26714.0
2022-04-14 10:20:00,301.15,301.49,300.64,301.25,17232.0,292.4474,292.7775,291.9521,292.5445,17232.0
2022-04-14 10:30:00,301.23,301.95,301.12,301.48,14251.0,292.5251,293.2242,292.4182,292.7678,14251.0
2022-04-14 10:40:00,301.71,302.44,301.71,302.41,14890.0,292.9912,293.7001,292.9912,293.671,14890.0
2022-04-14 10:50:00,302.31,302.63,301.85,301.85,42844.0,293.5738,293.8846,293.1271,293.1271,42844.0
2022-04-14 11:00:00,301.9,302.08,301.24,301.6,21151.0,293.1757,293.3505,292.5348,292.8844,21151.0
2022-04-14 11:10:00,301.64,302.05,300.9,300.9,17800.0,292.9232,293.3214,292.2046,292.2046,17800.0
2022-04-14 11:20:00,300.56,301.14,300.29,300.79,12637.0,291.8744,292.4377,291.6122,292.0978,12637.0
2022-04-14 11:30:00,300.84,301.94,300.61,301.73,17789.0,292.1463,293.2145,291.923,293.0106,17789.0
2022-04-14 11:40:00,301.83,302.4,301.79,302.16,11199.0,293.1077,293.6612,293.0689,293.4282,11199.0
2022-04-14 11:50:00,302.1,302.26,301.5,301.78,13663.0,293.3699,293.5253,292.7873,293.0592,13663.0
2022-04-14 12:00:00,301.7,302.4,301.62,302.4,9337.0,292.9815,293.6612,292.9038,293.6612,9337.0
2022-04-14 12:10:00,302.35,303.4,302.34,303.06,21005.0,293.6127,294.6323,293.603,294.3022,21005.0
2022-04-14 12:20:00,303.01,303.01,302.24,302.59,16439.0,294.2536,294.2536,293.5059,293.8458,16439.0
2022-04-14 12:30:00,302.72,302.97,302.59,302.88,6505.0,293.972,294.2148,293.8458,294.1274,6505.0
2022-04-14 12:40:00,302.87,303.04,302.64,302.7,11475.0,294.1177,294.2827,293.8943,293.9526,11475.0
2022-04-14 12:50:00,302.72,303.03,302.43,302.95,12461.0,293.972,294.273,293.6904,294.1953,12461.0
2022-04-14 13:00:00,302.94,303.23,302.83,302.88,8749.0,294.1856,294.4673,294.0788,294.1274,8749.0
2022-04-14 13:10:00,302.94,303.09,302.76,302.85,11029.0,294.1856,294.3313,294.0108,294.0982,11029.0
2022-04-14 13:20:00,302.87,303.77,302.82,303.76,14162.0,294.1177,294.9917,294.0691,294.9819,14162.0
2022-04-14 13:30:00,303.79,304.2,303.67,303.98,12432.0,295.0111,295.4092,294.8945,295.1956,12432.0
2022-04-14 13:40:00,303.97,304.3,303.89,304.29,8097.0,295.1859,295.5063,295.1082,295.4966,8097.0
2022-04-14 13:50:00,304.19,304.35,303.55,303.7,18158.0,295.3995,295.5549,294.778,294.9237,18158.0
2022-04-14 14:00:00,303.7,304.47,303.5,304.18,16519.0,294.9237,295.6714,294.7295,295.3898,16519.0
2022-04-14 14:10:00,304.24,304.24,303.37,303.37,10097.0,295.4481,295.4481,294.6032,294.6032,10097.0
2022-04-14 14:20:00,303.41,303.64,303.19,303.64,8684.0,294.6421,294.8654,294.4284,294.8654,8684.0
2022-04-14 14:30:00,303.77,303.94,303.41,303.59,8535.0,294.9917,295.1567,294.6421,294.8169,8535.0
2022-04-14 14:40:00,303.59,303.64,303.42,303.53,8115.0,294.8169,294.8654,294.6518,294.7586,8115.0
2022-04-14 14:50:00,303.47,303.56,302.95,303.43,14685.0,294.7003,294.7877,294.1953,294.6615,14685.0
2022-04-14 15:00:00,303.54,303.69,303.37,303.39,12472.0,294.7683,294.914,294.6032,294.6226,12472.0
2022-04-14 15:10:00,303.29,303.55,302.85,303.4,42723.0,294.5255,294.778,294.0982,294.6323,42723.0
2022-04-14 15:20:00,303.4,303.44,302.91,302.92,21303.0,294.6323,294.6712,294.1565,294.1662,21303.0
2022-04-14 15:30:00,302.85,302.87,302.18,302.35,22678.0,294.0982,294.1177,293.4476,293.6127,22678.0
2022-04-14 15:40:00,302.22,302.76,302.11,302.41,25877.0,293.4864,294.0108,293.3796,293.671,25877.0
2022-04-14 15:50:00,302.38,302.39,301.78,302.06,81083.0,293.6418,293.6515,293.0592,293.3311,81083.0
2022-04-18 09:30:00,301.07,302.06,300.5,301.18,36680.0,292.3697,293.3311,291.8161,292.4765,36680.0
2022-04-18 09:40:00,301.18,301.92,300.78,301.31,9852.0,292.4765,293.1951,292.0881,292.6027,9852.0
2022-04-18 09:50:00,301.33,301.43,299.26,299.52,20914.0,292.6222,292.7193,290.612,290.8645,20914.0
2022-04-18 10:00:00,299.43,299.51,298.33,298.61,21206.0,290.7771,290.8548,289.7089,289.9808,21206.0
2022-04-18 10:10:00,298.73,298.79,297.87,298.57,26384.0,290.0973,290.1556,289.2622,289.9419,26384.0
2022-04-18 10:20:00,298.44,299.5,298.39,298.89,9165.0,289.8157,290.845,289.7671,290.2527,9165.0
2022-04-18 10:30:00,298.96,299.46,298.7,298.94,11472.0,290.3207,290.8062,290.0682,290.3012,11472.0
2022-04-18 10:40:00,299.06,299.11,298.57,298.83,8849.0,290.4178,290.4663,289.9419,290.1944,8849.0
2022-04-18 10:50:00,298.97,299.26,298.69,299.26,29005.0,290.3304,290.612,290.0585,290.612,29005.0
2022-04-18 11:00:00,299.4,299.44,299.06,299.37,7379.0,290.7479,290.7868,290.4178,290.7188,7379.0
2022-04-18 11:10:00,299.26,299.98,299.22,299.53,5986.0,290.612,291.3112,290.5731,290.8742,5986.0
2022-04-18 11:20:00,299.53,299.53,299.08,299.1,3703.0,290.8742,290.8742,290.4372,290.4566,3703.0
2022-04-18 11:30:00,299.17,299.21,298.59,298.76,12009.0,290.5246,290.5634,289.9613,290.1264,12009.0
2022-04-18 11:40:00,298.69,298.93,298.5,298.6,6337.0,290.0585,290.2915,289.8739,289.9711,6337.0
2022-04-18 11:50:00,298.54,298.93,298.52,298.87,6319.0,289.9128,290.2915,289.8934,290.2333,6319.0
2022-04-18 12:00:00,298.9,298.93,298.71,298.81,7803.0,290.2624,290.2915,290.0779,290.175,7803.0
2022-04-18 12:10:00,298.72,298.98,298.51,298.81,5254.0,290.0876,290.3401,289.8837,290.175,5254.0
2022-04-18 12:20:00,298.87,299.35,298.79,299.35,4908.0,290.2333,290.6994,290.1556,290.6994,4908.0
2022-04-18 12:30:00,299.25,299.25,298.32,298.37,12246.0,290.6023,290.6023,289.6991,289.7477,12246.0
2022-04-18 12:40:00,298.37,298.51,298.11,298.25,7963.0,289.7477,289.8837,289.4952,289.6312,7963.0
2022-04-18 12:50:00,298.26,298.59,298.22,298.34,16461.0,289.6409,289.9613,289.602,289.7186,16461.0
2022-04-18 13:00:00,298.35,298.79,298.19,298.75,8374.0,289.7283,290.1556,289.5729,290.1167,8374.0
2022-04-18 13:10:00,298.83,298.97,298.06,298.1,7802.0,290.1944,290.3304,289.4467,289.4855,7802.0
2022-04-18 13:20:00,298.09,298.34,297.91,298.26,6665.0,289.4758,289.7186,289.301,289.6409,6665.0
2022-04-18 13:30:00,298.21,299.07,298.2,298.94,8712.0,289.5923,290.4275,289.5826,290.3012,8712.0
2022-04-18 13:40:00,299.18,299.58,298.97,299.05,3229.0,290.5343,290.9227,290.3304,290.4081,3229.0
2022-04-18 13:50:00,299.04,299.43,298.97,298.97,9625.0,290.3983,290.7771,290.3304,290.3304,9625.0
2022-04-18 14:00:00,299.07,299.23,298.98,299.03,5327.0,290.4275,290.5828,290.3401,290.3886,5327.0
2022-04-18 14:10:00,299.03,299.16,298.29,298.8,9433.0,290.3886,290.5149,289.67,290.1653,9433.0
2022-04-18 14:20:00,298.77,299.3,298.31,298.31,5861.0,290.1361,290.6508,289.6894,289.6894,5861.0
2022-04-18 14:30:00,298.37,298.74,298.11,298.41,9175.0,289.7477,290.107,289.4952,289.7865,9175.0
2022-04-18 14:40:00,298.56,298.57,298.19,298.29,6901.0,289.9322,289.9419,289.5729,289.67,6901.0
2022-04-18 14:50:00,298.25,298.76,298.22,298.22,6331.0,289.6312,290.1264,289.602,289.602,6331.0
2022-04-18 15:00:00,298.38,298.41,298.05,298.1,7440.0,289.7574,289.7865,289.4369,289.4855,7440.0
2022-04-18 15:10:00,298.04,298.1,297.72,297.77,10131.0,289.4272,289.4855,289.1165,289.165,10131.0
2022-04-18 15:20:00,297.81,297.9,297.44,297.59,7663.0,289.2039,289.2913,288.8446,288.9902,7663.0
2022-04-18 15:30:00,297.57,297.57,296.8,297.07,15469.0,288.9708,288.9708,288.2231,288.4853,15469.0
2022-04-18 15:40:00,297.07,297.33,296.86,297.18,22008.0,288.4853,288.7378,288.2813,288.5921,22008.0
2022-04-18 15:50:00,297.18,298.83,296.88,298.72,163753.0,288.5921,290.1944,288.3008,290.0876,163753.0
2022-04-19 09:30:00,298.41,298.74,297.42,297.53,49705.0,289.7865,290.107,288.8252,288.932,49705.0
2022-04-19 09:40:00,297.26,298.62,297.24,297.61,22057.0,288.6698,289.9905,288.6504,289.0097,22057.0
2022-04-19 09:50:00,297.43,299.69,297.23,298.51,15354.0,288.8349,291.0296,288.6406,289.8837,15354.0
2022-04-19 10:00:00,298.7,298.82,297.71,298.13,18767.0,290.0682,290.1847,289.1068,289.5146,18767.0
2022-04-19 10:10:00,298.12,298.56,297.34,297.34,13400.0,289.5049,289.9322,288.7475,288.7475,13400.0
2022-04-19 10:20:00,297.5,299.18,297.41,299.17,13216.0,288.9028,290.5343,288.8154,290.5246,13216.0
2022-04-19 10:30:00,299.2,299.24,297.88,298.04,17009.0,290.5537,290.5926,289.2719,289.4272,17009.0
2022-04-19 10:40:00,297.98,298.16,297.64,297.85,22237.0,289.369,289.5438,289.0388,289.2427,22237.0
2022-04-19 10:50:00,297.96,298.02,297.25,297.43,13726.0,289.3496,289.4078,288.6601,288.8349,13726.0
2022-04-19 11:00:00,297.45,297.84,297.11,297.84,17049.0,288.8543,289.233,288.5241,289.233,17049.0
2022-04-19 11:10:00,297.71,298.15,297.36,297.44,21786.0,289.1068,289.5341,288.7669,288.8446,21786.0
2022-04-19 11:20:00,297.47,297.47,296.25,296.54,21342.0,288.8737,288.8737,287.689,287.9706,21342.0
2022-04-19 11:30:00,296.6,296.64,295.72,296.09,30174.0,288.0289,288.0677,287.1743,287.5336,30174.0
2022-04-19 11:40:00,296.11,296.2,295.64,295.92,27488.0,287.553,287.6404,287.0966,287.3685,27488.0
2022-04-19 11:50:00,295.97,296.09,295.64,295.72,17867.0,287.4171,287.5336,287.0966,287.1743,17867.0
2022-04-19 12:00:00,295.69,296.5,295.61,296.25,15036.0,287.1451,287.9317,287.0675,287.689,15036.0
2022-04-19 12:10:00,296.2,296.45,295.69,296.18,13465.0,287.6404,287.8832,287.1451,287.621,13465.0
2022-04-19 12:20:00,296.13,296.2,295.5,295.6,16985.0,287.5724,287.6404,286.9606,287.0577,16985.0
2022-04-19 12:30:00,295.63,295.77,295.34,295.39,19258.0,287.0869,287.2228,286.8053,286.8538,19258.0
2022-04-19 12:40:00,295.38,295.42,294.76,294.76,19296.0,286.8441,286.883,286.242,286.242,19296.0
2022-04-19 12:50:00,294.76,295.22,294.76,295.16,20348.0,286.242,286.6887,286.242,286.6305,20348.0
2022-04-19 13:00:00,295.27,295.27,294.81,294.86,9980.0,286.7373,286.7373,286.2906,286.3391,9980.0
2022-04-19 13:10:00,294.78,294.83,294.14,294.53,23197.0,286.2614,286.31,285.6399,286.0187,23197.0
2022-04-19 13:20:00,294.49,294.52,293.81,293.81,17761.0,285.9798,286.009,285.3195,285.3195,17761.0
2022-04-19 13:30:00,293.85,294.32,293.8,294.18,15981.0,285.3583,285.8147,285.3098,285.6788,15981.0
2022-04-19 13:40:00,294.26,294.46,294.08,294.38,14599.0,285.7565,285.9507,285.5817,285.873,14599.0
2022-04-19 13:50:00,294.53,295.38,294.53,295.29,15245.0,286.0187,286.8441,286.0187,286.7567,15245.0
2022-04-19 14:00:00,295.24,295.42,294.97,295.18,13230.0,286.7082,286.883,286.446,286.6499,13230.0
2022-04-19 14:10:00,295.16,295.32,294.78,295.01,15924.0,286.6305,286.7858,286.2614,286.4848,15924.0
2022-04-19 14:20:00,295.29,295.56,295.23,295.38,21645.0,286.7567,287.0189,286.6984,286.8441,21645.0
2022-04-19 14:30:00,295.33,295.59,295.13,295.44,8205.0,286.7956,287.048,286.6013,286.9024,8205.0
2022-04-19 14:40:00,295.4,295.84,295.2,295.84,6609.0,286.8635,287.2908,286.6693,287.2908,6609.0
2022-04-19 14:50:00,295.89,295.98,295.22,295.36,17025.0,287.3394,287.4268,286.6887,286.8247,17025.0
2022-04-19 15:00:00,295.43,295.91,295.42,295.82,12675.0,286.8927,287.3588,286.883,287.2714,12675.0
2022-04-19 15:10:00,295.85,296.94,295.8,296.76,16111.0,287.3005,288.359,287.252,288.1842,16111.0
2022-04-19 15:20:00,296.75,297.03,296.63,296.91,15210.0,288.1745,288.4464,288.058,288.3299,15210.0
2022-04-19 15:30:00,296.89,297.46,296.72,297.35,19059.0,288.3105,288.864,288.1454,288.7572,19059.0
2022-04-19 15:40:00,297.35,297.58,297.15,297.15,22284.0,288.7572,288.9805,288.563,288.563,22284.0
2022-04-19 15:50:00,297.21,298.0,296.53,297.01,95337.0,288.6212,289.3884,287.9609,288.427,95337.0
2022-04-20 09:30:00,297.02,299.0,295.37,296.55,55428.0,288.4367,290.3595,286.8344,287.9803,55428.0
2022-04-20 09:40:00,296.26,298.03,295.84,296.27,20823.0,287.6987,289.4175,287.2908,287.7084,20823.0
2022-04-20 09:50:00,296.21,296.54,295.35,296.35,17754.0,287.6501,287.9706,286.815,287.7861,17754.0
2022-04-20 10:00:00,296.35,297.91,296.0,296.96,74881.0,287.7861,289.301,287.4462,288.3784,74881.0
2022-04-20 10:10:00,296.64,297.63,296.5,296.96,20837.0,288.0677,289.0291,287.9317,288.3784,20837.0
2022-04-20 10:20:00,297.13,298.28,296.94,297.65,19498.0,288.5435,289.6603,288.359,289.0485,19498.0
2022-04-20 10:30:00,297.63,298.8,297.63,298.23,22155.0,289.0291,290.1653,289.0291,289.6117,22155.0
2022-04-20 10:40:00,298.21,298.21,297.25,297.25,12518.0,289.5923,289.5923,288.6601,288.6601,12518.0
2022-04-20 10:50:00,297.28,297.73,297.18,297.51,14871.0,288.6892,289.1262,288.5921,288.9126,14871.0
2022-04-20 11:00:00,297.7,297.7,296.6,296.94,21777.0,289.0971,289.0971,288.0289,288.359,21777.0
2022-04-20 11:10:00,296.87,296.87,296.07,296.2,25476.0,288.291,288.291,287.5142,287.6404,25476.0
2022-04-20 11:20:00,296.16,296.16,295.73,295.83,40935.0,287.6016,287.6016,287.184,287.2811,40935.0
2022-04-20 11:30:00,295.91,295.96,295.51,295.57,16407.0,287.3588,287.4073,286.9704,287.0286,16407.0
2022-04-20 11:40:00,295.54,296.37,295.5,296.19,16859.0,286.9995,287.8055,286.9606,287.6307,16859.0
2022-04-20 11:50:00,296.19,296.2,295.72,296.2,21089.0,287.6307,287.6404,287.1743,287.6404,21089.0
2022-04-20 12:00:00,296.18,296.18,295.19,295.48,24592.0,287.621,287.621,286.6596,286.9412,24592.0
2022-04-20 12:10:00,295.48,295.81,295.32,295.66,21512.0,286.9412,287.2617,286.7858,287.116,21512.0
2022-04-20 12:20:00,295.67,296.14,295.63,295.86,15640.0,287.1257,287.5821,287.0869,287.3102,15640.0
2022-04-20 12:30:00,295.92,296.16,295.73,295.93,29583.0,287.3685,287.6016,287.184,287.3782,29583.0
2022-04-20 12:40:00,295.96,296.3,295.88,296.04,35007.0,287.4073,287.7375,287.3297,287.485,35007.0
2022-04-20 12:50:00,296.01,296.14,295.8,295.94,59139.0,287.4559,287.5821,287.252,287.3879,59139.0
2022-04-20 13:00:00,295.99,296.17,295.42,295.64,29582.0,287.4365,287.6113,286.883,287.0966,29582.0
2022-04-20 13:10:00,295.6,295.68,294.82,294.82,27456.0,287.0577,287.1354,286.3003,286.3003,27456.0
2022-04-20 13:20:00,294.84,295.12,294.62,294.83,26991.0,286.3197,286.5916,286.1061,286.31,26991.0
2022-04-20 13:30:00,294.83,294.99,294.63,294.85,36467.0,286.31,286.4654,286.1158,286.3294,36467.0
2022-04-20 13:40:00,294.85,295.6,294.63,295.39,41956.0,286.3294,287.0577,286.1158,286.8538,41956.0
2022-04-20 13:50:00,295.46,295.49,295.14,295.39,25815.0,286.9218,286.9509,286.611,286.8538,25815.0
2022-04-20 14:00:00,295.35,295.84,295.19,295.84,33855.0,286.815,287.2908,286.6596,287.2908,33855.0
2022-04-20 14:10:00,295.76,296.14,295.57,295.74,16750.0,287.2131,287.5821,287.0286,287.1937,16750.0
2022-04-20 14:20:00,295.7,296.05,295.33,295.43,34960.0,287.1549,287.4947,286.7956,286.8927,34960.0
2022-04-20 14:30:00,295.4,295.48,294.54,294.73,22809.0,286.8635,286.9412,286.0284,286.2129,22809.0
2022-04-20 14:40:00,294.69,294.81,294.36,294.81,33337.0,286.174,286.2906,285.8536,286.2906,33337.0
2022-04-20 14:50:00,294.81,295.06,294.23,294.6,23205.0,286.2906,286.5334,285.7273,286.0866,23205.0
2022-04-20 15:00:00,294.62,294.87,294.16,294.33,31932.0,286.1061,286.3488,285.6594,285.8244,31932.0
2022-04-20 15:10:00,294.31,294.74,294.05,294.18,52045.0,285.805,286.2226,285.5525,285.6788,52045.0
2022-04-20 15:20:00,294.14,294.67,294.01,294.37,55334.0,285.6399,286.1546,285.5137,285.8633,55334.0
2022-04-20 15:30:00,294.38,294.62,293.73,293.96,50759.0,285.873,286.1061,285.2418,285.4651,50759.0
2022-04-20 15:40:00,293.97,293.97,293.32,293.39,100328.0,285.4749,285.4749,284.8436,284.9116,100328.0
2022-04-20 15:50:00,293.47,293.6,292.3,292.87,285955.0,284.9893,285.1155,283.8531,284.4066,285955.0
2022-04-21 09:30:00,292.92,293.46,288.53,289.32,110709.0,284.4552,284.9796,280.1921,280.9592,110709.0
2022-04-21 09:40:00,289.26,289.64,286.66,289.56,98637.0,280.901,281.27,278.3761,281.1923,98637.0
2022-04-21 09:50:00,289.56,291.04,289.0,289.81,58144.0,281.1923,282.6295,280.6485,281.4351,58144.0
2022-04-21 10:00:00,289.99,290.33,288.88,289.82,60208.0,281.6099,281.94,280.5319,281.4448,60208.0
2022-04-21 10:10:00,289.69,291.89,289.53,290.86,29565.0,281.3185,283.455,281.1632,282.4547,29565.0
2022-04-21 10:20:00,290.75,291.29,290.59,291.06,33629.0,282.3479,282.8723,282.1925,282.6489,33629.0
2022-04-21 10:30:00,291.05,291.21,290.37,290.42,35920.0,282.6392,282.7946,281.9789,282.0274,35920.0
2022-04-21 10:40:00,290.43,290.97,289.83,290.25,42946.0,282.0372,282.5615,281.4545,281.8624,42946.0
2022-04-21 10:50:00,290.17,290.48,289.93,290.24,37137.0,281.7847,282.0857,281.5516,281.8526,37137.0
2022-04-21 11:00:00,290.24,290.51,289.8,290.13,27395.0,281.8526,282.1148,281.4254,281.7458,27395.0
2022-04-21 11:10:00,290.19,290.93,290.15,290.58,38408.0,281.8041,282.5227,281.7652,282.1828,38408.0
2022-04-21 11:20:00,290.57,290.63,289.71,290.24,34826.0,282.1731,282.2314,281.338,281.8526,34826.0
2022-04-21 11:30:00,290.22,290.73,290.18,290.7,18658.0,281.8332,282.3285,281.7944,282.2993,18658.0
2022-04-21 11:40:00,290.71,292.1,290.66,291.81,23798.0,282.3091,283.6589,282.2605,283.3773,23798.0
2022-04-21 11:50:00,291.83,291.83,291.17,291.47,18648.0,283.3967,283.3967,282.7558,283.0471,18648.0
2022-04-21 12:00:00,291.38,291.42,289.96,290.07,29407.0,282.9597,282.9985,281.5807,281.6876,29407.0
2022-04-21 12:10:00,290.07,291.07,289.93,290.75,31302.0,281.6876,282.6587,281.5516,282.3479,31302.0
2022-04-21 12:20:00,290.73,290.73,290.14,290.24,25206.0,282.3285,282.3285,281.7555,281.8526,25206.0
2022-04-21 12:30:00,290.18,290.3,289.6,289.7,32287.0,281.7944,281.9109,281.2311,281.3282,32287.0
2022-04-21 12:40:00,289.64,289.89,288.54,288.58,31937.0,281.27,281.5128,280.2018,280.2406,31937.0
2022-04-21 12:50:00,288.54,288.9,288.1,288.9,26066.0,280.2018,280.5514,279.7745,280.5514,26066.0
2022-04-21 13:00:00,288.86,289.28,288.3,289.06,16730.0,280.5125,280.9204,279.9687,280.7067,16730.0
2022-04-21 13:10:00,289.04,289.81,288.86,289.55,14119.0,280.6873,281.4351,280.5125,281.1826,14119.0
2022-04-21 13:20:00,289.55,290.64,289.47,290.64,14317.0,281.1826,282.2411,281.1049,282.2411,14317.0
2022-04-21 13:30:00,290.56,290.9,289.89,290.06,22287.0,282.1634,282.4936,281.5128,281.6778,22287.0
2022-04-21 13:40:00,289.94,290.04,289.53,289.93,29866.0,281.5613,281.6584,281.1632,281.5516,29866.0
2022-04-21 13:50:00,289.88,289.99,289.66,289.76,14954.0,281.503,281.6099,281.2894,281.3865,14954.0
2022-04-21 14:00:00,289.72,289.99,289.4,289.88,19034.0,281.3477,281.6099,281.0369,281.503,19034.0
2022-04-21 14:10:00,289.85,290.33,289.72,290.25,25619.0,281.4739,281.94,281.3477,281.8624,25619.0
2022-04-21 14:20:00,290.27,290.96,290.2,290.81,20208.0,281.8818,282.5518,281.8138,282.4062,20208.0
2022-04-21 14:30:00,290.67,291.59,290.43,291.59,22829.0,282.2702,283.1636,282.0372,283.1636,22829.0
2022-04-21 14:40:00,291.62,291.72,290.54,290.55,16527.0,283.1928,283.2899,282.144,282.1537,16527.0
2022-04-21 14:50:00,290.57,290.58,289.9,289.97,21334.0,282.1731,282.1828,281.5225,281.5904,21334.0
2022-04-21 15:00:00,289.99,290.11,289.52,289.65,20252.0,281.6099,281.7264,281.1534,281.2797,20252.0
2022-04-21 15:10:00,289.48,290.0,289.34,289.49,24181.0,281.1146,281.6196,280.9787,281.1243,24181.0
2022-04-21 15:20:00,289.56,290.24,289.37,290.06,24674.0,281.1923,281.8526,281.0078,281.6778,24674.0
2022-04-21 15:30:00,290.1,290.1,288.65,289.07,31542.0,281.7167,281.7167,280.3086,280.7165,31542.0
2022-04-21 15:40:00,289.1,289.28,288.32,288.64,55418.0,280.7456,280.9204,279.9881,280.2989,55418.0
2022-04-21 15:50:00,288.66,289.78,288.62,289.61,153819.0,280.3183,281.4059,280.2795,281.2408,153819.0
2022-04-22 09:30:00,289.3,289.62,287.51,287.95,52060.0,280.9398,281.2506,279.2015,279.6288,52060.0
2022-04-22 09:40:00,287.86,288.28,287.01,287.45,17394.0,279.5414,279.9493,278.716,279.1433,17394.0
2022-04-22 09:50:00,287.53,288.36,286.31,286.55,24531.0,279.221,280.027,278.0362,278.2693,24531.0
2022-04-22 10:00:00,286.65,286.73,285.5,286.16,23810.0,278.3664,278.4441,277.2496,277.8905,23810.0
2022-04-22 10:10:00,286.25,286.25,285.09,285.34,24589.0,277.9779,277.9779,276.8515,277.0942,24589.0
2022-04-22 10:20:00,285.18,285.19,282.96,283.34,85975.0,276.9389,276.9486,274.783,275.152,85975.0
2022-04-22 10:30:00,283.23,284.44,283.1,283.83,48535.0,275.0452,276.2203,274.919,275.6279,48535.0
2022-04-22 10:40:00,283.78,284.01,283.04,283.23,24834.0,275.5793,275.8027,274.8607,275.0452,24834.0
2022-04-22 10:50:00,283.22,283.5,282.96,282.99,31742.0,275.0355,275.3074,274.783,274.8122,31742.0
2022-04-22 11:00:00,283.01,283.54,282.8,283.5,27454.0,274.8316,275.3463,274.6276,275.3074,27454.0
2022-04-22 11:10:00,283.41,283.41,282.66,283.05,33543.0,275.22,275.22,274.4917,274.8704,33543.0
2022-04-22 11:20:00,283.07,283.42,282.65,283.1,37355.0,274.8898,275.2297,274.482,274.919,37355.0
2022-04-22 11:30:00,283.02,283.68,283.02,283.61,22632.0,274.8413,275.4822,274.8413,275.4142,22632.0
2022-04-22 11:40:00,283.69,283.77,282.61,282.7,23933.0,275.4919,275.5696,274.4431,274.5305,23933.0
2022-04-22 11:50:00,282.76,282.89,282.05,282.17,28049.0,274.5888,274.715,273.8993,274.0158,28049.0
2022-04-22 12:00:00,282.19,282.29,281.18,281.64,23646.0,274.0353,274.1324,273.0545,273.5012,23646.0
2022-04-22 12:10:00,281.71,282.09,281.58,281.81,28277.0,273.5691,273.9382,273.4429,273.6663,28277.0
2022-04-22 12:20:00,281.74,282.14,281.52,281.87,21448.0,273.5983,273.9867,273.3846,273.7245,21448.0
2022-04-22 12:30:00,281.79,282.01,281.28,281.28,27982.0,273.6468,273.8605,273.1516,273.1516,27982.0
2022-04-22 12:40:00,281.4,281.86,281.31,281.32,27522.0,273.2681,273.7148,273.1807,273.1904,27522.0
2022-04-22 12:50:00,281.22,281.38,280.76,280.82,25481.0,273.0933,273.2487,272.6466,272.7049,25481.0
2022-04-22 13:00:00,280.82,280.94,280.25,280.57,33839.0,272.7049,272.8214,272.1513,272.4621,33839.0
2022-04-22 13:10:00,280.55,280.84,280.35,280.62,24457.0,272.4427,272.7243,272.2484,272.5106,24457.0
2022-04-22 13:20:00,280.59,280.96,280.19,280.96,22227.0,272.4815,272.8408,272.0931,272.8408,22227.0
2022-04-22 13:30:00,280.96,281.16,280.68,280.77,19141.0,272.8408,273.035,272.5689,272.6563,19141.0
2022-04-22 13:40:00,280.88,280.88,280.46,280.57,16682.0,272.7631,272.7631,272.3553,272.4621,16682.0
2022-04-22 13:50:00,280.6,280.89,280.53,280.72,15490.0,272.4912,272.7728,272.4232,272.6078,15490.0
2022-04-22 14:00:00,280.63,280.74,280.25,280.39,24069.0,272.5204,272.6272,272.1513,272.2873,24069.0
2022-04-22 14:10:00,280.37,280.41,280.07,280.32,24135.0,272.2679,272.3067,271.9765,272.2193,24135.0
2022-04-22 14:20:00,280.24,280.35,279.81,279.94,28872.0,272.1416,272.2484,271.724,271.8503,28872.0
2022-04-22 14:30:00,279.91,280.05,279.07,279.12,35894.0,271.8212,271.9571,271.0054,271.054,35894.0
2022-04-22 14:40:00,279.17,280.0,279.08,279.41,25344.0,271.1025,271.9086,271.0151,271.3356,25344.0
2022-04-22 14:50:00,279.52,279.55,278.51,278.87,39869.0,271.4424,271.4716,270.4616,270.8112,39869.0
2022-04-22 15:00:00,278.81,279.11,278.46,278.83,29527.0,270.7529,271.0443,270.4131,270.7724,29527.0
2022-04-22 15:10:00,278.89,280.35,278.46,280.21,34878.0,270.8306,272.2484,270.4131,272.1125,34878.0
2022-04-22 15:20:00,280.26,280.33,279.29,279.62,37539.0,272.161,272.229,271.2191,271.5395,37539.0
2022-04-22 15:30:00,279.65,280.64,279.58,280.53,128873.0,271.5687,272.5301,271.5007,272.4232,128873.0
2022-04-22 15:40:00,280.57,280.9,279.58,279.65,60429.0,272.4621,272.7826,271.5007,271.5687,60429.0
2022-04-22 15:50:00,279.59,279.59,278.4,278.5,179764.0,271.5104,271.5104,270.3548,270.4519,179764.0
2022-04-25 09:30:00,278.75,280.48,277.0,278.54,117621.0,270.6947,272.3747,268.9953,270.4907,117621.0
2022-04-25 09:40:00,278.63,281.12,278.31,280.57,38875.0,270.5781,272.9962,270.2674,272.4621,38875.0
2022-04-25 09:50:00,280.21,280.66,276.83,277.48,36334.0,272.1125,272.5495,268.8302,269.4614,36334.0
2022-04-25 10:00:00,277.42,278.3,277.18,277.84,31949.0,269.4031,270.2577,269.1701,269.811,31949.0
2022-04-25 10:10:00,278.04,279.35,277.66,279.35,21121.0,270.0052,271.2773,269.6362,271.2773,21121.0
2022-04-25 10:20:00,279.65,280.57,278.95,279.73,46362.0,271.5687,272.4621,270.8889,271.6464,46362.0
2022-04-25 10:30:00,279.89,281.74,279.62,280.27,26346.0,271.8017,273.5983,271.5395,272.1708,26346.0
2022-04-25 10:40:00,280.3,281.65,279.91,281.53,28347.0,272.1999,273.5109,271.8212,273.3943,28347.0
2022-04-25 10:50:00,281.69,281.72,280.11,280.29,23258.0,273.5497,273.5789,272.0154,272.1902,23258.0
2022-04-25 11:00:00,280.34,281.01,279.83,280.61,20747.0,272.2387,272.8894,271.7435,272.5009,20747.0
2022-04-25 11:10:00,280.61,281.73,280.23,280.47,19499.0,272.5009,273.5886,272.1319,272.365,19499.0
2022-04-25 11:20:00,280.24,280.85,279.4,279.58,26568.0,272.1416,272.734,271.3259,271.5007,26568.0
2022-04-25 11:30:00,279.51,279.83,278.45,278.75,25921.0,271.4327,271.7435,270.4034,270.6947,25921.0
2022-04-25 11:40:00,278.67,278.76,277.19,277.51,26142.0,270.617,270.7044,269.1798,269.4905,26142.0
2022-04-25 11:50:00,277.52,278.12,277.35,278.12,22410.0,269.5002,270.0829,269.3351,270.0829,22410.0
2022-04-25 12:00:00,278.09,279.06,277.8,278.85,14151.0,270.0538,270.9957,269.7721,270.7918,14151.0
2022-04-25 12:10:00,278.85,279.28,278.1,278.49,19513.0,270.7918,271.2094,270.0635,270.4422,19513.0
2022-04-25 12:20:00,278.59,279.87,278.59,279.34,13694.0,270.5393,271.7823,270.5393,271.2676,13694.0
2022-04-25 12:30:00,279.31,280.29,279.19,280.03,18180.0,271.2385,272.1902,271.122,271.9377,18180.0
2022-04-25 12:40:00,279.97,280.79,279.39,280.76,13903.0,271.8794,272.6757,271.3162,272.6466,13903.0
2022-04-25 12:50:00,280.67,280.85,279.95,280.42,11439.0,272.5592,272.734,271.86,272.3164,11439.0
2022-04-25 13:00:00,280.51,281.14,279.88,281.14,13503.0,272.4038,273.0156,271.792,273.0156,13503.0
2022-04-25 13:10:00,281.33,281.78,281.15,281.44,12201.0,273.2001,273.6371,273.0253,273.3069,12201.0
2022-04-25 13:20:00,281.35,281.51,281.05,281.23,10826.0,273.2195,273.3749,272.9282,273.103,10826.0
2022-04-25 13:30:00,281.34,281.69,280.55,280.66,19991.0,273.2098,273.5497,272.4427,272.5495,19991.0
2022-04-25 13:40:00,280.76,281.47,280.64,281.42,24087.0,272.6466,273.3361,272.5301,273.2875,24087.0
2022-04-25 13:50:00,281.47,281.74,280.75,281.56,22186.0,273.3361,273.5983,272.6369,273.4235,22186.0
2022-04-25 14:00:00,281.63,282.31,281.1,282.28,14848.0,273.4915,274.1518,272.9768,274.1227,14848.0
2022-04-25 14:10:00,282.26,282.86,281.95,282.49,19470.0,274.1032,274.6859,273.8022,274.3266,19470.0
2022-04-25 14:20:00,282.62,283.05,282.47,282.95,19322.0,274.4528,274.8704,274.3072,274.7733,19322.0
2022-04-25 14:30:00,282.88,283.4,282.7,282.7,18016.0,274.7053,275.2103,274.5305,274.5305,18016.0
2022-04-25 14:40:00,282.6,283.24,282.6,283.2,11008.0,274.4334,275.0549,274.4334,275.0161,11008.0
2022-04-25 14:50:00,283.18,284.11,283.13,283.21,23266.0,274.9967,275.8998,274.9481,275.0258,23266.0
2022-04-25 15:00:00,283.43,283.43,282.93,283.41,19056.0,275.2394,275.2394,274.7539,275.22,19056.0
2022-04-25 15:10:00,283.41,284.52,283.41,284.3,21901.0,275.22,276.2979,275.22,276.0843,21901.0
2022-04-25 15:20:00,284.33,285.14,284.2,284.87,34840.0,276.1134,276.9,275.9872,276.6378,34840.0
2022-04-25 15:30:00,284.79,285.64,284.62,285.53,31199.0,276.5601,277.3856,276.395,277.2788,31199.0
2022-04-25 15:40:00,285.52,285.95,284.94,285.33,57823.0,277.269,277.6866,276.7058,277.0845,57823.0
2022-04-25 15:50:00,285.32,285.69,284.76,285.36,251219.0,277.0748,277.4341,276.531,277.1137,251219.0
2022-04-26 09:30:00,286.18,286.58,284.62,286.45,52750.0,277.91,278.2984,276.395,278.1722,52750.0
2022-04-26 09:40:00,286.47,288.4,286.13,287.92,40694.0,278.1916,280.0658,277.8614,279.5997,40694.0
2022-04-26 09:50:00,287.81,289.44,287.13,289.2,78031.0,279.4929,281.0758,278.8325,280.8427,78031.0
2022-04-26 10:00:00,289.04,290.21,287.36,290.21,51628.0,280.6873,281.8235,279.0559,281.8235,51628.0
2022-04-26 10:10:00,290.13,290.14,286.13,286.18,41355.0,281.7458,281.7555,277.8614,277.91,41355.0
2022-04-26 10:20:00,286.32,286.91,285.7,286.38,25241.0,278.0459,278.6189,277.4438,278.1042,25241.0
2022-04-26 10:30:00,286.19,287.42,286.13,286.72,77581.0,277.9197,279.1141,277.8614,278.4344,77581.0
2022-04-26 10:40:00,286.71,286.96,285.73,286.75,26271.0,278.4247,278.6674,277.473,278.4635,26271.0
2022-04-26 10:50:00,286.83,287.81,286.73,287.24,40600.0,278.5412,279.4929,278.4441,278.9393,40600.0
2022-04-26 11:00:00,287.23,288.22,286.85,287.35,21680.0,278.9296,279.891,278.5606,279.0462,21680.0
2022-04-26 11:10:00,287.3,287.8,286.89,287.35,25009.0,278.9976,279.4832,278.5995,279.0462,25009.0
2022-04-26 11:20:00,287.34,287.39,285.63,285.77,53869.0,279.0364,279.085,277.3759,277.5118,53869.0
2022-04-26 11:30:00,285.76,286.14,284.13,284.33,44911.0,277.5021,277.8711,275.9192,276.1134,44911.0
2022-04-26 11:40:00,284.13,285.02,283.55,284.93,72642.0,275.9192,276.7835,275.356,276.6961,72642.0
2022-04-26 11:50:00,284.84,285.65,284.65,285.17,12023.0,276.6087,277.3953,276.4242,276.9292,12023.0
2022-04-26 12:00:00,285.19,285.85,285.01,285.66,15940.0,276.9486,277.5895,276.7738,277.405,15940.0
2022-04-26 12:10:00,285.57,285.74,285.24,285.61,10157.0,277.3176,277.4827,276.9971,277.3564,10157.0
2022-04-26 12:20:00,285.74,286.88,285.74,286.77,16371.0,277.4827,278.5897,277.4827,278.4829,16371.0
2022-04-26 12:30:00,286.6,286.66,285.63,285.74,12679.0,278.3178,278.3761,277.3759,277.4827,12679.0
2022-04-26 12:40:00,285.69,285.78,284.88,285.19,14188.0,277.4341,277.5215,276.6475,276.9486,14188.0
2022-04-26 12:50:00,285.11,285.61,284.98,285.61,12086.0,276.8709,277.3564,276.7446,277.3564,12086.0
2022-04-26 13:00:00,285.61,285.68,284.63,284.68,12126.0,277.3564,277.4244,276.4048,276.4533,12126.0
2022-04-26 13:10:00,284.69,285.06,284.14,284.14,20675.0,276.463,276.8223,275.9289,275.9289,20675.0
2022-04-26 13:20:00,284.14,284.5,284.05,284.36,14020.0,275.9289,276.2785,275.8415,276.1426,14020.0
2022-04-26 13:30:00,284.37,284.44,283.96,284.21,12363.0,276.1523,276.2203,275.7541,275.9969,12363.0
2022-04-26 13:40:00,284.32,285.34,284.24,284.8,9439.0,276.1037,277.0942,276.026,276.5698,9439.0
2022-04-26 13:50:00,284.8,284.8,284.08,284.13,8875.0,276.5698,276.5698,275.8707,275.9192,8875.0
2022-04-26 14:00:00,284.0,284.05,283.65,283.65,10131.0,275.793,275.8415,275.4531,275.4531,10131.0
2022-04-26 14:10:00,283.66,284.36,283.36,284.09,15076.0,275.4628,276.1426,275.1715,275.8804,15076.0
2022-04-26 14:20:00,284.07,284.37,283.84,284.03,10039.0,275.8609,276.1523,275.6376,275.8221,10039.0
2022-04-26 14:30:00,284.07,284.26,283.41,284.0,21394.0,275.8609,276.0455,275.22,275.793,21394.0
2022-04-26 14:40:00,284.0,284.37,283.58,284.25,8055.0,275.793,276.1523,275.3851,276.0357,8055.0
2022-04-26 14:50:00,284.2,284.98,284.2,284.54,26429.0,275.9872,276.7446,275.9872,276.3174,26429.0
2022-04-26 15:00:00,284.77,284.79,283.94,284.11,27041.0,276.5407,276.5601,275.7347,275.8998,27041.0
2022-04-26 15:10:00,284.16,284.54,283.0,283.51,33917.0,275.9483,276.3174,274.8219,275.3171,33917.0
2022-04-26 15:20:00,283.68,284.13,283.55,283.7,17905.0,275.4822,275.9192,275.356,275.5016,17905.0
2022-04-26 15:30:00,283.7,283.77,282.79,283.53,13303.0,275.5016,275.5696,274.6179,275.3365,13303.0
2022-04-26 15:40:00,283.62,283.77,283.1,283.4,25675.0,275.4239,275.5696,274.919,275.2103,25675.0
2022-04-26 15:50:00,283.36,283.89,282.9,282.94,125117.0,275.1715,275.6861,274.7248,274.7636,125117.0
2022-04-27 09:30:00,283.1,283.67,280.79,281.42,54746.0,274.919,275.4725,272.6757,273.2875,54746.0
2022-04-27 09:40:00,281.33,284.47,280.59,284.11,21387.0,273.2001,276.2494,272.4815,275.8998,21387.0
2022-04-27 09:50:00,284.21,284.88,283.69,284.74,12869.0,275.9969,276.6475,275.4919,276.5116,12869.0
2022-04-27 10:00:00,284.77,285.0,283.01,284.9,20825.0,276.5407,276.7641,274.8316,276.667,20825.0
2022-04-27 10:10:00,284.94,285.49,283.75,283.88,39912.0,276.7058,277.2399,275.5502,275.6764,39912.0
2022-04-27 10:20:00,283.76,285.2,283.24,283.27,24037.0,275.5599,276.9583,275.0549,275.0841,24037.0
2022-04-27 10:30:00,283.27,285.31,283.01,285.31,32759.0,275.0841,277.0651,274.8316,277.0651,32759.0
2022-04-27 10:40:00,285.3,285.86,285.1,285.86,16716.0,277.0554,277.5992,276.8612,277.5992,16716.0
2022-04-27 10:50:00,285.86,286.73,285.6,285.81,17231.0,277.5992,278.4441,277.3467,277.5507,17231.0
2022-04-27 11:00:00,285.74,286.55,285.0,285.7,22897.0,277.4827,278.2693,276.7641,277.4438,22897.0
2022-04-27 11:10:00,285.56,286.3,284.89,286.17,17766.0,277.3079,278.0265,276.6572,277.9003,17766.0
2022-04-27 11:20:00,286.09,286.44,285.53,286.33,17258.0,277.8226,278.1625,277.2788,278.0556,17258.0
2022-04-27 11:30:00,286.37,286.88,285.9,286.11,21671.0,278.0945,278.5897,277.6381,277.842,21671.0
2022-04-27 11:40:00,285.95,286.76,285.95,286.75,15549.0,277.6866,278.4732,277.6866,278.4635,15549.0
2022-04-27 11:50:00,286.85,286.91,286.0,286.16,18953.0,278.5606,278.6189,277.7352,277.8905,18953.0
2022-04-27 12:00:00,286.24,286.34,285.58,285.96,17257.0,277.9682,278.0653,277.3273,277.6963,17257.0
2022-04-27 12:10:00,285.83,285.86,285.25,285.32,16623.0,277.5701,277.5992,277.0068,277.0748,16623.0
2022-04-27 12:20:00,285.47,285.95,285.28,285.48,13742.0,277.2205,277.6866,277.036,277.2302,13742.0
2022-04-27 12:30:00,285.55,285.93,285.17,285.81,21422.0,277.2982,277.6672,276.9292,277.5507,21422.0
2022-04-27 12:40:00,285.76,287.06,285.76,286.71,11189.0,277.5021,278.7645,277.5021,278.4247,11189.0
2022-04-27 12:50:00,286.73,287.02,286.45,286.76,10495.0,278.4441,278.7257,278.1722,278.4732,10495.0
2022-04-27 13:00:00,286.78,287.04,286.03,286.29,13281.0,278.4926,278.7451,277.7643,278.0168,13281.0
2022-04-27 13:10:00,286.15,286.7,286.02,286.68,9492.0,277.8808,278.4149,277.7546,278.3955,9492.0
2022-04-27 13:20:00,286.58,287.55,286.58,287.55,19885.0,278.2984,279.2404,278.2984,279.2404,19885.0
2022-04-27 13:30:00,287.42,287.74,286.67,286.94,18380.0,279.1141,279.4249,278.3858,278.648,18380.0
2022-04-27 13:40:00,286.98,287.73,286.79,287.68,16856.0,278.6869,279.4152,278.5023,279.3666,16856.0
2022-04-27 13:50:00,287.53,288.13,287.53,287.68,19127.0,279.221,279.8036,279.221,279.3666,19127.0
2022-04-27 14:00:00,287.69,287.95,287.33,287.57,26729.0,279.3763,279.6288,279.0267,279.2598,26729.0
2022-04-27 14:10:00,287.47,287.75,286.76,286.98,29505.0,279.1627,279.4346,278.4732,278.6869,29505.0
2022-04-27 14:20:00,286.98,287.1,286.29,286.66,28212.0,278.6869,278.8034,278.0168,278.3761,28212.0
2022-04-27 14:30:00,286.67,286.9,285.73,286.67,18861.0,278.3858,278.6092,277.473,278.3858,18861.0
2022-04-27 14:40:00,286.62,287.53,286.57,287.31,14895.0,278.3373,279.221,278.2887,279.0073,14895.0
2022-04-27 14:50:00,287.27,287.36,286.01,286.15,23147.0,278.9685,279.0559,277.7449,277.8808,23147.0
2022-04-27 15:00:00,286.23,286.82,285.86,286.63,20774.0,277.9585,278.5315,277.5992,278.347,20774.0
2022-04-27 15:10:00,286.61,287.32,286.35,286.55,22219.0,278.3275,279.017,278.0751,278.2693,22219.0
2022-04-27 15:20:00,286.68,286.94,286.26,286.79,27740.0,278.3955,278.648,277.9877,278.5023,27740.0
2022-04-27 15:30:00,286.66,286.97,285.75,285.96,39752.0,278.3761,278.6771,277.4924,277.6963,39752.0
2022-04-27 15:40:00,286.07,286.63,285.48,286.0,50738.0,277.8031,278.347,277.2302,277.7352,50738.0
2022-04-27 15:50:00,285.94,285.97,284.79,285.58,168783.0,277.6769,277.706,276.5601,277.3273,168783.0
2022-04-28 09:30:00,295.99,296.26,288.56,292.46,481569.0,287.4365,287.6987,280.2212,284.0085,481569.0
2022-04-28 09:40:00,292.47,294.14,291.0,293.2,156670.0,284.0182,285.6399,282.5907,284.7271,156670.0
2022-04-28 09:50:00,293.47,294.86,291.75,294.0,189585.0,284.9893,286.3391,283.319,285.504,189585.0
2022-04-28 10:00:00,293.92,294.15,291.16,293.97,146723.0,285.4263,285.6497,282.7461,285.4749,146723.0
2022-04-28 10:10:00,294.11,294.11,291.75,293.07,80011.0,285.6108,285.6108,283.319,284.6009,80011.0
2022-04-28 10:20:00,292.93,293.88,292.4,293.0,61206.0,284.4649,285.3875,283.9502,284.5329,61206.0
2022-04-28 10:30:00,292.93,293.46,290.48,290.95,64693.0,284.4649,284.9796,282.0857,282.5421,64693.0
2022-04-28 10:40:00,290.9,291.4,289.73,290.71,95054.0,282.4936,282.9791,281.3574,282.3091,95054.0
2022-04-28 10:50:00,290.5,292.47,290.28,291.71,81842.0,282.1051,284.0182,281.8915,283.2802,81842.0
2022-04-28 11:00:00,291.72,295.25,291.22,293.6,89481.0,283.2899,286.7179,282.8043,285.1155,89481.0
2022-04-28 11:10:00,293.61,293.64,292.44,292.78,43003.0,285.1253,285.1544,283.9891,284.3192,43003.0
2022-04-28 11:20:00,292.74,294.56,292.38,292.95,70705.0,284.2804,286.0478,283.9308,284.4843,70705.0
2022-04-28 11:30:00,292.81,293.78,292.3,292.82,30864.0,284.3484,285.2903,283.8531,284.3581,30864.0
2022-04-28 11:40:00,292.82,292.82,291.33,292.56,53738.0,284.3581,284.3581,282.9111,284.1056,53738.0
2022-04-28 11:50:00,292.57,294.81,292.34,294.51,65185.0,284.1153,286.2906,283.892,285.9992,65185.0
2022-04-28 12:00:00,294.51,294.55,292.79,292.79,66206.0,285.9992,286.0381,284.329,284.329,66206.0
2022-04-28 12:10:00,292.75,294.3,291.94,294.3,67170.0,284.2901,285.7953,283.5035,285.7953,67170.0
2022-04-28 12:20:00,294.24,294.59,293.02,294.29,41833.0,285.7371,286.0769,284.5523,285.7856,41833.0
2022-04-28 12:30:00,294.16,294.38,293.11,293.6,37715.0,285.6594,285.873,284.6397,285.1155,37715.0
2022-04-28 12:40:00,293.6,294.18,292.39,292.98,80998.0,285.1155,285.6788,283.9405,284.5135,80998.0
2022-04-28 12:50:00,293.01,294.33,292.45,294.32,86892.0,284.5426,285.8244,283.9988,285.8147,86892.0
2022-04-28 13:00:00,294.44,296.64,294.37,296.26,65648.0,285.9313,288.0677,285.8633,287.6987,65648.0
2022-04-28 13:10:00,296.16,297.66,295.78,297.62,109908.0,287.6016,289.0582,287.2325,289.0194,109908.0
2022-04-28 13:20:00,297.55,297.77,296.2,297.58,68144.0,288.9514,289.165,287.6404,288.9805,68144.0
2022-04-28 13:30:00,297.58,297.81,296.64,297.51,55388.0,288.9805,289.2039,288.0677,288.9126,55388.0
2022-04-28 13:40:00,297.45,298.09,296.93,297.63,42916.0,288.8543,289.4758,288.3493,289.0291,42916.0
2022-04-28 13:50:00,297.66,297.66,296.54,296.66,26411.0,289.0582,289.0582,287.9706,288.0871,26411.0
2022-04-28 14:00:00,296.66,297.71,296.66,297.33,75054.0,288.0871,289.1068,288.0871,288.7378,75054.0
2022-04-28 14:10:00,297.31,297.64,296.95,297.15,29176.0,288.7183,289.0388,288.3687,288.563,29176.0
2022-04-28 14:20:00,297.26,297.74,296.97,297.66,79740.0,288.6698,289.1359,288.3882,289.0582,79740.0
2022-04-28 14:30:00,297.67,298.27,297.25,298.05,36992.0,289.0679,289.6506,288.6601,289.4369,36992.0
2022-04-28 14:40:00,297.93,298.28,297.77,297.96,137483.0,289.3204,289.6603,289.165,289.3496,137483.0
2022-04-28 14:50:00,297.81,298.17,297.26,297.88,32383.0,289.2039,289.5535,288.6698,289.2719,32383.0
2022-04-28 15:00:00,297.74,299.63,297.51,299.46,32149.0,289.1359,290.9713,288.9126,290.8062,32149.0
2022-04-28 15:10:00,299.45,300.22,298.99,300.22,77549.0,290.7965,291.5442,290.3498,291.5442,77549.0
2022-04-28 15:20:00,300.26,300.51,299.36,299.76,62911.0,291.5831,291.8259,290.7091,291.0975,62911.0
2022-04-28 15:30:00,299.63,299.79,298.1,298.5,64144.0,290.9713,291.1267,289.4855,289.8739,64144.0
2022-04-28 15:40:00,298.59,299.46,298.05,298.28,76860.0,289.9613,290.8062,289.4369,289.6603,76860.0
2022-04-28 15:50:00,298.01,298.28,296.82,297.27,210039.0,289.3981,289.6603,288.2425,288.6795,210039.0
2022-04-29 09:30:00,295.79,296.35,290.7,292.24,152647.0,287.2423,287.7861,282.2993,283.7948,152647.0
2022-04-29 09:40:00,292.18,293.0,289.14,289.79,125333.0,283.7366,284.5329,280.7844,281.4156,125333.0
2022-04-29 09:50:00,289.8,294.01,289.74,293.72,46144.0,281.4254,285.5137,281.3671,285.2321,46144.0
2022-04-29 10:00:00,293.81,295.21,293.13,295.12,64660.0,285.3195,286.679,284.6591,286.5916,64660.0
2022-04-29 10:10:00,295.12,297.31,292.92,292.92,85026.0,286.5916,288.7183,284.4552,284.4552,85026.0
2022-04-29 10:20:00,293.32,293.45,292.05,293.11,63281.0,284.8436,284.9699,283.6103,284.6397,63281.0
2022-04-29 10:30:00,293.37,293.52,292.65,292.9,71027.0,284.8922,285.0379,284.193,284.4358,71027.0
2022-04-29 10:40:00,292.84,293.64,292.19,293.01,30462.0,284.3775,285.1544,283.7463,284.5426,30462.0
2022-04-29 10:50:00,293.0,293.29,292.13,292.63,21502.0,284.5329,284.8145,283.688,284.1736,21502.0
2022-04-29 11:00:00,292.47,292.56,291.6,292.1,39823.0,284.0182,284.1056,283.1733,283.6589,39823.0
2022-04-29 11:10:00,292.14,293.01,291.74,292.92,26759.0,283.6977,284.5426,283.3093,284.4552,26759.0
2022-04-29 11:20:00,292.96,293.95,292.71,293.86,20247.0,284.494,285.4554,284.2513,285.368,20247.0
2022-04-29 11:30:00,293.74,293.9,292.97,293.52,26296.0,285.2515,285.4069,284.5038,285.0379,26296.0
2022-04-29 11:40:00,293.43,294.33,293.42,293.59,21041.0,284.9505,285.8244,284.9407,285.1058,21041.0
2022-04-29 11:50:00,293.5,293.9,293.4,293.54,20759.0,285.0184,285.4069,284.9213,285.0573,20759.0
2022-04-29 12:00:00,293.5,293.59,292.64,292.82,30290.0,285.0184,285.1058,284.1833,284.3581,30290.0
2022-04-29 12:10:00,292.8,293.26,292.52,292.92,25942.0,284.3387,284.7854,284.0668,284.4552,25942.0
2022-04-29 12:20:00,292.87,293.45,292.61,293.44,26953.0,284.4066,284.9699,284.1542,284.9602,26953.0
2022-04-29 12:30:00,293.43,293.48,291.84,291.89,26198.0,284.9505,284.999,283.4064,283.455,26198.0
2022-04-29 12:40:00,291.88,292.51,291.85,292.25,31748.0,283.4452,284.057,283.4161,283.8046,31748.0
2022-04-29 12:50:00,292.2,293.11,292.2,293.06,26371.0,283.756,284.6397,283.756,284.5912,26371.0
2022-04-29 13:00:00,293.07,293.73,292.95,293.57,16919.0,284.6009,285.2418,284.4843,285.0864,16919.0
2022-04-29 13:10:00,293.44,293.6,292.92,293.49,16388.0,284.9602,285.1155,284.4552,285.0087,16388.0
2022-04-29 13:20:00,293.44,294.41,293.25,293.85,27923.0,284.9602,285.9021,284.7757,285.3583,27923.0
2022-04-29 13:30:00,293.77,294.81,293.64,294.56,24606.0,285.2806,286.2906,285.1544,286.0478,24606.0
2022-04-29 13:40:00,294.47,294.6,293.83,293.84,24441.0,285.9604,286.0866,285.3389,285.3486,24441.0
2022-04-29 13:50:00,293.91,294.08,293.32,293.85,42029.0,285.4166,285.5817,284.8436,285.3583,42029.0
2022-04-29 14:00:00,293.94,294.12,293.4,293.69,39099.0,285.4457,285.6205,284.9213,285.2029,39099.0
2022-04-29 14:10:00,293.7,294.47,293.5,293.98,32243.0,285.2127,285.9604,285.0184,285.4846,32243.0
2022-04-29 14:20:00,294.06,294.28,293.47,293.92,28378.0,285.5623,285.7759,284.9893,285.4263,28378.0
2022-04-29 14:30:00,293.82,293.91,292.44,292.66,21051.0,285.3292,285.4166,283.9891,284.2027,21051.0
2022-04-29 14:40:00,292.67,293.29,292.55,292.9,20819.0,284.2124,284.8145,284.0959,284.4358,20819.0
2022-04-29 14:50:00,292.85,294.27,292.85,293.99,25244.0,284.3872,285.7662,284.3872,285.4943,25244.0
2022-04-29 15:00:00,293.91,294.16,293.39,293.55,40770.0,285.4166,285.6594,284.9116,285.067,40770.0
2022-04-29 15:10:00,293.47,293.47,292.98,293.05,27935.0,284.9893,284.9893,284.5135,284.5814,27935.0
2022-04-29 15:20:00,293.07,293.15,292.66,292.75,36601.0,284.6009,284.6785,284.2027,284.2901,36601.0
2022-04-29 15:30:00,292.7,293.69,292.41,293.61,54979.0,284.2416,285.2029,283.9599,285.1253,54979.0
2022-04-29 15:40:00,293.59,294.22,292.88,292.97,85385.0,285.1058,285.7176,284.4164,284.5038,85385.0
2022-04-29 15:50:00,292.84,293.3,291.63,292.04,269745.0,284.3775,284.8242,283.2025,283.6006,269745.0
2022-05-02 09:30:00,291.23,292.0,287.17,288.12,109952.0,282.814,283.5618,278.8714,279.7939,109952.0
2022-05-02 09:40:00,287.88,288.68,285.62,285.8,51280.0,279.5608,280.3377,277.3662,277.5409,51280.0
2022-05-02 09:50:00,285.92,286.66,284.28,286.33,61509.0,277.6575,278.3761,276.0649,278.0556,61509.0
2022-05-02 10:00:00,286.31,291.35,286.31,288.53,64659.0,278.0362,282.9306,278.0362,280.1921,64659.0
2022-05-02 10:10:00,288.53,289.96,287.72,289.71,36356.0,280.1921,281.5807,279.4055,281.338,36356.0
2022-05-02 10:20:00,289.82,292.84,289.59,291.54,52960.0,281.4448,284.3775,281.2214,283.1151,52960.0
2022-05-02 10:30:00,291.44,292.14,290.41,291.29,29275.0,283.018,283.6977,282.0177,282.8723,29275.0
2022-05-02 10:40:00,291.21,291.8,290.5,290.89,30533.0,282.7946,283.3676,282.1051,282.4839,30533.0
2022-05-02 10:50:00,290.71,291.05,289.89,289.89,41975.0,282.3091,282.6392,281.5128,281.5128,41975.0
2022-05-02 11:00:00,290.0,290.7,289.68,290.45,30698.0,281.6196,282.2993,281.3088,282.0566,30698.0
2022-05-02 11:10:00,290.22,290.29,289.21,289.66,35348.0,281.8332,281.9012,280.8524,281.2894,35348.0
2022-05-02 11:20:00,289.85,289.91,288.75,288.9,27801.0,281.4739,281.5322,280.4057,280.5514,27801.0
2022-05-02 11:30:00,288.84,289.54,288.45,288.75,30820.0,280.4931,281.1729,280.1144,280.4057,30820.0
2022-05-02 11:40:00,288.7,289.24,288.33,288.91,15743.0,280.3571,280.8815,279.9978,280.5611,15743.0
2022-05-02 11:50:00,288.89,289.42,288.63,289.42,21205.0,280.5417,281.0563,280.2892,281.0563,21205.0
2022-05-02 12:00:00,289.39,289.9,288.63,289.0,19863.0,281.0272,281.5225,280.2892,280.6485,19863.0
2022-05-02 12:10:00,288.85,289.78,288.32,289.78,27631.0,280.5028,281.4059,279.9881,281.4059,27631.0
2022-05-02 12:20:00,289.93,290.34,288.94,289.41,22827.0,281.5516,281.9498,280.5902,281.0466,22827.0
2022-05-02 12:30:00,289.41,289.79,288.92,289.09,18398.0,281.0466,281.4156,280.5708,280.7359,18398.0
2022-05-02 12:40:00,289.23,289.43,288.67,288.75,18444.0,280.8718,281.0661,280.328,280.4057,18444.0
2022-05-02 12:50:00,288.78,288.82,288.2,288.78,27762.0,280.4348,280.4737,279.8716,280.4348,27762.0
2022-05-02 13:00:00,288.91,288.93,287.88,288.7,22182.0,280.5611,280.5805,279.5608,280.3571,22182.0
2022-05-02 13:10:00,288.75,289.24,288.41,288.81,27043.0,280.4057,280.8815,280.0755,280.464,27043.0
2022-05-02 13:20:00,288.87,288.87,287.42,287.87,25148.0,280.5222,280.5222,279.1141,279.5511,25148.0
2022-05-02 13:30:00,287.88,288.16,286.3,286.3,20392.0,279.5608,279.8328,278.0265,278.0265,20392.0
2022-05-02 13:40:00,286.56,286.98,285.81,286.05,22588.0,278.279,278.6869,277.5507,277.7837,22588.0
2022-05-02 13:50:00,286.05,286.48,285.68,285.97,15355.0,277.7837,278.2013,277.4244,277.706,15355.0
2022-05-02 14:00:00,285.97,286.97,285.52,286.31,16505.0,277.706,278.6771,277.269,278.0362,16505.0
2022-05-02 14:10:00,286.19,286.19,285.01,285.07,22875.0,277.9197,277.9197,276.7738,276.832,22875.0
2022-05-02 14:20:00,285.16,285.9,285.14,285.75,15664.0,276.9194,277.6381,276.9,277.4924,15664.0
2022-05-02 14:30:00,285.71,286.28,285.5,285.88,26173.0,277.4536,278.0071,277.2496,277.6186,26173.0
2022-05-02 14:40:00,286.0,286.01,284.93,285.66,19115.0,277.7352,277.7449,276.6961,277.405,19115.0
2022-05-02 14:50:00,285.71,286.36,284.8,285.25,31892.0,277.4536,278.0848,276.5698,277.0068,31892.0
2022-05-02 15:00:00,285.18,286.74,285.16,286.56,28370.0,276.9389,278.4538,276.9194,278.279,28370.0
2022-05-02 15:10:00,286.67,287.91,286.21,287.63,38001.0,278.3858,279.59,277.9391,279.3181,38001.0
2022-05-02 15:20:00,287.75,288.86,287.75,288.5,25627.0,279.4346,280.5125,279.4346,280.1629,25627.0
2022-05-02 15:30:00,288.63,289.59,288.16,288.4,39360.0,280.2892,281.2214,279.8328,280.0658,39360.0
2022-05-02 15:40:00,288.58,289.14,287.87,289.07,47804.0,280.2406,280.7844,279.5511,280.7165,47804.0
2022-05-02 15:50:00,289.07,289.68,288.45,289.47,152530.0,280.7165,281.3088,280.1144,281.1049,152530.0
2022-05-03 09:30:00,288.63,289.67,286.43,286.43,64987.0,280.2892,281.2991,278.1527,278.1527,64987.0
2022-05-03 09:40:00,286.61,287.11,285.0,285.35,50837.0,278.3275,278.8131,276.7641,277.104,50837.0
2022-05-03 09:50:00,285.24,285.95,284.11,284.41,42839.0,276.9971,277.6866,275.8998,276.1911,42839.0
2022-05-03 10:00:00,284.71,285.47,284.11,284.47,36634.0,276.4824,277.2205,275.8998,276.2494,36634.0
2022-05-03 10:10:00,284.26,287.58,284.14,287.31,29288.0,276.0455,279.2695,275.9289,279.0073,29288.0
2022-05-03 10:20:00,287.2,287.78,286.78,287.28,27124.0,278.9005,279.4637,278.4926,278.9782,27124.0
2022-05-03 10:30:00,287.36,288.19,286.82,287.03,36568.0,279.0559,279.8619,278.5315,278.7354,36568.0
2022-05-03 10:40:00,287.05,287.32,285.81,286.99,35192.0,278.7548,279.017,277.5507,278.6966,35192.0
2022-05-03 10:50:00,287.0,288.28,287.0,288.14,24522.0,278.7063,279.9493,278.7063,279.8133,24522.0
2022-05-03 11:00:00,288.0,288.61,287.85,288.31,23553.0,279.6774,280.2697,279.5317,279.9784,23553.0
2022-05-03 11:10:00,288.34,288.9,287.68,288.46,19265.0,280.0075,280.5514,279.3666,280.1241,19265.0
2022-05-03 11:20:00,288.45,289.52,288.45,289.29,34545.0,280.1144,281.1534,280.1144,280.9301,34545.0
2022-05-03 11:30:00,289.5,289.81,289.11,289.15,19106.0,281.134,281.4351,280.7553,280.7941,19106.0
2022-05-03 11:40:00,289.36,289.59,288.6,289.4,17606.0,280.9981,281.2214,280.26,281.0369,17606.0
2022-05-03 11:50:00,289.32,289.4,288.51,288.87,14152.0,280.9592,281.0369,280.1726,280.5222,14152.0
2022-05-03 12:00:00,288.85,289.07,287.44,287.53,17202.0,280.5028,280.7165,279.1336,279.221,17202.0
2022-05-03 12:10:00,287.41,287.85,287.28,287.85,8777.0,279.1044,279.5317,278.9782,279.5317,8777.0
2022-05-03 12:20:00,287.85,288.2,287.46,287.51,17422.0,279.5317,279.8716,279.153,279.2015,17422.0
2022-05-03 12:30:00,287.28,287.84,287.09,287.43,19087.0,278.9782,279.522,278.7937,279.1238,19087.0
2022-05-03 12:40:00,287.39,287.5,286.67,286.84,13832.0,279.085,279.1918,278.3858,278.5509,13832.0
2022-05-03 12:50:00,286.92,287.13,286.4,286.88,12373.0,278.6286,278.8325,278.1236,278.5897,12373.0
2022-05-03 13:00:00,286.95,287.35,286.75,287.17,40326.0,278.6577,279.0462,278.4635,278.8714,40326.0
2022-05-03 13:10:00,287.16,287.26,286.86,286.92,20249.0,278.8616,278.9588,278.5703,278.6286,20249.0
2022-05-03 13:20:00,287.04,287.43,286.56,286.71,22015.0,278.7451,279.1238,278.279,278.4247,22015.0
2022-05-03 13:30:00,286.66,287.23,286.59,286.9,11611.0,278.3761,278.9296,278.3081,278.6092,11611.0
2022-05-03 13:40:00,287.01,287.07,286.58,286.7,9071.0,278.716,278.7742,278.2984,278.4149,9071.0
2022-05-03 13:50:00,286.69,286.81,286.34,286.5,12043.0,278.4052,278.5218,278.0653,278.2207,12043.0
2022-05-03 14:00:00,286.52,286.55,285.84,286.21,19171.0,278.2401,278.2693,277.5798,277.9391,19171.0
2022-05-03 14:10:00,286.19,286.22,285.51,285.71,15460.0,277.9197,277.9488,277.2593,277.4536,15460.0
2022-05-03 14:20:00,285.78,285.83,285.48,285.53,13495.0,277.5215,277.5701,277.2302,277.2788,13495.0
2022-05-03 14:30:00,285.5,286.67,285.42,286.14,13883.0,277.2496,278.3858,277.1719,277.8711,13883.0
2022-05-03 14:40:00,286.13,287.26,285.84,287.1,18364.0,277.8614,278.9588,277.5798,278.8034,18364.0
2022-05-03 14:50:00,287.02,287.75,287.01,287.68,18390.0,278.7257,279.4346,278.716,279.3666,18390.0
2022-05-03 15:00:00,287.71,288.16,287.32,288.11,11295.0,279.3958,279.8328,279.017,279.7842,11295.0
2022-05-03 15:10:00,288.13,288.29,287.75,287.82,13788.0,279.8036,279.959,279.4346,279.5026,13788.0
2022-05-03 15:20:00,287.79,288.2,287.26,287.72,16323.0,279.4734,279.8716,278.9588,279.4055,16323.0
2022-05-03 15:30:00,287.75,288.16,287.36,287.49,30005.0,279.4346,279.8328,279.0559,279.1821,30005.0
2022-05-03 15:40:00,287.49,287.81,286.78,287.49,46083.0,279.1821,279.4929,278.4926,279.1821,46083.0
2022-05-03 15:50:00,287.52,288.65,287.1,288.0,138679.0,279.2112,280.3086,278.8034,279.6774,138679.0
2022-05-04 09:30:00,288.5,289.07,286.14,286.39,45776.0,280.1629,280.7165,277.8711,278.1139,45776.0
2022-05-04 09:40:00,286.31,286.76,285.25,285.65,17509.0,278.0362,278.4732,277.0068,277.3953,17509.0
2022-05-04 09:50:00,285.55,285.9,284.47,284.47,32864.0,277.2982,277.6381,276.2494,276.2494,32864.0
2022-05-04 10:00:00,284.57,285.4,284.12,284.98,36908.0,276.3465,277.1525,275.9095,276.7446,36908.0
2022-05-04 10:10:00,284.64,285.49,284.49,285.43,26908.0,276.4145,277.2399,276.2688,277.1816,26908.0
2022-05-04 10:20:00,285.65,285.65,284.84,285.05,19560.0,277.3953,277.3953,276.6087,276.8126,19560.0
2022-05-04 10:30:00,284.91,285.69,284.76,284.91,34719.0,276.6767,277.4341,276.531,276.6767,34719.0
2022-05-04 10:40:00,285.14,286.29,284.76,286.15,12159.0,276.9,278.0168,276.531,277.8808,12159.0
2022-05-04 10:50:00,286.28,287.29,286.26,287.0,23816.0,278.0071,278.9879,277.9877,278.7063,23816.0
2022-05-04 11:00:00,286.96,288.57,286.69,288.57,17923.0,278.6674,280.2309,278.4052,280.2309,17923.0
2022-05-04 11:10:00,288.6,288.74,287.94,288.0,19240.0,280.26,280.396,279.6191,279.6774,19240.0
2022-05-04 11:20:00,288.19,289.08,287.84,288.74,22623.0,279.8619,280.7262,279.522,280.396,22623.0
2022-05-04 11:30:00,288.72,289.69,288.64,289.58,20922.0,280.3766,281.3185,280.2989,281.2117,20922.0
2022-05-04 11:40:00,289.53,289.57,288.62,289.38,16038.0,281.1632,281.202,280.2795,281.0175,16038.0
2022-05-04 11:50:00,289.6,289.74,288.97,289.45,15239.0,281.2311,281.3671,280.6193,281.0855,15239.0
2022-05-04 12:00:00,289.46,289.84,289.13,289.82,8065.0,281.0952,281.4642,280.7747,281.4448,8065.0
2022-05-04 12:10:00,289.83,290.58,289.44,290.42,13571.0,281.4545,282.1828,281.0758,282.0274,13571.0
2022-05-04 12:20:00,290.51,290.92,289.8,289.8,18620.0,282.1148,282.513,281.4254,281.4254,18620.0
2022-05-04 12:30:00,289.95,290.15,289.71,289.94,19515.0,281.571,281.7652,281.338,281.5613,19515.0
2022-05-04 12:40:00,289.99,290.51,289.7,290.51,26175.0,281.6099,282.1148,281.3282,282.1148,26175.0
2022-05-04 12:50:00,290.23,292.27,290.23,291.97,33576.0,281.8429,283.824,281.8429,283.5326,33576.0
2022-05-04 13:00:00,292.03,292.15,290.89,291.22,30192.0,283.5909,283.7074,282.4839,282.8043,30192.0
2022-05-04 13:10:00,291.16,291.77,290.74,291.41,17550.0,282.7461,283.3384,282.3382,282.9888,17550.0
2022-05-04 13:20:00,291.23,291.39,290.75,290.75,10111.0,282.814,282.9694,282.3479,282.3479,10111.0
2022-05-04 13:30:00,290.77,291.27,290.35,291.27,13925.0,282.3673,282.8529,281.9595,282.8529,13925.0
2022-05-04 13:40:00,291.11,291.92,291.09,291.65,18205.0,282.6975,283.4841,282.6781,283.2219,18205.0
2022-05-04 13:50:00,291.5,292.22,291.22,291.35,11755.0,283.0762,283.7754,282.8043,282.9306,11755.0
2022-05-04 14:00:00,291.58,292.89,291.3,292.51,24367.0,283.1539,284.4261,282.882,284.057,24367.0
2022-05-04 14:10:00,292.59,292.96,292.15,292.56,41033.0,284.1347,284.494,283.7074,284.1056,41033.0
2022-05-04 14:20:00,292.44,293.37,291.47,293.16,31678.0,283.9891,284.8922,283.0471,284.6883,31678.0
2022-05-04 14:30:00,293.35,293.35,290.91,292.94,27390.0,284.8728,284.8728,282.5033,284.4746,27390.0
2022-05-04 14:40:00,292.78,295.16,292.54,294.65,46811.0,284.3192,286.6305,284.0862,286.1352,46811.0
2022-05-04 14:50:00,294.82,296.47,294.66,296.23,79217.0,286.3003,287.9026,286.1449,287.6695,79217.0
2022-05-04 15:00:00,296.21,296.98,295.37,295.78,54702.0,287.6501,288.3979,286.8344,287.2325,54702.0
2022-05-04 15:10:00,295.81,296.2,294.55,294.74,31685.0,287.2617,287.6404,286.0381,286.2226,31685.0
2022-05-04 15:20:00,294.75,295.81,294.63,295.73,23915.0,286.2323,287.2617,286.1158,287.184,23915.0
2022-05-04 15:30:00,295.75,296.94,295.63,296.55,38308.0,287.2034,288.359,287.0869,287.9803,38308.0
2022-05-04 15:40:00,296.44,296.78,295.32,296.13,95122.0,287.8735,288.2036,286.7858,287.5724,95122.0
2022-05-04 15:50:00,296.06,296.14,294.56,295.14,213886.0,287.5045,287.5821,286.0478,286.611,213886.0
2022-05-05 09:30:00,293.42,294.99,292.65,294.11,91028.0,284.9407,286.4654,284.193,285.6108,91028.0
2022-05-05 09:40:00,294.01,294.5,293.0,293.72,26272.0,285.5137,285.9895,284.5329,285.2321,26272.0
2022-05-05 09:50:00,293.44,294.8,293.41,293.98,39964.0,284.9602,286.2809,284.931,285.4846,39964.0
2022-05-05 10:00:00,294.09,294.09,292.44,292.47,31857.0,285.5914,285.5914,283.9891,284.0182,31857.0
2022-05-05 10:10:00,292.55,294.16,292.0,294.14,46995.0,284.0959,285.6594,283.5618,285.6399,46995.0
2022-05-05 10:20:00,293.96,294.0,292.11,293.86,26145.0,285.4651,285.504,283.6686,285.368,26145.0
2022-05-05 10:30:00,293.86,294.72,293.18,294.01,42457.0,285.368,286.2032,284.7077,285.5137,42457.0
2022-05-05 10:40:00,294.0,294.0,292.17,292.47,39898.0,285.504,285.504,283.7269,284.0182,39898.0
2022-05-05 10:50:00,292.25,293.01,291.34,293.0,35475.0,283.8046,284.5426,282.9209,284.5329,35475.0
2022-05-05 11:00:00,292.94,293.64,291.1,291.25,23810.0,284.4746,285.1544,282.6878,282.8335,23810.0
2022-05-05 11:10:00,291.21,291.68,290.1,290.21,40612.0,282.7946,283.251,281.7167,281.8235,40612.0
2022-05-05 11:20:00,290.0,291.51,289.77,291.25,15696.0,281.6196,283.0859,281.3962,282.8335,15696.0
2022-05-05 11:30:00,291.33,292.65,291.0,292.35,26450.0,282.9111,284.193,282.5907,283.9017,26450.0
2022-05-05 11:40:00,292.36,292.36,290.96,291.41,74833.0,283.9114,283.9114,282.5518,282.9888,74833.0
2022-05-05 11:50:00,291.43,291.48,288.3,290.15,69725.0,283.0083,283.0568,279.9687,281.7652,69725.0
2022-05-05 12:00:00,290.15,290.74,288.51,290.74,27432.0,281.7652,282.3382,280.1726,282.3382,27432.0
2022-05-05 12:10:00,290.91,291.68,290.7,291.55,31345.0,282.5033,283.251,282.2993,283.1248,31345.0
2022-05-05 12:20:00,291.46,291.79,290.61,291.11,13011.0,283.0374,283.3579,282.212,282.6975,13011.0
2022-05-05 12:30:00,290.85,291.41,290.2,290.71,30373.0,282.445,282.9888,281.8138,282.3091,30373.0
2022-05-05 12:40:00,290.8,291.22,290.7,291.15,28670.0,282.3965,282.8043,282.2993,282.7363,28670.0
2022-05-05 12:50:00,291.07,292.01,290.9,291.77,24914.0,282.6587,283.5715,282.4936,283.3384,24914.0
2022-05-05 13:00:00,291.71,292.92,291.71,292.43,11253.0,283.2802,284.4552,283.2802,283.9794,11253.0
2022-05-05 13:10:00,292.22,292.35,291.06,291.33,13102.0,283.7754,283.9017,282.6489,282.9111,13102.0
2022-05-05 13:20:00,291.15,291.52,290.84,291.31,38245.0,282.7363,283.0957,282.4353,282.8917,38245.0
2022-05-05 13:30:00,291.14,291.76,290.15,290.94,25669.0,282.7266,283.3287,281.7652,282.5324,25669.0
2022-05-05 13:40:00,290.91,292.42,290.91,291.48,27918.0,282.5033,283.9696,282.5033,283.0568,27918.0
2022-05-05 13:50:00,291.47,291.73,291.16,291.51,30341.0,283.0471,283.2996,282.7461,283.0859,30341.0
2022-05-05 14:00:00,291.45,291.84,291.04,291.64,26851.0,283.0277,283.4064,282.6295,283.2122,26851.0
2022-05-05 14:10:00,291.66,292.76,291.31,292.67,25910.0,283.2316,284.2998,282.8917,284.2124,25910.0
2022-05-05 14:20:00,292.68,292.78,291.67,291.74,59364.0,284.2221,284.3192,283.2413,283.3093,59364.0
2022-05-05 14:30:00,291.63,292.4,291.5,292.39,73656.0,283.2025,283.9502,283.0762,283.9405,73656.0
2022-05-05 14:40:00,292.28,292.88,291.7,291.84,57793.0,283.8337,284.4164,283.2705,283.4064,57793.0
2022-05-05 14:50:00,291.81,292.51,291.44,292.04,31220.0,283.3773,284.057,283.018,283.6006,31220.0
2022-05-05 15:00:00,292.01,292.07,291.42,291.81,143420.0,283.5715,283.6298,282.9985,283.3773,143420.0
2022-05-05 15:10:00,291.79,292.01,290.77,290.94,69319.0,283.3579,283.5715,282.3673,282.5324,69319.0
2022-05-05 15:20:00,290.93,291.02,289.46,289.93,54128.0,282.5227,282.6101,281.0952,281.5516,54128.0
2022-05-05 15:30:00,289.84,291.23,289.67,290.86,34857.0,281.4642,282.814,281.2991,282.4547,34857.0
2022-05-05 15:40:00,291.05,291.4,289.42,289.56,42275.0,282.6392,282.9791,281.0563,281.1923,42275.0
2022-05-05 15:50:00,289.63,292.82,289.63,292.58,166373.0,281.2603,284.3581,281.2603,284.125,166373.0
2022-05-06 09:30:00,290.17,291.46,289.17,290.42,67938.0,281.7847,283.0374,280.8136,282.0274,67938.0
2022-05-06 09:40:00,290.42,291.55,289.41,290.78,39890.0,282.0274,283.1248,281.0466,282.377,39890.0
2022-05-06 09:50:00,290.71,291.47,290.1,291.1,25123.0,282.3091,283.0471,281.7167,282.6878,25123.0
2022-05-06 10:00:00,291.38,291.82,290.61,290.68,21402.0,282.9597,283.387,282.212,282.2799,21402.0
2022-05-06 10:10:00,290.64,292.15,290.03,291.65,31230.0,282.2411,283.7074,281.6487,283.2219,31230.0
2022-05-06 10:20:00,291.43,291.68,290.18,290.43,58117.0,283.0083,283.251,281.7944,282.0372,58117.0
2022-05-06 10:30:00,290.55,290.85,289.23,289.46,35851.0,282.1537,282.445,280.8718,281.0952,35851.0
2022-05-06 10:40:00,289.51,291.34,288.52,290.8,55168.0,281.1437,282.9209,280.1823,282.3965,55168.0
2022-05-06 10:50:00,290.8,292.52,290.21,292.06,51860.0,282.3965,284.0668,281.8235,283.62,51860.0
2022-05-06 11:00:00,291.99,292.91,291.65,292.57,27735.0,283.5521,284.4455,283.2219,284.1153,27735.0
2022-05-06 11:10:00,292.56,293.68,291.97,292.69,25898.0,284.1056,285.1932,283.5326,284.2318,25898.0
2022-05-06 11:20:00,292.55,294.15,292.34,293.65,56114.0,284.0959,285.6497,283.892,285.1641,56114.0
2022-05-06 11:30:00,293.67,293.93,292.02,292.49,26338.0,285.1835,285.436,283.5812,284.0376,26338.0
2022-05-06 11:40:00,292.44,293.6,292.14,293.19,52597.0,283.9891,285.1155,283.6977,284.7174,52597.0
2022-05-06 11:50:00,293.08,294.31,293.08,293.62,47929.0,284.6106,285.805,284.6106,285.135,47929.0
2022-05-06 12:00:00,293.57,295.41,293.16,294.79,34533.0,285.0864,286.8732,284.6883,286.2712,34533.0
2022-05-06 12:10:00,294.41,294.67,292.26,292.92,17986.0,285.9021,286.1546,283.8143,284.4552,17986.0
2022-05-06 12:20:00,292.8,293.47,292.26,292.57,19412.0,284.3387,284.9893,283.8143,284.1153,19412.0
2022-05-06 12:30:00,292.81,293.28,292.08,293.16,18639.0,284.3484,284.8048,283.6395,284.6883,18639.0
2022-05-06 12:40:00,292.81,294.24,292.69,294.08,18456.0,284.3484,285.7371,284.2318,285.5817,18456.0
2022-05-06 12:50:00,293.98,295.08,293.14,294.47,17275.0,285.4846,286.5528,284.6688,285.9604,17275.0
2022-05-06 13:00:00,294.4,294.79,293.94,294.31,9567.0,285.8924,286.2712,285.4457,285.805,9567.0
2022-05-06 13:10:00,294.53,294.95,294.07,294.22,29465.0,286.0187,286.4265,285.572,285.7176,29465.0
2022-05-06 13:20:00,294.09,294.83,294.06,294.3,22869.0,285.5914,286.31,285.5623,285.7953,22869.0
2022-05-06 13:30:00,294.35,294.92,294.21,294.6,14108.0,285.8439,286.3974,285.7079,286.0866,14108.0
2022-05-06 13:40:00,294.71,294.87,293.87,294.04,16768.0,286.1935,286.3488,285.3777,285.5428,16768.0
2022-05-06 13:50:00,294.06,294.16,293.16,293.71,15373.0,285.5623,285.6594,284.6883,285.2224,15373.0
2022-05-06 14:00:00,293.64,293.93,292.39,292.79,13611.0,285.1544,285.436,283.9405,284.329,13611.0
2022-05-06 14:10:00,292.7,294.04,292.66,293.15,28896.0,284.2416,285.5428,284.2027,284.6785,28896.0
2022-05-06 14:20:00,293.07,293.33,292.62,293.25,18177.0,284.6009,284.8533,284.1639,284.7757,18177.0
2022-05-06 14:30:00,293.16,293.52,292.84,292.99,20419.0,284.6883,285.0379,284.3775,284.5232,20419.0
2022-05-06 14:40:00,293.02,294.11,292.93,294.09,17195.0,284.5523,285.6108,284.4649,285.5914,17195.0
2022-05-06 14:50:00,294.15,294.8,294.07,294.17,26722.0,285.6497,286.2809,285.572,285.6691,26722.0
2022-05-06 15:00:00,294.29,294.72,293.63,294.31,39570.0,285.7856,286.2032,285.1447,285.805,39570.0
2022-05-06 15:10:00,294.25,294.87,293.87,294.33,40598.0,285.7468,286.3488,285.3777,285.8244,40598.0
2022-05-06 15:20:00,294.29,295.17,293.98,295.09,44909.0,285.7856,286.6402,285.4846,286.5625,44909.0
2022-05-06 15:30:00,295.1,297.8,295.04,297.67,81907.0,286.5722,289.1942,286.5139,289.0679,81907.0
2022-05-06 15:40:00,297.65,298.25,296.49,297.15,96391.0,289.0485,289.6312,287.922,288.563,96391.0
2022-05-06 15:50:00,297.05,297.76,296.55,296.99,306585.0,288.4658,289.1553,287.9803,288.4076,306585.0
2022-05-09 09:30:00,293.51,294.93,289.51,290.3,93701.0,285.0281,286.4071,281.1437,281.9109,93701.0
2022-05-09 09:40:00,290.3,290.77,287.42,288.59,54594.0,281.9109,282.3673,279.1141,280.2503,54594.0
2022-05-09 09:50:00,288.6,288.99,286.65,288.0,63314.0,280.26,280.6388,278.3664,279.6774,63314.0
2022-05-09 10:00:00,288.01,288.2,287.24,287.5,42074.0,279.6871,279.8716,278.9393,279.1918,42074.0
2022-05-09 10:10:00,287.5,289.43,287.5,288.91,54450.0,279.1918,281.0661,279.1918,280.5611,54450.0
2022-05-09 10:20:00,288.79,288.9,287.52,287.86,36787.0,280.4445,280.5514,279.2112,279.5414,36787.0
2022-05-09 10:30:00,287.86,290.14,287.63,289.7,46535.0,279.5414,281.7555,279.3181,281.3282,46535.0
2022-05-09 10:40:00,289.76,291.31,289.71,290.34,33063.0,281.3865,282.8917,281.338,281.9498,33063.0
2022-05-09 10:50:00,290.46,290.77,289.03,289.5,49939.0,282.0663,282.3673,280.6776,281.134,49939.0
2022-05-09 11:00:00,289.57,290.09,289.12,289.79,42133.0,281.202,281.707,280.765,281.4156,42133.0
2022-05-09 11:10:00,289.79,290.57,289.05,289.35,32618.0,281.4156,282.1731,280.697,280.9884,32618.0
2022-05-09 11:20:00,289.37,289.84,288.2,288.84,92907.0,281.0078,281.4642,279.8716,280.4931,92907.0
2022-05-09 11:30:00,288.7,289.51,288.25,289.44,31381.0,280.3571,281.1437,279.9201,281.0758,31381.0
2022-05-09 11:40:00,289.45,290.2,289.16,289.47,17959.0,281.0855,281.8138,280.8039,281.1049,17959.0
2022-05-09 11:50:00,289.41,289.96,289.01,289.32,18799.0,281.0466,281.5807,280.6582,280.9592,18799.0
2022-05-09 12:00:00,289.27,290.25,288.6,289.91,59074.0,280.9107,281.8624,280.26,281.5322,59074.0
2022-05-09 12:10:00,289.94,290.01,288.94,289.08,35698.0,281.5613,281.6293,280.5902,280.7262,35698.0
2022-05-09 12:20:00,289.09,289.78,289.0,289.3,40700.0,280.7359,281.4059,280.6485,280.9398,40700.0
2022-05-09 12:30:00,289.26,289.35,287.44,287.56,17798.0,280.901,280.9884,279.1336,279.2501,17798.0
2022-05-09 12:40:00,287.45,287.84,287.14,287.66,13800.0,279.1433,279.522,278.8422,279.3472,13800.0
2022-05-09 12:50:00,287.84,288.57,287.55,288.33,29449.0,279.522,280.2309,279.2404,279.9978,29449.0
2022-05-09 13:00:00,288.36,289.19,287.93,289.11,21246.0,280.027,280.833,279.6094,280.7553,21246.0
2022-05-09 13:10:00,289.1,289.1,288.4,288.88,39523.0,280.7456,280.7456,280.0658,280.5319,39523.0
2022-05-09 13:20:00,288.75,289.27,288.25,289.15,41297.0,280.4057,280.9107,279.9201,280.7941,41297.0
2022-05-09 13:30:00,289.17,289.54,287.73,288.12,28301.0,280.8136,281.1729,279.4152,279.7939,28301.0
2022-05-09 13:40:00,288.0,289.04,287.99,288.47,22279.0,279.6774,280.6873,279.6677,280.1338,22279.0
2022-05-09 13:50:00,288.47,289.09,287.79,288.32,36413.0,280.1338,280.7359,279.4734,279.9881,36413.0
2022-05-09 14:00:00,288.28,289.14,287.94,288.17,22642.0,279.9493,280.7844,279.6191,279.8425,22642.0
2022-05-09 14:10:00,288.25,289.49,288.01,289.49,33970.0,279.9201,281.1243,279.6871,281.1243,33970.0
2022-05-09 14:20:00,289.47,289.47,288.5,288.92,24469.0,281.1049,281.1049,280.1629,280.5708,24469.0
2022-05-09 14:30:00,288.8,289.85,288.49,289.62,50021.0,280.4543,281.4739,280.1532,281.2506,50021.0
2022-05-09 14:40:00,289.52,290.26,289.27,289.96,25166.0,281.1534,281.8721,280.9107,281.5807,25166.0
2022-05-09 14:50:00,289.86,290.8,289.37,290.37,34397.0,281.4836,282.3965,281.0078,281.9789,34397.0
2022-05-09 15:00:00,290.25,291.49,290.03,290.98,33048.0,281.8624,283.0665,281.6487,282.5713,33048.0
2022-05-09 15:10:00,290.98,291.99,290.9,291.26,38418.0,282.5713,283.5521,282.4936,282.8432,38418.0
2022-05-09 15:20:00,291.26,291.26,289.82,290.25,49255.0,282.8432,282.8432,281.4448,281.8624,49255.0
2022-05-09 15:30:00,290.19,290.25,289.36,289.8,51356.0,281.8041,281.8624,280.9981,281.4254,51356.0
2022-05-09 15:40:00,289.63,290.11,289.02,289.5,96818.0,281.2603,281.7264,280.6679,281.134,96818.0
2022-05-09 15:50:00,289.54,290.07,288.7,289.22,230853.0,281.1729,281.6876,280.3571,280.8621,230853.0
2022-05-10 09:30:00,292.0,293.15,291.41,291.88,86764.0,283.5618,284.6785,282.9888,283.4452,86764.0
2022-05-10 09:40:00,291.9,293.4,291.54,293.04,43674.0,283.4647,284.9213,283.1151,284.5717,43674.0
2022-05-10 09:50:00,293.01,293.25,290.53,292.05,46012.0,284.5426,284.7757,282.1343,283.6103,46012.0
2022-05-10 10:00:00,291.92,293.34,291.2,293.05,44529.0,283.4841,284.8631,282.7849,284.5814,44529.0
2022-05-10 10:10:00,293.31,293.43,291.98,292.7,26390.0,284.8339,284.9505,283.5424,284.2416,26390.0
2022-05-10 10:20:00,292.61,292.85,290.88,291.41,31572.0,284.1542,284.3872,282.4741,282.9888,31572.0
2022-05-10 10:30:00,291.38,291.56,290.12,290.49,35742.0,282.9597,283.1345,281.7361,282.0954,35742.0
2022-05-10 10:40:00,290.35,290.87,290.03,290.76,28723.0,281.9595,282.4644,281.6487,282.3576,28723.0
2022-05-10 10:50:00,290.59,291.46,290.4,290.71,30984.0,282.1925,283.0374,282.008,282.3091,30984.0
2022-05-10 11:00:00,290.6,291.0,290.01,290.2,44414.0,282.2022,282.5907,281.6293,281.8138,44414.0
2022-05-10 11:10:00,290.17,290.74,288.3,288.3,59464.0,281.7847,282.3382,279.9687,279.9687,59464.0
2022-05-10 11:20:00,288.46,289.41,287.79,288.49,21498.0,280.1241,281.0466,279.4734,280.1532,21498.0
2022-05-10 11:30:00,288.24,288.46,287.37,287.91,19001.0,279.9104,280.1241,279.0656,279.59,19001.0
2022-05-10 11:40:00,287.88,288.26,286.42,286.64,22892.0,279.5608,279.9299,278.143,278.3567,22892.0
2022-05-10 11:50:00,286.64,287.07,286.1,286.47,28725.0,278.3567,278.7742,277.8323,278.1916,28725.0
2022-05-10 12:00:00,286.49,286.82,285.74,285.86,22296.0,278.211,278.5315,277.4827,277.5992,22296.0
2022-05-10 12:10:00,285.86,286.75,285.0,285.85,32856.0,277.5992,278.4635,276.7641,277.5895,32856.0
2022-05-10 12:20:00,285.62,286.21,285.54,286.16,17599.0,277.3662,277.9391,277.2885,277.8905,17599.0
2022-05-10 12:30:00,286.06,286.12,285.09,285.09,25990.0,277.7934,277.8517,276.8515,276.8515,25990.0
2022-05-10 12:40:00,285.15,286.45,285.03,286.19,23480.0,276.9097,278.1722,276.7932,277.9197,23480.0
2022-05-10 12:50:00,285.95,286.4,285.42,286.05,10528.0,277.6866,278.1236,277.1719,277.7837,10528.0
2022-05-10 13:00:00,286.02,287.54,286.01,286.92,24867.0,277.7546,279.2307,277.7449,278.6286,24867.0
2022-05-10 13:10:00,286.84,286.84,285.39,285.7,21656.0,278.5509,278.5509,277.1428,277.4438,21656.0
2022-05-10 13:20:00,285.72,286.59,285.53,286.42,16198.0,277.4633,278.3081,277.2788,278.143,16198.0
2022-05-10 13:30:00,286.54,287.19,286.12,286.68,16055.0,278.2596,278.8908,277.8517,278.3955,16055.0
2022-05-10 13:40:00,286.82,287.93,286.78,287.7,17763.0,278.5315,279.6094,278.4926,279.386,17763.0
2022-05-10 13:50:00,287.4,288.09,287.16,287.8,23569.0,279.0947,279.7648,278.8616,279.4832,23569.0
2022-05-10 14:00:00,287.68,287.73,286.98,287.13,50439.0,279.3666,279.4152,278.6869,278.8325,50439.0
2022-05-10 14:10:00,287.16,287.33,286.33,287.29,25672.0,278.8616,279.0267,278.0556,278.9879,25672.0
2022-05-10 14:20:00,287.38,287.42,285.95,286.5,24153.0,279.0753,279.1141,277.6866,278.2207,24153.0
2022-05-10 14:30:00,286.39,286.93,286.23,286.48,13063.0,278.1139,278.6383,277.9585,278.2013,13063.0
2022-05-10 14:40:00,286.25,287.21,286.04,286.93,22795.0,277.9779,278.9102,277.774,278.6383,22795.0
2022-05-10 14:50:00,286.99,287.25,286.21,286.51,21829.0,278.6966,278.949,277.9391,278.2304,21829.0
2022-05-10 15:00:00,286.53,287.78,286.4,286.93,16292.0,278.2499,279.4637,278.1236,278.6383,16292.0
2022-05-10 15:10:00,286.84,287.59,286.71,287.27,22922.0,278.5509,279.2792,278.4247,278.9685,22922.0
2022-05-10 15:20:00,287.32,287.47,286.61,286.75,22400.0,279.017,279.1627,278.3275,278.4635,22400.0
2022-05-10 15:30:00,286.61,286.61,286.0,286.37,29200.0,278.3275,278.3275,277.7352,278.0945,29200.0
2022-05-10 15:40:00,286.37,286.9,286.12,286.52,46405.0,278.0945,278.6092,277.8517,278.2401,46405.0
2022-05-10 15:50:00,286.42,286.42,285.06,285.72,380117.0,278.143,278.143,276.8223,277.4633,380117.0
2022-05-11 09:30:00,283.67,288.11,283.0,286.36,75967.0,275.4725,279.7842,274.8219,278.0848,75967.0
2022-05-11 09:40:00,286.38,288.87,285.77,288.39,42495.0,278.1042,280.5222,277.5118,280.0561,42495.0
2022-05-11 09:50:00,288.2,290.24,287.8,290.05,40999.0,279.8716,281.8526,279.4832,281.6681,40999.0
2022-05-11 10:00:00,290.17,291.98,289.39,291.02,47668.0,281.7847,283.5424,281.0272,282.6101,47668.0
2022-05-11 10:10:00,291.35,291.61,290.26,290.75,23165.0,282.9306,283.1831,281.8721,282.3479,23165.0
2022-05-11 10:20:00,290.95,292.44,290.61,292.1,38110.0,282.5421,283.9891,282.212,283.6589,38110.0
2022-05-11 10:30:00,292.09,293.0,290.78,292.93,24506.0,283.6492,284.5329,282.377,284.4649,24506.0
2022-05-11 10:40:00,293.14,294.0,292.63,294.0,18333.0,284.6688,285.504,284.1736,285.504,18333.0
2022-05-11 10:50:00,294.03,294.28,293.0,293.0,22861.0,285.5331,285.7759,284.5329,284.5329,22861.0
2022-05-11 11:00:00,292.96,293.73,292.59,293.49,30082.0,284.494,285.2418,284.1347,285.0087,30082.0
2022-05-11 11:10:00,293.52,294.5,293.23,293.29,16968.0,285.0379,285.9895,284.7562,284.8145,16968.0
2022-05-11 11:20:00,293.17,293.57,292.67,293.0,13209.0,284.698,285.0864,284.2124,284.5329,13209.0
2022-05-11 11:30:00,292.88,294.1,292.82,294.1,13360.0,284.4164,285.6011,284.3581,285.6011,13360.0
2022-05-11 11:40:00,294.33,294.47,293.25,293.25,18008.0,285.8244,285.9604,284.7757,284.7757,18008.0
2022-05-11 11:50:00,293.33,293.33,292.55,293.08,16965.0,284.8533,284.8533,284.0959,284.6106,16965.0
2022-05-11 12:00:00,293.02,293.02,292.03,292.06,21499.0,284.5523,284.5523,283.5909,283.62,21499.0
2022-05-11 12:10:00,291.97,292.72,291.74,291.98,53934.0,283.5326,284.261,283.3093,283.5424,53934.0
2022-05-11 12:20:00,291.92,292.6,290.2,290.21,40888.0,283.4841,284.1444,281.8138,281.8235,40888.0
2022-05-11 12:30:00,290.33,290.98,289.55,289.99,33961.0,281.94,282.5713,281.1826,281.6099,33961.0
2022-05-11 12:40:00,289.75,290.35,289.7,290.15,19571.0,281.3768,281.9595,281.3282,281.7652,19571.0
2022-05-11 12:50:00,290.06,290.1,288.91,289.43,36861.0,281.6778,281.7167,280.5611,281.0661,36861.0
2022-05-11 13:00:00,289.52,289.53,288.57,288.71,20795.0,281.1534,281.1632,280.2309,280.3669,20795.0
2022-05-11 13:10:00,288.71,289.6,288.71,289.24,20258.0,280.3669,281.2311,280.3669,280.8815,20258.0
2022-05-11 13:20:00,289.13,289.87,288.79,288.91,15580.0,280.7747,281.4933,280.4445,280.5611,15580.0
2022-05-11 13:30:00,288.84,289.43,288.59,289.08,13241.0,280.4931,281.0661,280.2503,280.7262,13241.0
2022-05-11 13:40:00,289.04,289.19,287.38,287.72,25791.0,280.6873,280.833,279.0753,279.4055,25791.0
2022-05-11 13:50:00,287.87,288.01,286.69,286.88,26893.0,279.5511,279.6871,278.4052,278.5897,26893.0
2022-05-11 14:00:00,286.99,288.25,286.95,287.77,33265.0,278.6966,279.9201,278.6577,279.454,33265.0
2022-05-11 14:10:00,287.65,288.79,287.43,288.44,19369.0,279.3375,280.4445,279.1238,280.1047,19369.0
2022-05-11 14:20:00,288.59,289.26,287.8,288.05,23378.0,280.2503,280.901,279.4832,279.7259,23378.0
2022-05-11 14:30:00,287.97,289.3,287.22,289.24,17995.0,279.6482,280.9398,278.9199,280.8815,17995.0
2022-05-11 14:40:00,289.16,289.73,288.91,288.91,19451.0,280.8039,281.3574,280.5611,280.5611,19451.0
2022-05-11 14:50:00,289.13,289.13,287.54,288.01,18603.0,280.7747,280.7747,279.2307,279.6871,18603.0
2022-05-11 15:00:00,287.63,287.97,287.15,287.97,19244.0,279.3181,279.6482,278.8519,279.6482,19244.0
2022-05-11 15:10:00,287.98,288.62,287.04,287.67,19550.0,279.658,280.2795,278.7451,279.3569,19550.0
2022-05-11 15:20:00,287.48,288.18,287.23,287.73,19849.0,279.1724,279.8522,278.9296,279.4152,19849.0
2022-05-11 15:30:00,287.8,287.99,286.49,286.51,26540.0,279.4832,279.6677,278.211,278.2304,26540.0
2022-05-11 15:40:00,286.39,286.78,285.98,286.21,61400.0,278.1139,278.4926,277.7157,277.9391,61400.0
2022-05-11 15:50:00,286.38,286.79,286.08,286.66,129670.0,278.1042,278.5023,277.8129,278.3761,129670.0
2022-05-12 09:30:00,283.32,287.92,283.32,287.92,79914.0,275.1326,279.5997,275.1326,279.5997,79914.0
2022-05-12 09:40:00,287.7,289.29,287.24,288.66,36432.0,279.386,280.9301,278.9393,280.3183,36432.0
2022-05-12 09:50:00,288.54,289.05,286.48,286.77,28750.0,280.2018,280.697,278.2013,278.4829,28750.0
2022-05-12 10:00:00,286.53,286.69,284.64,286.17,38221.0,278.2499,278.4052,276.4145,277.9003,38221.0
2022-05-12 10:10:00,285.9,286.99,285.07,285.63,31551.0,277.6381,278.6966,276.832,277.3759,31551.0
2022-05-12 10:20:00,285.75,286.69,285.45,285.82,20748.0,277.4924,278.4052,277.2011,277.5604,20748.0
2022-05-12 10:30:00,285.88,288.08,285.3,288.07,23716.0,277.6186,279.7551,277.0554,279.7454,23716.0
2022-05-12 10:40:00,287.92,288.78,287.53,288.62,20991.0,279.5997,280.4348,279.221,280.2795,20991.0
2022-05-12 10:50:00,288.57,289.21,287.95,288.5,22522.0,280.2309,280.8524,279.6288,280.1629,22522.0
2022-05-12 11:00:00,288.47,289.69,288.03,289.44,27432.0,280.1338,281.3185,279.7065,281.0758,27432.0
2022-05-12 11:10:00,289.32,289.55,287.84,287.84,14421.0,280.9592,281.1826,279.522,279.522,14421.0
2022-05-12 11:20:00,287.61,287.85,286.94,287.0,11814.0,279.2986,279.5317,278.648,278.7063,11814.0
2022-05-12 11:30:00,286.96,287.22,286.36,287.19,10715.0,278.6674,278.9199,278.0848,278.8908,10715.0
2022-05-12 11:40:00,287.16,287.49,286.32,286.73,15468.0,278.8616,279.1821,278.0459,278.4441,15468.0
2022-05-12 11:50:00,286.67,287.33,286.43,287.17,32286.0,278.3858,279.0267,278.1527,278.8714,32286.0
2022-05-12 12:00:00,287.19,288.08,287.07,287.9,38090.0,278.8908,279.7551,278.7742,279.5803,38090.0
2022-05-12 12:10:00,287.61,288.15,287.31,287.56,27311.0,279.2986,279.823,279.0073,279.2501,27311.0
2022-05-12 12:20:00,287.56,287.56,286.71,287.05,28392.0,279.2501,279.2501,278.4247,278.7548,28392.0
2022-05-12 12:30:00,287.14,287.58,286.56,287.19,51562.0,278.8422,279.2695,278.279,278.8908,51562.0
2022-05-12 12:40:00,287.08,287.29,286.37,286.88,17604.0,278.784,278.9879,278.0945,278.5897,17604.0
2022-05-12 12:50:00,286.74,287.12,286.3,286.92,16653.0,278.4538,278.8228,278.0265,278.6286,16653.0
2022-05-12 13:00:00,287.07,287.52,286.64,287.22,9818.0,278.7742,279.2112,278.3567,278.9199,9818.0
2022-05-12 13:10:00,287.39,288.47,287.39,287.75,17553.0,279.085,280.1338,279.085,279.4346,17553.0
2022-05-12 13:20:00,287.68,287.82,286.83,287.3,27295.0,279.3666,279.5026,278.5412,278.9976,27295.0
2022-05-12 13:30:00,287.31,287.87,287.24,287.61,14547.0,279.0073,279.5511,278.9393,279.2986,14547.0
2022-05-12 13:40:00,287.82,288.48,287.66,288.09,25319.0,279.5026,280.1435,279.3472,279.7648,25319.0
2022-05-12 13:50:00,288.2,289.12,288.11,288.98,23012.0,279.8716,280.765,279.7842,280.6291,23012.0
2022-05-12 14:00:00,289.22,290.17,289.12,289.72,28910.0,280.8621,281.7847,280.765,281.3477,28910.0
2022-05-12 14:10:00,289.83,289.99,289.27,289.74,23101.0,281.4545,281.6099,280.9107,281.3671,23101.0
2022-05-12 14:20:00,289.76,289.97,289.39,289.56,44715.0,281.3865,281.5904,281.0272,281.1923,44715.0
2022-05-12 14:30:00,289.4,289.54,287.82,287.9,31472.0,281.0369,281.1729,279.5026,279.5803,31472.0
2022-05-12 14:40:00,287.88,288.54,287.72,288.25,20198.0,279.5608,280.2018,279.4055,279.9201,20198.0
2022-05-12 14:50:00,288.15,288.79,288.03,288.54,12529.0,279.823,280.4445,279.7065,280.2018,12529.0
2022-05-12 15:00:00,288.71,289.01,288.2,288.32,17934.0,280.3669,280.6582,279.8716,279.9881,17934.0
2022-05-12 15:10:00,288.32,289.21,287.78,289.11,19041.0,279.9881,280.8524,279.4637,280.7553,19041.0
2022-05-12 15:20:00,289.04,290.35,288.99,289.52,31420.0,280.6873,281.9595,280.6388,281.1534,31420.0
2022-05-12 15:30:00,289.64,290.36,289.54,290.26,36351.0,281.27,281.9692,281.1729,281.8721,36351.0
2022-05-12 15:40:00,290.48,291.55,290.27,291.05,72018.0,282.0857,283.1248,281.8818,282.6392,72018.0
2022-05-12 15:50:00,291.2,291.99,290.48,291.8,177188.0,282.7849,283.5521,282.0857,283.3676,177188.0
2022-05-13 09:30:00,292.63,292.63,290.71,291.21,92615.0,285.1285,285.1285,283.2577,283.7449,92615.0
2022-05-13 09:40:00,290.77,290.99,286.51,287.61,85953.0,283.3162,283.5306,279.1654,280.2372,85953.0
2022-05-13 09:50:00,287.53,289.17,287.41,289.0,37579.0,280.1593,281.7572,280.0423,281.5916,37579.0
2022-05-13 10:00:00,288.95,289.61,288.7,288.89,40477.0,281.5429,282.1859,281.2993,281.4844,40477.0
2022-05-13 10:10:00,288.93,290.35,288.9,290.08,40254.0,281.5234,282.907,281.4941,282.6439,40254.0
2022-05-13 10:20:00,289.95,290.91,289.95,290.29,35096.0,282.5172,283.4526,282.5172,282.8485,35096.0
2022-05-13 10:30:00,290.19,290.71,289.75,290.03,23624.0,282.7511,283.2577,282.3223,282.5952,23624.0
2022-05-13 10:40:00,290.17,290.42,289.1,289.84,19581.0,282.7316,282.9752,281.689,282.41,19581.0
2022-05-13 10:50:00,289.5,290.29,289.46,289.46,26474.0,282.0788,282.8485,282.0398,282.0398,26474.0
2022-05-13 11:00:00,289.46,290.21,288.95,289.03,18113.0,282.0398,282.7706,281.5429,281.6208,18113.0
2022-05-13 11:10:00,289.09,289.3,288.43,288.6,29260.0,281.6793,281.8839,281.0362,281.2018,29260.0
2022-05-13 11:20:00,288.75,289.05,288.3,288.98,17350.0,281.348,281.6403,280.9095,281.5721,17350.0
2022-05-13 11:30:00,288.92,289.55,288.78,288.87,20355.0,281.5136,282.1275,281.3772,281.4649,20355.0
2022-05-13 11:40:00,288.86,288.86,288.0,288.37,31946.0,281.4552,281.4552,280.6172,280.9777,31946.0
2022-05-13 11:50:00,288.36,288.89,288.15,288.55,23830.0,280.968,281.4844,280.7634,281.1531,23830.0
2022-05-13 12:00:00,288.4,289.33,287.92,289.28,13079.0,281.007,281.9131,280.5393,281.8644,13079.0
2022-05-13 12:10:00,289.33,289.66,289.03,289.66,11805.0,281.9131,282.2347,281.6208,282.2347,11805.0
2022-05-13 12:20:00,289.63,289.86,289.38,289.81,9236.0,282.2054,282.4295,281.9618,282.3808,9236.0
2022-05-13 12:30:00,289.94,290.16,289.56,289.79,15648.0,282.5075,282.7218,282.1372,282.3613,15648.0
2022-05-13 12:40:00,289.71,290.01,289.6,289.73,13712.0,282.2834,282.5757,282.1762,282.3029,13712.0
2022-05-13 12:50:00,289.66,289.7,288.82,289.63,10694.0,282.2347,282.2736,281.4162,282.2054,10694.0
2022-05-13 13:00:00,289.64,289.73,289.24,289.25,8942.0,282.2152,282.3029,281.8254,281.8352,8942.0
2022-05-13 13:10:00,289.34,289.93,289.19,289.76,18516.0,281.9229,282.4977,281.7767,282.3321,18516.0
2022-05-13 13:20:00,289.84,289.91,289.23,289.23,8185.0,282.41,282.4782,281.8157,281.8157,8185.0
2022-05-13 13:30:00,289.42,289.81,289.4,289.65,9314.0,282.0008,282.3808,281.9813,282.2249,9314.0
2022-05-13 13:40:00,289.45,289.45,288.95,289.34,10402.0,282.03,282.03,281.5429,281.9229,10402.0
2022-05-13 13:50:00,289.47,289.78,289.04,289.04,11993.0,282.0495,282.3516,281.6305,281.6305,11993.0
2022-05-13 14:00:00,289.02,289.28,288.06,288.43,14626.0,281.6111,281.8644,280.6757,281.0362,14626.0
2022-05-13 14:10:00,288.33,288.82,288.23,288.82,14888.0,280.9387,281.4162,280.8413,281.4162,14888.0
2022-05-13 14:20:00,288.8,289.11,288.08,288.35,10728.0,281.3967,281.6988,280.6952,280.9582,10728.0
2022-05-13 14:30:00,288.35,289.01,288.28,288.32,8001.0,280.9582,281.6013,280.89,280.929,8001.0
2022-05-13 14:40:00,288.22,288.59,287.7,287.96,13210.0,280.8316,281.1921,280.3249,280.5782,13210.0
2022-05-13 14:50:00,287.85,288.7,287.84,288.47,11939.0,280.4711,281.2993,280.4613,281.0752,11939.0
2022-05-13 15:00:00,288.48,290.54,288.48,290.34,126683.0,281.0849,283.0921,281.0849,282.8972,126683.0
2022-05-13 15:10:00,290.26,291.86,289.64,291.74,79582.0,282.8193,284.3783,282.2152,284.2613,79582.0
2022-05-13 15:20:00,291.72,292.8,291.53,292.3,71703.0,284.2418,285.2942,284.0567,284.807,71703.0
2022-05-13 15:30:00,292.3,292.3,291.0,291.34,64008.0,284.807,284.807,283.5403,283.8716,64008.0
2022-05-13 15:40:00,291.27,291.8,290.87,291.15,35855.0,283.8034,284.3198,283.4136,283.6865,35855.0
2022-05-13 15:50:00,291.25,291.71,290.39,291.64,102560.0,283.7839,284.2321,282.9459,284.1639,102560.0
2022-05-16 09:30:00,292.11,299.05,291.6,297.28,113939.0,284.6218,291.3839,284.1249,289.6593,113939.0
2022-05-16 09:40:00,297.3,302.35,296.44,301.03,183420.0,289.6788,294.5994,288.8409,293.3132,183420.0
2022-05-16 09:50:00,301.04,303.22,299.5,301.99,124948.0,293.3229,295.447,291.8224,294.2486,124948.0
2022-05-16 10:00:00,302.13,307.98,301.42,307.38,364618.0,294.385,300.085,293.6932,299.5004,364618.0
2022-05-16 10:10:00,307.3,308.76,306.64,307.49,191684.0,299.4225,300.845,298.7794,299.6076,191684.0
2022-05-16 10:20:00,307.42,308.75,305.62,306.58,166135.0,299.5394,300.8353,297.7855,298.7209,166135.0
2022-05-16 10:30:00,306.51,309.44,306.14,309.22,129538.0,298.6527,301.5076,298.2922,301.2932,129538.0
2022-05-16 10:40:00,309.18,309.18,304.94,305.47,90756.0,301.2543,301.2543,297.123,297.6394,90756.0
2022-05-16 10:50:00,305.41,306.73,304.98,305.34,63017.0,297.5809,298.8671,297.1619,297.5127,63017.0
2022-05-16 11:00:00,305.28,305.51,304.16,304.94,64310.0,297.4542,297.6783,296.363,297.123,64310.0
2022-05-16 11:10:00,304.92,305.05,302.36,302.88,88314.0,297.1035,297.2301,294.6091,295.1158,88314.0
2022-05-16 11:20:00,303.02,303.22,302.47,302.99,54010.0,295.2522,295.447,294.7163,295.2229,54010.0
2022-05-16 11:30:00,303.04,303.24,302.16,302.73,57140.0,295.2717,295.4665,294.4142,294.9696,57140.0
2022-05-16 11:40:00,302.66,303.18,302.11,302.95,29302.0,294.9014,295.4081,294.3655,295.184,29302.0
2022-05-16 11:50:00,302.94,303.22,302.53,302.83,38726.0,295.1742,295.447,294.7747,295.067,38726.0
2022-05-16 12:00:00,302.98,303.19,301.82,302.27,34576.0,295.2132,295.4178,294.0829,294.5214,34576.0
2022-05-16 12:10:00,302.12,302.33,301.34,301.54,69096.0,294.3752,294.5799,293.6152,293.8101,69096.0
2022-05-16 12:20:00,301.52,302.02,301.13,301.78,33309.0,293.7906,294.2778,293.4106,294.044,33309.0
2022-05-16 12:30:00,301.77,302.67,301.77,302.17,47332.0,294.0342,294.9111,294.0342,294.424,47332.0
2022-05-16 12:40:00,302.17,302.23,300.86,300.87,26330.0,294.424,294.4824,293.1475,293.1573,26330.0
2022-05-16 12:50:00,300.96,301.77,300.8,301.37,39573.0,293.245,294.0342,293.0891,293.6445,39573.0
2022-05-16 13:00:00,301.44,302.15,301.44,301.85,23069.0,293.7127,294.4045,293.7127,294.1122,23069.0
2022-05-16 13:10:00,301.81,303.45,301.68,302.38,67887.0,294.0732,295.6712,293.9465,294.6286,67887.0
2022-05-16 13:20:00,302.34,303.44,302.0,303.03,38244.0,294.5896,295.6614,294.2583,295.2619,38244.0
2022-05-16 13:30:00,303.06,303.25,302.61,302.69,31553.0,295.2911,295.4763,294.8527,294.9306,31553.0
2022-05-16 13:40:00,302.57,303.48,302.48,303.18,44755.0,294.8137,295.7004,294.726,295.4081,44755.0
2022-05-16 13:50:00,303.19,303.2,301.4,301.8,51203.0,295.4178,295.4276,293.6737,294.0634,51203.0
2022-05-16 14:00:00,301.8,302.03,301.46,301.81,49082.0,294.0634,294.2876,293.7322,294.0732,49082.0
2022-05-16 14:10:00,301.82,301.88,300.55,300.81,61853.0,294.0829,294.1414,292.8455,293.0988,61853.0
2022-05-16 14:20:00,300.92,301.62,300.89,301.31,48120.0,293.206,293.8881,293.1768,293.586,48120.0
2022-05-16 14:30:00,301.38,301.54,300.69,300.69,29606.0,293.6542,293.8101,292.9819,292.9819,29606.0
2022-05-16 14:40:00,300.69,301.17,300.09,300.48,29952.0,292.9819,293.4496,292.3973,292.7773,29952.0
2022-05-16 14:50:00,300.7,300.87,300.32,300.39,16618.0,292.9916,293.1573,292.6214,292.6896,16618.0
2022-05-16 15:00:00,300.31,301.23,300.31,300.79,24123.0,292.6116,293.5081,292.6116,293.0793,24123.0
2022-05-16 15:10:00,300.64,300.65,299.28,299.64,41761.0,292.9332,292.9429,291.608,291.9588,41761.0
2022-05-16 15:20:00,299.58,300.23,298.82,300.0,78822.0,291.9004,292.5337,291.1598,292.3096,78822.0
2022-05-16 15:30:00,300.04,300.64,299.9,300.19,62328.0,292.3486,292.9332,292.2122,292.4947,62328.0
2022-05-16 15:40:00,300.21,300.41,299.3,299.39,98791.0,292.5142,292.7091,291.6275,291.7152,98791.0
2022-05-16 15:50:00,299.59,300.36,298.86,299.72,186661.0,291.9101,292.6604,291.1988,292.0368,186661.0
2022-05-17 09:30:00,300.0,301.52,293.39,295.15,156891.0,292.3096,293.7906,285.869,287.5839,156891.0
2022-05-17 09:40:00,295.13,297.25,294.86,296.24,104963.0,287.5644,289.6301,287.3014,288.646,104963.0
2022-05-17 09:50:00,296.26,299.68,296.23,299.62,36149.0,288.6655,291.9978,288.6362,291.9393,36149.0
2022-05-17 10:00:00,299.37,302.86,299.37,302.14,54753.0,291.6957,295.0963,291.6957,294.3947,54753.0
2022-05-17 10:10:00,302.04,303.4,301.92,302.5,40973.0,294.2973,295.6224,294.1804,294.7455,40973.0
2022-05-17 10:20:00,302.47,303.0,301.39,301.66,39023.0,294.7163,295.2327,293.664,293.927,39023.0
2022-05-17 10:30:00,301.79,302.93,301.55,301.79,30740.0,294.0537,295.1645,293.8199,294.0537,30740.0
2022-05-17 10:40:00,301.72,302.09,301.29,301.92,31033.0,293.9855,294.346,293.5665,294.1804,31033.0
2022-05-17 10:50:00,301.84,302.15,300.76,302.05,33444.0,294.1024,294.4045,293.0501,294.307,33444.0
2022-05-17 11:00:00,302.1,302.2,300.99,301.21,22178.0,294.3558,294.4532,293.2742,293.4886,22178.0
2022-05-17 11:10:00,301.29,301.73,300.61,300.75,69613.0,293.5665,293.9952,292.904,293.0404,69613.0
2022-05-17 11:20:00,300.67,301.55,300.56,301.36,20187.0,292.9624,293.8199,292.8552,293.6347,20187.0
2022-05-17 11:30:00,301.31,301.8,300.56,300.56,23324.0,293.586,294.0634,292.8552,292.8552,23324.0
2022-05-17 11:40:00,300.56,301.31,300.25,300.75,16224.0,292.8552,293.586,292.5532,293.0404,16224.0
2022-05-17 11:50:00,300.68,301.29,300.42,301.18,18730.0,292.9722,293.5665,292.7188,293.4593,18730.0
2022-05-17 12:00:00,301.19,301.34,300.68,300.93,19436.0,293.4691,293.6152,292.9722,293.2158,19436.0
2022-05-17 12:10:00,300.75,300.84,300.34,300.55,12110.0,293.0404,293.1281,292.6409,292.8455,12110.0
2022-05-17 12:20:00,300.55,300.95,300.42,300.91,9142.0,292.8455,293.2352,292.7188,293.1963,9142.0
2022-05-17 12:30:00,300.82,301.64,300.58,301.5,30818.0,293.1086,293.9076,292.8747,293.7711,30818.0
2022-05-17 12:40:00,301.45,301.83,301.19,301.56,16016.0,293.7224,294.0927,293.4691,293.8296,16016.0
2022-05-17 12:50:00,301.65,301.7,300.86,301.14,13623.0,293.9173,293.966,293.1475,293.4204,13623.0
2022-05-17 13:00:00,301.16,301.31,300.92,301.0,17545.0,293.4399,293.586,293.206,293.284,17545.0
2022-05-17 13:10:00,300.94,301.2,300.69,301.07,12796.0,293.2255,293.4788,292.9819,293.3522,12796.0
2022-05-17 13:20:00,301.09,301.16,300.04,300.09,20190.0,293.3717,293.4399,292.3486,292.3973,20190.0
2022-05-17 13:30:00,300.15,300.59,299.48,300.59,28788.0,292.4557,292.8845,291.8029,292.8845,28788.0
2022-05-17 13:40:00,300.59,301.14,300.38,301.13,12982.0,292.8845,293.4204,292.6799,293.4106,12982.0
2022-05-17 13:50:00,301.15,301.23,300.67,300.68,40570.0,293.4301,293.5081,292.9624,292.9722,40570.0
2022-05-17 14:00:00,300.63,300.8,299.73,300.58,17046.0,292.9234,293.0891,292.0465,292.8747,17046.0
2022-05-17 14:10:00,300.44,300.46,298.71,298.9,24582.0,292.7383,292.7578,291.0527,291.2378,24582.0
2022-05-17 14:20:00,299.01,299.27,298.04,298.68,17795.0,291.345,291.5983,290.3998,291.0234,17795.0
2022-05-17 14:30:00,298.68,298.9,297.91,298.53,29701.0,291.0234,291.2378,290.2732,290.8773,29701.0
2022-05-17 14:40:00,298.66,299.86,298.4,299.77,21536.0,291.0039,292.1732,290.7506,292.0855,21536.0
2022-05-17 14:50:00,300.0,300.14,299.33,299.75,18266.0,292.3096,292.446,291.6568,292.066,18266.0
2022-05-17 15:00:00,299.63,300.85,299.48,300.32,44022.0,291.9491,293.1378,291.8029,292.6214,44022.0
2022-05-17 15:10:00,300.13,301.18,300.13,300.95,30601.0,292.4363,293.4593,292.4363,293.2352,30601.0
2022-05-17 15:20:00,300.9,301.24,300.74,301.23,19758.0,293.1865,293.5178,293.0306,293.5081,19758.0
2022-05-17 15:30:00,301.18,301.38,300.92,300.93,25386.0,293.4593,293.6542,293.206,293.2158,25386.0
2022-05-17 15:40:00,300.94,301.67,300.68,300.95,46182.0,293.2255,293.9368,292.9722,293.2352,46182.0
2022-05-17 15:50:00,301.06,301.73,300.97,301.58,177746.0,293.3424,293.9952,293.2547,293.8491,177746.0
2022-05-18 09:30:00,300.0,302.6,300.0,300.87,56262.0,292.3096,294.8429,292.3096,293.1573,56262.0
2022-05-18 09:40:00,300.87,301.29,298.26,298.95,33654.0,293.1573,293.5665,290.6142,291.2865,33654.0
2022-05-18 09:50:00,298.93,299.04,297.12,297.29,25196.0,291.267,291.3742,289.5034,289.6691,25196.0
2022-05-18 10:00:00,297.46,297.75,295.85,295.86,32697.0,289.8347,290.1173,288.266,288.2757,32697.0
2022-05-18 10:10:00,295.75,297.27,295.5,296.91,40234.0,288.1685,289.6496,287.9249,289.2988,40234.0
2022-05-18 10:20:00,296.88,297.33,295.85,296.12,25440.0,289.2696,289.708,288.266,288.5291,25440.0
2022-05-18 10:30:00,296.1,296.16,295.49,295.65,21745.0,288.5096,288.568,287.9152,288.0711,21745.0
2022-05-18 10:40:00,295.67,296.5,295.46,295.72,16936.0,288.0906,288.8993,287.886,288.1393,16936.0
2022-05-18 10:50:00,295.61,295.72,295.1,295.41,22369.0,288.0321,288.1393,287.5352,287.8373,22369.0
2022-05-18 11:00:00,295.56,295.91,294.81,294.96,26715.0,287.9834,288.3244,287.2526,287.3988,26715.0
2022-05-18 11:10:00,294.85,296.48,294.56,296.42,89833.0,287.2916,288.8798,287.009,288.8214,89833.0
2022-05-18 11:20:00,296.45,297.38,296.2,296.56,33426.0,288.8506,289.7568,288.607,288.9578,33426.0
2022-05-18 11:30:00,296.7,296.97,296.03,296.79,22965.0,289.0942,289.3573,288.4414,289.1819,22965.0
2022-05-18 11:40:00,296.65,297.3,296.24,296.44,18993.0,289.0455,289.6788,288.646,288.8409,18993.0
2022-05-18 11:50:00,296.36,297.32,296.3,297.23,21989.0,288.7629,289.6983,288.7044,289.6106,21989.0
2022-05-18 12:00:00,297.13,297.19,296.12,296.23,16651.0,289.5132,289.5716,288.5291,288.6362,16651.0
2022-05-18 12:10:00,296.34,297.59,296.26,297.1,15262.0,288.7434,289.9614,288.6655,289.4839,15262.0
2022-05-18 12:20:00,297.18,298.15,296.85,297.82,25405.0,289.5619,290.507,289.2403,290.1855,25405.0
2022-05-18 12:30:00,297.81,298.33,297.64,297.97,14936.0,290.1757,290.6824,290.0101,290.3316,14936.0
2022-05-18 12:40:00,297.91,298.17,297.39,298.12,12055.0,290.2732,290.5265,289.7665,290.4778,12055.0
2022-05-18 12:50:00,298.21,298.52,297.89,298.24,10777.0,290.5655,290.8675,290.2537,290.5947,10777.0
2022-05-18 13:00:00,298.21,298.21,296.53,296.54,13175.0,290.5655,290.5655,288.9285,288.9383,13175.0
2022-05-18 13:10:00,296.64,296.83,296.33,296.41,11779.0,289.0357,289.2209,288.7337,288.8116,11779.0
2022-05-18 13:20:00,296.35,296.85,296.35,296.72,9833.0,288.7532,289.2403,288.7532,289.1137,9833.0
2022-05-18 13:30:00,296.63,297.05,296.25,297.05,16164.0,289.026,289.4352,288.6557,289.4352,16164.0
2022-05-18 13:40:00,296.98,297.02,296.02,296.11,9962.0,289.367,289.406,288.4316,288.5193,9962.0
2022-05-18 13:50:00,296.11,296.45,295.54,296.25,27252.0,288.5193,288.8506,287.9639,288.6557,27252.0
2022-05-18 14:00:00,296.29,296.62,296.29,296.59,13301.0,288.6947,289.0162,288.6947,288.987,13301.0
2022-05-18 14:10:00,296.63,296.86,296.02,296.6,15145.0,289.026,289.2501,288.4316,288.9967,15145.0
2022-05-18 14:20:00,296.64,297.18,296.3,297.01,21290.0,289.0357,289.5619,288.7044,289.3962,21290.0
2022-05-18 14:30:00,296.87,296.94,295.62,295.94,24218.0,289.2598,289.328,288.0419,288.3537,24218.0
2022-05-18 14:40:00,296.02,296.14,294.8,295.46,26837.0,288.4316,288.5485,287.2429,287.886,26837.0
2022-05-18 14:50:00,295.62,295.83,295.35,295.39,12489.0,288.0419,288.2465,287.7788,287.8178,12489.0
2022-05-18 15:00:00,295.34,295.55,294.33,294.63,21898.0,287.769,287.9737,286.7849,287.0773,21898.0
2022-05-18 15:10:00,294.7,295.31,294.7,295.29,23619.0,287.1455,287.7398,287.1455,287.7203,23619.0
2022-05-18 15:20:00,295.2,295.45,294.24,294.35,27467.0,287.6326,287.8762,286.6972,286.8044,27467.0
2022-05-18 15:30:00,294.42,295.33,294.03,295.01,34783.0,286.8726,287.7593,286.4926,287.4475,34783.0
2022-05-18 15:40:00,295.12,295.32,294.15,294.4,52674.0,287.5547,287.7496,286.6096,286.8531,52674.0
2022-05-18 15:50:00,294.34,295.73,294.25,295.42,148140.0,286.7947,288.1491,286.707,287.847,148140.0
2022-05-19 09:30:00,293.58,293.58,290.09,291.57,99882.0,286.0542,286.0542,282.6536,284.0957,99882.0
2022-05-19 09:40:00,291.51,292.72,291.01,291.7,51907.0,284.0372,285.2162,283.55,284.2224,51907.0
2022-05-19 09:50:00,291.53,291.53,285.5,285.5,99194.0,284.0567,284.0567,278.1813,278.1813,99194.0
2022-05-19 10:00:00,286.44,286.8,285.44,286.8,55707.0,279.0972,279.448,278.1228,279.448,55707.0
2022-05-19 10:10:00,286.8,288.58,286.43,288.48,44277.0,279.448,281.1823,279.0875,281.0849,44277.0
2022-05-19 10:20:00,288.49,289.74,288.38,288.87,42469.0,281.0946,282.3126,280.9875,281.4649,42469.0
2022-05-19 10:30:00,288.94,288.94,287.96,288.33,41987.0,281.5331,281.5331,280.5782,280.9387,41987.0
2022-05-19 10:40:00,288.33,289.72,287.92,288.85,21663.0,280.9387,282.2931,280.5393,281.4454,21663.0
2022-05-19 10:50:00,288.81,289.28,288.03,288.33,30597.0,281.4064,281.8644,280.6464,280.9387,30597.0
2022-05-19 11:00:00,288.44,288.69,287.0,287.3,38093.0,281.0459,281.2895,279.6428,279.9352,38093.0
2022-05-19 11:10:00,287.15,287.64,286.24,286.79,40325.0,279.789,280.2664,278.9023,279.4382,40325.0
2022-05-19 11:20:00,286.78,287.08,286.24,286.81,22844.0,279.4285,279.7208,278.9023,279.4577,22844.0
2022-05-19 11:30:00,286.96,288.73,286.96,288.49,23490.0,279.6039,281.3285,279.6039,281.0946,23490.0
2022-05-19 11:40:00,288.53,289.61,288.51,288.78,22559.0,281.1336,282.1859,281.1141,281.3772,22559.0
2022-05-19 11:50:00,288.97,288.98,287.42,287.9,18540.0,281.5623,281.5721,280.0521,280.5198,18540.0
2022-05-19 12:00:00,287.96,288.63,287.51,288.42,8225.0,280.5782,281.2311,280.1398,281.0264,8225.0
2022-05-19 12:10:00,288.43,288.89,288.07,288.36,19916.0,281.0362,281.4844,280.6854,280.968,19916.0
2022-05-19 12:20:00,288.06,288.23,287.19,287.73,25811.0,280.6757,280.8413,279.828,280.3541,25811.0
2022-05-19 12:30:00,287.5,287.54,286.49,286.64,45756.0,280.13,280.169,279.1459,279.2921,45756.0
2022-05-19 12:40:00,286.68,286.69,285.17,285.39,21770.0,279.331,279.3408,277.8598,278.0741,21770.0
2022-05-19 12:50:00,285.44,286.3,285.3,286.23,38126.0,278.1228,278.9608,277.9864,278.8926,38126.0
2022-05-19 13:00:00,286.19,286.23,285.14,285.76,17040.0,278.8536,278.8926,277.8305,278.4346,17040.0
2022-05-19 13:10:00,285.65,286.08,285.29,285.96,24302.0,278.3274,278.7464,277.9767,278.6295,24302.0
2022-05-19 13:20:00,286.04,287.09,285.91,286.88,20347.0,278.7075,279.7305,278.5808,279.5259,20347.0
2022-05-19 13:30:00,286.9,287.18,286.11,287.09,18222.0,279.5454,279.8182,278.7757,279.7305,18222.0
2022-05-19 13:40:00,287.02,287.19,285.74,285.82,22595.0,279.6623,279.828,278.4151,278.4931,22595.0
2022-05-19 13:50:00,285.92,286.44,285.79,286.27,39294.0,278.5905,279.0972,278.4639,278.9316,39294.0
2022-05-19 14:00:00,286.26,286.27,285.61,286.18,23667.0,278.9218,278.9316,278.2885,278.8439,23667.0
2022-05-19 14:10:00,286.2,286.68,286.0,286.0,26247.0,278.8634,279.331,278.6685,278.6685,26247.0
2022-05-19 14:20:00,286.0,286.35,285.0,285.23,48643.0,278.6685,279.0095,277.6941,277.9182,48643.0
2022-05-19 14:30:00,285.27,285.43,285.01,285.19,39616.0,277.9572,278.1131,277.7039,277.8792,39616.0
2022-05-19 14:40:00,285.13,286.02,284.96,285.98,29657.0,277.8208,278.688,277.6551,278.649,29657.0
2022-05-19 14:50:00,286.08,286.74,285.8,286.74,21940.0,278.7464,279.3895,278.4736,279.3895,21940.0
2022-05-19 15:00:00,286.84,288.3,286.71,287.54,24067.0,279.4869,280.9095,279.3603,280.169,24067.0
2022-05-19 15:10:00,287.43,287.64,286.54,286.66,36809.0,280.0618,280.2664,279.1946,279.3116,36809.0
2022-05-19 15:20:00,286.52,286.63,285.76,285.78,28001.0,279.1751,279.2823,278.4346,278.4541,28001.0
2022-05-19 15:30:00,285.71,286.1,284.37,284.51,78402.0,278.3859,278.7659,277.0803,277.2167,78402.0
2022-05-19 15:40:00,284.56,285.7,284.49,285.67,131150.0,277.2654,278.3762,277.1972,278.3469,131150.0
2022-05-19 15:50:00,285.75,286.68,285.25,286.28,226435.0,278.4249,279.331,277.9377,278.9413,226435.0
2022-05-20 09:30:00,290.73,293.31,288.92,291.31,181706.0,283.2772,285.7911,281.5136,283.8424,181706.0
2022-05-20 09:40:00,292.08,295.78,291.75,295.64,89399.0,284.5926,288.1978,284.2711,288.0614,89399.0
2022-05-20 09:50:00,295.75,297.31,294.76,296.12,63452.0,288.1685,289.6885,287.2039,288.5291,63452.0
2022-05-20 10:00:00,296.25,298.94,296.08,297.69,99930.0,288.6557,291.2768,288.4901,290.0588,99930.0
2022-05-20 10:10:00,297.69,297.69,295.5,296.85,63038.0,290.0588,290.0588,287.9249,289.2403,63038.0
2022-05-20 10:20:00,296.85,297.31,296.35,296.81,33935.0,289.2403,289.6885,288.7532,289.2014,33935.0
2022-05-20 10:30:00,296.7,297.11,295.01,295.63,39946.0,289.0942,289.4937,287.4475,288.0516,39946.0
2022-05-20 10:40:00,295.5,297.92,295.48,297.24,35983.0,287.9249,290.2829,287.9055,289.6203,35983.0
2022-05-20 10:50:00,297.27,297.28,296.31,296.37,28769.0,289.6496,289.6593,288.7142,288.7726,28769.0
2022-05-20 11:00:00,296.24,297.29,296.24,296.62,42032.0,288.646,289.6691,288.646,289.0162,42032.0
2022-05-20 11:10:00,296.61,296.83,294.84,294.85,48740.0,289.0065,289.2209,287.2819,287.2916,48740.0
2022-05-20 11:20:00,294.74,295.46,294.53,294.91,30891.0,287.1844,287.886,286.9798,287.3501,30891.0
2022-05-20 11:30:00,294.75,295.32,294.33,294.43,17146.0,287.1942,287.7496,286.7849,286.8824,17146.0
2022-05-20 11:40:00,294.43,295.46,294.43,295.4,16602.0,286.8824,287.886,286.8824,287.8275,16602.0
2022-05-20 11:50:00,295.41,296.47,295.26,296.01,21299.0,287.8373,288.8701,287.6911,288.4219,21299.0
2022-05-20 12:00:00,296.0,296.21,294.68,294.74,13944.0,288.4121,288.6167,287.126,287.1844,13944.0
2022-05-20 12:10:00,294.5,295.75,293.72,295.41,16664.0,286.9506,288.1685,286.1906,287.8373,16664.0
2022-05-20 12:20:00,295.49,295.99,295.18,295.59,18459.0,287.9152,288.4024,287.6132,288.0126,18459.0
2022-05-20 12:30:00,295.41,295.64,294.64,294.95,18673.0,287.8373,288.0614,287.087,287.389,18673.0
2022-05-20 12:40:00,294.88,295.27,294.05,295.27,17958.0,287.3208,287.7008,286.5121,287.7008,17958.0
2022-05-20 12:50:00,295.37,295.54,294.94,295.29,16135.0,287.7983,287.9639,287.3793,287.7203,16135.0
2022-05-20 13:00:00,295.39,295.4,294.48,294.63,16942.0,287.8178,287.8275,286.9311,287.0773,16942.0
2022-05-20 13:10:00,294.77,295.06,293.7,293.99,27905.0,287.2137,287.4962,286.1711,286.4537,27905.0
2022-05-20 13:20:00,293.93,294.0,293.19,293.35,20728.0,286.3952,286.4634,285.6742,285.8301,20728.0
2022-05-20 13:30:00,293.48,294.18,293.27,294.14,19900.0,285.9567,286.6388,285.7521,286.5998,19900.0
2022-05-20 13:40:00,293.88,295.0,293.64,294.55,15157.0,286.3465,287.4378,286.1126,286.9993,15157.0
2022-05-20 13:50:00,294.61,295.01,294.13,294.29,16932.0,287.0578,287.4475,286.5901,286.746,16932.0
2022-05-20 14:00:00,294.38,294.9,294.26,294.57,17576.0,286.8337,287.3403,286.7167,287.0188,17576.0
2022-05-20 14:10:00,294.66,294.94,294.09,294.43,15358.0,287.1065,287.3793,286.5511,286.8824,15358.0
2022-05-20 14:20:00,294.55,294.6,293.66,294.46,25623.0,286.9993,287.048,286.1321,286.9116,25623.0
2022-05-20 14:30:00,294.5,295.49,294.45,295.11,25622.0,286.9506,287.9152,286.9019,287.5449,25622.0
2022-05-20 14:40:00,295.16,297.11,295.16,297.03,41572.0,287.5937,289.4937,287.5937,289.4157,41572.0
2022-05-20 14:50:00,297.03,298.09,296.73,297.33,65745.0,289.4157,290.4486,289.1234,289.708,65745.0
2022-05-20 15:00:00,297.53,297.85,296.85,297.56,47907.0,289.9029,290.2147,289.2403,289.9321,47907.0
2022-05-20 15:10:00,297.55,297.65,295.6,295.6,29169.0,289.9224,290.0198,288.0224,288.0224,29169.0
2022-05-20 15:20:00,295.87,296.18,295.16,296.02,24165.0,288.2855,288.5875,287.5937,288.4316,24165.0
2022-05-20 15:30:00,296.09,297.78,295.62,297.46,43138.0,288.4998,290.1465,288.0419,289.8347,43138.0
2022-05-20 15:40:00,297.55,298.94,297.44,298.3,66443.0,289.9224,291.2768,289.8152,290.6532,66443.0
2022-05-20 15:50:00,298.5,299.24,298.17,299.09,191790.0,290.848,291.5691,290.5265,291.4229,191790.0
2022-05-23 09:30:00,300.6,302.35,299.35,302.02,127944.0,292.8942,294.5994,291.6763,294.2778,127944.0
2022-05-23 09:40:00,302.13,303.72,301.21,302.53,73786.0,294.385,295.9342,293.4886,294.7747,73786.0
2022-05-23 09:50:00,302.2,304.92,302.14,304.53,73926.0,294.4532,297.1035,294.3947,296.7235,73926.0
2022-05-23 10:00:00,304.4,304.57,302.03,302.47,44045.0,296.5968,296.7624,294.2876,294.7163,44045.0
2022-05-23 10:10:00,302.36,303.75,302.11,303.17,38446.0,294.6091,295.9635,294.3655,295.3983,38446.0
2022-05-23 10:20:00,303.06,303.99,302.58,303.43,24901.0,295.2911,296.1973,294.8235,295.6517,24901.0
2022-05-23 10:30:00,303.42,303.92,303.05,303.87,25566.0,295.6419,296.1291,295.2814,296.0804,25566.0
2022-05-23 10:40:00,303.64,304.79,303.56,304.35,29062.0,295.8563,296.9768,295.7783,296.5481,29062.0
2022-05-23 10:50:00,304.45,304.73,303.38,303.53,65562.0,296.6455,296.9183,295.6029,295.7491,65562.0
2022-05-23 11:00:00,303.51,304.08,303.07,303.52,21652.0,295.7296,296.285,295.3009,295.7394,21652.0
2022-05-23 11:10:00,303.61,303.61,302.55,303.06,41275.0,295.8271,295.8271,294.7942,295.2911,41275.0
2022-05-23 11:20:00,303.31,303.98,303.12,303.54,29601.0,295.5347,296.1876,295.3496,295.7588,29601.0
2022-05-23 11:30:00,303.62,303.82,303.37,303.71,37425.0,295.8368,296.0317,295.5932,295.9245,37425.0
2022-05-23 11:40:00,303.77,303.79,301.83,302.16,42143.0,295.9829,296.0024,294.0927,294.4142,42143.0
2022-05-23 11:50:00,302.27,302.66,301.86,302.12,39424.0,294.5214,294.9014,294.1219,294.3752,39424.0
2022-05-23 12:00:00,302.14,302.95,302.02,302.74,18394.0,294.3947,295.184,294.2778,294.9794,18394.0
2022-05-23 12:10:00,302.77,303.37,302.53,302.53,13943.0,295.0086,295.5932,294.7747,294.7747,13943.0
2022-05-23 12:20:00,302.63,302.84,302.0,302.0,31954.0,294.8722,295.0768,294.2583,294.2583,31954.0
2022-05-23 12:30:00,302.09,302.83,301.91,302.74,20254.0,294.346,295.067,294.1706,294.9794,20254.0
2022-05-23 12:40:00,302.66,302.66,301.54,301.86,16141.0,294.9014,294.9014,293.8101,294.1219,16141.0
2022-05-23 12:50:00,301.86,301.89,301.28,301.67,20008.0,294.1219,294.1511,293.5568,293.9368,20008.0
2022-05-23 13:00:00,301.69,302.32,301.02,301.69,41061.0,293.9563,294.5701,293.3034,293.9563,41061.0
2022-05-23 13:10:00,301.62,301.95,300.51,300.91,30463.0,293.8881,294.2096,292.8065,293.1963,30463.0
2022-05-23 13:20:00,300.89,301.72,300.87,301.13,14318.0,293.1768,293.9855,293.1573,293.4106,14318.0
2022-05-23 13:30:00,301.21,301.96,300.96,301.91,17193.0,293.4886,294.2193,293.245,294.1706,17193.0
2022-05-23 13:40:00,301.91,302.78,301.9,302.7,20872.0,294.1706,295.0183,294.1609,294.9404,20872.0
2022-05-23 13:50:00,302.76,303.18,302.64,303.06,29394.0,294.9988,295.4081,294.8819,295.2911,29394.0
2022-05-23 14:00:00,303.06,303.26,302.63,303.01,23307.0,295.2911,295.486,294.8722,295.2424,23307.0
2022-05-23 14:10:00,303.09,303.33,302.43,302.6,25281.0,295.3204,295.5542,294.6773,294.8429,25281.0
2022-05-23 14:20:00,302.58,303.24,302.5,303.24,23324.0,294.8235,295.4665,294.7455,295.4665,23324.0
2022-05-23 14:30:00,303.15,303.16,301.79,301.87,27568.0,295.3788,295.3886,294.0537,294.1317,27568.0
2022-05-23 14:40:00,301.87,302.44,301.35,301.37,42183.0,294.1317,294.687,293.625,293.6445,42183.0
2022-05-23 14:50:00,301.5,302.28,301.26,301.49,17263.0,293.7711,294.5311,293.5373,293.7614,17263.0
2022-05-23 15:00:00,301.46,302.43,301.43,302.43,16686.0,293.7322,294.6773,293.7029,294.6773,16686.0
2022-05-23 15:10:00,302.37,302.48,301.73,302.07,17049.0,294.6188,294.726,293.9952,294.3265,17049.0
2022-05-23 15:20:00,302.07,302.2,301.65,301.65,26325.0,294.3265,294.4532,293.9173,293.9173,26325.0
2022-05-23 15:30:00,301.78,302.35,301.65,301.7,27462.0,294.044,294.5994,293.9173,293.966,27462.0
2022-05-23 15:40:00,301.7,301.92,300.95,301.06,56657.0,293.966,294.1804,293.2352,293.3424,56657.0
2022-05-23 15:50:00,301.16,302.81,301.16,302.58,151479.0,293.4399,295.0476,293.4399,294.8235,151479.0
2022-05-24 09:30:00,303.71,303.71,300.06,301.39,79094.0,295.9245,295.9245,292.3681,293.664,79094.0
2022-05-24 09:40:00,301.39,304.79,301.39,303.3,58183.0,293.664,296.9768,293.664,295.525,58183.0
2022-05-24 09:50:00,303.28,305.14,303.13,305.03,32981.0,295.5055,297.3178,295.3594,297.2106,32981.0
2022-05-24 10:00:00,305.07,307.67,304.77,306.84,80100.0,297.2496,299.783,296.9573,298.9743,80100.0
2022-05-24 10:10:00,306.83,306.85,302.09,302.31,40653.0,298.9645,298.984,294.346,294.5604,40653.0
2022-05-24 10:20:00,302.29,303.92,302.08,303.9,76018.0,294.5409,296.1291,294.3363,296.1096,76018.0
2022-05-24 10:30:00,303.84,303.97,302.56,303.51,36349.0,296.0512,296.1778,294.804,295.7296,36349.0
2022-05-24 10:40:00,303.48,303.69,301.8,301.81,41905.0,295.7004,295.905,294.0634,294.0732,41905.0
2022-05-24 10:50:00,301.81,302.35,301.36,302.04,33767.0,294.0732,294.5994,293.6347,294.2973,33767.0
2022-05-24 11:00:00,302.07,302.69,301.84,302.31,17364.0,294.3265,294.9306,294.1024,294.5604,17364.0
2022-05-24 11:10:00,302.41,302.9,301.5,301.66,41527.0,294.6578,295.1353,293.7711,293.927,41527.0
2022-05-24 11:20:00,301.68,301.71,300.22,300.9,28937.0,293.9465,293.9758,292.524,293.1865,28937.0
2022-05-24 11:30:00,300.94,301.37,300.79,301.01,15708.0,293.2255,293.6445,293.0793,293.2937,15708.0
2022-05-24 11:40:00,301.21,301.87,300.98,301.71,16545.0,293.4886,294.1317,293.2645,293.9758,16545.0
2022-05-24 11:50:00,301.69,302.01,301.24,301.75,18966.0,293.9563,294.2681,293.5178,294.0147,18966.0
2022-05-24 12:00:00,301.61,301.7,300.81,301.07,20164.0,293.8783,293.966,293.0988,293.3522,20164.0
2022-05-24 12:10:00,301.07,301.7,300.99,301.2,23168.0,293.3522,293.966,293.2742,293.4788,23168.0
2022-05-24 12:20:00,301.14,301.24,300.1,300.1,33889.0,293.4204,293.5178,292.407,292.407,33889.0
2022-05-24 12:30:00,300.15,300.54,299.8,300.44,39208.0,292.4557,292.8357,292.1147,292.7383,39208.0
2022-05-24 12:40:00,300.44,301.63,300.41,301.27,24233.0,292.7383,293.8978,292.7091,293.547,24233.0
2022-05-24 12:50:00,301.54,302.42,301.44,301.81,21559.0,293.8101,294.6676,293.7127,294.0732,21559.0
2022-05-24 13:00:00,301.6,301.62,300.26,300.61,25735.0,293.8686,293.8881,292.5629,292.904,25735.0
2022-05-24 13:10:00,300.71,301.34,300.5,300.87,17443.0,293.0014,293.6152,292.7968,293.1573,17443.0
2022-05-24 13:20:00,300.86,302.08,300.78,302.08,29361.0,293.1475,294.3363,293.0696,294.3363,29361.0
2022-05-24 13:30:00,302.03,302.39,301.2,302.26,19135.0,294.2876,294.6383,293.4788,294.5117,19135.0
2022-05-24 13:40:00,302.26,302.76,302.15,302.38,25531.0,294.5117,294.9988,294.4045,294.6286,25531.0
2022-05-24 13:50:00,302.34,303.27,302.28,303.22,17504.0,294.5896,295.4958,294.5311,295.447,17504.0
2022-05-24 14:00:00,303.25,304.13,303.15,304.01,36688.0,295.4763,296.3337,295.3788,296.2168,36688.0
2022-05-24 14:10:00,303.94,304.83,303.35,304.02,63206.0,296.1486,297.0158,295.5737,296.2265,63206.0
2022-05-24 14:20:00,303.89,305.17,303.87,305.07,23045.0,296.0999,297.3471,296.0804,297.2496,23045.0
2022-05-24 14:30:00,304.89,306.05,304.88,305.76,27664.0,297.0742,298.2045,297.0645,297.9219,27664.0
2022-05-24 14:40:00,305.78,305.82,303.77,304.19,26961.0,297.9414,297.9804,295.9829,296.3922,26961.0
2022-05-24 14:50:00,304.01,304.31,303.09,304.09,18464.0,296.2168,296.5091,295.3204,296.2947,18464.0
2022-05-24 15:00:00,304.04,305.45,304.0,304.97,18788.0,296.246,297.6199,296.2071,297.1522,18788.0
2022-05-24 15:10:00,305.04,305.62,304.7,304.95,20997.0,297.2204,297.7855,296.8891,297.1327,20997.0
2022-05-24 15:20:00,304.95,305.25,304.63,305.11,28596.0,297.1327,297.425,296.8209,297.2886,28596.0
2022-05-24 15:30:00,305.23,306.54,305.08,306.07,48113.0,297.4055,298.6819,297.2594,298.224,48113.0
2022-05-24 15:40:00,306.0,306.9,305.9,306.63,78839.0,298.1558,299.0327,298.0583,298.7696,78839.0
2022-05-24 15:50:00,306.63,306.95,305.66,306.36,299491.0,298.7696,299.0814,297.8245,298.5066,299491.0
2022-05-25 09:30:00,307.0,307.98,305.52,307.16,102686.0,299.1301,300.085,297.6881,299.286,102686.0
2022-05-25 09:40:00,307.13,307.72,305.21,306.81,78940.0,299.2568,299.8317,297.386,298.945,78940.0
2022-05-25 09:50:00,306.95,308.49,306.66,308.04,56489.0,299.0814,300.582,298.7989,300.1435,56489.0
2022-05-25 10:00:00,308.04,309.42,307.31,308.74,53277.0,300.1435,301.4881,299.4322,300.8255,53277.0
2022-05-25 10:10:00,308.66,310.42,308.66,309.43,86235.0,300.7476,302.4625,300.7476,301.4979,86235.0
2022-05-25 10:20:00,309.49,310.32,309.33,309.84,66542.0,301.5563,302.365,301.4004,301.8973,66542.0
2022-05-25 10:30:00,309.79,309.88,308.17,309.52,49020.0,301.8486,301.9363,300.2702,301.5855,49020.0
2022-05-25 10:40:00,309.5,309.8,308.37,308.81,44700.0,301.5661,301.8584,300.465,300.8938,44700.0
2022-05-25 10:50:00,308.91,309.25,308.22,308.78,31901.0,300.9912,301.3225,300.3189,300.8645,31901.0
2022-05-25 11:00:00,308.79,308.9,306.83,307.75,53311.0,300.8743,300.9814,298.9645,299.8609,53311.0
2022-05-25 11:10:00,307.77,307.82,307.25,307.7,24910.0,299.8804,299.9291,299.3737,299.8122,24910.0
2022-05-25 11:20:00,307.72,307.72,306.85,307.38,39776.0,299.8317,299.8317,298.984,299.5004,39776.0
2022-05-25 11:30:00,307.36,307.36,305.37,306.08,47472.0,299.4809,299.4809,297.5419,298.2337,47472.0
2022-05-25 11:40:00,306.05,306.84,306.04,306.63,14091.0,298.2045,298.9743,298.1948,298.7696,14091.0
2022-05-25 11:50:00,306.62,306.82,306.28,306.6,14551.0,298.7599,298.9548,298.4286,298.7404,14551.0
2022-05-25 12:00:00,306.6,307.1,306.27,306.36,20167.0,298.7404,299.2276,298.4189,298.5066,20167.0
2022-05-25 12:10:00,306.32,306.33,304.69,305.55,23279.0,298.4676,298.4773,296.8794,297.7173,23279.0
2022-05-25 12:20:00,305.48,305.72,305.22,305.68,17590.0,297.6491,297.883,297.3958,297.844,17590.0
2022-05-25 12:30:00,305.63,305.87,305.15,305.53,18062.0,297.7953,298.0291,297.3276,297.6978,18062.0
2022-05-25 12:40:00,305.54,305.72,305.04,305.16,11276.0,297.7076,297.883,297.2204,297.3373,11276.0
2022-05-25 12:50:00,305.01,305.8,304.64,305.58,25331.0,297.1912,297.9609,296.8306,297.7466,25331.0
2022-05-25 13:00:00,305.6,306.47,305.31,306.24,16760.0,297.766,298.6137,297.4835,298.3896,16760.0
2022-05-25 13:10:00,306.41,306.41,305.3,306.19,25383.0,298.5553,298.5553,297.4737,298.3409,25383.0
2022-05-25 13:20:00,306.28,306.4,305.47,305.75,15501.0,298.4286,298.5455,297.6394,297.9122,15501.0
2022-05-25 13:30:00,305.71,306.3,305.71,305.95,15825.0,297.8732,298.4481,297.8732,298.1071,15825.0
2022-05-25 13:40:00,306.11,306.94,306.11,306.9,12890.0,298.263,299.0717,298.263,299.0327,12890.0
2022-05-25 13:50:00,306.77,306.96,305.95,306.0,19560.0,298.906,299.0912,298.1071,298.1558,19560.0
2022-05-25 14:00:00,305.85,307.4,304.87,305.76,49050.0,298.0096,299.5199,297.0548,297.9219,49050.0
2022-05-25 14:10:00,305.72,307.62,305.71,306.98,35635.0,297.883,299.7343,297.8732,299.1107,35635.0
2022-05-25 14:20:00,306.89,307.83,306.54,307.41,27827.0,299.023,299.9389,298.6819,299.5296,27827.0
2022-05-25 14:30:00,307.42,307.62,305.87,305.94,24917.0,299.5394,299.7343,298.0291,298.0973,24917.0
2022-05-25 14:40:00,305.8,306.74,305.79,306.48,29227.0,297.9609,298.8768,297.9512,298.6235,29227.0
2022-05-25 14:50:00,306.64,307.1,306.4,306.71,26922.0,298.7794,299.2276,298.5455,298.8476,26922.0
2022-05-25 15:00:00,306.67,308.0,306.63,307.99,22030.0,298.8086,300.1045,298.7696,300.0948,22030.0
2022-05-25 15:10:00,307.9,308.0,307.4,307.54,18477.0,300.0071,300.1045,299.5199,299.6563,18477.0
2022-05-25 15:20:00,307.46,307.88,307.38,307.68,18900.0,299.5784,299.9876,299.5004,299.7927,18900.0
2022-05-25 15:30:00,307.71,308.0,307.17,307.45,34223.0,299.8219,300.1045,299.2958,299.5686,34223.0
2022-05-25 15:40:00,307.42,308.0,307.16,307.97,67729.0,299.5394,300.1045,299.286,300.0753,67729.0
2022-05-25 15:50:00,307.88,307.91,306.91,307.32,149545.0,299.9876,300.0168,299.0425,299.4419,149545.0
2022-05-26 09:30:00,305.23,307.83,303.61,307.7,119752.0,297.4055,299.9389,295.8271,299.8122,119752.0
2022-05-26 09:40:00,307.48,308.84,306.53,308.46,46637.0,299.5978,300.923,298.6722,300.5527,46637.0
2022-05-26 09:50:00,308.55,308.73,307.8,308.38,33370.0,300.6404,300.8158,299.9096,300.4748,33370.0
2022-05-26 10:00:00,308.51,309.68,308.27,308.93,70306.0,300.6014,301.7414,300.3676,301.0107,70306.0
2022-05-26 10:10:00,308.72,309.03,308.19,308.87,55739.0,300.8061,301.1081,300.2896,300.9522,55739.0
2022-05-26 10:20:00,308.83,311.1,308.53,310.79,96631.0,300.9132,303.125,300.6209,302.823,96631.0
2022-05-26 10:30:00,310.87,311.52,309.37,310.16,53405.0,302.9009,303.5343,301.4394,302.2091,53405.0
2022-05-26 10:40:00,310.29,311.64,310.17,311.64,48152.0,302.3358,303.6512,302.2189,303.6512,48152.0
2022-05-26 10:50:00,311.64,312.37,310.6,311.58,72447.0,303.6512,304.3625,302.6379,303.5927,72447.0
2022-05-26 11:00:00,311.54,312.17,311.3,311.45,36479.0,303.5538,304.1676,303.3199,303.4661,36479.0
2022-05-26 11:10:00,311.52,311.57,310.34,310.49,31986.0,303.5343,303.583,302.3845,302.5307,31986.0
2022-05-26 11:20:00,310.58,310.86,309.9,310.3,34025.0,302.6184,302.8912,301.9558,302.3456,34025.0
2022-05-26 11:30:00,310.27,310.8,309.62,309.89,37751.0,302.3163,302.8327,301.683,301.9461,37751.0
2022-05-26 11:40:00,309.92,310.09,309.44,309.6,23422.0,301.9753,302.1409,301.5076,301.6635,23422.0
2022-05-26 11:50:00,309.6,309.6,307.83,307.99,46307.0,301.6635,301.6635,299.9389,300.0948,46307.0
2022-05-26 12:00:00,307.99,309.58,307.98,309.25,35483.0,300.0948,301.644,300.085,301.3225,35483.0
2022-05-26 12:10:00,309.29,309.89,308.95,309.07,42576.0,301.3614,301.9461,301.0302,301.1471,42576.0
2022-05-26 12:20:00,309.14,309.69,309.12,309.55,31454.0,301.2153,301.7512,301.1958,301.6148,31454.0
2022-05-26 12:30:00,309.57,310.37,309.57,309.95,30347.0,301.6343,302.4138,301.6343,302.0045,30347.0
2022-05-26 12:40:00,309.91,310.26,309.38,309.38,49668.0,301.9656,302.3066,301.4491,301.4491,49668.0
2022-05-26 12:50:00,309.29,310.75,308.93,310.75,40820.0,301.3614,302.784,301.0107,302.784,40820.0
2022-05-26 13:00:00,310.72,312.01,310.71,311.98,32299.0,302.7548,304.0117,302.745,303.9825,32299.0
2022-05-26 13:10:00,312.0,312.07,311.23,311.41,42698.0,304.002,304.0702,303.2517,303.4271,42698.0
2022-05-26 13:20:00,311.4,312.03,311.37,311.5,25188.0,303.4174,304.0312,303.3881,303.5148,25188.0
2022-05-26 13:30:00,311.5,312.0,311.41,311.8,24625.0,303.5148,304.002,303.4271,303.8071,24625.0
2022-05-26 13:40:00,311.77,312.1,311.73,311.96,16610.0,303.7779,304.0994,303.7389,303.963,16610.0
2022-05-26 13:50:00,311.96,312.09,311.34,312.06,26862.0,303.963,304.0897,303.3589,304.0604,26862.0
2022-05-26 14:00:00,312.08,313.04,312.07,312.47,35092.0,304.0799,305.0153,304.0702,304.4599,35092.0
2022-05-26 14:10:00,312.47,312.96,312.45,312.67,24804.0,304.4599,304.9374,304.4404,304.6548,24804.0
2022-05-26 14:20:00,312.73,313.75,312.73,313.44,32120.0,304.7133,305.7071,304.7133,305.4051,32120.0
2022-05-26 14:30:00,313.44,313.59,312.95,313.0,27477.0,305.4051,305.5512,304.9276,304.9763,27477.0
2022-05-26 14:40:00,313.0,313.53,312.92,313.22,14983.0,304.9763,305.4928,304.8984,305.1907,14983.0
2022-05-26 14:50:00,313.24,313.44,313.08,313.15,12367.0,305.2102,305.4051,305.0543,305.1225,12367.0
2022-05-26 15:00:00,313.2,313.52,312.91,313.39,46543.0,305.1712,305.483,304.8886,305.3563,46543.0
2022-05-26 15:10:00,313.32,313.4,312.91,313.1,21040.0,305.2881,305.3661,304.8886,305.0738,21040.0
2022-05-26 15:20:00,313.06,313.65,312.72,313.52,36927.0,305.0348,305.6097,304.7035,305.483,36927.0
2022-05-26 15:30:00,313.49,313.74,312.94,313.37,30986.0,305.4538,305.6974,304.9179,305.3369,30986.0
2022-05-26 15:40:00,313.4,313.8,313.26,313.6,45627.0,305.3661,305.7558,305.2297,305.561,45627.0
2022-05-26 15:50:00,313.61,313.91,312.93,313.46,287167.0,305.5707,305.863,304.9081,305.4245,287167.0
2022-05-27 09:30:00,312.65,315.72,311.26,315.68,132913.0,304.6353,307.6266,303.2809,307.5876,132913.0
2022-05-27 09:40:00,315.33,315.45,313.67,315.45,83321.0,307.2466,307.3635,305.6292,307.3635,83321.0
2022-05-27 09:50:00,315.32,316.21,314.86,315.61,35138.0,307.2369,308.1041,306.7887,307.5194,35138.0
2022-05-27 10:00:00,315.54,317.25,315.4,316.74,74204.0,307.4512,309.1174,307.3148,308.6205,74204.0
2022-05-27 10:10:00,316.71,317.38,316.67,317.13,65322.0,308.5912,309.2441,308.5523,309.0005,65322.0
2022-05-27 10:20:00,317.07,317.4,316.81,317.31,50427.0,308.942,309.2635,308.6887,309.1759,50427.0
2022-05-27 10:30:00,317.2,317.38,316.45,317.04,81403.0,309.0687,309.2441,308.3379,308.9128,81403.0
2022-05-27 10:40:00,317.08,317.16,316.44,316.87,100114.0,308.9518,309.0297,308.3282,308.7471,100114.0
2022-05-27 10:50:00,316.86,317.35,316.57,317.07,51961.0,308.7374,309.2148,308.4548,308.942,51961.0
2022-05-27 11:00:00,317.07,317.74,316.82,317.72,55360.0,308.942,309.5948,308.6984,309.5753,55360.0
2022-05-27 11:10:00,317.75,318.8,317.59,318.66,56326.0,309.6046,310.6277,309.4487,310.4912,56326.0
2022-05-27 11:20:00,318.69,319.0,318.56,318.8,55235.0,310.5205,310.8225,310.3938,310.6277,55235.0
2022-05-27 11:30:00,318.85,319.4,317.96,317.96,43221.0,310.6764,311.2123,309.8092,309.8092,43221.0
2022-05-27 11:40:00,317.94,318.66,317.73,318.66,27251.0,309.7897,310.4912,309.5851,310.4912,27251.0
2022-05-27 11:50:00,318.52,319.46,318.38,319.28,34630.0,310.3548,311.2707,310.2184,311.0954,34630.0
2022-05-27 12:00:00,319.23,319.52,319.0,319.44,38906.0,311.0466,311.3292,310.8225,311.2513,38906.0
2022-05-27 12:10:00,319.42,319.79,319.18,319.18,40056.0,311.2318,311.5923,310.9979,310.9979,40056.0
2022-05-27 12:20:00,319.16,319.39,318.82,319.28,35137.0,310.9784,311.2025,310.6471,311.0954,35137.0
2022-05-27 12:30:00,319.34,319.5,318.83,319.48,34203.0,311.1538,311.3097,310.6569,311.2902,34203.0
2022-05-27 12:40:00,319.49,319.85,319.06,319.25,45282.0,311.3,311.6507,310.881,311.0661,45282.0
2022-05-27 12:50:00,319.33,320.1,319.28,319.75,37753.0,311.1441,311.8943,311.0954,311.5533,37753.0
2022-05-27 13:00:00,319.78,320.23,319.51,320.05,52144.0,311.5825,312.021,311.3195,311.8456,52144.0
2022-05-27 13:10:00,320.04,320.09,319.76,319.76,28059.0,311.8359,311.8846,311.5631,311.5631,28059.0
2022-05-27 13:20:00,319.78,320.07,319.69,319.84,26101.0,311.5825,311.8651,311.4948,311.641,26101.0
2022-05-27 13:30:00,319.87,320.03,319.58,319.62,29590.0,311.6702,311.8261,311.3877,311.4266,29590.0
2022-05-27 13:40:00,319.57,319.72,318.99,319.03,32745.0,311.3779,311.5241,310.8128,310.8518,32745.0
2022-05-27 13:50:00,319.08,319.12,318.13,318.24,30022.0,310.9005,310.9395,309.9748,310.082,30022.0
2022-05-27 14:00:00,318.24,318.58,317.99,318.37,39230.0,310.082,310.4133,309.8384,310.2087,39230.0
2022-05-27 14:10:00,318.45,318.83,318.18,318.76,30686.0,310.2866,310.6569,310.0236,310.5887,30686.0
2022-05-27 14:20:00,318.76,318.9,318.5,318.75,33899.0,310.5887,310.7251,310.3354,310.5789,33899.0
2022-05-27 14:30:00,318.75,319.07,318.71,319.0,42520.0,310.5789,310.8907,310.54,310.8225,42520.0
2022-05-27 14:40:00,318.98,319.9,318.93,319.85,35427.0,310.803,311.6995,310.7543,311.6507,35427.0
2022-05-27 14:50:00,319.91,320.14,319.68,319.91,31807.0,311.7092,311.9333,311.4851,311.7092,31807.0
2022-05-27 15:00:00,319.91,320.46,319.85,320.4,21993.0,311.7092,312.2451,311.6507,312.1866,21993.0
2022-05-27 15:10:00,320.22,320.97,320.15,320.87,29648.0,312.0113,312.742,311.9431,312.6446,29648.0
2022-05-27 15:20:00,320.91,321.49,320.83,321.04,31385.0,312.6836,313.2487,312.6056,312.8102,31385.0
2022-05-27 15:30:00,321.01,321.85,320.96,321.85,65820.0,312.781,313.5995,312.7323,313.5995,65820.0
2022-05-27 15:40:00,321.83,323.0,321.78,322.84,129338.0,313.58,314.72,313.5313,314.5641,129338.0
2022-05-27 15:50:00,322.79,324.08,322.59,323.49,279668.0,314.5154,315.7723,314.3205,315.1974,279668.0
2022-05-31 09:30:00,316.63,318.46,310.22,312.56,249733.0,308.5133,310.2964,302.2676,304.5476,249733.0
2022-05-31 09:40:00,312.46,312.6,309.03,311.67,97956.0,304.4502,304.5866,301.1081,303.6804,97956.0
2022-05-31 09:50:00,311.53,313.82,310.76,312.23,87897.0,303.544,305.7753,302.7938,304.2261,87897.0
2022-05-31 10:00:00,312.03,312.72,311.06,312.27,80951.0,304.0312,304.7035,303.0861,304.2651,80951.0
2022-05-31 10:10:00,312.27,313.75,312.26,313.16,42699.0,304.2651,305.7071,304.2553,305.1322,42699.0
2022-05-31 10:20:00,313.15,314.09,312.04,312.31,55443.0,305.1225,306.0384,304.041,304.304,55443.0
2022-05-31 10:30:00,312.32,313.72,311.9,313.18,38287.0,304.3138,305.6779,303.9045,305.1517,38287.0
2022-05-31 10:40:00,313.04,313.45,312.71,312.96,30144.0,305.0153,305.4148,304.6938,304.9374,30144.0
2022-05-31 10:50:00,313.01,313.01,311.41,311.5,43793.0,304.9861,304.9861,303.4271,303.5148,43793.0
2022-05-31 11:00:00,311.42,312.42,311.19,311.37,35794.0,303.4368,304.4112,303.2127,303.3881,35794.0
2022-05-31 11:10:00,311.38,311.49,310.62,310.71,32528.0,303.3979,303.505,302.6574,302.745,32528.0
2022-05-31 11:20:00,310.85,311.23,310.39,310.92,30077.0,302.8815,303.2517,302.4332,302.9497,30077.0
2022-05-31 11:30:00,311.0,311.65,310.8,311.37,33406.0,303.0276,303.6609,302.8327,303.3881,33406.0
2022-05-31 11:40:00,311.26,311.64,310.48,310.54,19406.0,303.2809,303.6512,302.5209,302.5794,19406.0
2022-05-31 11:50:00,310.65,311.93,310.61,311.56,27396.0,302.6866,303.9338,302.6476,303.5733,27396.0
2022-05-31 12:00:00,311.61,312.48,311.51,311.96,37215.0,303.622,304.4697,303.5245,303.963,37215.0
2022-05-31 12:10:00,311.97,313.38,311.97,313.11,33469.0,303.9727,305.3466,303.9727,305.0835,33469.0
2022-05-31 12:20:00,313.01,313.57,312.87,313.4,23410.0,304.9861,305.5317,304.8497,305.3661,23410.0
2022-05-31 12:30:00,313.39,313.78,313.22,313.78,14102.0,305.3563,305.7363,305.1907,305.7363,14102.0
2022-05-31 12:40:00,313.77,314.08,313.43,313.54,19082.0,305.7266,306.0287,305.3953,305.5025,19082.0
2022-05-31 12:50:00,313.6,314.11,313.47,313.77,23801.0,305.561,306.0579,305.4343,305.7266,23801.0
2022-05-31 13:00:00,313.7,314.1,312.87,313.09,29787.0,305.6584,306.0481,304.8497,305.064,29787.0
2022-05-31 13:10:00,313.02,313.06,312.52,312.75,23465.0,304.9958,305.0348,304.5086,304.7327,23465.0
2022-05-31 13:20:00,312.75,313.08,312.68,313.07,16343.0,304.7327,305.0543,304.6645,305.0445,16343.0
2022-05-31 13:30:00,313.05,313.79,312.91,313.17,25644.0,305.0251,305.7461,304.8886,305.142,25644.0
2022-05-31 13:40:00,313.07,313.19,312.21,312.31,29956.0,305.0445,305.1615,304.2066,304.304,29956.0
2022-05-31 13:50:00,312.45,313.37,312.31,312.97,20544.0,304.4404,305.3369,304.304,304.9471,20544.0
2022-05-31 14:00:00,312.9,313.24,312.2,312.43,34993.0,304.8789,305.2102,304.1968,304.421,34993.0
2022-05-31 14:10:00,312.45,313.13,312.17,312.84,22459.0,304.4404,305.103,304.1676,304.8204,22459.0
2022-05-31 14:20:00,312.93,313.01,312.33,312.56,20862.0,304.9081,304.9861,304.3235,304.5476,20862.0
2022-05-31 14:30:00,312.6,312.85,312.3,312.62,14155.0,304.5866,304.8302,304.2943,304.6061,14155.0
2022-05-31 14:40:00,312.59,312.6,311.33,311.47,23053.0,304.5769,304.5866,303.3492,303.4856,23053.0
2022-05-31 14:50:00,311.37,311.41,310.42,311.11,31550.0,303.3881,303.4271,302.4625,303.1348,31550.0
2022-05-31 15:00:00,310.85,311.02,310.35,310.75,28212.0,302.8815,303.0471,302.3943,302.784,28212.0
2022-05-31 15:10:00,310.77,311.23,310.22,310.62,25519.0,302.8035,303.2517,302.2676,302.6574,25519.0
2022-05-31 15:20:00,310.61,311.59,310.61,311.51,23987.0,302.6476,303.6025,302.6476,303.5245,23987.0
2022-05-31 15:30:00,311.47,312.39,311.46,312.31,52019.0,303.4856,304.382,303.4758,304.304,52019.0
2022-05-31 15:40:00,312.35,313.08,311.57,312.52,94166.0,304.343,305.0543,303.583,304.5086,94166.0
2022-05-31 15:50:00,312.49,314.65,312.32,313.26,571861.0,304.4794,306.584,304.3138,305.2297,571861.0
2022-06-01 09:30:00,313.44,313.57,310.37,310.98,139415.0,305.4051,305.5317,302.4138,303.0081,139415.0
2022-06-01 09:40:00,311.12,311.32,306.62,307.16,94375.0,303.1445,303.3394,298.7599,299.286,94375.0
2022-06-01 09:50:00,307.15,309.73,305.59,309.35,65471.0,299.2763,301.7902,297.7563,301.4199,65471.0
2022-06-01 10:00:00,309.31,309.41,308.04,309.07,55475.0,301.3809,301.4784,300.1435,301.1471,55475.0
2022-06-01 10:10:00,308.95,309.66,308.48,309.45,43065.0,301.0302,301.722,300.5722,301.5173,43065.0
2022-06-01 10:20:00,309.44,311.28,309.39,309.39,48425.0,301.5076,303.3004,301.4589,301.4589,48425.0
2022-06-01 10:30:00,309.42,310.42,309.34,309.36,21708.0,301.4881,302.4625,301.4102,301.4297,21708.0
2022-06-01 10:40:00,309.34,309.67,308.87,308.99,17448.0,301.4102,301.7317,300.9522,301.0691,17448.0
2022-06-01 10:50:00,309.23,309.71,308.54,309.06,34365.0,301.303,301.7707,300.6307,301.1373,34365.0
2022-06-01 11:00:00,309.01,309.97,308.38,309.56,35882.0,301.0886,302.024,300.4748,301.6245,35882.0
2022-06-01 11:10:00,309.56,310.22,308.96,310.21,31189.0,301.6245,302.2676,301.0399,302.2579,31189.0
2022-06-01 11:20:00,310.08,310.08,308.75,308.95,26648.0,302.1312,302.1312,300.8353,301.0302,26648.0
2022-06-01 11:30:00,309.02,310.15,309.02,309.5,16881.0,301.0984,302.1994,301.0984,301.5661,16881.0
2022-06-01 11:40:00,309.13,309.49,308.17,308.17,18331.0,301.2055,301.5563,300.2702,300.2702,18331.0
2022-06-01 11:50:00,308.28,309.53,308.12,309.27,15436.0,300.3773,301.5953,300.2214,301.342,15436.0
2022-06-01 12:00:00,309.26,309.85,308.45,309.42,58125.0,301.3322,301.9071,300.543,301.4881,58125.0
2022-06-01 12:10:00,309.52,309.84,309.17,309.81,21921.0,301.5855,301.8973,301.2445,301.8681,21921.0
2022-06-01 12:20:00,309.73,310.09,309.29,309.39,23691.0,301.7902,302.1409,301.3614,301.4589,23691.0
2022-06-01 12:30:00,309.45,309.94,309.13,309.25,18627.0,301.5173,301.9948,301.2055,301.3225,18627.0
2022-06-01 12:40:00,309.31,309.56,308.7,308.81,17566.0,301.3809,301.6245,300.7866,300.8938,17566.0
2022-06-01 12:50:00,308.74,309.19,308.47,308.78,36385.0,300.8255,301.264,300.5625,300.8645,36385.0
2022-06-01 13:00:00,308.81,310.34,308.77,310.07,25605.0,300.8938,302.3845,300.8548,302.1215,25605.0
2022-06-01 13:10:00,310.17,310.4,309.86,310.21,19211.0,302.2189,302.443,301.9168,302.2579,19211.0
2022-06-01 13:20:00,310.27,311.15,310.1,310.73,31623.0,302.3163,303.1738,302.1507,302.7645,31623.0
2022-06-01 13:30:00,310.77,311.72,310.6,311.54,13680.0,302.8035,303.7292,302.6379,303.5538,13680.0
2022-06-01 13:40:00,311.44,312.26,311.29,311.93,21756.0,303.4563,304.2553,303.3102,303.9338,21756.0
2022-06-01 13:50:00,311.92,312.13,311.25,311.31,16914.0,303.924,304.1286,303.2712,303.3297,16914.0
2022-06-01 14:00:00,311.46,312.02,311.36,312.02,19770.0,303.4758,304.0215,303.3784,304.0215,19770.0
2022-06-01 14:10:00,312.03,312.25,311.54,311.83,12224.0,304.0312,304.2456,303.5538,303.8363,12224.0
2022-06-01 14:20:00,311.78,312.66,311.2,312.32,22902.0,303.7876,304.6451,303.2225,304.3138,22902.0
2022-06-01 14:30:00,312.2,312.96,311.98,312.51,26819.0,304.1968,304.9374,303.9825,304.4989,26819.0
2022-06-01 14:40:00,312.5,312.87,312.15,312.47,17458.0,304.4892,304.8497,304.1481,304.4599,17458.0
2022-06-01 14:50:00,312.39,312.66,312.06,312.58,18564.0,304.382,304.6451,304.0604,304.5671,18564.0
2022-06-01 15:00:00,312.58,312.94,312.4,312.55,25022.0,304.5671,304.9179,304.3917,304.5379,25022.0
2022-06-01 15:10:00,312.54,312.76,312.32,312.5,25888.0,304.5281,304.7425,304.3138,304.4892,25888.0
2022-06-01 15:20:00,312.58,312.89,312.48,312.49,26397.0,304.5671,304.8692,304.4697,304.4794,26397.0
2022-06-01 15:30:00,312.53,313.7,312.43,313.67,25620.0,304.5184,305.6584,304.421,305.6292,25620.0
2022-06-01 15:40:00,313.74,313.9,312.6,313.13,46079.0,305.6974,305.8533,304.5866,305.103,46079.0
2022-06-01 15:50:00,313.17,313.3,310.84,311.1,150765.0,305.142,305.2687,302.8717,303.125,150765.0
2022-06-02 09:30:00,310.57,310.67,306.19,307.26,81162.0,302.6086,302.7061,298.3409,299.3835,81162.0
2022-06-02 09:40:00,307.2,307.44,303.55,303.69,68023.0,299.325,299.5589,295.7686,295.905,68023.0
2022-06-02 09:50:00,303.97,304.59,301.37,301.95,93268.0,296.1778,296.7819,293.6445,294.2096,93268.0
2022-06-02 10:00:00,302.01,302.86,301.52,301.9,59684.0,294.2681,295.0963,293.7906,294.1609,59684.0
2022-06-02 10:10:00,301.94,302.8,301.72,302.5,97751.0,294.1999,295.0378,293.9855,294.7455,97751.0
2022-06-02 10:20:00,302.43,302.6,300.55,301.67,70942.0,294.6773,294.8429,292.8455,293.9368,70942.0
2022-06-02 10:30:00,301.79,302.05,299.64,299.67,83368.0,294.0537,294.307,291.9588,291.9881,83368.0
2022-06-02 10:40:00,299.73,299.94,298.18,299.0,105729.0,292.0465,292.2511,290.5362,291.3352,105729.0
2022-06-02 10:50:00,298.98,299.63,298.16,298.8,39844.0,291.3157,291.9491,290.5168,291.1404,39844.0
2022-06-02 11:00:00,298.93,300.26,298.86,300.0,56470.0,291.267,292.5629,291.1988,292.3096,56470.0
2022-06-02 11:10:00,300.0,300.25,299.75,299.93,54344.0,292.3096,292.5532,292.066,292.2414,54344.0
2022-06-02 11:20:00,299.93,300.16,299.25,299.85,48487.0,292.2414,292.4655,291.5788,292.1634,48487.0
2022-06-02 11:30:00,299.86,301.66,299.63,301.64,24418.0,292.1732,293.927,291.9491,293.9076,24418.0
2022-06-02 11:40:00,301.73,303.35,301.55,303.29,41164.0,293.9952,295.5737,293.8199,295.5153,41164.0
2022-06-02 11:50:00,303.37,303.69,302.26,302.45,34191.0,295.5932,295.905,294.5117,294.6968,34191.0
2022-06-02 12:00:00,302.5,302.5,301.46,301.53,38037.0,294.7455,294.7455,293.7322,293.8004,38037.0
2022-06-02 12:10:00,301.56,302.04,301.07,301.92,32016.0,293.8296,294.2973,293.3522,294.1804,32016.0
2022-06-02 12:20:00,301.91,302.53,301.37,302.15,20755.0,294.1706,294.7747,293.6445,294.4045,20755.0
2022-06-02 12:30:00,302.28,302.49,301.61,301.63,30739.0,294.5311,294.7358,293.8783,293.8978,30739.0
2022-06-02 12:40:00,301.61,301.97,301.22,301.5,30367.0,293.8783,294.2291,293.4983,293.7711,30367.0
2022-06-02 12:50:00,301.49,301.83,301.23,301.51,35491.0,293.7614,294.0927,293.5081,293.7809,35491.0
2022-06-02 13:00:00,301.49,301.61,301.1,301.15,23856.0,293.7614,293.8783,293.3814,293.4301,23856.0
2022-06-02 13:10:00,301.16,301.22,300.17,300.29,26690.0,293.4399,293.4983,292.4752,292.5922,26690.0
2022-06-02 13:20:00,300.23,300.24,299.54,299.89,47695.0,292.5337,292.5434,291.8614,292.2024,47695.0
2022-06-02 13:30:00,299.89,300.17,299.89,300.1,24816.0,292.2024,292.4752,292.2024,292.407,24816.0
2022-06-02 13:40:00,300.19,300.66,300.16,300.61,41462.0,292.4947,292.9527,292.4655,292.904,41462.0
2022-06-02 13:50:00,300.6,300.77,300.22,300.31,21487.0,292.8942,293.0599,292.524,292.6116,21487.0
2022-06-02 14:00:00,300.25,300.63,299.91,300.55,17712.0,292.5532,292.9234,292.2219,292.8455,17712.0
2022-06-02 14:10:00,300.5,300.69,299.99,300.2,31215.0,292.7968,292.9819,292.2998,292.5045,31215.0
2022-06-02 14:20:00,300.4,301.13,300.13,301.13,27780.0,292.6993,293.4106,292.4363,293.4106,27780.0
2022-06-02 14:30:00,301.11,301.83,300.88,301.5,45802.0,293.3911,294.0927,293.167,293.7711,45802.0
2022-06-02 14:40:00,301.45,301.66,300.34,300.49,62447.0,293.7224,293.927,292.6409,292.787,62447.0
2022-06-02 14:50:00,300.43,301.11,300.31,300.54,43252.0,292.7286,293.3911,292.6116,292.8357,43252.0
2022-06-02 15:00:00,300.62,301.3,300.61,300.87,35668.0,292.9137,293.5763,292.904,293.1573,35668.0
2022-06-02 15:10:00,300.82,301.26,300.71,300.78,37458.0,293.1086,293.5373,293.0014,293.0696,37458.0
2022-06-02 15:20:00,300.77,301.05,300.5,300.63,94529.0,293.0599,293.3327,292.7968,292.9234,94529.0
2022-06-02 15:30:00,300.64,302.28,300.48,302.17,110399.0,292.9332,294.5311,292.7773,294.424,110399.0
2022-06-02 15:40:00,302.17,302.93,301.99,302.28,137854.0,294.424,295.1645,294.2486,294.5311,137854.0
2022-06-02 15:50:00,302.73,303.05,301.98,302.54,282594.0,294.9696,295.2814,294.2388,294.7845,282594.0
2022-06-03 09:30:00,302.16,304.4,300.7,303.59,69092.0,294.4142,296.5968,292.9916,295.8076,69092.0
2022-06-03 09:40:00,303.58,304.57,302.66,303.38,49885.0,295.7978,296.7624,294.9014,295.6029,49885.0
2022-06-03 09:50:00,303.25,303.87,302.85,303.74,60723.0,295.4763,296.0804,295.0865,295.9537,60723.0
2022-06-03 10:00:00,303.89,305.19,303.4,305.19,75804.0,296.0999,297.3665,295.6224,297.3665,75804.0
2022-06-03 10:10:00,305.2,305.81,304.33,304.33,49379.0,297.3763,297.9707,296.5286,296.5286,49379.0
2022-06-03 10:20:00,304.34,304.63,303.74,304.26,46883.0,296.5383,296.8209,295.9537,296.4604,46883.0
2022-06-03 10:30:00,304.23,304.52,303.31,303.43,44319.0,296.4312,296.7137,295.5347,295.6517,44319.0
2022-06-03 10:40:00,303.36,303.59,302.9,303.16,44875.0,295.5835,295.8076,295.1353,295.3886,44875.0
2022-06-03 10:50:00,303.33,304.14,303.33,303.69,22090.0,295.5542,296.3435,295.5542,295.905,22090.0
2022-06-03 11:00:00,303.69,304.21,303.56,303.88,40208.0,295.905,296.4117,295.7783,296.0901,40208.0
2022-06-03 11:10:00,304.06,304.41,303.27,303.61,33581.0,296.2655,296.6065,295.4958,295.8271,33581.0
2022-06-03 11:20:00,303.83,303.83,302.6,302.92,33132.0,296.0414,296.0414,294.8429,295.1547,33132.0
2022-06-03 11:30:00,302.93,303.51,302.82,303.32,16654.0,295.1645,295.7296,295.0573,295.5445,16654.0
2022-06-03 11:40:00,303.4,303.42,302.91,302.95,11069.0,295.6224,295.6419,295.145,295.184,11069.0
2022-06-03 11:50:00,302.92,303.58,302.74,303.23,13904.0,295.1547,295.7978,294.9794,295.4568,13904.0
2022-06-03 12:00:00,303.22,303.56,303.21,303.34,20633.0,295.447,295.7783,295.4373,295.564,20633.0
2022-06-03 12:10:00,303.32,303.54,302.58,302.59,19312.0,295.5445,295.7588,294.8235,294.8332,19312.0
2022-06-03 12:20:00,302.67,303.42,302.61,303.19,17948.0,294.9111,295.6419,294.8527,295.4178,17948.0
2022-06-03 12:30:00,303.19,303.35,303.04,303.23,17799.0,295.4178,295.5737,295.2717,295.4568,17799.0
2022-06-03 12:40:00,303.25,303.3,302.93,302.96,16152.0,295.4763,295.525,295.1645,295.1937,16152.0
2022-06-03 12:50:00,302.9,303.22,302.75,303.22,29856.0,295.1353,295.447,294.9891,295.447,29856.0
2022-06-03 13:00:00,303.35,303.87,303.25,303.82,42342.0,295.5737,296.0804,295.4763,296.0317,42342.0
2022-06-03 13:10:00,303.82,303.89,302.73,302.91,19591.0,296.0317,296.0999,294.9696,295.145,19591.0
2022-06-03 13:20:00,302.97,303.51,302.76,302.81,15666.0,295.2035,295.7296,294.9988,295.0476,15666.0
2022-06-03 13:30:00,302.74,303.01,302.44,302.96,34498.0,294.9794,295.2424,294.687,295.1937,34498.0
2022-06-03 13:40:00,302.89,302.89,302.2,302.43,30860.0,295.1255,295.1255,294.4532,294.6773,30860.0
2022-06-03 13:50:00,302.43,302.51,302.17,302.26,17310.0,294.6773,294.7552,294.424,294.5117,17310.0
2022-06-03 14:00:00,302.28,302.32,301.79,302.18,29048.0,294.5311,294.5701,294.0537,294.4337,29048.0
2022-06-03 14:10:00,302.25,302.75,302.23,302.6,40513.0,294.5019,294.9891,294.4824,294.8429,40513.0
2022-06-03 14:20:00,302.56,302.86,302.34,302.8,24344.0,294.804,295.0963,294.5896,295.0378,24344.0
2022-06-03 14:30:00,302.82,303.57,302.76,303.05,17274.0,295.0573,295.7881,294.9988,295.2814,17274.0
2022-06-03 14:40:00,303.04,303.65,303.04,303.51,24678.0,295.2717,295.866,295.2717,295.7296,24678.0
2022-06-03 14:50:00,303.49,303.68,302.81,303.02,30921.0,295.7101,295.8953,295.0476,295.2522,30921.0
2022-06-03 15:00:00,303.11,303.17,302.41,302.57,17497.0,295.3399,295.3983,294.6578,294.8137,17497.0
2022-06-03 15:10:00,302.67,302.76,302.12,302.48,13395.0,294.9111,294.9988,294.3752,294.726,13395.0
2022-06-03 15:20:00,302.58,303.05,302.55,303.01,17890.0,294.8235,295.2814,294.7942,295.2424,17890.0
2022-06-03 15:30:00,302.91,303.0,302.36,302.4,49008.0,295.145,295.2327,294.6091,294.6481,49008.0
2022-06-03 15:40:00,302.41,302.65,301.52,302.06,35096.0,294.6578,294.8917,293.7906,294.3168,35096.0
2022-06-03 15:50:00,302.05,302.42,301.52,301.71,211174.0,294.307,294.6676,293.7906,293.9758,211174.0
2022-06-06 09:30:00,315.13,315.13,309.19,309.45,221538.0,307.0517,307.0517,301.264,301.5173,221538.0
2022-06-06 09:40:00,309.36,311.12,308.5,310.75,112820.0,301.4297,303.1445,300.5917,302.784,112820.0
2022-06-06 09:50:00,310.77,311.53,309.3,310.8,101479.0,302.8035,303.544,301.3712,302.8327,101479.0
2022-06-06 10:00:00,310.91,311.07,309.37,310.16,57367.0,302.9399,303.0958,301.4394,302.2091,57367.0
2022-06-06 10:10:00,310.0,310.88,309.85,310.06,84903.0,302.0532,302.9107,301.9071,302.1117,84903.0
2022-06-06 10:20:00,310.24,311.23,309.68,310.3,58326.0,302.2871,303.2517,301.7414,302.3456,58326.0
2022-06-06 10:30:00,310.45,311.24,310.02,311.15,76076.0,302.4917,303.2615,302.0727,303.1738,76076.0
2022-06-06 10:40:00,311.16,312.12,311.01,311.15,72684.0,303.1835,304.1189,303.0374,303.1738,72684.0
2022-06-06 10:50:00,311.18,311.35,310.27,311.0,76414.0,303.203,303.3686,302.3163,303.0276,76414.0
2022-06-06 11:00:00,310.94,311.21,310.48,310.91,46358.0,302.9691,303.2322,302.5209,302.9399,46358.0
2022-06-06 11:10:00,310.91,310.99,309.7,309.7,65708.0,302.9399,303.0179,301.7609,301.7609,65708.0
2022-06-06 11:20:00,309.66,309.67,308.83,308.84,45190.0,301.722,301.7317,300.9132,300.923,45190.0
2022-06-06 11:30:00,308.81,309.18,308.61,308.89,31198.0,300.8938,301.2543,300.6989,300.9717,31198.0
2022-06-06 11:40:00,308.88,309.39,308.72,308.94,33446.0,300.962,301.4589,300.8061,301.0204,33446.0
2022-06-06 11:50:00,308.97,309.12,308.5,308.68,28332.0,301.0496,301.1958,300.5917,300.7671,28332.0
2022-06-06 12:00:00,308.59,309.21,308.58,308.83,23320.0,300.6794,301.2835,300.6696,300.9132,23320.0
2022-06-06 12:10:00,308.74,309.12,308.52,309.02,27933.0,300.8255,301.1958,300.6112,301.0984,27933.0
2022-06-06 12:20:00,309.05,309.14,308.5,308.51,37299.0,301.1276,301.2153,300.5917,300.6014,37299.0
2022-06-06 12:30:00,308.54,308.54,307.15,307.16,52513.0,300.6307,300.6307,299.2763,299.286,52513.0
2022-06-06 12:40:00,307.1,307.24,305.9,305.99,45895.0,299.2276,299.364,298.0583,298.146,45895.0
2022-06-06 12:50:00,306.03,306.91,305.67,306.14,45530.0,298.185,299.0425,297.8342,298.2922,45530.0
2022-06-06 13:00:00,306.14,306.14,304.84,305.28,41422.0,298.2922,298.2922,297.0255,297.4542,41422.0
2022-06-06 13:10:00,305.3,306.09,305.23,305.49,18234.0,297.4737,298.2435,297.4055,297.6589,18234.0
2022-06-06 13:20:00,305.44,306.05,305.36,305.37,11948.0,297.6101,298.2045,297.5322,297.5419,11948.0
2022-06-06 13:30:00,305.32,307.14,305.32,306.61,26811.0,297.4932,299.2666,297.4932,298.7501,26811.0
2022-06-06 13:40:00,306.71,306.88,306.16,306.37,25360.0,298.8476,299.0132,298.3117,298.5163,25360.0
2022-06-06 13:50:00,306.33,306.58,305.72,305.88,47418.0,298.4773,298.7209,297.883,298.0389,47418.0
2022-06-06 14:00:00,305.84,306.29,305.6,305.82,20234.0,297.9999,298.4383,297.766,297.9804,20234.0
2022-06-06 14:10:00,305.86,306.24,305.27,305.27,20185.0,298.0194,298.3896,297.4445,297.4445,20185.0
2022-06-06 14:20:00,305.27,305.72,305.27,305.47,23858.0,297.4445,297.883,297.4445,297.6394,23858.0
2022-06-06 14:30:00,305.38,305.38,305.01,305.22,16654.0,297.5517,297.5517,297.1912,297.3958,16654.0
2022-06-06 14:40:00,305.14,305.41,304.87,304.97,30002.0,297.3178,297.5809,297.0548,297.1522,30002.0
2022-06-06 14:50:00,304.92,305.17,304.42,304.73,21157.0,297.1035,297.3471,296.6163,296.9183,21157.0
2022-06-06 15:00:00,304.79,304.99,304.34,304.5,16764.0,296.9768,297.1717,296.5383,296.6942,16764.0
2022-06-06 15:10:00,304.51,304.7,304.15,304.16,34662.0,296.704,296.8891,296.3532,296.363,34662.0
2022-06-06 15:20:00,304.09,304.11,303.42,303.53,46525.0,296.2947,296.3142,295.6419,295.7491,46525.0
2022-06-06 15:30:00,303.53,304.06,303.44,303.74,56941.0,295.7491,296.2655,295.6614,295.9537,56941.0
2022-06-06 15:40:00,303.74,304.53,303.59,303.95,84129.0,295.9537,296.7235,295.8076,296.1583,84129.0
2022-06-06 15:50:00,304.01,304.24,303.09,303.61,281355.0,296.2168,296.4409,295.3204,295.8271,281355.0
2022-06-07 09:30:00,303.99,307.83,303.02,307.07,223446.0,296.1973,299.9389,295.2522,299.1984,223446.0
2022-06-07 09:40:00,306.88,307.75,305.77,307.08,78803.0,299.0132,299.8609,297.9317,299.2081,78803.0
2022-06-07 09:50:00,307.07,307.5,306.71,307.02,60994.0,299.1984,299.6173,298.8476,299.1496,60994.0
2022-06-07 10:00:00,307.16,307.34,305.93,305.93,47501.0,299.286,299.4614,298.0876,298.0876,47501.0
2022-06-07 10:10:00,305.8,306.71,305.31,305.73,30980.0,297.9609,298.8476,297.4835,297.8927,30980.0
2022-06-07 10:20:00,305.78,306.65,305.37,306.11,29109.0,297.9414,298.7891,297.5419,298.263,29109.0
2022-06-07 10:30:00,306.13,306.53,305.63,306.4,60933.0,298.2825,298.6722,297.7953,298.5455,60933.0
2022-06-07 10:40:00,306.47,306.72,305.76,305.89,29990.0,298.6137,298.8573,297.9219,298.0486,29990.0
2022-06-07 10:50:00,305.82,306.54,305.03,306.07,38337.0,297.9804,298.6819,297.2106,298.224,38337.0
2022-06-07 11:00:00,306.07,307.45,306.01,306.66,67887.0,298.224,299.5686,298.1655,298.7989,67887.0
2022-06-07 11:10:00,306.67,307.59,306.56,307.06,18233.0,298.8086,299.705,298.7014,299.1886,18233.0
2022-06-07 11:20:00,307.12,307.25,306.88,307.01,14708.0,299.2471,299.3737,299.0132,299.1399,14708.0
2022-06-07 11:30:00,307.01,307.12,306.52,307.05,27550.0,299.1399,299.2471,298.6625,299.1789,27550.0
2022-06-07 11:40:00,307.05,307.51,306.68,306.68,57618.0,299.1789,299.6271,298.8184,298.8184,57618.0
2022-06-07 11:50:00,306.6,306.68,306.16,306.45,20294.0,298.7404,298.8184,298.3117,298.5942,20294.0
2022-06-07 12:00:00,306.51,306.77,306.19,306.64,11618.0,298.6527,298.906,298.3409,298.7794,11618.0
2022-06-07 12:10:00,306.57,307.08,306.43,306.69,36057.0,298.7112,299.2081,298.5748,298.8281,36057.0
2022-06-07 12:20:00,306.62,307.48,306.61,307.42,51339.0,298.7599,299.5978,298.7501,299.5394,51339.0
2022-06-07 12:30:00,307.48,307.89,307.48,307.64,23572.0,299.5978,299.9973,299.5978,299.7537,23572.0
2022-06-07 12:40:00,307.6,307.68,307.0,307.11,46290.0,299.7148,299.7927,299.1301,299.2373,46290.0
2022-06-07 12:50:00,307.02,307.28,306.93,307.05,36522.0,299.1496,299.403,299.0619,299.1789,36522.0
2022-06-07 13:00:00,307.13,307.6,307.07,307.5,26093.0,299.2568,299.7148,299.1984,299.6173,26093.0
2022-06-07 13:10:00,307.42,307.73,307.07,307.61,58352.0,299.5394,299.8414,299.1984,299.7245,58352.0
2022-06-07 13:20:00,307.59,308.25,307.58,308.1,20595.0,299.705,300.3481,299.6953,300.202,20595.0
2022-06-07 13:30:00,308.1,308.4,307.92,308.3,13389.0,300.202,300.4943,300.0266,300.3968,13389.0
2022-06-07 13:40:00,308.27,308.49,307.8,308.0,28850.0,300.3676,300.582,299.9096,300.1045,28850.0
2022-06-07 13:50:00,308.11,308.17,307.66,307.91,43573.0,300.2117,300.2702,299.7732,300.0168,43573.0
2022-06-07 14:00:00,307.96,308.25,307.63,308.24,55926.0,300.0655,300.3481,299.744,300.3384,55926.0
2022-06-07 14:10:00,308.33,309.05,308.32,309.03,27988.0,300.4261,301.1276,300.4163,301.1081,27988.0
2022-06-07 14:20:00,309.02,309.24,308.48,308.9,27385.0,301.0984,301.3127,300.5722,300.9814,27385.0
2022-06-07 14:30:00,308.81,309.38,308.35,308.44,39999.0,300.8938,301.4491,300.4455,300.5332,39999.0
2022-06-07 14:40:00,308.52,308.56,307.73,308.31,38762.0,300.6112,300.6502,299.8414,300.4066,38762.0
2022-06-07 14:50:00,308.31,308.73,307.99,308.58,25323.0,300.4066,300.8158,300.0948,300.6696,25323.0
2022-06-07 15:00:00,308.5,308.86,308.3,308.7,29864.0,300.5917,300.9425,300.3968,300.7866,29864.0
2022-06-07 15:10:00,308.86,308.99,308.55,308.99,28163.0,300.9425,301.0691,300.6404,301.0691,28163.0
2022-06-07 15:20:00,309.03,309.94,309.03,309.94,30354.0,301.1081,301.9948,301.1081,301.9948,30354.0
2022-06-07 15:30:00,309.79,310.15,309.58,310.01,37323.0,301.8486,302.1994,301.644,302.063,37323.0
2022-06-07 15:40:00,310.08,311.11,310.08,311.0,50717.0,302.1312,303.1348,302.1312,303.0276,50717.0
2022-06-07 15:50:00,310.84,312.15,310.83,312.1,239047.0,302.8717,304.1481,302.862,304.0994,239047.0
2022-06-08 09:30:00,312.43,314.9,312.0,314.56,122169.0,304.421,306.8276,304.002,306.4964,122169.0
2022-06-08 09:40:00,314.55,314.78,313.62,313.63,53969.0,306.4866,306.7107,305.5804,305.5902,53969.0
2022-06-08 09:50:00,313.54,315.5,313.54,314.75,64389.0,305.5025,307.4123,305.5025,306.6815,64389.0
2022-06-08 10:00:00,314.75,314.75,312.49,312.56,45157.0,306.6815,306.6815,304.4794,304.5476,45157.0
2022-06-08 10:10:00,312.55,312.75,310.81,311.09,38929.0,304.5379,304.7327,302.8425,303.1153,38929.0
2022-06-08 10:20:00,311.33,312.51,311.12,312.06,24072.0,303.3492,304.4989,303.1445,304.0604,24072.0
2022-06-08 10:30:00,312.03,314.03,312.03,313.48,26788.0,304.0312,305.9799,304.0312,305.444,26788.0
2022-06-08 10:40:00,313.48,313.58,312.59,313.15,41893.0,305.444,305.5415,304.5769,305.1225,41893.0
2022-06-08 10:50:00,313.32,313.99,312.97,313.02,32281.0,305.2881,305.941,304.9471,304.9958,32281.0
2022-06-08 11:00:00,313.06,313.1,312.36,312.48,16062.0,305.0348,305.0738,304.3527,304.4697,16062.0
2022-06-08 11:10:00,312.54,313.46,312.46,313.11,13662.0,304.5281,305.4245,304.4502,305.0835,13662.0
2022-06-08 11:20:00,313.11,313.86,312.76,313.51,14226.0,305.0835,305.8143,304.7425,305.4733,14226.0
2022-06-08 11:30:00,313.35,314.51,313.34,314.48,27449.0,305.3174,306.4476,305.3076,306.4184,27449.0
2022-06-08 11:40:00,314.52,314.76,314.1,314.17,15885.0,306.4574,306.6912,306.0481,306.1163,15885.0
2022-06-08 11:50:00,314.08,314.14,313.43,313.57,15726.0,306.0287,306.0871,305.3953,305.5317,15726.0
2022-06-08 12:00:00,313.57,313.75,313.29,313.42,15728.0,305.5317,305.7071,305.2589,305.3856,15728.0
2022-06-08 12:10:00,313.42,313.75,313.22,313.27,16735.0,305.3856,305.7071,305.1907,305.2394,16735.0
2022-06-08 12:20:00,313.2,313.4,312.85,312.94,19757.0,305.1712,305.3661,304.8302,304.9179,19757.0
2022-06-08 12:30:00,312.92,313.03,312.42,312.42,41854.0,304.8984,305.0056,304.4112,304.4112,41854.0
2022-06-08 12:40:00,312.53,313.17,312.5,312.99,32345.0,304.5184,305.142,304.4892,304.9666,32345.0
2022-06-08 12:50:00,312.91,313.61,312.71,313.4,17900.0,304.8886,305.5707,304.6938,305.3661,17900.0
2022-06-08 13:00:00,313.43,313.43,312.46,313.02,39277.0,305.3953,305.3953,304.4502,304.9958,39277.0
2022-06-08 13:10:00,313.01,313.01,312.42,312.75,9309.0,304.9861,304.9861,304.4112,304.7327,9309.0
2022-06-08 13:20:00,312.72,312.88,312.47,312.57,42282.0,304.7035,304.8594,304.4599,304.5574,42282.0
2022-06-08 13:30:00,312.48,312.56,312.04,312.32,39269.0,304.4697,304.5476,304.041,304.3138,39269.0
2022-06-08 13:40:00,312.27,312.68,312.26,312.49,20273.0,304.2651,304.6645,304.2553,304.4794,20273.0
2022-06-08 13:50:00,312.46,312.61,312.11,312.16,15960.0,304.4502,304.5963,304.1092,304.1579,15960.0
2022-06-08 14:00:00,312.1,312.56,312.09,312.2,20935.0,304.0994,304.5476,304.0897,304.1968,20935.0
2022-06-08 14:10:00,312.27,312.46,312.08,312.4,20168.0,304.2651,304.4502,304.0799,304.3917,20168.0
2022-06-08 14:20:00,312.36,312.75,312.25,312.52,30195.0,304.3527,304.7327,304.2456,304.5086,30195.0
2022-06-08 14:30:00,312.49,312.75,312.14,312.22,23338.0,304.4794,304.7327,304.1384,304.2163,23338.0
2022-06-08 14:40:00,312.31,312.65,312.25,312.38,18144.0,304.304,304.6353,304.2456,304.3722,18144.0
2022-06-08 14:50:00,312.29,312.4,311.75,312.12,30065.0,304.2845,304.3917,303.7584,304.1189,30065.0
2022-06-08 15:00:00,312.04,312.24,311.89,312.03,25586.0,304.041,304.2358,303.8948,304.0312,25586.0
2022-06-08 15:10:00,312.0,312.75,312.0,312.52,27881.0,304.002,304.7327,304.002,304.5086,27881.0
2022-06-08 15:20:00,312.49,312.91,312.43,312.85,36423.0,304.4794,304.8886,304.421,304.8302,36423.0
2022-06-08 15:30:00,312.84,313.47,312.72,312.94,82458.0,304.8204,305.4343,304.7035,304.9179,82458.0
2022-06-08 15:40:00,312.96,313.42,312.83,312.87,65543.0,304.9374,305.3856,304.8107,304.8497,65543.0
2022-06-08 15:50:00,312.81,313.67,312.76,313.51,286270.0,304.7912,305.6292,304.7425,305.4733,286270.0
2022-06-09 09:30:00,311.6,311.92,309.23,310.31,89387.0,303.6122,303.924,301.303,302.3553,89387.0
2022-06-09 09:40:00,310.29,310.29,308.68,309.53,38187.0,302.3358,302.3358,300.7671,301.5953,38187.0
2022-06-09 09:50:00,309.63,310.79,309.52,310.65,29159.0,301.6927,302.823,301.5855,302.6866,29159.0
2022-06-09 10:00:00,310.44,310.49,309.74,309.74,37941.0,302.482,302.5307,301.7999,301.7999,37941.0
2022-06-09 10:10:00,309.92,310.98,309.39,310.34,24400.0,301.9753,303.0081,301.4589,302.3845,24400.0
2022-06-09 10:20:00,310.46,310.5,308.7,308.93,39088.0,302.5015,302.5404,300.7866,301.0107,39088.0
2022-06-09 10:30:00,309.11,309.72,308.77,309.67,19517.0,301.1861,301.7804,300.8548,301.7317,19517.0
2022-06-09 10:40:00,309.58,309.72,308.7,308.97,48699.0,301.644,301.7804,300.7866,301.0496,48699.0
2022-06-09 10:50:00,308.87,308.98,307.56,307.81,41947.0,300.9522,301.0594,299.6758,299.9194,41947.0
2022-06-09 11:00:00,307.73,308.04,306.31,306.83,35257.0,299.8414,300.1435,298.4578,298.9645,35257.0
2022-06-09 11:10:00,306.72,307.33,306.58,307.14,13627.0,298.8573,299.4517,298.7209,299.2666,13627.0
2022-06-09 11:20:00,307.18,307.53,306.67,306.72,18137.0,299.3055,299.6466,298.8086,298.8573,18137.0
2022-06-09 11:30:00,306.83,307.91,306.44,307.39,26553.0,298.9645,300.0168,298.5845,299.5102,26553.0
2022-06-09 11:40:00,307.35,308.26,307.06,307.16,14661.0,299.4712,300.3578,299.1886,299.286,14661.0
2022-06-09 11:50:00,307.11,307.78,306.94,307.71,12293.0,299.2373,299.8902,299.0717,299.8219,12293.0
2022-06-09 12:00:00,307.58,308.25,307.44,308.24,11649.0,299.6953,300.3481,299.5589,300.3384,11649.0
2022-06-09 12:10:00,308.08,308.09,307.39,307.53,17625.0,300.1825,300.1922,299.5102,299.6466,17625.0
2022-06-09 12:20:00,307.6,308.43,307.57,308.38,13734.0,299.7148,300.5235,299.6855,300.4748,13734.0
2022-06-09 12:30:00,308.47,308.76,308.2,308.76,6388.0,300.5625,300.845,300.2994,300.845,6388.0
2022-06-09 12:40:00,308.77,309.02,308.63,308.81,14343.0,300.8548,301.0984,300.7184,300.8938,14343.0
2022-06-09 12:50:00,308.9,309.05,308.41,308.93,16364.0,300.9814,301.1276,300.504,301.0107,16364.0
2022-06-09 13:00:00,309.05,309.36,308.72,308.99,22659.0,301.1276,301.4297,300.8061,301.0691,22659.0
2022-06-09 13:10:00,309.11,309.37,308.72,308.87,11829.0,301.1861,301.4394,300.8061,300.9522,11829.0
2022-06-09 13:20:00,308.85,308.94,308.13,308.45,10847.0,300.9327,301.0204,300.2312,300.543,10847.0
2022-06-09 13:30:00,308.32,308.32,307.9,308.18,15290.0,300.4163,300.4163,300.0071,300.2799,15290.0
2022-06-09 13:40:00,308.1,308.28,307.81,308.28,9590.0,300.202,300.3773,299.9194,300.3773,9590.0
2022-06-09 13:50:00,308.3,309.04,308.21,309.02,6726.0,300.3968,301.1179,300.3091,301.0984,6726.0
2022-06-09 14:00:00,309.01,309.01,308.18,308.49,5676.0,301.0886,301.0886,300.2799,300.582,5676.0
2022-06-09 14:10:00,308.47,308.74,308.32,308.36,13002.0,300.5625,300.8255,300.4163,300.4553,13002.0
2022-06-09 14:20:00,308.5,308.78,308.33,308.77,6304.0,300.5917,300.8645,300.4261,300.8548,6304.0
2022-06-09 14:30:00,308.58,308.58,308.0,308.16,5274.0,300.6696,300.6696,300.1045,300.2604,5274.0
2022-06-09 14:40:00,308.06,308.61,307.95,308.43,7798.0,300.163,300.6989,300.0558,300.5235,7798.0
2022-06-09 14:50:00,308.53,308.61,307.55,307.61,7395.0,300.6209,300.6989,299.6661,299.7245,7395.0
2022-06-09 15:00:00,307.47,307.62,306.67,306.74,10561.0,299.5881,299.7343,298.8086,298.8768,10561.0
2022-06-09 15:10:00,306.8,306.86,306.27,306.46,14680.0,298.9353,298.9937,298.4189,298.604,14680.0
2022-06-09 15:20:00,306.44,306.56,305.52,305.52,13299.0,298.5845,298.7014,297.6881,297.6881,13299.0
2022-06-09 15:30:00,305.39,305.77,305.21,305.35,28522.0,297.5614,297.9317,297.386,297.5224,28522.0
2022-06-09 15:40:00,305.36,305.36,303.8,303.98,45482.0,297.5322,297.5322,296.0122,296.1876,45482.0
2022-06-09 15:50:00,303.81,304.72,303.11,303.24,118980.0,296.0219,296.9086,295.3399,295.4665,118980.0
2022-06-10 09:30:00,299.23,300.3,297.0,299.09,122589.0,291.5593,292.6019,289.3865,291.4229,122589.0
2022-06-10 09:40:00,299.02,301.66,298.56,300.92,47049.0,291.3547,293.927,290.9065,293.206,47049.0
2022-06-10 09:50:00,301.25,301.66,300.51,301.4,20259.0,293.5275,293.927,292.8065,293.6737,20259.0
2022-06-10 10:00:00,301.16,301.16,298.91,299.59,34209.0,293.4399,293.4399,291.2475,291.9101,34209.0
2022-06-10 10:10:00,299.5,299.55,298.7,299.07,37729.0,291.8224,291.8711,291.0429,291.4034,37729.0
2022-06-10 10:20:00,299.18,299.55,298.09,298.18,35999.0,291.5106,291.8711,290.4486,290.5362,35999.0
2022-06-10 10:30:00,298.11,299.59,298.07,299.09,24028.0,290.468,291.9101,290.4291,291.4229,24028.0
2022-06-10 10:40:00,299.03,299.36,298.27,298.75,23934.0,291.3645,291.686,290.6239,291.0916,23934.0
2022-06-10 10:50:00,298.7,299.84,298.13,298.72,39680.0,291.0429,292.1537,290.4875,291.0624,39680.0
2022-06-10 11:00:00,298.66,298.96,298.36,298.9,20145.0,291.0039,291.2963,290.7116,291.2378,20145.0
2022-06-10 11:10:00,298.81,299.75,298.51,299.73,40433.0,291.1501,292.066,290.8578,292.0465,40433.0
2022-06-10 11:20:00,299.76,299.86,298.39,298.53,38979.0,292.0757,292.1732,290.7409,290.8773,38979.0
2022-06-10 11:30:00,298.55,298.91,298.06,298.34,18805.0,290.8968,291.2475,290.4193,290.6921,18805.0
2022-06-10 11:40:00,298.32,299.97,298.19,299.61,28769.0,290.6727,292.2804,290.546,291.9296,28769.0
2022-06-10 11:50:00,299.67,299.67,299.07,299.62,34133.0,291.9881,291.9881,291.4034,291.9393,34133.0
2022-06-10 12:00:00,299.59,299.82,299.02,299.33,25020.0,291.9101,292.1342,291.3547,291.6568,25020.0
2022-06-10 12:10:00,299.2,299.2,298.37,298.55,27179.0,291.5301,291.5301,290.7214,290.8968,27179.0
2022-06-10 12:20:00,298.61,299.41,298.5,299.41,18816.0,290.9552,291.7347,290.848,291.7347,18816.0
2022-06-10 12:30:00,299.27,299.6,298.81,298.91,15241.0,291.5983,291.9198,291.1501,291.2475,15241.0
2022-06-10 12:40:00,298.95,299.27,298.66,298.82,9490.0,291.2865,291.5983,291.0039,291.1598,9490.0
2022-06-10 12:50:00,298.82,299.33,298.52,298.69,29387.0,291.1598,291.6568,290.8675,291.0332,29387.0
2022-06-10 13:00:00,298.64,298.71,297.87,298.0,24059.0,290.9845,291.0527,290.2342,290.3609,24059.0
2022-06-10 13:10:00,297.99,298.26,297.83,298.25,9850.0,290.3511,290.6142,290.1952,290.6045,9850.0
2022-06-10 13:20:00,298.26,298.26,297.92,298.19,10345.0,290.6142,290.6142,290.2829,290.546,10345.0
2022-06-10 13:30:00,298.26,298.6,297.86,298.56,16230.0,290.6142,290.9455,290.2245,290.9065,16230.0
2022-06-10 13:40:00,298.49,298.75,298.13,298.66,20065.0,290.8383,291.0916,290.4875,291.0039,20065.0
2022-06-10 13:50:00,298.81,298.99,298.16,298.46,21882.0,291.1501,291.3255,290.5168,290.8091,21882.0
2022-06-10 14:00:00,298.37,299.19,297.93,298.85,56536.0,290.7214,291.5204,290.2927,291.1891,56536.0
2022-06-10 14:10:00,298.95,299.25,298.52,299.24,24821.0,291.2865,291.5788,290.8675,291.5691,24821.0
2022-06-10 14:20:00,299.32,300.28,299.32,300.11,26057.0,291.647,292.5824,291.647,292.4168,26057.0
2022-06-10 14:30:00,300.22,300.47,299.73,299.75,11441.0,292.524,292.7675,292.0465,292.066,11441.0
2022-06-10 14:40:00,299.68,299.75,299.32,299.4,10947.0,291.9978,292.066,291.647,291.725,10947.0
2022-06-10 14:50:00,299.53,299.97,299.3,299.76,27760.0,291.8516,292.2804,291.6275,292.0757,27760.0
2022-06-10 15:00:00,299.7,299.9,298.29,298.57,18475.0,292.0173,292.2122,290.6434,290.9162,18475.0
2022-06-10 15:10:00,298.45,299.24,298.38,299.16,22163.0,290.7993,291.5691,290.7311,291.4911,22163.0
2022-06-10 15:20:00,299.25,299.77,298.66,299.28,15949.0,291.5788,292.0855,291.0039,291.608,15949.0
2022-06-10 15:30:00,299.3,300.16,298.92,299.83,26058.0,291.6275,292.4655,291.2573,292.1439,26058.0
2022-06-10 15:40:00,299.84,300.02,298.14,298.35,57884.0,292.1537,292.3291,290.4973,290.7019,57884.0
2022-06-10 15:50:00,298.29,298.86,296.87,297.01,206032.0,290.6434,291.1988,289.2598,289.3962,206032.0
2022-06-13 09:30:00,290.43,292.67,290.23,292.34,115668.0,282.9849,285.1675,282.79,284.846,115668.0
2022-06-13 09:40:00,292.24,292.67,290.95,291.32,42066.0,284.7485,285.1675,283.4916,283.8521,42066.0
2022-06-13 09:50:00,291.14,291.97,290.94,291.05,34665.0,283.6767,284.4854,283.4818,283.589,34665.0
2022-06-13 10:00:00,291.3,291.71,290.7,291.05,48190.0,283.8326,284.2321,283.248,283.589,48190.0
2022-06-13 10:10:00,290.96,291.3,288.51,289.17,66689.0,283.5013,283.8326,281.1141,281.7572,66689.0
2022-06-13 10:20:00,289.18,290.29,289.13,289.74,32154.0,281.767,282.8485,281.7182,282.3126,32154.0
2022-06-13 10:30:00,289.69,291.88,289.59,291.73,50930.0,282.2639,284.3977,282.1664,284.2516,50930.0
2022-06-13 10:40:00,291.51,291.58,290.9,291.19,45736.0,284.0372,284.1054,283.4429,283.7254,45736.0
2022-06-13 10:50:00,291.28,291.73,290.9,291.11,34362.0,283.8131,284.2516,283.4429,283.6475,34362.0
2022-06-13 11:00:00,290.93,291.38,290.23,290.31,47723.0,283.4721,283.9106,282.79,282.868,47723.0
2022-06-13 11:10:00,290.33,291.43,289.5,290.91,58304.0,282.8875,283.9593,282.0788,283.4526,58304.0
2022-06-13 11:20:00,290.97,291.72,290.65,290.95,32319.0,283.5111,284.2418,283.1993,283.4916,32319.0
2022-06-13 11:30:00,291.17,291.68,290.63,291.59,26363.0,283.7059,284.2029,283.1798,284.1152,26363.0
2022-06-13 11:40:00,291.55,291.88,291.0,291.0,24515.0,284.0762,284.3977,283.5403,283.5403,24515.0
2022-06-13 11:50:00,291.02,291.27,290.08,290.7,35329.0,283.5598,283.8034,282.6439,283.248,35329.0
2022-06-13 12:00:00,290.74,291.33,290.0,291.2,37270.0,283.287,283.8618,282.5659,283.7352,37270.0
2022-06-13 12:10:00,291.06,291.47,290.88,291.23,16168.0,283.5988,283.9983,283.4234,283.7644,16168.0
2022-06-13 12:20:00,291.26,291.8,291.06,291.17,20203.0,283.7936,284.3198,283.5988,283.7059,20203.0
2022-06-13 12:30:00,291.08,292.42,290.4,291.9,29457.0,283.6183,284.9239,282.9557,284.4172,29457.0
2022-06-13 12:40:00,291.9,292.0,290.88,291.06,24012.0,284.4172,284.5147,283.4234,283.5988,24012.0
2022-06-13 12:50:00,290.97,291.58,290.97,291.27,17972.0,283.5111,284.1054,283.5111,283.8034,17972.0
2022-06-13 13:00:00,291.38,291.52,290.94,291.12,30353.0,283.9106,284.047,283.4818,283.6572,30353.0
2022-06-13 13:10:00,291.09,291.09,290.75,291.0,24744.0,283.628,283.628,283.2967,283.5403,24744.0
2022-06-13 13:20:00,291.0,291.25,290.65,291.13,25869.0,283.5403,283.7839,283.1993,283.667,25869.0
2022-06-13 13:30:00,291.13,291.28,290.61,291.11,19777.0,283.667,283.8131,283.1603,283.6475,19777.0
2022-06-13 13:40:00,291.23,292.49,291.23,292.49,12255.0,283.7644,284.9921,283.7644,284.9921,12255.0
2022-06-13 13:50:00,292.51,292.82,292.09,292.5,16999.0,285.0116,285.3136,284.6024,285.0019,16999.0
2022-06-13 14:00:00,292.47,292.78,291.31,291.31,33768.0,284.9726,285.2747,283.8424,283.8424,33768.0
2022-06-13 14:10:00,291.3,292.09,290.99,291.83,14729.0,283.8326,284.6024,283.5306,284.349,14729.0
2022-06-13 14:20:00,291.84,292.25,291.64,291.85,17407.0,284.3588,284.7583,284.1639,284.3685,17407.0
2022-06-13 14:30:00,291.78,293.0,291.73,292.76,33118.0,284.3003,285.489,284.2516,285.2552,33118.0
2022-06-13 14:40:00,292.54,293.16,292.49,292.92,32814.0,285.0408,285.6449,284.9921,285.4111,32814.0
2022-06-13 14:50:00,292.85,292.88,291.56,291.99,48767.0,285.3429,285.3721,284.0859,284.5049,48767.0
2022-06-13 15:00:00,291.99,292.09,291.11,291.17,30132.0,284.5049,284.6024,283.6475,283.7059,30132.0
2022-06-13 15:10:00,291.13,292.43,290.83,291.86,46786.0,283.667,284.9336,283.3747,284.3783,46786.0
2022-06-13 15:20:00,291.5,291.98,290.9,291.09,35360.0,284.0275,284.4952,283.4429,283.628,35360.0
2022-06-13 15:30:00,291.05,291.67,290.59,290.84,78145.0,283.589,284.1931,283.1408,283.3844,78145.0
2022-06-13 15:40:00,290.85,291.25,290.03,291.25,133615.0,283.3941,283.7839,282.5952,283.7839,133615.0
2022-06-13 15:50:00,291.22,292.0,290.61,291.36,159340.0,283.7547,284.5147,283.1603,283.8911,159340.0
2022-06-14 09:30:00,289.17,290.81,287.5,290.31,90685.0,281.7572,283.3552,280.13,282.868,90685.0
2022-06-14 09:40:00,289.9,290.52,288.36,289.04,32505.0,282.4685,283.0726,280.968,281.6305,32505.0
2022-06-14 09:50:00,289.17,290.7,288.56,290.44,31906.0,281.7572,283.248,281.1629,282.9947,31906.0
2022-06-14 10:00:00,290.21,291.44,288.27,288.6,31273.0,282.7706,283.969,280.8803,281.2018,31273.0
2022-06-14 10:10:00,288.24,288.71,287.82,287.98,26497.0,280.8511,281.309,280.4418,280.5977,26497.0
2022-06-14 10:20:00,287.95,288.48,287.53,287.82,20399.0,280.5685,281.0849,280.1593,280.4418,20399.0
2022-06-14 10:30:00,287.59,289.0,287.5,288.77,24323.0,280.2177,281.5916,280.13,281.3675,24323.0
2022-06-14 10:40:00,288.75,288.76,287.51,288.74,21680.0,281.348,281.3577,280.1398,281.3382,21680.0
2022-06-14 10:50:00,288.7,289.1,287.81,288.56,47661.0,281.2993,281.689,280.4321,281.1629,47661.0
2022-06-14 11:00:00,288.55,289.4,288.47,288.47,39062.0,281.1531,281.9813,281.0752,281.0752,39062.0
2022-06-14 11:10:00,288.48,288.56,287.85,288.02,30517.0,281.0849,281.1629,280.4711,280.6367,30517.0
2022-06-14 11:20:00,288.12,288.42,287.61,287.93,30549.0,280.7341,281.0264,280.2372,280.549,30549.0
2022-06-14 11:30:00,287.98,288.89,287.79,288.66,16759.0,280.5977,281.4844,280.4126,281.2603,16759.0
2022-06-14 11:40:00,288.79,289.31,288.25,288.25,13775.0,281.387,281.8936,280.8608,280.8608,13775.0
2022-06-14 11:50:00,288.32,288.6,287.96,288.5,21965.0,280.929,281.2018,280.5782,281.1044,21965.0
2022-06-14 12:00:00,288.44,288.44,287.29,287.86,28814.0,281.0459,281.0459,279.9254,280.4808,28814.0
2022-06-14 12:10:00,287.92,288.42,287.53,288.31,10793.0,280.5393,281.0264,280.1593,280.9193,10793.0
2022-06-14 12:20:00,288.44,288.76,287.86,288.14,11962.0,281.0459,281.3577,280.4808,280.7536,11962.0
2022-06-14 12:30:00,288.02,288.95,288.02,288.35,29219.0,280.6367,281.5429,280.6367,280.9582,29219.0
2022-06-14 12:40:00,288.3,288.69,287.91,288.32,10875.0,280.9095,281.2895,280.5295,280.929,10875.0
2022-06-14 12:50:00,288.35,288.99,287.98,288.83,17398.0,280.9582,281.5818,280.5977,281.4259,17398.0
2022-06-14 13:00:00,288.98,289.13,288.43,288.93,11418.0,281.5721,281.7182,281.0362,281.5234,11418.0
2022-06-14 13:10:00,288.97,289.32,288.72,289.15,13432.0,281.5623,281.9034,281.3188,281.7377,13432.0
2022-06-14 13:20:00,289.04,289.62,288.16,288.8,18544.0,281.6305,282.1957,280.7731,281.3967,18544.0
2022-06-14 13:30:00,288.79,289.33,288.66,289.06,14069.0,281.387,281.9131,281.2603,281.65,14069.0
2022-06-14 13:40:00,288.95,290.1,288.84,290.08,18670.0,281.5429,282.6634,281.4357,282.6439,18670.0
2022-06-14 13:50:00,290.11,290.53,289.93,290.05,17476.0,282.6731,283.0824,282.4977,282.6147,17476.0
2022-06-14 14:00:00,290.05,290.95,290.0,290.95,11921.0,282.6147,283.4916,282.5659,283.4916,11921.0
2022-06-14 14:10:00,290.79,290.82,289.25,289.64,20237.0,283.3357,283.3649,281.8352,282.2152,20237.0
2022-06-14 14:20:00,289.65,289.81,288.8,288.95,17482.0,282.2249,282.3808,281.3967,281.5429,17482.0
2022-06-14 14:30:00,288.83,289.38,288.45,289.16,25803.0,281.4259,281.9618,281.0557,281.7475,25803.0
2022-06-14 14:40:00,288.99,288.99,288.28,288.53,28497.0,281.5818,281.5818,280.89,281.1336,28497.0
2022-06-14 14:50:00,288.62,289.3,288.53,288.92,17579.0,281.2213,281.8839,281.1336,281.5136,17579.0
2022-06-14 15:00:00,288.92,289.5,288.77,289.29,26206.0,281.5136,282.0788,281.3675,281.8741,26206.0
2022-06-14 15:10:00,289.38,289.38,288.56,288.77,45101.0,281.9618,281.9618,281.1629,281.3675,45101.0
2022-06-14 15:20:00,288.78,289.47,288.78,289.35,24655.0,281.3772,282.0495,281.3772,281.9326,24655.0
2022-06-14 15:30:00,289.32,290.71,289.31,290.61,43473.0,281.9034,283.2577,281.8936,283.1603,43473.0
2022-06-14 15:40:00,290.62,292.0,290.17,291.54,65720.0,283.17,284.5147,282.7316,284.0665,65720.0
2022-06-14 15:50:00,291.54,291.65,290.53,290.84,182554.0,284.0665,284.1736,283.0824,283.3844,182554.0
2022-06-15 09:30:00,291.6,292.85,289.77,291.03,58625.0,284.1249,285.3429,282.3418,283.5695,58625.0
2022-06-15 09:40:00,290.94,291.22,289.81,290.88,36207.0,283.4818,283.7547,282.3808,283.4234,36207.0
2022-06-15 09:50:00,290.97,291.87,290.54,291.6,19062.0,283.5111,284.388,283.0921,284.1249,19062.0
2022-06-15 10:00:00,291.63,292.17,291.0,291.51,21677.0,284.1542,284.6803,283.5403,284.0372,21677.0
2022-06-15 10:10:00,291.54,291.87,290.77,291.05,6692.0,284.0665,284.388,283.3162,283.589,6692.0
2022-06-15 10:20:00,291.05,292.39,290.82,292.38,17329.0,283.589,284.8947,283.3649,284.8849,17329.0
2022-06-15 10:30:00,292.27,293.24,291.64,292.7,36863.0,284.7777,285.7229,284.1639,285.1967,36863.0
2022-06-15 10:40:00,292.59,293.07,292.09,292.6,18800.0,285.0895,285.5572,284.6024,285.0993,18800.0
2022-06-15 10:50:00,292.51,292.93,291.61,292.05,20629.0,285.0116,285.4208,284.1347,284.5634,20629.0
2022-06-15 11:00:00,292.08,292.1,291.43,291.43,9657.0,284.5926,284.6121,283.9593,283.9593,9657.0
2022-06-15 11:10:00,291.59,291.67,291.0,291.08,8827.0,284.1152,284.1931,283.5403,283.6183,8827.0
2022-06-15 11:20:00,291.14,291.7,291.01,291.61,8603.0,283.6767,284.2224,283.55,284.1347,8603.0
2022-06-15 11:30:00,291.79,291.8,291.13,291.6,12699.0,284.3101,284.3198,283.667,284.1249,12699.0
2022-06-15 11:40:00,291.7,291.75,291.0,291.03,8533.0,284.2224,284.2711,283.5403,283.5695,8533.0
2022-06-15 11:50:00,290.92,291.53,290.72,291.53,11748.0,283.4624,284.0567,283.2675,284.0567,11748.0
2022-06-15 12:00:00,291.49,291.81,291.27,291.67,8887.0,284.0177,284.3295,283.8034,284.1931,8887.0
2022-06-15 12:10:00,291.58,292.17,291.44,291.91,15157.0,284.1054,284.6803,283.969,284.427,15157.0
2022-06-15 12:20:00,291.88,292.04,291.7,291.93,9100.0,284.3977,284.5536,284.2224,284.4465,9100.0
2022-06-15 12:30:00,291.98,292.35,291.83,292.11,14108.0,284.4952,284.8557,284.349,284.6218,14108.0
2022-06-15 12:40:00,292.12,292.12,290.81,290.99,10004.0,284.6316,284.6316,283.3552,283.5306,10004.0
2022-06-15 12:50:00,290.99,291.11,290.7,290.78,8098.0,283.5306,283.6475,283.248,283.3259,8098.0
2022-06-15 13:00:00,290.84,291.17,290.8,291.09,7496.0,283.3844,283.7059,283.3454,283.628,7496.0
2022-06-15 13:10:00,291.12,291.33,290.94,291.27,6088.0,283.6572,283.8618,283.4818,283.8034,6088.0
2022-06-15 13:20:00,291.27,291.67,291.07,291.56,23460.0,283.8034,284.1931,283.6085,284.0859,23460.0
2022-06-15 13:30:00,291.67,291.86,291.49,291.55,16209.0,284.1931,284.3783,284.0177,284.0762,16209.0
2022-06-15 13:40:00,291.53,292.0,291.16,291.28,18424.0,284.0567,284.5147,283.6962,283.8131,18424.0
2022-06-15 13:50:00,291.03,292.58,290.89,292.57,16469.0,283.5695,285.0798,283.4331,285.0701,16469.0
2022-06-15 14:00:00,292.8,293.72,290.55,291.32,29116.0,285.2942,286.1906,283.1018,283.8521,29116.0
2022-06-15 14:10:00,291.3,291.68,290.66,291.1,13633.0,283.8326,284.2029,283.209,283.6377,13633.0
2022-06-15 14:20:00,291.15,291.32,289.9,289.9,14671.0,283.6865,283.8521,282.4685,282.4685,14671.0
2022-06-15 14:30:00,289.85,292.14,288.53,291.63,33850.0,282.4198,284.6511,281.1336,284.1542,33850.0
2022-06-15 14:40:00,291.45,294.8,291.29,293.23,29038.0,283.9788,287.2429,283.8229,285.7131,29038.0
2022-06-15 14:50:00,293.32,294.1,292.23,292.94,28597.0,285.8008,286.5608,284.7388,285.4306,28597.0
2022-06-15 15:00:00,292.95,293.75,292.66,293.67,18848.0,285.4403,286.2198,285.1578,286.1419,18848.0
2022-06-15 15:10:00,293.53,293.87,292.87,293.31,29063.0,286.0054,286.3367,285.3624,285.7911,29063.0
2022-06-15 15:20:00,293.49,295.63,293.49,295.63,34951.0,285.9665,288.0516,285.9665,288.0516,34951.0
2022-06-15 15:30:00,295.47,296.34,294.16,294.19,56135.0,287.8957,288.7434,286.6193,286.6485,56135.0
2022-06-15 15:40:00,294.2,294.2,293.42,294.09,45832.0,286.6583,286.6583,285.8983,286.5511,45832.0
2022-06-15 15:50:00,294.11,294.12,292.68,293.11,114100.0,286.5706,286.5803,285.1772,285.5962,114100.0
2022-06-16 09:30:00,290.2,290.2,285.14,285.44,94124.0,282.7608,282.7608,277.8305,278.1228,94124.0
2022-06-16 09:40:00,285.73,286.13,283.11,285.88,81062.0,278.4054,278.7951,275.8526,278.5516,81062.0
2022-06-16 09:50:00,286.09,288.09,285.63,287.88,42337.0,278.7562,280.7049,278.308,280.5003,42337.0
2022-06-16 10:00:00,287.68,288.65,287.09,288.07,42699.0,280.3054,281.2505,279.7305,280.6854,42699.0
2022-06-16 10:10:00,288.17,288.73,287.81,287.88,43138.0,280.7829,281.3285,280.4321,280.5003,43138.0
2022-06-16 10:20:00,287.91,288.86,287.7,287.85,23088.0,280.5295,281.4552,280.3249,280.4711,23088.0
2022-06-16 10:30:00,288.0,288.0,286.8,287.01,38496.0,280.6172,280.6172,279.448,279.6526,38496.0
2022-06-16 10:40:00,286.92,287.42,286.03,286.14,26224.0,279.5649,280.0521,278.6977,278.8049,26224.0
2022-06-16 10:50:00,286.08,286.33,285.39,286.22,37724.0,278.7464,278.99,278.0741,278.8828,37724.0
2022-06-16 11:00:00,286.22,287.2,286.21,287.14,21616.0,278.8828,279.8377,278.8731,279.7793,21616.0
2022-06-16 11:10:00,287.17,287.7,286.57,287.47,47312.0,279.8085,280.3249,279.2239,280.1008,47312.0
2022-06-16 11:20:00,287.36,288.13,286.99,287.51,14587.0,279.9936,280.7439,279.6331,280.1398,14587.0
2022-06-16 11:30:00,287.59,288.04,287.26,287.91,12733.0,280.2177,280.6562,279.8962,280.5295,12733.0
2022-06-16 11:40:00,287.96,288.1,286.6,286.97,20143.0,280.5782,280.7146,279.2531,279.6136,20143.0
2022-06-16 11:50:00,287.12,287.86,286.36,287.86,15054.0,279.7598,280.4808,279.0192,280.4808,15054.0
2022-06-16 12:00:00,287.79,287.8,286.9,287.19,13529.0,280.4126,280.4223,279.5454,279.828,13529.0
2022-06-16 12:10:00,287.11,287.41,286.69,287.13,29421.0,279.75,280.0423,279.3408,279.7695,29421.0
2022-06-16 12:20:00,287.19,288.61,287.12,288.61,22856.0,279.828,281.2116,279.7598,281.2116,22856.0
2022-06-16 12:30:00,288.69,289.05,287.94,288.05,17869.0,281.2895,281.6403,280.5587,280.6659,17869.0
2022-06-16 12:40:00,288.22,288.4,287.95,288.4,11458.0,280.8316,281.007,280.5685,281.007,11458.0
2022-06-16 12:50:00,288.47,288.49,287.97,288.21,15330.0,281.0752,281.0946,280.588,280.8218,15330.0
2022-06-16 13:00:00,288.37,289.07,288.25,288.76,14868.0,280.9777,281.6598,280.8608,281.3577,14868.0
2022-06-16 13:10:00,288.9,289.44,288.67,288.84,15311.0,281.4941,282.0203,281.27,281.4357,15311.0
2022-06-16 13:20:00,289.02,289.4,288.47,289.19,14656.0,281.6111,281.9813,281.0752,281.7767,14656.0
2022-06-16 13:30:00,288.9,289.63,288.62,289.56,18653.0,281.4941,282.2054,281.2213,282.1372,18653.0
2022-06-16 13:40:00,289.64,289.65,288.2,288.31,12593.0,282.2152,282.2249,280.8121,280.9193,12593.0
2022-06-16 13:50:00,288.19,288.21,287.37,287.37,14410.0,280.8023,280.8218,280.0034,280.0034,14410.0
2022-06-16 14:00:00,287.36,287.84,286.79,287.11,18008.0,279.9936,280.4613,279.4382,279.75,18008.0
2022-06-16 14:10:00,287.12,287.28,286.65,286.89,27088.0,279.7598,279.9157,279.3018,279.5357,27088.0
2022-06-16 14:20:00,286.94,286.98,286.22,286.33,34738.0,279.5844,279.6234,278.8828,278.99,34738.0
2022-06-16 14:30:00,286.28,286.36,285.51,285.51,18684.0,278.9413,279.0192,278.191,278.191,18684.0
2022-06-16 14:40:00,285.63,286.03,284.57,284.57,17715.0,278.308,278.6977,277.2751,277.2751,17715.0
2022-06-16 14:50:00,284.63,285.04,284.18,284.67,16898.0,277.3336,277.7331,276.8951,277.3726,16898.0
2022-06-16 15:00:00,284.81,286.21,284.74,286.14,20586.0,277.509,278.8731,277.4408,278.8049,20586.0
2022-06-16 15:10:00,286.42,286.84,286.0,286.32,26688.0,279.0777,279.4869,278.6685,278.9803,26688.0
2022-06-16 15:20:00,286.47,287.29,286.28,286.94,23308.0,279.1264,279.9254,278.9413,279.5844,23308.0
2022-06-16 15:30:00,286.8,287.17,286.19,287.05,31921.0,279.448,279.8085,278.8536,279.6916,31921.0
2022-06-16 15:40:00,287.11,287.57,286.2,286.43,45618.0,279.75,280.1982,278.8634,279.0875,45618.0
2022-06-16 15:50:00,286.5,288.6,286.22,288.23,291977.0,279.1557,281.2018,278.8828,280.8413,291977.0
2022-06-17 09:30:00,290.01,300.0,289.95,299.99,718049.0,282.5757,292.3096,282.5172,292.2998,718049.0
2022-06-17 09:40:00,299.98,300.99,295.19,295.2,66423.0,292.2901,293.2742,287.6229,287.6326,66423.0
2022-06-17 09:50:00,295.28,298.09,295.27,297.13,47252.0,287.7106,290.4486,287.7008,289.5132,47252.0
2022-06-17 10:00:00,297.43,298.0,296.36,296.5,52297.0,289.8055,290.3609,288.7629,288.8993,52297.0
2022-06-17 10:10:00,296.64,298.17,296.64,297.8,47277.0,289.0357,290.5265,289.0357,290.166,47277.0
2022-06-17 10:20:00,297.88,297.92,296.0,296.31,46939.0,290.2439,290.2829,288.4121,288.7142,46939.0
2022-06-17 10:30:00,296.49,297.65,294.95,296.73,75430.0,288.8896,290.0198,287.389,289.1234,75430.0
2022-06-17 10:40:00,296.81,298.0,296.11,296.6,64030.0,289.2014,290.3609,288.5193,288.9967,64030.0
2022-06-17 10:50:00,296.5,296.51,295.23,295.59,28881.0,288.8993,288.9091,287.6619,288.0126,28881.0
2022-06-17 11:00:00,295.4,296.51,294.8,296.34,33954.0,287.8275,288.9091,287.2429,288.7434,33954.0
2022-06-17 11:10:00,296.27,296.41,295.68,296.27,62914.0,288.6752,288.8116,288.1003,288.6752,62914.0
2022-06-17 11:20:00,296.3,296.34,293.65,294.27,37376.0,288.7044,288.7434,286.1224,286.7265,37376.0
2022-06-17 11:30:00,294.4,294.72,293.34,294.5,33914.0,286.8531,287.1649,285.8203,286.9506,33914.0
2022-06-17 11:40:00,294.71,295.35,293.65,293.95,39441.0,287.1552,287.7788,286.1224,286.4147,39441.0
2022-06-17 11:50:00,293.84,294.54,293.14,294.38,28410.0,286.3075,286.9896,285.6254,286.8337,28410.0
2022-06-17 12:00:00,294.25,294.69,294.05,294.39,21088.0,286.707,287.1357,286.5121,286.8434,21088.0
2022-06-17 12:10:00,294.41,295.64,294.4,295.06,24861.0,286.8629,288.0614,286.8531,287.4962,24861.0
2022-06-17 12:20:00,295.01,295.74,294.56,295.66,22893.0,287.4475,288.1588,287.009,288.0808,22893.0
2022-06-17 12:30:00,295.76,296.19,295.21,296.08,26934.0,288.1783,288.5973,287.6424,288.4901,26934.0
2022-06-17 12:40:00,296.04,296.37,295.6,296.33,26115.0,288.4511,288.7726,288.0224,288.7337,26115.0
2022-06-17 12:50:00,296.18,296.49,295.74,296.47,18316.0,288.5875,288.8896,288.1588,288.8701,18316.0
2022-06-17 13:00:00,296.47,297.99,296.32,297.72,24493.0,288.8701,290.3511,288.7239,290.088,24493.0
2022-06-17 13:10:00,297.54,297.97,297.12,297.2,16566.0,289.9127,290.3316,289.5034,289.5814,16566.0
2022-06-17 13:20:00,297.01,297.08,296.45,296.45,41672.0,289.3962,289.4644,288.8506,288.8506,41672.0
2022-06-17 13:30:00,296.5,296.55,295.89,296.15,19808.0,288.8993,288.948,288.305,288.5583,19808.0
2022-06-17 13:40:00,296.21,296.86,295.53,295.8,20454.0,288.6167,289.2501,287.9542,288.2173,20454.0
2022-06-17 13:50:00,295.87,296.75,295.61,296.56,23108.0,288.2855,289.1429,288.0321,288.9578,23108.0
2022-06-17 14:00:00,296.66,296.89,296.12,296.28,33557.0,289.0552,289.2793,288.5291,288.685,33557.0
2022-06-17 14:10:00,296.24,296.61,296.12,296.3,21654.0,288.646,289.0065,288.5291,288.7044,21654.0
2022-06-17 14:20:00,296.22,296.79,296.13,296.2,23091.0,288.6265,289.1819,288.5388,288.607,23091.0
2022-06-17 14:30:00,296.13,296.8,295.7,296.8,16354.0,288.5388,289.1916,288.1198,289.1916,16354.0
2022-06-17 14:40:00,296.95,297.28,296.09,296.23,31475.0,289.3378,289.6593,288.4998,288.6362,31475.0
2022-06-17 14:50:00,296.15,296.15,294.53,294.94,37308.0,288.5583,288.5583,286.9798,287.3793,37308.0
2022-06-17 15:00:00,295.1,296.2,295.03,295.55,76129.0,287.5352,288.607,287.467,287.9737,76129.0
2022-06-17 15:10:00,295.49,295.49,294.24,294.55,66077.0,287.9152,287.9152,286.6972,286.9993,66077.0
2022-06-17 15:20:00,294.55,295.3,294.49,294.85,28354.0,286.9993,287.7301,286.9408,287.2916,28354.0
2022-06-17 15:30:00,294.84,294.99,294.14,294.62,54446.0,287.2819,287.428,286.5998,287.0675,54446.0
2022-06-17 15:40:00,294.62,294.62,293.56,294.15,72168.0,287.0675,287.0675,286.0347,286.6096,72168.0
2022-06-17 15:50:00,293.85,294.17,289.68,290.91,798591.0,286.3172,286.629,282.2541,283.4526,798591.0
2022-06-21 09:30:00,292.38,297.26,290.31,296.22,135364.0,284.8849,289.6398,282.868,288.6265,135364.0
2022-06-21 09:40:00,296.22,298.56,295.7,296.34,63503.0,288.6265,290.9065,288.1198,288.7434,63503.0
2022-06-21 09:50:00,296.5,296.69,294.8,296.13,55788.0,288.8993,289.0844,287.2429,288.5388,55788.0
2022-06-21 10:00:00,295.79,296.99,294.33,296.65,52852.0,288.2075,289.3768,286.7849,289.0455,52852.0
2022-06-21 10:10:00,296.54,297.03,295.69,296.08,27984.0,288.9383,289.4157,288.1101,288.4901,27984.0
2022-06-21 10:20:00,295.97,297.51,295.97,297.36,57256.0,288.3829,289.8834,288.3829,289.7373,57256.0
2022-06-21 10:30:00,297.43,299.19,297.19,299.12,22794.0,289.8055,291.5204,289.5716,291.4522,22794.0
2022-06-21 10:40:00,299.06,299.18,297.57,297.76,137788.0,291.3937,291.5106,289.9419,290.127,137788.0
2022-06-21 10:50:00,297.88,298.7,297.74,298.67,19604.0,290.2439,291.0429,290.1075,291.0137,19604.0
2022-06-21 11:00:00,298.5,299.25,298.42,299.08,30659.0,290.848,291.5788,290.7701,291.4132,30659.0
2022-06-21 11:10:00,299.09,299.15,296.64,298.5,52286.0,291.4229,291.4814,289.0357,290.848,52286.0
2022-06-21 11:20:00,298.5,298.67,298.08,298.21,18767.0,290.848,291.0137,290.4388,290.5655,18767.0
2022-06-21 11:30:00,298.4,299.28,298.28,298.5,16554.0,290.7506,291.608,290.6337,290.848,16554.0
2022-06-21 11:40:00,298.38,298.8,297.94,298.11,16756.0,290.7311,291.1404,290.3024,290.468,16756.0
2022-06-21 11:50:00,298.29,298.42,297.24,297.68,28555.0,290.6434,290.7701,289.6203,290.0491,28555.0
2022-06-21 12:00:00,297.74,297.89,297.32,297.36,12059.0,290.1075,290.2537,289.6983,289.7373,12059.0
2022-06-21 12:10:00,297.41,297.55,296.84,297.1,32637.0,289.786,289.9224,289.2306,289.4839,32637.0
2022-06-21 12:20:00,297.19,297.28,296.66,296.94,17356.0,289.5716,289.6593,289.0552,289.328,17356.0
2022-06-21 12:30:00,296.94,297.56,296.79,297.23,14260.0,289.328,289.9321,289.1819,289.6106,14260.0
2022-06-21 12:40:00,297.32,297.84,297.23,297.8,16606.0,289.6983,290.205,289.6106,290.166,16606.0
2022-06-21 12:50:00,297.89,298.07,297.71,298.05,13776.0,290.2537,290.4291,290.0783,290.4096,13776.0
2022-06-21 13:00:00,298.02,298.5,297.82,297.99,21744.0,290.3803,290.848,290.1855,290.3511,21744.0
2022-06-21 13:10:00,298.02,298.35,297.99,298.23,15944.0,290.3803,290.7019,290.3511,290.585,15944.0
2022-06-21 13:20:00,298.24,298.88,298.04,298.88,26981.0,290.5947,291.2183,290.3998,291.2183,26981.0
2022-06-21 13:30:00,298.96,299.02,297.95,297.95,35417.0,291.2963,291.3547,290.3121,290.3121,35417.0
2022-06-21 13:40:00,297.94,298.33,297.73,298.25,14790.0,290.3024,290.6824,290.0978,290.6045,14790.0
2022-06-21 13:50:00,298.22,298.33,297.8,297.8,15628.0,290.5752,290.6824,290.166,290.166,15628.0
2022-06-21 14:00:00,297.88,298.25,297.72,298.18,18045.0,290.2439,290.6045,290.088,290.5362,18045.0
2022-06-21 14:10:00,298.15,298.56,297.94,298.18,16296.0,290.507,290.9065,290.3024,290.5362,16296.0
2022-06-21 14:20:00,298.12,298.27,297.78,298.0,31018.0,290.4778,290.6239,290.1465,290.3609,31018.0
2022-06-21 14:30:00,298.02,298.08,297.71,297.76,14730.0,290.3803,290.4388,290.0783,290.127,14730.0
2022-06-21 14:40:00,297.72,298.1,297.3,297.62,38360.0,290.088,290.4583,289.6788,289.9906,38360.0
2022-06-21 14:50:00,297.63,298.37,297.62,298.28,33188.0,290.0003,290.7214,289.9906,290.6337,33188.0
2022-06-21 15:00:00,298.3,298.53,297.86,298.17,56608.0,290.6532,290.8773,290.2245,290.5265,56608.0
2022-06-21 15:10:00,298.17,298.42,297.65,297.81,38181.0,290.5265,290.7701,290.0198,290.1757,38181.0
2022-06-21 15:20:00,297.74,298.25,297.65,297.95,32355.0,290.1075,290.6045,290.0198,290.3121,32355.0
2022-06-21 15:30:00,297.98,298.98,297.89,298.08,39149.0,290.3414,291.3157,290.2537,290.4388,39149.0
2022-06-21 15:40:00,298.11,298.21,297.66,297.99,51439.0,290.468,290.5655,290.0296,290.3511,51439.0
2022-06-21 15:50:00,297.99,298.18,296.91,297.36,167922.0,290.3511,290.5362,289.2988,289.7373,167922.0
2022-06-22 09:30:00,296.96,299.27,296.43,298.79,166216.0,289.3475,291.5983,288.8311,291.1306,166216.0
2022-06-22 09:40:00,298.68,301.74,298.0,301.05,139908.0,291.0234,294.005,290.3609,293.3327,139908.0
2022-06-22 09:50:00,301.05,303.45,300.38,302.86,53843.0,293.3327,295.6712,292.6799,295.0963,53843.0
2022-06-22 10:00:00,302.85,303.06,301.72,302.5,82774.0,295.0865,295.2911,293.9855,294.7455,82774.0
2022-06-22 10:10:00,302.32,304.26,302.12,304.0,174285.0,294.5701,296.4604,294.3752,296.2071,174285.0
2022-06-22 10:20:00,304.01,304.32,302.2,302.2,37480.0,296.2168,296.5189,294.4532,294.4532,37480.0
2022-06-22 10:30:00,302.19,304.56,301.91,304.01,41067.0,294.4435,296.7527,294.1706,296.2168,41067.0
2022-06-22 10:40:00,304.08,304.53,303.87,303.87,68681.0,296.285,296.7235,296.0804,296.0804,68681.0
2022-06-22 10:50:00,304.01,304.65,303.99,304.4,18417.0,296.2168,296.8404,296.1973,296.5968,18417.0
2022-06-22 11:00:00,304.4,304.57,303.67,304.57,51533.0,296.5968,296.7624,295.8855,296.7624,51533.0
2022-06-22 11:10:00,304.61,305.78,304.05,305.17,136352.0,296.8014,297.9414,296.2558,297.3471,136352.0
2022-06-22 11:20:00,305.14,305.91,304.92,305.28,116178.0,297.3178,298.0681,297.1035,297.4542,116178.0
2022-06-22 11:30:00,305.16,306.01,305.04,305.9,121485.0,297.3373,298.1655,297.2204,298.0583,121485.0
2022-06-22 11:40:00,305.88,306.31,304.82,305.75,47046.0,298.0389,298.4578,297.006,297.9122,47046.0
2022-06-22 11:50:00,305.75,306.38,305.36,306.03,35994.0,297.9122,298.526,297.5322,298.185,35994.0
2022-06-22 12:00:00,306.05,306.68,305.36,305.88,29313.0,298.2045,298.8184,297.5322,298.0389,29313.0
2022-06-22 12:10:00,306.04,306.15,305.52,306.13,32636.0,298.1948,298.3019,297.6881,298.2825,32636.0
2022-06-22 12:20:00,306.13,306.48,305.87,306.39,47824.0,298.2825,298.6235,298.0291,298.5358,47824.0
2022-06-22 12:30:00,306.29,307.2,306.18,307.2,37418.0,298.4383,299.325,298.3312,299.325,37418.0
2022-06-22 12:40:00,307.21,308.07,307.04,308.0,149743.0,299.3348,300.1727,299.1691,300.1045,149743.0
2022-06-22 12:50:00,308.06,308.06,307.1,307.54,42940.0,300.163,300.163,299.2276,299.6563,42940.0
2022-06-22 13:00:00,307.5,307.87,306.96,307.73,44155.0,299.6173,299.9778,299.0912,299.8414,44155.0
2022-06-22 13:10:00,307.8,307.82,307.16,307.74,47581.0,299.9096,299.9291,299.286,299.8512,47581.0
2022-06-22 13:20:00,307.61,308.25,307.57,307.8,23983.0,299.7245,300.3481,299.6855,299.9096,23983.0
2022-06-22 13:30:00,307.73,307.8,306.9,307.73,41382.0,299.8414,299.9096,299.0327,299.8414,41382.0
2022-06-22 13:40:00,307.75,308.4,307.65,308.25,23340.0,299.8609,300.4943,299.7635,300.3481,23340.0
2022-06-22 13:50:00,308.18,308.27,307.95,308.16,99779.0,300.2799,300.3676,300.0558,300.2604,99779.0
2022-06-22 14:00:00,308.16,309.58,308.09,309.38,73211.0,300.2604,301.644,300.1922,301.4491,73211.0
2022-06-22 14:10:00,309.37,309.65,308.97,309.2,31384.0,301.4394,301.7122,301.0496,301.2738,31384.0
2022-06-22 14:20:00,309.21,309.21,307.51,307.52,45672.0,301.2835,301.2835,299.6271,299.6368,45672.0
2022-06-22 14:30:00,307.51,307.99,307.08,307.66,61692.0,299.6271,300.0948,299.2081,299.7732,61692.0
2022-06-22 14:40:00,307.6,307.88,307.02,307.47,40541.0,299.7148,299.9876,299.1496,299.5881,40541.0
2022-06-22 14:50:00,307.5,307.63,306.92,307.03,60715.0,299.6173,299.744,299.0522,299.1594,60715.0
2022-06-22 15:00:00,306.99,307.42,306.51,307.18,28939.0,299.1204,299.5394,298.6527,299.3055,28939.0
2022-06-22 15:10:00,307.07,307.3,306.9,306.98,72224.0,299.1984,299.4225,299.0327,299.1107,72224.0
2022-06-22 15:20:00,306.98,307.24,306.66,307.0,121147.0,299.1107,299.364,298.7989,299.1301,121147.0
2022-06-22 15:30:00,307.0,307.19,306.05,306.34,120898.0,299.1301,299.3153,298.2045,298.4871,120898.0
2022-06-22 15:40:00,306.33,306.69,305.9,306.07,69194.0,298.4773,298.8281,298.0583,298.224,69194.0
2022-06-22 15:50:00,306.08,306.72,305.8,306.69,321809.0,298.2337,298.8573,297.9609,298.8281,321809.0
2022-06-23 09:30:00,309.5,309.76,307.81,308.74,241814.0,301.5661,301.8194,299.9194,300.8255,241814.0
2022-06-23 09:40:00,308.54,310.56,308.21,308.85,45561.0,300.6307,302.5989,300.3091,300.9327,45561.0
2022-06-23 09:50:00,308.86,309.7,308.3,309.38,60923.0,300.9425,301.7609,300.3968,301.4491,60923.0
2022-06-23 10:00:00,309.37,309.69,307.93,307.96,60180.0,301.4394,301.7512,300.0363,300.0655,60180.0
2022-06-23 10:10:00,307.91,308.49,307.19,308.14,24734.0,300.0168,300.582,299.3153,300.2409,24734.0
2022-06-23 10:20:00,308.18,308.4,307.5,307.94,47647.0,300.2799,300.4943,299.6173,300.0461,47647.0
2022-06-23 10:30:00,308.11,308.63,307.3,308.63,42072.0,300.2117,300.7184,299.4225,300.7184,42072.0
2022-06-23 10:40:00,308.69,309.26,308.2,308.53,95386.0,300.7768,301.3322,300.2994,300.6209,95386.0
2022-06-23 10:50:00,308.49,308.91,308.25,308.88,14305.0,300.582,300.9912,300.3481,300.962,14305.0
2022-06-23 11:00:00,308.98,309.23,308.5,309.23,32431.0,301.0594,301.303,300.5917,301.303,32431.0
2022-06-23 11:10:00,309.16,309.68,308.98,309.3,36200.0,301.2348,301.7414,301.0594,301.3712,36200.0
2022-06-23 11:20:00,309.37,309.37,308.47,308.93,44432.0,301.4394,301.4394,300.5625,301.0107,44432.0
2022-06-23 11:30:00,309.01,309.24,308.26,309.1,53352.0,301.0886,301.3127,300.3578,301.1763,53352.0
2022-06-23 11:40:00,309.14,310.3,309.12,310.24,103162.0,301.2153,302.3456,301.1958,302.2871,103162.0
2022-06-23 11:50:00,310.17,310.49,309.79,310.45,46268.0,302.2189,302.5307,301.8486,302.4917,46268.0
2022-06-23 12:00:00,310.5,311.05,310.41,310.88,68821.0,302.5404,303.0763,302.4527,302.9107,68821.0
2022-06-23 12:10:00,310.87,311.18,310.74,311.08,34831.0,302.9009,303.203,302.7743,303.1056,34831.0
2022-06-23 12:20:00,311.11,311.9,311.05,311.81,73552.0,303.1348,303.9045,303.0763,303.8168,73552.0
2022-06-23 12:30:00,311.79,312.04,311.33,311.89,53203.0,303.7974,304.041,303.3492,303.8948,53203.0
2022-06-23 12:40:00,311.79,312.05,309.85,310.32,73642.0,303.7974,304.0507,301.9071,302.365,73642.0
2022-06-23 12:50:00,310.28,310.37,309.46,309.59,36761.0,302.3261,302.4138,301.5271,301.6538,36761.0
2022-06-23 13:00:00,309.65,310.41,309.52,309.99,46400.0,301.7122,302.4527,301.5855,302.0435,46400.0
2022-06-23 13:10:00,309.95,310.56,309.89,310.37,28249.0,302.0045,302.5989,301.9461,302.4138,28249.0
2022-06-23 13:20:00,310.34,310.74,309.96,310.27,36550.0,302.3845,302.7743,302.0143,302.3163,36550.0
2022-06-23 13:30:00,310.18,311.33,310.18,310.72,68639.0,302.2286,303.3492,302.2286,302.7548,68639.0
2022-06-23 13:40:00,310.83,311.02,310.42,310.72,26366.0,302.862,303.0471,302.4625,302.7548,26366.0
2022-06-23 13:50:00,310.78,312.28,310.73,311.66,36779.0,302.8132,304.2748,302.7645,303.6707,36779.0
2022-06-23 14:00:00,311.74,312.65,311.6,311.86,37526.0,303.7486,304.6353,303.6122,303.8656,37526.0
2022-06-23 14:10:00,311.87,312.34,311.68,312.05,39614.0,303.8753,304.3333,303.6902,304.0507,39614.0
2022-06-23 14:20:00,312.03,312.26,311.89,312.17,25368.0,304.0312,304.2553,303.8948,304.1676,25368.0
2022-06-23 14:30:00,312.06,312.82,312.02,312.51,33383.0,304.0604,304.801,304.0215,304.4989,33383.0
2022-06-23 14:40:00,312.51,312.55,312.07,312.32,23606.0,304.4989,304.5379,304.0702,304.3138,23606.0
2022-06-23 14:50:00,312.3,312.44,311.77,312.44,77613.0,304.2943,304.4307,303.7779,304.4307,77613.0
2022-06-23 15:00:00,312.44,312.7,312.24,312.63,53883.0,304.4307,304.684,304.2358,304.6158,53883.0
2022-06-23 15:10:00,312.66,312.72,311.32,311.44,98851.0,304.6451,304.7035,303.3394,303.4563,98851.0
2022-06-23 15:20:00,311.41,312.31,311.36,312.25,46260.0,303.4271,304.304,303.3784,304.2456,46260.0
2022-06-23 15:30:00,312.26,313.14,312.2,312.31,67078.0,304.2553,305.1128,304.1968,304.304,67078.0
2022-06-23 15:40:00,312.32,312.8,312.19,312.68,120324.0,304.3138,304.7815,304.1871,304.6645,120324.0
2022-06-23 15:50:00,312.73,313.19,312.21,312.74,239247.0,304.7133,305.1615,304.2066,304.723,239247.0
2022-06-24 09:30:00,319.55,322.0,319.01,321.21,353335.0,311.3584,313.7456,310.8323,312.9759,353335.0
2022-06-24 09:40:00,321.15,322.34,320.12,321.98,102683.0,312.9174,314.0769,311.9138,313.7261,102683.0
2022-06-24 09:50:00,321.83,323.42,321.83,322.93,104977.0,313.58,315.1292,313.58,314.6518,104977.0
2022-06-24 10:00:00,322.98,324.56,322.57,324.06,135619.0,314.7005,316.24,314.301,315.7528,135619.0
2022-06-24 10:10:00,324.08,324.89,323.57,324.25,119056.0,315.7723,316.5615,315.2754,315.938,119056.0
2022-06-24 10:20:00,324.34,324.78,323.75,324.67,77396.0,316.0256,316.4544,315.4508,316.3472,77396.0
2022-06-24 10:30:00,324.62,325.42,323.9,325.07,100962.0,316.2985,317.078,315.5969,316.7369,100962.0
2022-06-24 10:40:00,325.08,325.2,324.64,324.76,78057.0,316.7467,316.8636,316.318,316.4349,78057.0
2022-06-24 10:50:00,324.77,324.81,322.88,324.3,146070.0,316.4446,316.4836,314.6031,315.9867,146070.0
2022-06-24 11:00:00,324.29,325.16,324.13,325.04,97648.0,315.9769,316.8246,315.821,316.7077,97648.0
2022-06-24 11:10:00,325.03,325.82,324.7,325.65,63961.0,316.698,317.4677,316.3764,317.3021,63961.0
2022-06-24 11:20:00,325.54,325.74,324.86,325.01,57441.0,317.1949,317.3898,316.5323,316.6785,57441.0
2022-06-24 11:30:00,324.96,325.0,324.26,324.79,86250.0,316.6298,316.6687,315.9477,316.4641,86250.0
2022-06-24 11:40:00,324.69,325.21,324.65,324.9,69402.0,316.3667,316.8733,316.3277,316.5713,69402.0
2022-06-24 11:50:00,324.89,325.17,324.49,325.05,37205.0,316.5615,316.8344,316.1718,316.7174,37205.0
2022-06-24 12:00:00,325.06,325.47,324.92,325.08,30915.0,316.7272,317.1267,316.5908,316.7467,30915.0
2022-06-24 12:10:00,325.08,325.39,324.91,325.13,28947.0,316.7467,317.0487,316.581,316.7954,28947.0
2022-06-24 12:20:00,325.1,325.14,324.11,324.21,29749.0,316.7662,316.8051,315.8015,315.899,29749.0
2022-06-24 12:30:00,324.23,324.29,323.53,324.15,47620.0,315.9185,315.9769,315.2364,315.8405,47620.0
2022-06-24 12:40:00,324.14,324.29,323.93,324.06,48924.0,315.8308,315.9769,315.6262,315.7528,48924.0
2022-06-24 12:50:00,324.08,324.57,323.98,324.57,37507.0,315.7723,316.2497,315.6749,316.2497,37507.0
2022-06-24 13:00:00,324.57,324.85,324.26,324.44,35231.0,316.2497,316.5226,315.9477,316.1231,35231.0
2022-06-24 13:10:00,324.49,324.89,324.42,324.42,25859.0,316.1718,316.5615,316.1036,316.1036,25859.0
2022-06-24 13:20:00,324.38,324.84,324.36,324.75,34990.0,316.0646,316.5128,316.0451,316.4251,34990.0
2022-06-24 13:30:00,324.73,324.97,324.64,324.74,22122.0,316.4056,316.6395,316.318,316.4154,22122.0
2022-06-24 13:40:00,324.76,325.12,324.69,324.8,52656.0,316.4349,316.7856,316.3667,316.4739,52656.0
2022-06-24 13:50:00,324.76,324.86,324.42,324.69,39462.0,316.4349,316.5323,316.1036,316.3667,39462.0
2022-06-24 14:00:00,324.76,324.83,324.15,324.25,26654.0,316.4349,316.5031,315.8405,315.938,26654.0
2022-06-24 14:10:00,324.26,324.44,323.9,324.08,40018.0,315.9477,316.1231,315.5969,315.7723,40018.0
2022-06-24 14:20:00,324.05,324.09,323.93,324.07,33260.0,315.7431,315.7821,315.6262,315.7626,33260.0
2022-06-24 14:30:00,324.1,324.16,323.26,323.3,49060.0,315.7918,315.8503,314.9733,315.0123,49060.0
2022-06-24 14:40:00,323.18,323.19,321.34,322.27,61145.0,314.8954,314.9051,313.1025,314.0087,61145.0
2022-06-24 14:50:00,322.27,322.36,321.6,321.84,34058.0,314.0087,314.0964,313.3559,313.5897,34058.0
2022-06-24 15:00:00,322.04,322.41,321.36,321.6,66995.0,313.7846,314.1451,313.122,313.3559,66995.0
2022-06-24 15:10:00,321.6,323.12,321.58,322.97,111060.0,313.3559,314.8369,313.3364,314.6908,111060.0
2022-06-24 15:20:00,322.96,323.33,322.86,322.98,76933.0,314.681,315.0415,314.5836,314.7005,76933.0
2022-06-24 15:30:00,323.06,324.06,322.88,323.94,82942.0,314.7785,315.7528,314.6031,315.6359,82942.0
2022-06-24 15:40:00,323.95,325.43,323.61,324.98,168277.0,315.6456,317.0877,315.3144,316.6492,168277.0
2022-06-24 15:50:00,325.03,325.77,324.81,325.66,299508.0,316.698,317.419,316.4836,317.3118,299508.0
2022-06-27 09:30:00,324.23,326.95,322.0,326.54,128552.0,315.9185,318.5687,313.7456,318.1692,128552.0
2022-06-27 09:40:00,326.58,328.15,325.52,325.74,80519.0,318.2082,319.738,317.1754,317.3898,80519.0
2022-06-27 09:50:00,325.88,326.94,325.41,326.37,62339.0,317.5262,318.559,317.0682,318.0036,62339.0
2022-06-27 10:00:00,326.46,328.4,326.45,327.94,63595.0,318.0913,319.9816,318.0816,319.5334,63595.0
2022-06-27 10:10:00,327.94,330.41,327.7,330.3,91709.0,319.5334,321.94,319.2995,321.8329,91709.0
2022-06-27 10:20:00,330.12,330.73,329.26,330.03,80066.0,321.6575,322.2518,320.8195,321.5698,80066.0
2022-06-27 10:30:00,329.96,330.85,329.83,330.06,49531.0,321.5016,322.3688,321.3749,321.599,49531.0
2022-06-27 10:40:00,330.06,330.22,329.06,329.85,54943.0,321.599,321.7549,320.6246,321.3944,54943.0
2022-06-27 10:50:00,329.77,330.3,329.38,329.71,81976.0,321.3164,321.8329,320.9364,321.258,81976.0
2022-06-27 11:00:00,329.69,329.78,327.95,328.21,76686.0,321.2385,321.3262,319.5431,319.7964,76686.0
2022-06-27 11:10:00,328.24,328.75,328.0,328.75,42240.0,319.8257,320.3226,319.5918,320.3226,42240.0
2022-06-27 11:20:00,328.66,329.38,328.12,328.31,61744.0,320.2349,320.9364,319.7087,319.8939,61744.0
2022-06-27 11:30:00,328.15,328.31,327.68,328.19,47475.0,319.738,319.8939,319.28,319.7769,47475.0
2022-06-27 11:40:00,328.06,328.28,327.92,328.15,36617.0,319.6503,319.8646,319.5139,319.738,36617.0
2022-06-27 11:50:00,328.09,328.72,327.9,328.0,44075.0,319.6795,320.2934,319.4944,319.5918,44075.0
2022-06-27 12:00:00,327.96,328.44,327.78,328.05,27490.0,319.5528,320.0205,319.3775,319.6405,27490.0
2022-06-27 12:10:00,328.2,328.2,326.73,327.65,44704.0,319.7867,319.7867,318.3544,319.2508,44704.0
2022-06-27 12:20:00,327.5,328.49,327.49,328.36,24586.0,319.1046,320.0693,319.0949,319.9426,24586.0
2022-06-27 12:30:00,328.36,328.39,327.62,327.86,19321.0,319.9426,319.9718,319.2216,319.4554,19321.0
2022-06-27 12:40:00,327.78,328.18,327.65,328.11,18184.0,319.3775,319.7672,319.2508,319.699,18184.0
2022-06-27 12:50:00,328.07,328.49,327.77,327.94,26113.0,319.66,320.0693,319.3677,319.5334,26113.0
2022-06-27 13:00:00,327.99,328.65,327.69,328.65,36317.0,319.5821,320.2252,319.2898,320.2252,36317.0
2022-06-27 13:10:00,328.8,328.8,327.51,327.52,14715.0,320.3713,320.3713,319.1144,319.1241,14715.0
2022-06-27 13:20:00,327.53,328.44,327.26,328.31,20114.0,319.1339,320.0205,318.8708,319.8939,20114.0
2022-06-27 13:30:00,328.28,328.99,328.14,328.39,29127.0,319.8646,320.5564,319.7282,319.9718,29127.0
2022-06-27 13:40:00,328.54,328.69,328.09,328.54,41657.0,320.118,320.2641,319.6795,320.118,41657.0
2022-06-27 13:50:00,328.49,328.83,328.21,328.25,33604.0,320.0693,320.4005,319.7964,319.8354,33604.0
2022-06-27 14:00:00,328.25,328.33,327.76,328.31,28385.0,319.8354,319.9134,319.358,319.8939,28385.0
2022-06-27 14:10:00,328.21,329.18,328.21,329.13,27163.0,319.7964,320.7416,319.7964,320.6929,27163.0
2022-06-27 14:20:00,329.09,329.18,328.32,328.42,27742.0,320.6539,320.7416,319.9036,320.0011,27742.0
2022-06-27 14:30:00,328.55,328.97,328.21,328.93,23942.0,320.1277,320.537,319.7964,320.498,23942.0
2022-06-27 14:40:00,328.84,329.0,328.63,328.83,26802.0,320.4103,320.5662,320.2057,320.4005,26802.0
2022-06-27 14:50:00,328.83,329.07,328.52,329.02,34892.0,320.4005,320.6344,320.0985,320.5857,34892.0
2022-06-27 15:00:00,328.97,329.05,328.21,328.94,28504.0,320.537,320.6149,319.7964,320.5077,28504.0
2022-06-27 15:10:00,328.94,329.25,328.85,329.15,38175.0,320.5077,320.8098,320.42,320.7123,38175.0
2022-06-27 15:20:00,329.05,329.15,328.77,328.97,26547.0,320.6149,320.7123,320.3421,320.537,26547.0
2022-06-27 15:30:00,328.93,328.93,326.65,326.82,66980.0,320.498,320.498,318.2764,318.4421,66980.0
2022-06-27 15:40:00,326.87,327.56,326.07,327.43,65746.0,318.4908,319.1631,317.7113,319.0364,65746.0
2022-06-27 15:50:00,327.4,327.46,326.56,327.45,111947.0,319.0072,319.0657,318.1887,319.0559,111947.0
2022-06-28 09:30:00,326.52,329.07,325.31,325.66,124966.0,318.1498,320.6344,316.9708,317.3118,124966.0
2022-06-28 09:40:00,325.78,326.25,323.12,324.19,59144.0,317.4287,317.8867,314.8369,315.8795,59144.0
2022-06-28 09:50:00,324.43,325.27,322.52,322.55,45610.0,316.1133,316.9318,314.2523,314.2815,45610.0
2022-06-28 10:00:00,322.72,323.34,321.0,321.28,100613.0,314.4472,315.0513,312.7713,313.0441,100613.0
2022-06-28 10:10:00,321.27,322.95,321.2,322.69,48403.0,313.0343,314.6713,312.9661,314.4179,48403.0
2022-06-28 10:20:00,322.63,323.39,321.26,321.56,35287.0,314.3595,315.1,313.0246,313.3169,35287.0
2022-06-28 10:30:00,321.57,323.29,321.57,322.79,29811.0,313.3267,315.0026,313.3267,314.5154,29811.0
2022-06-28 10:40:00,322.81,323.42,322.28,323.03,36153.0,314.5349,315.1292,314.0185,314.7492,36153.0
2022-06-28 10:50:00,322.86,324.67,322.74,324.33,44696.0,314.5836,316.3472,314.4667,316.0159,44696.0
2022-06-28 11:00:00,324.13,324.44,322.7,322.94,39553.0,315.821,316.1231,314.4277,314.6615,39553.0
2022-06-28 11:10:00,323.13,324.07,323.04,323.82,20047.0,314.8467,315.7626,314.759,315.519,20047.0
2022-06-28 11:20:00,323.79,323.99,322.1,322.29,19036.0,315.4897,315.6846,313.8431,314.0282,19036.0
2022-06-28 11:30:00,322.33,322.34,320.19,320.31,38209.0,314.0672,314.0769,311.982,312.099,38209.0
2022-06-28 11:40:00,320.42,320.5,319.33,319.9,32441.0,312.2061,312.2841,311.1441,311.6995,32441.0
2022-06-28 11:50:00,319.91,320.13,319.01,319.59,22438.0,311.7092,311.9236,310.8323,311.3974,22438.0
2022-06-28 12:00:00,319.6,319.65,318.51,319.06,30524.0,311.4072,311.4559,310.3451,310.881,30524.0
2022-06-28 12:10:00,319.12,319.71,318.23,318.42,17146.0,310.9395,311.5143,310.0723,310.2574,17146.0
2022-06-28 12:20:00,318.5,318.83,318.02,318.7,25805.0,310.3354,310.6569,309.8677,310.5302,25805.0
2022-06-28 12:30:00,318.56,319.03,318.31,318.96,16201.0,310.3938,310.8518,310.1502,310.7836,16201.0
2022-06-28 12:40:00,318.93,319.15,318.6,318.63,14561.0,310.7543,310.9687,310.4328,310.462,14561.0
2022-06-28 12:50:00,318.61,318.78,318.0,318.34,42790.0,310.4425,310.6082,309.8482,310.1795,42790.0
2022-06-28 13:00:00,318.33,318.6,317.23,317.31,17961.0,310.1697,310.4328,309.0979,309.1759,17961.0
2022-06-28 13:10:00,317.36,317.8,317.14,317.29,21583.0,309.2246,309.6533,309.0102,309.1564,21583.0
2022-06-28 13:20:00,317.27,317.55,316.76,317.41,59393.0,309.1369,309.4097,308.64,309.2733,59393.0
2022-06-28 13:30:00,317.48,317.55,316.84,317.19,33236.0,309.3415,309.4097,308.7179,309.0589,33236.0
2022-06-28 13:40:00,317.07,318.3,317.05,318.09,65806.0,308.942,310.1405,308.9225,309.9359,65806.0
2022-06-28 13:50:00,318.16,318.59,317.82,318.55,42471.0,310.0041,310.423,309.6728,310.3841,42471.0
2022-06-28 14:00:00,318.64,319.14,317.74,318.04,35087.0,310.4718,310.9589,309.5948,309.8871,35087.0
2022-06-28 14:10:00,317.96,318.16,317.5,317.64,29202.0,309.8092,310.0041,309.361,309.4974,29202.0
2022-06-28 14:20:00,317.43,317.97,317.25,317.72,23134.0,309.2928,309.8189,309.1174,309.5753,23134.0
2022-06-28 14:30:00,317.73,317.73,316.9,316.92,30769.0,309.5851,309.5851,308.7764,308.7959,30769.0
2022-06-28 14:40:00,317.0,317.81,316.89,317.73,17459.0,308.8738,309.663,308.7666,309.5851,17459.0
2022-06-28 14:50:00,317.69,317.78,317.16,317.6,53684.0,309.5461,309.6338,309.0297,309.4584,53684.0
2022-06-28 15:00:00,317.64,318.04,317.11,317.57,19922.0,309.4974,309.8871,308.981,309.4292,19922.0
2022-06-28 15:10:00,317.63,318.38,317.36,317.87,40006.0,309.4877,310.2184,309.2246,309.7215,40006.0
2022-06-28 15:20:00,317.88,318.69,317.21,317.4,46406.0,309.7312,310.5205,309.0784,309.2635,46406.0
2022-06-28 15:30:00,317.35,318.23,317.19,318.23,37347.0,309.2148,310.0723,309.0589,310.0723,37347.0
2022-06-28 15:40:00,318.19,318.56,317.81,318.34,45285.0,310.0333,310.3938,309.663,310.1795,45285.0
2022-06-28 15:50:00,318.09,318.36,317.56,317.79,119062.0,309.9359,310.1989,309.4194,309.6436,119062.0
2022-06-29 09:30:00,318.16,320.66,317.65,320.62,148138.0,310.0041,312.44,309.5071,312.401,148138.0
2022-06-29 09:40:00,320.57,321.87,319.81,321.0,49315.0,312.3523,313.619,311.6118,312.7713,49315.0
2022-06-29 09:50:00,321.09,322.24,320.33,321.14,80884.0,312.859,313.9795,312.1184,312.9077,80884.0
2022-06-29 10:00:00,321.5,323.46,321.04,323.33,40365.0,313.2584,315.1682,312.8102,315.0415,40365.0
2022-06-29 10:10:00,323.33,324.7,322.91,323.1,55204.0,315.0415,316.3764,314.6323,314.8174,55204.0
2022-06-29 10:20:00,323.11,323.78,322.41,323.58,34808.0,314.8272,315.48,314.1451,315.2851,34808.0
2022-06-29 10:30:00,323.73,324.46,323.0,323.24,26953.0,315.4313,316.1426,314.72,314.9538,26953.0
2022-06-29 10:40:00,323.23,323.37,322.76,323.07,25383.0,314.9441,315.0805,314.4861,314.7882,25383.0
2022-06-29 10:50:00,322.97,323.32,322.36,322.81,18515.0,314.6908,315.0318,314.0964,314.5349,18515.0
2022-06-29 11:00:00,322.85,322.95,322.01,322.64,23467.0,314.5738,314.6713,313.7554,314.3692,23467.0
2022-06-29 11:10:00,322.56,322.76,322.22,322.62,17437.0,314.2913,314.4861,313.96,314.3497,17437.0
2022-06-29 11:20:00,322.63,323.21,322.39,323.0,17878.0,314.3595,314.9246,314.1256,314.72,17878.0
2022-06-29 11:30:00,323.06,323.99,322.69,323.68,15285.0,314.7785,315.6846,314.4179,315.3826,15285.0
2022-06-29 11:40:00,323.55,323.59,323.0,323.15,17090.0,315.2559,315.2949,314.72,314.8661,17090.0
2022-06-29 11:50:00,323.12,323.4,322.75,322.92,18281.0,314.8369,315.1097,314.4764,314.642,18281.0
2022-06-29 12:00:00,322.91,323.14,322.41,323.04,27516.0,314.6323,314.8564,314.1451,314.759,27516.0
2022-06-29 12:10:00,323.0,323.01,322.02,322.12,18657.0,314.72,314.7297,313.7651,313.8626,18657.0
2022-06-29 12:20:00,322.19,322.23,321.4,321.94,22609.0,313.9308,313.9697,313.161,313.6872,22609.0
2022-06-29 12:30:00,322.01,322.85,321.79,322.68,16651.0,313.7554,314.5738,313.541,314.4082,16651.0
2022-06-29 12:40:00,322.68,322.71,322.13,322.54,14067.0,314.4082,314.4374,313.8723,314.2718,14067.0
2022-06-29 12:50:00,322.55,322.91,322.38,322.81,14322.0,314.2815,314.6323,314.1159,314.5349,14322.0
2022-06-29 13:00:00,322.76,323.54,322.71,323.48,24624.0,314.4861,315.2462,314.4374,315.1877,24624.0
2022-06-29 13:10:00,323.64,323.64,322.2,322.2,20100.0,315.3436,315.3436,313.9405,313.9405,20100.0
2022-06-29 13:20:00,322.3,323.43,322.01,323.43,24020.0,314.0379,315.139,313.7554,315.139,24020.0
2022-06-29 13:30:00,323.33,323.33,322.71,322.86,8698.0,315.0415,315.0415,314.4374,314.5836,8698.0
2022-06-29 13:40:00,322.81,323.33,322.75,323.02,32019.0,314.5349,315.0415,314.4764,314.7395,32019.0
2022-06-29 13:50:00,322.93,323.55,322.9,323.35,16217.0,314.6518,315.2559,314.6226,315.061,16217.0
2022-06-29 14:00:00,323.3,323.76,323.27,323.48,14238.0,315.0123,315.4605,314.9831,315.1877,14238.0
2022-06-29 14:10:00,323.4,324.14,323.26,323.64,31247.0,315.1097,315.8308,314.9733,315.3436,31247.0
2022-06-29 14:20:00,323.63,323.77,323.0,323.17,24388.0,315.3338,315.4703,314.72,314.8856,24388.0
2022-06-29 14:30:00,323.16,323.21,321.99,322.18,18133.0,314.8759,314.9246,313.7359,313.921,18133.0
2022-06-29 14:40:00,322.28,322.63,322.02,322.03,22586.0,314.0185,314.3595,313.7651,313.7749,22586.0
2022-06-29 14:50:00,321.99,322.47,321.9,322.22,55858.0,313.7359,314.2036,313.6482,313.96,55858.0
2022-06-29 15:00:00,322.28,322.35,321.69,322.31,21662.0,314.0185,314.0867,313.4436,314.0477,21662.0
2022-06-29 15:10:00,322.39,322.61,322.01,322.36,19448.0,314.1256,314.34,313.7554,314.0964,19448.0
2022-06-29 15:20:00,322.32,323.04,322.26,323.0,26009.0,314.0574,314.759,313.999,314.72,26009.0
2022-06-29 15:30:00,322.95,322.96,321.97,322.06,145562.0,314.6713,314.681,313.7164,313.8041,145562.0
2022-06-29 15:40:00,322.12,322.42,321.73,322.14,52605.0,313.8626,314.1549,313.4826,313.882,52605.0
2022-06-29 15:50:00,322.08,323.13,321.82,323.01,284683.0,313.8236,314.8467,313.5702,314.7297,284683.0
2022-06-30 09:30:00,322.13,323.49,320.01,321.16,85459.0,313.8723,315.1974,311.8066,312.9272,85459.0
2022-06-30 09:40:00,320.94,324.97,320.72,324.11,84160.0,312.7128,316.6395,312.4984,315.8015,84160.0
2022-06-30 09:50:00,324.07,324.52,322.09,323.04,24003.0,315.7626,316.201,313.8333,314.759,24003.0
2022-06-30 10:00:00,322.85,323.25,321.71,322.69,26508.0,314.5738,314.9636,313.4631,314.4179,26508.0
2022-06-30 10:10:00,322.69,323.46,321.91,321.98,26283.0,314.4179,315.1682,313.6579,313.7261,26283.0
2022-06-30 10:20:00,321.98,322.02,321.35,321.71,25786.0,313.7261,313.7651,313.1123,313.4631,25786.0
2022-06-30 10:30:00,321.7,323.09,321.65,322.92,36708.0,313.4533,314.8077,313.4046,314.642,36708.0
2022-06-30 10:40:00,322.91,322.91,321.6,322.22,37440.0,314.6323,314.6323,313.3559,313.96,37440.0
2022-06-30 10:50:00,322.29,323.49,322.19,323.49,23481.0,314.0282,315.1974,313.9308,315.1974,23481.0
2022-06-30 11:00:00,323.39,323.97,322.59,323.78,19707.0,315.1,315.6651,314.3205,315.48,19707.0
2022-06-30 11:10:00,323.9,324.13,322.62,322.68,45923.0,315.5969,315.821,314.3497,314.4082,45923.0
2022-06-30 11:20:00,322.68,323.1,322.15,322.22,39243.0,314.4082,314.8174,313.8918,313.96,39243.0
2022-06-30 11:30:00,322.23,322.26,321.45,321.85,19202.0,313.9697,313.999,313.2097,313.5995,19202.0
2022-06-30 11:40:00,322.07,322.69,321.68,322.68,13179.0,313.8138,314.4179,313.4338,314.4082,13179.0
2022-06-30 11:50:00,322.63,323.42,322.52,323.42,14344.0,314.3595,315.1292,314.2523,315.1292,14344.0
2022-06-30 12:00:00,323.45,323.95,323.19,323.43,12558.0,315.1585,315.6456,314.9051,315.139,12558.0
2022-06-30 12:10:00,323.56,324.39,323.18,324.05,9984.0,315.2656,316.0744,314.8954,315.7431,9984.0
2022-06-30 12:20:00,324.38,325.56,324.38,325.26,18006.0,316.0646,317.2144,316.0646,316.9221,18006.0
2022-06-30 12:30:00,325.12,325.36,324.74,325.31,13704.0,316.7856,317.0195,316.4154,316.9708,13704.0
2022-06-30 12:40:00,325.27,325.48,325.05,325.32,20971.0,316.9318,317.1364,316.7174,316.9805,20971.0
2022-06-30 12:50:00,325.3,325.99,325.17,325.88,27535.0,316.961,317.6333,316.8344,317.5262,27535.0
2022-06-30 13:00:00,325.83,327.05,325.83,326.44,30710.0,317.4774,318.6662,317.4774,318.0718,30710.0
2022-06-30 13:10:00,326.42,326.44,325.29,325.43,18719.0,318.0523,318.0718,316.9513,317.0877,18719.0
2022-06-30 13:20:00,325.6,326.53,325.55,326.22,34508.0,317.2533,318.1595,317.2046,317.8575,34508.0
2022-06-30 13:30:00,326.2,326.48,326.04,326.07,8480.0,317.838,318.1108,317.6821,317.7113,8480.0
2022-06-30 13:40:00,326.32,326.43,325.54,326.02,13404.0,317.9549,318.0621,317.1949,317.6626,13404.0
2022-06-30 13:50:00,326.03,326.66,326.0,326.37,6870.0,317.6723,318.2862,317.6431,318.0036,6870.0
2022-06-30 14:00:00,326.43,326.95,326.24,326.25,22363.0,318.0621,318.5687,317.8769,317.8867,22363.0
2022-06-30 14:10:00,326.1,326.61,326.1,326.61,8964.0,317.7405,318.2375,317.7405,318.2375,8964.0
2022-06-30 14:20:00,326.54,326.65,325.22,326.19,20415.0,318.1692,318.2764,316.8831,317.8282,20415.0
2022-06-30 14:30:00,326.16,326.64,326.15,326.57,9468.0,317.799,318.2667,317.7892,318.1985,9468.0
2022-06-30 14:40:00,326.49,326.54,325.14,325.14,15831.0,318.1205,318.1692,316.8051,316.8051,15831.0
2022-06-30 14:50:00,325.21,325.39,324.7,325.29,19112.0,316.8733,317.0487,316.3764,316.9513,19112.0
2022-06-30 15:00:00,325.25,325.54,323.83,323.83,15882.0,316.9123,317.1949,315.5287,315.5287,15882.0
2022-06-30 15:10:00,323.78,324.03,322.9,323.22,28099.0,315.48,315.7236,314.6226,314.9344,28099.0
2022-06-30 15:20:00,323.2,325.19,323.2,325.19,20324.0,314.9149,316.8539,314.9149,316.8539,20324.0
2022-06-30 15:30:00,325.05,325.28,324.18,324.22,40235.0,316.7174,316.9415,315.8697,315.9087,40235.0
2022-06-30 15:40:00,324.06,324.37,323.48,323.77,44091.0,315.7528,316.0549,315.1877,315.4703,44091.0
2022-06-30 15:50:00,323.76,324.74,322.27,324.41,201822.0,315.4605,316.4154,314.0087,316.0938,201822.0
2022-07-01 09:30:00,323.88,324.79,322.27,322.47,98005.0,315.5774,316.4641,314.0087,314.2036,98005.0
2022-07-01 09:40:00,322.21,323.17,320.82,321.13,28636.0,313.9502,314.8856,312.5959,312.8979,28636.0
2022-07-01 09:50:00,321.26,323.08,320.73,321.57,32164.0,313.0246,314.7979,312.5082,313.3267,32164.0
2022-07-01 10:00:00,321.57,322.12,319.61,319.9,50694.0,313.3267,313.8626,311.4169,311.6995,50694.0
2022-07-01 10:10:00,320.08,320.22,318.14,318.19,36582.0,311.8748,312.0113,309.9846,310.0333,36582.0
2022-07-01 10:20:00,318.19,318.99,317.77,318.34,26296.0,310.0333,310.8128,309.6241,310.1795,26296.0
2022-07-01 10:30:00,318.07,318.95,317.76,318.47,22295.0,309.9164,310.7738,309.6143,310.3061,22295.0
2022-07-01 10:40:00,318.35,320.47,318.35,320.13,21628.0,310.1892,312.2548,310.1892,311.9236,21628.0
2022-07-01 10:50:00,320.24,322.14,319.89,321.48,26793.0,312.0307,313.882,311.6897,313.239,26793.0
2022-07-01 11:00:00,321.3,321.5,320.6,321.5,21161.0,313.0636,313.2584,312.3815,313.2584,21161.0
2022-07-01 11:10:00,321.41,322.0,321.19,321.61,14708.0,313.1708,313.7456,312.9564,313.3656,14708.0
2022-07-01 11:20:00,321.55,321.77,321.15,321.21,20567.0,313.3072,313.5215,312.9174,312.9759,20567.0
2022-07-01 11:30:00,321.1,321.94,321.05,321.61,20306.0,312.8687,313.6872,312.82,313.3656,20306.0
2022-07-01 11:40:00,321.61,321.8,320.97,321.06,13419.0,313.3656,313.5508,312.742,312.8297,13419.0
2022-07-01 11:50:00,320.96,320.99,319.7,319.75,23621.0,312.7323,312.7615,311.5046,311.5533,23621.0
2022-07-01 12:00:00,319.84,320.18,319.35,320.0,19007.0,311.641,311.9723,311.1636,311.7969,19007.0
2022-07-01 12:10:00,320.0,320.38,319.59,320.37,10151.0,311.7969,312.1672,311.3974,312.1574,10151.0
2022-07-01 12:20:00,320.01,320.26,319.82,319.97,11691.0,311.8066,312.0502,311.6215,311.7677,11691.0
2022-07-01 12:30:00,320.01,320.5,319.72,319.73,20030.0,311.8066,312.2841,311.5241,311.5338,20030.0
2022-07-01 12:40:00,319.65,319.93,319.52,319.82,9136.0,311.4559,311.7287,311.3292,311.6215,9136.0
2022-07-01 12:50:00,319.93,320.13,319.75,319.94,9827.0,311.7287,311.9236,311.5533,311.7384,9827.0
2022-07-01 13:00:00,319.91,320.13,319.21,319.71,17880.0,311.7092,311.9236,311.0271,311.5143,17880.0
2022-07-01 13:10:00,319.79,320.0,318.96,319.28,14138.0,311.5923,311.7969,310.7836,311.0954,14138.0
2022-07-01 13:20:00,319.12,319.56,318.96,319.47,5197.0,310.9395,311.3682,310.7836,311.2805,5197.0
2022-07-01 13:30:00,319.56,320.26,319.54,320.26,9921.0,311.3682,312.0502,311.3487,312.0502,9921.0
2022-07-01 13:40:00,320.23,321.18,320.23,321.0,7010.0,312.021,312.9466,312.021,312.7713,7010.0
2022-07-01 13:50:00,321.05,321.9,320.94,321.81,17880.0,312.82,313.6482,312.7128,313.5605,17880.0
2022-07-01 14:00:00,321.88,322.02,321.48,321.53,16371.0,313.6287,313.7651,313.239,313.2877,16371.0
2022-07-01 14:10:00,321.56,322.1,320.99,322.1,24663.0,313.3169,313.8431,312.7615,313.8431,24663.0
2022-07-01 14:20:00,322.11,322.89,322.09,322.85,20385.0,313.8528,314.6128,313.8333,314.5738,20385.0
2022-07-01 14:30:00,322.83,323.71,322.83,323.08,18285.0,314.5544,315.4118,314.5544,314.7979,18285.0
2022-07-01 14:40:00,323.05,323.45,322.72,323.28,18857.0,314.7687,315.1585,314.4472,314.9928,18857.0
2022-07-01 14:50:00,323.39,323.61,322.92,323.6,10127.0,315.1,315.3144,314.642,315.3046,10127.0
2022-07-01 15:00:00,323.52,324.24,322.85,324.24,22083.0,315.2267,315.9282,314.5738,315.9282,22083.0
2022-07-01 15:10:00,324.48,324.8,324.01,324.35,19415.0,316.1621,316.4739,315.7041,316.0354,19415.0
2022-07-01 15:20:00,324.39,324.47,323.7,324.1,20134.0,316.0744,316.1523,315.402,315.7918,20134.0
2022-07-01 15:30:00,324.12,325.18,323.96,325.1,22324.0,315.8113,316.8441,315.6554,316.7662,22324.0
2022-07-01 15:40:00,325.14,325.34,324.85,325.25,32030.0,316.8051,317.0,316.5226,316.9123,32030.0
2022-07-01 15:50:00,325.25,325.4,324.24,324.74,119496.0,316.9123,317.0585,315.9282,316.4154,119496.0
2022-07-05 09:30:00,322.44,323.93,321.38,322.45,103824.0,314.1743,315.6262,313.1415,314.1841,103824.0
2022-07-05 09:40:00,322.47,324.82,322.31,324.56,17113.0,314.2036,316.4933,314.0477,316.24,17113.0
2022-07-05 09:50:00,324.44,324.44,322.15,322.69,22503.0,316.1231,316.1231,313.8918,314.4179,22503.0
2022-07-05 10:00:00,322.78,322.88,321.19,321.78,29532.0,314.5056,314.6031,312.9564,313.5313,29532.0
2022-07-05 10:10:00,321.72,323.11,321.34,321.8,21652.0,313.4728,314.8272,313.1025,313.5508,21652.0
2022-07-05 10:20:00,321.91,322.79,321.79,322.15,21719.0,313.6579,314.5154,313.541,313.8918,21719.0
2022-07-05 10:30:00,322.16,322.24,320.22,320.69,30798.0,313.9015,313.9795,312.0113,312.4692,30798.0
2022-07-05 10:40:00,320.73,320.73,319.13,320.29,25967.0,312.5082,312.5082,310.9492,312.0795,25967.0
2022-07-05 10:50:00,320.38,320.61,319.45,319.87,49450.0,312.1672,312.3913,311.261,311.6702,49450.0
2022-07-05 11:00:00,319.8,319.8,318.93,319.19,25756.0,311.602,311.602,310.7543,311.0077,25756.0
2022-07-05 11:10:00,319.3,321.47,319.2,321.02,16151.0,311.1148,313.2292,311.0174,312.7908,16151.0
2022-07-05 11:20:00,321.01,321.18,320.51,320.88,15279.0,312.781,312.9466,312.2938,312.6543,15279.0
2022-07-05 11:30:00,320.68,321.38,320.51,320.92,24003.0,312.4595,313.1415,312.2938,312.6933,24003.0
2022-07-05 11:40:00,321.02,321.54,320.72,320.91,10900.0,312.7908,313.2974,312.4984,312.6836,10900.0
2022-07-05 11:50:00,321.0,321.58,320.38,320.51,39499.0,312.7713,313.3364,312.1672,312.2938,39499.0
2022-07-05 12:00:00,320.53,321.23,320.48,321.03,9192.0,312.3133,312.9954,312.2646,312.8005,9192.0
2022-07-05 12:10:00,321.06,321.45,320.62,320.85,13087.0,312.8297,313.2097,312.401,312.6251,13087.0
2022-07-05 12:20:00,320.95,322.08,320.5,321.96,16351.0,312.7225,313.8236,312.2841,313.7067,16351.0
2022-07-05 12:30:00,322.03,322.54,321.84,322.41,18822.0,313.7749,314.2718,313.5897,314.1451,18822.0
2022-07-05 12:40:00,322.44,322.44,321.69,321.86,30291.0,314.1743,314.1743,313.4436,313.6092,30291.0
2022-07-05 12:50:00,321.87,322.46,321.6,322.0,16990.0,313.619,314.1938,313.3559,313.7456,16990.0
2022-07-05 13:00:00,321.94,322.03,321.54,322.0,11751.0,313.6872,313.7749,313.2974,313.7456,11751.0
2022-07-05 13:10:00,322.12,322.32,321.68,322.14,13345.0,313.8626,314.0574,313.4338,313.882,13345.0
2022-07-05 13:20:00,322.06,322.39,321.79,321.95,12990.0,313.8041,314.1256,313.541,313.6969,12990.0
2022-07-05 13:30:00,321.95,322.73,321.86,322.29,13778.0,313.6969,314.4569,313.6092,314.0282,13778.0
2022-07-05 13:40:00,322.34,322.57,322.19,322.38,17240.0,314.0769,314.301,313.9308,314.1159,17240.0
2022-07-05 13:50:00,322.38,322.93,322.38,322.57,9318.0,314.1159,314.6518,314.1159,314.301,9318.0
2022-07-05 14:00:00,322.54,322.91,322.46,322.69,5944.0,314.2718,314.6323,314.1938,314.4179,5944.0
2022-07-05 14:10:00,322.78,322.87,322.24,322.76,9909.0,314.5056,314.5933,313.9795,314.4861,9909.0
2022-07-05 14:20:00,322.66,323.6,322.58,323.43,9519.0,314.3887,315.3046,314.3108,315.139,9519.0
2022-07-05 14:30:00,323.56,324.36,323.41,324.36,16172.0,315.2656,316.0451,315.1195,316.0451,16172.0
2022-07-05 14:40:00,324.29,324.61,323.93,324.23,41404.0,315.9769,316.2887,315.6262,315.9185,41404.0
2022-07-05 14:50:00,324.34,324.82,324.26,324.48,9548.0,316.0256,316.4933,315.9477,316.1621,9548.0
2022-07-05 15:00:00,324.56,325.26,324.15,325.18,49849.0,316.24,316.9221,315.8405,316.8441,49849.0
2022-07-05 15:10:00,325.13,325.88,324.98,325.19,25106.0,316.7954,317.5262,316.6492,316.8539,25106.0
2022-07-05 15:20:00,325.11,326.38,325.11,326.27,26376.0,316.7759,318.0133,316.7759,317.9062,26376.0
2022-07-05 15:30:00,326.27,326.3,325.79,325.91,28797.0,317.9062,317.9354,317.4385,317.5554,28797.0
2022-07-05 15:40:00,325.85,327.43,325.79,327.25,57172.0,317.4969,319.0364,317.4385,318.861,57172.0
2022-07-05 15:50:00,327.18,327.29,326.42,327.25,137682.0,318.7928,318.9,318.0523,318.861,137682.0
2022-07-06 09:30:00,328.0,330.7,327.78,328.37,80803.0,319.5918,322.2226,319.3775,319.9523,80803.0
2022-07-06 09:40:00,328.16,329.4,326.75,328.95,57773.0,319.7477,320.9559,318.3739,320.5175,57773.0
2022-07-06 09:50:00,329.0,329.2,328.17,328.36,23837.0,320.5662,320.7611,319.7575,319.9426,23837.0
2022-07-06 10:00:00,328.2,331.85,327.82,330.99,82267.0,319.7867,323.3431,319.4164,322.5052,82267.0
2022-07-06 10:10:00,331.08,331.59,329.58,331.33,88827.0,322.5929,323.0898,321.1313,322.8365,88827.0
2022-07-06 10:20:00,331.46,332.74,331.16,332.43,47413.0,322.9631,324.2103,322.6708,323.9083,47413.0
2022-07-06 10:30:00,332.2,332.53,330.52,330.52,45606.0,323.6842,324.0057,322.0472,322.0472,45606.0
2022-07-06 10:40:00,330.68,330.73,328.75,329.31,41683.0,322.2031,322.2518,320.3226,320.8682,41683.0
2022-07-06 10:50:00,329.3,329.39,328.28,328.73,26185.0,320.8585,320.9462,319.8646,320.3031,26185.0
2022-07-06 11:00:00,328.91,328.94,328.0,328.8,14286.0,320.4785,320.5077,319.5918,320.3713,14286.0
2022-07-06 11:10:00,328.9,329.44,328.75,328.88,18087.0,320.4687,320.9949,320.3226,320.4493,18087.0
2022-07-06 11:20:00,328.88,329.31,328.69,329.0,11347.0,320.4493,320.8682,320.2641,320.5662,11347.0
2022-07-06 11:30:00,328.93,329.22,328.28,328.28,17426.0,320.498,320.7805,319.8646,319.8646,17426.0
2022-07-06 11:40:00,328.55,328.59,327.16,327.87,30266.0,320.1277,320.1667,318.7734,319.4652,30266.0
2022-07-06 11:50:00,327.9,328.62,327.77,328.11,12378.0,319.4944,320.1959,319.3677,319.699,12378.0
2022-07-06 12:00:00,328.33,328.44,327.81,327.81,8859.0,319.9134,320.0205,319.4067,319.4067,8859.0
2022-07-06 12:10:00,328.11,328.66,327.75,328.07,12766.0,319.699,320.2349,319.3482,319.66,12766.0
2022-07-06 12:20:00,327.94,328.23,327.5,327.61,11826.0,319.5334,319.8159,319.1046,319.2118,11826.0
2022-07-06 12:30:00,327.53,328.2,327.36,327.9,14223.0,319.1339,319.7867,318.9682,319.4944,14223.0
2022-07-06 12:40:00,327.87,328.11,327.59,327.78,8839.0,319.4652,319.699,319.1923,319.3775,8839.0
2022-07-06 12:50:00,327.57,327.77,327.4,327.7,8671.0,319.1728,319.3677,319.0072,319.2995,8671.0
2022-07-06 13:00:00,327.82,328.95,327.72,328.56,18525.0,319.4164,320.5175,319.319,320.1375,18525.0
2022-07-06 13:10:00,328.58,328.9,328.37,328.79,12532.0,320.157,320.4687,319.9523,320.3616,12532.0
2022-07-06 13:20:00,328.87,329.25,328.24,328.84,9667.0,320.4395,320.8098,319.8257,320.4103,9667.0
2022-07-06 13:30:00,328.7,329.34,328.68,328.91,26786.0,320.2739,320.8975,320.2544,320.4785,26786.0
2022-07-06 13:40:00,329.0,329.35,328.63,329.12,23250.0,320.5662,320.9072,320.2057,320.6831,23250.0
2022-07-06 13:50:00,328.99,329.26,328.8,328.8,20160.0,320.5564,320.8195,320.3713,320.3713,20160.0
2022-07-06 14:00:00,328.63,329.22,328.4,328.88,19285.0,320.2057,320.7805,319.9816,320.4493,19285.0
2022-07-06 14:10:00,328.87,329.18,328.23,328.31,39711.0,320.4395,320.7416,319.8159,319.8939,39711.0
2022-07-06 14:20:00,328.46,330.0,328.46,329.98,25723.0,320.04,321.5406,320.04,321.5211,25723.0
2022-07-06 14:30:00,329.91,330.89,329.87,330.12,25017.0,321.4529,322.4077,321.4139,321.6575,25017.0
2022-07-06 14:40:00,330.22,330.84,329.7,330.0,26358.0,321.7549,322.359,321.2482,321.5406,26358.0
2022-07-06 14:50:00,329.88,330.25,329.69,330.25,18456.0,321.4236,321.7841,321.2385,321.7841,18456.0
2022-07-06 15:00:00,330.25,330.38,329.7,330.32,23383.0,321.7841,321.9108,321.2482,321.8523,23383.0
2022-07-06 15:10:00,330.4,331.01,330.31,330.81,25817.0,321.9303,322.5247,321.8426,322.3298,25817.0
2022-07-06 15:20:00,330.88,331.52,330.71,331.49,33160.0,322.398,323.0216,322.2324,322.9924,33160.0
2022-07-06 15:30:00,331.31,331.63,330.97,331.19,46464.0,322.817,323.1288,322.4857,322.7,46464.0
2022-07-06 15:40:00,331.11,331.78,330.81,331.49,62890.0,322.6221,323.2749,322.3298,322.9924,62890.0
2022-07-06 15:50:00,331.5,331.59,329.49,330.19,115560.0,323.0021,323.0898,321.0436,321.7257,115560.0
2022-07-07 09:30:00,327.25,329.84,326.24,329.27,70148.0,318.861,321.3847,317.8769,320.8293,70148.0
2022-07-07 09:40:00,329.45,330.42,326.34,327.88,33402.0,321.0047,321.9498,317.9744,319.4749,33402.0
2022-07-07 09:50:00,327.8,328.13,327.03,327.97,21444.0,319.3969,319.7185,318.6467,319.5626,21444.0
2022-07-07 10:00:00,328.22,329.22,327.54,327.72,24989.0,319.8062,320.7805,319.1436,319.319,24989.0
2022-07-07 10:10:00,327.63,329.24,327.56,328.98,22383.0,319.2313,320.8,319.1631,320.5467,22383.0
2022-07-07 10:20:00,329.22,329.52,328.3,328.34,31280.0,320.7805,321.0729,319.8841,319.9231,31280.0
2022-07-07 10:30:00,328.26,328.57,327.34,327.52,36184.0,319.8452,320.1472,318.9487,319.1241,36184.0
2022-07-07 10:40:00,327.5,328.02,326.65,327.65,27507.0,319.1046,319.6113,318.2764,319.2508,27507.0
2022-07-07 10:50:00,327.61,328.13,326.86,327.8,20122.0,319.2118,319.7185,318.481,319.3969,20122.0
2022-07-07 11:00:00,327.86,330.08,327.61,329.61,28956.0,319.4554,321.6185,319.2118,321.1605,28956.0
2022-07-07 11:10:00,329.57,329.86,328.29,328.29,22537.0,321.1216,321.4041,319.8744,319.8744,22537.0
2022-07-07 11:20:00,328.41,328.41,327.8,327.9,19770.0,319.9913,319.9913,319.3969,319.4944,19770.0
2022-07-07 11:30:00,327.98,328.3,327.6,328.17,20026.0,319.5723,319.8841,319.2021,319.7575,20026.0
2022-07-07 11:40:00,328.06,328.69,328.06,328.67,20714.0,319.6503,320.2641,319.6503,320.2446,20714.0
2022-07-07 11:50:00,328.69,329.38,328.58,328.99,21365.0,320.2641,320.9364,320.157,320.5564,21365.0
2022-07-07 12:00:00,328.94,328.95,327.97,327.98,17010.0,320.5077,320.5175,319.5626,319.5723,17010.0
2022-07-07 12:10:00,327.98,328.05,327.44,327.87,25063.0,319.5723,319.6405,319.0462,319.4652,25063.0
2022-07-07 12:20:00,327.83,328.5,327.69,328.33,20567.0,319.4262,320.079,319.2898,319.9134,20567.0
2022-07-07 12:30:00,328.39,328.93,328.39,328.89,23990.0,319.9718,320.498,319.9718,320.459,23990.0
2022-07-07 12:40:00,328.9,329.03,328.43,328.67,16481.0,320.4687,320.5954,320.0108,320.2446,16481.0
2022-07-07 12:50:00,328.42,328.69,328.18,328.41,45926.0,320.0011,320.2641,319.7672,319.9913,45926.0
2022-07-07 13:00:00,328.5,329.21,328.37,328.64,31990.0,320.079,320.7708,319.9523,320.2154,31990.0
2022-07-07 13:10:00,328.59,329.0,328.42,328.87,34577.0,320.1667,320.5662,320.0011,320.4395,34577.0
2022-07-07 13:20:00,328.9,329.54,328.86,329.38,10652.0,320.4687,321.0923,320.4298,320.9364,10652.0
2022-07-07 13:30:00,329.28,329.87,329.28,329.85,10462.0,320.839,321.4139,320.839,321.3944,10462.0
2022-07-07 13:40:00,329.96,330.18,329.62,329.96,10946.0,321.5016,321.7159,321.1703,321.5016,10946.0
2022-07-07 13:50:00,329.99,330.5,329.93,329.94,11843.0,321.5308,322.0277,321.4723,321.4821,11843.0
2022-07-07 14:00:00,329.93,330.17,329.72,329.79,11665.0,321.4723,321.7062,321.2677,321.3359,11665.0
2022-07-07 14:10:00,329.71,329.73,329.35,329.67,7253.0,321.258,321.2775,320.9072,321.219,7253.0
2022-07-07 14:20:00,329.69,329.71,328.91,328.91,9274.0,321.2385,321.258,320.4785,320.4785,9274.0
2022-07-07 14:30:00,328.93,329.06,328.56,328.72,20102.0,320.498,320.6246,320.1375,320.2934,20102.0
2022-07-07 14:40:00,328.82,329.08,328.41,328.52,34933.0,320.3908,320.6441,319.9913,320.0985,34933.0
2022-07-07 14:50:00,328.5,328.54,328.21,328.32,15476.0,320.079,320.118,319.7964,319.9036,15476.0
2022-07-07 15:00:00,328.35,328.35,327.78,328.3,19152.0,319.9328,319.9328,319.3775,319.8841,19152.0
2022-07-07 15:10:00,328.29,328.5,327.93,328.31,19688.0,319.8744,320.079,319.5236,319.8939,19688.0
2022-07-07 15:20:00,328.41,328.45,327.78,327.84,35508.0,319.9913,320.0303,319.3775,319.4359,35508.0
2022-07-07 15:30:00,327.84,327.9,327.12,327.23,46305.0,319.4359,319.4944,318.7344,318.8416,46305.0
2022-07-07 15:40:00,327.2,327.97,327.17,327.48,69199.0,318.8123,319.5626,318.7831,319.0852,69199.0
2022-07-07 15:50:00,327.86,328.13,327.2,327.78,131076.0,319.4554,319.7185,318.8123,319.3775,131076.0
2022-07-08 09:30:00,326.55,328.31,326.16,328.05,58891.0,318.179,319.8939,317.799,319.6405,58891.0
2022-07-08 09:40:00,328.23,331.11,327.94,330.54,57895.0,319.8159,322.6221,319.5334,322.0667,57895.0
2022-07-08 09:50:00,330.78,331.15,330.05,330.54,31142.0,322.3006,322.6611,321.5893,322.0667,31142.0
2022-07-08 10:00:00,330.54,331.74,330.36,331.26,24134.0,322.0667,323.2359,321.8913,322.7683,24134.0
2022-07-08 10:10:00,331.24,332.74,331.24,332.45,18773.0,322.7488,324.2103,322.7488,323.9277,18773.0
2022-07-08 10:20:00,332.68,334.52,332.65,333.97,46730.0,324.1519,325.9447,324.1226,325.4088,46730.0
2022-07-08 10:30:00,333.97,334.12,332.42,332.42,25121.0,325.4088,325.5549,323.8985,323.8985,25121.0
2022-07-08 10:40:00,332.37,332.54,331.57,331.67,15689.0,323.8498,324.0154,323.0703,323.1677,15689.0
2022-07-08 10:50:00,331.61,331.62,330.5,331.4,24620.0,323.1093,323.119,322.0277,322.9047,24620.0
2022-07-08 11:00:00,331.45,331.87,330.99,331.63,31007.0,322.9534,323.3626,322.5052,323.1288,31007.0
2022-07-08 11:10:00,331.52,331.52,330.38,330.61,16947.0,323.0216,323.0216,321.9108,322.1349,16947.0
2022-07-08 11:20:00,330.47,330.83,330.29,330.63,11965.0,321.9985,322.3493,321.8231,322.1544,11965.0
2022-07-08 11:30:00,330.56,330.93,330.23,330.89,18719.0,322.0862,322.4467,321.7647,322.4077,18719.0
2022-07-08 11:40:00,330.93,330.93,330.14,330.28,11337.0,322.4467,322.4467,321.677,321.8134,11337.0
2022-07-08 11:50:00,330.34,330.52,330.15,330.24,10790.0,321.8718,322.0472,321.6867,321.7744,10790.0
2022-07-08 12:00:00,330.23,330.48,330.08,330.3,11333.0,321.7647,322.0082,321.6185,321.8329,11333.0
2022-07-08 12:10:00,330.4,331.26,330.31,331.21,10472.0,321.9303,322.7683,321.8426,322.7195,10472.0
2022-07-08 12:20:00,331.14,331.22,330.61,330.67,8656.0,322.6513,322.7293,322.1349,322.1934,8656.0
2022-07-08 12:30:00,330.79,331.2,330.49,331.05,28244.0,322.3103,322.7098,322.018,322.5636,28244.0
2022-07-08 12:40:00,331.05,331.88,331.0,331.72,54388.0,322.5636,323.3724,322.5149,323.2165,54388.0
2022-07-08 12:50:00,331.64,331.79,330.51,330.51,36982.0,323.1385,323.2847,322.0375,322.0375,36982.0
2022-07-08 13:00:00,330.52,330.57,329.52,330.55,24045.0,322.0472,322.0959,321.0729,322.0765,24045.0
2022-07-08 13:10:00,330.66,330.95,330.42,330.5,10762.0,322.1836,322.4662,321.9498,322.0277,10762.0
2022-07-08 13:20:00,330.58,330.77,330.16,330.43,6802.0,322.1057,322.2908,321.6964,321.9595,6802.0
2022-07-08 13:30:00,330.34,330.65,330.21,330.46,10051.0,321.8718,322.1739,321.7452,321.9888,10051.0
2022-07-08 13:40:00,330.59,330.74,330.35,330.53,8469.0,322.1154,322.2616,321.8816,322.057,8469.0
2022-07-08 13:50:00,330.38,330.71,330.19,330.29,10677.0,321.9108,322.2324,321.7257,321.8231,10677.0
2022-07-08 14:00:00,330.44,331.35,330.34,331.26,23656.0,321.9693,322.8559,321.8718,322.7683,23656.0
2022-07-08 14:10:00,331.25,331.41,330.96,331.35,10935.0,322.7585,322.9144,322.4759,322.8559,10935.0
2022-07-08 14:20:00,331.36,331.96,331.35,331.72,13861.0,322.8657,323.4503,322.8559,323.2165,13861.0
2022-07-08 14:30:00,331.69,331.76,331.19,331.24,8661.0,323.1872,323.2554,322.7,322.7488,8661.0
2022-07-08 14:40:00,331.28,331.42,330.89,331.0,16242.0,322.7877,322.9241,322.4077,322.5149,16242.0
2022-07-08 14:50:00,330.94,331.58,330.88,331.56,11928.0,322.4565,323.08,322.398,323.0606,11928.0
2022-07-08 15:00:00,331.57,331.93,331.35,331.35,12368.0,323.0703,323.4211,322.8559,322.8559,12368.0
2022-07-08 15:10:00,331.41,331.76,331.05,331.53,12838.0,322.9144,323.2554,322.5636,323.0313,12838.0
2022-07-08 15:20:00,331.56,331.82,331.34,331.45,11623.0,323.0606,323.3139,322.8462,322.9534,11623.0
2022-07-08 15:30:00,331.48,331.48,330.66,331.29,21544.0,322.9826,322.9826,322.1836,322.7975,21544.0
2022-07-08 15:40:00,331.37,331.41,330.81,331.2,35879.0,322.8754,322.9144,322.3298,322.7098,35879.0
2022-07-08 15:50:00,331.07,331.5,330.03,330.45,95284.0,322.5831,323.0021,321.5698,321.979,95284.0
2022-07-11 09:30:00,330.61,331.65,330.21,330.84,48670.0,322.1349,323.1483,321.7452,322.359,48670.0
2022-07-11 09:40:00,330.86,332.68,330.85,332.25,34927.0,322.3785,324.1519,322.3688,323.7329,34927.0
2022-07-11 09:50:00,331.91,332.2,330.13,331.07,14360.0,323.4016,323.6842,321.6672,322.5831,14360.0
2022-07-11 10:00:00,331.05,331.05,329.42,330.39,24793.0,322.5636,322.5636,320.9754,321.9206,24793.0
2022-07-11 10:10:00,330.44,331.07,330.0,330.5,11372.0,321.9693,322.5831,321.5406,322.0277,11372.0
2022-07-11 10:20:00,330.5,330.5,329.75,330.21,8601.0,322.0277,322.0277,321.297,321.7452,8601.0
2022-07-11 10:30:00,330.41,331.4,330.41,331.27,4465.0,321.94,322.9047,321.94,322.778,4465.0
2022-07-11 10:40:00,331.13,331.5,330.81,330.81,7291.0,322.6416,323.0021,322.3298,322.3298,7291.0
2022-07-11 10:50:00,330.85,331.2,330.42,331.08,15500.0,322.3688,322.7098,321.9498,322.5929,15500.0
2022-07-11 11:00:00,331.05,331.63,331.03,331.05,8835.0,322.5636,323.1288,322.5441,322.5636,8835.0
2022-07-11 11:10:00,331.07,331.28,330.77,330.77,10187.0,322.5831,322.7877,322.2908,322.2908,10187.0
2022-07-11 11:20:00,330.77,331.36,330.42,331.0,13812.0,322.2908,322.8657,321.9498,322.5149,13812.0
2022-07-11 11:30:00,331.07,332.05,331.04,331.72,22369.0,322.5831,323.538,322.5539,323.2165,22369.0
2022-07-11 11:40:00,331.65,331.65,330.11,330.11,13357.0,323.1483,323.1483,321.6477,321.6477,13357.0
2022-07-11 11:50:00,330.21,331.02,330.03,330.81,8494.0,321.7452,322.5344,321.5698,322.3298,8494.0
2022-07-11 12:00:00,330.73,331.47,330.64,331.06,8619.0,322.2518,322.9729,322.1641,322.5734,8619.0
2022-07-11 12:10:00,330.92,331.21,330.51,330.7,4549.0,322.437,322.7195,322.0375,322.2226,4549.0
2022-07-11 12:20:00,330.78,331.0,330.4,330.85,9912.0,322.3006,322.5149,321.9303,322.3688,9912.0
2022-07-11 12:30:00,330.76,330.95,330.57,330.91,4896.0,322.2811,322.4662,322.0959,322.4272,4896.0
2022-07-11 12:40:00,330.76,330.76,330.2,330.22,5850.0,322.2811,322.2811,321.7354,321.7549,5850.0
2022-07-11 12:50:00,330.1,330.31,329.85,330.19,6367.0,321.638,321.8426,321.3944,321.7257,6367.0
2022-07-11 13:00:00,330.2,331.2,330.19,331.17,37366.0,321.7354,322.7098,321.7257,322.6806,37366.0
2022-07-11 13:10:00,331.22,331.47,331.06,331.12,2938.0,322.7293,322.9729,322.5734,322.6318,2938.0
2022-07-11 13:20:00,331.25,331.49,331.22,331.44,4507.0,322.7585,322.9924,322.7293,322.9436,4507.0
2022-07-11 13:30:00,331.5,332.23,331.42,332.13,12627.0,323.0021,323.7134,322.9241,323.6159,12627.0
2022-07-11 13:40:00,332.02,332.31,331.78,331.78,11840.0,323.5088,323.7913,323.2749,323.2749,11840.0
2022-07-11 13:50:00,331.86,332.25,331.67,332.02,8367.0,323.3529,323.7329,323.1677,323.5088,8367.0
2022-07-11 14:00:00,332.05,332.05,331.53,331.55,7732.0,323.538,323.538,323.0313,323.0508,7732.0
2022-07-11 14:10:00,331.5,331.6,330.86,331.22,10839.0,323.0021,323.0995,322.3785,322.7293,10839.0
2022-07-11 14:20:00,331.13,331.32,330.92,331.12,6190.0,322.6416,322.8267,322.437,322.6318,6190.0
2022-07-11 14:30:00,331.12,331.26,330.95,331.13,3382.0,322.6318,322.7683,322.4662,322.6416,3382.0
2022-07-11 14:40:00,331.12,331.69,330.97,331.45,11146.0,322.6318,323.1872,322.4857,322.9534,11146.0
2022-07-11 14:50:00,331.47,331.53,331.05,331.08,7827.0,322.9729,323.0313,322.5636,322.5929,7827.0
2022-07-11 15:00:00,331.16,331.46,330.66,331.11,14022.0,322.6708,322.9631,322.1836,322.6221,14022.0
2022-07-11 15:10:00,331.0,331.41,330.24,330.24,12646.0,322.5149,322.9144,321.7744,321.7744,12646.0
2022-07-11 15:20:00,330.13,330.5,329.95,330.23,11484.0,321.6672,322.0277,321.4918,321.7647,11484.0
2022-07-11 15:30:00,330.3,330.5,330.0,330.1,10119.0,321.8329,322.0277,321.5406,321.638,10119.0
2022-07-11 15:40:00,330.18,330.9,330.14,330.85,29328.0,321.7159,322.4175,321.677,322.3688,29328.0
2022-07-11 15:50:00,330.84,331.2,330.46,331.1,60806.0,322.359,322.7098,321.9888,322.6124,60806.0
2022-07-12 09:30:00,330.0,331.99,329.73,331.07,52463.0,321.5406,323.4795,321.2775,322.5831,52463.0
2022-07-12 09:40:00,331.32,331.32,328.1,328.49,29839.0,322.8267,322.8267,319.6893,320.0693,29839.0
2022-07-12 09:50:00,328.62,329.14,328.11,328.95,15274.0,320.1959,320.7026,319.699,320.5175,15274.0
2022-07-12 10:00:00,328.81,329.39,327.49,329.33,31294.0,320.3811,320.9462,319.0949,320.8877,31294.0
2022-07-12 10:10:00,329.35,329.35,327.1,327.3,23637.0,320.9072,320.9072,318.7149,318.9098,23637.0
2022-07-12 10:20:00,327.32,327.84,326.24,326.54,37303.0,318.9293,319.4359,317.8769,318.1692,37303.0
2022-07-12 10:30:00,326.54,328.05,326.33,327.8,15738.0,318.1692,319.6405,317.9646,319.3969,15738.0
2022-07-12 10:40:00,327.71,328.31,327.54,327.81,14920.0,319.3093,319.8939,319.1436,319.4067,14920.0
2022-07-12 10:50:00,327.71,328.37,327.13,327.18,35906.0,319.3093,319.9523,318.7441,318.7928,35906.0
2022-07-12 11:00:00,327.17,327.26,326.65,327.19,30618.0,318.7831,318.8708,318.2764,318.8026,30618.0
2022-07-12 11:10:00,327.26,328.23,327.26,327.79,10486.0,318.8708,319.8159,318.8708,319.3872,10486.0
2022-07-12 11:20:00,327.59,328.67,327.59,328.59,11398.0,319.1923,320.2446,319.1923,320.1667,11398.0
2022-07-12 11:30:00,328.6,328.91,327.55,327.62,14269.0,320.1764,320.4785,319.1534,319.2216,14269.0
2022-07-12 11:40:00,327.5,327.57,327.21,327.57,9248.0,319.1046,319.1728,318.8221,319.1728,9248.0
2022-07-12 11:50:00,327.48,328.06,327.08,327.88,31976.0,319.0852,319.6503,318.6954,319.4749,31976.0
2022-07-12 12:00:00,327.87,327.97,327.39,327.5,6682.0,319.4652,319.5626,318.9975,319.1046,6682.0
2022-07-12 12:10:00,327.57,327.83,327.01,327.07,16690.0,319.1728,319.4262,318.6272,318.6857,16690.0
2022-07-12 12:20:00,327.06,327.78,326.88,327.74,15880.0,318.6759,319.3775,318.5005,319.3385,15880.0
2022-07-12 12:30:00,327.81,327.85,327.27,327.27,14087.0,319.4067,319.4457,318.8805,318.8805,14087.0
2022-07-12 12:40:00,327.27,327.49,327.12,327.23,10566.0,318.8805,319.0949,318.7344,318.8416,10566.0
2022-07-12 12:50:00,327.2,327.51,327.12,327.36,11003.0,318.8123,319.1144,318.7344,318.9682,11003.0
2022-07-12 13:00:00,327.49,327.54,326.97,327.09,11277.0,319.0949,319.1436,318.5882,318.7051,11277.0
2022-07-12 13:10:00,327.03,327.11,326.57,326.78,23204.0,318.6467,318.7246,318.1985,318.4031,23204.0
2022-07-12 13:20:00,326.9,327.66,326.8,327.55,8860.0,318.52,319.2605,318.4226,319.1534,8860.0
2022-07-12 13:30:00,327.6,327.73,327.29,327.48,29639.0,319.2021,319.3287,318.9,319.0852,29639.0
2022-07-12 13:40:00,327.48,327.68,326.64,326.64,17133.0,319.0852,319.28,318.2667,318.2667,17133.0
2022-07-12 13:50:00,326.73,326.78,326.42,326.43,11566.0,318.3544,318.4031,318.0523,318.0621,11566.0
2022-07-12 14:00:00,326.55,326.75,326.3,326.69,18000.0,318.179,318.3739,317.9354,318.3154,18000.0
2022-07-12 14:10:00,326.69,326.79,326.38,326.38,10615.0,318.3154,318.4128,318.0133,318.0133,10615.0
2022-07-12 14:20:00,326.33,326.39,325.85,326.02,18142.0,317.9646,318.0231,317.4969,317.6626,18142.0
2022-07-12 14:30:00,326.02,326.35,325.77,325.86,17545.0,317.6626,317.9841,317.419,317.5067,17545.0
2022-07-12 14:40:00,325.75,326.24,325.64,326.08,15643.0,317.3995,317.8769,317.2923,317.721,15643.0
2022-07-12 14:50:00,326.16,326.16,325.28,325.61,16595.0,317.799,317.799,316.9415,317.2631,16595.0
2022-07-12 15:00:00,325.5,325.5,324.08,324.08,40619.0,317.1559,317.1559,315.7723,315.7723,40619.0
2022-07-12 15:10:00,324.07,325.68,323.85,325.68,26840.0,315.7626,317.3313,315.5482,317.3313,26840.0
2022-07-12 15:20:00,325.66,325.66,324.58,324.58,14028.0,317.3118,317.3118,316.2595,316.2595,14028.0
2022-07-12 15:30:00,324.62,324.71,323.36,323.74,17473.0,316.2985,316.3862,315.0708,315.441,17473.0
2022-07-12 15:40:00,323.69,324.37,323.57,324.09,53131.0,315.3923,316.0549,315.2754,315.7821,53131.0
2022-07-12 15:50:00,324.05,324.32,323.41,323.59,199841.0,315.7431,316.0062,315.1195,315.2949,199841.0
2022-07-13 09:30:00,322.01,324.24,322.0,324.23,114414.0,313.7554,315.9282,313.7456,315.9185,114414.0
2022-07-13 09:40:00,324.31,324.48,322.57,323.91,69657.0,315.9964,316.1621,314.301,315.6067,69657.0
2022-07-13 09:50:00,323.92,324.68,322.88,324.07,75841.0,315.6164,316.3569,314.6031,315.7626,75841.0
2022-07-13 10:00:00,324.47,324.47,322.59,322.99,36914.0,316.1523,316.1523,314.3205,314.7103,36914.0
2022-07-13 10:10:00,323.13,323.22,322.25,322.25,23780.0,314.8467,314.9344,313.9892,313.9892,23780.0
2022-07-13 10:20:00,322.56,322.84,321.34,322.24,25682.0,314.2913,314.5641,313.1025,313.9795,25682.0
2022-07-13 10:30:00,322.27,322.71,321.42,321.82,34312.0,314.0087,314.4374,313.1805,313.5702,34312.0
2022-07-13 10:40:00,321.91,322.51,321.42,321.45,43383.0,313.6579,314.2426,313.1805,313.2097,43383.0
2022-07-13 10:50:00,321.47,322.06,321.33,321.82,52695.0,313.2292,313.8041,313.0928,313.5702,52695.0
2022-07-13 11:00:00,321.93,322.9,321.82,322.53,53584.0,313.6774,314.6226,313.5702,314.262,53584.0
2022-07-13 11:10:00,322.46,322.67,322.15,322.2,22358.0,314.1938,314.3985,313.8918,313.9405,22358.0
2022-07-13 11:20:00,322.22,322.38,321.35,321.67,23601.0,313.96,314.1159,313.1123,313.4241,23601.0
2022-07-13 11:30:00,321.69,322.24,321.38,321.38,24668.0,313.4436,313.9795,313.1415,313.1415,24668.0
2022-07-13 11:40:00,321.38,321.65,321.02,321.49,20350.0,313.1415,313.4046,312.7908,313.2487,20350.0
2022-07-13 11:50:00,321.49,321.83,320.83,321.17,72053.0,313.2487,313.58,312.6056,312.9369,72053.0
2022-07-13 12:00:00,321.3,322.67,321.13,322.3,23887.0,313.0636,314.3985,312.8979,314.0379,23887.0
2022-07-13 12:10:00,322.29,322.55,322.11,322.28,9898.0,314.0282,314.2815,313.8528,314.0185,9898.0
2022-07-13 12:20:00,322.38,322.64,322.29,322.32,50887.0,314.1159,314.3692,314.0282,314.0574,50887.0
2022-07-13 12:30:00,322.32,322.41,321.94,322.05,21755.0,314.0574,314.1451,313.6872,313.7943,21755.0
2022-07-13 12:40:00,322.04,322.39,321.93,322.36,32297.0,313.7846,314.1256,313.6774,314.0964,32297.0
2022-07-13 12:50:00,322.3,323.08,322.19,323.0,51626.0,314.0379,314.7979,313.9308,314.72,51626.0
2022-07-13 13:00:00,323.02,323.82,322.7,322.82,70904.0,314.7395,315.519,314.4277,314.5446,70904.0
2022-07-13 13:10:00,322.93,323.1,322.01,322.07,43656.0,314.6518,314.8174,313.7554,313.8138,43656.0
2022-07-13 13:20:00,322.08,322.7,321.95,322.64,33951.0,313.8236,314.4277,313.6969,314.3692,33951.0
2022-07-13 13:30:00,322.64,322.71,322.26,322.26,26803.0,314.3692,314.4374,313.999,313.999,26803.0
2022-07-13 13:40:00,322.35,322.79,322.17,322.75,18727.0,314.0867,314.5154,313.9113,314.4764,18727.0
2022-07-13 13:50:00,322.75,323.06,322.62,322.88,12700.0,314.4764,314.7785,314.3497,314.6031,12700.0
2022-07-13 14:00:00,322.96,322.96,321.34,321.46,22007.0,314.681,314.681,313.1025,313.2195,22007.0
2022-07-13 14:10:00,321.47,322.28,321.46,322.28,40467.0,313.2292,314.0185,313.2195,314.0185,40467.0
2022-07-13 14:20:00,322.23,323.06,322.11,323.05,21974.0,313.9697,314.7785,313.8528,314.7687,21974.0
2022-07-13 14:30:00,323.2,323.3,322.78,323.03,36939.0,314.9149,315.0123,314.5056,314.7492,36939.0
2022-07-13 14:40:00,323.03,323.7,322.95,323.41,28384.0,314.7492,315.402,314.6713,315.1195,28384.0
2022-07-13 14:50:00,323.5,323.66,322.82,323.49,24455.0,315.2072,315.3631,314.5446,315.1974,24455.0
2022-07-13 15:00:00,323.58,323.58,322.57,322.67,28687.0,315.2851,315.2851,314.301,314.3985,28687.0
2022-07-13 15:10:00,322.74,323.39,322.67,323.17,23290.0,314.4667,315.1,314.3985,314.8856,23290.0
2022-07-13 15:20:00,323.17,323.23,322.67,322.79,24459.0,314.8856,314.9441,314.3985,314.5154,24459.0
2022-07-13 15:30:00,322.82,323.05,321.96,322.56,27793.0,314.5446,314.7687,313.7067,314.2913,27793.0
2022-07-13 15:40:00,322.5,322.5,321.93,322.24,44263.0,314.2328,314.2328,313.6774,313.9795,44263.0
2022-07-13 15:50:00,322.21,323.19,322.08,322.36,148159.0,313.9502,314.9051,313.8236,314.0964,148159.0
2022-07-14 09:30:00,317.54,321.52,315.51,321.49,82124.0,309.4,313.2779,307.422,313.2487,82124.0
2022-07-14 09:40:00,321.18,321.83,319.7,321.72,43044.0,312.9466,313.58,311.5046,313.4728,43044.0
2022-07-14 09:50:00,321.73,321.73,319.25,319.47,23094.0,313.4826,313.4826,311.0661,311.2805,23094.0
2022-07-14 10:00:00,319.75,322.42,319.67,322.07,65022.0,311.5533,314.1549,311.4754,313.8138,65022.0
2022-07-14 10:10:00,321.87,323.5,321.59,323.37,39725.0,313.619,315.2072,313.3461,315.0805,39725.0
2022-07-14 10:20:00,323.37,324.15,321.79,321.79,35844.0,315.0805,315.8405,313.541,313.541,35844.0
2022-07-14 10:30:00,321.92,321.92,320.1,321.2,26815.0,313.6677,313.6677,311.8943,312.9661,26815.0
2022-07-14 10:40:00,321.04,322.38,321.01,322.26,15242.0,312.8102,314.1159,312.781,313.999,15242.0
2022-07-14 10:50:00,322.18,323.15,321.5,321.72,19432.0,313.921,314.8661,313.2584,313.4728,19432.0
2022-07-14 11:00:00,321.79,322.75,321.59,322.64,6428.0,313.541,314.4764,313.3461,314.3692,6428.0
2022-07-14 11:10:00,322.82,322.82,321.61,321.62,12595.0,314.5446,314.5446,313.3656,313.3754,12595.0
2022-07-14 11:20:00,321.83,322.7,321.44,322.69,9598.0,313.58,314.4277,313.2,314.4179,9598.0
2022-07-14 11:30:00,322.43,322.48,321.86,322.17,9698.0,314.1646,314.2133,313.6092,313.9113,9698.0
2022-07-14 11:40:00,321.97,323.39,321.97,322.91,11009.0,313.7164,315.1,313.7164,314.6323,11009.0
2022-07-14 11:50:00,322.91,323.36,322.5,323.17,12947.0,314.6323,315.0708,314.2328,314.8856,12947.0
2022-07-14 12:00:00,323.14,323.42,322.91,323.0,10784.0,314.8564,315.1292,314.6323,314.72,10784.0
2022-07-14 12:10:00,323.08,323.21,322.86,322.98,8902.0,314.7979,314.9246,314.5836,314.7005,8902.0
2022-07-14 12:20:00,323.05,324.08,323.05,323.21,28141.0,314.7687,315.7723,314.7687,314.9246,28141.0
2022-07-14 12:30:00,323.22,323.48,323.12,323.39,12994.0,314.9344,315.1877,314.8369,315.1,12994.0
2022-07-14 12:40:00,323.48,323.82,323.27,323.27,27521.0,315.1877,315.519,314.9831,314.9831,27521.0
2022-07-14 12:50:00,323.14,323.61,322.79,323.6,13996.0,314.8564,315.3144,314.5154,315.3046,13996.0
2022-07-14 13:00:00,323.53,323.53,322.61,323.24,15250.0,315.2364,315.2364,314.34,314.9538,15250.0
2022-07-14 13:10:00,323.25,324.06,323.1,323.93,14873.0,314.9636,315.7528,314.8174,315.6262,14873.0
2022-07-14 13:20:00,324.03,324.11,323.62,323.8,9071.0,315.7236,315.8015,315.3241,315.4995,9071.0
2022-07-14 13:30:00,323.74,323.87,323.37,323.83,9678.0,315.441,315.5677,315.0805,315.5287,9678.0
2022-07-14 13:40:00,323.89,324.38,323.68,323.93,15497.0,315.5872,316.0646,315.3826,315.6262,15497.0
2022-07-14 13:50:00,323.93,324.01,323.43,323.9,11333.0,315.6262,315.7041,315.139,315.5969,11333.0
2022-07-14 14:00:00,323.9,324.34,323.84,324.25,7682.0,315.5969,316.0256,315.5385,315.938,7682.0
2022-07-14 14:10:00,324.23,325.15,323.85,324.98,12625.0,315.9185,316.8149,315.5482,316.6492,12625.0
2022-07-14 14:20:00,325.21,325.87,325.11,325.79,17807.0,316.8733,317.5164,316.7759,317.4385,17807.0
2022-07-14 14:30:00,325.73,326.16,325.5,326.15,15085.0,317.38,317.799,317.1559,317.7892,15085.0
2022-07-14 14:40:00,326.09,326.21,325.62,326.15,18158.0,317.7308,317.8477,317.2728,317.7892,18158.0
2022-07-14 14:50:00,326.23,326.45,325.65,326.0,19457.0,317.8672,318.0816,317.3021,317.6431,19457.0
2022-07-14 15:00:00,326.03,326.68,326.03,326.26,21304.0,317.6723,318.3057,317.6723,317.8964,21304.0
2022-07-14 15:10:00,326.34,327.11,326.14,326.95,23921.0,317.9744,318.7246,317.7795,318.5687,23921.0
2022-07-14 15:20:00,327.0,327.76,326.99,327.5,39444.0,318.6175,319.358,318.6077,319.1046,39444.0
2022-07-14 15:30:00,327.49,327.54,326.89,327.12,30757.0,319.0949,319.1436,318.5103,318.7344,30757.0
2022-07-14 15:40:00,327.13,327.51,326.99,327.28,32601.0,318.7441,319.1144,318.6077,318.8903,32601.0
2022-07-14 15:50:00,327.37,327.49,326.55,326.72,78168.0,318.978,319.0949,318.179,318.3446,78168.0
2022-07-15 09:30:00,331.97,335.33,330.65,332.86,203629.0,323.4601,326.7339,322.1739,324.3272,203629.0
2022-07-15 09:40:00,332.54,333.25,330.97,332.91,42609.0,324.0154,324.7072,322.4857,324.376,42609.0
2022-07-15 09:50:00,333.07,333.35,331.23,331.66,36523.0,324.5319,324.8047,322.739,323.158,36523.0
2022-07-15 10:00:00,331.81,334.3,330.2,330.21,24118.0,323.3042,325.7303,321.7354,321.7452,24118.0
2022-07-15 10:10:00,330.21,330.89,329.22,330.87,41039.0,321.7452,322.4077,320.7805,322.3882,41039.0
2022-07-15 10:20:00,330.87,332.09,330.64,331.81,21541.0,322.3882,323.577,322.1641,323.3042,21541.0
2022-07-15 10:30:00,332.0,332.21,331.36,331.54,17280.0,323.4893,323.6939,322.8657,323.0411,17280.0
2022-07-15 10:40:00,331.58,331.84,330.2,330.41,16282.0,323.08,323.3334,321.7354,321.94,16282.0
2022-07-15 10:50:00,330.27,331.27,329.92,330.8,17803.0,321.8036,322.778,321.4626,322.32,17803.0
2022-07-15 11:00:00,330.79,330.82,330.17,330.28,19016.0,322.3103,322.3395,321.7062,321.8134,19016.0
2022-07-15 11:10:00,330.22,331.03,330.06,331.03,16045.0,321.7549,322.5441,321.599,322.5441,16045.0
2022-07-15 11:20:00,331.04,331.14,329.94,330.6,19019.0,322.5539,322.6513,321.4821,322.1252,19019.0
2022-07-15 11:30:00,330.62,331.79,330.28,331.3,15192.0,322.1447,323.2847,321.8134,322.8072,15192.0
2022-07-15 11:40:00,331.17,331.7,331.03,331.55,8991.0,322.6806,323.197,322.5441,323.0508,8991.0
2022-07-15 11:50:00,331.52,331.52,329.63,330.72,22475.0,323.0216,323.0216,321.18,322.2421,22475.0
2022-07-15 12:00:00,330.64,331.17,330.64,331.0,9572.0,322.1641,322.6806,322.1641,322.5149,9572.0
2022-07-15 12:10:00,330.85,331.14,330.5,330.93,14415.0,322.3688,322.6513,322.0277,322.4467,14415.0
2022-07-15 12:20:00,330.93,331.47,330.86,331.46,10705.0,322.4467,322.9729,322.3785,322.9631,10705.0
2022-07-15 12:30:00,331.42,331.63,330.96,331.4,13948.0,322.9241,323.1288,322.4759,322.9047,13948.0
2022-07-15 12:40:00,331.4,331.64,331.03,331.51,13706.0,322.9047,323.1385,322.5441,323.0118,13706.0
2022-07-15 12:50:00,331.47,331.53,330.6,330.72,8847.0,322.9729,323.0313,322.1252,322.2421,8847.0
2022-07-15 13:00:00,330.78,331.63,330.74,331.59,14069.0,322.3006,323.1288,322.2616,323.0898,14069.0
2022-07-15 13:10:00,331.53,331.55,331.2,331.2,14843.0,323.0313,323.0508,322.7098,322.7098,14843.0
2022-07-15 13:20:00,330.97,330.99,330.34,330.81,19269.0,322.4857,322.5052,321.8718,322.3298,19269.0
2022-07-15 13:30:00,330.81,330.82,330.35,330.41,11487.0,322.3298,322.3395,321.8816,321.94,11487.0
2022-07-15 13:40:00,330.39,330.39,329.47,329.51,21937.0,321.9206,321.9206,321.0241,321.0631,21937.0
2022-07-15 13:50:00,329.4,329.57,328.59,328.81,26909.0,320.9559,321.1216,320.1667,320.3811,26909.0
2022-07-15 14:00:00,328.73,329.07,328.17,329.07,36332.0,320.3031,320.6344,319.7575,320.6344,36332.0
2022-07-15 14:10:00,329.3,329.53,328.9,328.98,19792.0,320.8585,321.0826,320.4687,320.5467,19792.0
2022-07-15 14:20:00,328.93,329.43,328.36,328.88,19142.0,320.498,320.9852,319.9426,320.4493,19142.0
2022-07-15 14:30:00,328.98,328.98,328.49,328.65,9843.0,320.5467,320.5467,320.0693,320.2252,9843.0
2022-07-15 14:40:00,328.62,329.06,328.51,328.75,14364.0,320.1959,320.6246,320.0887,320.3226,14364.0
2022-07-15 14:50:00,328.77,329.4,328.72,329.31,11568.0,320.3421,320.9559,320.2934,320.8682,11568.0
2022-07-15 15:00:00,329.25,329.65,328.98,329.65,12163.0,320.8098,321.1995,320.5467,321.1995,12163.0
2022-07-15 15:10:00,329.58,329.92,329.58,329.74,21350.0,321.1313,321.4626,321.1313,321.2872,21350.0
2022-07-15 15:20:00,329.72,329.91,328.93,329.31,17852.0,321.2677,321.4529,320.498,320.8682,17852.0
2022-07-15 15:30:00,329.2,329.56,328.86,329.53,26325.0,320.7611,321.1118,320.4298,321.0826,26325.0
2022-07-15 15:40:00,329.54,330.45,329.54,330.07,54398.0,321.0923,321.979,321.0923,321.6088,54398.0
2022-07-15 15:50:00,329.89,331.72,329.7,331.59,246299.0,321.4334,323.2165,321.2482,323.0898,246299.0
2022-07-18 09:30:00,330.12,330.53,327.15,329.56,71705.0,321.6575,322.057,318.7636,321.1118,71705.0
2022-07-18 09:40:00,329.9,331.97,329.89,331.52,39641.0,321.4431,323.4601,321.4334,323.0216,39641.0
2022-07-18 09:50:00,331.41,331.89,328.64,329.16,31138.0,322.9144,323.3821,320.2154,320.7221,31138.0
2022-07-18 10:00:00,329.63,331.58,329.62,331.51,25080.0,321.18,323.08,321.1703,323.0118,25080.0
2022-07-18 10:10:00,331.72,331.83,330.56,331.4,18596.0,323.2165,323.3236,322.0862,322.9047,18596.0
2022-07-18 10:20:00,331.43,331.81,331.12,331.34,29555.0,322.9339,323.3042,322.6318,322.8462,29555.0
2022-07-18 10:30:00,331.54,331.57,330.79,330.8,9727.0,323.0411,323.0703,322.3103,322.32,9727.0
2022-07-18 10:40:00,330.83,330.98,330.33,330.39,10110.0,322.3493,322.4954,321.8621,321.9206,10110.0
2022-07-18 10:50:00,330.53,330.6,329.87,330.29,17775.0,322.057,322.1252,321.4139,321.8231,17775.0
2022-07-18 11:00:00,330.29,330.29,329.51,329.89,21006.0,321.8231,321.8231,321.0631,321.4334,21006.0
2022-07-18 11:10:00,329.94,330.2,329.52,330.04,11492.0,321.4821,321.7354,321.0729,321.5795,11492.0
2022-07-18 11:20:00,330.03,330.04,329.57,329.71,12609.0,321.5698,321.5795,321.1216,321.258,12609.0
2022-07-18 11:30:00,329.83,330.6,329.71,330.36,7612.0,321.3749,322.1252,321.258,321.8913,7612.0
2022-07-18 11:40:00,330.45,331.06,330.24,330.63,10950.0,321.979,322.5734,321.7744,322.1544,10950.0
2022-07-18 11:50:00,330.59,330.71,329.62,329.63,13496.0,322.1154,322.2324,321.1703,321.18,13496.0
2022-07-18 12:00:00,329.55,329.55,328.63,328.82,10585.0,321.1021,321.1021,320.2057,320.3908,10585.0
2022-07-18 12:10:00,328.87,329.33,328.65,329.13,16738.0,320.4395,320.8877,320.2252,320.6929,16738.0
2022-07-18 12:20:00,329.13,329.18,328.68,328.84,17982.0,320.6929,320.7416,320.2544,320.4103,17982.0
2022-07-18 12:30:00,328.86,328.86,327.75,327.94,19921.0,320.4298,320.4298,319.3482,319.5334,19921.0
2022-07-18 12:40:00,327.94,327.94,327.27,327.38,12198.0,319.5334,319.5334,318.8805,318.9877,12198.0
2022-07-18 12:50:00,327.44,327.44,326.52,326.6,23510.0,319.0462,319.0462,318.1498,318.2277,23510.0
2022-07-18 13:00:00,326.59,327.01,326.42,327.01,24395.0,318.218,318.6272,318.0523,318.6272,24395.0
2022-07-18 13:10:00,326.94,327.28,326.5,326.7,15526.0,318.559,318.8903,318.1303,318.3251,15526.0
2022-07-18 13:20:00,326.64,326.9,326.51,326.6,11130.0,318.2667,318.52,318.14,318.2277,11130.0
2022-07-18 13:30:00,326.57,326.59,325.82,326.2,19385.0,318.1985,318.218,317.4677,317.838,19385.0
2022-07-18 13:40:00,326.18,326.44,325.67,325.81,18937.0,317.8185,318.0718,317.3215,317.458,18937.0
2022-07-18 13:50:00,325.81,326.07,324.6,324.68,30584.0,317.458,317.7113,316.279,316.3569,30584.0
2022-07-18 14:00:00,324.75,325.39,324.65,325.05,17098.0,316.4251,317.0487,316.3277,316.7174,17098.0
2022-07-18 14:10:00,324.92,325.58,324.92,325.58,12176.0,316.5908,317.2339,316.5908,317.2339,12176.0
2022-07-18 14:20:00,325.56,325.64,324.73,324.92,12380.0,317.2144,317.2923,316.4056,316.5908,12380.0
2022-07-18 14:30:00,324.89,325.3,324.89,324.94,21509.0,316.5615,316.961,316.5615,316.6103,21509.0
2022-07-18 14:40:00,324.95,325.09,324.07,324.76,13739.0,316.62,316.7564,315.7626,316.4349,13739.0
2022-07-18 14:50:00,324.78,324.94,323.92,323.92,28046.0,316.4544,316.6103,315.6164,315.6164,28046.0
2022-07-18 15:00:00,323.76,323.97,322.74,323.1,23548.0,315.4605,315.6651,314.4667,314.8174,23548.0
2022-07-18 15:10:00,323.1,323.1,322.32,322.83,31970.0,314.8174,314.8174,314.0574,314.5544,31970.0
2022-07-18 15:20:00,322.78,322.78,321.14,321.24,51410.0,314.5056,314.5056,312.9077,313.0051,51410.0
2022-07-18 15:30:00,321.25,321.42,320.07,320.35,45235.0,313.0149,313.1805,311.8651,312.1379,45235.0
2022-07-18 15:40:00,320.44,320.81,319.71,320.22,62440.0,312.2256,312.5861,311.5143,312.0113,62440.0
2022-07-18 15:50:00,320.04,322.08,320.04,321.76,120333.0,311.8359,313.8236,311.8359,313.5118,120333.0
2022-07-19 09:30:00,324.09,325.19,321.84,324.17,40326.0,315.7821,316.8539,313.5897,315.86,40326.0
2022-07-19 09:40:00,323.77,324.75,322.75,324.43,15297.0,315.4703,316.4251,314.4764,316.1133,15297.0
2022-07-19 09:50:00,324.49,325.98,324.11,325.94,28683.0,316.1718,317.6236,315.8015,317.5846,28683.0
2022-07-19 10:00:00,325.94,327.08,325.53,325.75,22530.0,317.5846,318.6954,317.1851,317.3995,22530.0
2022-07-19 10:10:00,326.07,326.1,324.86,325.43,27057.0,317.7113,317.7405,316.5323,317.0877,27057.0
2022-07-19 10:20:00,325.75,325.91,324.94,325.43,20339.0,317.3995,317.5554,316.6103,317.0877,20339.0
2022-07-19 10:30:00,325.35,326.49,325.35,326.38,15583.0,317.0098,318.1205,317.0098,318.0133,15583.0
2022-07-19 10:40:00,326.44,326.91,326.29,326.77,12617.0,318.0718,318.5298,317.9257,318.3934,12617.0
2022-07-19 10:50:00,326.77,327.38,325.98,325.98,10893.0,318.3934,318.9877,317.6236,317.6236,10893.0
2022-07-19 11:00:00,326.23,326.96,326.23,326.41,15038.0,317.8672,318.5785,317.8672,318.0426,15038.0
2022-07-19 11:10:00,326.47,327.2,326.06,326.77,14200.0,318.101,318.8123,317.7016,318.3934,14200.0
2022-07-19 11:20:00,326.72,326.98,326.33,326.64,24479.0,318.3446,318.598,317.9646,318.2667,24479.0
2022-07-19 11:30:00,326.7,327.24,326.64,327.11,18552.0,318.3251,318.8513,318.2667,318.7246,18552.0
2022-07-19 11:40:00,327.05,327.07,326.0,326.35,24053.0,318.6662,318.6857,317.6431,317.9841,24053.0
2022-07-19 11:50:00,326.33,326.39,326.03,326.21,7235.0,317.9646,318.0231,317.6723,317.8477,7235.0
2022-07-19 12:00:00,326.22,326.27,325.39,325.61,8469.0,317.8575,317.9062,317.0487,317.2631,8469.0
2022-07-19 12:10:00,325.77,325.98,325.66,325.79,7355.0,317.419,317.6236,317.3118,317.4385,7355.0
2022-07-19 12:20:00,325.67,326.04,325.65,325.94,6039.0,317.3215,317.6821,317.3021,317.5846,6039.0
2022-07-19 12:30:00,326.01,326.6,326.01,326.21,8705.0,317.6528,318.2277,317.6528,317.8477,8705.0
2022-07-19 12:40:00,326.29,326.41,326.11,326.39,7446.0,317.9257,318.0426,317.7503,318.0231,7446.0
2022-07-19 12:50:00,326.4,326.96,326.34,326.58,10741.0,318.0328,318.5785,317.9744,318.2082,10741.0
2022-07-19 13:00:00,326.67,326.67,325.66,325.8,22295.0,318.2959,318.2959,317.3118,317.4482,22295.0
2022-07-19 13:10:00,325.8,325.84,325.35,325.43,19962.0,317.4482,317.4872,317.0098,317.0877,19962.0
2022-07-19 13:20:00,325.39,325.55,324.99,325.03,15189.0,317.0487,317.2046,316.659,316.698,15189.0
2022-07-19 13:30:00,325.24,325.65,324.94,325.64,7773.0,316.9026,317.3021,316.6103,317.2923,7773.0
2022-07-19 13:40:00,325.84,326.26,325.67,326.0,12572.0,317.4872,317.8964,317.3215,317.6431,12572.0
2022-07-19 13:50:00,326.0,326.12,325.68,326.09,9743.0,317.6431,317.76,317.3313,317.7308,9743.0
2022-07-19 14:00:00,326.06,326.75,326.06,326.59,13452.0,317.7016,318.3739,317.7016,318.218,13452.0
2022-07-19 14:10:00,326.56,326.75,326.18,326.26,14137.0,318.1887,318.3739,317.8185,317.8964,14137.0
2022-07-19 14:20:00,326.25,326.33,325.45,325.88,15127.0,317.8867,317.9646,317.1072,317.5262,15127.0
2022-07-19 14:30:00,325.97,326.75,325.96,326.67,10938.0,317.6139,318.3739,317.6041,318.2959,10938.0
2022-07-19 14:40:00,326.58,326.58,325.85,325.93,8893.0,318.2082,318.2082,317.4969,317.5749,8893.0
2022-07-19 14:50:00,325.82,326.19,325.71,325.89,7963.0,317.4677,317.8282,317.3605,317.5359,7963.0
2022-07-19 15:00:00,325.87,326.48,325.63,326.43,15200.0,317.5164,318.1108,317.2826,318.0621,15200.0
2022-07-19 15:10:00,326.37,326.56,326.23,326.36,15186.0,318.0036,318.1887,317.8672,317.9939,15186.0
2022-07-19 15:20:00,326.35,326.35,325.42,325.54,32540.0,317.9841,317.9841,317.078,317.1949,32540.0
2022-07-19 15:30:00,325.6,325.92,325.36,325.87,22383.0,317.2533,317.5651,317.0195,317.5164,22383.0
2022-07-19 15:40:00,325.87,326.8,325.87,326.21,28800.0,317.5164,318.4226,317.5164,317.8477,28800.0
2022-07-19 15:50:00,326.22,326.65,325.64,326.05,102719.0,317.8575,318.2764,317.2923,317.6918,102719.0
2022-07-20 09:30:00,327.09,327.82,325.73,327.58,37453.0,318.7051,319.4164,317.38,319.1826,37453.0
2022-07-20 09:40:00,327.54,327.54,325.72,326.15,15302.0,319.1436,319.1436,317.3703,317.7892,15302.0
2022-07-20 09:50:00,326.33,326.33,324.57,325.16,19192.0,317.9646,317.9646,316.2497,316.8246,19192.0
2022-07-20 10:00:00,325.38,326.15,324.93,325.84,10412.0,317.039,317.7892,316.6005,317.4872,10412.0
2022-07-20 10:10:00,325.84,325.96,324.97,325.09,19602.0,317.4872,317.6041,316.6395,316.7564,19602.0
2022-07-20 10:20:00,325.31,326.04,325.31,325.9,10056.0,316.9708,317.6821,316.9708,317.5457,10056.0
2022-07-20 10:30:00,326.0,326.55,325.14,325.25,13163.0,317.6431,318.179,316.8051,316.9123,13163.0
2022-07-20 10:40:00,325.15,325.15,323.67,324.61,24766.0,316.8149,316.8149,315.3728,316.2887,24766.0
2022-07-20 10:50:00,324.78,325.01,323.63,324.01,18048.0,316.4544,316.6785,315.3338,315.7041,18048.0
2022-07-20 11:00:00,323.79,324.32,322.01,322.6,45019.0,315.4897,316.0062,313.7554,314.3302,45019.0
2022-07-20 11:10:00,322.59,322.78,322.03,322.5,34698.0,314.3205,314.5056,313.7749,314.2328,34698.0
2022-07-20 11:20:00,322.51,323.31,321.77,322.43,18915.0,314.2426,315.022,313.5215,314.1646,18915.0
2022-07-20 11:30:00,322.5,322.83,322.15,322.56,38665.0,314.2328,314.5544,313.8918,314.2913,38665.0
2022-07-20 11:40:00,322.57,322.83,321.91,322.1,32569.0,314.301,314.5544,313.6579,313.8431,32569.0
2022-07-20 11:50:00,322.06,322.3,321.88,322.03,28816.0,313.8041,314.0379,313.6287,313.7749,28816.0
2022-07-20 12:00:00,322.05,323.21,322.05,323.07,33414.0,313.7943,314.9246,313.7943,314.7882,33414.0
2022-07-20 12:10:00,323.13,323.87,323.07,323.48,28229.0,314.8467,315.5677,314.7882,315.1877,28229.0
2022-07-20 12:20:00,323.54,323.7,323.17,323.17,17631.0,315.2462,315.402,314.8856,314.8856,17631.0
2022-07-20 12:30:00,323.24,323.99,323.14,323.88,17460.0,314.9538,315.6846,314.8564,315.5774,17460.0
2022-07-20 12:40:00,323.81,323.89,323.04,323.15,8762.0,315.5092,315.5872,314.759,314.8661,8762.0
2022-07-20 12:50:00,323.12,323.93,323.11,323.47,8927.0,314.8369,315.6262,314.8272,315.1779,8927.0
2022-07-20 13:00:00,323.43,323.43,321.73,321.82,18235.0,315.139,315.139,313.4826,313.5702,18235.0
2022-07-20 13:10:00,321.68,322.31,321.21,322.31,13148.0,313.4338,314.0477,312.9759,314.0477,13148.0
2022-07-20 13:20:00,322.3,322.35,321.66,322.33,14284.0,314.0379,314.0867,313.4143,314.0672,14284.0
2022-07-20 13:30:00,322.41,322.91,322.12,322.54,16515.0,314.1451,314.6323,313.8626,314.2718,16515.0
2022-07-20 13:40:00,322.48,322.98,322.12,322.21,11144.0,314.2133,314.7005,313.8626,313.9502,11144.0
2022-07-20 13:50:00,322.24,322.39,321.08,321.08,15271.0,313.9795,314.1256,312.8492,312.8492,15271.0
2022-07-20 14:00:00,321.34,321.81,321.19,321.49,11717.0,313.1025,313.5605,312.9564,313.2487,11717.0
2022-07-20 14:10:00,321.51,321.76,320.66,320.85,21278.0,313.2682,313.5118,312.44,312.6251,21278.0
2022-07-20 14:20:00,320.87,321.73,320.66,321.51,6693.0,312.6446,313.4826,312.44,313.2682,6693.0
2022-07-20 14:30:00,321.51,321.61,320.99,321.05,11251.0,313.2682,313.3656,312.7615,312.82,11251.0
2022-07-20 14:40:00,320.97,321.06,320.31,320.95,17915.0,312.742,312.8297,312.099,312.7225,17915.0
2022-07-20 14:50:00,320.97,321.11,320.31,320.84,11262.0,312.742,312.8784,312.099,312.6154,11262.0
2022-07-20 15:00:00,320.83,322.35,320.68,321.94,19472.0,312.6056,314.0867,312.4595,313.6872,19472.0
2022-07-20 15:10:00,321.99,322.68,321.95,322.41,15202.0,313.7359,314.4082,313.6969,314.1451,15202.0
2022-07-20 15:20:00,322.5,322.81,321.59,322.77,17815.0,314.2328,314.5349,313.3461,314.4959,17815.0
2022-07-20 15:30:00,322.84,322.84,321.55,321.62,28457.0,314.5641,314.5641,313.3072,313.3754,28457.0
2022-07-20 15:40:00,321.71,322.83,321.69,322.72,34242.0,313.4631,314.5544,313.4436,314.4472,34242.0
2022-07-20 15:50:00,322.55,322.7,321.92,322.01,91357.0,314.2815,314.4277,313.6677,313.7554,91357.0
2022-07-21 09:30:00,321.45,323.69,319.71,323.69,74393.0,313.2097,315.3923,311.5143,315.3923,74393.0
2022-07-21 09:40:00,323.5,324.88,323.33,324.39,11568.0,315.2072,316.5518,315.0415,316.0744,11568.0
2022-07-21 09:50:00,324.46,324.83,323.51,323.85,27045.0,316.1426,316.5031,315.2169,315.5482,27045.0
2022-07-21 10:00:00,323.75,324.55,322.95,324.35,16609.0,315.4508,316.2303,314.6713,316.0354,16609.0
2022-07-21 10:10:00,324.4,325.41,324.0,324.93,16709.0,316.0841,317.0682,315.6944,316.6005,16709.0
2022-07-21 10:20:00,325.01,325.27,324.22,325.2,14385.0,316.6785,316.9318,315.9087,316.8636,14385.0
2022-07-21 10:30:00,325.19,326.17,324.96,325.97,18436.0,316.8539,317.8087,316.6298,317.6139,18436.0
2022-07-21 10:40:00,325.88,326.52,325.65,325.75,15487.0,317.5262,318.1498,317.3021,317.3995,15487.0
2022-07-21 10:50:00,325.75,327.5,325.75,327.45,19672.0,317.3995,319.1046,317.3995,319.0559,19672.0
2022-07-21 11:00:00,327.25,327.31,326.24,326.48,19848.0,318.861,318.9195,317.8769,318.1108,19848.0
2022-07-21 11:10:00,326.4,326.4,325.5,326.0,11657.0,318.0328,318.0328,317.1559,317.6431,11657.0
2022-07-21 11:20:00,326.21,326.53,325.86,326.43,12102.0,317.8477,318.1595,317.5067,318.0621,12102.0
2022-07-21 11:30:00,326.43,327.68,326.43,326.99,9618.0,318.0621,319.28,318.0621,318.6077,9618.0
2022-07-21 11:40:00,327.18,327.34,326.49,326.49,8275.0,318.7928,318.9487,318.1205,318.1205,8275.0
2022-07-21 11:50:00,326.61,326.74,326.04,326.54,9412.0,318.2375,318.3641,317.6821,318.1692,9412.0
2022-07-21 12:00:00,326.48,327.29,326.45,327.24,10137.0,318.1108,318.9,318.0816,318.8513,10137.0
2022-07-21 12:10:00,327.28,327.58,327.01,327.56,10019.0,318.8903,319.1826,318.6272,319.1631,10019.0
2022-07-21 12:20:00,327.63,328.0,327.27,328.0,17771.0,319.2313,319.5918,318.8805,319.5918,17771.0
2022-07-21 12:30:00,327.92,328.05,327.65,327.79,8334.0,319.5139,319.6405,319.2508,319.3872,8334.0
2022-07-21 12:40:00,327.8,327.87,326.73,326.73,9948.0,319.3969,319.4652,318.3544,318.3544,9948.0
2022-07-21 12:50:00,326.73,327.12,326.18,326.35,13081.0,318.3544,318.7344,317.8185,317.9841,13081.0
2022-07-21 13:00:00,326.31,326.48,326.0,326.38,12075.0,317.9451,318.1108,317.6431,318.0133,12075.0
2022-07-21 13:10:00,326.34,326.37,325.69,325.8,13144.0,317.9744,318.0036,317.341,317.4482,13144.0
2022-07-21 13:20:00,325.78,325.87,325.19,325.44,13084.0,317.4287,317.5164,316.8539,317.0974,13084.0
2022-07-21 13:30:00,325.46,325.65,324.76,325.37,10972.0,317.1169,317.3021,316.4349,317.0292,10972.0
2022-07-21 13:40:00,325.28,325.83,325.28,325.68,14374.0,316.9415,317.4774,316.9415,317.3313,14374.0
2022-07-21 13:50:00,325.68,325.68,325.13,325.45,19651.0,317.3313,317.3313,316.7954,317.1072,19651.0
2022-07-21 14:00:00,325.44,325.93,325.35,325.93,12823.0,317.0974,317.5749,317.0098,317.5749,12823.0
2022-07-21 14:10:00,325.95,326.67,325.54,326.55,15947.0,317.5944,318.2959,317.1949,318.179,15947.0
2022-07-21 14:20:00,326.51,327.2,326.46,327.0,21252.0,318.14,318.8123,318.0913,318.6175,21252.0
2022-07-21 14:30:00,326.99,327.36,326.44,327.05,22137.0,318.6077,318.9682,318.0718,318.6662,22137.0
2022-07-21 14:40:00,327.0,327.05,326.11,326.44,13274.0,318.6175,318.6662,317.7503,318.0718,13274.0
2022-07-21 14:50:00,326.49,326.67,326.27,326.31,11017.0,318.1205,318.2959,317.9062,317.9451,11017.0
2022-07-21 15:00:00,326.23,326.67,326.23,326.67,10786.0,317.8672,318.2959,317.8672,318.2959,10786.0
2022-07-21 15:10:00,326.66,326.79,325.82,326.05,11399.0,318.2862,318.4128,317.4677,317.6918,11399.0
2022-07-21 15:20:00,326.05,326.49,325.98,326.42,14196.0,317.6918,318.1205,317.6236,318.0523,14196.0
2022-07-21 15:30:00,326.34,326.94,326.18,326.91,34949.0,317.9744,318.559,317.8185,318.5298,34949.0
2022-07-21 15:40:00,326.82,327.35,326.32,326.48,51539.0,318.4421,318.9585,317.9549,318.1108,51539.0
2022-07-21 15:50:00,326.57,327.12,326.57,327.03,120748.0,318.1985,318.7344,318.1985,318.6467,120748.0
2022-07-22 09:30:00,326.95,327.69,325.83,326.77,31631.0,318.5687,319.2898,317.4774,318.3934,31631.0
2022-07-22 09:40:00,326.86,328.59,326.86,327.92,26078.0,318.481,320.1667,318.481,319.5139,26078.0
2022-07-22 09:50:00,327.91,328.21,326.84,328.0,57287.0,319.5041,319.7964,318.4616,319.5918,57287.0
2022-07-22 10:00:00,327.77,328.12,327.33,327.78,12926.0,319.3677,319.7087,318.939,319.3775,12926.0
2022-07-22 10:10:00,327.67,327.94,326.96,326.96,8174.0,319.2703,319.5334,318.5785,318.5785,8174.0
2022-07-22 10:20:00,327.1,327.66,326.59,327.48,10360.0,318.7149,319.2605,318.218,319.0852,10360.0
2022-07-22 10:30:00,327.61,328.43,327.07,327.25,8450.0,319.2118,320.0108,318.6857,318.861,8450.0
2022-07-22 10:40:00,327.46,327.78,327.3,327.64,5190.0,319.0657,319.3775,318.9098,319.241,5190.0
2022-07-22 10:50:00,328.06,328.31,327.59,328.01,6225.0,319.6503,319.8939,319.1923,319.6016,6225.0
2022-07-22 11:00:00,327.99,328.85,327.4,328.71,15154.0,319.5821,320.42,319.0072,320.2836,15154.0
2022-07-22 11:10:00,328.59,328.9,328.44,328.53,21989.0,320.1667,320.4687,320.0205,320.1082,21989.0
2022-07-22 11:20:00,328.61,328.66,328.08,328.23,7555.0,320.1862,320.2349,319.6698,319.8159,7555.0
2022-07-22 11:30:00,328.27,328.8,328.08,328.58,23036.0,319.8549,320.3713,319.6698,320.157,23036.0
2022-07-22 11:40:00,328.53,328.98,328.45,328.67,40518.0,320.1082,320.5467,320.0303,320.2446,40518.0
2022-07-22 11:50:00,328.57,328.68,328.25,328.34,7264.0,320.1472,320.2544,319.8354,319.9231,7264.0
2022-07-22 12:00:00,328.43,328.65,327.67,327.73,5190.0,320.0108,320.2252,319.2703,319.3287,5190.0
2022-07-22 12:10:00,327.66,328.24,327.31,328.12,24813.0,319.2605,319.8257,318.9195,319.7087,24813.0
2022-07-22 12:20:00,328.14,328.24,327.23,327.76,14957.0,319.7282,319.8257,318.8416,319.358,14957.0
2022-07-22 12:30:00,327.93,328.25,327.58,327.95,4534.0,319.5236,319.8354,319.1826,319.5431,4534.0
2022-07-22 12:40:00,327.87,328.16,327.6,327.6,9564.0,319.4652,319.7477,319.2021,319.2021,9564.0
2022-07-22 12:50:00,327.61,327.72,327.24,327.35,3623.0,319.2118,319.319,318.8513,318.9585,3623.0
2022-07-22 13:00:00,327.26,327.6,327.13,327.45,5717.0,318.8708,319.2021,318.7441,319.0559,5717.0
2022-07-22 13:10:00,327.52,327.75,327.17,327.38,8621.0,319.1241,319.3482,318.7831,318.9877,8621.0
2022-07-22 13:20:00,327.52,327.64,327.24,327.26,4309.0,319.1241,319.241,318.8513,318.8708,4309.0
2022-07-22 13:30:00,327.23,327.24,326.81,327.01,26627.0,318.8416,318.8513,318.4323,318.6272,26627.0
2022-07-22 13:40:00,327.01,327.09,326.64,326.76,5361.0,318.6272,318.7051,318.2667,318.3836,5361.0
2022-07-22 13:50:00,326.65,327.21,326.65,327.09,8379.0,318.2764,318.8221,318.2764,318.7051,8379.0
2022-07-22 14:00:00,327.14,327.43,326.86,327.01,14000.0,318.7539,319.0364,318.481,318.6272,14000.0
2022-07-22 14:10:00,327.05,327.06,326.51,326.55,20559.0,318.6662,318.6759,318.14,318.179,20559.0
2022-07-22 14:20:00,326.57,326.86,326.49,326.72,8263.0,318.1985,318.481,318.1205,318.3446,8263.0
2022-07-22 14:30:00,326.58,326.93,326.45,326.8,5666.0,318.2082,318.5492,318.0816,318.4226,5666.0
2022-07-22 14:40:00,326.79,326.89,326.45,326.53,4547.0,318.4128,318.5103,318.0816,318.1595,4547.0
2022-07-22 14:50:00,326.57,327.09,326.45,327.03,8116.0,318.1985,318.7051,318.0816,318.6467,8116.0
2022-07-22 15:00:00,326.99,327.33,326.86,326.87,5113.0,318.6077,318.939,318.481,318.4908,5113.0
2022-07-22 15:10:00,326.89,327.6,326.76,327.1,19377.0,318.5103,319.2021,318.3836,318.7149,19377.0
2022-07-22 15:20:00,327.01,327.5,326.95,327.4,10437.0,318.6272,319.1046,318.5687,319.0072,10437.0
2022-07-22 15:30:00,327.49,327.89,327.34,327.71,17360.0,319.0949,319.4846,318.9487,319.3093,17360.0
2022-07-22 15:40:00,327.78,328.25,327.46,327.51,45216.0,319.3775,319.8354,319.0657,319.1144,45216.0
2022-07-22 15:50:00,327.54,329.22,327.54,328.83,224599.0,319.1436,320.7805,319.1436,320.4005,224599.0
2022-07-25 09:30:00,328.75,331.0,328.54,329.54,51298.0,320.3226,322.5149,320.118,321.0923,51298.0
2022-07-25 09:40:00,329.84,329.84,328.16,328.65,61111.0,321.3847,321.3847,319.7477,320.2252,61111.0
2022-07-25 09:50:00,328.81,329.6,328.36,329.19,20459.0,320.3811,321.1508,319.9426,320.7513,20459.0
2022-07-25 10:00:00,328.96,330.09,328.85,329.19,17086.0,320.5272,321.6282,320.42,320.7513,17086.0
2022-07-25 10:10:00,329.21,329.67,328.71,328.72,18062.0,320.7708,321.219,320.2836,320.2934,18062.0
2022-07-25 10:20:00,328.86,329.21,328.2,328.9,28808.0,320.4298,320.7708,319.7867,320.4687,28808.0
2022-07-25 10:30:00,328.87,329.2,328.22,328.54,9292.0,320.4395,320.7611,319.8062,320.118,9292.0
2022-07-25 10:40:00,328.45,329.4,328.09,329.07,23183.0,320.0303,320.9559,319.6795,320.6344,23183.0
2022-07-25 10:50:00,329.13,329.24,328.58,328.92,14633.0,320.6929,320.8,320.157,320.4882,14633.0
2022-07-25 11:00:00,328.84,329.2,328.51,328.84,14174.0,320.4103,320.7611,320.0887,320.4103,14174.0
2022-07-25 11:10:00,328.76,328.81,328.06,328.39,16636.0,320.3323,320.3811,319.6503,319.9718,16636.0
2022-07-25 11:20:00,328.55,329.28,328.55,329.08,12871.0,320.1277,320.839,320.1277,320.6441,12871.0
2022-07-25 11:30:00,329.13,329.85,328.86,329.1,25007.0,320.6929,321.3944,320.4298,320.6636,25007.0
2022-07-25 11:40:00,329.07,329.48,328.77,329.34,67019.0,320.6344,321.0339,320.3421,320.8975,67019.0
2022-07-25 11:50:00,329.29,329.9,329.2,329.84,16436.0,320.8488,321.4431,320.7611,321.3847,16436.0
2022-07-25 12:00:00,329.88,330.39,329.67,330.28,56573.0,321.4236,321.9206,321.219,321.8134,56573.0
2022-07-25 12:10:00,330.28,330.45,330.08,330.44,21362.0,321.8134,321.979,321.6185,321.9693,21362.0
2022-07-25 12:20:00,330.38,330.84,330.27,330.82,26228.0,321.9108,322.359,321.8036,322.3395,26228.0
2022-07-25 12:30:00,330.88,331.5,330.82,331.42,31608.0,322.398,323.0021,322.3395,322.9241,31608.0
2022-07-25 12:40:00,331.36,331.78,331.04,331.66,19331.0,322.8657,323.2749,322.5539,323.158,19331.0
2022-07-25 12:50:00,331.68,331.68,330.99,331.12,10314.0,323.1775,323.1775,322.5052,322.6318,10314.0
2022-07-25 13:00:00,331.11,331.65,331.11,331.51,9135.0,322.6221,323.1483,322.6221,323.0118,9135.0
2022-07-25 13:10:00,331.52,331.73,331.34,331.56,36873.0,323.0216,323.2262,322.8462,323.0606,36873.0
2022-07-25 13:20:00,331.54,331.8,331.47,331.49,9892.0,323.0411,323.2944,322.9729,322.9924,9892.0
2022-07-25 13:30:00,331.59,331.63,331.2,331.27,19782.0,323.0898,323.1288,322.7098,322.778,19782.0
2022-07-25 13:40:00,331.29,331.36,330.88,330.98,8448.0,322.7975,322.8657,322.398,322.4954,8448.0
2022-07-25 13:50:00,331.04,331.08,330.54,330.61,15604.0,322.5539,322.5929,322.0667,322.1349,15604.0
2022-07-25 14:00:00,330.53,330.57,329.63,330.01,22526.0,322.057,322.0959,321.18,321.5503,22526.0
2022-07-25 14:10:00,330.12,330.37,329.5,329.5,9619.0,321.6575,321.9011,321.0534,321.0534,9619.0
2022-07-25 14:20:00,329.43,330.23,329.26,329.85,20663.0,320.9852,321.7647,320.8195,321.3944,20663.0
2022-07-25 14:30:00,329.86,330.36,329.41,329.58,12075.0,321.4041,321.8913,320.9657,321.1313,12075.0
2022-07-25 14:40:00,329.58,330.12,329.58,330.04,10039.0,321.1313,321.6575,321.1313,321.5795,10039.0
2022-07-25 14:50:00,329.97,330.21,329.61,329.89,13520.0,321.5113,321.7452,321.1605,321.4334,13520.0
2022-07-25 15:00:00,329.9,330.17,329.46,330.0,11222.0,321.4431,321.7062,321.0144,321.5406,11222.0
2022-07-25 15:10:00,330.09,330.68,329.99,330.54,21891.0,321.6282,322.2031,321.5308,322.0667,21891.0
2022-07-25 15:20:00,330.46,331.1,330.43,330.94,20656.0,321.9888,322.6124,321.9595,322.4565,20656.0
2022-07-25 15:30:00,330.98,331.5,330.95,331.44,41978.0,322.4954,323.0021,322.4662,322.9436,41978.0
2022-07-25 15:40:00,331.39,331.48,331.02,331.45,47656.0,322.8949,322.9826,322.5344,322.9534,47656.0
2022-07-25 15:50:00,331.46,332.27,331.27,331.46,137631.0,322.9631,323.7524,322.778,322.9631,137631.0
2022-07-26 09:30:00,330.99,332.25,330.55,331.17,76768.0,322.5052,323.7329,322.0765,322.6806,76768.0
2022-07-26 09:40:00,331.15,332.04,329.77,329.99,41936.0,322.6611,323.5283,321.3164,321.5308,41936.0
2022-07-26 09:50:00,329.72,329.92,328.9,329.81,25001.0,321.2677,321.4626,320.4687,321.3554,25001.0
2022-07-26 10:00:00,329.61,330.97,329.09,330.5,24303.0,321.1605,322.4857,320.6539,322.0277,24303.0
2022-07-26 10:10:00,330.48,331.65,330.19,331.24,17926.0,322.0082,323.1483,321.7257,322.7488,17926.0
2022-07-26 10:20:00,331.31,331.39,330.27,330.37,31839.0,322.817,322.8949,321.8036,321.9011,31839.0
2022-07-26 10:30:00,330.5,331.36,330.12,330.2,23925.0,322.0277,322.8657,321.6575,321.7354,23925.0
2022-07-26 10:40:00,330.02,330.26,329.37,329.58,10997.0,321.56,321.7939,320.9267,321.1313,10997.0
2022-07-26 10:50:00,329.65,329.67,328.61,329.07,37005.0,321.1995,321.219,320.1862,320.6344,37005.0
2022-07-26 11:00:00,329.13,329.95,328.81,329.94,30980.0,320.6929,321.4918,320.3811,321.4821,30980.0
2022-07-26 11:10:00,329.98,329.98,328.86,329.0,57052.0,321.5211,321.5211,320.4298,320.5662,57052.0
2022-07-26 11:20:00,329.0,329.86,328.98,329.44,26439.0,320.5662,321.4041,320.5467,320.9949,26439.0
2022-07-26 11:30:00,329.35,330.35,329.35,330.13,28533.0,320.9072,321.8816,320.9072,321.6672,28533.0
2022-07-26 11:40:00,330.13,330.47,329.74,329.98,13594.0,321.6672,321.9985,321.2872,321.5211,13594.0
2022-07-26 11:50:00,329.89,330.09,329.85,329.86,19619.0,321.4334,321.6282,321.3944,321.4041,19619.0
2022-07-26 12:00:00,329.81,330.89,329.8,330.89,19688.0,321.3554,322.4077,321.3457,322.4077,19688.0
2022-07-26 12:10:00,330.95,330.96,329.92,329.96,41926.0,322.4662,322.4759,321.4626,321.5016,41926.0
2022-07-26 12:20:00,329.85,330.08,329.79,330.0,19268.0,321.3944,321.6185,321.3359,321.5406,19268.0
2022-07-26 12:30:00,330.01,330.83,329.96,330.47,20674.0,321.5503,322.3493,321.5016,321.9985,20674.0
2022-07-26 12:40:00,330.47,330.61,330.04,330.5,20484.0,321.9985,322.1349,321.5795,322.0277,20484.0
2022-07-26 12:50:00,330.53,330.62,330.22,330.5,32743.0,322.057,322.1447,321.7549,322.0277,32743.0
2022-07-26 13:00:00,330.53,332.51,330.53,332.51,13175.0,322.057,323.9862,322.057,323.9862,13175.0
2022-07-26 13:10:00,332.57,332.57,331.59,331.92,14512.0,324.0447,324.0447,323.0898,323.4113,14512.0
2022-07-26 13:20:00,331.59,332.1,331.54,331.92,9359.0,323.0898,323.5867,323.0411,323.4113,9359.0
2022-07-26 13:30:00,331.76,331.92,331.34,331.57,10462.0,323.2554,323.4113,322.8462,323.0703,10462.0
2022-07-26 13:40:00,331.56,331.67,330.91,330.96,31191.0,323.0606,323.1677,322.4272,322.4759,31191.0
2022-07-26 13:50:00,330.94,331.02,330.64,330.88,17571.0,322.4565,322.5344,322.1641,322.398,17571.0
2022-07-26 14:00:00,330.87,331.64,330.78,330.78,16921.0,322.3882,323.1385,322.3006,322.3006,16921.0
2022-07-26 14:10:00,331.0,331.36,330.85,331.2,12047.0,322.5149,322.8657,322.3688,322.7098,12047.0
2022-07-26 14:20:00,331.01,331.71,331.01,331.56,4831.0,322.5247,323.2067,322.5247,323.0606,4831.0
2022-07-26 14:30:00,331.53,331.67,331.37,331.37,6610.0,323.0313,323.1677,322.8754,322.8754,6610.0
2022-07-26 14:40:00,331.39,331.66,331.2,331.49,7518.0,322.8949,323.158,322.7098,322.9924,7518.0
2022-07-26 14:50:00,331.5,331.86,331.49,331.74,8457.0,323.0021,323.3529,322.9924,323.2359,8457.0
2022-07-26 15:00:00,331.78,331.78,330.85,331.07,6325.0,323.2749,323.2749,322.3688,322.5831,6325.0
2022-07-26 15:10:00,331.07,331.38,330.88,330.9,7643.0,322.5831,322.8852,322.398,322.4175,7643.0
2022-07-26 15:20:00,330.91,331.32,330.71,330.95,10148.0,322.4272,322.8267,322.2324,322.4662,10148.0
2022-07-26 15:30:00,331.02,331.75,330.87,331.75,11863.0,322.5344,323.2457,322.3882,323.2457,11863.0
2022-07-26 15:40:00,331.74,331.84,330.92,331.42,14357.0,323.2359,323.3334,322.437,322.9241,14357.0
2022-07-26 15:50:00,331.51,331.91,331.03,331.49,87878.0,323.0118,323.4016,322.5441,322.9924,87878.0
2022-07-27 09:30:00,328.98,330.87,328.18,328.5,54353.0,320.5467,322.3882,319.7672,320.079,54353.0
2022-07-27 09:40:00,328.53,328.95,325.52,326.41,22952.0,320.1082,320.5175,317.1754,318.0426,22952.0
2022-07-27 09:50:00,326.44,327.19,325.96,326.47,16747.0,318.0718,318.8026,317.6041,318.101,16747.0
2022-07-27 10:00:00,326.23,326.53,325.26,325.47,22286.0,317.8672,318.1595,316.9221,317.1267,22286.0
2022-07-27 10:10:00,325.55,326.49,325.55,325.95,14940.0,317.2046,318.1205,317.2046,317.5944,14940.0
2022-07-27 10:20:00,325.95,326.55,325.95,326.27,21826.0,317.5944,318.179,317.5944,317.9062,21826.0
2022-07-27 10:30:00,326.35,326.45,325.19,326.08,19871.0,317.9841,318.0816,316.8539,317.721,19871.0
2022-07-27 10:40:00,326.07,326.58,325.91,326.15,18824.0,317.7113,318.2082,317.5554,317.7892,18824.0
2022-07-27 10:50:00,326.04,326.55,325.87,326.55,17406.0,317.6821,318.179,317.5164,318.179,17406.0
2022-07-27 11:00:00,326.48,327.4,326.47,326.64,9334.0,318.1108,319.0072,318.101,318.2667,9334.0
2022-07-27 11:10:00,326.85,327.66,326.76,327.66,10741.0,318.4713,319.2605,318.3836,319.2605,10741.0
2022-07-27 11:20:00,327.57,327.64,327.26,327.46,9597.0,319.1728,319.241,318.8708,319.0657,9597.0
2022-07-27 11:30:00,327.52,327.6,327.1,327.13,7914.0,319.1241,319.2021,318.7149,318.7441,7914.0
2022-07-27 11:40:00,327.25,328.0,327.23,327.6,11256.0,318.861,319.5918,318.8416,319.2021,11256.0
2022-07-27 11:50:00,327.63,327.67,326.76,326.76,25628.0,319.2313,319.2703,318.3836,318.3836,25628.0
2022-07-27 12:00:00,326.8,327.08,326.56,326.91,7941.0,318.4226,318.6954,318.1887,318.5298,7941.0
2022-07-27 12:10:00,327.01,327.06,326.52,326.54,6390.0,318.6272,318.6759,318.1498,318.1692,6390.0
2022-07-27 12:20:00,326.63,326.66,325.99,326.14,15340.0,318.2569,318.2862,317.6333,317.7795,15340.0
2022-07-27 12:30:00,326.12,326.3,325.92,325.93,8742.0,317.76,317.9354,317.5651,317.5749,8742.0
2022-07-27 12:40:00,325.92,326.28,325.8,326.27,11895.0,317.5651,317.9159,317.4482,317.9062,11895.0
2022-07-27 12:50:00,326.19,326.89,325.54,325.54,21801.0,317.8282,318.5103,317.1949,317.1949,21801.0
2022-07-27 13:00:00,325.64,325.97,325.5,325.96,5527.0,317.2923,317.6139,317.1559,317.6041,5527.0
2022-07-27 13:10:00,325.94,326.21,325.71,325.83,25333.0,317.5846,317.8477,317.3605,317.4774,25333.0
2022-07-27 13:20:00,325.81,325.81,325.57,325.75,12923.0,317.458,317.458,317.2241,317.3995,12923.0
2022-07-27 13:30:00,325.72,325.8,325.31,325.44,21507.0,317.3703,317.4482,316.9708,317.0974,21507.0
2022-07-27 13:40:00,325.48,325.8,325.39,325.79,14149.0,317.1364,317.4482,317.0487,317.4385,14149.0
2022-07-27 13:50:00,325.88,327.3,325.72,326.85,19634.0,317.5262,318.9098,317.3703,318.4713,19634.0
2022-07-27 14:00:00,326.87,327.23,326.0,326.33,16565.0,318.4908,318.8416,317.6431,317.9646,16565.0
2022-07-27 14:10:00,326.19,327.14,326.13,326.19,19696.0,317.8282,318.7539,317.7698,317.8282,19696.0
2022-07-27 14:20:00,326.2,326.47,326.01,326.47,9867.0,317.838,318.101,317.6528,318.101,9867.0
2022-07-27 14:30:00,326.33,327.3,325.68,327.0,19010.0,317.9646,318.9098,317.3313,318.6175,19010.0
2022-07-27 14:40:00,327.07,328.07,326.73,326.73,18043.0,318.6857,319.66,318.3544,318.3544,18043.0
2022-07-27 14:50:00,326.85,328.14,326.64,327.87,46579.0,318.4713,319.7282,318.2667,319.4652,46579.0
2022-07-27 15:00:00,328.13,329.64,327.89,329.13,21727.0,319.7185,321.1898,319.4846,320.6929,21727.0
2022-07-27 15:10:00,329.1,329.96,329.08,329.63,18686.0,320.6636,321.5016,320.6441,321.18,18686.0
2022-07-27 15:20:00,329.69,330.41,329.36,330.37,19079.0,321.2385,321.94,320.917,321.9011,19079.0
2022-07-27 15:30:00,330.32,330.5,329.63,329.82,26493.0,321.8523,322.0277,321.18,321.3652,26493.0
2022-07-27 15:40:00,329.81,330.28,329.68,329.68,18331.0,321.3554,321.8134,321.2288,321.2288,18331.0
2022-07-27 15:50:00,329.72,329.8,328.72,328.94,110440.0,321.2677,321.3457,320.2934,320.5077,110440.0
2022-07-28 09:30:00,330.24,331.32,328.52,328.57,133534.0,321.7744,322.8267,320.0985,320.1472,133534.0
2022-07-28 09:40:00,328.26,328.61,321.89,322.53,48615.0,319.8452,320.1862,313.6384,314.262,48615.0
2022-07-28 09:50:00,322.53,324.21,321.74,323.93,66781.0,314.262,315.899,313.4923,315.6262,66781.0
2022-07-28 10:00:00,323.91,324.6,323.3,324.0,67224.0,315.6067,316.279,315.0123,315.6944,67224.0
2022-07-28 10:10:00,324.0,327.13,323.96,327.07,35071.0,315.6944,318.7441,315.6554,318.6857,35071.0
2022-07-28 10:20:00,326.9,328.22,326.32,327.98,39036.0,318.52,319.8062,317.9549,319.5723,39036.0
2022-07-28 10:30:00,328.11,329.21,328.11,328.35,19978.0,319.699,320.7708,319.699,319.9328,19978.0
2022-07-28 10:40:00,328.35,328.68,327.64,327.9,22400.0,319.9328,320.2544,319.241,319.4944,22400.0
2022-07-28 10:50:00,327.87,328.24,326.49,326.85,48021.0,319.4652,319.8257,318.1205,318.4713,48021.0
2022-07-28 11:00:00,326.95,328.47,326.57,327.99,27324.0,318.5687,320.0498,318.1985,319.5821,27324.0
2022-07-28 11:10:00,327.82,329.21,327.76,328.9,33491.0,319.4164,320.7708,319.358,320.4687,33491.0
2022-07-28 11:20:00,328.75,330.7,328.41,330.61,35267.0,320.3226,322.2226,319.9913,322.1349,35267.0
2022-07-28 11:30:00,330.84,330.97,329.43,329.54,12871.0,322.359,322.4857,320.9852,321.0923,12871.0
2022-07-28 11:40:00,329.52,329.86,329.09,329.33,38096.0,321.0729,321.4041,320.6539,320.8877,38096.0
2022-07-28 11:50:00,329.43,329.88,329.33,329.34,19142.0,320.9852,321.4236,320.8877,320.8975,19142.0
2022-07-28 12:00:00,329.45,330.41,329.45,329.96,10456.0,321.0047,321.94,321.0047,321.5016,10456.0
2022-07-28 12:10:00,330.13,330.46,329.53,329.61,16103.0,321.6672,321.9888,321.0826,321.1605,16103.0
2022-07-28 12:20:00,329.72,330.48,329.45,330.47,5612.0,321.2677,322.0082,321.0047,321.9985,5612.0
2022-07-28 12:30:00,330.37,330.45,329.95,330.39,8317.0,321.9011,321.979,321.4918,321.9206,8317.0
2022-07-28 12:40:00,330.41,330.75,330.3,330.48,22934.0,321.94,322.2713,321.8329,322.0082,22934.0
2022-07-28 12:50:00,330.48,331.24,330.48,330.95,17059.0,322.0082,322.7488,322.0082,322.4662,17059.0
2022-07-28 13:00:00,331.0,331.8,330.58,331.41,19193.0,322.5149,323.2944,322.1057,322.9144,19193.0
2022-07-28 13:10:00,331.41,332.03,331.4,332.03,22708.0,322.9144,323.5185,322.9047,323.5185,22708.0
2022-07-28 13:20:00,332.01,332.3,331.75,332.23,11533.0,323.499,323.7816,323.2457,323.7134,11533.0
2022-07-28 13:30:00,332.3,333.18,332.28,332.62,23371.0,323.7816,324.639,323.7621,324.0934,23371.0
2022-07-28 13:40:00,332.7,333.1,332.56,332.81,27513.0,324.1713,324.5611,324.0349,324.2785,27513.0
2022-07-28 13:50:00,332.73,333.59,332.7,333.14,27159.0,324.2006,325.0385,324.1713,324.6001,27159.0
2022-07-28 14:00:00,333.17,333.19,332.71,332.76,17787.0,324.6293,324.6488,324.1811,324.2298,17787.0
2022-07-28 14:10:00,332.76,333.01,332.6,333.01,29083.0,324.2298,324.4734,324.0739,324.4734,29083.0
2022-07-28 14:20:00,333.04,333.5,332.95,333.44,18099.0,324.5026,324.9508,324.4149,324.8924,18099.0
2022-07-28 14:30:00,333.39,333.54,333.09,333.12,31374.0,324.8436,324.9898,324.5513,324.5806,31374.0
2022-07-28 14:40:00,333.15,333.4,332.49,332.53,21752.0,324.6098,324.8534,323.9667,324.0057,21752.0
2022-07-28 14:50:00,332.56,332.65,332.27,332.48,25458.0,324.0349,324.1226,323.7524,323.957,25458.0
2022-07-28 15:00:00,332.5,332.7,332.19,332.48,26619.0,323.9765,324.1713,323.6744,323.957,26619.0
2022-07-28 15:10:00,332.53,332.55,331.82,332.32,15959.0,324.0057,324.0252,323.3139,323.8011,15959.0
2022-07-28 15:20:00,332.3,332.68,331.95,332.06,34887.0,323.7816,324.1519,323.4406,323.5477,34887.0
2022-07-28 15:30:00,332.0,332.19,331.53,331.85,26981.0,323.4893,323.6744,323.0313,323.3431,26981.0
2022-07-28 15:40:00,331.88,331.99,330.79,331.04,30427.0,323.3724,323.4795,322.3103,322.5539,30427.0
2022-07-28 15:50:00,330.99,331.41,330.34,330.64,131280.0,322.5052,322.9144,321.8718,322.1641,131280.0
2022-07-29 09:30:00,331.06,331.06,328.3,329.01,128111.0,322.5734,322.5734,319.8841,320.5759,128111.0
2022-07-29 09:40:00,328.77,330.63,328.77,329.97,44953.0,320.3421,322.1544,320.3421,321.5113,44953.0
2022-07-29 09:50:00,330.0,330.02,327.66,328.13,62632.0,321.5406,321.56,319.2605,319.7185,62632.0
2022-07-29 10:00:00,328.68,329.8,328.04,329.07,25696.0,320.2544,321.3457,319.6308,320.6344,25696.0
2022-07-29 10:10:00,329.06,329.76,328.97,329.56,25811.0,320.6246,321.3067,320.537,321.1118,25811.0
2022-07-29 10:20:00,329.42,330.15,329.2,329.22,37530.0,320.9754,321.6867,320.7611,320.7805,37530.0
2022-07-29 10:30:00,329.35,330.26,329.22,329.98,24239.0,320.9072,321.7939,320.7805,321.5211,24239.0
2022-07-29 10:40:00,329.93,330.38,329.5,330.17,50375.0,321.4723,321.9108,321.0534,321.7062,50375.0
2022-07-29 10:50:00,330.05,330.07,328.31,328.66,38661.0,321.5893,321.6088,319.8939,320.2349,38661.0
2022-07-29 11:00:00,328.45,328.87,328.1,328.79,17984.0,320.0303,320.4395,319.6893,320.3616,17984.0
2022-07-29 11:10:00,328.74,330.11,328.48,329.95,14233.0,320.3129,321.6477,320.0595,321.4918,14233.0
2022-07-29 11:20:00,330.02,330.27,329.54,330.15,45921.0,321.56,321.8036,321.0923,321.6867,45921.0
2022-07-29 11:30:00,330.18,330.28,329.37,329.71,21624.0,321.7159,321.8134,320.9267,321.258,21624.0
2022-07-29 11:40:00,329.67,329.96,329.16,329.23,67323.0,321.219,321.5016,320.7221,320.7903,67323.0
2022-07-29 11:50:00,329.27,329.33,329.0,329.07,22696.0,320.8293,320.8877,320.5662,320.6344,22696.0
2022-07-29 12:00:00,329.1,329.2,328.6,328.83,16672.0,320.6636,320.7611,320.1764,320.4005,16672.0
2022-07-29 12:10:00,328.97,328.97,328.45,328.51,17197.0,320.537,320.537,320.0303,320.0887,17197.0
2022-07-29 12:20:00,328.55,328.61,328.3,328.6,15220.0,320.1277,320.1862,319.8841,320.1764,15220.0
2022-07-29 12:30:00,328.65,329.17,328.5,329.17,16505.0,320.2252,320.7318,320.079,320.7318,16505.0
2022-07-29 12:40:00,329.1,330.03,329.0,329.99,66830.0,320.6636,321.5698,320.5662,321.5308,66830.0
2022-07-29 12:50:00,329.91,330.22,329.78,329.86,15673.0,321.4529,321.7549,321.3262,321.4041,15673.0
2022-07-29 13:00:00,329.72,329.77,328.78,328.85,19110.0,321.2677,321.3164,320.3518,320.42,19110.0
2022-07-29 13:10:00,328.82,329.11,328.44,328.49,19751.0,320.3908,320.6734,320.0205,320.0693,19751.0
2022-07-29 13:20:00,328.44,328.67,327.6,327.62,25745.0,320.0205,320.2446,319.2021,319.2216,25745.0
2022-07-29 13:30:00,327.56,327.61,327.0,327.36,28998.0,319.1631,319.2118,318.6175,318.9682,28998.0
2022-07-29 13:40:00,327.3,327.38,326.82,326.9,25615.0,318.9098,318.9877,318.4421,318.52,25615.0
2022-07-29 13:50:00,326.85,327.66,326.85,327.23,30788.0,318.4713,319.2605,318.4713,318.8416,30788.0
2022-07-29 14:00:00,327.19,328.59,327.19,328.59,71113.0,318.8026,320.1667,318.8026,320.1667,71113.0
2022-07-29 14:10:00,328.5,328.65,327.95,328.51,32057.0,320.079,320.2252,319.5431,320.0887,32057.0
2022-07-29 14:20:00,328.48,329.08,328.35,328.99,75147.0,320.0595,320.6441,319.9328,320.5564,75147.0
2022-07-29 14:30:00,328.99,329.2,328.67,328.78,28445.0,320.5564,320.7611,320.2446,320.3518,28445.0
2022-07-29 14:40:00,328.68,328.81,328.38,328.55,22615.0,320.2544,320.3811,319.9621,320.1277,22615.0
2022-07-29 14:50:00,328.55,329.28,328.47,329.19,48225.0,320.1277,320.839,320.0498,320.7513,48225.0
2022-07-29 15:00:00,329.21,329.21,328.34,328.35,45602.0,320.7708,320.7708,319.9231,319.9328,45602.0
2022-07-29 15:10:00,328.31,328.92,327.95,328.19,44781.0,319.8939,320.4882,319.5431,319.7769,44781.0
2022-07-29 15:20:00,328.15,329.28,328.1,329.2,45917.0,319.738,320.839,319.6893,320.7611,45917.0
2022-07-29 15:30:00,329.2,329.5,328.76,329.25,67347.0,320.7611,321.0534,320.3323,320.8098,67347.0
2022-07-29 15:40:00,329.24,329.68,328.83,328.92,112231.0,320.8,321.2288,320.4005,320.4882,112231.0
2022-07-29 15:50:00,329.02,330.8,329.01,329.57,254026.0,320.5857,322.32,320.5759,321.1216,254026.0
2022-08-01 09:30:00,327.51,329.03,326.38,327.08,126029.0,319.1144,320.5954,318.0133,318.6954,126029.0
2022-08-01 09:40:00,326.85,330.43,326.46,330.36,77480.0,318.4713,321.9595,318.0913,321.8913,77480.0
2022-08-01 09:50:00,330.32,330.33,328.41,328.69,33564.0,321.8523,321.8621,319.9913,320.2641,33564.0
2022-08-01 10:00:00,328.79,328.79,327.79,327.81,47150.0,320.3616,320.3616,319.3872,319.4067,47150.0
2022-08-01 10:10:00,327.85,328.11,327.11,327.36,57001.0,319.4457,319.699,318.7246,318.9682,57001.0
2022-08-01 10:20:00,327.36,328.15,326.89,327.5,60006.0,318.9682,319.738,318.5103,319.1046,60006.0
2022-08-01 10:30:00,327.56,327.79,326.15,326.77,66664.0,319.1631,319.3872,317.7892,318.3934,66664.0
2022-08-01 10:40:00,326.88,327.52,326.75,327.12,30480.0,318.5005,319.1241,318.3739,318.7344,30480.0
2022-08-01 10:50:00,326.99,327.55,326.41,326.78,23258.0,318.6077,319.1534,318.0426,318.4031,23258.0
2022-08-01 11:00:00,326.86,326.96,325.83,326.25,47499.0,318.481,318.5785,317.4774,317.8867,47499.0
2022-08-01 11:10:00,326.25,326.38,325.45,325.52,27279.0,317.8867,318.0133,317.1072,317.1754,27279.0
2022-08-01 11:20:00,325.51,327.33,325.48,326.95,14952.0,317.1657,318.939,317.1364,318.5687,14952.0
2022-08-01 11:30:00,327.07,327.07,326.45,326.46,47975.0,318.6857,318.6857,318.0816,318.0913,47975.0
2022-08-01 11:40:00,326.38,327.02,326.19,326.78,51414.0,318.0133,318.6369,317.8282,318.4031,51414.0
2022-08-01 11:50:00,326.77,327.96,326.77,327.35,31928.0,318.3934,319.5528,318.3934,318.9585,31928.0
2022-08-01 12:00:00,327.35,327.37,326.65,327.17,12312.0,318.9585,318.978,318.2764,318.7831,12312.0
2022-08-01 12:10:00,327.01,327.13,326.35,326.78,15240.0,318.6272,318.7441,317.9841,318.4031,15240.0
2022-08-01 12:20:00,326.66,327.21,326.66,326.82,23149.0,318.2862,318.8221,318.2862,318.4421,23149.0
2022-08-01 12:30:00,326.89,327.67,326.88,327.47,19720.0,318.5103,319.2703,318.5005,319.0754,19720.0
2022-08-01 12:40:00,327.46,328.03,327.27,327.42,19203.0,319.0657,319.6211,318.8805,319.0267,19203.0
2022-08-01 12:50:00,327.41,328.2,327.39,328.12,24439.0,319.0169,319.7867,318.9975,319.7087,24439.0
2022-08-01 13:00:00,328.19,328.23,327.47,327.8,15637.0,319.7769,319.8159,319.0754,319.3969,15637.0
2022-08-01 13:10:00,327.73,327.95,327.5,327.58,18608.0,319.3287,319.5431,319.1046,319.1826,18608.0
2022-08-01 13:20:00,327.56,327.57,326.7,326.71,9461.0,319.1631,319.1728,318.3251,318.3349,9461.0
2022-08-01 13:30:00,326.75,327.05,326.4,327.02,33437.0,318.3739,318.6662,318.0328,318.6369,33437.0
2022-08-01 13:40:00,326.97,327.03,325.8,326.16,52878.0,318.5882,318.6467,317.4482,317.799,52878.0
2022-08-01 13:50:00,326.16,326.32,325.86,326.25,26415.0,317.799,317.9549,317.5067,317.8867,26415.0
2022-08-01 14:00:00,326.04,326.31,325.72,326.13,21107.0,317.6821,317.9451,317.3703,317.7698,21107.0
2022-08-01 14:10:00,326.1,326.18,325.27,325.33,11327.0,317.7405,317.8185,316.9318,316.9903,11327.0
2022-08-01 14:20:00,325.21,325.27,324.5,324.71,19364.0,316.8733,316.9318,316.1815,316.3862,19364.0
2022-08-01 14:30:00,324.63,325.33,324.63,325.33,10361.0,316.3082,316.9903,316.3082,316.9903,10361.0
2022-08-01 14:40:00,325.32,325.32,324.67,324.69,14867.0,316.9805,316.9805,316.3472,316.3667,14867.0
2022-08-01 14:50:00,324.7,325.31,324.55,324.99,16489.0,316.3764,316.9708,316.2303,316.659,16489.0
2022-08-01 15:00:00,325.04,325.26,324.75,325.07,21894.0,316.7077,316.9221,316.4251,316.7369,21894.0
2022-08-01 15:10:00,325.03,325.44,324.9,325.44,20197.0,316.698,317.0974,316.5713,317.0974,20197.0
2022-08-01 15:20:00,325.33,325.41,324.89,324.92,17851.0,316.9903,317.0682,316.5615,316.5908,17851.0
2022-08-01 15:30:00,324.92,325.07,324.63,325.02,26333.0,316.5908,316.7369,316.3082,316.6882,26333.0
2022-08-01 15:40:00,325.0,325.25,324.25,324.26,55078.0,316.6687,316.9123,315.938,315.9477,55078.0
2022-08-01 15:50:00,324.37,324.64,323.46,324.15,126671.0,316.0549,316.318,315.1682,315.8405,126671.0
2022-08-02 09:30:00,327.19,328.98,325.6,325.99,118666.0,318.8026,320.5467,317.2533,317.6333,118666.0
2022-08-02 09:40:00,326.18,327.07,324.85,325.12,50843.0,317.8185,318.6857,316.5226,316.7856,50843.0
2022-08-02 09:50:00,325.25,325.79,324.17,324.99,83173.0,316.9123,317.4385,315.86,316.659,83173.0
2022-08-02 10:00:00,325.07,326.9,324.77,326.46,57870.0,316.7369,318.52,316.4446,318.0913,57870.0
2022-08-02 10:10:00,326.55,326.55,325.46,326.42,105976.0,318.179,318.179,317.1169,318.0523,105976.0
2022-08-02 10:20:00,326.42,328.86,326.16,327.62,65251.0,318.0523,320.4298,317.799,319.2216,65251.0
2022-08-02 10:30:00,327.64,328.25,326.44,326.51,57109.0,319.241,319.8354,318.0718,318.14,57109.0
2022-08-02 10:40:00,326.52,327.98,326.36,327.5,55714.0,318.1498,319.5723,317.9939,319.1046,55714.0
2022-08-02 10:50:00,327.52,328.13,327.2,327.22,37778.0,319.1241,319.7185,318.8123,318.8318,37778.0
2022-08-02 11:00:00,327.36,328.11,326.59,326.59,24184.0,318.9682,319.699,318.218,318.218,24184.0
2022-08-02 11:10:00,326.59,327.67,326.51,326.83,23380.0,318.218,319.2703,318.14,318.4518,23380.0
2022-08-02 11:20:00,326.85,326.86,325.11,325.21,31260.0,318.4713,318.481,316.7759,316.8733,31260.0
2022-08-02 11:30:00,325.29,325.32,324.12,324.12,41461.0,316.9513,316.9805,315.8113,315.8113,41461.0
2022-08-02 11:40:00,324.07,324.34,323.79,324.06,60505.0,315.7626,316.0256,315.4897,315.7528,60505.0
2022-08-02 11:50:00,324.05,324.05,323.1,323.7,40225.0,315.7431,315.7431,314.8174,315.402,40225.0
2022-08-02 12:00:00,323.78,324.37,323.6,323.6,24624.0,315.48,316.0549,315.3046,315.3046,24624.0
2022-08-02 12:10:00,323.59,323.83,323.04,323.13,17761.0,315.2949,315.5287,314.759,314.8467,17761.0
2022-08-02 12:20:00,323.13,323.37,322.9,323.17,34089.0,314.8467,315.0805,314.6226,314.8856,34089.0
2022-08-02 12:30:00,323.18,323.66,323.07,323.43,17982.0,314.8954,315.3631,314.7882,315.139,17982.0
2022-08-02 12:40:00,323.34,323.59,323.07,323.47,16468.0,315.0513,315.2949,314.7882,315.1779,16468.0
2022-08-02 12:50:00,323.47,324.64,323.37,324.24,23309.0,315.1779,316.318,315.0805,315.9282,23309.0
2022-08-02 13:00:00,324.12,324.22,323.21,323.4,17117.0,315.8113,315.9087,314.9246,315.1097,17117.0
2022-08-02 13:10:00,323.38,323.42,322.7,323.1,22286.0,315.0903,315.1292,314.4277,314.8174,22286.0
2022-08-02 13:20:00,323.16,323.16,321.51,321.94,25530.0,314.8759,314.8759,313.2682,313.6872,25530.0
2022-08-02 13:30:00,321.91,322.35,321.82,322.23,12720.0,313.6579,314.0867,313.5702,313.9697,12720.0
2022-08-02 13:40:00,322.26,322.45,321.89,321.98,11407.0,313.999,314.1841,313.6384,313.7261,11407.0
2022-08-02 13:50:00,321.94,322.25,321.7,321.85,16658.0,313.6872,313.9892,313.4533,313.5995,16658.0
2022-08-02 14:00:00,321.92,322.6,321.57,322.59,14113.0,313.6677,314.3302,313.3267,314.3205,14113.0
2022-08-02 14:10:00,322.72,322.81,321.11,321.15,35491.0,314.4472,314.5349,312.8784,312.9174,35491.0
2022-08-02 14:20:00,321.16,322.08,321.1,321.75,27515.0,312.9272,313.8236,312.8687,313.502,27515.0
2022-08-02 14:30:00,321.74,321.85,321.23,321.36,13365.0,313.4923,313.5995,312.9954,313.122,13365.0
2022-08-02 14:40:00,321.44,321.83,321.02,321.18,14575.0,313.2,313.58,312.7908,312.9466,14575.0
2022-08-02 14:50:00,321.17,321.47,320.73,320.77,22034.0,312.9369,313.2292,312.5082,312.5472,22034.0
2022-08-02 15:00:00,320.81,321.47,320.69,320.87,17690.0,312.5861,313.2292,312.4692,312.6446,17690.0
2022-08-02 15:10:00,320.92,320.93,320.05,320.15,29837.0,312.6933,312.7031,311.8456,311.9431,29837.0
2022-08-02 15:20:00,320.19,320.41,319.36,320.12,47379.0,311.982,312.1964,311.1733,311.9138,47379.0
2022-08-02 15:30:00,320.01,320.64,319.85,320.29,46107.0,311.8066,312.4205,311.6507,312.0795,46107.0
2022-08-02 15:40:00,320.34,320.71,320.04,320.16,54298.0,312.1282,312.4887,311.8359,311.9528,54298.0
2022-08-02 15:50:00,320.18,320.3,319.63,320.19,147837.0,311.9723,312.0892,311.4364,311.982,147837.0
2022-08-03 09:30:00,320.63,320.9,318.66,319.09,82692.0,312.4107,312.6738,310.4912,310.9102,82692.0
2022-08-03 09:40:00,319.09,319.62,317.58,319.07,48889.0,310.9102,311.4266,309.4389,310.8907,48889.0
2022-08-03 09:50:00,319.12,319.46,317.5,318.81,52280.0,310.9395,311.2707,309.361,310.6374,52280.0
2022-08-03 10:00:00,318.81,320.44,318.22,319.66,81768.0,310.6374,312.2256,310.0625,311.4656,81768.0
2022-08-03 10:10:00,319.72,320.81,319.6,320.37,36235.0,311.5241,312.5861,311.4072,312.1574,36235.0
2022-08-03 10:20:00,320.5,320.5,311.92,311.93,207381.0,312.2841,312.2841,303.924,303.9338,207381.0
2022-08-03 10:30:00,311.99,315.93,310.74,315.79,153320.0,303.9922,307.8312,302.7743,307.6948,153320.0
2022-08-03 10:40:00,315.81,316.51,314.69,314.78,277574.0,307.7143,308.3964,306.623,306.7107,277574.0
2022-08-03 10:50:00,314.74,316.26,314.51,315.58,112040.0,306.6717,308.1528,306.4476,307.4902,112040.0
2022-08-03 11:00:00,315.58,316.36,315.49,315.89,82618.0,307.4902,308.2502,307.4025,307.7923,82618.0
2022-08-03 11:10:00,315.89,316.27,314.78,315.03,57453.0,307.7923,308.1625,306.7107,306.9543,57453.0
2022-08-03 11:20:00,314.89,315.22,314.16,314.84,67734.0,306.8179,307.1394,306.1066,306.7692,67734.0
2022-08-03 11:30:00,314.84,314.99,313.54,314.56,40355.0,306.7692,306.9153,305.5025,306.4964,40355.0
2022-08-03 11:40:00,314.58,314.86,313.03,313.13,49602.0,306.5158,306.7887,305.0056,305.103,49602.0
2022-08-03 11:50:00,313.2,314.42,312.8,314.24,88268.0,305.1712,306.3599,304.7815,306.1846,88268.0
2022-08-03 12:00:00,314.38,315.55,314.25,314.54,68833.0,306.321,307.461,306.1943,306.4769,68833.0
2022-08-03 12:10:00,314.6,315.46,313.93,314.06,52138.0,306.5353,307.3733,305.8825,306.0092,52138.0
2022-08-03 12:20:00,314.18,315.06,313.89,314.7,78763.0,306.1261,306.9835,305.8435,306.6328,78763.0
2022-08-03 12:30:00,314.85,314.85,313.7,314.55,90905.0,306.7789,306.7789,305.6584,306.4866,90905.0
2022-08-03 12:40:00,314.27,314.84,313.03,313.31,50608.0,306.2138,306.7692,305.0056,305.2784,50608.0
2022-08-03 12:50:00,313.28,313.44,312.56,313.21,91968.0,305.2492,305.4051,304.5476,305.181,91968.0
2022-08-03 13:00:00,313.2,313.42,312.67,312.89,38004.0,305.1712,305.3856,304.6548,304.8692,38004.0
2022-08-03 13:10:00,312.9,313.34,312.1,312.21,35413.0,304.8789,305.3076,304.0994,304.2066,35413.0
2022-08-03 13:20:00,312.14,312.2,311.52,311.63,48712.0,304.1384,304.1968,303.5343,303.6415,48712.0
2022-08-03 13:30:00,311.64,311.93,311.26,311.34,47809.0,303.6512,303.9338,303.2809,303.3589,47809.0
2022-08-03 13:40:00,311.22,311.48,310.63,311.06,59787.0,303.242,303.4953,302.6671,303.0861,59787.0
2022-08-03 13:50:00,311.04,311.32,310.22,311.25,64911.0,303.0666,303.3394,302.2676,303.2712,64911.0
2022-08-03 14:00:00,311.13,312.68,310.93,311.87,47804.0,303.1543,304.6645,302.9594,303.8753,47804.0
2022-08-03 14:10:00,311.87,312.36,311.33,311.55,83508.0,303.8753,304.3527,303.3492,303.5635,83508.0
2022-08-03 14:20:00,311.65,312.08,311.41,312.03,50606.0,303.6609,304.0799,303.4271,304.0312,50606.0
2022-08-03 14:30:00,311.97,312.41,311.18,311.4,94754.0,303.9727,304.4015,303.203,303.4174,94754.0
2022-08-03 14:40:00,311.44,312.43,311.14,312.37,39507.0,303.4563,304.421,303.164,304.3625,39507.0
2022-08-03 14:50:00,312.35,312.39,311.93,312.12,60673.0,304.343,304.382,303.9338,304.1189,60673.0
2022-08-03 15:00:00,312.05,312.08,310.84,311.0,78637.0,304.0507,304.0799,302.8717,303.0276,78637.0
2022-08-03 15:10:00,310.91,313.89,310.9,313.25,77688.0,302.9399,305.8435,302.9302,305.2199,77688.0
2022-08-03 15:20:00,313.04,313.47,312.8,313.26,52346.0,305.0153,305.4343,304.7815,305.2297,52346.0
2022-08-03 15:30:00,313.3,314.86,313.26,314.65,80925.0,305.2687,306.7887,305.2297,306.584,80925.0
2022-08-03 15:40:00,314.56,315.99,314.51,315.11,97282.0,306.4964,307.8897,306.4476,307.0323,97282.0
2022-08-03 15:50:00,315.17,315.31,313.3,314.0,221705.0,307.0907,307.2271,305.2687,305.9507,221705.0
2022-08-04 09:30:00,310.2,310.25,304.25,305.48,283079.0,302.2481,302.2968,296.4506,297.6491,283079.0
2022-08-04 09:40:00,305.48,308.13,303.37,303.79,211061.0,297.6491,300.2312,295.5932,296.0024,211061.0
2022-08-04 09:50:00,303.61,306.59,303.0,306.52,135383.0,295.8271,298.7307,295.2327,298.6625,135383.0
2022-08-04 10:00:00,306.58,307.0,304.4,304.4,85817.0,298.7209,299.1301,296.5968,296.5968,85817.0
2022-08-04 10:10:00,304.69,305.93,303.63,305.0,52846.0,296.8794,298.0876,295.8465,297.1814,52846.0
2022-08-04 10:20:00,304.82,304.96,302.43,302.5,80773.0,297.006,297.1424,294.6773,294.7455,80773.0
2022-08-04 10:30:00,302.39,305.8,302.24,305.8,131494.0,294.6383,297.9609,294.4922,297.9609,131494.0
2022-08-04 10:40:00,305.84,307.89,304.86,307.85,91829.0,297.9999,299.9973,297.045,299.9584,91829.0
2022-08-04 10:50:00,307.85,308.16,307.14,307.8,105997.0,299.9584,300.2604,299.2666,299.9096,105997.0
2022-08-04 11:00:00,307.92,307.92,306.44,306.73,73893.0,300.0266,300.0266,298.5845,298.8671,73893.0
2022-08-04 11:10:00,306.85,307.0,305.63,306.8,86334.0,298.984,299.1301,297.7953,298.9353,86334.0
2022-08-04 11:20:00,306.71,306.84,305.27,305.4,40851.0,298.8476,298.9743,297.4445,297.5712,40851.0
2022-08-04 11:30:00,305.33,305.95,304.52,304.88,55456.0,297.503,298.1071,296.7137,297.0645,55456.0
2022-08-04 11:40:00,304.92,306.78,304.91,305.31,45690.0,297.1035,298.9158,297.0937,297.4835,45690.0
2022-08-04 11:50:00,305.31,305.74,304.9,305.0,65438.0,297.4835,297.9024,297.084,297.1814,65438.0
2022-08-04 12:00:00,305.01,305.34,304.62,304.62,50173.0,297.1912,297.5127,296.8112,296.8112,50173.0
2022-08-04 12:10:00,304.59,304.59,303.65,303.99,31870.0,296.7819,296.7819,295.866,296.1973,31870.0
2022-08-04 12:20:00,303.9,303.98,303.01,303.36,47683.0,296.1096,296.1876,295.2424,295.5835,47683.0
2022-08-04 12:30:00,303.36,303.72,302.5,302.61,52192.0,295.5835,295.9342,294.7455,294.8527,52192.0
2022-08-04 12:40:00,302.61,303.87,302.61,303.45,51393.0,294.8527,296.0804,294.8527,295.6712,51393.0
2022-08-04 12:50:00,303.49,304.34,303.05,303.18,42043.0,295.7101,296.5383,295.2814,295.4081,42043.0
2022-08-04 13:00:00,303.21,303.51,302.5,302.87,62602.0,295.4373,295.7296,294.7455,295.106,62602.0
2022-08-04 13:10:00,302.74,303.54,302.66,303.35,40638.0,294.9794,295.7588,294.9014,295.5737,40638.0
2022-08-04 13:20:00,303.18,304.0,302.83,303.74,67614.0,295.4081,296.2071,295.067,295.9537,67614.0
2022-08-04 13:30:00,303.85,304.57,303.6,304.57,18548.0,296.0609,296.7624,295.8173,296.7624,18548.0
2022-08-04 13:40:00,304.57,304.88,304.21,304.65,23779.0,296.7624,297.0645,296.4117,296.8404,23779.0
2022-08-04 13:50:00,304.68,304.84,304.02,304.18,19309.0,296.8696,297.0255,296.2265,296.3824,19309.0
2022-08-04 14:00:00,304.18,304.35,303.79,304.17,16713.0,296.3824,296.5481,296.0024,296.3727,16713.0
2022-08-04 14:10:00,304.16,304.78,303.91,304.5,31748.0,296.363,296.9671,296.1194,296.6942,31748.0
2022-08-04 14:20:00,304.49,305.25,304.35,304.48,34890.0,296.6845,297.425,296.5481,296.6747,34890.0
2022-08-04 14:30:00,304.47,305.24,304.38,305.0,21897.0,296.665,297.4153,296.5773,297.1814,21897.0
2022-08-04 14:40:00,305.01,305.42,304.93,305.0,32414.0,297.1912,297.5907,297.1132,297.1814,32414.0
2022-08-04 14:50:00,305.0,305.64,304.85,305.53,30484.0,297.1814,297.805,297.0353,297.6978,30484.0
2022-08-04 15:00:00,305.46,306.13,305.22,305.62,35587.0,297.6296,298.2825,297.3958,297.7855,35587.0
2022-08-04 15:10:00,305.46,306.45,305.14,305.47,70482.0,297.6296,298.5942,297.3178,297.6394,70482.0
2022-08-04 15:20:00,305.48,305.48,304.01,304.28,43244.0,297.6491,297.6491,296.2168,296.4799,43244.0
2022-08-04 15:30:00,304.48,305.36,304.38,304.83,49949.0,296.6747,297.5322,296.5773,297.0158,49949.0
2022-08-04 15:40:00,304.82,305.23,304.5,304.61,98421.0,297.006,297.4055,296.6942,296.8014,98421.0
2022-08-04 15:50:00,304.63,305.91,304.6,305.79,251369.0,296.8209,298.0681,296.7917,297.9512,251369.0
2022-08-05 09:30:00,302.48,303.63,301.04,303.13,109945.0,294.726,295.8465,293.3229,295.3594,109945.0
2022-08-05 09:40:00,303.29,305.32,303.04,304.21,41202.0,295.5153,297.4932,295.2717,296.4117,41202.0
2022-08-05 09:50:00,304.79,304.79,303.43,303.97,31718.0,296.9768,296.9768,295.6517,296.1778,31718.0
2022-08-05 10:00:00,304.11,304.85,303.56,303.56,57295.0,296.3142,297.0353,295.7783,295.7783,57295.0
2022-08-05 10:10:00,303.65,304.48,302.77,303.76,45135.0,295.866,296.6747,295.0086,295.9732,45135.0
2022-08-05 10:20:00,303.89,303.95,301.65,302.55,42077.0,296.0999,296.1583,293.9173,294.7942,42077.0
2022-08-05 10:30:00,302.46,303.43,301.8,302.04,35231.0,294.7065,295.6517,294.0634,294.2973,35231.0
2022-08-05 10:40:00,302.05,302.09,301.18,301.76,35591.0,294.307,294.346,293.4593,294.0245,35591.0
2022-08-05 10:50:00,301.73,303.45,301.39,303.34,40547.0,293.9952,295.6712,293.664,295.564,40547.0
2022-08-05 11:00:00,303.37,304.2,302.8,304.12,31926.0,295.5932,296.4019,295.0378,296.324,31926.0
2022-08-05 11:10:00,304.1,304.41,303.27,303.5,32672.0,296.3045,296.6065,295.4958,295.7199,32672.0
2022-08-05 11:20:00,303.54,303.7,302.53,302.59,22442.0,295.7588,295.9147,294.7747,294.8332,22442.0
2022-08-05 11:30:00,302.59,302.73,302.06,302.42,21676.0,294.8332,294.9696,294.3168,294.6676,21676.0
2022-08-05 11:40:00,302.51,302.74,301.65,301.76,35797.0,294.7552,294.9794,293.9173,294.0245,35797.0
2022-08-05 11:50:00,301.88,303.35,301.81,303.23,50241.0,294.1414,295.5737,294.0732,295.4568,50241.0
2022-08-05 12:00:00,303.35,304.0,303.1,303.11,25239.0,295.5737,296.2071,295.3301,295.3399,25239.0
2022-08-05 12:10:00,303.2,304.0,303.19,303.84,24277.0,295.4276,296.2071,295.4178,296.0512,24277.0
2022-08-05 12:20:00,303.83,304.1,303.63,304.1,25771.0,296.0414,296.3045,295.8465,296.3045,25771.0
2022-08-05 12:30:00,304.17,304.44,303.77,303.94,14402.0,296.3727,296.6358,295.9829,296.1486,14402.0
2022-08-05 12:40:00,303.87,303.99,303.0,303.0,15658.0,296.0804,296.1973,295.2327,295.2327,15658.0
2022-08-05 12:50:00,302.93,303.26,302.63,302.77,17293.0,295.1645,295.486,294.8722,295.0086,17293.0
2022-08-05 13:00:00,302.78,303.27,302.0,302.18,29229.0,295.0183,295.4958,294.2583,294.4337,29229.0
2022-08-05 13:10:00,302.15,302.5,302.0,302.08,22756.0,294.4045,294.7455,294.2583,294.3363,22756.0
2022-08-05 13:20:00,301.99,302.2,301.68,302.15,19259.0,294.2486,294.4532,293.9465,294.4045,19259.0
2022-08-05 13:30:00,302.15,303.09,302.07,302.92,19675.0,294.4045,295.3204,294.3265,295.1547,19675.0
2022-08-05 13:40:00,302.87,303.0,302.34,302.47,17819.0,295.106,295.2327,294.5896,294.7163,17819.0
2022-08-05 13:50:00,302.39,302.62,302.06,302.13,14334.0,294.6383,294.8624,294.3168,294.385,14334.0
2022-08-05 14:00:00,302.08,302.57,302.07,302.31,17532.0,294.3363,294.8137,294.3265,294.5604,17532.0
2022-08-05 14:10:00,302.3,302.3,301.6,301.67,46137.0,294.5506,294.5506,293.8686,293.9368,46137.0
2022-08-05 14:20:00,301.7,301.99,301.53,301.61,18163.0,293.966,294.2486,293.8004,293.8783,18163.0
2022-08-05 14:30:00,301.54,301.58,300.71,300.81,42819.0,293.8101,293.8491,293.0014,293.0988,42819.0
2022-08-05 14:40:00,300.73,301.08,300.5,300.68,22901.0,293.0209,293.3619,292.7968,292.9722,22901.0
2022-08-05 14:50:00,300.67,301.6,300.67,301.39,43450.0,292.9624,293.8686,292.9624,293.664,43450.0
2022-08-05 15:00:00,301.34,301.45,300.7,300.95,31266.0,293.6152,293.7224,292.9916,293.2352,31266.0
2022-08-05 15:10:00,300.91,301.23,300.72,300.73,30040.0,293.1963,293.5081,293.0111,293.0209,30040.0
2022-08-05 15:20:00,300.68,300.68,300.31,300.41,34602.0,292.9722,292.9722,292.6116,292.7091,34602.0
2022-08-05 15:30:00,300.37,300.96,300.37,300.83,54811.0,292.6701,293.245,292.6701,293.1183,54811.0
2022-08-05 15:40:00,300.83,301.31,300.52,301.0,55872.0,293.1183,293.586,292.8163,293.284,55872.0
2022-08-05 15:50:00,301.03,301.54,300.52,301.33,229729.0,293.3132,293.8101,292.8163,293.6055,229729.0
2022-08-08 09:30:00,300.65,301.1,296.53,298.79,171708.0,292.9429,293.3814,288.9285,291.1306,171708.0
2022-08-08 09:40:00,298.67,300.73,298.19,299.39,75275.0,291.0137,293.0209,290.546,291.7152,75275.0
2022-08-08 09:50:00,299.57,301.36,299.34,301.15,36593.0,291.8906,293.6347,291.6665,293.4301,36593.0
2022-08-08 10:00:00,301.18,301.3,300.61,301.18,30614.0,293.4593,293.5763,292.904,293.4593,30614.0
2022-08-08 10:10:00,301.1,302.59,300.5,302.41,44863.0,293.3814,294.8332,292.7968,294.6578,44863.0
2022-08-08 10:20:00,302.33,303.3,302.27,303.16,70663.0,294.5799,295.525,294.5214,295.3886,70663.0
2022-08-08 10:30:00,303.19,303.65,300.78,301.09,29274.0,295.4178,295.866,293.0696,293.3717,29274.0
2022-08-08 10:40:00,301.09,302.32,301.09,302.21,29449.0,293.3717,294.5701,293.3717,294.4629,29449.0
2022-08-08 10:50:00,302.22,303.87,302.11,303.64,33506.0,294.4727,296.0804,294.3655,295.8563,33506.0
2022-08-08 11:00:00,303.88,304.81,303.85,304.38,45339.0,296.0901,296.9963,296.0609,296.5773,45339.0
2022-08-08 11:10:00,304.14,305.13,303.59,305.01,31928.0,296.3435,297.3081,295.8076,297.1912,31928.0
2022-08-08 11:20:00,305.01,306.12,304.82,305.5,43192.0,297.1912,298.2727,297.006,297.6686,43192.0
2022-08-08 11:30:00,305.38,305.51,304.3,304.3,21880.0,297.5517,297.6783,296.4994,296.4994,21880.0
2022-08-08 11:40:00,304.46,304.86,303.6,303.6,19395.0,296.6553,297.045,295.8173,295.8173,19395.0
2022-08-08 11:50:00,303.77,304.03,303.57,303.57,7997.0,295.9829,296.2363,295.7881,295.7881,7997.0
2022-08-08 12:00:00,303.63,303.67,302.63,302.63,19918.0,295.8465,295.8855,294.8722,294.8722,19918.0
2022-08-08 12:10:00,302.65,302.83,301.54,301.65,31974.0,294.8917,295.067,293.8101,293.9173,31974.0
2022-08-08 12:20:00,301.6,301.63,301.04,301.2,22733.0,293.8686,293.8978,293.3229,293.4788,22733.0
2022-08-08 12:30:00,301.08,301.08,300.22,300.46,16944.0,293.3619,293.3619,292.524,292.7578,16944.0
2022-08-08 12:40:00,300.39,300.72,300.26,300.48,7632.0,292.6896,293.0111,292.5629,292.7773,7632.0
2022-08-08 12:50:00,300.56,301.25,300.45,301.17,17703.0,292.8552,293.5275,292.7481,293.4496,17703.0
2022-08-08 13:00:00,301.16,301.42,300.69,300.69,14475.0,293.4399,293.6932,292.9819,292.9819,14475.0
2022-08-08 13:10:00,300.66,301.34,300.66,301.25,8542.0,292.9527,293.6152,292.9527,293.5275,8542.0
2022-08-08 13:20:00,301.16,301.16,300.68,300.83,8504.0,293.4399,293.4399,292.9722,293.1183,8504.0
2022-08-08 13:30:00,300.95,301.06,300.68,300.68,10953.0,293.2352,293.3424,292.9722,292.9722,10953.0
2022-08-08 13:40:00,300.88,301.17,300.83,300.99,4512.0,293.167,293.4496,293.1183,293.2742,4512.0
2022-08-08 13:50:00,301.0,301.37,300.97,301.28,14156.0,293.284,293.6445,293.2547,293.5568,14156.0
2022-08-08 14:00:00,301.13,301.76,301.03,301.1,9463.0,293.4106,294.0245,293.3132,293.3814,9463.0
2022-08-08 14:10:00,301.11,301.12,300.79,300.88,8052.0,293.3911,293.4009,293.0793,293.167,8052.0
2022-08-08 14:20:00,301.18,301.39,301.1,301.2,6336.0,293.4593,293.664,293.3814,293.4788,6336.0
2022-08-08 14:30:00,301.31,301.55,301.15,301.38,6619.0,293.586,293.8199,293.4301,293.6542,6619.0
2022-08-08 14:40:00,301.4,301.84,301.4,301.66,10838.0,293.6737,294.1024,293.6737,293.927,10838.0
2022-08-08 14:50:00,301.56,302.64,301.46,302.1,37843.0,293.8296,294.8819,293.7322,294.3558,37843.0
2022-08-08 15:00:00,302.22,302.43,302.05,302.36,8273.0,294.4727,294.6773,294.307,294.6091,8273.0
2022-08-08 15:10:00,302.39,302.7,302.28,302.52,14318.0,294.6383,294.9404,294.5311,294.765,14318.0
2022-08-08 15:20:00,302.55,302.97,302.37,302.74,36120.0,294.7942,295.2035,294.6188,294.9794,36120.0
2022-08-08 15:30:00,302.68,303.29,302.58,303.03,41996.0,294.9209,295.5153,294.8235,295.2619,41996.0
2022-08-08 15:40:00,302.9,303.01,302.6,302.79,40443.0,295.1353,295.2424,294.8429,295.0281,40443.0
2022-08-08 15:50:00,302.91,303.05,302.24,302.54,149858.0,295.145,295.2814,294.4922,294.7845,149858.0
2022-08-09 09:30:00,305.09,306.0,304.14,304.97,45707.0,297.2691,298.1558,296.3435,297.1522,45707.0
2022-08-09 09:40:00,304.82,306.7,304.5,304.5,40579.0,297.006,298.8378,296.6942,296.6942,40579.0
2022-08-09 09:50:00,304.62,305.19,304.04,304.74,36015.0,296.8112,297.3665,296.246,296.9281,36015.0
2022-08-09 10:00:00,304.87,305.34,304.47,304.95,28007.0,297.0548,297.5127,296.665,297.1327,28007.0
2022-08-09 10:10:00,305.01,305.07,302.72,303.14,24671.0,297.1912,297.2496,294.9599,295.3691,24671.0
2022-08-09 10:20:00,303.28,303.76,301.81,302.09,25210.0,295.5055,295.9732,294.0732,294.346,25210.0
2022-08-09 10:30:00,301.96,303.19,301.85,302.69,40722.0,294.2193,295.4178,294.1122,294.9306,40722.0
2022-08-09 10:40:00,302.74,303.47,302.55,302.67,31786.0,294.9794,295.6906,294.7942,294.9111,31786.0
2022-08-09 10:50:00,302.78,303.11,302.42,302.54,24705.0,295.0183,295.3399,294.6676,294.7845,24705.0
2022-08-09 11:00:00,302.53,302.84,302.12,302.8,22212.0,294.7747,295.0768,294.3752,295.0378,22212.0
2022-08-09 11:10:00,302.9,303.2,302.55,302.89,33017.0,295.1353,295.4276,294.7942,295.1255,33017.0
2022-08-09 11:20:00,302.93,303.27,302.66,302.76,32611.0,295.1645,295.4958,294.9014,294.9988,32611.0
2022-08-09 11:30:00,302.74,303.0,302.38,302.53,21724.0,294.9794,295.2327,294.6286,294.7747,21724.0
2022-08-09 11:40:00,302.53,303.11,302.53,302.84,16709.0,294.7747,295.3399,294.7747,295.0768,16709.0
2022-08-09 11:50:00,302.84,303.67,302.84,303.54,16912.0,295.0768,295.8855,295.0768,295.7588,16912.0
2022-08-09 12:00:00,303.57,304.95,303.57,304.87,20088.0,295.7881,297.1327,295.7881,297.0548,20088.0
2022-08-09 12:10:00,304.87,305.01,303.94,304.01,32193.0,297.0548,297.1912,296.1486,296.2168,32193.0
2022-08-09 12:20:00,304.07,304.14,303.67,303.96,13558.0,296.2753,296.3435,295.8855,296.1681,13558.0
2022-08-09 12:30:00,303.84,304.0,303.72,303.83,9376.0,296.0512,296.2071,295.9342,296.0414,9376.0
2022-08-09 12:40:00,303.8,303.86,303.02,303.24,14109.0,296.0122,296.0706,295.2522,295.4665,14109.0
2022-08-09 12:50:00,303.25,303.37,302.78,303.13,20094.0,295.4763,295.5932,295.0183,295.3594,20094.0
2022-08-09 13:00:00,303.39,303.49,302.86,302.88,12102.0,295.6127,295.7101,295.0963,295.1158,12102.0
2022-08-09 13:10:00,302.9,303.79,302.74,303.65,25044.0,295.1353,296.0024,294.9794,295.866,25044.0
2022-08-09 13:20:00,303.74,304.24,303.74,303.84,11829.0,295.9537,296.4409,295.9537,296.0512,11829.0
2022-08-09 13:30:00,303.9,303.95,303.08,303.15,13573.0,296.1096,296.1583,295.3106,295.3788,13573.0
2022-08-09 13:40:00,303.09,303.14,302.71,302.98,11548.0,295.3204,295.3691,294.9501,295.2132,11548.0
2022-08-09 13:50:00,303.16,303.16,302.7,302.82,13680.0,295.3886,295.3886,294.9404,295.0573,13680.0
2022-08-09 14:00:00,302.88,303.29,302.81,303.23,15580.0,295.1158,295.5153,295.0476,295.4568,15580.0
2022-08-09 14:10:00,303.15,303.43,301.3,301.52,19453.0,295.3788,295.6517,293.5763,293.7906,19453.0
2022-08-09 14:20:00,301.54,303.02,301.53,302.76,39857.0,293.8101,295.2522,293.8004,294.9988,39857.0
2022-08-09 14:30:00,302.86,303.02,302.56,302.88,17298.0,295.0963,295.2522,294.804,295.1158,17298.0
2022-08-09 14:40:00,302.86,303.07,302.69,302.98,16069.0,295.0963,295.3009,294.9306,295.2132,16069.0
2022-08-09 14:50:00,302.97,303.79,302.89,303.4,18287.0,295.2035,296.0024,295.1255,295.6224,18287.0
2022-08-09 15:00:00,303.37,303.9,303.37,303.73,18456.0,295.5932,296.1096,295.5932,295.944,18456.0
2022-08-09 15:10:00,303.75,303.99,303.6,303.7,13935.0,295.9635,296.1973,295.8173,295.9147,13935.0
2022-08-09 15:20:00,303.86,304.01,303.43,303.81,38295.0,296.0706,296.2168,295.6517,296.0219,38295.0
2022-08-09 15:30:00,303.76,303.96,303.17,303.28,29255.0,295.9732,296.1681,295.3983,295.5055,29255.0
2022-08-09 15:40:00,303.34,303.42,302.41,302.81,39284.0,295.564,295.6419,294.6578,295.0476,39284.0
2022-08-09 15:50:00,302.96,303.36,302.68,303.01,93134.0,295.1937,295.5835,294.9209,295.2424,93134.0
2022-08-10 09:30:00,304.5,304.74,302.71,304.38,63427.0,296.6942,296.9281,294.9501,296.5773,63427.0
2022-08-10 09:40:00,304.12,304.67,303.57,304.59,56764.0,296.324,296.8599,295.7881,296.7819,56764.0
2022-08-10 09:50:00,304.57,305.83,304.28,305.83,35122.0,296.7624,297.9901,296.4799,297.9901,35122.0
2022-08-10 10:00:00,305.88,306.0,304.5,305.21,27086.0,298.0389,298.1558,296.6942,297.386,27086.0
2022-08-10 10:10:00,305.25,306.4,304.91,306.36,19382.0,297.425,298.5455,297.0937,298.5066,19382.0
2022-08-10 10:20:00,306.36,307.13,306.15,306.35,34832.0,298.5066,299.2568,298.3019,298.4968,34832.0
2022-08-10 10:30:00,306.36,306.54,305.43,305.56,16003.0,298.5066,298.6819,297.6004,297.7271,16003.0
2022-08-10 10:40:00,305.96,306.17,305.22,305.39,18792.0,298.1168,298.3214,297.3958,297.5614,18792.0
2022-08-10 10:50:00,305.4,305.5,304.41,304.84,40994.0,297.5712,297.6686,296.6065,297.0255,40994.0
2022-08-10 11:00:00,305.08,305.19,304.56,305.11,31114.0,297.2594,297.3665,296.7527,297.2886,31114.0
2022-08-10 11:10:00,305.11,305.4,304.7,304.7,28699.0,297.2886,297.5712,296.8891,296.8891,28699.0
2022-08-10 11:20:00,304.71,305.13,304.17,304.36,19850.0,296.8989,297.3081,296.3727,296.5578,19850.0
2022-08-10 11:30:00,304.23,304.74,304.17,304.56,20301.0,296.4312,296.9281,296.3727,296.7527,20301.0
2022-08-10 11:40:00,304.47,304.5,304.04,304.4,19307.0,296.665,296.6942,296.246,296.5968,19307.0
2022-08-10 11:50:00,304.23,304.26,303.8,303.9,19371.0,296.4312,296.4604,296.0122,296.1096,19371.0
2022-08-10 12:00:00,303.88,303.89,303.26,303.44,14324.0,296.0901,296.0999,295.486,295.6614,14324.0
2022-08-10 12:10:00,303.5,303.9,303.32,303.67,27018.0,295.7199,296.1096,295.5445,295.8855,27018.0
2022-08-10 12:20:00,303.67,304.0,303.37,303.44,15601.0,295.8855,296.2071,295.5932,295.6614,15601.0
2022-08-10 12:30:00,303.55,303.87,303.5,303.65,10772.0,295.7686,296.0804,295.7199,295.866,10772.0
2022-08-10 12:40:00,303.63,303.84,303.57,303.82,12324.0,295.8465,296.0512,295.7881,296.0317,12324.0
2022-08-10 12:50:00,303.78,303.92,303.1,303.68,11278.0,295.9927,296.1291,295.3301,295.8953,11278.0
2022-08-10 13:00:00,303.61,303.72,303.01,303.01,6890.0,295.8271,295.9342,295.2424,295.2424,6890.0
2022-08-10 13:10:00,303.15,303.33,302.92,303.17,14093.0,295.3788,295.5542,295.1547,295.3983,14093.0
2022-08-10 13:20:00,303.09,303.71,303.03,303.48,18421.0,295.3204,295.9245,295.2619,295.7004,18421.0
2022-08-10 13:30:00,303.64,303.7,303.15,303.15,28757.0,295.8563,295.9147,295.3788,295.3788,28757.0
2022-08-10 13:40:00,303.27,303.43,303.1,303.42,13269.0,295.4958,295.6517,295.3301,295.6419,13269.0
2022-08-10 13:50:00,303.44,303.44,303.0,303.06,8645.0,295.6614,295.6614,295.2327,295.2911,8645.0
2022-08-10 14:00:00,303.17,303.34,303.02,303.13,39680.0,295.3983,295.564,295.2522,295.3594,39680.0
2022-08-10 14:10:00,303.21,303.29,302.66,303.01,15528.0,295.4373,295.5153,294.9014,295.2424,15528.0
2022-08-10 14:20:00,302.97,303.11,302.68,302.82,14281.0,295.2035,295.3399,294.9209,295.0573,14281.0
2022-08-10 14:30:00,302.93,303.17,302.59,302.88,18931.0,295.1645,295.3983,294.8332,295.1158,18931.0
2022-08-10 14:40:00,302.93,303.17,302.87,302.91,27588.0,295.1645,295.3983,295.106,295.145,27588.0
2022-08-10 14:50:00,302.93,303.63,302.85,303.43,25319.0,295.1645,295.8465,295.0865,295.6517,25319.0
2022-08-10 15:00:00,303.43,303.58,303.13,303.29,13938.0,295.6517,295.7978,295.3594,295.5153,13938.0
2022-08-10 15:10:00,303.38,303.52,303.27,303.3,20070.0,295.6029,295.7394,295.4958,295.525,20070.0
2022-08-10 15:20:00,303.3,303.81,303.26,303.58,25378.0,295.525,296.0219,295.486,295.7978,25378.0
2022-08-10 15:30:00,303.68,304.55,303.63,304.33,48363.0,295.8953,296.743,295.8465,296.5286,48363.0
2022-08-10 15:40:00,304.4,304.77,303.99,304.63,60780.0,296.5968,296.9573,296.1973,296.8209,60780.0
2022-08-10 15:50:00,304.69,304.69,303.86,304.59,231288.0,296.8794,296.8794,296.0706,296.7819,231288.0
2022-08-11 09:30:00,301.03,302.11,300.25,301.94,99787.0,293.3132,294.3655,292.5532,294.1999,99787.0
2022-08-11 09:40:00,301.94,303.61,301.51,302.52,75510.0,294.1999,295.8271,293.7809,294.765,75510.0
2022-08-11 09:50:00,302.41,303.44,302.32,303.0,33130.0,294.6578,295.6614,294.5701,295.2327,33130.0
2022-08-11 10:00:00,303.1,303.36,301.49,303.31,48380.0,295.3301,295.5835,293.7614,295.5347,48380.0
2022-08-11 10:10:00,303.19,303.68,303.07,303.39,48128.0,295.4178,295.8953,295.3009,295.6127,48128.0
2022-08-11 10:20:00,303.54,304.29,303.45,304.02,27998.0,295.7588,296.4896,295.6712,296.2265,27998.0
2022-08-11 10:30:00,304.19,305.42,303.91,304.76,51397.0,296.3922,297.5907,296.1194,296.9476,51397.0
2022-08-11 10:40:00,304.88,305.09,304.0,304.23,28630.0,297.0645,297.2691,296.2071,296.4312,28630.0
2022-08-11 10:50:00,304.26,304.98,304.26,304.56,16667.0,296.4604,297.1619,296.4604,296.7527,16667.0
2022-08-11 11:00:00,304.41,304.57,302.77,302.79,46472.0,296.6065,296.7624,295.0086,295.0281,46472.0
2022-08-11 11:10:00,302.87,303.89,302.59,303.58,26331.0,295.106,296.0999,294.8332,295.7978,26331.0
2022-08-11 11:20:00,303.58,304.3,303.58,303.64,21549.0,295.7978,296.4994,295.7978,295.8563,21549.0
2022-08-11 11:30:00,303.75,303.75,302.2,302.86,40727.0,295.9635,295.9635,294.4532,295.0963,40727.0
2022-08-11 11:40:00,302.79,302.79,302.06,302.55,52099.0,295.0281,295.0281,294.3168,294.7942,52099.0
2022-08-11 11:50:00,302.56,303.9,302.52,303.26,23681.0,294.804,296.1096,294.765,295.486,23681.0
2022-08-11 12:00:00,303.29,303.52,303.17,303.4,9340.0,295.5153,295.7394,295.3983,295.6224,9340.0
2022-08-11 12:10:00,303.31,303.86,303.05,303.86,15378.0,295.5347,296.0706,295.2814,296.0706,15378.0
2022-08-11 12:20:00,303.79,303.79,302.77,302.98,29911.0,296.0024,296.0024,295.0086,295.2132,29911.0
2022-08-11 12:30:00,302.99,303.4,302.86,302.9,9860.0,295.2229,295.6224,295.0963,295.1353,9860.0
2022-08-11 12:40:00,302.79,302.98,302.03,302.32,17965.0,295.0281,295.2132,294.2876,294.5701,17965.0
2022-08-11 12:50:00,302.24,302.43,301.75,301.96,14281.0,294.4922,294.6773,294.0147,294.2193,14281.0
2022-08-11 13:00:00,302.0,302.39,301.76,302.39,17643.0,294.2583,294.6383,294.0245,294.6383,17643.0
2022-08-11 13:10:00,302.29,303.22,302.06,303.05,26385.0,294.5409,295.447,294.3168,295.2814,26385.0
2022-08-11 13:20:00,303.04,303.41,302.58,302.79,17260.0,295.2717,295.6322,294.8235,295.0281,17260.0
2022-08-11 13:30:00,302.86,302.92,302.05,302.3,20434.0,295.0963,295.1547,294.307,294.5506,20434.0
2022-08-11 13:40:00,302.31,302.39,301.36,301.37,14775.0,294.5604,294.6383,293.6347,293.6445,14775.0
2022-08-11 13:50:00,301.3,301.77,301.3,301.45,15141.0,293.5763,294.0342,293.5763,293.7224,15141.0
2022-08-11 14:00:00,301.43,301.43,301.16,301.17,15706.0,293.7029,293.7029,293.4399,293.4496,15706.0
2022-08-11 14:10:00,301.1,301.19,300.16,300.37,22331.0,293.3814,293.4691,292.4655,292.6701,22331.0
2022-08-11 14:20:00,300.31,300.44,299.63,300.38,28030.0,292.6116,292.7383,291.9491,292.6799,28030.0
2022-08-11 14:30:00,300.43,300.65,300.18,300.59,20625.0,292.7286,292.9429,292.485,292.8845,20625.0
2022-08-11 14:40:00,300.57,301.31,300.2,300.79,23646.0,292.865,293.586,292.5045,293.0793,23646.0
2022-08-11 14:50:00,300.9,301.1,300.6,300.93,18120.0,293.1865,293.3814,292.8942,293.2158,18120.0
2022-08-11 15:00:00,300.88,301.08,300.62,300.87,12369.0,293.167,293.3619,292.9137,293.1573,12369.0
2022-08-11 15:10:00,300.95,300.97,300.29,300.97,14346.0,293.2352,293.2547,292.5922,293.2547,14346.0
2022-08-11 15:20:00,300.92,301.14,300.72,300.95,14702.0,293.206,293.4204,293.0111,293.2352,14702.0
2022-08-11 15:30:00,300.89,301.16,300.74,300.94,22285.0,293.1768,293.4399,293.0306,293.2255,22285.0
2022-08-11 15:40:00,300.95,301.13,300.38,301.04,45316.0,293.2352,293.4106,292.6799,293.3229,45316.0
2022-08-11 15:50:00,300.95,301.91,300.79,301.24,145365.0,293.2352,294.1706,293.0793,293.5178,145365.0
2022-08-12 09:30:00,302.92,305.1,301.3,304.06,77447.0,296.0936,298.2245,294.5101,297.2079,77447.0
2022-08-12 09:40:00,304.43,305.17,303.17,303.93,44619.0,297.5696,298.2929,296.338,297.0809,44619.0
2022-08-12 09:50:00,303.92,304.99,303.47,303.91,28587.0,297.0711,298.117,296.6312,297.0613,28587.0
2022-08-12 10:00:00,303.65,304.37,302.1,304.37,55116.0,296.8072,297.5109,295.2921,297.5109,55116.0
2022-08-12 10:10:00,304.13,304.68,303.9,304.16,25391.0,297.2764,297.814,297.0515,297.3057,25391.0
2022-08-12 10:20:00,304.25,304.75,303.83,304.35,31788.0,297.3937,297.8824,296.9831,297.4914,31788.0
2022-08-12 10:30:00,304.14,305.06,303.9,305.05,28657.0,297.2861,298.1854,297.0515,298.1756,28657.0
2022-08-12 10:40:00,304.99,305.52,304.92,304.93,25707.0,298.117,298.635,298.0486,298.0583,25707.0
2022-08-12 10:50:00,304.57,304.78,304.15,304.26,10830.0,297.7064,297.9117,297.2959,297.4034,10830.0
2022-08-12 11:00:00,304.39,305.14,304.28,305.14,13839.0,297.5305,298.2636,297.423,298.2636,13839.0
2022-08-12 11:10:00,305.13,305.27,304.73,304.73,26521.0,298.2538,298.3907,297.8628,297.8628,26521.0
2022-08-12 11:20:00,304.81,305.24,304.65,305.0,17932.0,297.941,298.3613,297.7846,298.1268,17932.0
2022-08-12 11:30:00,305.04,305.72,305.04,305.38,13009.0,298.1658,298.8305,298.1658,298.4982,13009.0
2022-08-12 11:40:00,305.34,306.39,305.21,306.19,35295.0,298.4591,299.4854,298.332,299.2899,35295.0
2022-08-12 11:50:00,306.31,306.91,306.27,306.55,25526.0,299.4072,299.9937,299.3681,299.6418,25526.0
2022-08-12 12:00:00,306.59,307.37,306.58,307.24,24469.0,299.6809,300.4433,299.6711,300.3163,24469.0
2022-08-12 12:10:00,307.25,307.79,306.97,307.67,30799.0,300.326,300.8539,300.0524,300.7366,30799.0
2022-08-12 12:20:00,307.67,308.12,307.59,307.78,25931.0,300.7366,301.1764,300.6584,300.8441,25931.0
2022-08-12 12:30:00,307.84,308.28,307.47,308.17,27192.0,300.9028,301.3328,300.5411,301.2253,27192.0
2022-08-12 12:40:00,308.15,308.34,307.93,308.2,20483.0,301.2058,301.3915,300.9907,301.2546,20483.0
2022-08-12 12:50:00,308.15,308.21,307.89,307.97,13481.0,301.2058,301.2644,300.9516,301.0298,13481.0
2022-08-12 13:00:00,307.99,308.1,307.68,307.7,17439.0,301.0494,301.1569,300.7464,300.7659,17439.0
2022-08-12 13:10:00,307.65,307.71,306.82,307.47,30252.0,300.717,300.7757,299.9057,300.5411,30252.0
2022-08-12 13:20:00,307.56,307.73,307.17,307.51,12642.0,300.6291,300.7952,300.2478,300.5802,12642.0
2022-08-12 13:30:00,307.48,307.58,307.17,307.56,12521.0,300.5509,300.6486,300.2478,300.6291,12521.0
2022-08-12 13:40:00,307.59,307.6,306.9,307.2,18629.0,300.6584,300.6682,299.9839,300.2772,18629.0
2022-08-12 13:50:00,307.15,307.87,307.08,307.48,13025.0,300.2283,300.9321,300.1599,300.5509,13025.0
2022-08-12 14:00:00,307.51,307.61,307.22,307.36,14245.0,300.5802,300.6779,300.2967,300.4336,14245.0
2022-08-12 14:10:00,307.35,307.55,307.26,307.47,9628.0,300.4238,300.6193,300.3358,300.5411,9628.0
2022-08-12 14:20:00,307.41,307.61,307.15,307.61,11318.0,300.4824,300.6779,300.2283,300.6779,11318.0
2022-08-12 14:30:00,307.6,307.89,307.53,307.64,12470.0,300.6682,300.9516,300.5997,300.7073,12470.0
2022-08-12 14:40:00,307.67,307.89,307.58,307.86,8948.0,300.7366,300.9516,300.6486,300.9223,8948.0
2022-08-12 14:50:00,307.83,307.88,307.61,307.66,14307.0,300.893,300.9418,300.6779,300.7268,14307.0
2022-08-12 15:00:00,307.64,307.95,307.6,307.95,15442.0,300.7073,301.0103,300.6682,301.0103,15442.0
2022-08-12 15:10:00,307.92,308.13,307.84,307.89,17858.0,300.9809,301.1862,300.9028,300.9516,17858.0
2022-08-12 15:20:00,307.9,308.13,307.6,308.08,19076.0,300.9614,301.1862,300.6682,301.1373,19076.0
2022-08-12 15:30:00,308.08,308.13,306.97,307.09,31804.0,301.1373,301.1862,300.0524,300.1697,31804.0
2022-08-12 15:40:00,307.13,307.93,307.11,307.9,56711.0,300.2088,300.9907,300.1892,300.9614,56711.0
2022-08-12 15:50:00,307.93,308.49,307.64,307.78,221814.0,300.9907,301.5381,300.7073,300.8441,221814.0
2022-08-15 09:30:00,309.21,309.58,307.31,309.02,63633.0,302.2419,302.6035,300.3847,302.0562,63633.0
2022-08-15 09:40:00,309.04,311.5,308.93,311.03,70174.0,302.0757,304.4803,301.9682,304.0209,70174.0
2022-08-15 09:50:00,311.09,311.6,310.46,311.36,50159.0,304.0795,304.578,303.4637,304.3434,50159.0
2022-08-15 10:00:00,311.36,312.37,311.16,312.21,44960.0,304.3434,305.3307,304.1479,305.1743,44960.0
2022-08-15 10:10:00,312.41,313.24,311.9,312.52,58352.0,305.3698,306.1811,304.8713,305.4773,58352.0
2022-08-15 10:20:00,312.82,313.57,312.27,313.4,47312.0,305.7705,306.5036,305.2329,306.3375,47312.0
2022-08-15 10:30:00,313.37,313.8,313.01,313.71,58154.0,306.3081,306.7284,305.9562,306.6405,58154.0
2022-08-15 10:40:00,313.8,314.02,312.31,312.31,74866.0,306.7284,306.9435,305.272,305.272,74866.0
2022-08-15 10:50:00,312.19,312.97,312.14,312.6,31174.0,305.1547,305.9171,305.1058,305.5555,31174.0
2022-08-15 11:00:00,312.59,312.61,311.19,311.19,24570.0,305.5457,305.5653,304.1773,304.1773,24570.0
2022-08-15 11:10:00,311.37,311.55,311.0,311.26,21627.0,304.3532,304.5291,303.9915,304.2457,21627.0
2022-08-15 11:20:00,311.36,311.44,310.96,311.1,10733.0,304.3434,304.4216,303.9524,304.0893,10733.0
2022-08-15 11:30:00,311.0,311.34,310.88,311.17,20264.0,303.9915,304.3239,303.8742,304.1577,20264.0
2022-08-15 11:40:00,311.15,311.98,311.03,311.72,24468.0,304.1382,304.9495,304.0209,304.6953,24468.0
2022-08-15 11:50:00,311.82,312.23,311.69,312.16,18900.0,304.7931,305.1938,304.666,305.1254,18900.0
2022-08-15 12:00:00,312.12,312.19,311.45,311.53,10505.0,305.0863,305.1547,304.4314,304.5096,10505.0
2022-08-15 12:10:00,311.56,311.71,311.28,311.47,17742.0,304.5389,304.6855,304.2652,304.4509,17742.0
2022-08-15 12:20:00,311.29,312.09,311.23,311.97,19340.0,304.275,305.057,304.2164,304.9397,19340.0
2022-08-15 12:30:00,312.1,312.49,311.81,312.39,16334.0,305.0667,305.448,304.7833,305.3502,16334.0
2022-08-15 12:40:00,312.46,312.99,312.42,312.71,22136.0,305.4186,305.9367,305.3795,305.663,22136.0
2022-08-15 12:50:00,312.71,312.99,312.66,312.88,10752.0,305.663,305.9367,305.6141,305.8292,10752.0
2022-08-15 13:00:00,312.86,312.98,312.51,312.98,12982.0,305.8096,305.9269,305.4675,305.9269,12982.0
2022-08-15 13:10:00,313.0,313.24,312.77,312.85,17471.0,305.9465,306.1811,305.7217,305.7998,17471.0
2022-08-15 13:20:00,312.79,312.9,312.44,312.6,13199.0,305.7412,305.8487,305.3991,305.5555,13199.0
2022-08-15 13:30:00,312.56,312.95,312.42,312.72,15426.0,305.5164,305.8976,305.3795,305.6728,15426.0
2022-08-15 13:40:00,312.74,313.06,312.64,312.91,10835.0,305.6923,306.0051,305.5946,305.8585,10835.0
2022-08-15 13:50:00,313.03,313.23,312.97,313.09,8755.0,305.9758,306.1713,305.9171,306.0344,8755.0
2022-08-15 14:00:00,313.05,313.06,312.52,312.83,10889.0,305.9953,306.0051,305.4773,305.7803,10889.0
2022-08-15 14:10:00,312.87,313.61,312.81,313.61,14392.0,305.8194,306.5427,305.7607,306.5427,14392.0
2022-08-15 14:20:00,313.68,313.83,312.92,313.43,21777.0,306.6111,306.7578,305.8683,306.3668,21777.0
2022-08-15 14:30:00,313.38,313.39,312.72,313.0,14003.0,306.3179,306.3277,305.6728,305.9465,14003.0
2022-08-15 14:40:00,313.0,313.7,312.94,313.66,33492.0,305.9465,306.6307,305.8878,306.5916,33492.0
2022-08-15 14:50:00,313.66,314.27,313.65,314.13,27931.0,306.5916,307.1878,306.5818,307.051,27931.0
2022-08-15 15:00:00,314.02,314.02,313.42,313.55,28788.0,306.9435,306.9435,306.357,306.4841,28788.0
2022-08-15 15:10:00,313.64,313.65,313.27,313.42,23015.0,306.572,306.5818,306.2104,306.357,23015.0
2022-08-15 15:20:00,313.36,314.18,313.34,314.12,23832.0,306.2984,307.0999,306.2788,307.0412,23832.0
2022-08-15 15:30:00,314.16,314.6,314.05,314.54,33982.0,307.0803,307.5104,306.9728,307.4518,33982.0
2022-08-15 15:40:00,314.55,314.61,313.94,314.19,42707.0,307.4615,307.5202,306.8653,307.1097,42707.0
2022-08-15 15:50:00,314.23,314.4,313.65,313.86,176594.0,307.1487,307.3149,306.5818,306.7871,176594.0
2022-08-16 09:30:00,313.93,314.37,313.0,313.09,94341.0,306.8555,307.2856,305.9465,306.0344,94341.0
2022-08-16 09:40:00,313.25,314.11,312.94,313.45,50369.0,306.1908,307.0315,305.8878,306.3863,50369.0
2022-08-16 09:50:00,313.58,313.58,312.01,312.57,35050.0,306.5134,306.5134,304.9788,305.5262,35050.0
2022-08-16 10:00:00,312.55,313.02,312.0,312.87,33907.0,305.5066,305.966,304.969,305.8194,33907.0
2022-08-16 10:10:00,312.95,313.73,312.46,313.33,47567.0,305.8976,306.66,305.4186,306.269,47567.0
2022-08-16 10:20:00,313.36,314.16,312.96,313.17,24113.0,306.2984,307.0803,305.9074,306.1126,24113.0
2022-08-16 10:30:00,313.13,313.49,312.15,312.15,27758.0,306.0735,306.4254,305.1156,305.1156,27758.0
2022-08-16 10:40:00,312.19,312.72,311.36,311.39,19436.0,305.1547,305.6728,304.3434,304.3727,19436.0
2022-08-16 10:50:00,311.4,312.25,311.24,311.73,40803.0,304.3825,305.2134,304.2261,304.7051,40803.0
2022-08-16 11:00:00,311.76,312.72,311.72,312.28,26570.0,304.7344,305.6728,304.6953,305.2427,26570.0
2022-08-16 11:10:00,312.28,312.48,311.63,311.84,27971.0,305.2427,305.4382,304.6073,304.8126,27971.0
2022-08-16 11:20:00,311.83,312.56,311.71,311.91,29733.0,304.8028,305.5164,304.6855,304.881,29733.0
2022-08-16 11:30:00,311.99,312.35,311.52,311.68,26256.0,304.9592,305.3111,304.4998,304.6562,26256.0
2022-08-16 11:40:00,311.67,311.93,311.2,311.83,25176.0,304.6464,304.9006,304.187,304.8028,25176.0
2022-08-16 11:50:00,311.98,312.15,311.4,311.88,20590.0,304.9495,305.1156,304.3825,304.8517,20590.0
2022-08-16 12:00:00,311.79,311.79,310.83,311.05,20283.0,304.7637,304.7637,303.8254,304.0404,20283.0
2022-08-16 12:10:00,311.06,311.21,310.9,311.0,19599.0,304.0502,304.1968,303.8938,303.9915,19599.0
2022-08-16 12:20:00,311.09,311.67,311.0,311.66,14562.0,304.0795,304.6464,303.9915,304.6367,14562.0
2022-08-16 12:30:00,311.66,312.22,311.65,312.13,17764.0,304.6367,305.184,304.6269,305.0961,17764.0
2022-08-16 12:40:00,312.07,312.41,311.3,311.84,16358.0,305.0374,305.3698,304.2848,304.8126,16358.0
2022-08-16 12:50:00,311.74,311.9,311.54,311.7,7888.0,304.7149,304.8713,304.5194,304.6758,7888.0
2022-08-16 13:00:00,311.7,311.7,311.06,311.1,12650.0,304.6758,304.6758,304.0502,304.0893,12650.0
2022-08-16 13:10:00,311.06,311.27,310.57,311.09,18821.0,304.0502,304.2555,303.5712,304.0795,18821.0
2022-08-16 13:20:00,311.07,311.42,310.75,311.21,13356.0,304.06,304.4021,303.7472,304.1968,13356.0
2022-08-16 13:30:00,311.13,311.18,310.73,311.04,10171.0,304.1186,304.1675,303.7276,304.0306,10171.0
2022-08-16 13:40:00,311.02,311.24,310.91,310.97,9394.0,304.0111,304.2261,303.9036,303.9622,9394.0
2022-08-16 13:50:00,310.98,311.05,310.35,310.53,26274.0,303.972,304.0404,303.3562,303.5321,26274.0
2022-08-16 14:00:00,310.53,310.97,310.32,310.95,22333.0,303.5321,303.9622,303.3269,303.9427,22333.0
2022-08-16 14:10:00,310.95,311.53,310.95,311.27,19288.0,303.9427,304.5096,303.9427,304.2555,19288.0
2022-08-16 14:20:00,311.27,311.47,310.72,310.93,24804.0,304.2555,304.4509,303.7178,303.9231,24804.0
2022-08-16 14:30:00,310.88,311.01,310.41,310.57,13040.0,303.8742,304.0013,303.4148,303.5712,13040.0
2022-08-16 14:40:00,310.6,311.0,310.34,310.89,25939.0,303.6006,303.9915,303.3464,303.884,25939.0
2022-08-16 14:50:00,310.78,310.9,310.55,310.82,19993.0,303.7765,303.8938,303.5517,303.8156,19993.0
2022-08-16 15:00:00,310.78,310.78,310.17,310.17,12124.0,303.7765,303.7765,303.1802,303.1802,12124.0
2022-08-16 15:10:00,310.16,310.3,309.63,309.63,21488.0,303.1705,303.3073,302.6524,302.6524,21488.0
2022-08-16 15:20:00,309.63,310.16,309.63,309.9,22139.0,302.6524,303.1705,302.6524,302.9163,22139.0
2022-08-16 15:30:00,309.92,310.33,309.83,309.98,28066.0,302.9359,303.3366,302.8479,302.9945,28066.0
2022-08-16 15:40:00,310.0,310.82,309.96,310.82,37945.0,303.0141,303.8156,302.975,303.8156,37945.0
2022-08-16 15:50:00,310.82,310.83,310.12,310.49,141985.0,303.8156,303.8254,303.1314,303.493,141985.0
2022-08-17 09:30:00,310.01,315.09,310.01,314.36,98783.0,303.0238,307.9894,303.0238,307.2758,98783.0
2022-08-17 09:40:00,314.19,314.76,313.66,314.71,46850.0,307.1097,307.6668,306.5916,307.6179,46850.0
2022-08-17 09:50:00,314.57,316.62,314.06,315.47,76781.0,307.4811,309.4849,306.9826,308.3608,76781.0
2022-08-17 10:00:00,315.81,316.6,314.67,316.47,48798.0,308.6931,309.4653,307.5788,309.3383,48798.0
2022-08-17 10:10:00,316.46,318.3,315.67,318.19,71692.0,309.3285,311.127,308.5563,311.0195,71692.0
2022-08-17 10:20:00,318.19,318.8,317.77,318.07,34764.0,311.0195,311.6158,310.609,310.9022,34764.0
2022-08-17 10:30:00,317.87,318.12,316.55,317.48,32360.0,310.7067,310.9511,309.4165,310.3255,32360.0
2022-08-17 10:40:00,317.47,318.69,317.47,318.64,36801.0,310.3157,311.5082,310.3157,311.4594,36801.0
2022-08-17 10:50:00,318.65,319.2,318.52,319.07,49701.0,311.4691,312.0067,311.3421,311.8797,49701.0
2022-08-17 11:00:00,319.06,319.35,318.59,318.97,45703.0,311.8699,312.1534,311.4105,311.7819,45703.0
2022-08-17 11:10:00,318.96,319.76,318.79,319.31,37327.0,311.7722,312.5541,311.606,312.1143,37327.0
2022-08-17 11:20:00,319.35,320.18,318.86,320.16,28157.0,312.1534,312.9647,311.6744,312.9451,28157.0
2022-08-17 11:30:00,320.07,320.6,319.18,319.53,63769.0,312.8571,313.3752,311.9872,312.3293,63769.0
2022-08-17 11:40:00,319.4,319.5,318.0,318.12,42387.0,312.2022,312.3,310.8338,310.9511,42387.0
2022-08-17 11:50:00,318.18,318.83,318.17,318.45,27736.0,311.0097,311.6451,311.0,311.2737,27736.0
2022-08-17 12:00:00,318.45,319.0,318.25,318.67,13030.0,311.2737,311.8113,311.0782,311.4887,13030.0
2022-08-17 12:10:00,318.74,319.78,318.57,319.29,28031.0,311.5571,312.5737,311.3909,312.0947,28031.0
2022-08-17 12:20:00,319.28,319.66,318.94,319.3,25852.0,312.0849,312.4564,311.7526,312.1045,25852.0
2022-08-17 12:30:00,319.3,319.5,319.0,319.37,14907.0,312.1045,312.3,311.8113,312.1729,14907.0
2022-08-17 12:40:00,319.48,319.89,319.35,319.77,13065.0,312.2804,312.6812,312.1534,312.5639,13065.0
2022-08-17 12:50:00,319.7,320.43,319.6,320.06,15580.0,312.4955,313.209,312.3977,312.8474,15580.0
2022-08-17 13:00:00,320.06,320.48,319.74,320.39,14579.0,312.8474,313.2579,312.5346,313.1699,14579.0
2022-08-17 13:10:00,320.47,320.47,319.81,319.85,13782.0,313.2481,313.2481,312.603,312.6421,13782.0
2022-08-17 13:20:00,319.86,320.23,319.53,319.53,14934.0,312.6519,313.0135,312.3293,312.3293,14934.0
2022-08-17 13:30:00,319.53,319.9,319.23,319.73,13120.0,312.3293,312.691,312.0361,312.5248,13120.0
2022-08-17 13:40:00,319.73,319.78,319.38,319.44,12159.0,312.5248,312.5737,312.1827,312.2413,12159.0
2022-08-17 13:50:00,319.45,319.45,319.14,319.3,25443.0,312.2511,312.2511,311.9481,312.1045,25443.0
2022-08-17 14:00:00,319.29,319.5,318.31,318.77,27365.0,312.0947,312.3,311.1368,311.5864,27365.0
2022-08-17 14:10:00,318.7,319.31,318.63,319.24,67686.0,311.518,312.1143,311.4496,312.0458,67686.0
2022-08-17 14:20:00,319.19,319.35,318.62,318.93,83058.0,311.997,312.1534,311.4398,311.7428,83058.0
2022-08-17 14:30:00,319.02,319.4,318.9,319.07,21821.0,311.8308,312.2022,311.7135,311.8797,21821.0
2022-08-17 14:40:00,319.05,319.05,318.41,318.62,12081.0,311.8601,311.8601,311.2346,311.4398,12081.0
2022-08-17 14:50:00,318.64,318.91,318.44,318.46,12431.0,311.4594,311.7233,311.2639,311.2834,12431.0
2022-08-17 15:00:00,318.41,318.5,318.04,318.15,31261.0,311.2346,311.3225,310.8729,310.9804,31261.0
2022-08-17 15:10:00,318.16,318.3,317.07,317.13,22334.0,310.9902,311.127,309.9247,309.9834,22334.0
2022-08-17 15:20:00,317.14,317.49,316.9,317.19,29006.0,309.9932,310.3353,309.7586,310.042,29006.0
2022-08-17 15:30:00,317.13,317.4,316.96,317.13,23914.0,309.9834,310.2473,309.8172,309.9834,23914.0
2022-08-17 15:40:00,317.14,317.79,317.14,317.32,40162.0,309.9932,310.6285,309.9932,310.1691,40162.0
2022-08-17 15:50:00,317.35,317.56,316.71,316.85,135937.0,310.1984,310.4037,309.5729,309.7097,135937.0
2022-08-18 09:30:00,316.75,318.96,316.22,316.54,58088.0,309.612,311.7722,309.0939,309.4067,58088.0
2022-08-18 09:40:00,316.25,316.95,314.64,315.14,30664.0,309.1232,309.8075,307.5495,308.0382,30664.0
2022-08-18 09:50:00,315.03,316.49,314.91,316.32,25563.0,307.9307,309.3578,307.8134,309.1917,25563.0
2022-08-18 10:00:00,316.46,316.98,315.95,316.77,25158.0,309.3285,309.8368,308.83,309.6315,25158.0
2022-08-18 10:10:00,316.78,317.16,316.56,316.97,18782.0,309.6413,310.0127,309.4262,309.827,18782.0
2022-08-18 10:20:00,316.77,316.81,315.92,316.36,17575.0,309.6315,309.6706,308.8007,309.2307,17575.0
2022-08-18 10:30:00,316.43,316.47,315.51,315.62,13072.0,309.2992,309.3383,308.3999,308.5074,13072.0
2022-08-18 10:40:00,315.8,316.06,315.59,315.72,13384.0,308.6834,308.9375,308.4781,308.6052,13384.0
2022-08-18 10:50:00,315.62,315.69,314.96,315.09,12732.0,308.5074,308.5758,307.8623,307.9894,12732.0
2022-08-18 11:00:00,315.0,315.16,314.2,314.55,19423.0,307.9014,308.0578,307.1194,307.4615,19423.0
2022-08-18 11:10:00,314.48,315.19,314.38,314.84,13534.0,307.3931,308.0871,307.2954,307.745,13534.0
2022-08-18 11:20:00,314.84,316.14,314.84,316.13,13467.0,307.745,309.0157,307.745,309.0059,13467.0
2022-08-18 11:30:00,316.05,316.27,315.87,315.99,18277.0,308.9277,309.1428,308.7518,308.8691,18277.0
2022-08-18 11:40:00,316.07,316.33,315.81,316.32,14702.0,308.9473,309.2014,308.6931,309.1917,14702.0
2022-08-18 11:50:00,316.34,317.06,316.33,316.72,19902.0,309.2112,309.915,309.2014,309.5826,19902.0
2022-08-18 12:00:00,316.65,316.65,315.95,316.28,9916.0,309.5142,309.5142,308.83,309.1526,9916.0
2022-08-18 12:10:00,316.28,316.85,316.26,316.76,10111.0,309.1526,309.7097,309.133,309.6217,10111.0
2022-08-18 12:20:00,316.81,316.81,315.75,315.97,10516.0,309.6706,309.6706,308.6345,308.8495,10516.0
2022-08-18 12:30:00,315.93,316.28,315.85,316.15,12344.0,308.8104,309.1526,308.7322,309.0255,12344.0
2022-08-18 12:40:00,316.2,316.27,315.68,315.83,8729.0,309.0744,309.1428,308.5661,308.7127,8729.0
2022-08-18 12:50:00,315.8,315.9,315.22,315.42,12028.0,308.6834,308.7811,308.1164,308.3119,12028.0
2022-08-18 13:00:00,315.27,315.54,315.09,315.29,7093.0,308.1653,308.4292,307.9894,308.1849,7093.0
2022-08-18 13:10:00,315.24,315.24,314.56,314.84,10229.0,308.136,308.136,307.4713,307.745,10229.0
2022-08-18 13:20:00,314.9,315.27,314.79,315.07,9769.0,307.8037,308.1653,307.6961,307.9698,9769.0
2022-08-18 13:30:00,315.07,315.15,314.48,314.71,14261.0,307.9698,308.048,307.3931,307.6179,14261.0
2022-08-18 13:40:00,314.71,315.3,314.56,315.12,10360.0,307.6179,308.1946,307.4713,308.0187,10360.0
2022-08-18 13:50:00,315.12,315.27,314.77,314.92,10146.0,308.0187,308.1653,307.6766,307.8232,10146.0
2022-08-18 14:00:00,314.96,315.59,314.85,315.48,10186.0,307.8623,308.4781,307.7548,308.3706,10186.0
2022-08-18 14:10:00,315.43,315.9,315.38,315.86,11944.0,308.3217,308.7811,308.2728,308.742,11944.0
2022-08-18 14:20:00,315.86,315.96,315.53,315.85,10239.0,308.742,308.8398,308.4195,308.7322,10239.0
2022-08-18 14:30:00,315.75,316.08,315.68,315.84,11415.0,308.6345,308.9571,308.5661,308.7225,11415.0
2022-08-18 14:40:00,315.82,315.82,315.18,315.38,11908.0,308.7029,308.7029,308.0773,308.2728,11908.0
2022-08-18 14:50:00,315.34,316.08,315.34,315.9,18538.0,308.2337,308.9571,308.2337,308.7811,18538.0
2022-08-18 15:00:00,315.88,315.92,315.69,315.71,9965.0,308.7616,308.8007,308.5758,308.5954,9965.0
2022-08-18 15:10:00,315.76,316.98,315.73,316.61,22412.0,308.6443,309.8368,308.6149,309.4751,22412.0
2022-08-18 15:20:00,316.68,316.78,316.55,316.72,16258.0,309.5435,309.6413,309.4165,309.5826,16258.0
2022-08-18 15:30:00,316.68,316.83,316.37,316.76,21350.0,309.5435,309.6902,309.2405,309.6217,21350.0
2022-08-18 15:40:00,316.79,317.0,316.25,317.0,69868.0,309.6511,309.8563,309.1232,309.8563,69868.0
2022-08-18 15:50:00,316.91,317.16,316.27,316.96,184667.0,309.7684,310.0127,309.1428,309.8172,184667.0
2022-08-19 09:30:00,317.51,322.56,317.5,321.66,205495.0,310.3548,315.291,310.3451,314.4113,205495.0
2022-08-19 09:40:00,321.56,323.36,320.81,322.89,65867.0,314.3136,316.073,313.5805,315.6136,65867.0
2022-08-19 09:50:00,322.94,324.1,322.26,322.75,88692.0,315.6625,316.7963,314.9978,315.4767,88692.0
2022-08-19 10:00:00,322.91,324.0,322.39,322.96,38686.0,315.6331,316.6986,315.1249,315.682,38686.0
2022-08-19 10:10:00,322.94,323.04,321.47,322.41,175571.0,315.6625,315.7602,314.2256,315.1444,175571.0
2022-08-19 10:20:00,322.32,322.93,321.47,322.75,34850.0,315.0564,315.6527,314.2256,315.4767,34850.0
2022-08-19 10:30:00,322.86,324.51,322.6,324.06,53105.0,315.5843,317.1971,315.3301,316.7572,53105.0
2022-08-19 10:40:00,323.96,324.94,323.82,324.94,46173.0,316.6595,317.6174,316.5226,317.6174,46173.0
2022-08-19 10:50:00,324.9,324.93,324.02,324.04,45327.0,317.5783,317.6076,316.7181,316.7377,45327.0
2022-08-19 11:00:00,324.1,324.31,322.65,322.86,67436.0,316.7963,317.0016,315.379,315.5843,67436.0
2022-08-19 11:10:00,322.79,323.63,322.57,322.84,23954.0,315.5158,316.3369,315.3008,315.5647,23954.0
2022-08-19 11:20:00,322.9,322.94,322.04,322.53,20774.0,315.6234,315.6625,314.7827,315.2617,20774.0
2022-08-19 11:30:00,322.5,323.02,322.25,322.72,20824.0,315.2324,315.7407,314.988,315.4474,20824.0
2022-08-19 11:40:00,322.8,323.28,322.71,323.12,26236.0,315.5256,315.9948,315.4377,315.8384,26236.0
2022-08-19 11:50:00,323.18,323.88,322.82,323.88,45930.0,315.8971,316.5813,315.5452,316.5813,45930.0
2022-08-19 12:00:00,323.88,324.32,323.7,324.23,24115.0,316.5813,317.0114,316.4053,316.9234,24115.0
2022-08-19 12:10:00,324.33,324.79,324.11,324.67,24221.0,317.0211,317.4708,316.8061,317.3535,24221.0
2022-08-19 12:20:00,324.68,324.76,324.11,324.36,40884.0,317.3633,317.4415,316.8061,317.0505,40884.0
2022-08-19 12:30:00,324.43,325.29,324.43,325.22,45387.0,317.1189,317.9595,317.1189,317.8911,45387.0
2022-08-19 12:40:00,325.18,325.69,324.97,325.57,29270.0,317.852,318.3505,317.6467,318.2332,29270.0
2022-08-19 12:50:00,325.63,325.75,324.83,324.89,68751.0,318.2918,318.4091,317.5099,317.5685,68751.0
2022-08-19 13:00:00,324.88,325.22,324.88,325.14,37926.0,317.5587,317.8911,317.5587,317.8129,37926.0
2022-08-19 13:10:00,325.12,325.21,324.43,324.43,41874.0,317.7933,317.8813,317.1189,317.1189,41874.0
2022-08-19 13:20:00,324.43,325.19,324.29,325.03,17781.0,317.1189,317.8618,316.982,317.7054,17781.0
2022-08-19 13:30:00,325.02,325.16,324.46,325.07,16087.0,317.6956,317.8324,317.1482,317.7445,16087.0
2022-08-19 13:40:00,325.01,325.17,324.77,324.92,16842.0,317.6858,317.8422,317.4512,317.5978,16842.0
2022-08-19 13:50:00,324.92,325.0,324.62,324.77,17731.0,317.5978,317.676,317.3046,317.4512,17731.0
2022-08-19 14:00:00,324.71,324.71,323.78,323.79,44277.0,317.3926,317.3926,316.4835,316.4933,44277.0
2022-08-19 14:10:00,323.6,323.67,322.97,323.17,45132.0,316.3076,316.376,315.6918,315.8873,45132.0
2022-08-19 14:20:00,323.19,323.54,322.94,323.01,18385.0,315.9068,316.2489,315.6625,315.7309,18385.0
2022-08-19 14:30:00,322.98,323.02,322.44,322.69,14220.0,315.7016,315.7407,315.1737,315.4181,14220.0
2022-08-19 14:40:00,322.63,322.65,322.15,322.21,11428.0,315.3595,315.379,314.8903,314.9489,11428.0
2022-08-19 14:50:00,322.19,322.53,321.99,322.12,32208.0,314.9294,315.2617,314.7339,314.8609,32208.0
2022-08-19 15:00:00,322.12,322.27,321.97,322.19,53407.0,314.8609,315.0076,314.7143,314.9294,53407.0
2022-08-19 15:10:00,322.21,322.54,322.12,322.38,10914.0,314.9489,315.2715,314.8609,315.1151,10914.0
2022-08-19 15:20:00,322.39,322.4,322.0,322.18,25073.0,315.1249,315.1346,314.7437,314.9196,25073.0
2022-08-19 15:30:00,322.19,322.23,321.4,321.61,41698.0,314.9294,314.9685,314.1572,314.3624,41698.0
2022-08-19 15:40:00,321.58,322.44,321.58,322.4,53541.0,314.3331,315.1737,314.3331,315.1346,53541.0
2022-08-19 15:50:00,322.44,323.61,322.4,322.69,242486.0,315.1737,316.3174,315.1346,315.4181,242486.0
2022-08-22 09:30:00,322.28,325.21,321.28,324.37,91209.0,315.0173,317.8813,314.0399,317.0602,91209.0
2022-08-22 09:40:00,324.17,325.77,324.0,324.59,88933.0,316.8647,318.4287,316.6986,317.2753,88933.0
2022-08-22 09:50:00,324.57,325.35,324.01,325.34,39232.0,317.2557,318.0182,316.7084,318.0084,39232.0
2022-08-22 10:00:00,325.24,325.5,324.39,325.5,24999.0,317.9106,318.1648,317.0798,318.1648,24999.0
2022-08-22 10:10:00,325.57,325.75,324.1,324.1,29690.0,318.2332,318.4091,316.7963,316.7963,29690.0
2022-08-22 10:20:00,324.1,324.1,322.55,322.77,55099.0,316.7963,316.7963,315.2813,315.4963,55099.0
2022-08-22 10:30:00,322.7,322.74,321.79,322.5,51765.0,315.4279,315.467,314.5384,315.2324,51765.0
2022-08-22 10:40:00,322.54,323.04,322.06,322.31,27709.0,315.2715,315.7602,314.8023,315.0467,27709.0
2022-08-22 10:50:00,322.31,322.39,321.17,321.24,43356.0,315.0467,315.1249,313.9324,314.0008,43356.0
2022-08-22 11:00:00,321.3,322.17,321.23,322.11,28848.0,314.0594,314.9098,313.991,314.8512,28848.0
2022-08-22 11:10:00,322.21,323.09,321.78,322.94,19490.0,314.9489,315.8091,314.5286,315.6625,19490.0
2022-08-22 11:20:00,322.92,323.29,322.58,323.02,35742.0,315.6429,316.0046,315.3106,315.7407,35742.0
2022-08-22 11:30:00,322.97,323.35,322.67,322.76,24051.0,315.6918,316.0632,315.3986,315.4865,24051.0
2022-08-22 11:40:00,322.73,323.27,322.73,323.13,20257.0,315.4572,315.985,315.4572,315.8482,20257.0
2022-08-22 11:50:00,323.23,323.82,323.23,323.82,19950.0,315.9459,316.5226,315.9459,316.5226,19950.0
2022-08-22 12:00:00,323.87,323.99,323.61,323.86,18002.0,316.5715,316.6888,316.3174,316.5617,18002.0
2022-08-22 12:10:00,323.8,324.06,323.67,324.05,18945.0,316.5031,316.7572,316.376,316.7475,18945.0
2022-08-22 12:20:00,324.11,324.51,323.9,324.05,20259.0,316.8061,317.1971,316.6008,316.7475,20259.0
2022-08-22 12:30:00,324.13,324.71,324.12,324.54,18576.0,316.8257,317.3926,316.8159,317.2264,18576.0
2022-08-22 12:40:00,324.56,324.9,324.26,324.68,20243.0,317.246,317.5783,316.9527,317.3633,20243.0
2022-08-22 12:50:00,324.59,324.84,324.42,324.55,18869.0,317.2753,317.5197,317.1091,317.2362,18869.0
2022-08-22 13:00:00,324.6,324.72,324.23,324.48,15572.0,317.2851,317.4024,316.9234,317.1678,15572.0
2022-08-22 13:10:00,324.43,324.83,324.4,324.63,27146.0,317.1189,317.5099,317.0896,317.3144,27146.0
2022-08-22 13:20:00,324.65,324.9,324.6,324.79,53081.0,317.3339,317.5783,317.2851,317.4708,53081.0
2022-08-22 13:30:00,324.75,324.84,323.87,324.13,21969.0,317.4317,317.5197,316.5715,316.8257,21969.0
2022-08-22 13:40:00,324.11,324.22,323.57,323.71,25750.0,316.8061,316.9136,316.2783,316.4151,25750.0
2022-08-22 13:50:00,323.69,323.69,322.6,322.75,17469.0,316.3956,316.3956,315.3301,315.4767,17469.0
2022-08-22 14:00:00,322.74,322.74,322.03,322.1,10870.0,315.467,315.467,314.773,314.8414,10870.0
2022-08-22 14:10:00,322.1,322.24,321.62,321.73,20653.0,314.8414,314.9782,314.3722,314.4797,20653.0
2022-08-22 14:20:00,321.67,321.81,321.15,321.26,20269.0,314.4211,314.5579,313.9128,314.0203,20269.0
2022-08-22 14:30:00,321.21,321.34,320.61,320.7,18394.0,313.9715,314.0985,313.385,313.4729,18394.0
2022-08-22 14:40:00,320.59,320.92,320.39,320.89,21119.0,313.3654,313.688,313.1699,313.6587,21119.0
2022-08-22 14:50:00,320.92,321.17,320.74,320.92,42458.0,313.688,313.9324,313.512,313.688,42458.0
2022-08-22 15:00:00,320.96,321.48,320.88,321.2,18891.0,313.7271,314.2354,313.6489,313.9617,18891.0
2022-08-22 15:10:00,321.27,321.66,321.26,321.29,29023.0,314.0301,314.4113,314.0203,314.0497,29023.0
2022-08-22 15:20:00,321.21,321.72,321.18,321.3,30936.0,313.9715,314.47,313.9421,314.0594,30936.0
2022-08-22 15:30:00,321.29,321.73,321.19,321.61,36248.0,314.0497,314.4797,313.9519,314.3624,36248.0
2022-08-22 15:40:00,321.56,322.09,321.39,322.09,70193.0,314.3136,314.8316,314.1474,314.8316,70193.0
2022-08-22 15:50:00,322.06,323.2,321.9,323.19,196219.0,314.8023,315.9166,314.6459,315.9068,196219.0
2022-08-23 09:30:00,321.24,321.84,315.54,315.6,92224.0,314.0008,314.5873,308.4292,308.4879,92224.0
2022-08-23 09:40:00,315.6,316.44,313.87,315.06,66602.0,308.4879,309.3089,306.7969,307.96,66602.0
2022-08-23 09:50:00,314.71,316.73,314.66,315.64,61944.0,307.6179,309.5924,307.5691,308.527,61944.0
2022-08-23 10:00:00,315.47,316.91,315.19,316.87,50425.0,308.3608,309.7684,308.0871,309.7293,50425.0
2022-08-23 10:10:00,316.92,317.38,315.26,315.37,57214.0,309.7781,310.2278,308.1555,308.2631,57214.0
2022-08-23 10:20:00,315.47,315.96,314.72,315.55,37326.0,308.3608,308.8398,307.6277,308.439,37326.0
2022-08-23 10:30:00,315.57,316.39,315.52,315.78,39076.0,308.4586,309.2601,308.4097,308.6638,39076.0
2022-08-23 10:40:00,315.79,317.4,315.79,316.99,44214.0,308.6736,310.2473,308.6736,309.8466,44214.0
2022-08-23 10:50:00,316.93,316.93,316.04,316.55,33926.0,309.7879,309.7879,308.918,309.4165,33926.0
2022-08-23 11:00:00,316.72,317.35,316.37,316.98,31550.0,309.5826,310.1984,309.2405,309.8368,31550.0
2022-08-23 11:10:00,317.0,317.72,316.92,317.27,20592.0,309.8563,310.5601,309.7781,310.1202,20592.0
2022-08-23 11:20:00,317.33,318.2,317.3,318.02,23912.0,310.1789,311.0293,310.1496,310.8533,23912.0
2022-08-23 11:30:00,318.06,318.75,317.93,317.93,41766.0,310.8924,311.5669,310.7654,310.7654,41766.0
2022-08-23 11:40:00,318.0,318.16,316.76,317.41,48058.0,310.8338,310.9902,309.6217,310.2571,48058.0
2022-08-23 11:50:00,317.5,317.6,317.02,317.2,41871.0,310.3451,310.4428,309.8759,310.0518,41871.0
2022-08-23 12:00:00,317.19,317.45,316.95,317.44,23818.0,310.042,310.2962,309.8075,310.2864,23818.0
2022-08-23 12:10:00,317.46,317.61,316.3,316.68,27705.0,310.306,310.4526,309.1721,309.5435,27705.0
2022-08-23 12:20:00,316.73,317.05,316.26,316.37,27502.0,309.5924,309.9052,309.133,309.2405,27502.0
2022-08-23 12:30:00,316.37,316.68,316.35,316.65,20708.0,309.2405,309.5435,309.221,309.5142,20708.0
2022-08-23 12:40:00,316.56,317.76,316.56,316.77,44222.0,309.4262,310.5992,309.4262,309.6315,44222.0
2022-08-23 12:50:00,316.74,317.11,316.34,316.64,22061.0,309.6022,309.9638,309.2112,309.5044,22061.0
2022-08-23 13:00:00,316.5,317.01,315.47,316.06,65425.0,309.3676,309.8661,308.3608,308.9375,65425.0
2022-08-23 13:10:00,316.01,316.78,315.66,315.81,34328.0,308.8886,309.6413,308.5465,308.6931,34328.0
2022-08-23 13:20:00,315.71,316.35,315.6,316.27,17194.0,308.5954,309.221,308.4879,309.1428,17194.0
2022-08-23 13:30:00,316.27,316.79,316.1,316.38,31805.0,309.1428,309.6511,308.9766,309.2503,31805.0
2022-08-23 13:40:00,316.42,317.05,316.42,316.53,25420.0,309.2894,309.9052,309.2894,309.3969,25420.0
2022-08-23 13:50:00,316.59,316.64,315.79,316.1,15116.0,309.4556,309.5044,308.6736,308.9766,15116.0
2022-08-23 14:00:00,316.0,316.05,315.57,315.91,22560.0,308.8789,308.9277,308.4586,308.7909,22560.0
2022-08-23 14:10:00,315.98,315.98,315.0,315.26,43629.0,308.8593,308.8593,307.9014,308.1555,43629.0
2022-08-23 14:20:00,315.23,315.82,314.8,315.47,31217.0,308.1262,308.7029,307.7059,308.3608,31217.0
2022-08-23 14:30:00,315.4,315.7,315.32,315.7,12406.0,308.2924,308.5856,308.2142,308.5856,12406.0
2022-08-23 14:40:00,315.64,316.2,315.23,315.99,29144.0,308.527,309.0744,308.1262,308.8691,29144.0
2022-08-23 14:50:00,315.95,316.66,315.74,316.66,21390.0,308.83,309.524,308.6247,309.524,21390.0
2022-08-23 15:00:00,316.62,318.08,316.62,317.9,46081.0,309.4849,310.912,309.4849,310.736,46081.0
2022-08-23 15:10:00,317.8,318.64,317.75,318.11,33795.0,310.6383,311.4594,310.5894,310.9413,33795.0
2022-08-23 15:20:00,318.08,318.09,317.25,317.35,31210.0,310.912,310.9218,310.1007,310.1984,31210.0
2022-08-23 15:30:00,317.34,317.46,316.8,316.93,37879.0,310.1887,310.306,309.6608,309.7879,37879.0
2022-08-23 15:40:00,316.93,317.4,316.38,316.56,62049.0,309.7879,310.2473,309.2503,309.4262,62049.0
2022-08-23 15:50:00,316.52,316.52,314.9,315.1,215865.0,309.3871,309.3871,307.8037,307.9991,215865.0
2022-08-24 09:30:00,316.47,317.08,315.93,315.93,62045.0,309.3383,309.9345,308.8104,308.8104,62045.0
2022-08-24 09:40:00,316.08,316.14,315.22,315.82,22682.0,308.9571,309.0157,308.1164,308.7029,22682.0
2022-08-24 09:50:00,315.81,316.16,315.32,315.98,17938.0,308.6931,309.0353,308.2142,308.8593,17938.0
2022-08-24 10:00:00,315.95,317.64,315.88,317.44,29693.0,308.83,310.4819,308.7616,310.2864,29693.0
2022-08-24 10:10:00,317.31,317.88,316.76,317.82,27683.0,310.1593,310.7165,309.6217,310.6578,27683.0
2022-08-24 10:20:00,318.0,318.5,317.74,318.12,30316.0,310.8338,311.3225,310.5797,310.9511,30316.0
2022-08-24 10:30:00,318.18,319.11,318.07,318.07,29390.0,311.0097,311.9188,310.9022,310.9022,29390.0
2022-08-24 10:40:00,317.94,318.36,317.16,317.54,17728.0,310.7751,311.1857,310.0127,310.3842,17728.0
2022-08-24 10:50:00,317.62,318.78,317.62,318.34,34493.0,310.4624,311.5962,310.4624,311.1661,34493.0
2022-08-24 11:00:00,318.32,318.33,317.45,317.81,17117.0,311.1466,311.1564,310.2962,310.6481,17117.0
2022-08-24 11:10:00,317.77,318.13,317.52,317.83,23192.0,310.609,310.9609,310.3646,310.6676,23192.0
2022-08-24 11:20:00,317.77,318.51,317.77,318.49,20496.0,310.609,311.3323,310.609,311.3127,20496.0
2022-08-24 11:30:00,318.49,320.18,318.48,320.05,55229.0,311.3127,312.9647,311.303,312.8376,55229.0
2022-08-24 11:40:00,320.1,320.8,319.83,320.53,46548.0,312.8865,313.5707,312.6226,313.3068,46548.0
2022-08-24 11:50:00,320.47,320.86,320.0,320.0,21439.0,313.2481,313.6293,312.7887,312.7887,21439.0
2022-08-24 12:00:00,320.08,320.18,319.53,319.67,10022.0,312.8669,312.9647,312.3293,312.4662,10022.0
2022-08-24 12:10:00,319.64,319.74,319.29,319.71,14118.0,312.4368,312.5346,312.0947,312.5053,14118.0
2022-08-24 12:20:00,319.73,319.91,319.21,319.21,19251.0,312.5248,312.7007,312.0165,312.0165,19251.0
2022-08-24 12:30:00,319.21,319.21,318.79,318.93,11168.0,312.0165,312.0165,311.606,311.7428,11168.0
2022-08-24 12:40:00,318.92,318.92,318.22,318.44,14034.0,311.7331,311.7331,311.0488,311.2639,14034.0
2022-08-24 12:50:00,318.5,318.5,318.11,318.38,10184.0,311.3225,311.3225,310.9413,311.2052,10184.0
2022-08-24 13:00:00,318.28,318.51,318.16,318.33,6685.0,311.1075,311.3323,310.9902,311.1564,6685.0
2022-08-24 13:10:00,318.5,318.94,318.43,318.94,13599.0,311.3225,311.7526,311.2541,311.7526,13599.0
2022-08-24 13:20:00,318.87,319.21,318.83,318.93,14927.0,311.6842,312.0165,311.6451,311.7428,14927.0
2022-08-24 13:30:00,318.94,319.15,318.94,319.08,15362.0,311.7526,311.9579,311.7526,311.8895,15362.0
2022-08-24 13:40:00,319.07,319.25,318.69,319.23,24675.0,311.8797,312.0556,311.5082,312.0361,24675.0
2022-08-24 13:50:00,319.28,319.8,319.28,319.71,16809.0,312.0849,312.5932,312.0849,312.5053,16809.0
2022-08-24 14:00:00,319.79,319.82,319.45,319.74,13239.0,312.5835,312.6128,312.2511,312.5346,13239.0
2022-08-24 14:10:00,319.74,319.95,319.72,319.73,8750.0,312.5346,312.7398,312.515,312.5248,8750.0
2022-08-24 14:20:00,319.71,319.78,319.39,319.71,9757.0,312.5053,312.5737,312.1925,312.5053,9757.0
2022-08-24 14:30:00,319.69,320.04,319.47,319.8,24963.0,312.4857,312.8278,312.2707,312.5932,24963.0
2022-08-24 14:40:00,319.86,319.96,319.04,319.16,17481.0,312.6519,312.7496,311.8504,311.9677,17481.0
2022-08-24 14:50:00,319.15,320.0,319.11,319.91,19554.0,311.9579,312.7887,311.9188,312.7007,19554.0
2022-08-24 15:00:00,319.9,320.24,319.83,320.09,17292.0,312.691,313.0233,312.6226,312.8767,17292.0
2022-08-24 15:10:00,320.08,320.62,320.08,320.45,14903.0,312.8669,313.3947,312.8669,313.2286,14903.0
2022-08-24 15:20:00,320.45,320.72,320.01,320.02,20718.0,313.2286,313.4925,312.7985,312.8083,20718.0
2022-08-24 15:30:00,320.0,320.06,319.53,319.87,25968.0,312.7887,312.8474,312.3293,312.6617,25968.0
2022-08-24 15:40:00,319.87,320.1,319.09,319.39,38880.0,312.6617,312.8865,311.8992,312.1925,38880.0
2022-08-24 15:50:00,319.36,319.54,318.61,319.1,124338.0,312.1631,312.3391,311.43,311.909,124338.0
2022-08-25 09:30:00,320.6,321.29,317.51,318.28,60327.0,313.3752,314.0497,310.3548,311.1075,60327.0
2022-08-25 09:40:00,318.15,319.26,317.76,318.73,22893.0,310.9804,312.0654,310.5992,311.5473,22893.0
2022-08-25 09:50:00,318.81,320.0,318.44,318.63,79608.0,311.6255,312.7887,311.2639,311.4496,79608.0
2022-08-25 10:00:00,318.62,319.44,318.26,319.06,19924.0,311.4398,312.2413,311.0879,311.8699,19924.0
2022-08-25 10:10:00,319.09,319.24,318.75,319.08,16999.0,311.8992,312.0458,311.5669,311.8895,16999.0
2022-08-25 10:20:00,318.94,319.05,318.3,318.5,12870.0,311.7526,311.8601,311.127,311.3225,12870.0
2022-08-25 10:30:00,318.63,319.43,318.5,318.5,30369.0,311.4496,312.2316,311.3225,311.3225,30369.0
2022-08-25 10:40:00,318.5,318.67,317.74,317.74,26276.0,311.3225,311.4887,310.5797,310.5797,26276.0
2022-08-25 10:50:00,317.89,318.05,317.12,317.26,23785.0,310.7263,310.8827,309.9736,310.1105,23785.0
2022-08-25 11:00:00,317.31,317.4,316.7,317.0,18948.0,310.1593,310.2473,309.5631,309.8563,18948.0
2022-08-25 11:10:00,316.99,317.0,316.06,316.22,21290.0,309.8466,309.8563,308.9375,309.0939,21290.0
2022-08-25 11:20:00,316.17,316.98,315.83,316.98,37903.0,309.045,309.8368,308.7127,309.8368,37903.0
2022-08-25 11:30:00,316.82,317.36,316.74,317.1,15307.0,309.6804,310.2082,309.6022,309.9541,15307.0
2022-08-25 11:40:00,317.11,317.33,316.88,317.3,7638.0,309.9638,310.1789,309.739,310.1496,7638.0
2022-08-25 11:50:00,317.4,317.48,316.82,317.0,6738.0,310.2473,310.3255,309.6804,309.8563,6738.0
2022-08-25 12:00:00,317.0,317.18,316.83,317.02,11573.0,309.8563,310.0323,309.6902,309.8759,11573.0
2022-08-25 12:10:00,317.08,317.08,316.61,316.92,9526.0,309.9345,309.9345,309.4751,309.7781,9526.0
2022-08-25 12:20:00,316.93,317.26,316.93,317.12,12733.0,309.7879,310.1105,309.7879,309.9736,12733.0
2022-08-25 12:30:00,317.09,317.12,316.62,316.84,7662.0,309.9443,309.9736,309.4849,309.6999,7662.0
2022-08-25 12:40:00,316.77,317.2,316.59,316.6,13894.0,309.6315,310.0518,309.4556,309.4653,13894.0
2022-08-25 12:50:00,316.76,317.07,316.75,316.98,7061.0,309.6217,309.9247,309.612,309.8368,7061.0
2022-08-25 13:00:00,317.0,317.13,316.87,317.0,9814.0,309.8563,309.9834,309.7293,309.8563,9814.0
2022-08-25 13:10:00,317.03,318.58,316.97,318.5,27260.0,309.8857,311.4007,309.827,311.3225,27260.0
2022-08-25 13:20:00,318.56,319.07,318.4,318.47,16718.0,311.3812,311.8797,311.2248,311.2932,16718.0
2022-08-25 13:30:00,318.61,319.09,318.46,318.94,10251.0,311.43,311.8992,311.2834,311.7526,10251.0
2022-08-25 13:40:00,319.0,319.52,318.9,319.02,32942.0,311.8113,312.3195,311.7135,311.8308,32942.0
2022-08-25 13:50:00,319.02,319.08,318.72,319.0,6329.0,311.8308,311.8895,311.5376,311.8113,6329.0
2022-08-25 14:00:00,319.08,319.8,319.02,319.78,19947.0,311.8895,312.5932,311.8308,312.5737,19947.0
2022-08-25 14:10:00,319.79,320.09,319.74,320.07,11161.0,312.5835,312.8767,312.5346,312.8571,11161.0
2022-08-25 14:20:00,320.04,320.88,320.04,320.88,21716.0,312.8278,313.6489,312.8278,313.6489,21716.0
2022-08-25 14:30:00,320.85,321.19,320.75,320.92,26635.0,313.6196,313.9519,313.5218,313.688,26635.0
2022-08-25 14:40:00,320.94,320.94,320.28,320.82,26654.0,313.7075,313.7075,313.0624,313.5902,26654.0
2022-08-25 14:50:00,320.84,321.38,320.72,321.38,19609.0,313.6098,314.1376,313.4925,314.1376,19609.0
2022-08-25 15:00:00,321.31,321.91,321.29,321.44,29631.0,314.0692,314.6557,314.0497,314.1963,29631.0
2022-08-25 15:10:00,321.45,321.76,321.0,321.76,19263.0,314.206,314.5091,313.7662,314.5091,19263.0
2022-08-25 15:20:00,321.83,322.04,321.72,321.81,22057.0,314.5775,314.7827,314.47,314.5579,22057.0
2022-08-25 15:30:00,321.76,322.03,321.12,322.03,35815.0,314.5091,314.773,313.8835,314.773,35815.0
2022-08-25 15:40:00,321.94,323.24,321.87,322.94,42462.0,314.685,315.9557,314.6166,315.6625,42462.0
2022-08-25 15:50:00,323.0,323.37,322.56,323.18,135534.0,315.7211,316.0828,315.291,315.8971,135534.0
2022-08-26 09:30:00,323.59,323.88,322.2,322.79,32978.0,316.2978,316.5813,314.9391,315.5158,32978.0
2022-08-26 09:40:00,322.73,323.32,322.27,323.3,24338.0,315.4572,316.0339,315.0076,316.0144,24338.0
2022-08-26 09:50:00,323.39,324.59,323.21,324.1,35043.0,316.1023,317.2753,315.9264,316.7963,35043.0
2022-08-26 10:00:00,324.09,324.1,321.84,323.48,22112.0,316.7866,316.7963,314.5873,316.1903,22112.0
2022-08-26 10:10:00,323.51,323.51,322.49,322.87,10732.0,316.2196,316.2196,315.2226,315.594,10732.0
2022-08-26 10:20:00,322.76,322.76,321.17,321.36,15073.0,315.4865,315.4865,313.9324,314.1181,15073.0
2022-08-26 10:30:00,321.32,322.98,320.9,320.93,59943.0,314.079,315.7016,313.6684,313.6978,59943.0
2022-08-26 10:40:00,321.06,322.19,321.06,322.02,17737.0,313.8248,314.9294,313.8248,314.7632,17737.0
2022-08-26 10:50:00,322.05,322.65,321.82,322.29,12550.0,314.7925,315.379,314.5677,315.0271,12550.0
2022-08-26 11:00:00,322.14,322.27,321.72,322.27,27383.0,314.8805,315.0076,314.47,315.0076,27383.0
2022-08-26 11:10:00,322.13,322.35,321.88,322.29,11969.0,314.8707,315.0858,314.6264,315.0271,11969.0
2022-08-26 11:20:00,322.3,322.68,321.98,322.5,19005.0,315.0369,315.4083,314.7241,315.2324,19005.0
2022-08-26 11:30:00,322.41,323.2,322.37,322.49,16678.0,315.1444,315.9166,315.1053,315.2226,16678.0
2022-08-26 11:40:00,322.64,322.83,322.32,322.64,9252.0,315.3692,315.5549,315.0564,315.3692,9252.0
2022-08-26 11:50:00,322.55,322.87,322.5,322.61,10096.0,315.2813,315.594,315.2324,315.3399,10096.0
2022-08-26 12:00:00,322.65,322.76,322.27,322.62,15597.0,315.379,315.4865,315.0076,315.3497,15597.0
2022-08-26 12:10:00,322.67,322.67,322.36,322.55,10515.0,315.3986,315.3986,315.0955,315.2813,10515.0
2022-08-26 12:20:00,322.53,322.86,322.42,322.84,13043.0,315.2617,315.5843,315.1542,315.5647,13043.0
2022-08-26 12:30:00,322.91,323.14,322.62,322.84,16953.0,315.6331,315.858,315.3497,315.5647,16953.0
2022-08-26 12:40:00,322.81,323.27,322.74,323.22,13811.0,315.5354,315.985,315.467,315.9362,13811.0
2022-08-26 12:50:00,323.14,323.26,322.95,323.16,11110.0,315.858,315.9753,315.6722,315.8775,11110.0
2022-08-26 13:00:00,323.0,323.14,322.56,322.58,14749.0,315.7211,315.858,315.291,315.3106,14749.0
2022-08-26 13:10:00,322.63,322.7,322.41,322.58,9315.0,315.3595,315.4279,315.1444,315.3106,9315.0
2022-08-26 13:20:00,322.63,322.96,322.58,322.81,7818.0,315.3595,315.682,315.3106,315.5354,7818.0
2022-08-26 13:30:00,322.79,322.79,321.86,321.98,16373.0,315.5158,315.5158,314.6068,314.7241,16373.0
2022-08-26 13:40:00,321.93,321.98,320.99,321.0,25919.0,314.6752,314.7241,313.7564,313.7662,25919.0
2022-08-26 13:50:00,320.97,320.97,319.92,320.07,13267.0,313.7369,313.7369,312.7105,312.8571,13267.0
2022-08-26 14:00:00,320.13,320.2,319.39,319.46,14334.0,312.9158,312.9842,312.1925,312.2609,14334.0
2022-08-26 14:10:00,319.44,319.53,318.85,319.0,21884.0,312.2413,312.3293,311.6646,311.8113,21884.0
2022-08-26 14:20:00,319.0,319.13,317.92,317.92,22480.0,311.8113,311.9383,310.7556,310.7556,22480.0
2022-08-26 14:30:00,317.93,317.98,317.0,317.3,48348.0,310.7654,310.8142,309.8563,310.1496,48348.0
2022-08-26 14:40:00,317.35,317.38,316.6,316.7,15523.0,310.1984,310.2278,309.4653,309.5631,15523.0
2022-08-26 14:50:00,316.67,317.31,316.65,316.9,17569.0,309.5338,310.1593,309.5142,309.7586,17569.0
2022-08-26 15:00:00,316.94,317.06,316.26,316.26,21863.0,309.7977,309.915,309.133,309.133,21863.0
2022-08-26 15:10:00,316.33,316.98,316.05,316.43,25881.0,309.2014,309.8368,308.9277,309.2992,25881.0
2022-08-26 15:20:00,316.36,316.48,315.61,316.33,25251.0,309.2307,309.348,308.4977,309.2014,25251.0
2022-08-26 15:30:00,316.28,316.48,315.46,316.34,33380.0,309.1526,309.348,308.351,309.2112,33380.0
2022-08-26 15:40:00,316.35,316.91,316.0,316.29,39944.0,309.221,309.7684,308.8789,309.1623,39944.0
2022-08-26 15:50:00,316.29,316.56,315.26,315.54,167547.0,309.1623,309.4262,308.1555,308.4292,167547.0
2022-08-29 09:30:00,313.34,314.71,311.54,314.32,85390.0,306.2788,307.6179,304.5194,307.2367,85390.0
2022-08-29 09:40:00,314.18,314.87,312.9,313.05,39165.0,307.0999,307.7743,305.8487,305.9953,39165.0
2022-08-29 09:50:00,312.95,313.85,312.15,312.36,15363.0,305.8976,306.7773,305.1156,305.3209,15363.0
2022-08-29 10:00:00,312.4,312.55,311.26,311.38,24879.0,305.36,305.5066,304.2457,304.363,24879.0
2022-08-29 10:10:00,311.5,311.8,310.67,311.06,32377.0,304.4803,304.7735,303.669,304.0502,32377.0
2022-08-29 10:20:00,311.06,312.19,311.06,311.3,37685.0,304.0502,305.1547,304.0502,304.2848,37685.0
2022-08-29 10:30:00,311.16,311.65,310.56,311.26,24233.0,304.1479,304.6269,303.5615,304.2457,24233.0
2022-08-29 10:40:00,311.16,311.24,310.0,310.25,22673.0,304.1479,304.2261,303.0141,303.2584,22673.0
2022-08-29 10:50:00,310.37,310.69,309.68,310.27,26398.0,303.3757,303.6885,302.7013,303.278,26398.0
2022-08-29 11:00:00,310.27,310.94,310.09,310.83,33546.0,303.278,303.9329,303.102,303.8254,33546.0
2022-08-29 11:10:00,310.86,311.68,310.59,311.52,26463.0,303.8547,304.6562,303.5908,304.4998,26463.0
2022-08-29 11:20:00,311.33,312.42,311.1,311.81,18179.0,304.3141,305.3795,304.0893,304.7833,18179.0
2022-08-29 11:30:00,311.77,311.84,311.1,311.25,15516.0,304.7442,304.8126,304.0893,304.2359,15516.0
2022-08-29 11:40:00,311.2,311.78,310.53,311.75,15633.0,304.187,304.754,303.5321,304.7246,15633.0
2022-08-29 11:50:00,311.76,312.07,311.63,311.8,7312.0,304.7344,305.0374,304.6073,304.7735,7312.0
2022-08-29 12:00:00,311.8,312.34,311.67,311.96,13106.0,304.7735,305.3013,304.6464,304.9299,13106.0
2022-08-29 12:10:00,311.97,312.25,311.35,311.78,12004.0,304.9397,305.2134,304.3337,304.754,12004.0
2022-08-29 12:20:00,311.68,312.06,311.23,311.36,8446.0,304.6562,305.0277,304.2164,304.3434,8446.0
2022-08-29 12:30:00,311.51,311.55,311.12,311.25,8164.0,304.49,304.5291,304.1088,304.2359,8164.0
2022-08-29 12:40:00,311.25,312.38,311.24,312.32,9405.0,304.2359,305.3404,304.2261,305.2818,9405.0
2022-08-29 12:50:00,312.49,312.91,312.11,312.11,15169.0,305.448,305.8585,305.0765,305.0765,15169.0
2022-08-29 13:00:00,312.08,312.29,311.87,311.92,8812.0,305.0472,305.2525,304.8419,304.8908,8812.0
2022-08-29 13:10:00,311.82,312.14,311.5,311.8,13552.0,304.7931,305.1058,304.4803,304.7735,13552.0
2022-08-29 13:20:00,311.9,312.08,311.57,312.0,6864.0,304.8713,305.0472,304.5487,304.969,6864.0
2022-08-29 13:30:00,311.96,312.55,311.9,312.08,5478.0,304.9299,305.5066,304.8713,305.0472,5478.0
2022-08-29 13:40:00,312.25,312.58,311.91,311.91,11776.0,305.2134,305.5359,304.881,304.881,11776.0
2022-08-29 13:50:00,311.93,312.25,311.72,311.73,8646.0,304.9006,305.2134,304.6953,304.7051,8646.0
2022-08-29 14:00:00,311.73,312.52,311.57,312.52,13812.0,304.7051,305.4773,304.5487,305.4773,13812.0
2022-08-29 14:10:00,312.47,312.76,311.21,311.3,16467.0,305.4284,305.7119,304.1968,304.2848,16467.0
2022-08-29 14:20:00,311.32,311.44,310.92,310.95,10872.0,304.3043,304.4216,303.9133,303.9427,10872.0
2022-08-29 14:30:00,311.1,311.9,311.08,311.67,11606.0,304.0893,304.8713,304.0697,304.6464,11606.0
2022-08-29 14:40:00,311.74,311.86,311.54,311.69,6266.0,304.7149,304.8322,304.5194,304.666,6266.0
2022-08-29 14:50:00,311.73,312.09,311.26,312.08,12442.0,304.7051,305.057,304.2457,305.0472,12442.0
2022-08-29 15:00:00,312.2,312.62,311.94,312.2,14667.0,305.1645,305.575,304.9104,305.1645,14667.0
2022-08-29 15:10:00,312.2,312.5,311.43,311.44,17183.0,305.1645,305.4577,304.4118,304.4216,17183.0
2022-08-29 15:20:00,311.41,311.44,310.66,310.86,29521.0,304.3923,304.4216,303.6592,303.8547,29521.0
2022-08-29 15:30:00,310.86,311.64,310.7,311.56,20177.0,303.8547,304.6171,303.6983,304.5389,20177.0
2022-08-29 15:40:00,311.45,311.88,310.94,311.04,31790.0,304.4314,304.8517,303.9329,304.0306,31790.0
2022-08-29 15:50:00,310.99,311.35,310.11,310.14,94675.0,303.9818,304.3337,303.1216,303.1509,94675.0
2022-08-30 09:30:00,310.14,311.42,308.22,308.81,49749.0,303.1509,304.4021,301.2742,301.8509,49749.0
2022-08-30 09:40:00,308.85,309.86,308.36,309.4,40139.0,301.89,302.8772,301.411,302.4276,40139.0
2022-08-30 09:50:00,309.41,311.0,309.4,310.66,50706.0,302.4374,303.9915,302.4276,303.6592,50706.0
2022-08-30 10:00:00,310.7,311.97,310.5,311.22,48177.0,303.6983,304.9397,303.5028,304.2066,48177.0
2022-08-30 10:10:00,311.19,311.54,310.06,310.25,32188.0,304.1773,304.5194,303.0727,303.2584,32188.0
2022-08-30 10:20:00,310.25,310.68,310.13,310.57,27764.0,303.2584,303.6788,303.1411,303.5712,27764.0
2022-08-30 10:30:00,310.49,310.82,309.65,310.48,32662.0,303.493,303.8156,302.672,303.4833,32662.0
2022-08-30 10:40:00,310.35,310.48,308.56,308.82,48196.0,303.3562,303.4833,301.6065,301.8607,48196.0
2022-08-30 10:50:00,308.66,309.77,308.52,309.53,22688.0,301.7043,302.7893,301.5674,302.5547,22688.0
2022-08-30 11:00:00,309.5,310.05,309.12,309.22,22337.0,302.5253,303.0629,302.1539,302.2517,22337.0
2022-08-30 11:10:00,309.22,310.32,309.02,310.32,13839.0,302.2517,303.3269,302.0562,303.3269,13839.0
2022-08-30 11:20:00,310.33,310.46,309.49,309.49,8081.0,303.3366,303.4637,302.5156,302.5156,8081.0
2022-08-30 11:30:00,309.27,309.87,308.51,308.84,10338.0,302.3005,302.887,301.5577,301.8802,10338.0
2022-08-30 11:40:00,308.75,309.66,308.4,308.4,15806.0,301.7922,302.6817,301.4501,301.4501,15806.0
2022-08-30 11:50:00,308.41,308.63,307.61,308.08,39467.0,301.4599,301.6749,300.6779,301.1373,39467.0
2022-08-30 12:00:00,307.85,308.27,307.48,307.8,13475.0,300.9125,301.3231,300.5509,300.8637,13475.0
2022-08-30 12:10:00,307.81,308.76,307.57,308.51,16654.0,300.8734,301.802,300.6388,301.5577,16654.0
2022-08-30 12:20:00,308.55,308.55,307.45,307.69,7484.0,301.5968,301.5968,300.5215,300.7561,7484.0
2022-08-30 12:30:00,307.83,308.3,307.6,308.3,9205.0,300.893,301.3524,300.6682,301.3524,9205.0
2022-08-30 12:40:00,308.36,308.63,307.99,308.5,8629.0,301.411,301.6749,301.0494,301.5479,8629.0
2022-08-30 12:50:00,308.49,308.56,308.22,308.22,9089.0,301.5381,301.6065,301.2742,301.2742,9089.0
2022-08-30 13:00:00,308.11,308.6,307.5,307.92,29704.0,301.1667,301.6456,300.5704,300.9809,29704.0
2022-08-30 13:10:00,307.75,307.93,307.16,307.28,14116.0,300.8148,300.9907,300.2381,300.3554,14116.0
2022-08-30 13:20:00,307.28,307.44,306.99,307.22,9298.0,300.3554,300.5118,300.0719,300.2967,9298.0
2022-08-30 13:30:00,307.24,307.64,307.08,307.24,8747.0,300.3163,300.7073,300.1599,300.3163,8747.0
2022-08-30 13:40:00,307.32,307.32,306.57,307.25,11329.0,300.3945,300.3945,299.6614,300.326,11329.0
2022-08-30 13:50:00,307.31,308.04,307.1,307.39,7451.0,300.3847,301.0982,300.1794,300.4629,7451.0
2022-08-30 14:00:00,307.47,308.07,307.27,307.77,11241.0,300.5411,301.1276,300.3456,300.8343,11241.0
2022-08-30 14:10:00,307.88,308.2,307.63,307.65,8802.0,300.9418,301.2546,300.6975,300.717,8802.0
2022-08-30 14:20:00,307.78,307.93,307.13,307.14,22240.0,300.8441,300.9907,300.2088,300.2185,22240.0
2022-08-30 14:30:00,307.12,307.42,306.9,307.05,11443.0,300.199,300.4922,299.9839,300.1306,11443.0
2022-08-30 14:40:00,307.03,307.03,306.14,306.33,34478.0,300.111,300.111,299.2411,299.4268,34478.0
2022-08-30 14:50:00,306.3,306.5,306.01,306.21,27639.0,299.3975,299.5929,299.114,299.3095,27639.0
2022-08-30 15:00:00,306.18,307.0,306.02,306.95,26356.0,299.2802,300.0817,299.1238,300.0328,26356.0
2022-08-30 15:10:00,306.93,307.57,306.86,306.97,22047.0,300.0133,300.6388,299.9448,300.0524,22047.0
2022-08-30 15:20:00,306.96,307.39,306.81,307.0,12426.0,300.0426,300.4629,299.896,300.0817,12426.0
2022-08-30 15:30:00,306.93,307.4,306.59,307.32,29592.0,300.0133,300.4727,299.6809,300.3945,29592.0
2022-08-30 15:40:00,307.29,307.81,306.46,306.84,57175.0,300.3651,300.8734,299.5538,299.9253,57175.0
2022-08-30 15:50:00,306.8,307.66,306.6,307.18,135919.0,299.8862,300.7268,299.6907,300.2576,135919.0
2022-08-31 09:30:00,307.14,308.82,306.51,307.69,70617.0,300.2185,301.8607,299.6027,300.7561,70617.0
2022-08-31 09:40:00,307.65,308.72,307.05,307.68,23636.0,300.717,301.7629,300.1306,300.7464,23636.0
2022-08-31 09:50:00,307.62,308.29,307.45,307.47,36010.0,300.6877,301.3426,300.5215,300.5411,36010.0
2022-08-31 10:00:00,307.42,307.42,306.78,306.78,14796.0,300.4922,300.4922,299.8666,299.8666,14796.0
2022-08-31 10:10:00,306.8,307.09,304.17,305.54,50070.0,299.8862,300.1697,297.3155,298.6546,50070.0
2022-08-31 10:20:00,305.54,305.61,304.97,305.23,19350.0,298.6546,298.723,298.0974,298.3516,19350.0
2022-08-31 10:30:00,305.14,305.68,304.43,304.43,26198.0,298.2636,298.7914,297.5696,297.5696,26198.0
2022-08-31 10:40:00,304.32,304.79,304.26,304.68,37125.0,297.4621,297.9215,297.4034,297.814,37125.0
2022-08-31 10:50:00,304.73,305.55,304.39,305.28,28223.0,297.8628,298.6644,297.5305,298.4004,28223.0
2022-08-31 11:00:00,305.42,305.63,304.77,304.96,23338.0,298.5373,298.7426,297.9019,298.0877,23338.0
2022-08-31 11:10:00,304.88,305.1,304.39,304.6,23097.0,298.0095,298.2245,297.5305,297.7358,23097.0
2022-08-31 11:20:00,304.75,305.04,304.26,304.46,16836.0,297.8824,298.1658,297.4034,297.5989,16836.0
2022-08-31 11:30:00,304.42,305.11,304.35,304.85,15901.0,297.5598,298.2343,297.4914,297.9801,15901.0
2022-08-31 11:40:00,304.84,305.37,304.83,305.1,11764.0,297.9704,298.4884,297.9606,298.2245,11764.0
2022-08-31 11:50:00,305.16,305.25,304.75,305.09,13748.0,298.2831,298.3711,297.8824,298.2147,13748.0
2022-08-31 12:00:00,305.01,305.02,304.42,304.5,9781.0,298.1365,298.1463,297.5598,297.638,9781.0
2022-08-31 12:10:00,304.53,304.58,303.89,304.53,9550.0,297.6673,297.7162,297.0418,297.6673,9550.0
2022-08-31 12:20:00,304.5,304.5,303.85,304.46,11369.0,297.638,297.638,297.0027,297.5989,11369.0
2022-08-31 12:30:00,304.28,304.28,303.57,303.82,10425.0,297.423,297.423,296.729,296.9733,10425.0
2022-08-31 12:40:00,303.64,303.88,303.46,303.88,9209.0,296.7974,297.032,296.6215,297.032,9209.0
2022-08-31 12:50:00,303.81,304.02,303.57,303.58,13559.0,296.9636,297.1688,296.729,296.7388,13559.0
2022-08-31 13:00:00,303.54,303.55,303.25,303.25,8408.0,296.6997,296.7094,296.4162,296.4162,8408.0
2022-08-31 13:10:00,303.28,303.57,302.96,302.99,14387.0,296.4455,296.729,296.1327,296.162,14387.0
2022-08-31 13:20:00,302.99,303.04,302.43,302.65,19171.0,296.162,296.2109,295.6147,295.8297,19171.0
2022-08-31 13:30:00,302.63,302.84,302.44,302.57,16075.0,295.8102,296.0154,295.6244,295.7515,16075.0
2022-08-31 13:40:00,302.51,302.92,302.36,302.61,9938.0,295.6929,296.0936,295.5462,295.7906,9938.0
2022-08-31 13:50:00,302.61,302.9,302.46,302.77,12031.0,295.7906,296.0741,295.644,295.947,12031.0
2022-08-31 14:00:00,302.71,303.54,302.48,303.25,20814.0,295.8884,296.6997,295.6635,296.4162,20814.0
2022-08-31 14:10:00,303.26,303.54,303.12,303.26,10408.0,296.426,296.6997,296.2891,296.426,10408.0
2022-08-31 14:20:00,303.26,303.35,303.0,303.03,10676.0,296.426,296.5139,296.1718,296.2011,10676.0
2022-08-31 14:30:00,303.13,303.19,301.68,301.76,28763.0,296.2989,296.3575,294.8816,294.9598,28763.0
2022-08-31 14:40:00,301.81,302.19,301.79,302.14,18132.0,295.0086,295.3801,294.9891,295.3312,18132.0
2022-08-31 14:50:00,302.12,302.28,301.94,302.23,19063.0,295.3117,295.468,295.1357,295.4192,19063.0
2022-08-31 15:00:00,302.42,302.87,302.26,302.59,21629.0,295.6049,296.0448,295.4485,295.7711,21629.0
2022-08-31 15:10:00,302.46,302.99,302.44,302.62,26058.0,295.644,296.162,295.6244,295.8004,26058.0
2022-08-31 15:20:00,302.55,302.55,301.58,302.18,71065.0,295.732,295.732,294.7838,295.3703,71065.0
2022-08-31 15:30:00,302.08,302.08,301.24,301.34,79445.0,295.2726,295.2726,294.4515,294.5492,79445.0
2022-08-31 15:40:00,301.34,301.81,301.24,301.69,131127.0,294.5492,295.0086,294.4515,294.8913,131127.0
2022-08-31 15:50:00,301.74,301.75,301.11,301.19,230384.0,294.9402,294.95,294.3244,294.4026,230384.0
2022-09-01 09:30:00,301.0,302.99,300.5,301.42,51263.0,294.2169,296.162,293.7282,294.6274,51263.0
2022-09-01 09:40:00,301.16,302.11,301.06,301.17,39269.0,294.3733,295.3019,294.2755,294.3831,39269.0
2022-09-01 09:50:00,301.29,302.79,301.29,302.45,23002.0,294.5004,295.9666,294.5004,295.6342,23002.0
2022-09-01 10:00:00,302.29,302.8,302.02,302.59,25609.0,295.4778,295.9763,295.2139,295.7711,25609.0
2022-09-01 10:10:00,302.58,302.8,302.1,302.53,35385.0,295.7613,295.9763,295.2921,295.7124,35385.0
2022-09-01 10:20:00,302.48,303.14,302.07,303.04,40327.0,295.6635,296.3087,295.2628,296.2109,40327.0
2022-09-01 10:30:00,303.0,304.24,302.6,302.92,103752.0,296.1718,297.3839,295.7808,296.0936,103752.0
2022-09-01 10:40:00,302.88,302.9,301.93,302.23,44987.0,296.0545,296.0741,295.1259,295.4192,44987.0
2022-09-01 10:50:00,302.07,302.83,301.92,302.65,21047.0,295.2628,296.0057,295.1162,295.8297,21047.0
2022-09-01 11:00:00,302.65,304.18,302.54,303.56,98818.0,295.8297,297.3252,295.7222,296.7192,98818.0
2022-09-01 11:10:00,303.68,304.14,303.12,303.83,118423.0,296.8365,297.2861,296.2891,296.9831,118423.0
2022-09-01 11:20:00,303.89,304.08,303.1,303.53,25292.0,297.0418,297.2275,296.2696,296.6899,25292.0
2022-09-01 11:30:00,303.59,304.35,303.36,304.08,68700.0,296.7485,297.4914,296.5237,297.2275,68700.0
2022-09-01 11:40:00,304.16,305.13,304.07,305.01,36910.0,297.3057,298.2538,297.2177,298.1365,36910.0
2022-09-01 11:50:00,305.02,305.27,304.74,305.03,97826.0,298.1463,298.3907,297.8726,298.1561,97826.0
2022-09-01 12:00:00,305.01,306.39,304.81,306.39,15788.0,298.1365,299.4854,297.941,299.4854,15788.0
2022-09-01 12:10:00,306.4,306.89,306.13,306.76,21185.0,299.4952,299.9742,299.2313,299.8471,21185.0
2022-09-01 12:20:00,306.81,307.01,306.03,306.03,14223.0,299.896,300.0915,299.1335,299.1335,14223.0
2022-09-01 12:30:00,306.01,306.47,305.71,306.1,22161.0,299.114,299.5636,298.8208,299.202,22161.0
2022-09-01 12:40:00,306.16,306.16,305.58,306.0,15743.0,299.2606,299.2606,298.6937,299.1042,15743.0
2022-09-01 12:50:00,305.99,306.21,304.53,305.13,26366.0,299.0944,299.3095,297.6673,298.2538,26366.0
2022-09-01 13:00:00,305.1,306.43,304.94,306.01,46279.0,298.2245,299.5245,298.0681,299.114,46279.0
2022-09-01 13:10:00,306.26,307.14,306.0,306.55,19443.0,299.3584,300.2185,299.1042,299.6418,19443.0
2022-09-01 13:20:00,306.7,307.39,306.5,307.19,26810.0,299.7884,300.4629,299.5929,300.2674,26810.0
2022-09-01 13:30:00,307.2,307.91,307.14,307.84,65713.0,300.2772,300.9712,300.2185,300.9028,65713.0
2022-09-01 13:40:00,307.88,307.88,307.25,307.46,34821.0,300.9418,300.9418,300.326,300.5313,34821.0
2022-09-01 13:50:00,307.43,308.15,307.42,307.95,41937.0,300.502,301.2058,300.4922,301.0103,41937.0
2022-09-01 14:00:00,307.93,308.19,307.4,307.95,23510.0,300.9907,301.2449,300.4727,301.0103,23510.0
2022-09-01 14:10:00,307.8,308.73,307.72,308.56,42737.0,300.8637,301.7727,300.7855,301.6065,42737.0
2022-09-01 14:20:00,308.58,309.11,308.42,308.72,49824.0,301.6261,302.1441,301.4697,301.7629,49824.0
2022-09-01 14:30:00,308.82,309.24,308.28,308.34,63246.0,301.8607,302.2712,301.3328,301.3915,63246.0
2022-09-01 14:40:00,308.32,309.01,307.99,308.12,64819.0,301.3719,302.0464,301.0494,301.1764,64819.0
2022-09-01 14:50:00,308.18,309.41,308.18,309.34,33774.0,301.2351,302.4374,301.2351,302.3689,33774.0
2022-09-01 15:00:00,309.1,309.1,308.22,308.45,21742.0,302.1344,302.1344,301.2742,301.499,21742.0
2022-09-01 15:10:00,308.34,308.78,307.88,307.98,23995.0,301.3915,301.8216,300.9418,301.0396,23995.0
2022-09-01 15:20:00,307.88,308.33,307.6,308.08,42649.0,300.9418,301.3817,300.6682,301.1373,42649.0
2022-09-01 15:30:00,307.97,308.47,307.5,308.13,35334.0,301.0298,301.5186,300.5704,301.1862,35334.0
2022-09-01 15:40:00,308.19,309.03,308.12,308.65,76683.0,301.2449,302.0659,301.1764,301.6945,76683.0
2022-09-01 15:50:00,308.71,309.24,308.2,309.15,138905.0,301.7531,302.2712,301.2546,302.1832,138905.0
2022-09-02 09:30:00,310.11,310.22,307.6,308.87,68912.0,303.1216,303.2291,300.6682,301.9095,68912.0
2022-09-02 09:40:00,308.98,309.43,307.0,307.0,29711.0,302.0171,302.4569,300.0817,300.0817,29711.0
2022-09-02 09:50:00,307.13,308.91,306.68,308.91,17762.0,300.2088,301.9486,299.7689,301.9486,17762.0
2022-09-02 10:00:00,308.89,308.97,307.41,308.13,15153.0,301.9291,302.0073,300.4824,301.1862,15153.0
2022-09-02 10:10:00,307.97,308.37,307.36,308.23,15041.0,301.0298,301.4208,300.4336,301.284,15041.0
2022-09-02 10:20:00,308.13,308.7,308.08,308.59,17183.0,301.1862,301.7434,301.1373,301.6358,17183.0
2022-09-02 10:30:00,308.61,308.62,307.8,307.96,48619.0,301.6554,301.6652,300.8637,301.02,48619.0
2022-09-02 10:40:00,307.84,308.59,307.61,307.62,33543.0,300.9028,301.6358,300.6779,300.6877,33543.0
2022-09-02 10:50:00,307.75,308.37,307.47,308.01,17779.0,300.8148,301.4208,300.5411,301.0689,17779.0
2022-09-02 11:00:00,308.13,308.71,308.1,308.69,27072.0,301.1862,301.7531,301.1569,301.7336,27072.0
2022-09-02 11:10:00,308.85,308.89,308.5,308.59,10899.0,301.89,301.9291,301.5479,301.6358,10899.0
2022-09-02 11:20:00,308.5,309.48,308.5,309.47,11246.0,301.5479,302.5058,301.5479,302.496,11246.0
2022-09-02 11:30:00,309.58,309.6,309.13,309.48,9351.0,302.6035,302.6231,302.1637,302.5058,9351.0
2022-09-02 11:40:00,309.49,309.58,308.67,309.02,9356.0,302.5156,302.6035,301.714,302.0562,9356.0
2022-09-02 11:50:00,308.97,309.1,308.38,308.74,13986.0,302.0073,302.1344,301.4306,301.7825,13986.0
2022-09-02 12:00:00,308.56,308.9,308.55,308.56,6917.0,301.6065,301.9389,301.5968,301.6065,6917.0
2022-09-02 12:10:00,308.74,309.08,308.52,308.88,26396.0,301.7825,302.1148,301.5674,301.9193,26396.0
2022-09-02 12:20:00,308.69,308.74,307.78,308.03,69346.0,301.7336,301.7825,300.8441,301.0885,69346.0
2022-09-02 12:30:00,307.74,307.78,307.28,307.42,11215.0,300.805,300.8441,300.3554,300.4922,11215.0
2022-09-02 12:40:00,307.5,307.51,306.43,306.76,12072.0,300.5704,300.5802,299.5245,299.8471,12072.0
2022-09-02 12:50:00,306.78,306.78,305.5,306.51,34653.0,299.8666,299.8666,298.6155,299.6027,34653.0
2022-09-02 13:00:00,306.35,306.64,305.0,305.36,17142.0,299.4463,299.7298,298.1268,298.4786,17142.0
2022-09-02 13:10:00,305.23,305.88,305.06,305.3,7514.0,298.3516,298.9869,298.1854,298.42,7514.0
2022-09-02 13:20:00,305.28,305.33,303.96,304.11,11223.0,298.4004,298.4493,297.1102,297.2568,11223.0
2022-09-02 13:30:00,303.98,304.44,303.57,304.44,8425.0,297.1297,297.5794,296.729,297.5794,8425.0
2022-09-02 13:40:00,304.32,304.77,303.87,303.87,11785.0,297.4621,297.9019,297.0222,297.0222,11785.0
2022-09-02 13:50:00,303.74,303.9,303.25,303.65,42964.0,296.8951,297.0515,296.4162,296.8072,42964.0
2022-09-02 14:00:00,303.58,304.16,303.47,304.01,18798.0,296.7388,297.3057,296.6312,297.1591,18798.0
2022-09-02 14:10:00,304.06,304.07,303.15,303.29,20982.0,297.2079,297.2177,296.3184,296.4553,20982.0
2022-09-02 14:20:00,303.09,303.56,303.02,303.36,9678.0,296.2598,296.7192,296.1914,296.5237,9678.0
2022-09-02 14:30:00,303.26,303.5,302.88,303.45,23698.0,296.426,296.6606,296.0545,296.6117,23698.0
2022-09-02 14:40:00,303.47,304.18,303.38,303.92,34712.0,296.6312,297.3252,296.5433,297.0711,34712.0
2022-09-02 14:50:00,303.84,303.96,302.32,302.36,17271.0,296.9929,297.1102,295.5071,295.5462,17271.0
2022-09-02 15:00:00,302.29,302.93,302.27,302.78,14208.0,295.4778,296.1034,295.4583,295.9568,14208.0
2022-09-02 15:10:00,302.88,302.97,302.47,302.6,34080.0,296.0545,296.1425,295.6538,295.7808,34080.0
2022-09-02 15:20:00,302.68,302.73,301.43,301.53,31240.0,295.859,295.9079,294.6372,294.7349,31240.0
2022-09-02 15:30:00,301.59,301.8,300.64,301.29,87929.0,294.7936,294.9989,293.865,294.5004,87929.0
2022-09-02 15:40:00,301.32,301.42,300.26,300.42,134434.0,294.5297,294.6274,293.4936,293.65,134434.0
2022-09-02 15:50:00,300.56,301.39,299.76,301.21,385546.0,293.7868,294.5981,293.0048,294.4222,385546.0
2022-09-06 09:30:00,302.95,306.91,302.23,306.25,87392.0,296.1229,299.9937,295.4192,299.3486,87392.0
2022-09-06 09:40:00,306.13,308.85,305.31,308.54,57945.0,299.2313,301.89,298.4298,301.587,57945.0
2022-09-06 09:50:00,308.54,309.93,307.63,309.44,66821.0,301.587,302.9457,300.6975,302.4667,66821.0
2022-09-06 10:00:00,309.66,309.66,306.97,307.61,35750.0,302.6817,302.6817,300.0524,300.6779,35750.0
2022-09-06 10:10:00,307.51,308.91,307.31,307.94,40985.0,300.5802,301.9486,300.3847,301.0005,40985.0
2022-09-06 10:20:00,307.89,309.03,307.64,309.02,50658.0,300.9516,302.0659,300.7073,302.0562,50658.0
2022-09-06 10:30:00,309.1,309.68,308.65,309.54,39989.0,302.1344,302.7013,301.6945,302.5644,39989.0
2022-09-06 10:40:00,309.73,311.45,309.65,311.02,34429.0,302.7502,304.4314,302.672,304.0111,34429.0
2022-09-06 10:50:00,310.88,312.84,310.79,312.35,34049.0,303.8742,305.7901,303.7863,305.3111,34049.0
2022-09-06 11:00:00,312.4,312.4,311.51,311.51,25566.0,305.36,305.36,304.49,304.49,25566.0
2022-09-06 11:10:00,311.61,311.87,311.03,311.5,26030.0,304.5878,304.8419,304.0209,304.4803,26030.0
2022-09-06 11:20:00,311.56,311.56,309.83,309.91,26238.0,304.5389,304.5389,302.8479,302.9261,26238.0
2022-09-06 11:30:00,309.84,310.53,309.73,309.96,23048.0,302.8577,303.5321,302.7502,302.975,23048.0
2022-09-06 11:40:00,309.98,310.43,309.32,309.55,13966.0,302.9945,303.4344,302.3494,302.5742,13966.0
2022-09-06 11:50:00,309.65,309.98,309.42,309.48,16335.0,302.672,302.9945,302.4471,302.5058,16335.0
2022-09-06 12:00:00,309.56,310.11,308.91,308.91,16635.0,302.584,303.1216,301.9486,301.9486,16635.0
2022-09-06 12:10:00,308.88,309.38,308.47,308.73,18830.0,301.9193,302.408,301.5186,301.7727,18830.0
2022-09-06 12:20:00,308.68,308.68,307.91,307.92,14739.0,301.7238,301.7238,300.9712,300.9809,14739.0
2022-09-06 12:30:00,307.84,308.11,307.67,307.87,17395.0,300.9028,301.1667,300.7366,300.9321,17395.0
2022-09-06 12:40:00,307.95,308.63,307.86,308.34,16407.0,301.0103,301.6749,300.9223,301.3915,16407.0
2022-09-06 12:50:00,308.34,309.05,308.07,309.01,15103.0,301.3915,302.0855,301.1276,302.0464,15103.0
2022-09-06 13:00:00,309.03,309.1,307.91,307.91,19560.0,302.0659,302.1344,300.9712,300.9712,19560.0
2022-09-06 13:10:00,308.14,308.16,307.2,307.2,21727.0,301.196,301.2155,300.2772,300.2772,21727.0
2022-09-06 13:20:00,307.18,307.68,307.17,307.41,13242.0,300.2576,300.7464,300.2478,300.4824,13242.0
2022-09-06 13:30:00,307.56,307.9,307.44,307.77,13590.0,300.6291,300.9614,300.5118,300.8343,13590.0
2022-09-06 13:40:00,307.72,307.99,307.28,307.53,12880.0,300.7855,301.0494,300.3554,300.5997,12880.0
2022-09-06 13:50:00,307.41,308.47,307.35,308.47,14984.0,300.4824,301.5186,300.4238,301.5186,14984.0
2022-09-06 14:00:00,308.37,308.75,308.23,308.58,18921.0,301.4208,301.7922,301.284,301.6261,18921.0
2022-09-06 14:10:00,308.75,309.23,308.42,308.6,12299.0,301.7922,302.2614,301.4697,301.6456,12299.0
2022-09-06 14:20:00,308.59,308.73,308.35,308.63,14369.0,301.6358,301.7727,301.4013,301.6749,14369.0
2022-09-06 14:30:00,308.6,308.77,308.21,308.38,14290.0,301.6456,301.8118,301.2644,301.4306,14290.0
2022-09-06 14:40:00,308.34,308.65,308.28,308.57,23413.0,301.3915,301.6945,301.3328,301.6163,23413.0
2022-09-06 14:50:00,308.46,308.47,307.82,307.95,21579.0,301.5088,301.5186,300.8832,301.0103,21579.0
2022-09-06 15:00:00,307.95,308.42,307.53,308.42,22994.0,301.0103,301.4697,300.5997,301.4697,22994.0
2022-09-06 15:10:00,308.38,308.6,308.12,308.25,28077.0,301.4306,301.6456,301.1764,301.3035,28077.0
2022-09-06 15:20:00,308.11,308.16,307.17,307.21,48148.0,301.1667,301.2155,300.2478,300.2869,48148.0
2022-09-06 15:30:00,307.21,307.21,306.19,306.25,58223.0,300.2869,300.2869,299.2899,299.3486,58223.0
2022-09-06 15:40:00,306.22,307.5,306.18,306.94,48582.0,299.3193,300.5704,299.2802,300.023,48582.0
2022-09-06 15:50:00,306.91,307.07,305.72,306.98,167129.0,299.9937,300.1501,298.8305,300.0621,167129.0
2022-09-07 09:30:00,308.77,310.02,304.88,306.64,98620.0,301.8118,303.0336,298.0095,299.7298,98620.0
2022-09-07 09:40:00,306.74,308.96,306.35,306.67,42381.0,299.8275,301.9975,299.4463,299.7591,42381.0
2022-09-07 09:50:00,306.65,308.19,305.72,307.82,68554.0,299.7396,301.2449,298.8305,300.8832,68554.0
2022-09-07 10:00:00,307.82,308.06,306.32,307.08,41146.0,300.8832,301.1178,299.417,300.1599,41146.0
2022-09-07 10:10:00,307.28,307.95,307.25,307.77,16551.0,300.3554,301.0103,300.326,300.8343,16551.0
2022-09-07 10:20:00,307.79,308.92,307.57,308.7,36280.0,300.8539,301.9584,300.6388,301.7434,36280.0
2022-09-07 10:30:00,308.81,309.45,308.71,309.07,18961.0,301.8509,302.4765,301.7531,302.105,18961.0
2022-09-07 10:40:00,309.08,309.19,308.48,308.89,21777.0,302.1148,302.2223,301.5283,301.9291,21777.0
2022-09-07 10:50:00,308.92,309.71,308.77,309.3,22135.0,301.9584,302.7306,301.8118,302.3298,22135.0
2022-09-07 11:00:00,309.35,310.4,309.21,310.3,47768.0,302.3787,303.4051,302.2419,303.3073,47768.0
2022-09-07 11:10:00,310.3,310.94,310.17,310.31,29029.0,303.3073,303.9329,303.1802,303.3171,29029.0
2022-09-07 11:20:00,310.56,311.3,310.39,311.02,26438.0,303.5615,304.2848,303.3953,304.0111,26438.0
2022-09-07 11:30:00,311.01,311.26,310.5,310.53,21127.0,304.0013,304.2457,303.5028,303.5321,21127.0
2022-09-07 11:40:00,310.5,310.89,310.43,310.61,14558.0,303.5028,303.884,303.4344,303.6103,14558.0
2022-09-07 11:50:00,310.42,310.91,310.34,310.72,17611.0,303.4246,303.9036,303.3464,303.7178,17611.0
2022-09-07 12:00:00,310.64,311.21,310.59,310.91,20546.0,303.6397,304.1968,303.5908,303.9036,20546.0
2022-09-07 12:10:00,310.91,311.34,310.76,310.78,9071.0,303.9036,304.3239,303.7569,303.7765,9071.0
2022-09-07 12:20:00,310.85,311.05,310.6,310.81,16021.0,303.8449,304.0404,303.6006,303.8058,16021.0
2022-09-07 12:30:00,310.87,311.53,310.87,311.39,23108.0,303.8645,304.5096,303.8645,304.3727,23108.0
2022-09-07 12:40:00,311.38,311.78,310.91,310.91,18087.0,304.363,304.754,303.9036,303.9036,18087.0
2022-09-07 12:50:00,310.97,311.15,310.8,311.02,23859.0,303.9622,304.1382,303.796,304.0111,23859.0
2022-09-07 13:00:00,311.07,311.15,310.27,310.36,14208.0,304.06,304.1382,303.278,303.366,14208.0
2022-09-07 13:10:00,310.44,310.66,310.18,310.3,9326.0,303.4442,303.6592,303.19,303.3073,9326.0
2022-09-07 13:20:00,310.3,310.4,310.15,310.25,13088.0,303.3073,303.4051,303.1607,303.2584,13088.0
2022-09-07 13:30:00,310.22,310.52,309.91,309.91,23881.0,303.2291,303.5224,302.9261,302.9261,23881.0
2022-09-07 13:40:00,309.73,311.18,309.73,311.17,14396.0,302.7502,304.1675,302.7502,304.1577,14396.0
2022-09-07 13:50:00,311.24,311.51,310.83,310.97,14908.0,304.2261,304.49,303.8254,303.9622,14908.0
2022-09-07 14:00:00,310.88,311.8,310.83,311.21,14264.0,303.8742,304.7735,303.8254,304.1968,14264.0
2022-09-07 14:10:00,311.18,311.37,310.65,310.72,11332.0,304.1675,304.3532,303.6494,303.7178,11332.0
2022-09-07 14:20:00,310.71,311.44,310.64,311.23,18784.0,303.7081,304.4216,303.6397,304.2164,18784.0
2022-09-07 14:30:00,311.17,311.77,311.16,311.47,22378.0,304.1577,304.7442,304.1479,304.4509,22378.0
2022-09-07 14:40:00,311.47,311.77,311.37,311.5,11673.0,304.4509,304.7442,304.3532,304.4803,11673.0
2022-09-07 14:50:00,311.52,311.78,311.24,311.76,20386.0,304.4998,304.754,304.2261,304.7344,20386.0
2022-09-07 15:00:00,311.77,312.29,311.65,311.96,44105.0,304.7442,305.2525,304.6269,304.9299,44105.0
2022-09-07 15:10:00,311.92,312.05,311.76,311.95,21549.0,304.8908,305.0179,304.7344,304.9201,21549.0
2022-09-07 15:20:00,311.83,312.32,311.52,312.31,18687.0,304.8028,305.2818,304.4998,305.272,18687.0
2022-09-07 15:30:00,312.36,312.36,311.57,311.87,23325.0,305.3209,305.3209,304.5487,304.8419,23325.0
2022-09-07 15:40:00,311.85,312.36,311.44,312.36,37521.0,304.8224,305.3209,304.4216,305.3209,37521.0
2022-09-07 15:50:00,312.38,312.4,310.88,311.62,118877.0,305.3404,305.36,303.8742,304.5976,118877.0
2022-09-08 09:30:00,311.95,312.6,310.26,310.81,47240.0,304.9201,305.5555,303.2682,303.8058,47240.0
2022-09-08 09:40:00,310.93,310.93,309.45,309.98,48234.0,303.9231,303.9231,302.4765,302.9945,48234.0
2022-09-08 09:50:00,309.92,311.56,308.73,311.21,40808.0,302.9359,304.5389,301.7727,304.1968,40808.0
2022-09-08 10:00:00,311.07,311.07,308.05,308.83,39079.0,304.06,304.06,301.108,301.8704,39079.0
2022-09-08 10:10:00,308.91,309.62,307.59,309.48,28482.0,301.9486,302.6426,300.6584,302.5058,28482.0
2022-09-08 10:20:00,309.33,310.78,309.15,310.24,34236.0,302.3592,303.7765,302.1832,303.2487,34236.0
2022-09-08 10:30:00,310.41,311.61,310.08,311.57,34480.0,303.4148,304.5878,303.0923,304.5487,34480.0
2022-09-08 10:40:00,311.5,312.09,311.39,311.87,26502.0,304.4803,305.057,304.3727,304.8419,26502.0
2022-09-08 10:50:00,311.92,313.36,311.92,312.99,22042.0,304.8908,306.2984,304.8908,305.9367,22042.0
2022-09-08 11:00:00,313.02,313.57,312.92,313.57,20273.0,305.966,306.5036,305.8683,306.5036,20273.0
2022-09-08 11:10:00,313.61,314.15,313.35,314.07,16870.0,306.5427,307.0706,306.2886,306.9924,16870.0
2022-09-08 11:20:00,314.05,314.16,313.3,313.34,14068.0,306.9728,307.0803,306.2397,306.2788,14068.0
2022-09-08 11:30:00,313.41,313.88,313.25,313.7,11047.0,306.3472,306.8066,306.1908,306.6307,11047.0
2022-09-08 11:40:00,313.59,314.33,313.51,313.77,19492.0,306.5232,307.2465,306.445,306.6991,19492.0
2022-09-08 11:50:00,313.63,313.79,313.29,313.56,11682.0,306.5623,306.7187,306.2299,306.4938,11682.0
2022-09-08 12:00:00,313.63,313.88,311.61,311.75,23411.0,306.5623,306.8066,304.5878,304.7246,23411.0
2022-09-08 12:10:00,311.75,311.83,311.13,311.69,16028.0,304.7246,304.8028,304.1186,304.666,16028.0
2022-09-08 12:20:00,311.73,311.76,310.97,311.72,7396.0,304.7051,304.7344,303.9622,304.6953,7396.0
2022-09-08 12:30:00,311.57,312.42,311.24,312.33,28865.0,304.5487,305.3795,304.2261,305.2916,28865.0
2022-09-08 12:40:00,312.25,312.93,312.1,312.54,14393.0,305.2134,305.878,305.0667,305.4968,14393.0
2022-09-08 12:50:00,312.56,313.21,312.47,312.59,14030.0,305.5164,306.1517,305.4284,305.5457,14030.0
2022-09-08 13:00:00,312.52,312.63,311.58,311.86,11547.0,305.4773,305.5848,304.5585,304.8322,11547.0
2022-09-08 13:10:00,312.11,313.72,312.11,313.63,26826.0,305.0765,306.6502,305.0765,306.5623,26826.0
2022-09-08 13:20:00,313.59,314.04,313.2,313.96,26607.0,306.5232,306.963,306.142,306.8848,26607.0
2022-09-08 13:30:00,313.95,314.06,313.23,313.6,12584.0,306.8751,306.9826,306.1713,306.5329,12584.0
2022-09-08 13:40:00,313.7,314.29,313.7,314.29,15289.0,306.6307,307.2074,306.6307,307.2074,15289.0
2022-09-08 13:50:00,314.21,314.21,312.89,313.71,13270.0,307.1292,307.1292,305.8389,306.6405,13270.0
2022-09-08 14:00:00,313.81,314.07,313.48,313.86,11050.0,306.7382,306.9924,306.4157,306.7871,11050.0
2022-09-08 14:10:00,313.85,314.6,313.8,314.5,12306.0,306.7773,307.5104,306.7284,307.4127,12306.0
2022-09-08 14:20:00,314.42,314.62,314.4,314.47,8363.0,307.3345,307.53,307.3149,307.3833,8363.0
2022-09-08 14:30:00,314.54,315.02,314.47,314.92,15592.0,307.4518,307.9209,307.3833,307.8232,15592.0
2022-09-08 14:40:00,314.84,314.84,313.73,313.88,14168.0,307.745,307.745,306.66,306.8066,14168.0
2022-09-08 14:50:00,313.77,314.06,313.32,313.53,10593.0,306.6991,306.9826,306.2593,306.4645,10593.0
2022-09-08 15:00:00,313.48,313.76,312.98,313.15,16322.0,306.4157,306.6893,305.9269,306.0931,16322.0
2022-09-08 15:10:00,313.2,313.65,312.97,313.45,12296.0,306.142,306.5818,305.9171,306.3863,12296.0
2022-09-08 15:20:00,313.54,313.92,313.45,313.7,15268.0,306.4743,306.8457,306.3863,306.6307,15268.0
2022-09-08 15:30:00,313.73,314.25,313.73,314.05,23265.0,306.66,307.1683,306.66,306.9728,23265.0
2022-09-08 15:40:00,314.09,314.81,314.09,314.56,62615.0,307.0119,307.7157,307.0119,307.4713,62615.0
2022-09-08 15:50:00,314.6,315.73,314.6,315.45,156311.0,307.5104,308.6149,307.5104,308.3413,156311.0
2022-09-09 09:30:00,316.45,317.0,315.22,315.7,83513.0,309.3187,309.8563,308.1164,308.5856,83513.0
2022-09-09 09:40:00,315.75,317.75,315.75,317.06,30935.0,308.6345,310.5894,308.6345,309.915,30935.0
2022-09-09 09:50:00,317.06,318.5,316.77,318.18,57966.0,309.915,311.3225,309.6315,311.0097,57966.0
2022-09-09 10:00:00,318.09,318.2,316.88,317.12,37267.0,310.9218,311.0293,309.739,309.9736,37267.0
2022-09-09 10:10:00,317.11,317.14,316.25,316.58,36233.0,309.9638,309.9932,309.1232,309.4458,36233.0
2022-09-09 10:20:00,316.76,319.14,316.54,319.13,41844.0,309.6217,311.9481,309.4067,311.9383,41844.0
2022-09-09 10:30:00,319.05,319.39,318.53,319.04,35572.0,311.8601,312.1925,311.3518,311.8504,35572.0
2022-09-09 10:40:00,319.08,320.17,318.93,319.43,36916.0,311.8895,312.9549,311.7428,312.2316,36916.0
2022-09-09 10:50:00,319.43,319.7,319.25,319.7,10536.0,312.2316,312.4955,312.0556,312.4955,10536.0
2022-09-09 11:00:00,319.69,319.77,318.86,318.9,18782.0,312.4857,312.5639,311.6744,311.7135,18782.0
2022-09-09 11:10:00,318.91,319.15,318.42,318.71,25195.0,311.7233,311.9579,311.2443,311.5278,25195.0
2022-09-09 11:20:00,318.61,318.67,317.46,318.3,31507.0,311.43,311.4887,310.306,311.127,31507.0
2022-09-09 11:30:00,318.31,319.09,318.26,318.88,11353.0,311.1368,311.8992,311.0879,311.694,11353.0
2022-09-09 11:40:00,318.95,319.01,318.64,318.69,13443.0,311.7624,311.821,311.4594,311.5082,13443.0
2022-09-09 11:50:00,318.57,318.62,318.32,318.33,6486.0,311.3909,311.4398,311.1466,311.1564,6486.0
2022-09-09 12:00:00,318.45,318.45,317.36,317.79,14539.0,311.2737,311.2737,310.2082,310.6285,14539.0
2022-09-09 12:10:00,317.84,317.97,317.25,317.76,10812.0,310.6774,310.8045,310.1007,310.5992,10812.0
2022-09-09 12:20:00,317.75,317.76,317.22,317.32,7262.0,310.5894,310.5992,310.0714,310.1691,7262.0
2022-09-09 12:30:00,317.31,318.03,317.12,317.99,17908.0,310.1593,310.8631,309.9736,310.824,17908.0
2022-09-09 12:40:00,318.01,318.6,317.96,318.53,11278.0,310.8436,311.4203,310.7947,311.3518,11278.0
2022-09-09 12:50:00,318.59,318.82,318.39,318.68,14491.0,311.4105,311.6353,311.215,311.4985,14491.0
2022-09-09 13:00:00,318.73,318.73,317.48,318.26,9037.0,311.5473,311.5473,310.3255,311.0879,9037.0
2022-09-09 13:10:00,318.25,318.48,317.91,318.08,8415.0,311.0782,311.303,310.7458,310.912,8415.0
2022-09-09 13:20:00,318.01,318.05,317.65,317.71,8621.0,310.8436,310.8827,310.4917,310.5503,8621.0
2022-09-09 13:30:00,317.77,317.92,317.39,317.75,9695.0,310.609,310.7556,310.2375,310.5894,9695.0
2022-09-09 13:40:00,317.74,318.14,317.55,318.13,19332.0,310.5797,310.9706,310.3939,310.9609,19332.0
2022-09-09 13:50:00,318.02,318.19,317.9,318.19,8561.0,310.8533,311.0195,310.736,311.0195,8561.0
2022-09-09 14:00:00,318.14,318.26,317.78,317.8,22328.0,310.9706,311.0879,310.6187,310.6383,22328.0
2022-09-09 14:10:00,317.8,317.89,317.46,317.67,19866.0,310.6383,310.7263,310.306,310.5112,19866.0
2022-09-09 14:20:00,317.7,317.7,317.17,317.61,7434.0,310.5406,310.5406,310.0225,310.4526,7434.0
2022-09-09 14:30:00,317.57,317.75,317.48,317.62,12586.0,310.4135,310.5894,310.3255,310.4624,12586.0
2022-09-09 14:40:00,317.61,317.75,317.47,317.64,19558.0,310.4526,310.5894,310.3157,310.4819,19558.0
2022-09-09 14:50:00,317.58,317.7,317.02,317.52,20695.0,310.4233,310.5406,309.8759,310.3646,20695.0
2022-09-09 15:00:00,317.55,317.76,317.29,317.32,17661.0,310.3939,310.5992,310.1398,310.1691,17661.0
2022-09-09 15:10:00,317.35,318.0,317.29,317.98,15625.0,310.1984,310.8338,310.1398,310.8142,15625.0
2022-09-09 15:20:00,318.01,318.31,317.81,317.95,20874.0,310.8436,311.1368,310.6481,310.7849,20874.0
2022-09-09 15:30:00,317.95,318.07,317.61,317.79,29675.0,310.7849,310.9022,310.4526,310.6285,29675.0
2022-09-09 15:40:00,317.84,318.27,317.83,318.16,39670.0,310.6774,311.0977,310.6676,310.9902,39670.0
2022-09-09 15:50:00,318.04,318.07,317.41,317.84,152759.0,310.8729,310.9022,310.2571,310.6774,152759.0
2022-09-12 09:30:00,318.89,320.45,318.0,319.5,46072.0,311.7037,313.2286,310.8338,312.3,46072.0
2022-09-12 09:40:00,319.54,320.1,318.88,320.1,15752.0,312.3391,312.8865,311.694,312.8865,15752.0
2022-09-12 09:50:00,319.98,320.08,316.8,316.99,55570.0,312.7692,312.8669,309.6608,309.8466,55570.0
2022-09-12 10:00:00,317.02,317.55,316.44,317.37,31240.0,309.8759,310.3939,309.3089,310.218,31240.0
2022-09-12 10:10:00,317.31,317.58,316.74,316.99,28575.0,310.1593,310.4233,309.6022,309.8466,28575.0
2022-09-12 10:20:00,316.98,319.51,316.98,318.52,29888.0,309.8368,312.3098,309.8368,311.3421,29888.0
2022-09-12 10:30:00,318.8,318.8,317.33,317.76,27074.0,311.6158,311.6158,310.1789,310.5992,27074.0
2022-09-12 10:40:00,317.76,318.11,317.18,317.77,24549.0,310.5992,310.9413,310.0323,310.609,24549.0
2022-09-12 10:50:00,317.71,318.79,317.56,318.51,25481.0,310.5503,311.606,310.4037,311.3323,25481.0
2022-09-12 11:00:00,318.61,319.24,318.61,319.15,10789.0,311.43,312.0458,311.43,311.9579,10789.0
2022-09-12 11:10:00,319.18,319.18,318.56,318.63,15716.0,311.9872,311.9872,311.3812,311.4496,15716.0
2022-09-12 11:20:00,318.71,318.72,318.09,318.72,21127.0,311.5278,311.5376,310.9218,311.5376,21127.0
2022-09-12 11:30:00,318.73,319.09,318.18,318.35,13330.0,311.5473,311.8992,311.0097,311.1759,13330.0
2022-09-12 11:40:00,318.43,318.43,317.48,317.56,11308.0,311.2541,311.2541,310.3255,310.4037,11308.0
2022-09-12 11:50:00,317.62,317.65,316.6,317.24,18915.0,310.4624,310.4917,309.4653,310.0909,18915.0
2022-09-12 12:00:00,317.37,317.4,316.67,316.68,13523.0,310.218,310.2473,309.5338,309.5435,13523.0
2022-09-12 12:10:00,316.52,317.08,316.5,316.69,10067.0,309.3871,309.9345,309.3676,309.5533,10067.0
2022-09-12 12:20:00,316.64,318.01,316.63,317.5,12713.0,309.5044,310.8436,309.4947,310.3451,12713.0
2022-09-12 12:30:00,317.57,317.82,317.42,317.54,10230.0,310.4135,310.6578,310.2669,310.3842,10230.0
2022-09-12 12:40:00,317.54,318.19,317.47,317.72,9608.0,310.3842,311.0195,310.3157,310.5601,9608.0
2022-09-12 12:50:00,317.68,318.1,317.55,317.91,7126.0,310.521,310.9315,310.3939,310.7458,7126.0
2022-09-12 13:00:00,318.0,318.14,317.72,317.88,14244.0,310.8338,310.9706,310.5601,310.7165,14244.0
2022-09-12 13:10:00,317.81,318.11,317.54,317.65,8835.0,310.6481,310.9413,310.3842,310.4917,8835.0
2022-09-12 13:20:00,317.8,318.33,317.72,318.06,6742.0,310.6383,311.1564,310.5601,310.8924,6742.0
2022-09-12 13:30:00,318.1,318.21,317.82,318.09,6461.0,310.9315,311.0391,310.6578,310.9218,6461.0
2022-09-12 13:40:00,318.11,318.21,317.92,318.13,6415.0,310.9413,311.0391,310.7556,310.9609,6415.0
2022-09-12 13:50:00,318.07,318.3,317.88,317.97,7737.0,310.9022,311.127,310.7165,310.8045,7737.0
2022-09-12 14:00:00,317.96,318.14,317.66,318.02,10540.0,310.7947,310.9706,310.5015,310.8533,10540.0
2022-09-12 14:10:00,318.06,318.22,317.72,317.85,8519.0,310.8924,311.0488,310.5601,310.6872,8519.0
2022-09-12 14:20:00,317.91,318.07,317.44,317.47,11328.0,310.7458,310.9022,310.2864,310.3157,11328.0
2022-09-12 14:30:00,317.46,317.61,317.28,317.38,8013.0,310.306,310.4526,310.13,310.2278,8013.0
2022-09-12 14:40:00,317.39,317.57,317.33,317.33,7127.0,310.2375,310.4135,310.1789,310.1789,7127.0
2022-09-12 14:50:00,317.38,317.38,317.04,317.23,11922.0,310.2278,310.2278,309.8954,310.0811,11922.0
2022-09-12 15:00:00,317.2,317.26,316.95,317.24,9655.0,310.0518,310.1105,309.8075,310.0909,9655.0
2022-09-12 15:10:00,317.08,317.15,316.38,316.69,39780.0,309.9345,310.0029,309.2503,309.5533,39780.0
2022-09-12 15:20:00,316.78,316.78,315.91,316.25,16599.0,309.6413,309.6413,308.7909,309.1232,16599.0
2022-09-12 15:30:00,316.19,316.2,315.02,315.38,54904.0,309.0646,309.0744,307.9209,308.2728,54904.0
2022-09-12 15:40:00,315.37,315.7,315.25,315.45,56586.0,308.2631,308.5856,308.1458,308.3413,56586.0
2022-09-12 15:50:00,315.44,315.82,314.88,315.47,171932.0,308.3315,308.7029,307.7841,308.3608,171932.0
2022-09-13 09:30:00,310.01,312.31,309.57,309.93,55897.0,303.0238,305.272,302.5938,302.9457,55897.0
2022-09-13 09:40:00,310.02,310.62,308.55,309.8,59948.0,303.0336,303.6201,301.5968,302.8186,59948.0
2022-09-13 09:50:00,309.66,309.8,307.04,307.75,35563.0,302.6817,302.8186,300.1208,300.8148,35563.0
2022-09-13 10:00:00,307.66,308.27,306.9,308.1,29748.0,300.7268,301.3231,299.9839,301.1569,29748.0
2022-09-13 10:10:00,308.16,308.56,307.6,308.31,26558.0,301.2155,301.6065,300.6682,301.3622,26558.0
2022-09-13 10:20:00,308.41,309.67,308.4,309.67,18249.0,301.4599,302.6915,301.4501,302.6915,18249.0
2022-09-13 10:30:00,309.43,310.27,309.09,309.87,11869.0,302.4569,303.278,302.1246,302.887,11869.0
2022-09-13 10:40:00,309.92,309.92,308.94,309.01,31826.0,302.9359,302.9359,301.978,302.0464,31826.0
2022-09-13 10:50:00,309.01,309.3,307.77,307.99,40380.0,302.0464,302.3298,300.8343,301.0494,40380.0
2022-09-13 11:00:00,307.88,308.61,307.38,308.61,26257.0,300.9418,301.6554,300.4531,301.6554,26257.0
2022-09-13 11:10:00,308.59,309.05,308.12,308.55,15188.0,301.6358,302.0855,301.1764,301.5968,15188.0
2022-09-13 11:20:00,308.55,308.8,308.13,308.29,17107.0,301.5968,301.8411,301.1862,301.3426,17107.0
2022-09-13 11:30:00,308.19,308.78,307.8,308.78,19700.0,301.2449,301.8216,300.8637,301.8216,19700.0
2022-09-13 11:40:00,308.73,309.03,308.38,308.8,13851.0,301.7727,302.0659,301.4306,301.8411,13851.0
2022-09-13 11:50:00,308.83,308.93,307.91,308.28,16982.0,301.8704,301.9682,300.9712,301.3328,16982.0
2022-09-13 12:00:00,308.24,309.01,308.18,309.01,14666.0,301.2937,302.0464,301.2351,302.0464,14666.0
2022-09-13 12:10:00,309.01,309.72,308.66,309.57,23463.0,302.0464,302.7404,301.7043,302.5938,23463.0
2022-09-13 12:20:00,309.51,309.59,309.15,309.34,7962.0,302.5351,302.6133,302.1832,302.3689,7962.0
2022-09-13 12:30:00,309.18,309.3,308.73,309.15,7734.0,302.2126,302.3298,301.7727,302.1832,7734.0
2022-09-13 12:40:00,309.02,309.02,308.32,308.55,6387.0,302.0562,302.0562,301.3719,301.5968,6387.0
2022-09-13 12:50:00,308.62,308.99,308.61,308.95,9446.0,301.6652,302.0268,301.6554,301.9877,9446.0
2022-09-13 13:00:00,308.92,309.61,308.72,309.43,8836.0,301.9584,302.6329,301.7629,302.4569,8836.0
2022-09-13 13:10:00,309.36,310.04,308.97,309.78,22433.0,302.3885,303.0532,302.0073,302.799,22433.0
2022-09-13 13:20:00,309.77,309.99,309.43,309.88,5529.0,302.7893,303.0043,302.4569,302.8968,5529.0
2022-09-13 13:30:00,309.76,309.85,308.82,308.96,6523.0,302.7795,302.8675,301.8607,301.9975,6523.0
2022-09-13 13:40:00,309.0,309.04,308.55,308.82,6464.0,302.0366,302.0757,301.5968,301.8607,6464.0
2022-09-13 13:50:00,308.86,308.86,308.5,308.66,4369.0,301.8998,301.8998,301.5479,301.7043,4369.0
2022-09-13 14:00:00,308.67,308.67,307.71,307.72,5892.0,301.714,301.714,300.7757,300.7855,5892.0
2022-09-13 14:10:00,307.72,308.78,307.68,308.78,16064.0,300.7855,301.8216,300.7464,301.8216,16064.0
2022-09-13 14:20:00,308.7,308.91,308.15,308.36,28160.0,301.7434,301.9486,301.2058,301.411,28160.0
2022-09-13 14:30:00,308.4,308.61,307.79,307.88,7568.0,301.4501,301.6554,300.8539,300.9418,7568.0
2022-09-13 14:40:00,307.91,308.07,307.58,307.63,8386.0,300.9712,301.1276,300.6486,300.6975,8386.0
2022-09-13 14:50:00,307.69,307.69,306.86,307.25,23704.0,300.7561,300.7561,299.9448,300.326,23704.0
2022-09-13 15:00:00,307.23,307.49,306.93,307.37,12865.0,300.3065,300.5606,300.0133,300.4433,12865.0
2022-09-13 15:10:00,307.47,307.51,306.67,306.71,15343.0,300.5411,300.5802,299.7591,299.7982,15343.0
2022-09-13 15:20:00,306.67,307.02,306.42,306.46,13147.0,299.7591,300.1012,299.5148,299.5538,13147.0
2022-09-13 15:30:00,306.49,306.57,305.16,306.0,30849.0,299.5832,299.6614,298.2831,299.1042,30849.0
2022-09-13 15:40:00,306.06,306.07,304.99,305.68,68891.0,299.1629,299.1726,298.117,298.7914,68891.0
2022-09-13 15:50:00,305.59,306.81,305.59,306.42,163824.0,298.7035,299.896,298.7035,299.5148,163824.0
2022-09-14 09:30:00,307.21,308.84,305.9,306.62,67163.0,300.2869,301.8802,299.0065,299.7102,67163.0
2022-09-14 09:40:00,306.4,307.89,306.4,307.25,23168.0,299.4952,300.9516,299.4952,300.326,23168.0
2022-09-14 09:50:00,307.26,308.83,307.26,308.83,30055.0,300.3358,301.8704,300.3358,301.8704,30055.0
2022-09-14 10:00:00,309.07,309.81,308.95,309.25,36943.0,302.105,302.8284,301.9877,302.281,36943.0
2022-09-14 10:10:00,309.39,309.87,308.54,308.72,60749.0,302.4178,302.887,301.587,301.7629,60749.0
2022-09-14 10:20:00,308.79,308.79,307.86,307.87,39871.0,301.8313,301.8313,300.9223,300.9321,39871.0
2022-09-14 10:30:00,307.75,309.55,307.49,309.33,25348.0,300.8148,302.5742,300.5606,302.3592,25348.0
2022-09-14 10:40:00,309.35,310.24,309.35,309.83,22499.0,302.3787,303.2487,302.3787,302.8479,22499.0
2022-09-14 10:50:00,309.75,311.01,309.75,310.78,16490.0,302.7697,304.0013,302.7697,303.7765,16490.0
2022-09-14 11:00:00,310.86,311.48,310.67,311.02,28171.0,303.8547,304.4607,303.669,304.0111,28171.0
2022-09-14 11:10:00,311.04,311.59,310.84,311.34,32560.0,304.0306,304.5682,303.8351,304.3239,32560.0
2022-09-14 11:20:00,311.37,311.37,309.76,310.08,19735.0,304.3532,304.3532,302.7795,303.0923,19735.0
2022-09-14 11:30:00,309.87,310.23,309.7,310.0,5924.0,302.887,303.2389,302.7208,303.0141,5924.0
2022-09-14 11:40:00,310.01,311.32,309.6,311.09,20528.0,303.0238,304.3043,302.6231,304.0795,20528.0
2022-09-14 11:50:00,311.19,311.58,310.83,311.38,17586.0,304.1773,304.5585,303.8254,304.363,17586.0
2022-09-14 12:00:00,311.38,311.47,311.06,311.26,17425.0,304.363,304.4509,304.0502,304.2457,17425.0
2022-09-14 12:10:00,311.26,311.33,310.71,310.88,16713.0,304.2457,304.3141,303.7081,303.8742,16713.0
2022-09-14 12:20:00,310.97,310.97,310.34,310.54,9640.0,303.9622,303.9622,303.3464,303.5419,9640.0
2022-09-14 12:30:00,310.46,311.34,310.28,311.12,8745.0,303.4637,304.3239,303.2878,304.1088,8745.0
2022-09-14 12:40:00,311.1,311.82,310.52,310.71,16351.0,304.0893,304.7931,303.5224,303.7081,16351.0
2022-09-14 12:50:00,310.92,311.13,310.54,310.54,9071.0,303.9133,304.1186,303.5419,303.5419,9071.0
2022-09-14 13:00:00,310.5,310.63,309.32,309.57,13776.0,303.5028,303.6299,302.3494,302.5938,13776.0
2022-09-14 13:10:00,309.66,309.96,309.25,309.26,8845.0,302.6817,302.975,302.281,302.2908,8845.0
2022-09-14 13:20:00,309.31,309.32,308.81,309.23,9793.0,302.3396,302.3494,301.8509,302.2614,9793.0
2022-09-14 13:30:00,309.19,309.33,308.83,308.96,12689.0,302.2223,302.3592,301.8704,301.9975,12689.0
2022-09-14 13:40:00,309.07,309.16,307.91,308.1,12017.0,302.105,302.193,300.9712,301.1569,12017.0
2022-09-14 13:50:00,308.01,309.06,308.01,308.44,19358.0,301.0689,302.0953,301.0689,301.4892,19358.0
2022-09-14 14:00:00,308.48,308.48,307.94,308.29,6854.0,301.5283,301.5283,301.0005,301.3426,6854.0
2022-09-14 14:10:00,308.2,308.66,308.07,308.66,8692.0,301.2546,301.7043,301.1276,301.7043,8692.0
2022-09-14 14:20:00,308.71,309.04,308.56,308.99,6744.0,301.7531,302.0757,301.6065,302.0268,6744.0
2022-09-14 14:30:00,309.1,309.53,308.99,309.53,8192.0,302.1344,302.5547,302.0268,302.5547,8192.0
2022-09-14 14:40:00,309.54,309.82,309.23,309.41,8820.0,302.5644,302.8381,302.2614,302.4374,8820.0
2022-09-14 14:50:00,309.62,309.65,308.67,308.97,11908.0,302.6426,302.672,301.714,302.0073,11908.0
2022-09-14 15:00:00,308.85,309.51,308.83,309.5,14794.0,301.89,302.5351,301.8704,302.5253,14794.0
2022-09-14 15:10:00,309.54,309.57,308.29,308.91,17822.0,302.5644,302.5938,301.3426,301.9486,17822.0
2022-09-14 15:20:00,308.9,309.44,308.66,308.88,20204.0,301.9389,302.4667,301.7043,301.9193,20204.0
2022-09-14 15:30:00,308.8,309.21,308.44,308.96,22613.0,301.8411,302.2419,301.4892,301.9975,22613.0
2022-09-14 15:40:00,308.9,309.41,308.84,309.0,39097.0,301.9389,302.4374,301.8802,302.0366,39097.0
2022-09-14 15:50:00,309.13,309.99,309.07,309.68,149921.0,302.1637,303.0043,302.105,302.7013,149921.0
2022-09-15 09:30:00,309.71,310.0,307.71,308.38,41890.0,302.7306,303.0141,300.7757,301.4306,41890.0
2022-09-15 09:40:00,308.34,309.24,306.8,306.96,34140.0,301.3915,302.2712,299.8862,300.0426,34140.0
2022-09-15 09:50:00,307.05,307.25,305.75,306.06,55442.0,300.1306,300.326,298.8598,299.1629,55442.0
2022-09-15 10:00:00,306.07,307.69,306.03,306.81,21436.0,299.1726,300.7561,299.1335,299.896,21436.0
2022-09-15 10:10:00,306.83,307.19,306.1,306.1,15236.0,299.9155,300.2674,299.202,299.202,15236.0
2022-09-15 10:20:00,306.14,307.05,306.13,306.26,22175.0,299.2411,300.1306,299.2313,299.3584,22175.0
2022-09-15 10:30:00,306.25,307.65,306.14,307.65,35316.0,299.3486,300.717,299.2411,300.717,35316.0
2022-09-15 10:40:00,307.92,308.7,307.76,308.39,13568.0,300.9809,301.7434,300.8246,301.4404,13568.0
2022-09-15 10:50:00,308.27,308.82,307.72,308.82,24136.0,301.3231,301.8607,300.7855,301.8607,24136.0
2022-09-15 11:00:00,308.88,308.89,307.65,308.02,30018.0,301.9193,301.9291,300.717,301.0787,30018.0
2022-09-15 11:10:00,308.04,308.64,307.8,308.63,10821.0,301.0982,301.6847,300.8637,301.6749,10821.0
2022-09-15 11:20:00,308.61,309.09,308.27,308.66,14068.0,301.6554,302.1246,301.3231,301.7043,14068.0
2022-09-15 11:30:00,308.73,308.9,308.38,308.53,10367.0,301.7727,301.9389,301.4306,301.5772,10367.0
2022-09-15 11:40:00,308.51,308.96,308.39,308.4,14463.0,301.5577,301.9975,301.4404,301.4501,14463.0
2022-09-15 11:50:00,308.4,308.43,307.53,307.68,25600.0,301.4501,301.4795,300.5997,300.7464,25600.0
2022-09-15 12:00:00,307.76,308.13,307.64,307.71,28514.0,300.8246,301.1862,300.7073,300.7757,28514.0
2022-09-15 12:10:00,307.78,309.18,307.69,309.03,13184.0,300.8441,302.2126,300.7561,302.0659,13184.0
2022-09-15 12:20:00,309.03,309.46,309.0,309.25,5041.0,302.0659,302.4862,302.0366,302.281,5041.0
2022-09-15 12:30:00,309.21,310.25,309.21,309.79,13066.0,302.2419,303.2584,302.2419,302.8088,13066.0
2022-09-15 12:40:00,309.78,310.18,309.54,310.06,11891.0,302.799,303.19,302.5644,303.0727,11891.0
2022-09-15 12:50:00,309.93,310.17,309.75,310.0,6404.0,302.9457,303.1802,302.7697,303.0141,6404.0
2022-09-15 13:00:00,310.04,311.2,310.04,311.18,10138.0,303.0532,304.187,303.0532,304.1675,10138.0
2022-09-15 13:10:00,311.18,312.28,311.18,311.98,19075.0,304.1675,305.2427,304.1675,304.9495,19075.0
2022-09-15 13:20:00,311.96,312.23,311.77,311.96,10394.0,304.9299,305.1938,304.7442,304.9299,10394.0
2022-09-15 13:30:00,312.03,312.03,310.93,311.18,9781.0,304.9983,304.9983,303.9231,304.1675,9781.0
2022-09-15 13:40:00,311.4,311.57,310.91,311.17,8319.0,304.3825,304.5487,303.9036,304.1577,8319.0
2022-09-15 13:50:00,311.13,311.48,310.88,311.26,5789.0,304.1186,304.4607,303.8742,304.2457,5789.0
2022-09-15 14:00:00,311.3,311.3,310.49,310.62,13571.0,304.2848,304.2848,303.493,303.6201,13571.0
2022-09-15 14:10:00,310.53,310.88,310.45,310.88,10660.0,303.5321,303.8742,303.4539,303.8742,10660.0
2022-09-15 14:20:00,310.76,310.88,310.47,310.84,8974.0,303.7569,303.8742,303.4735,303.8351,8974.0
2022-09-15 14:30:00,310.84,311.24,310.62,310.99,21949.0,303.8351,304.2261,303.6201,303.9818,21949.0
2022-09-15 14:40:00,310.97,310.97,310.19,310.33,15135.0,303.9622,303.9622,303.1998,303.3366,15135.0
2022-09-15 14:50:00,310.26,310.8,310.03,310.71,22763.0,303.2682,303.796,303.0434,303.7081,22763.0
2022-09-15 15:00:00,310.61,310.89,310.34,310.6,18343.0,303.6103,303.884,303.3464,303.6006,18343.0
2022-09-15 15:10:00,310.53,310.53,309.38,309.38,15134.0,303.5321,303.5321,302.408,302.408,15134.0
2022-09-15 15:20:00,309.44,310.19,309.44,309.91,66115.0,302.4667,303.1998,302.4667,302.9261,66115.0
2022-09-15 15:30:00,309.91,310.1,309.13,309.78,32947.0,302.9261,303.1118,302.1637,302.799,32947.0
2022-09-15 15:40:00,309.69,310.23,309.57,309.94,51166.0,302.7111,303.2389,302.5938,302.9554,51166.0
2022-09-15 15:50:00,309.9,310.24,309.35,309.48,157048.0,302.9163,303.2487,302.3787,302.5058,157048.0
2022-09-16 09:30:00,308.27,308.97,306.73,308.77,576065.0,301.3231,302.0073,299.8178,301.8118,576065.0
2022-09-16 09:40:00,308.81,311.79,308.5,310.72,57010.0,301.8509,304.7637,301.5479,303.7178,57010.0
2022-09-16 09:50:00,310.11,310.67,309.13,309.74,46633.0,303.1216,303.669,302.1637,302.7599,46633.0
2022-09-16 10:00:00,310.13,310.42,308.52,310.1,16052.0,303.1411,303.4246,301.5674,303.1118,16052.0
2022-09-16 10:10:00,310.07,310.14,308.56,308.65,10883.0,303.0825,303.1509,301.6065,301.6945,10883.0
2022-09-16 10:20:00,308.57,308.65,307.75,307.89,13943.0,301.6163,301.6945,300.8148,300.9516,13943.0
2022-09-16 10:30:00,308.0,308.82,307.73,308.48,17338.0,301.0591,301.8607,300.7952,301.5283,17338.0
2022-09-16 10:40:00,308.26,308.63,307.39,307.76,10387.0,301.3133,301.6749,300.4629,300.8246,10387.0
2022-09-16 10:50:00,307.75,308.48,307.16,307.42,12440.0,300.8148,301.5283,300.2381,300.4922,12440.0
2022-09-16 11:00:00,307.48,308.27,307.42,308.0,13837.0,300.5509,301.3231,300.4922,301.0591,13837.0
2022-09-16 11:10:00,307.98,308.51,307.72,308.51,8915.0,301.0396,301.5577,300.7855,301.5577,8915.0
2022-09-16 11:20:00,308.51,308.56,307.88,308.01,11382.0,301.5577,301.6065,300.9418,301.0689,11382.0
2022-09-16 11:30:00,307.9,308.36,307.15,307.22,18960.0,300.9614,301.411,300.2283,300.2967,18960.0
2022-09-16 11:40:00,307.13,307.69,307.12,307.4,14155.0,300.2088,300.7561,300.199,300.4727,14155.0
2022-09-16 11:50:00,307.38,307.75,307.31,307.5,11099.0,300.4531,300.8148,300.3847,300.5704,11099.0
2022-09-16 12:00:00,307.47,307.65,307.03,307.15,10665.0,300.5411,300.717,300.111,300.2283,10665.0
2022-09-16 12:10:00,307.28,307.53,307.16,307.23,9641.0,300.3554,300.5997,300.2381,300.3065,9641.0
2022-09-16 12:20:00,307.16,307.36,307.06,307.25,12870.0,300.2381,300.4336,300.1403,300.326,12870.0
2022-09-16 12:30:00,307.25,307.89,307.24,307.66,9836.0,300.326,300.9516,300.3163,300.7268,9836.0
2022-09-16 12:40:00,307.72,308.16,307.65,308.08,8207.0,300.7855,301.2155,300.717,301.1373,8207.0
2022-09-16 12:50:00,308.03,308.5,307.9,308.28,11162.0,301.0885,301.5479,300.9614,301.3328,11162.0
2022-09-16 13:00:00,308.25,308.52,307.95,308.51,11266.0,301.3035,301.5674,301.0103,301.5577,11266.0
2022-09-16 13:10:00,308.53,308.72,308.36,308.69,22332.0,301.5772,301.7629,301.411,301.7336,22332.0
2022-09-16 13:20:00,308.61,309.13,308.34,309.09,18405.0,301.6554,302.1637,301.3915,302.1246,18405.0
2022-09-16 13:30:00,309.23,309.42,308.79,308.8,15304.0,302.2614,302.4471,301.8313,301.8411,15304.0
2022-09-16 13:40:00,308.85,308.9,308.03,308.22,19090.0,301.89,301.9389,301.0885,301.2742,19090.0
2022-09-16 13:50:00,308.3,308.46,308.13,308.14,26394.0,301.3524,301.5088,301.1862,301.196,26394.0
2022-09-16 14:00:00,308.05,308.93,308.05,308.92,23609.0,301.108,301.9682,301.108,301.9584,23609.0
2022-09-16 14:10:00,308.95,309.44,308.65,309.05,13295.0,301.9877,302.4667,301.6945,302.0855,13295.0
2022-09-16 14:20:00,309.09,310.41,309.08,310.07,22435.0,302.1246,303.4148,302.1148,303.0825,22435.0
2022-09-16 14:30:00,310.04,310.29,309.61,309.89,41967.0,303.0532,303.2975,302.6329,302.9066,41967.0
2022-09-16 14:40:00,309.93,311.16,309.67,311.09,74015.0,302.9457,304.1479,302.6915,304.0795,74015.0
2022-09-16 14:50:00,311.0,311.64,310.91,311.07,23624.0,303.9915,304.6171,303.9036,304.06,23624.0
2022-09-16 15:00:00,311.07,311.45,310.95,311.07,13263.0,304.06,304.4314,303.9427,304.06,13263.0
2022-09-16 15:10:00,310.99,311.19,310.38,310.41,49974.0,303.9818,304.1773,303.3855,303.4148,49974.0
2022-09-16 15:20:00,310.7,311.36,310.7,311.19,15437.0,303.6983,304.3434,303.6983,304.1773,15437.0
2022-09-16 15:30:00,311.24,311.79,310.85,311.71,26550.0,304.2261,304.7637,303.8449,304.6855,26550.0
2022-09-16 15:40:00,311.82,311.96,311.28,311.94,61478.0,304.7931,304.9299,304.2652,304.9104,61478.0
2022-09-16 15:50:00,311.89,311.89,308.64,308.93,371586.0,304.8615,304.8615,301.6847,301.9682,371586.0
2022-09-19 09:30:00,306.48,306.52,299.26,299.95,127031.0,299.5734,299.6125,292.5161,293.1906,127031.0
2022-09-19 09:40:00,300.16,301.11,299.31,300.29,58834.0,293.3958,294.3244,292.565,293.5229,58834.0
2022-09-19 09:50:00,300.53,300.99,300.0,300.65,55391.0,293.7575,294.2071,293.2394,293.8748,55391.0
2022-09-19 10:00:00,300.55,300.55,298.8,299.23,48114.0,293.777,293.777,292.0665,292.4868,48114.0
2022-09-19 10:10:00,299.33,299.61,297.65,298.47,44308.0,292.5845,292.8582,290.9424,291.7439,44308.0
2022-09-19 10:20:00,298.59,299.34,298.15,299.02,37468.0,291.8612,292.5943,291.4311,292.2815,37468.0
2022-09-19 10:30:00,299.01,300.64,299.01,300.44,51403.0,292.2717,293.865,292.2717,293.6695,51403.0
2022-09-19 10:40:00,300.5,301.7,300.5,301.49,58452.0,293.7282,294.9011,293.7282,294.6958,58452.0
2022-09-19 10:50:00,301.5,301.88,301.05,301.5,42406.0,294.7056,295.0771,294.2658,294.7056,42406.0
2022-09-19 11:00:00,301.59,302.39,301.3,301.5,50063.0,294.7936,295.5756,294.5101,294.7056,50063.0
2022-09-19 11:10:00,301.5,303.0,301.4,303.0,21113.0,294.7056,296.1718,294.6079,296.1718,21113.0
2022-09-19 11:20:00,302.89,303.42,302.55,302.94,32233.0,296.0643,296.5824,295.732,296.1132,32233.0
2022-09-19 11:30:00,302.91,302.94,301.5,301.56,21176.0,296.0838,296.1132,294.7056,294.7643,21176.0
2022-09-19 11:40:00,301.65,302.15,301.22,301.96,33745.0,294.8522,295.341,294.4319,295.1553,33745.0
2022-09-19 11:50:00,301.96,302.74,301.87,302.46,13196.0,295.1553,295.9177,295.0673,295.644,13196.0
2022-09-19 12:00:00,302.6,302.83,302.43,302.64,19485.0,295.7808,296.0057,295.6147,295.8199,19485.0
2022-09-19 12:10:00,302.61,302.61,301.81,301.95,16095.0,295.7906,295.7906,295.0086,295.1455,16095.0
2022-09-19 12:20:00,302.08,302.44,301.79,302.32,13597.0,295.2726,295.6244,294.9891,295.5071,13597.0
2022-09-19 12:30:00,302.26,303.14,302.26,302.78,15519.0,295.4485,296.3087,295.4485,295.9568,15519.0
2022-09-19 12:40:00,302.68,302.8,302.37,302.5,14603.0,295.859,295.9763,295.556,295.6831,14603.0
2022-09-19 12:50:00,302.49,303.06,302.49,303.04,11683.0,295.6733,296.2305,295.6733,296.2109,11683.0
2022-09-19 13:00:00,303.06,303.46,302.97,303.34,15112.0,296.2305,296.6215,296.1425,296.5042,15112.0
2022-09-19 13:10:00,303.43,303.47,302.9,303.15,15576.0,296.5921,296.6312,296.0741,296.3184,15576.0
2022-09-19 13:20:00,303.1,303.41,302.92,303.33,12602.0,296.2696,296.5726,296.0936,296.4944,12602.0
2022-09-19 13:30:00,303.38,303.5,302.96,303.5,22833.0,296.5433,296.6606,296.1327,296.6606,22833.0
2022-09-19 13:40:00,303.5,304.75,303.36,304.14,28999.0,296.6606,297.8824,296.5237,297.2861,28999.0
2022-09-19 13:50:00,304.22,304.24,303.41,303.48,10685.0,297.3643,297.3839,296.5726,296.641,10685.0
2022-09-19 14:00:00,303.65,303.76,302.92,303.2,30133.0,296.8072,296.9147,296.0936,296.3673,30133.0
2022-09-19 14:10:00,303.13,303.2,302.51,302.96,44239.0,296.2989,296.3673,295.6929,296.1327,44239.0
2022-09-19 14:20:00,302.98,303.14,302.52,302.99,18471.0,296.1523,296.3087,295.7026,296.162,18471.0
2022-09-19 14:30:00,303.06,303.37,302.72,303.31,21076.0,296.2305,296.5335,295.8981,296.4748,21076.0
2022-09-19 14:40:00,303.34,303.34,302.55,302.56,12684.0,296.5042,296.5042,295.732,295.7417,12684.0
2022-09-19 14:50:00,302.51,303.06,302.49,302.97,15741.0,295.6929,296.2305,295.6733,296.1425,15741.0
2022-09-19 15:00:00,302.98,304.18,302.97,303.57,16888.0,296.1523,297.3252,296.1425,296.729,16888.0
2022-09-19 15:10:00,303.5,304.86,303.5,304.31,49366.0,296.6606,297.9899,296.6606,297.4523,49366.0
2022-09-19 15:20:00,304.28,305.09,304.14,304.77,28222.0,297.423,298.2147,297.2861,297.9019,28222.0
2022-09-19 15:30:00,304.89,305.13,304.5,304.82,24813.0,298.0192,298.2538,297.638,297.9508,24813.0
2022-09-19 15:40:00,304.79,305.33,304.76,305.04,40040.0,297.9215,298.4493,297.8922,298.1658,40040.0
2022-09-19 15:50:00,305.03,305.24,304.59,305.23,143689.0,298.1561,298.3613,297.726,298.3516,143689.0
2022-09-20 09:30:00,303.82,303.82,299.53,299.87,95916.0,296.9733,296.9733,292.78,293.1124,95916.0
2022-09-20 09:40:00,299.79,300.63,299.29,300.34,32818.0,293.0342,293.8552,292.5454,293.5718,32818.0
2022-09-20 09:50:00,300.15,300.99,299.5,300.33,40393.0,293.386,294.2071,292.7507,293.562,40393.0
2022-09-20 10:00:00,300.33,300.41,299.41,300.05,28922.0,293.562,293.6402,292.6627,293.2883,28922.0
2022-09-20 10:10:00,300.08,300.08,298.94,299.75,33449.0,293.3176,293.3176,292.2033,292.9951,33449.0
2022-09-20 10:20:00,299.89,301.21,299.78,300.99,50707.0,293.1319,294.4222,293.0244,294.2071,50707.0
2022-09-20 10:30:00,301.14,301.24,300.5,300.74,23444.0,294.3537,294.4515,293.7282,293.9628,23444.0
2022-09-20 10:40:00,300.73,301.39,300.14,300.92,23126.0,293.953,294.5981,293.3763,294.1387,23126.0
2022-09-20 10:50:00,301.33,301.93,301.12,301.88,12617.0,294.5395,295.1259,294.3342,295.0771,12617.0
2022-09-20 11:00:00,301.88,301.97,301.03,301.87,23562.0,295.0771,295.165,294.2462,295.0673,23562.0
2022-09-20 11:10:00,301.79,302.0,301.24,301.66,15234.0,294.9891,295.1944,294.4515,294.862,15234.0
2022-09-20 11:20:00,301.56,301.56,300.93,301.21,11568.0,294.7643,294.7643,294.1485,294.4222,11568.0
2022-09-20 11:30:00,301.15,301.92,301.15,301.54,13631.0,294.3635,295.1162,294.3635,294.7447,13631.0
2022-09-20 11:40:00,301.65,302.18,301.41,302.17,12938.0,294.8522,295.3703,294.6177,295.3605,12938.0
2022-09-20 11:50:00,302.2,302.48,302.0,302.21,13011.0,295.3898,295.6635,295.1944,295.3996,13011.0
2022-09-20 12:00:00,302.2,302.39,301.94,301.99,13515.0,295.3898,295.5756,295.1357,295.1846,13515.0
2022-09-20 12:10:00,301.98,302.22,301.77,302.22,14167.0,295.1748,295.4094,294.9695,295.4094,14167.0
2022-09-20 12:20:00,302.26,302.56,301.71,301.83,9437.0,295.4485,295.7417,294.9109,295.0282,9437.0
2022-09-20 12:30:00,301.76,301.77,300.85,301.34,14968.0,294.9598,294.9695,294.0703,294.5492,14968.0
2022-09-20 12:40:00,301.29,301.5,301.23,301.29,16152.0,294.5004,294.7056,294.4417,294.5004,16152.0
2022-09-20 12:50:00,301.23,301.6,301.23,301.48,8186.0,294.4417,294.8034,294.4417,294.6861,8186.0
2022-09-20 13:00:00,301.47,301.59,300.93,301.48,28495.0,294.6763,294.7936,294.1485,294.6861,28495.0
2022-09-20 13:10:00,301.47,301.51,301.11,301.5,13328.0,294.6763,294.7154,294.3244,294.7056,13328.0
2022-09-20 13:20:00,301.49,301.66,301.06,301.13,18315.0,294.6958,294.862,294.2755,294.344,18315.0
2022-09-20 13:30:00,301.1,301.13,300.8,301.02,6535.0,294.3146,294.344,294.0214,294.2364,6535.0
2022-09-20 13:40:00,300.99,301.3,300.22,300.41,23167.0,294.2071,294.5101,293.4545,293.6402,23167.0
2022-09-20 13:50:00,300.35,300.48,299.55,299.63,24465.0,293.5815,293.7086,292.7996,292.8778,24465.0
2022-09-20 14:00:00,299.67,300.33,299.67,300.26,26496.0,292.9169,293.562,292.9169,293.4936,26496.0
2022-09-20 14:10:00,300.22,300.32,299.82,300.32,21621.0,293.4545,293.5522,293.0635,293.5522,21621.0
2022-09-20 14:20:00,300.34,300.81,300.33,300.43,15375.0,293.5718,294.0312,293.562,293.6597,15375.0
2022-09-20 14:30:00,300.35,300.43,299.82,299.95,19562.0,293.5815,293.6597,293.0635,293.1906,19562.0
2022-09-20 14:40:00,300.02,300.98,299.53,300.93,17370.0,293.259,294.1973,292.78,294.1485,17370.0
2022-09-20 14:50:00,300.88,301.14,300.71,300.9,12896.0,294.0996,294.3537,293.9334,294.1191,12896.0
2022-09-20 15:00:00,300.81,301.31,300.32,300.62,13327.0,294.0312,294.5199,293.5522,293.8455,13327.0
2022-09-20 15:10:00,300.61,301.37,300.61,301.11,24855.0,293.8357,294.5786,293.8357,294.3244,24855.0
2022-09-20 15:20:00,301.18,301.85,301.11,301.31,31834.0,294.3928,295.0477,294.3244,294.5199,31834.0
2022-09-20 15:30:00,301.33,302.48,300.95,302.18,28361.0,294.5395,295.6635,294.168,295.3703,28361.0
2022-09-20 15:40:00,302.21,302.63,301.82,301.95,38672.0,295.3996,295.8102,295.0184,295.1455,38672.0
2022-09-20 15:50:00,301.86,302.16,301.33,301.73,132142.0,295.0575,295.3508,294.5395,294.9304,132142.0
2022-09-21 09:30:00,301.0,302.07,300.68,300.95,63942.0,294.2169,295.2628,293.9041,294.168,63942.0
2022-09-21 09:40:00,301.09,301.46,300.1,301.06,74981.0,294.3049,294.6665,293.3372,294.2755,74981.0
2022-09-21 09:50:00,301.05,302.6,300.88,302.59,57064.0,294.2658,295.7808,294.0996,295.7711,57064.0
2022-09-21 10:00:00,302.56,304.5,302.45,304.38,36726.0,295.7417,297.638,295.6342,297.5207,36726.0
2022-09-21 10:10:00,304.49,304.53,302.91,303.4,30881.0,297.6282,297.6673,296.0838,296.5628,30881.0
2022-09-21 10:20:00,303.29,303.29,302.53,302.99,27029.0,296.4553,296.4553,295.7124,296.162,27029.0
2022-09-21 10:30:00,303.05,303.05,302.06,302.07,24409.0,296.2207,296.2207,295.253,295.2628,24409.0
2022-09-21 10:40:00,302.07,302.66,301.91,302.26,18431.0,295.2628,295.8395,295.1064,295.4485,18431.0
2022-09-21 10:50:00,302.23,302.87,302.07,302.58,22007.0,295.4192,296.0448,295.2628,295.7613,22007.0
2022-09-21 11:00:00,302.59,302.71,301.94,302.05,14859.0,295.7711,295.8884,295.1357,295.2432,14859.0
2022-09-21 11:10:00,302.13,302.22,301.36,301.63,19668.0,295.3214,295.4094,294.5688,294.8327,19668.0
2022-09-21 11:20:00,301.6,302.15,301.36,301.55,13874.0,294.8034,295.341,294.5688,294.7545,13874.0
2022-09-21 11:30:00,301.49,302.13,301.33,302.12,7538.0,294.6958,295.3214,294.5395,295.3117,7538.0
2022-09-21 11:40:00,302.12,302.46,302.08,302.26,8386.0,295.3117,295.644,295.2726,295.4485,8386.0
2022-09-21 11:50:00,302.32,302.68,302.24,302.42,11282.0,295.5071,295.859,295.4289,295.6049,11282.0
2022-09-21 12:00:00,302.37,302.66,302.31,302.51,10325.0,295.556,295.8395,295.4974,295.6929,10325.0
2022-09-21 12:10:00,302.57,303.12,302.56,302.74,10514.0,295.7515,296.2891,295.7417,295.9177,10514.0
2022-09-21 12:20:00,302.74,302.74,302.16,302.72,10235.0,295.9177,295.9177,295.3508,295.8981,10235.0
2022-09-21 12:30:00,302.66,303.0,302.51,302.51,10971.0,295.8395,296.1718,295.6929,295.6929,10971.0
2022-09-21 12:40:00,302.51,302.77,302.49,302.69,8502.0,295.6929,295.947,295.6733,295.8688,8502.0
2022-09-21 12:50:00,302.68,302.68,302.24,302.25,5805.0,295.859,295.859,295.4289,295.4387,5805.0
2022-09-21 13:00:00,302.2,302.58,302.09,302.16,11476.0,295.3898,295.7613,295.2823,295.3508,11476.0
2022-09-21 13:10:00,302.1,302.46,302.06,302.14,9482.0,295.2921,295.644,295.253,295.3312,9482.0
2022-09-21 13:20:00,301.94,302.1,301.61,301.82,8786.0,295.1357,295.2921,294.8131,295.0184,8786.0
2022-09-21 13:30:00,301.82,301.93,301.51,301.61,5755.0,295.0184,295.1259,294.7154,294.8131,5755.0
2022-09-21 13:40:00,301.71,301.95,301.62,301.72,6431.0,294.9109,295.1455,294.8229,294.9207,6431.0
2022-09-21 13:50:00,301.72,301.85,301.35,301.55,11377.0,294.9207,295.0477,294.559,294.7545,11377.0
2022-09-21 14:00:00,301.37,301.37,299.49,299.94,91131.0,294.5786,294.5786,292.7409,293.1808,91131.0
2022-09-21 14:10:00,299.91,299.91,298.0,298.81,47102.0,293.1515,293.1515,291.2845,292.0762,47102.0
2022-09-21 14:20:00,298.63,300.42,298.62,299.48,30777.0,291.9003,293.65,291.8905,292.7311,30777.0
2022-09-21 14:30:00,299.34,300.95,298.51,300.43,28746.0,292.5943,294.168,291.783,293.6597,28746.0
2022-09-21 14:40:00,300.2,302.37,300.14,300.8,78049.0,293.4349,295.556,293.3763,294.0214,78049.0
2022-09-21 14:50:00,300.88,301.57,300.03,301.21,28180.0,294.0996,294.774,293.2688,294.4222,28180.0
2022-09-21 15:00:00,301.5,301.57,300.47,300.71,35349.0,294.7056,294.774,293.6988,293.9334,35349.0
2022-09-21 15:10:00,300.57,301.44,298.99,300.51,35435.0,293.7966,294.647,292.2522,293.7379,35435.0
2022-09-21 15:20:00,300.38,300.38,298.57,298.73,22112.0,293.6109,293.6109,291.8417,291.998,22112.0
2022-09-21 15:30:00,298.56,299.07,297.07,297.13,52836.0,291.8319,292.3304,290.3755,290.4341,52836.0
2022-09-21 15:40:00,297.05,297.34,296.32,296.76,82543.0,290.3559,290.6394,289.6424,290.0724,82543.0
2022-09-21 15:50:00,296.93,297.84,296.32,296.33,120160.0,290.2386,291.1281,289.6424,289.6521,120160.0
2022-09-22 09:30:00,300.8,303.5,299.96,301.72,195590.0,294.0214,296.6606,293.2003,294.9207,195590.0
2022-09-22 09:40:00,301.65,303.66,300.33,302.55,134595.0,294.8522,296.8169,293.562,295.732,134595.0
2022-09-22 09:50:00,302.55,306.46,302.55,306.3,210871.0,295.732,299.5538,295.732,299.3975,210871.0
2022-09-22 10:00:00,306.3,307.51,303.22,307.06,284654.0,299.3975,300.5802,296.3869,300.1403,284654.0
2022-09-22 10:10:00,306.93,309.58,305.8,306.49,259762.0,300.0133,302.6035,298.9087,299.5832,259762.0
2022-09-22 10:20:00,306.49,308.01,305.71,307.43,97972.0,299.5832,301.0689,298.8208,300.502,97972.0
2022-09-22 10:30:00,307.46,307.69,306.12,306.69,51853.0,300.5313,300.7561,299.2215,299.7787,51853.0
2022-09-22 10:40:00,306.71,308.17,306.28,307.56,84703.0,299.7982,301.2253,299.3779,300.6291,84703.0
2022-09-22 10:50:00,307.47,307.7,306.59,307.15,96719.0,300.5411,300.7659,299.6809,300.2283,96719.0
2022-09-22 11:00:00,307.26,308.27,306.72,307.94,70752.0,300.3358,301.3231,299.808,301.0005,70752.0
2022-09-22 11:10:00,307.93,308.29,307.47,308.15,42674.0,300.9907,301.3426,300.5411,301.2058,42674.0
2022-09-22 11:20:00,307.95,308.5,307.52,308.24,64904.0,301.0103,301.5479,300.59,301.2937,64904.0
2022-09-22 11:30:00,308.33,308.33,306.83,307.39,40574.0,301.3817,301.3817,299.9155,300.4629,40574.0
2022-09-22 11:40:00,307.36,307.73,306.82,307.37,45078.0,300.4336,300.7952,299.9057,300.4433,45078.0
2022-09-22 11:50:00,307.53,308.36,307.32,307.82,30059.0,300.5997,301.411,300.3945,300.8832,30059.0
2022-09-22 12:00:00,307.71,308.84,307.7,308.51,32442.0,300.7757,301.8802,300.7659,301.5577,32442.0
2022-09-22 12:10:00,308.51,308.98,308.15,308.79,36393.0,301.5577,302.0171,301.2058,301.8313,36393.0
2022-09-22 12:20:00,308.84,309.59,308.41,309.13,71092.0,301.8802,302.6133,301.4599,302.1637,71092.0
2022-09-22 12:30:00,309.1,309.37,308.71,308.86,41520.0,302.1344,302.3983,301.7531,301.8998,41520.0
2022-09-22 12:40:00,308.78,309.3,308.62,309.21,26104.0,301.8216,302.3298,301.6652,302.2419,26104.0
2022-09-22 12:50:00,309.13,310.15,309.08,309.11,65440.0,302.1637,303.1607,302.1148,302.1441,65440.0
2022-09-22 13:00:00,309.1,309.31,308.58,308.69,30318.0,302.1344,302.3396,301.6261,301.7336,30318.0
2022-09-22 13:10:00,308.79,309.25,308.16,308.79,61072.0,301.8313,302.281,301.2155,301.8313,61072.0
2022-09-22 13:20:00,308.83,309.5,308.78,309.41,24424.0,301.8704,302.5253,301.8216,302.4374,24424.0
2022-09-22 13:30:00,309.38,309.85,309.14,309.18,24373.0,302.408,302.8675,302.1735,302.2126,24373.0
2022-09-22 13:40:00,309.18,309.49,308.93,309.29,23794.0,302.2126,302.5156,301.9682,302.3201,23794.0
2022-09-22 13:50:00,309.25,309.75,308.96,309.53,45775.0,302.281,302.7697,301.9975,302.5547,45775.0
2022-09-22 14:00:00,309.42,309.71,308.99,309.66,52560.0,302.4471,302.7306,302.0268,302.6817,52560.0
2022-09-22 14:10:00,309.66,310.39,309.6,310.06,67229.0,302.6817,303.3953,302.6231,303.0727,67229.0
2022-09-22 14:20:00,310.1,310.61,309.73,310.22,50290.0,303.1118,303.6103,302.7502,303.2291,50290.0
2022-09-22 14:30:00,310.22,310.99,309.96,310.72,51884.0,303.2291,303.9818,302.975,303.7178,51884.0
2022-09-22 14:40:00,310.64,310.86,309.99,310.23,34774.0,303.6397,303.8547,303.0043,303.2389,34774.0
2022-09-22 14:50:00,310.33,311.4,310.33,311.17,55389.0,303.3366,304.3825,303.3366,304.1577,55389.0
2022-09-22 15:00:00,311.23,311.5,310.79,311.07,40072.0,304.2164,304.4803,303.7863,304.06,40072.0
2022-09-22 15:10:00,311.15,311.67,310.98,311.19,47155.0,304.1382,304.6464,303.972,304.1773,47155.0
2022-09-22 15:20:00,311.17,311.86,310.71,311.81,90686.0,304.1577,304.8322,303.7081,304.7833,90686.0
2022-09-22 15:30:00,311.84,312.61,310.98,311.15,165811.0,304.8126,305.5653,303.972,304.1382,165811.0
2022-09-22 15:40:00,311.13,312.11,311.04,311.98,86042.0,304.1186,305.0765,304.0306,304.9495,86042.0
2022-09-22 15:50:00,312.01,312.07,310.65,310.92,399122.0,304.9788,305.0374,303.6494,303.9133,399122.0
2022-09-23 09:30:00,311.87,312.07,305.12,308.65,193701.0,304.8419,305.0374,298.244,301.6945,193701.0
2022-09-23 09:40:00,308.49,312.94,308.34,312.49,182996.0,301.5381,305.8878,301.3915,305.448,182996.0
2022-09-23 09:50:00,312.33,313.48,310.34,312.52,176247.0,305.2916,306.4157,303.3464,305.4773,176247.0
2022-09-23 10:00:00,312.59,313.48,310.46,313.15,116492.0,305.5457,306.4157,303.4637,306.0931,116492.0
2022-09-23 10:10:00,313.2,314.38,312.97,314.09,115826.0,306.142,307.2954,305.9171,307.0119,115826.0
2022-09-23 10:20:00,314.08,314.14,312.18,313.53,117830.0,307.0021,307.0608,305.1449,306.4645,117830.0
2022-09-23 10:30:00,313.59,315.18,313.5,314.46,151391.0,306.5232,308.0773,306.4352,307.3736,151391.0
2022-09-23 10:40:00,314.29,314.75,312.66,313.16,58042.0,307.2074,307.657,305.6141,306.1029,58042.0
2022-09-23 10:50:00,313.32,313.94,312.2,312.51,112339.0,306.2593,306.8653,305.1645,305.4675,112339.0
2022-09-23 11:00:00,312.51,313.21,312.4,312.77,45314.0,305.4675,306.1517,305.36,305.7217,45314.0
2022-09-23 11:10:00,312.77,312.95,312.41,312.74,47925.0,305.7217,305.8976,305.3698,305.6923,47925.0
2022-09-23 11:20:00,312.67,312.67,311.05,311.18,79631.0,305.6239,305.6239,304.0404,304.1675,79631.0
2022-09-23 11:30:00,311.05,311.57,310.5,311.31,39117.0,304.0404,304.5487,303.5028,304.2946,39117.0
2022-09-23 11:40:00,311.29,312.14,310.86,311.03,61475.0,304.275,305.1058,303.8547,304.0209,61475.0
2022-09-23 11:50:00,311.18,311.37,310.57,310.9,45772.0,304.1675,304.3532,303.5712,303.8938,45772.0
2022-09-23 12:00:00,310.85,311.32,310.11,310.63,48890.0,303.8449,304.3043,303.1216,303.6299,48890.0
2022-09-23 12:10:00,310.57,310.57,309.66,309.87,29555.0,303.5712,303.5712,302.6817,302.887,29555.0
2022-09-23 12:20:00,309.93,310.39,309.51,309.56,36240.0,302.9457,303.3953,302.5351,302.584,36240.0
2022-09-23 12:30:00,309.6,309.91,309.26,309.7,38854.0,302.6231,302.9261,302.2908,302.7208,38854.0
2022-09-23 12:40:00,309.85,310.59,309.6,310.59,40156.0,302.8675,303.5908,302.6231,303.5908,40156.0
2022-09-23 12:50:00,310.53,310.96,310.41,310.91,31696.0,303.5321,303.9524,303.4148,303.9036,31696.0
2022-09-23 13:00:00,310.84,311.18,310.56,310.8,28969.0,303.8351,304.1675,303.5615,303.796,28969.0
2022-09-23 13:10:00,310.81,311.58,310.81,311.17,23429.0,303.8058,304.5585,303.8058,304.1577,23429.0
2022-09-23 13:20:00,311.19,311.33,309.88,310.03,42846.0,304.1773,304.3141,302.8968,303.0434,42846.0
2022-09-23 13:30:00,310.04,310.54,309.63,310.47,21337.0,303.0532,303.5419,302.6524,303.4735,21337.0
2022-09-23 13:40:00,310.5,311.21,310.11,310.69,50753.0,303.5028,304.1968,303.1216,303.6885,50753.0
2022-09-23 13:50:00,310.56,311.08,310.5,310.77,16816.0,303.5615,304.0697,303.5028,303.7667,16816.0
2022-09-23 14:00:00,310.77,311.87,310.76,311.0,40552.0,303.7667,304.8419,303.7569,303.9915,40552.0
2022-09-23 14:10:00,311.06,311.07,310.03,310.76,21701.0,304.0502,304.06,303.0434,303.7569,21701.0
2022-09-23 14:20:00,310.9,311.34,310.42,310.47,31635.0,303.8938,304.3239,303.4246,303.4735,31635.0
2022-09-23 14:30:00,310.37,310.61,309.93,310.25,59249.0,303.3757,303.6103,302.9457,303.2584,59249.0
2022-09-23 14:40:00,310.16,310.84,310.08,310.53,66213.0,303.1705,303.8351,303.0923,303.5321,66213.0
2022-09-23 14:50:00,310.5,310.57,309.7,309.79,57884.0,303.5028,303.5712,302.7208,302.8088,57884.0
2022-09-23 15:00:00,309.7,311.35,309.37,310.97,63396.0,302.7208,304.3337,302.3983,303.9622,63396.0
2022-09-23 15:10:00,311.02,311.92,310.51,311.69,55488.0,304.0111,304.8908,303.5126,304.666,55488.0
2022-09-23 15:20:00,311.67,312.12,310.68,311.16,122705.0,304.6464,305.0863,303.6788,304.1479,122705.0
2022-09-23 15:30:00,311.09,311.3,310.7,311.16,49643.0,304.0795,304.2848,303.6983,304.1479,49643.0
2022-09-23 15:40:00,311.11,312.26,310.89,311.91,91242.0,304.0991,305.2231,303.884,304.881,91242.0
2022-09-23 15:50:00,311.82,311.82,310.64,311.6,254383.0,304.7931,304.7931,303.6397,304.578,254383.0
2022-09-26 09:30:00,308.8,309.0,304.88,306.73,192441.0,301.8411,302.0366,298.0095,299.8178,192441.0
2022-09-26 09:40:00,306.68,309.42,306.65,308.36,54802.0,299.7689,302.4471,299.7396,301.411,54802.0
2022-09-26 09:50:00,308.51,309.0,305.78,306.14,46752.0,301.5577,302.0366,298.8892,299.2411,46752.0
2022-09-26 10:00:00,306.0,307.89,305.75,307.37,47978.0,299.1042,300.9516,298.8598,300.4433,47978.0
2022-09-26 10:10:00,307.49,309.29,306.99,308.72,32717.0,300.5606,302.3201,300.0719,301.7629,32717.0
2022-09-26 10:20:00,308.73,310.24,308.37,309.87,37054.0,301.7727,303.2487,301.4208,302.887,37054.0
2022-09-26 10:30:00,309.87,310.18,309.3,309.72,54756.0,302.887,303.19,302.3298,302.7404,54756.0
2022-09-26 10:40:00,309.76,310.83,309.57,310.18,41866.0,302.7795,303.8254,302.5938,303.19,41866.0
2022-09-26 10:50:00,310.29,311.73,310.29,310.44,38082.0,303.2975,304.7051,303.2975,303.4442,38082.0
2022-09-26 11:00:00,310.34,311.19,309.63,309.92,50595.0,303.3464,304.1773,302.6524,302.9359,50595.0
2022-09-26 11:10:00,309.89,310.43,309.24,310.05,41943.0,302.9066,303.4344,302.2712,303.0629,41943.0
2022-09-26 11:20:00,310.02,310.23,308.84,308.95,35590.0,303.0336,303.2389,301.8802,301.9877,35590.0
2022-09-26 11:30:00,308.99,309.19,308.37,308.93,56056.0,302.0268,302.2223,301.4208,301.9682,56056.0
2022-09-26 11:40:00,308.93,309.26,308.37,308.89,42865.0,301.9682,302.2908,301.4208,301.9291,42865.0
2022-09-26 11:50:00,308.79,309.39,308.52,309.26,24169.0,301.8313,302.4178,301.5674,302.2908,24169.0
2022-09-26 12:00:00,309.36,309.45,308.53,309.13,30517.0,302.3885,302.4765,301.5772,302.1637,30517.0
2022-09-26 12:10:00,309.01,309.08,308.58,308.81,11322.0,302.0464,302.1148,301.6261,301.8509,11322.0
2022-09-26 12:20:00,308.73,308.81,308.5,308.74,29833.0,301.7727,301.8509,301.5479,301.7825,29833.0
2022-09-26 12:30:00,308.75,308.99,307.77,307.84,25371.0,301.7922,302.0268,300.8343,300.9028,25371.0
2022-09-26 12:40:00,307.75,308.71,307.64,308.51,48271.0,300.8148,301.7531,300.7073,301.5577,48271.0
2022-09-26 12:50:00,308.42,309.41,308.42,309.19,34661.0,301.4697,302.4374,301.4697,302.2223,34661.0
2022-09-26 13:00:00,309.2,309.21,308.66,308.84,34550.0,302.2321,302.2419,301.7043,301.8802,34550.0
2022-09-26 13:10:00,308.77,308.84,307.84,308.07,28486.0,301.8118,301.8802,300.9028,301.1276,28486.0
2022-09-26 13:20:00,308.17,308.32,307.51,308.05,27074.0,301.2253,301.3719,300.5802,301.108,27074.0
2022-09-26 13:30:00,308.05,308.7,308.05,308.27,26975.0,301.108,301.7434,301.108,301.3231,26975.0
2022-09-26 13:40:00,308.26,308.91,307.9,308.66,43556.0,301.3133,301.9486,300.9614,301.7043,43556.0
2022-09-26 13:50:00,308.59,309.07,308.28,308.55,45872.0,301.6358,302.105,301.3328,301.5968,45872.0
2022-09-26 14:00:00,308.6,309.34,308.45,309.13,26271.0,301.6456,302.3689,301.499,302.1637,26271.0
2022-09-26 14:10:00,309.22,309.41,309.06,309.14,28964.0,302.2517,302.4374,302.0953,302.1735,28964.0
2022-09-26 14:20:00,309.19,309.2,307.94,308.0,19456.0,302.2223,302.2321,301.0005,301.0591,19456.0
2022-09-26 14:30:00,308.0,308.29,307.56,307.68,62025.0,301.0591,301.3426,300.6291,300.7464,62025.0
2022-09-26 14:40:00,307.75,308.66,307.57,308.32,57588.0,300.8148,301.7043,300.6388,301.3719,57588.0
2022-09-26 14:50:00,308.2,309.1,308.05,308.99,34357.0,301.2546,302.1344,301.108,302.0268,34357.0
2022-09-26 15:00:00,308.99,309.35,308.12,308.48,28489.0,302.0268,302.3787,301.1764,301.5283,28489.0
2022-09-26 15:10:00,308.44,308.59,307.42,308.25,62687.0,301.4892,301.6358,300.4922,301.3035,62687.0
2022-09-26 15:20:00,308.25,308.4,307.97,308.3,66073.0,301.3035,301.4501,301.0298,301.3524,66073.0
2022-09-26 15:30:00,308.31,308.59,308.0,308.19,111476.0,301.3622,301.6358,301.0591,301.2449,111476.0
2022-09-26 15:40:00,308.19,308.78,308.18,308.37,69354.0,301.2449,301.8216,301.2351,301.4208,69354.0
2022-09-26 15:50:00,308.31,309.08,307.48,307.78,468953.0,301.3622,302.1148,300.5509,300.8441,468953.0
2022-09-27 09:30:00,309.15,310.9,308.32,310.06,69045.0,302.1832,303.8938,301.3719,303.0727,69045.0
2022-09-27 09:40:00,309.73,313.01,309.72,311.93,67594.0,302.7502,305.9562,302.7404,304.9006,67594.0
2022-09-27 09:50:00,311.99,312.7,311.52,312.04,46757.0,304.9592,305.6532,304.4998,305.0081,46757.0
2022-09-27 10:00:00,312.04,312.04,310.23,311.07,40542.0,305.0081,305.0081,303.2389,304.06,40542.0
2022-09-27 10:10:00,311.08,311.34,310.14,311.06,18245.0,304.0697,304.3239,303.1509,304.0502,18245.0
2022-09-27 10:20:00,311.17,311.79,310.46,311.02,35088.0,304.1577,304.7637,303.4637,304.0111,35088.0
2022-09-27 10:30:00,311.08,312.14,310.96,311.6,81801.0,304.0697,305.1058,303.9524,304.578,81801.0
2022-09-27 10:40:00,311.54,313.38,311.4,313.38,33419.0,304.5194,306.3179,304.3825,306.3179,33419.0
2022-09-27 10:50:00,313.28,313.95,311.79,311.79,36111.0,306.2202,306.8751,304.7637,304.7637,36111.0
2022-09-27 11:00:00,311.58,311.63,310.54,310.73,30683.0,304.5585,304.6073,303.5419,303.7276,30683.0
2022-09-27 11:10:00,310.99,311.46,310.62,311.0,23889.0,303.9818,304.4412,303.6201,303.9915,23889.0
2022-09-27 11:20:00,310.99,311.25,309.77,310.11,42149.0,303.9818,304.2359,302.7893,303.1216,42149.0
2022-09-27 11:30:00,310.24,310.88,310.2,310.59,21519.0,303.2487,303.8742,303.2096,303.5908,21519.0
2022-09-27 11:40:00,310.59,311.13,310.54,310.66,34371.0,303.5908,304.1186,303.5419,303.6592,34371.0
2022-09-27 11:50:00,310.64,311.22,309.64,309.71,30017.0,303.6397,304.2066,302.6622,302.7306,30017.0
2022-09-27 12:00:00,309.77,310.16,309.39,309.53,33210.0,302.7893,303.1705,302.4178,302.5547,33210.0
2022-09-27 12:10:00,309.54,309.78,308.92,309.13,66437.0,302.5644,302.799,301.9584,302.1637,66437.0
2022-09-27 12:20:00,308.99,309.67,308.85,308.98,41470.0,302.0268,302.6915,301.89,302.0171,41470.0
2022-09-27 12:30:00,309.0,309.78,308.96,309.22,30203.0,302.0366,302.799,301.9975,302.2517,30203.0
2022-09-27 12:40:00,309.23,309.98,309.11,309.75,22479.0,302.2614,302.9945,302.1441,302.7697,22479.0
2022-09-27 12:50:00,309.89,310.0,309.09,309.92,32143.0,302.9066,303.0141,302.1246,302.9359,32143.0
2022-09-27 13:00:00,309.85,310.37,309.5,310.0,35784.0,302.8675,303.3757,302.5253,303.0141,35784.0
2022-09-27 13:10:00,309.99,310.84,309.67,310.48,41092.0,303.0043,303.8351,302.6915,303.4833,41092.0
2022-09-27 13:20:00,310.43,310.79,310.06,310.79,14148.0,303.4344,303.7863,303.0727,303.7863,14148.0
2022-09-27 13:30:00,310.54,311.07,310.51,310.8,18732.0,303.5419,304.06,303.5126,303.796,18732.0
2022-09-27 13:40:00,310.74,310.78,310.01,310.27,22732.0,303.7374,303.7765,303.0238,303.278,22732.0
2022-09-27 13:50:00,310.14,310.36,309.68,310.09,32536.0,303.1509,303.366,302.7013,303.102,32536.0
2022-09-27 14:00:00,309.99,310.79,309.97,310.38,18928.0,303.0043,303.7863,302.9848,303.3855,18928.0
2022-09-27 14:10:00,310.55,310.81,310.25,310.71,18103.0,303.5517,303.8058,303.2584,303.7081,18103.0
2022-09-27 14:20:00,310.66,310.94,310.38,310.66,26302.0,303.6592,303.9329,303.3855,303.6592,26302.0
2022-09-27 14:30:00,310.66,311.52,310.37,311.48,66151.0,303.6592,304.4998,303.3757,304.4607,66151.0
2022-09-27 14:40:00,311.38,312.69,311.35,312.69,39397.0,304.363,305.6435,304.3337,305.6435,39397.0
2022-09-27 14:50:00,312.59,313.14,312.47,313.05,43186.0,305.5457,306.0833,305.4284,305.9953,43186.0
2022-09-27 15:00:00,313.01,313.02,311.9,312.28,30632.0,305.9562,305.966,304.8713,305.2427,30632.0
2022-09-27 15:10:00,312.28,312.28,311.43,311.74,51654.0,305.2427,305.2427,304.4118,304.7149,51654.0
2022-09-27 15:20:00,311.74,312.11,311.25,311.27,55086.0,304.7149,305.0765,304.2359,304.2555,55086.0
2022-09-27 15:30:00,311.22,311.22,309.88,309.92,45183.0,304.2066,304.2066,302.8968,302.9359,45183.0
2022-09-27 15:40:00,309.96,310.9,309.82,310.81,44416.0,302.975,303.8938,302.8381,303.8058,44416.0
2022-09-27 15:50:00,310.7,311.54,310.5,311.11,221308.0,303.6983,304.5194,303.5028,304.0991,221308.0
2022-09-28 09:30:00,333.53,334.0,328.1,333.72,751578.0,326.0138,326.4732,320.7062,326.1995,751578.0
2022-09-28 09:40:00,333.45,336.66,332.55,336.25,607267.0,325.9356,329.0733,325.0559,328.6725,607267.0
2022-09-28 09:50:00,335.93,337.0,333.77,333.98,305887.0,328.3597,329.4056,326.2484,326.4537,305887.0
2022-09-28 10:00:00,333.98,336.0,332.58,333.01,216247.0,326.4537,328.4282,325.0852,325.5055,216247.0
2022-09-28 10:10:00,333.22,335.76,332.75,333.1,222065.0,325.7108,328.1936,325.2514,325.5935,222065.0
2022-09-28 10:20:00,333.0,338.44,332.82,336.0,254643.0,325.4958,330.8132,325.3198,328.4282,254643.0
2022-09-28 10:30:00,335.92,340.62,335.78,339.06,318133.0,328.35,332.944,328.2131,331.4192,318133.0
2022-09-28 10:40:00,339.06,339.07,337.06,338.42,146442.0,331.4192,331.429,329.4643,330.7936,146442.0
2022-09-28 10:50:00,338.29,338.98,337.0,338.05,121030.0,330.6666,331.341,329.4056,330.432,121030.0
2022-09-28 11:00:00,338.1,338.59,336.66,336.89,124739.0,330.4808,330.9598,329.0733,329.2981,124739.0
2022-09-28 11:10:00,337.02,338.4,337.02,338.19,103130.0,329.4252,330.7741,329.4252,330.5688,103130.0
2022-09-28 11:20:00,338.31,341.7,338.25,339.62,264543.0,330.6861,333.9997,330.6275,331.9666,264543.0
2022-09-28 11:30:00,339.9,340.21,338.82,339.21,127323.0,332.2403,332.5433,331.1846,331.5658,127323.0
2022-09-28 11:40:00,339.35,340.0,337.02,337.25,185317.0,331.7027,332.338,329.4252,329.65,185317.0
2022-09-28 11:50:00,337.25,338.88,336.67,338.48,115471.0,329.65,331.2433,329.0831,330.8523,115471.0
2022-09-28 12:00:00,338.57,339.59,337.41,337.6,89861.0,330.9402,331.9373,329.8064,329.9921,89861.0
2022-09-28 12:10:00,337.59,337.66,336.31,336.5,88100.0,329.9823,330.0507,328.7312,328.9169,88100.0
2022-09-28 12:20:00,336.5,336.95,336.12,336.39,90080.0,328.9169,329.3567,328.5455,328.8094,90080.0
2022-09-28 12:30:00,336.44,337.28,335.88,336.15,69949.0,328.8582,329.6793,328.3109,328.5748,69949.0
2022-09-28 12:40:00,336.27,336.99,335.62,336.18,47034.0,328.6921,329.3958,328.0567,328.6041,47034.0
2022-09-28 12:50:00,336.12,336.87,335.91,336.35,66033.0,328.5455,329.2786,328.3402,328.7703,66033.0
2022-09-28 13:00:00,336.4,336.47,335.66,336.0,58693.0,328.8191,328.8876,328.0958,328.4282,58693.0
2022-09-28 13:10:00,335.97,336.4,335.2,336.12,68900.0,328.3988,328.8191,327.6462,328.5455,68900.0
2022-09-28 13:20:00,336.12,336.3,334.76,335.31,97383.0,328.5455,328.7214,327.2161,327.7537,97383.0
2022-09-28 13:30:00,335.26,335.39,334.25,334.76,51461.0,327.7048,327.8319,326.7176,327.2161,51461.0
2022-09-28 13:40:00,334.83,334.83,332.52,332.62,73291.0,327.2845,327.2845,325.0266,325.1243,73291.0
2022-09-28 13:50:00,332.69,332.88,332.15,332.25,60420.0,325.1927,325.3785,324.6649,324.7627,60420.0
2022-09-28 14:00:00,332.29,333.71,332.28,333.29,52428.0,324.8018,326.1898,324.792,325.7792,52428.0
2022-09-28 14:10:00,333.25,333.45,332.5,333.16,45562.0,325.7401,325.9356,325.007,325.6522,45562.0
2022-09-28 14:20:00,333.18,333.39,332.38,332.88,59654.0,325.6717,325.877,324.8897,325.3785,59654.0
2022-09-28 14:30:00,332.86,333.44,332.39,332.49,45079.0,325.3589,325.9258,324.8995,324.9973,45079.0
2022-09-28 14:40:00,332.41,332.67,331.85,332.52,59411.0,324.9191,325.1732,324.3717,325.0266,59411.0
2022-09-28 14:50:00,332.59,332.81,332.08,332.34,43784.0,325.095,325.31,324.5965,324.8506,43784.0
2022-09-28 15:00:00,332.34,333.96,332.26,333.4,66021.0,324.8506,326.4341,324.7724,325.8867,66021.0
2022-09-28 15:10:00,333.4,333.4,332.54,332.73,112992.0,325.8867,325.8867,325.0461,325.2318,112992.0
2022-09-28 15:20:00,332.81,334.0,332.65,333.47,82072.0,325.31,326.4732,325.1537,325.9552,82072.0
2022-09-28 15:30:00,333.48,334.55,333.47,333.89,92329.0,325.9649,327.0108,325.9552,326.3657,92329.0
2022-09-28 15:40:00,333.8,336.04,333.79,335.89,166211.0,326.2777,328.4673,326.268,328.3206,166211.0
2022-09-28 15:50:00,335.9,335.9,333.98,334.16,399487.0,328.3304,328.3304,326.4537,326.6296,399487.0
2022-09-29 09:30:00,333.97,334.68,329.13,329.92,196823.0,326.4439,327.1379,321.713,322.4852,196823.0
2022-09-29 09:40:00,329.91,333.1,329.31,332.76,135294.0,322.4754,325.5935,321.8889,325.2612,135294.0
2022-09-29 09:50:00,332.68,334.0,331.61,331.9,98845.0,325.183,326.4732,324.1371,324.4206,98845.0
2022-09-29 10:00:00,331.75,331.8,327.56,330.24,118454.0,324.2739,324.3228,320.1784,322.798,118454.0
2022-09-29 10:10:00,330.27,331.28,328.7,328.94,126836.0,322.8273,323.8145,321.2927,321.5273,126836.0
2022-09-29 10:20:00,328.95,331.57,328.95,330.42,106127.0,321.537,324.098,321.537,322.9739,106127.0
2022-09-29 10:30:00,330.41,330.47,328.72,328.95,77007.0,322.9641,323.0228,321.3122,321.537,77007.0
2022-09-29 10:40:00,328.85,330.3,328.48,328.9,66294.0,321.4393,322.8566,321.0776,321.4882,66294.0
2022-09-29 10:50:00,328.9,330.43,328.55,329.52,58014.0,321.4882,322.9837,321.146,322.0942,58014.0
2022-09-29 11:00:00,329.4,330.51,328.81,330.02,49753.0,321.9769,323.0619,321.4002,322.5829,49753.0
2022-09-29 11:10:00,330.07,330.57,328.98,329.67,53957.0,322.6318,323.1205,321.5664,322.2408,53957.0
2022-09-29 11:20:00,329.63,329.64,328.5,329.38,59594.0,322.2017,322.2115,321.0972,321.9573,59594.0
2022-09-29 11:30:00,329.37,329.74,328.75,329.31,50997.0,321.9476,322.3092,321.3415,321.8889,50997.0
2022-09-29 11:40:00,329.04,330.62,328.82,330.45,32588.0,321.625,323.1694,321.41,323.0032,32588.0
2022-09-29 11:50:00,330.5,331.7,330.24,330.75,34943.0,323.0521,324.2251,322.798,323.2965,34943.0
2022-09-29 12:00:00,330.62,330.77,329.85,330.06,24873.0,323.1694,323.316,322.4167,322.622,24873.0
2022-09-29 12:10:00,330.05,330.66,329.72,329.89,33134.0,322.6122,323.2085,322.2897,322.4558,33134.0
2022-09-29 12:20:00,329.87,330.45,329.76,330.32,54098.0,322.4363,323.0032,322.3288,322.8762,54098.0
2022-09-29 12:30:00,330.32,330.97,330.26,330.75,20294.0,322.8762,323.5115,322.8175,323.2965,20294.0
2022-09-29 12:40:00,330.63,331.43,330.31,331.21,32451.0,323.1792,323.9611,322.8664,323.7461,32451.0
2022-09-29 12:50:00,331.11,331.21,330.04,330.04,32925.0,323.6484,323.7461,322.6025,322.6025,32925.0
2022-09-29 13:00:00,330.16,330.66,329.76,330.42,29245.0,322.7198,323.2085,322.3288,322.9739,29245.0
2022-09-29 13:10:00,330.33,330.85,330.25,330.42,31792.0,322.8859,323.3942,322.8077,322.9739,31792.0
2022-09-29 13:20:00,330.34,330.57,329.9,330.15,35364.0,322.8957,323.1205,322.4656,322.71,35364.0
2022-09-29 13:30:00,330.04,330.58,329.8,330.42,24125.0,322.6025,323.1303,322.3679,322.9739,24125.0
2022-09-29 13:40:00,330.38,331.06,330.25,330.9,27355.0,322.9348,323.5995,322.8077,323.4431,27355.0
2022-09-29 13:50:00,330.75,330.95,329.2,329.31,35890.0,323.2965,323.492,321.7814,321.8889,35890.0
2022-09-29 14:00:00,329.07,329.16,328.39,328.7,45687.0,321.6543,321.7423,320.9897,321.2927,45687.0
2022-09-29 14:10:00,328.7,329.15,328.16,328.16,30046.0,321.2927,321.7325,320.7648,320.7648,30046.0
2022-09-29 14:20:00,328.19,329.08,328.03,328.87,25405.0,320.7942,321.6641,320.6378,321.4588,25405.0
2022-09-29 14:30:00,328.87,328.94,328.25,328.47,23451.0,321.4588,321.5273,320.8528,321.0678,23451.0
2022-09-29 14:40:00,328.46,328.61,327.67,327.92,34562.0,321.0581,321.2047,320.2859,320.5302,34562.0
2022-09-29 14:50:00,327.79,328.3,327.27,327.5,44661.0,320.4032,320.9017,319.8949,320.1197,44661.0
2022-09-29 15:00:00,327.42,328.54,327.35,327.9,40143.0,320.0415,321.1363,319.9731,320.5107,40143.0
2022-09-29 15:10:00,327.94,328.51,327.5,328.51,27335.0,320.5498,321.1069,320.1197,321.1069,27335.0
2022-09-29 15:20:00,328.54,329.65,328.45,328.57,55409.0,321.1363,322.2213,321.0483,321.1656,55409.0
2022-09-29 15:30:00,328.47,329.86,328.46,329.32,54468.0,321.0678,322.4265,321.0581,321.8987,54468.0
2022-09-29 15:40:00,329.41,330.32,329.16,330.08,62122.0,321.9867,322.8762,321.7423,322.6416,62122.0
2022-09-29 15:50:00,330.15,330.75,329.72,330.08,163431.0,322.71,323.2965,322.2897,322.6416,163431.0
2022-09-30 09:30:00,327.15,329.51,323.88,325.5,141717.0,319.7776,322.0844,316.5813,318.1648,141717.0
2022-09-30 09:40:00,325.49,327.29,324.62,324.87,64809.0,318.155,319.9144,317.3046,317.549,64809.0
2022-09-30 09:50:00,324.6,326.41,324.2,325.92,87390.0,317.2851,319.0543,316.8941,318.5753,87390.0
2022-09-30 10:00:00,325.91,326.52,323.03,323.38,69167.0,318.5655,319.1618,315.7504,316.0926,69167.0
2022-09-30 10:10:00,323.18,324.34,322.42,323.38,53418.0,315.8971,317.0309,315.1542,316.0926,53418.0
2022-09-30 10:20:00,323.24,324.77,322.95,324.77,45970.0,315.9557,317.4512,315.6722,317.4512,45970.0
2022-09-30 10:30:00,324.74,326.0,324.56,325.64,51562.0,317.4219,318.6535,317.246,318.3016,51562.0
2022-09-30 10:40:00,325.52,326.08,324.36,324.37,45285.0,318.1843,318.7317,317.0505,317.0602,45285.0
2022-09-30 10:50:00,324.52,325.28,324.24,324.53,47994.0,317.2069,317.9497,316.9332,317.2166,47994.0
2022-09-30 11:00:00,324.55,325.11,323.77,325.03,66032.0,317.2362,317.7836,316.4738,317.7054,66032.0
2022-09-30 11:10:00,325.03,326.06,324.77,324.78,60395.0,317.7054,318.7122,317.4512,317.461,60395.0
2022-09-30 11:20:00,324.87,325.93,324.34,325.59,67881.0,317.549,318.5851,317.0309,318.2527,67881.0
2022-09-30 11:30:00,325.48,326.55,325.14,325.29,48643.0,318.1452,319.1911,317.8129,317.9595,48643.0
2022-09-30 11:40:00,325.28,325.5,324.13,324.32,36382.0,317.9497,318.1648,316.8257,317.0114,36382.0
2022-09-30 11:50:00,324.24,325.1,324.11,324.73,26845.0,316.9332,317.7738,316.8061,317.4121,26845.0
2022-09-30 12:00:00,324.71,324.98,323.89,324.36,24875.0,317.3926,317.6565,316.5911,317.0505,24875.0
2022-09-30 12:10:00,324.19,326.32,323.52,325.54,56381.0,316.8843,318.9663,316.2294,318.2039,56381.0
2022-09-30 12:20:00,325.64,326.25,325.33,326.06,25500.0,318.3016,318.8979,317.9986,318.7122,25500.0
2022-09-30 12:30:00,326.17,326.9,326.08,326.85,25667.0,318.8197,319.5332,318.7317,319.4844,25667.0
2022-09-30 12:40:00,326.8,327.44,325.61,325.61,39815.0,319.4355,320.0611,318.2723,318.2723,39815.0
2022-09-30 12:50:00,325.69,325.86,325.31,325.62,17891.0,318.3505,318.5167,317.9791,318.2821,17891.0
2022-09-30 13:00:00,325.61,325.68,324.63,325.04,27266.0,318.2723,318.3407,317.3144,317.7151,27266.0
2022-09-30 13:10:00,324.87,325.55,324.63,325.09,31415.0,317.549,318.2137,317.3144,317.764,31415.0
2022-09-30 13:20:00,325.09,325.69,324.83,325.36,24761.0,317.764,318.3505,317.5099,318.0279,24761.0
2022-09-30 13:30:00,325.35,325.69,324.88,325.48,33615.0,318.0182,318.3505,317.5587,318.1452,33615.0
2022-09-30 13:40:00,325.44,325.88,325.11,325.24,27305.0,318.1061,318.5362,317.7836,317.9106,27305.0
2022-09-30 13:50:00,325.3,326.08,325.08,325.25,32391.0,317.9693,318.7317,317.7542,317.9204,32391.0
2022-09-30 14:00:00,325.19,325.58,324.62,325.33,35067.0,317.8618,318.243,317.3046,317.9986,35067.0
2022-09-30 14:10:00,325.25,326.11,325.16,325.69,29731.0,317.9204,318.761,317.8324,318.3505,29731.0
2022-09-30 14:20:00,325.73,326.04,324.83,324.83,25405.0,318.3896,318.6926,317.5099,317.5099,25405.0
2022-09-30 14:30:00,324.99,325.47,324.66,324.8,25993.0,317.6663,318.1355,317.3437,317.4806,25993.0
2022-09-30 14:40:00,324.89,325.04,323.91,324.82,49294.0,317.5685,317.7151,316.6106,317.5001,49294.0
2022-09-30 14:50:00,324.72,325.14,324.38,324.75,56140.0,317.4024,317.8129,317.07,317.4317,56140.0
2022-09-30 15:00:00,324.78,326.0,324.62,325.48,38449.0,317.461,318.6535,317.3046,318.1452,38449.0
2022-09-30 15:10:00,325.47,326.12,324.97,325.71,35432.0,318.1355,318.7708,317.6467,318.37,35432.0
2022-09-30 15:20:00,325.75,325.91,324.8,325.5,46895.0,318.4091,318.5655,317.4806,318.1648,46895.0
2022-09-30 15:30:00,325.61,326.12,324.9,325.41,57596.0,318.2723,318.7708,317.5783,318.0768,57596.0
2022-09-30 15:40:00,325.43,326.18,325.42,325.8,77227.0,318.0964,318.8295,318.0866,318.458,77227.0
2022-09-30 15:50:00,325.58,325.6,323.21,323.57,432150.0,318.243,318.2625,315.9264,316.2783,432150.0
2022-10-03 09:30:00,325.99,328.63,324.41,328.22,104093.0,318.6437,321.2242,317.0993,320.8235,104093.0
2022-10-03 09:40:00,328.39,329.35,325.19,325.53,71687.0,320.9897,321.928,317.8618,318.1941,71687.0
2022-10-03 09:50:00,325.18,325.64,323.16,323.84,46467.0,317.852,318.3016,315.8775,316.5422,46467.0
2022-10-03 10:00:00,323.96,325.24,322.78,323.51,42531.0,316.6595,317.9106,315.5061,316.2196,42531.0
2022-10-03 10:10:00,323.87,324.42,322.5,323.18,38650.0,316.5715,317.1091,315.2324,315.8971,38650.0
2022-10-03 10:20:00,323.52,324.0,322.61,322.62,43096.0,316.2294,316.6986,315.3399,315.3497,43096.0
2022-10-03 10:30:00,322.6,323.47,321.77,321.84,49463.0,315.3301,316.1805,314.5188,314.5873,49463.0
2022-10-03 10:40:00,322.02,323.29,321.78,323.08,54669.0,314.7632,316.0046,314.5286,315.7993,54669.0
2022-10-03 10:50:00,323.09,323.09,321.71,321.75,21814.0,315.8091,315.8091,314.4602,314.4993,21814.0
2022-10-03 11:00:00,321.79,322.23,320.92,321.3,28466.0,314.5384,314.9685,313.688,314.0594,28466.0
2022-10-03 11:10:00,321.4,321.77,320.56,320.72,24364.0,314.1572,314.5188,313.3361,313.4925,24364.0
2022-10-03 11:20:00,320.62,320.67,319.41,320.11,55368.0,313.3947,313.4436,312.212,312.8962,55368.0
2022-10-03 11:30:00,320.15,321.06,319.65,320.34,31222.0,312.9353,313.8248,312.4466,313.1211,31222.0
2022-10-03 11:40:00,320.47,320.82,319.24,319.71,48467.0,313.2481,313.5902,312.0458,312.5053,48467.0
2022-10-03 11:50:00,319.71,319.75,318.13,318.37,57085.0,312.5053,312.5444,310.9609,311.1955,57085.0
2022-10-03 12:00:00,318.45,319.09,318.38,318.78,42132.0,311.2737,311.8992,311.2052,311.5962,42132.0
2022-10-03 12:10:00,318.85,320.38,318.36,320.12,65975.0,311.6646,313.1602,311.1857,312.906,65975.0
2022-10-03 12:20:00,320.11,320.18,318.07,318.1,46657.0,312.8962,312.9647,310.9022,310.9315,46657.0
2022-10-03 12:30:00,318.12,318.31,317.57,318.02,20164.0,310.9511,311.1368,310.4135,310.8533,20164.0
2022-10-03 12:40:00,318.18,318.68,317.7,317.72,22491.0,311.0097,311.4985,310.5406,310.5601,22491.0
2022-10-03 12:50:00,317.72,318.13,317.05,318.13,66297.0,310.5601,310.9609,309.9052,310.9609,66297.0
2022-10-03 13:00:00,318.22,318.74,317.46,318.43,22131.0,311.0488,311.5571,310.306,311.2541,22131.0
2022-10-03 13:10:00,318.36,319.3,318.08,318.55,23295.0,311.1857,312.1045,310.912,311.3714,23295.0
2022-10-03 13:20:00,318.44,319.34,318.23,318.34,22380.0,311.2639,312.1436,311.0586,311.1661,22380.0
2022-10-03 13:30:00,318.38,318.83,317.95,318.27,22870.0,311.2052,311.6451,310.7849,311.0977,22870.0
2022-10-03 13:40:00,318.21,318.42,317.74,318.13,29426.0,311.0391,311.2443,310.5797,310.9609,29426.0
2022-10-03 13:50:00,318.12,318.44,317.57,317.91,18119.0,310.9511,311.2639,310.4135,310.7458,18119.0
2022-10-03 14:00:00,317.78,318.73,317.78,318.51,23966.0,310.6187,311.5473,310.6187,311.3323,23966.0
2022-10-03 14:10:00,318.45,318.86,318.09,318.41,25554.0,311.2737,311.6744,310.9218,311.2346,25554.0
2022-10-03 14:20:00,318.5,320.0,318.28,320.0,45506.0,311.3225,312.7887,311.1075,312.7887,45506.0
2022-10-03 14:30:00,319.98,320.43,319.3,320.32,33926.0,312.7692,313.209,312.1045,313.1015,33926.0
2022-10-03 14:40:00,320.32,321.34,320.24,321.34,36706.0,313.1015,314.0985,313.0233,314.0985,36706.0
2022-10-03 14:50:00,321.39,322.12,321.27,321.84,47803.0,314.1474,314.8609,314.0301,314.5873,47803.0
2022-10-03 15:00:00,321.69,322.82,321.69,322.8,45676.0,314.4406,315.5452,314.4406,315.5256,45676.0
2022-10-03 15:10:00,322.74,322.75,321.46,322.24,44705.0,315.467,315.4767,314.2158,314.9782,44705.0
2022-10-03 15:20:00,322.24,323.03,322.09,322.81,48981.0,314.9782,315.7504,314.8316,315.5354,48981.0
2022-10-03 15:30:00,322.77,323.13,322.32,322.87,40254.0,315.4963,315.8482,315.0564,315.594,40254.0
2022-10-03 15:40:00,322.93,323.21,321.95,322.0,102293.0,315.6527,315.9264,314.6948,314.7437,102293.0
2022-10-03 15:50:00,321.92,322.14,321.06,321.74,153207.0,314.6655,314.8805,313.8248,314.4895,153207.0
2022-10-04 09:30:00,322.18,326.99,321.78,326.46,119368.0,314.9196,319.6212,314.5286,319.1031,119368.0
2022-10-04 09:40:00,326.43,327.33,324.03,324.45,80713.0,319.0738,319.9535,316.7279,317.1384,80713.0
2022-10-04 09:50:00,324.6,325.96,324.38,325.77,48658.0,317.2851,318.6144,317.07,318.4287,48658.0
2022-10-04 10:00:00,325.95,326.81,324.67,325.43,52636.0,318.6046,319.4453,317.3535,318.0964,52636.0
2022-10-04 10:10:00,325.44,326.02,324.18,324.48,22467.0,318.1061,318.6731,316.8745,317.1678,22467.0
2022-10-04 10:20:00,324.49,325.26,323.92,324.91,35086.0,317.1775,317.9302,316.6204,317.5881,35086.0
2022-10-04 10:30:00,325.24,325.92,324.97,325.34,23820.0,317.9106,318.5753,317.6467,318.0084,23820.0
2022-10-04 10:40:00,325.45,325.86,324.77,325.35,29458.0,318.1159,318.5167,317.4512,318.0182,29458.0
2022-10-04 10:50:00,325.26,326.43,324.64,326.13,32274.0,317.9302,319.0738,317.3242,318.7806,32274.0
2022-10-04 11:00:00,326.38,327.42,326.24,327.14,29212.0,319.0249,320.0415,318.8881,319.7678,29212.0
2022-10-04 11:10:00,327.16,327.87,326.47,327.22,32276.0,319.7874,320.4814,319.1129,319.846,32276.0
2022-10-04 11:20:00,327.38,328.45,327.0,327.78,33541.0,320.0024,321.0483,319.631,320.3934,33541.0
2022-10-04 11:30:00,327.84,328.28,327.14,327.94,23045.0,320.452,320.8821,319.7678,320.5498,23045.0
2022-10-04 11:40:00,327.86,328.44,327.31,327.42,24694.0,320.4716,321.0385,319.934,320.0415,24694.0
2022-10-04 11:50:00,327.41,327.84,326.52,327.14,32661.0,320.0317,320.452,319.1618,319.7678,32661.0
2022-10-04 12:00:00,327.19,327.44,326.79,327.44,12469.0,319.8167,320.0611,319.4257,320.0611,12469.0
2022-10-04 12:10:00,327.25,328.3,327.25,328.13,20927.0,319.8753,320.9017,319.8753,320.7355,20927.0
2022-10-04 12:20:00,328.31,328.87,328.0,328.75,19574.0,320.9115,321.4588,320.6084,321.3415,19574.0
2022-10-04 12:30:00,328.74,329.13,328.52,328.53,15739.0,321.3318,321.713,321.1167,321.1265,15739.0
2022-10-04 12:40:00,328.47,328.58,327.76,328.09,16393.0,321.0678,321.1754,320.3738,320.6964,16393.0
2022-10-04 12:50:00,327.97,328.42,327.52,327.84,18688.0,320.5791,321.019,320.1393,320.452,18688.0
2022-10-04 13:00:00,327.81,327.81,326.81,326.9,11151.0,320.4227,320.4227,319.4453,319.5332,11151.0
2022-10-04 13:10:00,326.88,327.23,326.33,326.33,10648.0,319.5137,319.8558,318.9761,318.9761,10648.0
2022-10-04 13:20:00,326.26,326.89,326.06,326.86,23301.0,318.9077,319.5235,318.7122,319.4941,23301.0
2022-10-04 13:30:00,326.9,327.09,326.43,326.44,8430.0,319.5332,319.7189,319.0738,319.0836,8430.0
2022-10-04 13:40:00,326.39,326.82,326.31,326.58,10251.0,319.0347,319.455,318.9565,319.2204,10251.0
2022-10-04 13:50:00,326.65,327.68,326.41,327.43,13115.0,319.2889,320.2957,319.0543,320.0513,13115.0
2022-10-04 14:00:00,327.54,328.84,327.54,328.84,15408.0,320.1588,321.4295,320.1588,321.4295,15408.0
2022-10-04 14:10:00,328.84,329.08,328.2,328.24,34788.0,321.4295,321.6641,320.8039,320.843,34788.0
2022-10-04 14:20:00,328.25,328.62,327.95,327.95,20199.0,320.8528,321.2145,320.5596,320.5596,20199.0
2022-10-04 14:30:00,327.85,328.27,327.71,327.84,24431.0,320.4618,320.8724,320.325,320.452,24431.0
2022-10-04 14:40:00,327.97,328.92,327.85,328.84,19076.0,320.5791,321.5077,320.4618,321.4295,19076.0
2022-10-04 14:50:00,328.84,329.73,328.84,329.14,39389.0,321.4295,322.2995,321.4295,321.7227,39389.0
2022-10-04 15:00:00,329.15,329.31,328.69,328.83,37355.0,321.7325,321.8889,321.2829,321.4197,37355.0
2022-10-04 15:10:00,328.9,328.97,328.05,328.38,27865.0,321.4882,321.5566,320.6573,320.9799,27865.0
2022-10-04 15:20:00,328.26,328.8,328.16,328.7,38649.0,320.8626,321.3904,320.7648,321.2927,38649.0
2022-10-04 15:30:00,328.65,329.78,328.47,329.71,56342.0,321.2438,322.3483,321.0678,322.2799,56342.0
2022-10-04 15:40:00,329.74,329.93,328.89,329.11,46854.0,322.3092,322.4949,321.4784,321.6934,46854.0
2022-10-04 15:50:00,329.14,330.1,329.14,330.09,107986.0,321.7227,322.6611,321.7227,322.6513,107986.0
2022-10-05 09:30:00,328.3,330.47,327.72,328.71,60441.0,320.9017,323.0228,320.3347,321.3024,60441.0
2022-10-05 09:40:00,328.67,329.63,328.56,329.38,30961.0,321.2633,322.2017,321.1558,321.9573,30961.0
2022-10-05 09:50:00,329.21,329.65,328.42,328.73,31240.0,321.7912,322.2213,321.019,321.322,31240.0
2022-10-05 10:00:00,328.55,329.66,327.52,329.45,38181.0,321.146,322.231,320.1393,322.0258,38181.0
2022-10-05 10:10:00,329.44,329.49,327.9,328.56,14023.0,322.016,322.0649,320.5107,321.1558,14023.0
2022-10-05 10:20:00,328.63,329.03,327.71,327.98,43088.0,321.2242,321.6152,320.325,320.5889,43088.0
2022-10-05 10:30:00,328.0,328.56,327.52,328.56,19292.0,320.6084,321.1558,320.1393,321.1558,19292.0
2022-10-05 10:40:00,328.51,328.93,328.0,328.35,13954.0,321.1069,321.5175,320.6084,320.9506,13954.0
2022-10-05 10:50:00,328.19,328.71,327.87,328.19,27211.0,320.7942,321.3024,320.4814,320.7942,27211.0
2022-10-05 11:00:00,328.21,328.66,327.61,327.86,20116.0,320.8137,321.2536,320.2272,320.4716,20116.0
2022-10-05 11:10:00,328.07,328.74,327.59,328.57,22191.0,320.6769,321.3318,320.2077,321.1656,22191.0
2022-10-05 11:20:00,328.75,328.88,328.15,328.43,12460.0,321.3415,321.4686,320.7551,321.0287,12460.0
2022-10-05 11:30:00,328.42,329.15,328.41,328.61,17808.0,321.019,321.7325,321.0092,321.2047,17808.0
2022-10-05 11:40:00,328.8,329.52,328.62,329.43,13173.0,321.3904,322.0942,321.2145,322.0062,13173.0
2022-10-05 11:50:00,329.56,329.63,328.95,329.05,14304.0,322.1333,322.2017,321.537,321.6348,14304.0
2022-10-05 12:00:00,329.13,329.74,328.55,329.64,10473.0,321.713,322.3092,321.146,322.2115,10473.0
2022-10-05 12:10:00,329.74,331.32,329.47,330.99,94830.0,322.3092,323.8536,322.0453,323.5311,94830.0
2022-10-05 12:20:00,331.0,331.95,330.57,331.7,70856.0,323.5408,324.4694,323.1205,324.2251,70856.0
2022-10-05 12:30:00,331.63,331.75,330.95,331.3,18081.0,324.1566,324.2739,323.492,323.8341,18081.0
2022-10-05 12:40:00,331.35,331.96,331.08,331.91,14685.0,323.8829,324.4792,323.619,324.4303,14685.0
2022-10-05 12:50:00,331.96,332.0,330.72,330.76,18570.0,324.4792,324.5183,323.2671,323.3062,18570.0
2022-10-05 13:00:00,330.64,331.37,330.28,331.23,13070.0,323.1889,323.9025,322.8371,323.7657,13070.0
2022-10-05 13:10:00,331.31,331.94,331.24,331.94,14056.0,323.8438,324.4597,323.7754,324.4597,14056.0
2022-10-05 13:20:00,331.94,332.25,331.44,331.51,22330.0,324.4597,324.7627,323.9709,324.0393,22330.0
2022-10-05 13:30:00,331.5,332.6,331.25,332.56,27111.0,324.0296,325.1048,323.7852,325.0657,27111.0
2022-10-05 13:40:00,332.27,332.82,332.09,332.72,22686.0,324.7822,325.3198,324.6063,325.2221,22686.0
2022-10-05 13:50:00,332.67,333.1,331.62,331.8,19095.0,325.1732,325.5935,324.1469,324.3228,19095.0
2022-10-05 14:00:00,331.83,332.46,331.53,332.31,21415.0,324.3521,324.9679,324.0589,324.8213,21415.0
2022-10-05 14:10:00,332.4,333.2,332.38,333.14,16663.0,324.9093,325.6913,324.8897,325.6326,16663.0
2022-10-05 14:20:00,333.06,333.42,332.63,332.68,48689.0,325.5544,325.9063,325.1341,325.183,48689.0
2022-10-05 14:30:00,332.69,333.31,332.33,332.84,18352.0,325.1927,325.7988,324.8409,325.3394,18352.0
2022-10-05 14:40:00,332.87,333.09,332.66,332.78,14804.0,325.3687,325.5837,325.1634,325.2807,14804.0
2022-10-05 14:50:00,332.95,333.08,332.58,332.72,11582.0,325.4469,325.574,325.0852,325.2221,11582.0
2022-10-05 15:00:00,332.7,333.43,332.67,333.02,15241.0,325.2025,325.9161,325.1732,325.5153,15241.0
2022-10-05 15:10:00,333.04,333.85,332.74,333.53,23004.0,325.5349,326.3266,325.2416,326.0138,23004.0
2022-10-05 15:20:00,333.64,333.64,332.96,332.98,19238.0,326.1213,326.1213,325.4567,325.4762,19238.0
2022-10-05 15:30:00,333.09,333.18,332.25,332.55,40151.0,325.5837,325.6717,324.7627,325.0559,40151.0
2022-10-05 15:40:00,332.47,332.8,332.03,332.57,66341.0,324.9777,325.3003,324.5476,325.0755,66341.0
2022-10-05 15:50:00,332.5,332.5,330.94,331.94,185209.0,325.007,325.007,323.4822,324.4597,185209.0
2022-10-06 09:30:00,327.94,333.76,326.87,332.87,201739.0,320.5498,326.2386,319.5039,325.3687,201739.0
2022-10-06 09:40:00,333.03,336.34,333.03,334.98,217687.0,325.5251,328.7605,325.5251,327.4311,217687.0
2022-10-06 09:50:00,335.36,336.47,334.13,335.65,164058.0,327.8026,328.8876,326.6003,328.086,164058.0
2022-10-06 10:00:00,335.61,336.9,334.56,336.25,227861.0,328.0469,329.3079,327.0206,328.6725,227861.0
2022-10-06 10:10:00,336.34,339.26,336.05,336.91,232498.0,328.7605,331.6147,328.477,329.3177,232498.0
2022-10-06 10:20:00,336.92,337.75,334.08,334.32,140069.0,329.3274,330.1387,326.5514,326.786,140069.0
2022-10-06 10:30:00,334.47,334.78,333.28,334.43,69106.0,326.9326,327.2357,325.7695,326.8935,69106.0
2022-10-06 10:40:00,334.63,335.32,333.85,335.15,60044.0,327.089,327.7635,326.3266,327.5973,60044.0
2022-10-06 10:50:00,335.03,335.5,334.09,335.01,84593.0,327.48,327.9394,326.5612,327.4605,84593.0
2022-10-06 11:00:00,334.95,334.99,333.34,333.61,73500.0,327.4018,327.4409,325.8281,326.092,73500.0
2022-10-06 11:10:00,333.58,334.48,333.03,333.56,65388.0,326.0627,326.9424,325.5251,326.0431,65388.0
2022-10-06 11:20:00,333.56,334.49,333.51,333.84,36033.0,326.0431,326.9522,325.9943,326.3168,36033.0
2022-10-06 11:30:00,333.81,334.31,333.41,333.9,51111.0,326.2875,326.7762,325.8965,326.3755,51111.0
2022-10-06 11:40:00,333.93,334.22,333.2,334.08,42422.0,326.4048,326.6883,325.6913,326.5514,42422.0
2022-10-06 11:50:00,334.11,334.56,332.66,333.03,66026.0,326.5807,327.0206,325.1634,325.5251,66026.0
2022-10-06 12:00:00,333.03,333.62,332.73,333.3,19084.0,325.5251,326.1018,325.2318,325.789,19084.0
2022-10-06 12:10:00,333.32,333.56,332.99,333.07,15529.0,325.8086,326.0431,325.486,325.5642,15529.0
2022-10-06 12:20:00,333.29,334.16,333.29,333.91,18506.0,325.7792,326.6296,325.7792,326.3853,18506.0
2022-10-06 12:30:00,333.79,334.26,333.74,334.0,12796.0,326.268,326.7274,326.2191,326.4732,12796.0
2022-10-06 12:40:00,334.0,334.72,333.88,334.5,15460.0,326.4732,327.177,326.3559,326.962,15460.0
2022-10-06 12:50:00,334.52,334.55,333.94,334.17,24932.0,326.9815,327.0108,326.4146,326.6394,24932.0
2022-10-06 13:00:00,334.19,334.28,333.47,333.68,26414.0,326.6589,326.7469,325.9552,326.1604,26414.0
2022-10-06 13:10:00,333.58,335.23,333.58,334.66,53500.0,326.0627,327.6755,326.0627,327.1184,53500.0
2022-10-06 13:20:00,334.72,334.85,333.81,334.0,41765.0,327.177,327.3041,326.2875,326.4732,41765.0
2022-10-06 13:30:00,334.0,334.28,333.73,333.93,28571.0,326.4732,326.7469,326.2093,326.4048,28571.0
2022-10-06 13:40:00,333.96,334.43,333.75,334.34,22048.0,326.4341,326.8935,326.2289,326.8056,22048.0
2022-10-06 13:50:00,334.33,334.7,333.82,334.16,17991.0,326.7958,327.1575,326.2973,326.6296,17991.0
2022-10-06 14:00:00,334.09,334.19,333.39,333.69,24785.0,326.5612,326.6589,325.877,326.1702,24785.0
2022-10-06 14:10:00,333.52,333.79,333.14,333.37,18757.0,326.004,326.268,325.6326,325.8574,18757.0
2022-10-06 14:20:00,333.38,333.66,333.24,333.53,23126.0,325.8672,326.1409,325.7304,326.0138,23126.0
2022-10-06 14:30:00,333.54,333.98,333.28,333.87,25040.0,326.0236,326.4537,325.7695,326.3462,25040.0
2022-10-06 14:40:00,333.87,333.99,332.27,332.28,34884.0,326.3462,326.4635,324.7822,324.792,34884.0
2022-10-06 14:50:00,332.37,332.72,331.98,332.23,25005.0,324.88,325.2221,324.4987,324.7431,25005.0
2022-10-06 15:00:00,332.19,332.21,331.52,331.91,20170.0,324.704,324.7236,324.0491,324.4303,20170.0
2022-10-06 15:10:00,331.96,332.41,331.45,332.41,28194.0,324.4792,324.9191,323.9807,324.9191,28194.0
2022-10-06 15:20:00,332.32,333.08,332.3,333.08,39720.0,324.8311,325.574,324.8115,325.574,39720.0
2022-10-06 15:30:00,333.11,333.24,332.21,332.92,37164.0,325.6033,325.7304,324.7236,325.4176,37164.0
2022-10-06 15:40:00,332.92,333.19,332.41,332.74,56790.0,325.4176,325.6815,324.9191,325.2416,56790.0
2022-10-06 15:50:00,332.86,334.0,332.27,332.76,221824.0,325.3589,326.4732,324.7822,325.2612,221824.0
2022-10-07 09:30:00,332.97,333.07,328.75,329.58,74322.0,325.4664,325.5642,321.3415,322.1528,74322.0
2022-10-07 09:40:00,329.99,330.72,328.82,328.98,30563.0,322.5536,323.2671,321.41,321.5664,30563.0
2022-10-07 09:50:00,328.9,329.9,328.57,329.9,25669.0,321.4882,322.4656,321.1656,322.4656,25669.0
2022-10-07 10:00:00,329.79,329.79,328.25,328.31,19504.0,322.3581,322.3581,320.8528,320.9115,19504.0
2022-10-07 10:10:00,328.5,328.89,328.28,328.67,21954.0,321.0972,321.4784,320.8821,321.2633,21954.0
2022-10-07 10:20:00,328.75,330.28,328.55,329.99,24280.0,321.3415,322.8371,321.146,322.5536,24280.0
2022-10-07 10:30:00,329.86,330.38,329.48,330.1,78119.0,322.4265,322.9348,322.0551,322.6611,78119.0
2022-10-07 10:40:00,330.14,331.06,330.14,330.72,22747.0,322.7002,323.5995,322.7002,323.2671,22747.0
2022-10-07 10:50:00,330.8,330.9,330.02,330.55,33946.0,323.3453,323.4431,322.5829,323.101,33946.0
2022-10-07 11:00:00,330.62,331.39,330.62,330.91,17890.0,323.1694,323.922,323.1694,323.4529,17890.0
2022-10-07 11:10:00,330.99,331.75,330.63,330.78,26409.0,323.5311,324.2739,323.1792,323.3258,26409.0
2022-10-07 11:20:00,330.8,331.28,330.4,331.13,26160.0,323.3453,323.8145,322.9544,323.6679,26160.0
2022-10-07 11:30:00,331.11,331.68,331.03,331.32,19328.0,323.6484,324.2055,323.5702,323.8536,19328.0
2022-10-07 11:40:00,331.27,331.71,331.1,331.68,23705.0,323.8047,324.2348,323.6386,324.2055,23705.0
2022-10-07 11:50:00,331.7,331.74,330.74,330.74,23557.0,324.2251,324.2642,323.2867,323.2867,23557.0
2022-10-07 12:00:00,330.74,331.2,330.47,331.04,28411.0,323.2867,323.7363,323.0228,323.5799,28411.0
2022-10-07 12:10:00,331.19,331.28,330.46,330.46,24965.0,323.7266,323.8145,323.013,323.013,24965.0
2022-10-07 12:20:00,330.56,331.32,330.5,330.59,43901.0,323.1107,323.8536,323.0521,323.1401,43901.0
2022-10-07 12:30:00,330.61,330.68,329.83,330.18,35399.0,323.1596,323.228,322.3972,322.7393,35399.0
2022-10-07 12:40:00,330.18,331.52,330.0,331.43,21355.0,322.7393,324.0491,322.5634,323.9611,21355.0
2022-10-07 12:50:00,331.34,331.46,330.3,330.45,23918.0,323.8732,323.9905,322.8566,323.0032,23918.0
2022-10-07 13:00:00,330.44,330.45,329.62,329.81,34791.0,322.9935,323.0032,322.1919,322.3777,34791.0
2022-10-07 13:10:00,329.84,330.58,329.77,330.41,23109.0,322.407,323.1303,322.3386,322.9641,23109.0
2022-10-07 13:20:00,330.36,330.53,330.0,330.37,19181.0,322.9153,323.0814,322.5634,322.925,19181.0
2022-10-07 13:30:00,330.36,330.36,329.19,329.4,19161.0,322.9153,322.9153,321.7716,321.9769,19161.0
2022-10-07 13:40:00,329.41,330.23,329.41,329.5,17991.0,321.9867,322.7882,321.9867,322.0746,17991.0
2022-10-07 13:50:00,329.51,329.68,329.0,329.29,15766.0,322.0844,322.2506,321.5859,321.8694,15766.0
2022-10-07 14:00:00,329.24,329.27,328.72,328.78,10600.0,321.8205,321.8498,321.3122,321.3709,10600.0
2022-10-07 14:10:00,328.7,328.7,328.18,328.18,14266.0,321.2927,321.2927,320.7844,320.7844,14266.0
2022-10-07 14:20:00,328.23,328.23,327.08,327.27,49055.0,320.8333,320.8333,319.7092,319.8949,49055.0
2022-10-07 14:30:00,327.21,327.56,326.89,327.41,30968.0,319.8362,320.1784,319.5235,320.0317,30968.0
2022-10-07 14:40:00,327.5,327.5,326.58,326.74,14074.0,320.1197,320.1197,319.2204,319.3768,14074.0
2022-10-07 14:50:00,326.84,326.86,325.59,326.1,61342.0,319.4746,319.4941,318.2527,318.7513,61342.0
2022-10-07 15:00:00,326.1,326.51,325.74,325.9,23624.0,318.7513,319.152,318.3994,318.5558,23624.0
2022-10-07 15:10:00,325.89,326.45,325.73,326.07,43441.0,318.546,319.0934,318.3896,318.7219,43441.0
2022-10-07 15:20:00,326.07,326.31,325.32,325.57,35221.0,318.7219,318.9565,317.9888,318.2332,35221.0
2022-10-07 15:30:00,325.41,325.69,324.9,325.69,49343.0,318.0768,318.3505,317.5783,318.3505,49343.0
2022-10-07 15:40:00,325.63,326.28,325.44,325.73,61628.0,318.2918,318.9272,318.1061,318.3896,61628.0
2022-10-07 15:50:00,325.71,327.0,325.71,326.66,133264.0,318.37,319.631,318.37,319.2986,133264.0
2022-10-10 09:30:00,326.23,327.01,323.52,326.23,84580.0,318.8783,319.6407,316.2294,318.8783,84580.0
2022-10-10 09:40:00,326.28,326.5,323.74,323.82,25746.0,318.9272,319.1422,316.4444,316.5226,25746.0
2022-10-10 09:50:00,323.97,324.07,322.46,322.48,35452.0,316.6693,316.767,315.1933,315.2128,35452.0
2022-10-10 10:00:00,322.66,322.94,321.43,321.59,33748.0,315.3888,315.6625,314.1865,314.3429,33748.0
2022-10-10 10:10:00,321.63,322.1,321.16,321.38,31532.0,314.382,314.8414,313.9226,314.1376,31532.0
2022-10-10 10:20:00,321.38,322.06,320.87,322.06,26710.0,314.1376,314.8023,313.6391,314.8023,26710.0
2022-10-10 10:30:00,322.14,322.46,321.07,321.23,26168.0,314.8805,315.1933,313.8346,313.991,26168.0
2022-10-10 10:40:00,321.27,322.23,321.26,321.56,14251.0,314.0301,314.9685,314.0203,314.3136,14251.0
2022-10-10 10:50:00,321.51,322.11,320.83,321.32,17097.0,314.2647,314.8512,313.6,314.079,17097.0
2022-10-10 11:00:00,321.19,321.33,320.41,320.49,21257.0,313.9519,314.0887,313.1895,313.2677,21257.0
2022-10-10 11:10:00,320.37,321.26,320.24,321.16,29129.0,313.1504,314.0203,313.0233,313.9226,29129.0
2022-10-10 11:20:00,320.87,321.92,320.82,321.92,19112.0,313.6391,314.6655,313.5902,314.6655,19112.0
2022-10-10 11:30:00,321.91,322.57,321.74,321.97,21843.0,314.6557,315.3008,314.4895,314.7143,21843.0
2022-10-10 11:40:00,322.03,322.49,321.89,322.35,11668.0,314.773,315.2226,314.6361,315.0858,11668.0
2022-10-10 11:50:00,322.39,323.45,322.25,323.15,19068.0,315.1249,316.161,314.988,315.8677,19068.0
2022-10-10 12:00:00,323.16,323.99,323.08,323.41,12758.0,315.8775,316.6888,315.7993,316.1219,12758.0
2022-10-10 12:10:00,323.4,324.4,323.4,324.2,11740.0,316.1121,317.0896,316.1121,316.8941,11740.0
2022-10-10 12:20:00,324.1,324.38,323.54,324.07,17426.0,316.7963,317.07,316.2489,316.767,17426.0
2022-10-10 12:30:00,324.03,324.19,323.62,324.09,12876.0,316.7279,316.8843,316.3271,316.7866,12876.0
2022-10-10 12:40:00,324.11,324.68,324.08,324.31,13026.0,316.8061,317.3633,316.7768,317.0016,13026.0
2022-10-10 12:50:00,324.34,324.73,324.13,324.13,11684.0,317.0309,317.4121,316.8257,316.8257,11684.0
2022-10-10 13:00:00,324.14,324.36,323.47,323.55,11830.0,316.8354,317.0505,316.1805,316.2587,11830.0
2022-10-10 13:10:00,323.66,323.9,323.11,323.18,15514.0,316.3662,316.6008,315.8286,315.8971,15514.0
2022-10-10 13:20:00,323.18,323.46,322.76,323.21,13023.0,315.8971,316.1707,315.4865,315.9264,13023.0
2022-10-10 13:30:00,323.13,324.15,323.03,324.15,17115.0,315.8482,316.8452,315.7504,316.8452,17115.0
2022-10-10 13:40:00,324.25,325.29,323.71,324.97,28902.0,316.9429,317.9595,316.4151,317.6467,28902.0
2022-10-10 13:50:00,324.87,325.99,324.87,325.24,19127.0,317.549,318.6437,317.549,317.9106,19127.0
2022-10-10 14:00:00,325.3,325.3,324.15,324.59,20939.0,317.9693,317.9693,316.8452,317.2753,20939.0
2022-10-10 14:10:00,324.72,324.88,323.96,324.3,10622.0,317.4024,317.5587,316.6595,316.9918,10622.0
2022-10-10 14:20:00,324.45,325.14,324.38,324.97,19058.0,317.1384,317.8129,317.07,317.6467,19058.0
2022-10-10 14:30:00,324.95,325.42,324.77,325.0,11426.0,317.6272,318.0866,317.4512,317.676,11426.0
2022-10-10 14:40:00,325.08,325.16,324.62,324.79,17597.0,317.7542,317.8324,317.3046,317.4708,17597.0
2022-10-10 14:50:00,324.69,325.11,324.1,324.1,11045.0,317.373,317.7836,316.7963,316.7963,11045.0
2022-10-10 15:00:00,324.27,324.56,323.88,324.4,8214.0,316.9625,317.246,316.5813,317.0896,8214.0
2022-10-10 15:10:00,324.51,324.95,324.33,324.83,15211.0,317.1971,317.6272,317.0211,317.5099,15211.0
2022-10-10 15:20:00,324.89,325.5,324.72,324.99,11925.0,317.5685,318.1648,317.4024,317.6663,11925.0
2022-10-10 15:30:00,325.0,325.27,324.81,324.86,18100.0,317.676,317.94,317.4903,317.5392,18100.0
2022-10-10 15:40:00,324.99,325.05,324.2,324.54,20713.0,317.6663,317.7249,316.8941,317.2264,20713.0
2022-10-10 15:50:00,324.48,324.78,323.66,323.69,87429.0,317.1678,317.461,316.3662,316.3956,87429.0
2022-10-11 09:30:00,320.0,323.19,319.43,321.02,81345.0,312.7887,315.9068,312.2316,313.7857,81345.0
2022-10-11 09:40:00,320.88,321.75,319.5,321.19,29539.0,313.6489,314.4993,312.3,313.9519,29539.0
2022-10-11 09:50:00,321.31,322.33,321.2,322.2,42582.0,314.0692,315.0662,313.9617,314.9391,42582.0
2022-10-11 10:00:00,322.2,322.51,321.34,321.56,33623.0,314.9391,315.2422,314.0985,314.3136,33623.0
2022-10-11 10:10:00,321.56,322.02,320.96,320.96,20450.0,314.3136,314.7632,313.7271,313.7271,20450.0
2022-10-11 10:20:00,320.88,321.19,320.25,321.03,31889.0,313.6489,313.9519,313.0331,313.7955,31889.0
2022-10-11 10:30:00,321.15,322.94,320.92,322.84,28135.0,313.9128,315.6625,313.688,315.5647,28135.0
2022-10-11 10:40:00,322.97,324.36,322.96,324.03,22898.0,315.6918,317.0505,315.682,316.7279,22898.0
2022-10-11 10:50:00,324.15,325.45,323.94,325.37,24800.0,316.8452,318.1159,316.6399,318.0377,24800.0
2022-10-11 11:00:00,325.55,326.79,325.02,326.21,34127.0,318.2137,319.4257,317.6956,318.8588,34127.0
2022-10-11 11:10:00,326.21,327.14,325.96,326.71,21127.0,318.8588,319.7678,318.6144,319.3475,21127.0
2022-10-11 11:20:00,326.91,327.24,326.23,326.63,19050.0,319.543,319.8656,318.8783,319.2693,19050.0
2022-10-11 11:30:00,326.67,326.98,325.42,325.8,14172.0,319.3084,319.6114,318.0866,318.458,14172.0
2022-10-11 11:40:00,325.81,326.76,325.81,326.73,12683.0,318.4678,319.3964,318.4678,319.3671,12683.0
2022-10-11 11:50:00,326.59,326.67,325.77,326.26,13168.0,319.2302,319.3084,318.4287,318.9077,13168.0
2022-10-11 12:00:00,326.28,327.13,326.21,326.57,28136.0,318.9272,319.758,318.8588,319.2107,28136.0
2022-10-11 12:10:00,326.7,327.12,326.5,326.82,58268.0,319.3377,319.7483,319.1422,319.455,58268.0
2022-10-11 12:20:00,326.9,327.38,326.59,327.38,18324.0,319.5332,320.0024,319.2302,320.0024,18324.0
2022-10-11 12:30:00,327.36,327.6,326.92,327.15,10517.0,319.9829,320.2175,319.5528,319.7776,10517.0
2022-10-11 12:40:00,327.22,328.19,327.21,328.01,15889.0,319.846,320.7942,319.8362,320.6182,15889.0
2022-10-11 12:50:00,328.09,328.29,327.86,328.14,12120.0,320.6964,320.8919,320.4716,320.7453,12120.0
2022-10-11 13:00:00,328.11,329.03,328.08,329.03,22048.0,320.716,321.6152,320.6866,321.6152,22048.0
2022-10-11 13:10:00,328.9,328.9,327.44,327.81,18774.0,321.4882,321.4882,320.0611,320.4227,18774.0
2022-10-11 13:20:00,327.67,328.59,327.66,328.37,17127.0,320.2859,321.1851,320.2761,320.9701,17127.0
2022-10-11 13:30:00,328.39,328.59,327.81,328.24,16144.0,320.9897,321.1851,320.4227,320.843,16144.0
2022-10-11 13:40:00,328.18,328.35,327.67,327.67,17102.0,320.7844,320.9506,320.2859,320.2859,17102.0
2022-10-11 13:50:00,327.66,328.08,327.5,327.91,8081.0,320.2761,320.6866,320.1197,320.5205,8081.0
2022-10-11 14:00:00,327.95,328.07,327.31,327.44,29735.0,320.5596,320.6769,319.934,320.0611,29735.0
2022-10-11 14:10:00,327.32,327.54,326.75,327.01,31807.0,319.9438,320.1588,319.3866,319.6407,31807.0
2022-10-11 14:20:00,327.05,327.88,326.94,327.81,11846.0,319.6798,320.4911,319.5723,320.4227,11846.0
2022-10-11 14:30:00,327.92,328.81,327.92,328.56,38224.0,320.5302,321.4002,320.5302,321.1558,38224.0
2022-10-11 14:40:00,328.5,328.86,327.48,327.75,45664.0,321.0972,321.4491,320.1002,320.3641,45664.0
2022-10-11 14:50:00,327.86,328.01,326.9,327.0,46354.0,320.4716,320.6182,319.5332,319.631,46354.0
2022-10-11 15:00:00,327.0,327.48,326.81,327.2,90411.0,319.631,320.1002,319.4453,319.8265,90411.0
2022-10-11 15:10:00,327.18,327.31,325.96,326.99,58871.0,319.8069,319.934,318.6144,319.6212,58871.0
2022-10-11 15:20:00,327.16,328.0,327.0,327.37,53980.0,319.7874,320.6084,319.631,319.9926,53980.0
2022-10-11 15:30:00,327.34,328.04,327.0,328.04,33212.0,319.9633,320.6475,319.631,320.6475,33212.0
2022-10-11 15:40:00,327.99,328.1,327.28,327.88,35956.0,320.5987,320.7062,319.9047,320.4911,35956.0
2022-10-11 15:50:00,327.88,328.02,327.05,327.55,131038.0,320.4911,320.628,319.6798,320.1686,131038.0
2022-10-12 09:30:00,327.38,330.4,326.74,330.3,72024.0,320.0024,322.9544,319.3768,322.8566,72024.0
2022-10-12 09:40:00,330.27,333.47,329.9,332.97,87536.0,322.8273,325.9552,322.4656,325.4664,87536.0
2022-10-12 09:50:00,332.81,333.65,331.32,331.58,43557.0,325.31,326.1311,323.8536,324.1078,43557.0
2022-10-12 10:00:00,331.57,332.02,330.28,330.28,18306.0,324.098,324.5378,322.8371,322.8371,18306.0
2022-10-12 10:10:00,330.16,331.06,329.8,330.36,26827.0,322.7198,323.5995,322.3679,322.9153,26827.0
2022-10-12 10:20:00,330.48,330.48,328.81,328.81,22065.0,323.0326,323.0326,321.4002,321.4002,22065.0
2022-10-12 10:30:00,328.96,330.17,328.83,329.31,18537.0,321.5468,322.7295,321.4197,321.8889,18537.0
2022-10-12 10:40:00,329.26,329.55,327.58,327.75,23167.0,321.84,322.1235,320.1979,320.3641,23167.0
2022-10-12 10:50:00,327.91,328.24,327.16,327.26,21687.0,320.5205,320.843,319.7874,319.8851,21687.0
2022-10-12 11:00:00,327.27,327.94,326.62,327.39,24631.0,319.8949,320.5498,319.2595,320.0122,24631.0
2022-10-12 11:10:00,327.27,327.76,326.74,327.53,18902.0,319.8949,320.3738,319.3768,320.149,18902.0
2022-10-12 11:20:00,327.23,327.23,326.24,326.31,28619.0,319.8558,319.8558,318.8881,318.9565,28619.0
2022-10-12 11:30:00,326.33,326.67,326.24,326.32,14358.0,318.9761,319.3084,318.8881,318.9663,14358.0
2022-10-12 11:40:00,326.15,326.66,325.82,326.16,11418.0,318.8001,319.2986,318.4776,318.8099,11418.0
2022-10-12 11:50:00,326.03,327.15,325.95,326.68,19358.0,318.6828,319.7776,318.6046,319.3182,19358.0
2022-10-12 12:00:00,326.68,327.24,326.48,327.05,11311.0,319.3182,319.8656,319.1227,319.6798,11311.0
2022-10-12 12:10:00,327.04,327.36,326.56,326.8,22458.0,319.6701,319.9829,319.2009,319.4355,22458.0
2022-10-12 12:20:00,326.94,327.03,326.12,326.27,7336.0,319.5723,319.6603,318.7708,318.9174,7336.0
2022-10-12 12:30:00,326.15,326.18,325.18,325.22,8852.0,318.8001,318.8295,317.852,317.8911,8852.0
2022-10-12 12:40:00,325.17,325.97,325.07,325.72,8387.0,317.8422,318.6242,317.7445,318.3798,8387.0
2022-10-12 12:50:00,325.69,326.14,325.35,325.97,14425.0,318.3505,318.7904,318.0182,318.6242,14425.0
2022-10-12 13:00:00,326.21,326.22,325.34,325.58,11180.0,318.8588,318.8686,318.0084,318.243,11180.0
2022-10-12 13:10:00,325.49,325.79,325.24,325.25,12540.0,318.155,318.4482,317.9106,317.9204,12540.0
2022-10-12 13:20:00,325.13,325.38,324.49,324.68,13285.0,317.8031,318.0475,317.1775,317.3633,13285.0
2022-10-12 13:30:00,324.59,324.93,324.26,324.79,14409.0,317.2753,317.6076,316.9527,317.4708,14409.0
2022-10-12 13:40:00,324.79,325.3,324.79,325.15,11831.0,317.4708,317.9693,317.4708,317.8227,11831.0
2022-10-12 13:50:00,325.16,325.22,323.88,324.55,16228.0,317.8324,317.8911,316.5813,317.2362,16228.0
2022-10-12 14:00:00,324.62,325.86,324.61,325.19,17331.0,317.3046,318.5167,317.2948,317.8618,17331.0
2022-10-12 14:10:00,324.57,325.56,324.57,325.0,6981.0,317.2557,318.2234,317.2557,317.676,6981.0
2022-10-12 14:20:00,325.05,325.73,324.55,325.4,12719.0,317.7249,318.3896,317.2362,318.067,12719.0
2022-10-12 14:30:00,325.49,325.66,324.76,325.08,12302.0,318.155,318.3212,317.4415,317.7542,12302.0
2022-10-12 14:40:00,325.07,325.4,324.67,324.79,10214.0,317.7445,318.067,317.3535,317.4708,10214.0
2022-10-12 14:50:00,324.77,325.14,324.41,324.94,16883.0,317.4512,317.8129,317.0993,317.6174,16883.0
2022-10-12 15:00:00,324.89,325.18,324.46,325.06,9455.0,317.5685,317.852,317.1482,317.7347,9455.0
2022-10-12 15:10:00,325.08,325.34,324.69,325.24,13381.0,317.7542,318.0084,317.373,317.9106,13381.0
2022-10-12 15:20:00,325.23,325.51,324.95,325.0,14469.0,317.9009,318.1746,317.6272,317.676,14469.0
2022-10-12 15:30:00,324.97,325.87,324.97,325.43,18072.0,317.6467,318.5264,317.6467,318.0964,18072.0
2022-10-12 15:40:00,325.48,325.62,325.14,325.19,22343.0,318.1452,318.2821,317.8129,317.8618,22343.0
2022-10-12 15:50:00,325.16,325.24,324.37,324.47,69435.0,317.8324,317.9106,317.0602,317.158,69435.0
2022-10-13 09:30:00,319.12,323.61,319.1,323.34,54316.0,311.9286,316.3174,311.909,316.0535,54316.0
2022-10-13 09:40:00,323.21,324.69,320.72,321.19,40729.0,315.9264,317.373,313.4925,313.9519,40729.0
2022-10-13 09:50:00,321.24,322.35,319.88,322.05,28152.0,314.0008,315.0858,312.6714,314.7925,28152.0
2022-10-13 10:00:00,321.72,321.93,320.0,320.55,22713.0,314.47,314.6752,312.7887,313.3263,22713.0
2022-10-13 10:10:00,320.6,321.72,320.09,321.03,28881.0,313.3752,314.47,312.8767,313.7955,28881.0
2022-10-13 10:20:00,321.13,322.5,320.99,322.4,22984.0,313.8933,315.2324,313.7564,315.1346,22984.0
2022-10-13 10:30:00,322.52,324.1,322.19,322.34,28206.0,315.2519,316.7963,314.9294,315.076,28206.0
2022-10-13 10:40:00,322.4,322.41,321.26,321.91,16006.0,315.1346,315.1444,314.0203,314.6557,16006.0
2022-10-13 10:50:00,321.62,322.03,321.32,321.44,14449.0,314.3722,314.773,314.079,314.1963,14449.0
2022-10-13 11:00:00,321.58,322.82,321.43,322.14,19126.0,314.3331,315.5452,314.1865,314.8805,19126.0
2022-10-13 11:10:00,322.1,323.99,321.22,322.86,39729.0,314.8414,316.6888,313.9812,315.5843,39729.0
2022-10-13 11:20:00,323.21,326.25,323.21,326.22,68520.0,315.9264,318.8979,315.9264,318.8686,68520.0
2022-10-13 11:30:00,326.23,328.68,325.4,328.06,55539.0,318.8783,321.2731,318.067,320.6671,55539.0
2022-10-13 11:40:00,328.32,329.63,326.72,327.12,47828.0,320.9212,322.2017,319.3573,319.7483,47828.0
2022-10-13 11:50:00,326.84,328.51,326.55,328.29,25286.0,319.4746,321.1069,319.1911,320.8919,25286.0
2022-10-13 12:00:00,328.47,329.51,328.47,329.18,17059.0,321.0678,322.0844,321.0678,321.7618,17059.0
2022-10-13 12:10:00,329.34,329.43,327.72,327.73,29516.0,321.9182,322.0062,320.3347,320.3445,29516.0
2022-10-13 12:20:00,327.9,328.6,327.73,328.0,22116.0,320.5107,321.1949,320.3445,320.6084,22116.0
2022-10-13 12:30:00,327.75,328.54,327.52,328.16,28033.0,320.3641,321.1363,320.1393,320.7648,28033.0
2022-10-13 12:40:00,328.17,329.75,328.13,329.7,22119.0,320.7746,322.319,320.7355,322.2701,22119.0
2022-10-13 12:50:00,329.72,329.83,329.15,329.56,39923.0,322.2897,322.3972,321.7325,322.1333,39923.0
2022-10-13 13:00:00,329.58,330.15,329.44,330.03,29397.0,322.1528,322.71,322.016,322.5927,29397.0
2022-10-13 13:10:00,330.04,330.26,329.8,330.07,19645.0,322.6025,322.8175,322.3679,322.6318,19645.0
2022-10-13 13:20:00,329.94,331.21,329.54,330.94,24240.0,322.5047,323.7461,322.1137,323.4822,24240.0
2022-10-13 13:30:00,330.95,331.63,330.79,331.49,32014.0,323.492,324.1566,323.3356,324.0198,32014.0
2022-10-13 13:40:00,331.55,331.88,331.04,331.63,27360.0,324.0784,324.401,323.5799,324.1566,27360.0
2022-10-13 13:50:00,331.59,331.71,331.17,331.59,26557.0,324.1175,324.2348,323.707,324.1175,26557.0
2022-10-13 14:00:00,331.45,331.68,331.25,331.33,17710.0,323.9807,324.2055,323.7852,323.8634,17710.0
2022-10-13 14:10:00,331.39,331.5,330.88,331.13,24329.0,323.922,324.0296,323.4235,323.6679,24329.0
2022-10-13 14:20:00,331.1,331.28,330.63,331.1,25272.0,323.6386,323.8145,323.1792,323.6386,25272.0
2022-10-13 14:30:00,331.13,331.58,331.0,331.13,56301.0,323.6679,324.1078,323.5408,323.6679,56301.0
2022-10-13 14:40:00,331.23,332.23,331.18,331.98,24824.0,323.7657,324.7431,323.7168,324.4987,24824.0
2022-10-13 14:50:00,332.03,333.22,331.9,332.98,33473.0,324.5476,325.7108,324.4206,325.4762,33473.0
2022-10-13 15:00:00,332.95,333.33,332.75,333.27,60897.0,325.4469,325.8183,325.2514,325.7597,60897.0
2022-10-13 15:10:00,333.27,333.38,332.62,332.68,40691.0,325.7597,325.8672,325.1243,325.183,40691.0
2022-10-13 15:20:00,332.75,332.75,331.87,332.39,52387.0,325.2514,325.2514,324.3912,324.8995,52387.0
2022-10-13 15:30:00,332.38,332.7,331.19,331.75,84765.0,324.8897,325.2025,323.7266,324.2739,84765.0
2022-10-13 15:40:00,331.72,332.69,331.49,332.34,86740.0,324.2446,325.1927,324.0198,324.8506,86740.0
2022-10-13 15:50:00,332.3,333.23,332.1,332.27,194133.0,324.8115,325.7206,324.616,324.7822,194133.0
2022-10-14 09:30:00,331.56,335.29,331.56,334.92,66542.0,324.0882,327.7342,324.0882,327.3725,66542.0
2022-10-14 09:40:00,334.76,335.0,331.06,332.49,35147.0,327.2161,327.4507,323.5995,324.9973,35147.0
2022-10-14 09:50:00,332.27,332.98,330.13,330.62,46003.0,324.7822,325.4762,322.6904,323.1694,46003.0
2022-10-14 10:00:00,330.48,330.73,328.22,329.4,79387.0,323.0326,323.2769,320.8235,321.9769,79387.0
2022-10-14 10:10:00,329.41,329.85,328.3,329.75,30306.0,321.9867,322.4167,320.9017,322.319,30306.0
2022-10-14 10:20:00,329.72,330.73,328.61,330.29,38498.0,322.2897,323.2769,321.2047,322.8468,38498.0
2022-10-14 10:30:00,330.18,331.32,330.16,330.72,26714.0,322.7393,323.8536,322.7198,323.2671,26714.0
2022-10-14 10:40:00,331.0,331.19,330.08,330.37,20311.0,323.5408,323.7266,322.6416,322.925,20311.0
2022-10-14 10:50:00,330.55,332.5,330.44,331.48,28148.0,323.101,325.007,322.9935,324.01,28148.0
2022-10-14 11:00:00,331.42,332.04,330.86,331.07,13099.0,323.9514,324.5574,323.404,323.6093,13099.0
2022-10-14 11:10:00,331.11,331.27,329.94,330.14,18933.0,323.6484,323.8047,322.5047,322.7002,18933.0
2022-10-14 11:20:00,330.29,330.82,330.29,330.73,10669.0,322.8468,323.3649,322.8468,323.2769,10669.0
2022-10-14 11:30:00,330.53,331.3,330.25,330.84,22880.0,323.0814,323.8341,322.8077,323.3844,22880.0
2022-10-14 11:40:00,330.74,330.97,329.86,330.3,8020.0,323.2867,323.5115,322.4265,322.8566,8020.0
2022-10-14 11:50:00,330.43,330.51,329.48,330.0,13723.0,322.9837,323.0619,322.0551,322.5634,13723.0
2022-10-14 12:00:00,330.05,330.97,329.77,329.96,17187.0,322.6122,323.5115,322.3386,322.5243,17187.0
2022-10-14 12:10:00,330.0,330.46,329.83,330.04,20108.0,322.5634,323.013,322.3972,322.6025,20108.0
2022-10-14 12:20:00,330.04,330.5,329.96,330.2,8582.0,322.6025,323.0521,322.5243,322.7589,8582.0
2022-10-14 12:30:00,330.4,330.99,330.27,330.61,13289.0,322.9544,323.5311,322.8273,323.1596,13289.0
2022-10-14 12:40:00,330.42,331.46,330.35,330.63,13443.0,322.9739,323.9905,322.9055,323.1792,13443.0
2022-10-14 12:50:00,330.49,330.93,329.91,330.0,18290.0,323.0423,323.4724,322.4754,322.5634,18290.0
2022-10-14 13:00:00,330.27,330.67,330.0,330.12,27934.0,322.8273,323.2183,322.5634,322.6807,27934.0
2022-10-14 13:10:00,330.18,330.69,329.98,330.67,15607.0,322.7393,323.2378,322.5438,323.2183,15607.0
2022-10-14 13:20:00,330.62,331.12,330.36,331.12,13499.0,323.1694,323.6581,322.9153,323.6581,13499.0
2022-10-14 13:30:00,331.03,331.65,330.89,330.9,27377.0,323.5702,324.1762,323.4333,323.4431,27377.0
2022-10-14 13:40:00,330.81,331.8,330.8,331.59,34012.0,323.3551,324.3228,323.3453,324.1175,34012.0
2022-10-14 13:50:00,331.63,332.47,331.4,332.47,19773.0,324.1566,324.9777,323.9318,324.9777,19773.0
2022-10-14 14:00:00,332.38,332.63,331.95,332.19,17361.0,324.8897,325.1341,324.4694,324.704,17361.0
2022-10-14 14:10:00,332.21,332.6,331.46,331.92,19693.0,324.7236,325.1048,323.9905,324.4401,19693.0
2022-10-14 14:20:00,331.98,332.06,331.25,331.75,14910.0,324.4987,324.5769,323.7852,324.2739,14910.0
2022-10-14 14:30:00,331.73,331.73,331.12,331.28,16210.0,324.2544,324.2544,323.6581,323.8145,16210.0
2022-10-14 14:40:00,331.26,331.27,330.75,331.0,12901.0,323.795,323.8047,323.2965,323.5408,12901.0
2022-10-14 14:50:00,331.15,331.44,330.93,331.44,13230.0,323.6875,323.9709,323.4724,323.9709,13230.0
2022-10-14 15:00:00,331.58,332.45,331.54,331.64,29086.0,324.1078,324.9582,324.0687,324.1664,29086.0
2022-10-14 15:10:00,331.62,331.69,330.96,331.43,19963.0,324.1469,324.2153,323.5017,323.9611,19963.0
2022-10-14 15:20:00,331.36,332.31,331.23,332.21,30736.0,323.8927,324.8213,323.7657,324.7236,30736.0
2022-10-14 15:30:00,332.17,332.66,331.44,332.16,45068.0,324.6845,325.1634,323.9709,324.6747,45068.0
2022-10-14 15:40:00,332.1,332.27,331.59,331.73,55102.0,324.616,324.7822,324.1175,324.2544,55102.0
2022-10-14 15:50:00,331.76,332.21,331.27,331.58,229159.0,324.2837,324.7236,323.8047,324.1078,229159.0
2022-10-17 09:30:00,332.79,335.57,331.75,335.57,58642.0,325.2905,328.0078,324.2739,328.0078,58642.0
2022-10-17 09:40:00,335.55,336.39,334.01,336.25,40161.0,327.9883,328.8094,326.483,328.6725,40161.0
2022-10-17 09:50:00,336.3,337.39,335.49,336.41,46438.0,328.7214,329.7868,327.9297,328.8289,46438.0
2022-10-17 10:00:00,336.69,337.4,336.19,336.58,39216.0,329.1026,329.7966,328.6139,328.9951,39216.0
2022-10-17 10:10:00,336.63,337.56,336.5,337.12,35330.0,329.044,329.953,328.9169,329.5229,35330.0
2022-10-17 10:20:00,337.22,337.58,336.01,336.31,31807.0,329.6207,329.9726,328.4379,328.7312,31807.0
2022-10-17 10:30:00,336.32,336.56,335.54,335.7,40253.0,328.7409,328.9755,327.9785,328.1349,40253.0
2022-10-17 10:40:00,335.6,336.43,335.18,336.43,57334.0,328.0372,328.8485,327.6266,328.8485,57334.0
2022-10-17 10:50:00,336.35,336.35,334.11,334.89,29315.0,328.7703,328.7703,326.5807,327.3432,29315.0
2022-10-17 11:00:00,335.04,335.6,334.69,334.73,37133.0,327.4898,328.0372,327.1477,327.1868,37133.0
2022-10-17 11:10:00,334.72,335.07,334.56,334.85,36962.0,327.177,327.5191,327.0206,327.3041,36962.0
2022-10-17 11:20:00,334.94,335.55,334.21,334.77,29780.0,327.392,327.9883,326.6785,327.2259,29780.0
2022-10-17 11:30:00,334.74,335.32,334.62,334.7,27578.0,327.1966,327.7635,327.0793,327.1575,27578.0
2022-10-17 11:40:00,334.73,335.07,334.3,334.78,16617.0,327.1868,327.5191,326.7665,327.2357,16617.0
2022-10-17 11:50:00,334.78,335.63,334.47,334.54,26852.0,327.2357,328.0665,326.9326,327.0011,26852.0
2022-10-17 12:00:00,334.44,334.84,333.82,334.46,16260.0,326.9033,327.2943,326.2973,326.9229,16260.0
2022-10-17 12:10:00,334.46,334.46,333.63,334.06,17080.0,326.9229,326.9229,326.1116,326.5319,17080.0
2022-10-17 12:20:00,334.05,334.37,333.58,334.21,19928.0,326.5221,326.8349,326.0627,326.6785,19928.0
2022-10-17 12:30:00,334.07,334.58,333.91,334.15,17064.0,326.5417,327.0402,326.3853,326.6198,17064.0
2022-10-17 12:40:00,334.19,334.27,333.63,333.97,14357.0,326.6589,326.7371,326.1116,326.4439,14357.0
2022-10-17 12:50:00,334.0,334.47,333.85,334.34,25055.0,326.4732,326.9326,326.3266,326.8056,25055.0
2022-10-17 13:00:00,334.35,334.45,333.72,333.73,15433.0,326.8153,326.9131,326.1995,326.2093,15433.0
2022-10-17 13:10:00,333.72,334.12,333.5,333.57,13127.0,326.1995,326.5905,325.9845,326.0529,13127.0
2022-10-17 13:20:00,333.56,333.83,333.3,333.63,12925.0,326.0431,326.3071,325.789,326.1116,12925.0
2022-10-17 13:30:00,333.69,334.02,333.55,333.62,12921.0,326.1702,326.4928,326.0334,326.1018,12921.0
2022-10-17 13:40:00,333.59,333.61,332.96,333.46,10940.0,326.0725,326.092,325.4567,325.9454,10940.0
2022-10-17 13:50:00,333.56,333.78,333.14,333.63,14008.0,326.0431,326.2582,325.6326,326.1116,14008.0
2022-10-17 14:00:00,333.69,333.99,333.47,333.77,20880.0,326.1702,326.4635,325.9552,326.2484,20880.0
2022-10-17 14:10:00,333.7,333.78,333.0,333.33,12870.0,326.18,326.2582,325.4958,325.8183,12870.0
2022-10-17 14:20:00,333.38,333.38,332.78,332.8,11916.0,325.8672,325.8672,325.2807,325.3003,11916.0
2022-10-17 14:30:00,332.83,333.26,332.29,333.02,23162.0,325.3296,325.7499,324.8018,325.5153,23162.0
2022-10-17 14:40:00,333.04,333.59,332.78,332.98,13597.0,325.5349,326.0725,325.2807,325.4762,13597.0
2022-10-17 14:50:00,332.97,333.33,332.77,333.17,16792.0,325.4664,325.8183,325.2709,325.6619,16792.0
2022-10-17 15:00:00,333.22,333.53,332.97,333.33,19291.0,325.7108,326.0138,325.4664,325.8183,19291.0
2022-10-17 15:10:00,333.26,333.33,332.94,333.3,21455.0,325.7499,325.8183,325.4371,325.789,21455.0
2022-10-17 15:20:00,333.18,333.58,333.0,333.57,19099.0,325.6717,326.0627,325.4958,326.0529,19099.0
2022-10-17 15:30:00,333.56,333.9,333.18,333.38,32242.0,326.0431,326.3755,325.6717,325.8672,32242.0
2022-10-17 15:40:00,333.36,333.81,333.03,333.06,70046.0,325.8477,326.2875,325.5251,325.5544,70046.0
2022-10-17 15:50:00,333.15,333.37,332.59,332.82,178900.0,325.6424,325.8574,325.095,325.3198,178900.0
2022-10-18 09:30:00,334.14,335.33,333.47,333.63,73058.0,326.6101,327.7733,325.9552,326.1116,73058.0
2022-10-18 09:40:00,333.99,333.99,330.69,333.05,41647.0,326.4635,326.4635,323.2378,325.5446,41647.0
2022-10-18 09:50:00,333.05,333.89,332.27,332.33,29628.0,325.5446,326.3657,324.7822,324.8409,29628.0
2022-10-18 10:00:00,332.57,333.33,332.41,332.96,46784.0,325.0755,325.8183,324.9191,325.4567,46784.0
2022-10-18 10:10:00,332.9,333.73,332.55,333.27,35388.0,325.398,326.2093,325.0559,325.7597,35388.0
2022-10-18 10:20:00,333.2,333.38,331.83,332.46,34902.0,325.6913,325.8672,324.3521,324.9679,34902.0
2022-10-18 10:30:00,332.66,332.93,331.91,332.04,38525.0,325.1634,325.4273,324.4303,324.5574,38525.0
2022-10-18 10:40:00,332.2,332.86,332.18,332.85,25926.0,324.7138,325.3589,324.6942,325.3491,25926.0
2022-10-18 10:50:00,332.79,333.22,332.36,333.19,17638.0,325.2905,325.7108,324.8702,325.6815,17638.0
2022-10-18 11:00:00,333.17,333.71,332.76,332.88,20569.0,325.6619,326.1898,325.2612,325.3785,20569.0
2022-10-18 11:10:00,333.13,333.2,332.51,333.06,18777.0,325.6228,325.6913,325.0168,325.5544,18777.0
2022-10-18 11:20:00,333.12,333.56,332.46,332.87,13807.0,325.6131,326.0431,324.9679,325.3687,13807.0
2022-10-18 11:30:00,332.92,332.92,331.22,331.84,37297.0,325.4176,325.4176,323.7559,324.3619,37297.0
2022-10-18 11:40:00,331.89,332.16,331.55,331.78,20845.0,324.4108,324.6747,324.0784,324.3033,20845.0
2022-10-18 11:50:00,331.62,331.77,331.19,331.3,14552.0,324.1469,324.2935,323.7266,323.8341,14552.0
2022-10-18 12:00:00,331.36,331.78,330.88,331.53,19400.0,323.8927,324.3033,323.4235,324.0589,19400.0
2022-10-18 12:10:00,331.62,332.0,331.08,331.15,20333.0,324.1469,324.5183,323.619,323.6875,20333.0
2022-10-18 12:20:00,331.14,331.35,330.71,331.13,11081.0,323.6777,323.8829,323.2574,323.6679,11081.0
2022-10-18 12:30:00,331.2,331.38,330.88,331.35,14482.0,323.7363,323.9123,323.4235,323.8829,14482.0
2022-10-18 12:40:00,331.38,331.43,330.37,330.66,23775.0,323.9123,323.9611,322.925,323.2085,23775.0
2022-10-18 12:50:00,330.68,331.45,330.58,330.92,28538.0,323.228,323.9807,323.1303,323.4626,28538.0
2022-10-18 13:00:00,330.92,331.27,330.51,330.82,30714.0,323.4626,323.8047,323.0619,323.3649,30714.0
2022-10-18 13:10:00,330.96,331.81,330.87,331.64,31460.0,323.5017,324.3326,323.4138,324.1664,31460.0
2022-10-18 13:20:00,331.63,332.16,331.31,332.15,18751.0,324.1566,324.6747,323.8438,324.6649,18751.0
2022-10-18 13:30:00,332.2,333.49,332.09,333.06,26493.0,324.7138,325.9747,324.6063,325.5544,26493.0
2022-10-18 13:40:00,333.07,333.5,332.94,333.34,17610.0,325.5642,325.9845,325.4371,325.8281,17610.0
2022-10-18 13:50:00,333.39,333.7,333.05,333.38,18022.0,325.877,326.18,325.5446,325.8672,18022.0
2022-10-18 14:00:00,333.37,333.48,332.63,332.63,13341.0,325.8574,325.9649,325.1341,325.1341,13341.0
2022-10-18 14:10:00,332.8,333.2,332.71,332.86,9331.0,325.3003,325.6913,325.2123,325.3589,9331.0
2022-10-18 14:20:00,332.81,333.5,332.7,333.37,22321.0,325.31,325.9845,325.2025,325.8574,22321.0
2022-10-18 14:30:00,333.52,333.65,332.76,332.91,12931.0,326.004,326.1311,325.2612,325.4078,12931.0
2022-10-18 14:40:00,332.98,333.23,332.65,332.97,13746.0,325.4762,325.7206,325.1537,325.4664,13746.0
2022-10-18 14:50:00,332.87,333.26,332.75,333.08,9443.0,325.3687,325.7499,325.2514,325.574,9443.0
2022-10-18 15:00:00,333.02,333.21,332.27,332.88,26125.0,325.5153,325.701,324.7822,325.3785,26125.0
2022-10-18 15:10:00,332.94,333.11,332.67,332.91,14121.0,325.4371,325.6033,325.1732,325.4078,14121.0
2022-10-18 15:20:00,332.84,333.05,332.57,332.93,26570.0,325.3394,325.5446,325.0755,325.4273,26570.0
2022-10-18 15:30:00,332.93,333.95,332.84,333.76,22346.0,325.4273,326.4244,325.3394,326.2386,22346.0
2022-10-18 15:40:00,333.82,334.15,333.69,334.1,23062.0,326.2973,326.6198,326.1702,326.571,23062.0
2022-10-18 15:50:00,334.15,335.13,333.97,334.96,132858.0,326.6198,327.5778,326.4439,327.4116,132858.0
2022-10-19 09:30:00,335.25,335.63,333.58,334.08,38906.0,327.6951,328.0665,326.0627,326.5514,38906.0
2022-10-19 09:40:00,333.72,334.05,331.51,331.61,52092.0,326.1995,326.5221,324.0393,324.1371,52092.0
2022-10-19 09:50:00,331.85,332.68,330.54,331.04,50793.0,324.3717,325.183,323.0912,323.5799,50793.0
2022-10-19 10:00:00,330.91,331.49,329.29,329.29,55555.0,323.4529,324.0198,321.8694,321.8694,55555.0
2022-10-19 10:10:00,329.39,329.56,328.8,328.95,33342.0,321.9671,322.1333,321.3904,321.537,33342.0
2022-10-19 10:20:00,328.95,329.07,328.05,328.43,42245.0,321.537,321.6543,320.6573,321.0287,42245.0
2022-10-19 10:30:00,328.52,329.36,327.91,328.9,38552.0,321.1167,321.9378,320.5205,321.4882,38552.0
2022-10-19 10:40:00,328.89,329.4,328.43,329.4,23117.0,321.4784,321.9769,321.0287,321.9769,23117.0
2022-10-19 10:50:00,329.43,329.56,327.41,327.56,35129.0,322.0062,322.1333,320.0317,320.1784,35129.0
2022-10-19 11:00:00,327.7,328.09,327.16,327.98,57618.0,320.3152,320.6964,319.7874,320.5889,57618.0
2022-10-19 11:10:00,328.18,329.22,327.82,328.76,66861.0,320.7844,321.8009,320.4325,321.3513,66861.0
2022-10-19 11:20:00,328.84,328.98,327.98,328.11,24922.0,321.4295,321.5664,320.5889,320.716,24922.0
2022-10-19 11:30:00,328.08,328.75,327.9,328.64,18171.0,320.6866,321.3415,320.5107,321.234,18171.0
2022-10-19 11:40:00,328.64,329.35,328.19,329.35,9019.0,321.234,321.928,320.7942,321.928,9019.0
2022-10-19 11:50:00,329.02,329.15,328.51,328.73,9748.0,321.6055,321.7325,321.1069,321.322,9748.0
2022-10-19 12:00:00,328.57,328.82,327.32,327.44,14758.0,321.1656,321.41,319.9438,320.0611,14758.0
2022-10-19 12:10:00,327.37,327.56,326.82,326.97,16891.0,319.9926,320.1784,319.455,319.6017,16891.0
2022-10-19 12:20:00,326.98,327.03,326.5,326.55,14029.0,319.6114,319.6603,319.1422,319.1911,14029.0
2022-10-19 12:30:00,326.56,327.4,326.56,326.83,24896.0,319.2009,320.022,319.2009,319.4648,24896.0
2022-10-19 12:40:00,326.99,327.01,326.2,326.3,15475.0,319.6212,319.6407,318.849,318.9467,15475.0
2022-10-19 12:50:00,326.34,326.61,326.2,326.48,8650.0,318.9858,319.2498,318.849,319.1227,8650.0
2022-10-19 13:00:00,326.44,326.72,325.97,326.3,28634.0,319.0836,319.3573,318.6242,318.9467,28634.0
2022-10-19 13:10:00,326.31,326.68,326.2,326.5,12563.0,318.9565,319.3182,318.849,319.1422,12563.0
2022-10-19 13:20:00,326.5,327.4,326.49,327.34,13733.0,319.1422,320.022,319.1325,319.9633,13733.0
2022-10-19 13:30:00,327.32,327.52,326.9,326.94,10410.0,319.9438,320.1393,319.5332,319.5723,10410.0
2022-10-19 13:40:00,326.96,327.1,326.61,326.62,6821.0,319.5919,319.7287,319.2498,319.2595,6821.0
2022-10-19 13:50:00,326.62,327.15,326.61,327.07,10227.0,319.2595,319.7776,319.2498,319.6994,10227.0
2022-10-19 14:00:00,327.07,327.32,326.79,326.85,21363.0,319.6994,319.9438,319.4257,319.4844,21363.0
2022-10-19 14:10:00,326.7,328.22,326.64,327.52,33095.0,319.3377,320.8235,319.2791,320.1393,33095.0
2022-10-19 14:20:00,327.47,327.88,326.88,327.88,32833.0,320.0904,320.4911,319.5137,320.4911,32833.0
2022-10-19 14:30:00,327.86,328.2,327.62,327.78,21346.0,320.4716,320.8039,320.237,320.3934,21346.0
2022-10-19 14:40:00,327.88,328.25,327.51,327.68,11678.0,320.4911,320.8528,320.1295,320.2957,11678.0
2022-10-19 14:50:00,327.7,327.76,327.33,327.5,9444.0,320.3152,320.3738,319.9535,320.1197,9444.0
2022-10-19 15:00:00,327.37,328.05,327.35,328.03,15153.0,319.9926,320.6573,319.9731,320.6378,15153.0
2022-10-19 15:10:00,328.07,328.48,327.68,328.48,15436.0,320.6769,321.0776,320.2957,321.0776,15436.0
2022-10-19 15:20:00,328.44,328.84,328.0,328.32,28042.0,321.0385,321.4295,320.6084,320.9212,28042.0
2022-10-19 15:30:00,328.25,329.58,328.25,329.28,55393.0,320.8528,322.1528,320.8528,321.8596,55393.0
2022-10-19 15:40:00,329.27,329.66,329.0,329.31,49650.0,321.8498,322.231,321.5859,321.8889,49650.0
2022-10-19 15:50:00,329.26,329.8,328.96,329.52,149222.0,321.84,322.3679,321.5468,322.0942,149222.0
2022-10-20 09:30:00,331.15,331.15,327.0,327.94,59066.0,323.6875,323.6875,319.631,320.5498,59066.0
2022-10-20 09:40:00,327.88,328.09,326.41,327.27,24243.0,320.4911,320.6964,319.0543,319.8949,24243.0
2022-10-20 09:50:00,327.3,327.58,326.2,326.51,18883.0,319.9242,320.1979,318.849,319.152,18883.0
2022-10-20 10:00:00,326.61,327.42,325.9,326.84,43222.0,319.2498,320.0415,318.5558,319.4746,43222.0
2022-10-20 10:10:00,326.63,326.9,326.15,326.9,39649.0,319.2693,319.5332,318.8001,319.5332,39649.0
2022-10-20 10:20:00,327.09,328.34,326.35,328.03,33703.0,319.7189,320.9408,318.9956,320.6378,33703.0
2022-10-20 10:30:00,328.19,329.5,327.25,328.82,36014.0,320.7942,322.0746,319.8753,321.41,36014.0
2022-10-20 10:40:00,328.75,328.87,328.21,328.35,23327.0,321.3415,321.4588,320.8137,320.9506,23327.0
2022-10-20 10:50:00,328.47,329.5,328.47,329.1,26177.0,321.0678,322.0746,321.0678,321.6837,26177.0
2022-10-20 11:00:00,329.1,329.79,328.96,329.66,27645.0,321.6837,322.3581,321.5468,322.231,27645.0
2022-10-20 11:10:00,329.79,329.97,329.25,329.28,12498.0,322.3581,322.534,321.8303,321.8596,12498.0
2022-10-20 11:20:00,329.25,329.54,328.39,328.73,19424.0,321.8303,322.1137,320.9897,321.322,19424.0
2022-10-20 11:30:00,328.65,329.25,328.38,329.11,13338.0,321.2438,321.8303,320.9799,321.6934,13338.0
2022-10-20 11:40:00,329.19,329.37,328.71,329.17,14476.0,321.7716,321.9476,321.3024,321.7521,14476.0
2022-10-20 11:50:00,329.21,329.21,328.5,328.63,13144.0,321.7912,321.7912,321.0972,321.2242,13144.0
2022-10-20 12:00:00,328.58,328.74,327.98,328.33,14989.0,321.1754,321.3318,320.5889,320.931,14989.0
2022-10-20 12:10:00,328.09,328.45,327.78,328.44,20120.0,320.6964,321.0483,320.3934,321.0385,20120.0
2022-10-20 12:20:00,328.27,328.75,327.92,328.75,10858.0,320.8724,321.3415,320.5302,321.3415,10858.0
2022-10-20 12:30:00,328.66,329.5,328.49,329.5,8213.0,321.2536,322.0746,321.0874,322.0746,8213.0
2022-10-20 12:40:00,329.35,329.56,329.03,329.54,6877.0,321.928,322.1333,321.6152,322.1137,6877.0
2022-10-20 12:50:00,329.42,330.17,329.36,330.06,8547.0,321.9964,322.7295,321.9378,322.622,8547.0
2022-10-20 13:00:00,329.97,330.23,329.7,329.85,12956.0,322.534,322.7882,322.2701,322.4167,12956.0
2022-10-20 13:10:00,329.86,330.77,329.56,329.56,29149.0,322.4265,323.316,322.1333,322.1333,29149.0
2022-10-20 13:20:00,329.53,330.77,329.48,330.53,24074.0,322.104,323.316,322.0551,323.0814,24074.0
2022-10-20 13:30:00,330.5,331.02,330.15,330.88,14801.0,323.0521,323.5604,322.71,323.4235,14801.0
2022-10-20 13:40:00,330.84,331.44,330.17,330.4,15297.0,323.3844,323.9709,322.7295,322.9544,15297.0
2022-10-20 13:50:00,330.41,330.97,330.28,330.97,12085.0,322.9641,323.5115,322.8371,323.5115,12085.0
2022-10-20 14:00:00,330.97,331.05,330.41,330.44,14773.0,323.5115,323.5897,322.9641,322.9935,14773.0
2022-10-20 14:10:00,330.53,330.63,329.62,329.83,13952.0,323.0814,323.1792,322.1919,322.3972,13952.0
2022-10-20 14:20:00,329.93,330.1,329.26,329.38,11273.0,322.4949,322.6611,321.84,321.9573,11273.0
2022-10-20 14:30:00,329.32,329.69,328.91,328.91,16452.0,321.8987,322.2604,321.4979,321.4979,16452.0
2022-10-20 14:40:00,328.84,329.11,328.51,328.79,20566.0,321.4295,321.6934,321.1069,321.3806,20566.0
2022-10-20 14:50:00,328.79,329.49,328.68,329.25,15550.0,321.3806,322.0649,321.2731,321.8303,15550.0
2022-10-20 15:00:00,329.17,329.69,328.98,329.4,19606.0,321.7521,322.2604,321.5664,321.9769,19606.0
2022-10-20 15:10:00,329.35,329.35,328.59,328.59,13343.0,321.928,321.928,321.1851,321.1851,13343.0
2022-10-20 15:20:00,328.65,329.25,328.44,329.07,20760.0,321.2438,321.8303,321.0385,321.6543,20760.0
2022-10-20 15:30:00,329.04,329.1,327.35,327.62,27956.0,321.625,321.6837,319.9731,320.237,27956.0
2022-10-20 15:40:00,327.52,329.08,327.52,328.99,27067.0,320.1393,321.6641,320.1393,321.5761,27067.0
2022-10-20 15:50:00,329.04,329.47,328.76,328.87,75995.0,321.625,322.0453,321.3513,321.4588,75995.0
2022-10-21 09:30:00,329.07,330.88,326.77,328.19,256751.0,321.6543,323.4235,319.4062,320.7942,256751.0
2022-10-21 09:40:00,328.23,332.88,328.23,332.88,49161.0,320.8333,325.3785,320.8333,325.3785,49161.0
2022-10-21 09:50:00,332.59,335.45,331.75,335.35,37076.0,325.095,327.8906,324.2739,327.7928,37076.0
2022-10-21 10:00:00,335.23,335.48,334.5,334.51,41686.0,327.6755,327.9199,326.962,326.9717,41686.0
2022-10-21 10:10:00,334.73,335.27,334.54,335.08,20029.0,327.1868,327.7146,327.0011,327.5289,20029.0
2022-10-21 10:20:00,335.16,336.16,334.61,335.77,25584.0,327.6071,328.5846,327.0695,328.2033,25584.0
2022-10-21 10:30:00,335.73,336.18,334.43,335.57,34649.0,328.1642,328.6041,326.8935,328.0078,34649.0
2022-10-21 10:40:00,335.69,335.75,334.56,334.96,29475.0,328.1251,328.1838,327.0206,327.4116,29475.0
2022-10-21 10:50:00,334.84,335.84,334.57,334.87,21543.0,327.2943,328.2718,327.0304,327.3236,21543.0
2022-10-21 11:00:00,335.03,335.38,334.3,335.38,22287.0,327.48,327.8221,326.7665,327.8221,22287.0
2022-10-21 11:10:00,335.37,336.25,335.28,335.79,32983.0,327.8124,328.6725,327.7244,328.2229,32983.0
2022-10-21 11:20:00,335.79,336.43,335.52,336.09,24416.0,328.2229,328.8485,327.959,328.5161,24416.0
2022-10-21 11:30:00,336.21,337.46,336.17,336.56,29013.0,328.6334,329.8553,328.5943,328.9755,29013.0
2022-10-21 11:40:00,336.7,337.79,336.61,337.53,27923.0,329.1124,330.1778,329.0244,329.9237,27923.0
2022-10-21 11:50:00,337.45,337.68,336.77,336.87,26109.0,329.8455,330.0703,329.1808,329.2786,26109.0
2022-10-21 12:00:00,337.06,337.67,336.78,336.89,47671.0,329.4643,330.0605,329.1906,329.2981,47671.0
2022-10-21 12:10:00,336.77,337.63,336.65,337.42,81374.0,329.1808,330.0214,329.0635,329.8162,81374.0
2022-10-21 12:20:00,337.42,337.55,335.96,336.2,38197.0,329.8162,329.9432,328.3891,328.6237,38197.0
2022-10-21 12:30:00,336.11,337.55,335.9,337.4,24121.0,328.5357,329.9432,328.3304,329.7966,24121.0
2022-10-21 12:40:00,337.41,339.35,337.36,339.08,29473.0,329.8064,331.7027,329.7575,331.4387,29473.0
2022-10-21 12:50:00,339.06,339.27,338.53,338.58,20781.0,331.4192,331.6245,330.9011,330.95,20781.0
2022-10-21 13:00:00,338.53,338.75,338.28,338.49,18228.0,330.9011,331.1162,330.6568,330.862,18228.0
2022-10-21 13:10:00,338.45,338.82,337.89,338.32,33545.0,330.8229,331.1846,330.2756,330.6959,33545.0
2022-10-21 13:20:00,338.2,339.18,338.13,339.05,15339.0,330.5786,331.5365,330.5102,331.4094,15339.0
2022-10-21 13:30:00,339.11,339.34,337.94,337.94,39272.0,331.4681,331.6929,330.3244,330.3244,39272.0
2022-10-21 13:40:00,338.05,339.05,337.89,338.77,29387.0,330.432,331.4094,330.2756,331.1357,29387.0
2022-10-21 13:50:00,338.89,339.18,338.22,338.22,24186.0,331.253,331.5365,330.5981,330.5981,24186.0
2022-10-21 14:00:00,338.26,339.2,338.02,339.13,21416.0,330.6372,331.556,330.4026,331.4876,21416.0
2022-10-21 14:10:00,339.13,339.46,338.18,338.64,29061.0,331.4876,331.8102,330.559,331.0087,29061.0
2022-10-21 14:20:00,338.5,338.58,338.24,338.33,15245.0,330.8718,330.95,330.6177,330.7057,15245.0
2022-10-21 14:30:00,338.3,338.49,338.13,338.41,20342.0,330.6763,330.862,330.5102,330.7838,20342.0
2022-10-21 14:40:00,338.48,338.89,338.32,338.85,20923.0,330.8523,331.253,330.6959,331.2139,20923.0
2022-10-21 14:50:00,338.91,339.01,338.47,338.72,37702.0,331.2726,331.3703,330.8425,331.0869,37702.0
2022-10-21 15:00:00,338.81,339.77,338.63,339.71,28121.0,331.1748,332.1132,330.9989,332.0546,28121.0
2022-10-21 15:10:00,339.77,340.97,339.71,340.95,43154.0,332.1132,333.2862,332.0546,333.2666,43154.0
2022-10-21 15:20:00,340.93,342.13,340.85,342.13,66055.0,333.2471,334.42,333.1689,334.42,66055.0
2022-10-21 15:30:00,342.13,342.43,340.89,341.24,77868.0,334.42,334.7133,333.208,333.5501,77868.0
2022-10-21 15:40:00,341.26,341.81,341.0,341.13,81844.0,333.5696,334.1072,333.3155,333.4426,81844.0
2022-10-21 15:50:00,341.13,341.44,340.67,340.94,216512.0,333.4426,333.7456,332.9929,333.2568,216512.0
2022-10-24 09:30:00,344.22,349.92,344.22,348.55,189310.0,336.4629,342.0345,336.4629,340.6953,189310.0
2022-10-24 09:40:00,348.49,349.92,345.71,348.79,159679.0,340.6367,342.0345,337.9193,340.9299,159679.0
2022-10-24 09:50:00,348.51,351.42,347.09,350.31,116962.0,340.6562,343.5007,339.2682,342.4157,116962.0
2022-10-24 10:00:00,350.57,350.76,347.54,347.64,83600.0,342.6698,342.8555,339.7081,339.8058,83600.0
2022-10-24 10:10:00,347.88,349.4,346.88,347.92,45674.0,340.0404,341.5262,339.063,340.0795,45674.0
2022-10-24 10:20:00,347.87,348.47,346.31,348.45,38171.0,340.0307,340.6171,338.5058,340.5976,38171.0
2022-10-24 10:30:00,348.42,350.69,348.16,350.37,113869.0,340.5683,342.7871,340.3141,342.4743,113869.0
2022-10-24 10:40:00,350.21,350.68,349.1,350.03,52286.0,342.3179,342.7773,341.2329,342.142,52286.0
2022-10-24 10:50:00,350.14,351.0,349.16,349.72,38316.0,342.2495,343.0901,341.2916,341.839,38316.0
2022-10-24 11:00:00,349.69,350.41,348.52,349.64,41827.0,341.8097,342.5134,340.666,341.7608,41827.0
2022-10-24 11:10:00,349.83,350.75,349.49,350.2,43482.0,341.9465,342.8458,341.6142,342.3082,43482.0
2022-10-24 11:20:00,350.25,350.75,348.76,348.76,33606.0,342.357,342.8458,340.9006,340.9006,33606.0
2022-10-24 11:30:00,348.71,349.74,348.43,349.69,29748.0,340.8517,341.8585,340.578,341.8097,29748.0
2022-10-24 11:40:00,349.59,350.92,349.59,350.6,30906.0,341.7119,343.0119,341.7119,342.6991,30906.0
2022-10-24 11:50:00,350.57,351.77,350.44,351.41,43691.0,342.6698,343.8428,342.5427,343.4909,43691.0
2022-10-24 12:00:00,351.21,351.48,350.43,350.6,22744.0,343.2954,343.5593,342.533,342.6991,22744.0
2022-10-24 12:10:00,350.64,350.91,350.24,350.3,13877.0,342.7382,343.0022,342.3473,342.4059,13877.0
2022-10-24 12:20:00,350.32,351.15,349.97,350.86,35119.0,342.4255,343.2367,342.0833,342.9533,35119.0
2022-10-24 12:30:00,350.78,351.0,350.02,350.13,13204.0,342.8751,343.0901,342.1322,342.2397,13204.0
2022-10-24 12:40:00,350.0,350.0,349.03,349.33,19737.0,342.1127,342.1127,341.1645,341.4578,19737.0
2022-10-24 12:50:00,349.31,349.67,348.0,348.09,25826.0,341.4382,341.7901,340.1577,340.2457,25826.0
2022-10-24 13:00:00,348.24,348.26,347.15,347.34,30110.0,340.3923,340.4119,339.3269,339.5126,30110.0
2022-10-24 13:10:00,347.38,347.84,347.1,347.54,22485.0,339.5517,340.0013,339.278,339.7081,22485.0
2022-10-24 13:20:00,347.66,348.08,346.92,347.57,61198.0,339.8254,340.2359,339.1021,339.7374,61198.0
2022-10-24 13:30:00,347.56,347.77,346.84,346.95,23118.0,339.7277,339.9329,339.0239,339.1314,23118.0
2022-10-24 13:40:00,347.14,347.66,346.84,347.62,22756.0,339.3171,339.8254,339.0239,339.7863,22756.0
2022-10-24 13:50:00,347.51,347.62,346.86,347.26,13179.0,339.6788,339.7863,339.0434,339.4344,13179.0
2022-10-24 14:00:00,347.3,348.27,347.29,348.01,20639.0,339.4735,340.4217,339.4637,340.1675,20639.0
2022-10-24 14:10:00,347.78,347.81,347.17,347.17,7715.0,339.9427,339.972,339.3464,339.3464,7715.0
2022-10-24 14:20:00,347.24,347.92,347.0,347.75,15445.0,339.4149,340.0795,339.1803,339.9134,15445.0
2022-10-24 14:30:00,347.86,348.26,347.8,348.19,8595.0,340.0209,340.4119,339.9622,340.3435,8595.0
2022-10-24 14:40:00,348.21,349.57,347.99,349.54,15225.0,340.363,341.6924,340.148,341.663,15225.0
2022-10-24 14:50:00,349.5,349.99,349.27,349.87,22089.0,341.6239,342.1029,341.3991,341.9856,22089.0
2022-10-24 15:00:00,349.81,350.09,349.46,349.7,38701.0,341.9269,342.2006,341.5848,341.8194,38701.0
2022-10-24 15:10:00,349.79,350.57,349.73,350.33,56422.0,341.9074,342.6698,341.8487,342.4352,56422.0
2022-10-24 15:20:00,350.32,350.32,349.63,349.75,26589.0,342.4255,342.4255,341.751,341.8683,26589.0
2022-10-24 15:30:00,349.73,349.85,349.16,349.65,40424.0,341.8487,341.966,341.2916,341.7706,40424.0
2022-10-24 15:40:00,349.64,349.65,348.37,348.47,54181.0,341.7608,341.7706,340.5194,340.6171,54181.0
2022-10-24 15:50:00,348.4,348.6,347.7,348.06,139063.0,340.5487,340.7442,339.8645,340.2164,139063.0
2022-10-25 09:30:00,346.52,346.52,343.05,344.12,106408.0,338.7111,338.7111,335.3193,336.3652,106408.0
2022-10-25 09:40:00,344.49,345.99,344.08,345.81,36902.0,336.7268,338.193,336.3261,338.0171,36902.0
2022-10-25 09:50:00,345.81,348.27,345.0,347.78,51246.0,338.0171,340.4217,337.2253,339.9427,51246.0
2022-10-25 10:00:00,347.67,348.25,346.29,347.53,54618.0,339.8352,340.4021,338.4863,339.6983,54618.0
2022-10-25 10:10:00,347.28,349.0,347.25,348.89,22020.0,339.454,341.1352,339.4246,341.0277,22020.0
2022-10-25 10:20:00,349.06,349.98,348.73,349.77,25329.0,341.1938,342.0931,340.8713,341.8878,25329.0
2022-10-25 10:30:00,349.59,350.77,349.41,350.34,77515.0,341.7119,342.8653,341.536,342.445,77515.0
2022-10-25 10:40:00,350.34,351.3,349.3,351.29,34697.0,342.445,343.3834,341.4284,343.3736,34697.0
2022-10-25 10:50:00,351.19,351.3,349.98,350.43,24754.0,343.2758,343.3834,342.0931,342.533,24754.0
2022-10-25 11:00:00,350.32,351.0,350.24,350.91,29058.0,342.4255,343.0901,342.3473,343.0022,29058.0
2022-10-25 11:10:00,350.79,350.96,350.0,350.72,24616.0,342.8849,343.051,342.1127,342.8164,24616.0
2022-10-25 11:20:00,350.55,351.31,350.48,351.21,26496.0,342.6503,343.3931,342.5818,343.2954,26496.0
2022-10-25 11:30:00,351.08,351.54,350.75,351.4,27110.0,343.1683,343.618,342.8458,343.4811,27110.0
2022-10-25 11:40:00,351.16,351.24,350.5,351.07,22316.0,343.2465,343.3247,342.6014,343.1586,22316.0
2022-10-25 11:50:00,351.12,351.32,350.2,350.31,23223.0,343.2074,343.4029,342.3082,342.4157,23223.0
2022-10-25 12:00:00,350.44,350.47,349.62,350.2,22187.0,342.5427,342.5721,341.7412,342.3082,22187.0
2022-10-25 12:10:00,350.19,350.51,350.08,350.51,10555.0,342.2984,342.6112,342.1909,342.6112,10555.0
2022-10-25 12:20:00,350.74,350.74,349.79,350.1,22507.0,342.836,342.836,341.9074,342.2104,22507.0
2022-10-25 12:30:00,350.02,350.84,349.75,350.68,21855.0,342.1322,342.9337,341.8683,342.7773,21855.0
2022-10-25 12:40:00,350.79,350.94,350.23,350.81,12869.0,342.8849,343.0315,342.3375,342.9044,12869.0
2022-10-25 12:50:00,350.75,350.99,350.43,350.7,11852.0,342.8458,343.0804,342.533,342.7969,11852.0
2022-10-25 13:00:00,350.83,350.87,350.03,350.25,11364.0,342.924,342.9631,342.142,342.357,11364.0
2022-10-25 13:10:00,350.09,350.53,349.49,350.31,18031.0,342.2006,342.6307,341.6142,342.4157,18031.0
2022-10-25 13:20:00,350.25,350.35,349.47,350.09,15788.0,342.357,342.4548,341.5946,342.2006,15788.0
2022-10-25 13:30:00,350.13,350.8,350.13,350.66,14399.0,342.2397,342.8946,342.2397,342.7578,14399.0
2022-10-25 13:40:00,350.74,351.07,350.55,350.67,10887.0,342.836,343.1586,342.6503,342.7676,10887.0
2022-10-25 13:50:00,350.64,350.8,350.13,350.35,11602.0,342.7382,342.8946,342.2397,342.4548,11602.0
2022-10-25 14:00:00,350.43,351.62,350.43,351.28,17065.0,342.533,343.6962,342.533,343.3638,17065.0
2022-10-25 14:10:00,351.28,351.65,351.22,351.42,8543.0,343.3638,343.7255,343.3052,343.5007,8543.0
2022-10-25 14:20:00,351.49,351.97,351.31,351.5,20854.0,343.5691,344.0383,343.3931,343.5789,20854.0
2022-10-25 14:30:00,351.54,351.93,351.1,351.72,14217.0,343.618,343.9992,343.1879,343.7939,14217.0
2022-10-25 14:40:00,351.66,352.33,350.91,351.27,42053.0,343.7353,344.3902,343.0022,343.354,42053.0
2022-10-25 14:50:00,351.48,351.52,350.6,350.6,17475.0,343.5593,343.5984,342.6991,342.6991,17475.0
2022-10-25 15:00:00,350.6,350.76,350.11,350.57,23059.0,342.6991,342.8555,342.2202,342.6698,23059.0
2022-10-25 15:10:00,350.61,350.96,350.31,350.69,33348.0,342.7089,343.051,342.4157,342.7871,33348.0
2022-10-25 15:20:00,350.76,351.1,350.57,350.93,16028.0,342.8555,343.1879,342.6698,343.0217,16028.0
2022-10-25 15:30:00,350.98,351.32,350.72,351.07,28318.0,343.0706,343.4029,342.8164,343.1586,28318.0
2022-10-25 15:40:00,350.95,351.47,350.8,351.26,36518.0,343.0413,343.5495,342.8946,343.3443,36518.0
2022-10-25 15:50:00,351.4,351.69,351.16,351.32,103373.0,343.4811,343.7646,343.2465,343.4029,103373.0
2022-10-26 09:30:00,352.5,354.49,350.44,352.06,84804.0,344.5563,346.5015,342.5427,344.1262,84804.0
2022-10-26 09:40:00,352.24,353.75,351.82,353.44,70065.0,344.3022,345.7782,343.8917,345.4751,70065.0
2022-10-26 09:50:00,353.53,354.76,352.31,354.52,42979.0,345.5631,346.7654,344.3706,346.5308,42979.0
2022-10-26 10:00:00,354.74,357.8,354.72,357.51,37100.0,346.7458,349.7369,346.7263,349.4534,37100.0
2022-10-26 10:10:00,357.73,358.2,357.01,358.17,40742.0,349.6685,350.1279,348.9647,350.0986,40742.0
2022-10-26 10:20:00,357.85,358.9,357.52,357.65,41371.0,349.7858,350.8121,349.4632,349.5903,41371.0
2022-10-26 10:30:00,357.76,358.32,356.85,357.48,26157.0,349.6978,350.2452,348.8083,349.4241,26157.0
2022-10-26 10:40:00,357.61,358.27,356.82,358.2,21182.0,349.5512,350.1963,348.779,350.1279,21182.0
2022-10-26 10:50:00,358.19,358.3,357.09,357.92,22884.0,350.1181,350.2256,349.0429,349.8542,22884.0
2022-10-26 11:00:00,357.54,358.42,357.07,358.06,23268.0,349.4827,350.3429,349.0233,349.991,23268.0
2022-10-26 11:10:00,358.06,358.24,357.24,357.59,16427.0,349.991,350.167,349.1895,349.5316,16427.0
2022-10-26 11:20:00,357.55,358.41,357.54,358.01,13823.0,349.4925,350.3331,349.4827,349.9422,13823.0
2022-10-26 11:30:00,358.15,360.11,357.98,359.31,39532.0,350.079,351.9948,349.9128,351.2129,39532.0
2022-10-26 11:40:00,359.44,359.66,359.01,359.44,14339.0,351.3399,351.555,350.9196,351.3399,14339.0
2022-10-26 11:50:00,359.63,360.0,358.92,359.71,29441.0,351.5256,351.8873,350.8316,351.6038,29441.0
2022-10-26 12:00:00,359.89,361.01,359.89,360.88,32788.0,351.7798,352.8746,351.7798,352.7475,32788.0
2022-10-26 12:10:00,360.96,361.48,359.72,360.42,39141.0,352.8257,353.334,351.6136,352.2978,39141.0
2022-10-26 12:20:00,360.47,360.98,360.33,360.65,19212.0,352.3467,352.8452,352.2099,352.5227,19212.0
2022-10-26 12:30:00,360.64,361.04,359.96,360.39,21375.0,352.5129,352.9039,351.8482,352.2685,21375.0
2022-10-26 12:40:00,360.49,360.51,359.44,359.55,25990.0,352.3663,352.3858,351.3399,351.4475,25990.0
2022-10-26 12:50:00,359.39,360.14,359.31,360.03,28276.0,351.2911,352.0242,351.2129,351.9166,28276.0
2022-10-26 13:00:00,359.85,359.95,358.83,358.88,39679.0,351.7407,351.8384,350.7437,350.7926,39679.0
2022-10-26 13:10:00,358.85,358.85,357.8,358.04,49031.0,350.7632,350.7632,349.7369,349.9715,49031.0
2022-10-26 13:20:00,358.13,358.64,357.9,358.55,9968.0,350.0595,350.558,349.8346,350.47,9968.0
2022-10-26 13:30:00,358.38,358.85,357.83,358.18,22081.0,350.3038,350.7632,349.7662,350.1083,22081.0
2022-10-26 13:40:00,358.19,358.82,358.0,358.41,23334.0,350.1181,350.7339,349.9324,350.3331,23334.0
2022-10-26 13:50:00,358.42,358.88,358.25,358.3,11296.0,350.3429,350.7926,350.1767,350.2256,11296.0
2022-10-26 14:00:00,358.38,358.71,358.11,358.53,17360.0,350.3038,350.6264,350.0399,350.4504,17360.0
2022-10-26 14:10:00,358.57,358.67,357.61,357.76,13633.0,350.4895,350.5873,349.5512,349.6978,13633.0
2022-10-26 14:20:00,357.85,358.08,357.37,357.91,27747.0,349.7858,350.0106,349.3166,349.8444,27747.0
2022-10-26 14:30:00,357.81,358.15,357.42,357.79,12294.0,349.7467,350.079,349.3655,349.7271,12294.0
2022-10-26 14:40:00,358.01,358.03,356.95,357.14,14738.0,349.9422,349.9617,348.906,349.0918,14738.0
2022-10-26 14:50:00,357.07,357.37,356.95,357.18,14557.0,349.0233,349.3166,348.906,349.1309,14557.0
2022-10-26 15:00:00,357.13,357.43,356.83,357.34,18378.0,349.082,349.3752,348.7887,349.2873,18378.0
2022-10-26 15:10:00,357.43,358.12,356.96,358.01,22956.0,349.3752,350.0497,348.9158,349.9422,22956.0
2022-10-26 15:20:00,358.07,358.1,357.13,357.55,51711.0,350.0008,350.0301,349.082,349.4925,51711.0
2022-10-26 15:30:00,357.55,358.0,357.28,357.61,37429.0,349.4925,349.9324,349.2286,349.5512,37429.0
2022-10-26 15:40:00,357.7,358.13,357.59,357.74,54006.0,349.6391,350.0595,349.5316,349.6782,54006.0
2022-10-26 15:50:00,357.78,358.22,357.64,357.73,139789.0,349.7173,350.1474,349.5805,349.6685,139789.0
2022-10-27 09:30:00,358.99,359.14,356.15,357.3,90207.0,350.9001,351.0467,348.1241,349.2482,90207.0
2022-10-27 09:40:00,357.3,357.99,355.32,356.45,25052.0,349.2482,349.9226,347.3128,348.4173,25052.0
2022-10-27 09:50:00,356.45,358.94,356.44,357.22,30792.0,348.4173,350.8512,348.4075,349.17,30792.0
2022-10-27 10:00:00,357.05,358.24,356.73,358.22,26914.0,349.0038,350.167,348.691,350.1474,26914.0
2022-10-27 10:10:00,358.4,361.12,358.12,360.91,26834.0,350.3234,352.9821,350.0497,352.7768,26834.0
2022-10-27 10:20:00,360.65,361.11,359.18,360.0,37099.0,352.5227,352.9723,351.0858,351.8873,37099.0
2022-10-27 10:30:00,359.91,360.48,359.37,359.75,25403.0,351.7993,352.3565,351.2715,351.6429,25403.0
2022-10-27 10:40:00,359.75,359.94,359.09,359.23,13544.0,351.6429,351.8287,350.9978,351.1347,13544.0
2022-10-27 10:50:00,359.03,359.29,358.4,358.63,32960.0,350.9392,351.1933,350.3234,350.5482,32960.0
2022-10-27 11:00:00,358.55,358.55,357.77,357.78,17632.0,350.47,350.47,349.7076,349.7173,17632.0
2022-10-27 11:10:00,357.88,358.46,357.67,358.46,28090.0,349.8151,350.382,349.6098,350.382,28090.0
2022-10-27 11:20:00,358.46,358.87,358.15,358.24,33102.0,350.382,350.7828,350.079,350.167,33102.0
2022-10-27 11:30:00,358.38,358.39,356.84,357.11,33231.0,350.3038,350.3136,348.7985,349.0624,33231.0
2022-10-27 11:40:00,357.0,357.91,356.89,357.75,34570.0,348.9549,349.8444,348.8474,349.688,34570.0
2022-10-27 11:50:00,357.75,357.93,357.16,357.68,21316.0,349.688,349.864,349.1113,349.6196,21316.0
2022-10-27 12:00:00,357.73,358.17,357.44,357.62,34106.0,349.6685,350.0986,349.385,349.5609,34106.0
2022-10-27 12:10:00,357.62,357.81,356.97,357.05,23878.0,349.5609,349.7467,348.9256,349.0038,23878.0
2022-10-27 12:20:00,357.05,357.89,356.78,357.46,15746.0,349.0038,349.8249,348.7399,349.4046,15746.0
2022-10-27 12:30:00,357.31,357.58,356.98,356.98,22148.0,349.2579,349.5218,348.9354,348.9354,22148.0
2022-10-27 12:40:00,357.04,357.95,356.97,357.95,26813.0,348.994,349.8835,348.9256,349.8835,26813.0
2022-10-27 12:50:00,357.86,358.41,357.59,358.08,13609.0,349.7955,350.3331,349.5316,350.0106,13609.0
2022-10-27 13:00:00,358.06,358.58,357.92,358.2,12140.0,349.991,350.4993,349.8542,350.1279,12140.0
2022-10-27 13:10:00,358.28,359.04,357.97,358.54,17657.0,350.2061,350.9489,349.9031,350.4602,17657.0
2022-10-27 13:20:00,358.67,358.98,358.19,358.28,14559.0,350.5873,350.8903,350.1181,350.2061,14559.0
2022-10-27 13:30:00,358.2,358.34,357.39,358.26,14461.0,350.1279,350.2647,349.3361,350.1865,14461.0
2022-10-27 13:40:00,358.15,358.26,357.72,357.72,9597.0,350.079,350.1865,349.6587,349.6587,9597.0
2022-10-27 13:50:00,357.69,357.69,357.25,357.25,10870.0,349.6294,349.6294,349.1993,349.1993,10870.0
2022-10-27 14:00:00,357.25,358.09,357.03,357.6,12793.0,349.1993,350.0204,348.9842,349.5414,12793.0
2022-10-27 14:10:00,357.52,357.84,357.45,357.71,9470.0,349.4632,349.776,349.3948,349.6489,9470.0
2022-10-27 14:20:00,357.84,358.42,357.82,358.26,7776.0,349.776,350.3429,349.7564,350.1865,7776.0
2022-10-27 14:30:00,358.26,358.32,357.64,358.04,14965.0,350.1865,350.2452,349.5805,349.9715,14965.0
2022-10-27 14:40:00,358.03,358.45,357.83,358.02,23457.0,349.9617,350.3722,349.7662,349.9519,23457.0
2022-10-27 14:50:00,358.1,358.27,357.39,357.6,13697.0,350.0301,350.1963,349.3361,349.5414,13697.0
2022-10-27 15:00:00,357.58,358.17,357.32,357.42,18346.0,349.5218,350.0986,349.2677,349.3655,18346.0
2022-10-27 15:10:00,357.33,357.57,357.13,357.18,19385.0,349.2775,349.5121,349.082,349.1309,19385.0
2022-10-27 15:20:00,357.05,357.77,356.98,357.58,50299.0,349.0038,349.7076,348.9354,349.5218,50299.0
2022-10-27 15:30:00,357.63,358.05,357.26,357.37,40538.0,349.5707,349.9813,349.2091,349.3166,40538.0
2022-10-27 15:40:00,357.38,357.82,357.0,357.31,43555.0,349.3264,349.7564,348.9549,349.2579,43555.0
2022-10-27 15:50:00,357.36,357.45,356.3,356.57,212380.0,349.3068,349.3948,348.2707,348.5346,212380.0
2022-10-28 09:30:00,360.32,361.43,357.04,357.81,85620.0,352.2001,353.2851,348.994,349.7467,85620.0
2022-10-28 09:40:00,358.08,360.03,357.91,359.56,38126.0,350.0106,351.9166,349.8444,351.4572,38126.0
2022-10-28 09:50:00,359.57,360.64,359.37,359.59,37749.0,351.467,352.5129,351.2715,351.4866,37749.0
2022-10-28 10:00:00,359.36,360.04,358.18,359.35,64779.0,351.2617,351.9264,350.1083,351.252,64779.0
2022-10-28 10:10:00,359.19,359.89,358.18,359.72,32545.0,351.0956,351.7798,350.1083,351.6136,32545.0
2022-10-28 10:20:00,359.59,360.47,359.24,359.75,42540.0,351.4866,352.3467,351.1444,351.6429,42540.0
2022-10-28 10:30:00,359.75,361.65,359.75,360.78,48693.0,351.6429,353.5001,351.6429,352.6497,48693.0
2022-10-28 10:40:00,360.92,362.0,360.58,361.51,17991.0,352.7866,353.8422,352.4542,353.3633,17991.0
2022-10-28 10:50:00,361.5,361.63,361.03,361.21,20899.0,353.3535,353.4806,352.8941,353.07,20899.0
2022-10-28 11:00:00,361.27,361.6,360.06,360.25,16547.0,353.1287,353.4513,351.946,352.1317,16547.0
2022-10-28 11:10:00,360.35,360.59,359.02,359.2,32265.0,352.2294,352.464,350.9294,351.1053,32265.0
2022-10-28 11:20:00,359.42,360.94,359.42,360.56,23589.0,351.3204,352.8061,351.3204,352.4347,23589.0
2022-10-28 11:30:00,360.49,360.58,359.85,360.21,13656.0,352.3663,352.4542,351.7407,352.0926,13656.0
2022-10-28 11:40:00,360.11,360.29,359.64,360.0,13173.0,351.9948,352.1708,351.5354,351.8873,13173.0
2022-10-28 11:50:00,360.02,360.25,359.57,359.57,9843.0,351.9069,352.1317,351.467,351.467,9843.0
2022-10-28 12:00:00,359.66,360.05,359.36,359.58,21016.0,351.555,351.9362,351.2617,351.4768,21016.0
2022-10-28 12:10:00,359.54,360.0,359.02,359.6,23627.0,351.4377,351.8873,350.9294,351.4963,23627.0
2022-10-28 12:20:00,359.66,360.75,359.66,360.49,11358.0,351.555,352.6204,351.555,352.3663,11358.0
2022-10-28 12:30:00,360.49,360.74,360.2,360.25,12740.0,352.3663,352.6106,352.0828,352.1317,12740.0
2022-10-28 12:40:00,360.27,360.27,359.65,359.65,10129.0,352.1512,352.1512,351.5452,351.5452,10129.0
2022-10-28 12:50:00,359.76,360.21,359.38,359.56,59319.0,351.6527,352.0926,351.2813,351.4572,59319.0
2022-10-28 13:00:00,359.56,359.92,359.31,359.7,20919.0,351.4572,351.8091,351.2129,351.5941,20919.0
2022-10-28 13:10:00,359.52,360.13,359.48,359.73,16679.0,351.4181,352.0144,351.379,351.6234,16679.0
2022-10-28 13:20:00,359.74,360.23,359.42,360.13,14341.0,351.6332,352.1121,351.3204,352.0144,14341.0
2022-10-28 13:30:00,360.13,360.49,359.97,360.07,41487.0,352.0144,352.3663,351.858,351.9557,41487.0
2022-10-28 13:40:00,360.13,360.53,359.69,360.19,32408.0,352.0144,352.4054,351.5843,352.073,32408.0
2022-10-28 13:50:00,360.26,360.29,357.7,357.7,42144.0,352.1415,352.1708,349.6391,349.6391,42144.0
2022-10-28 14:00:00,357.9,358.7,357.53,357.96,36910.0,349.8346,350.6166,349.473,349.8933,36910.0
2022-10-28 14:10:00,357.91,359.44,357.9,358.69,32339.0,349.8444,351.3399,349.8346,350.6068,32339.0
2022-10-28 14:20:00,358.77,359.63,358.59,359.47,41588.0,350.685,351.5256,350.5091,351.3693,41588.0
2022-10-28 14:30:00,359.47,360.1,359.15,359.81,73520.0,351.3693,351.9851,351.0565,351.7016,73520.0
2022-10-28 14:40:00,359.76,360.1,359.58,359.97,65678.0,351.6527,351.9851,351.4768,351.858,65678.0
2022-10-28 14:50:00,359.97,360.11,359.41,359.56,26212.0,351.858,351.9948,351.3106,351.4572,26212.0
2022-10-28 15:00:00,359.46,359.75,359.08,359.33,34037.0,351.3595,351.6429,350.988,351.2324,34037.0
2022-10-28 15:10:00,359.41,359.68,359.21,359.31,54758.0,351.3106,351.5745,351.1151,351.2129,54758.0
2022-10-28 15:20:00,359.33,359.64,358.64,359.58,42894.0,351.2324,351.5354,350.558,351.4768,42894.0
2022-10-28 15:30:00,359.58,360.12,359.17,359.34,60847.0,351.4768,352.0046,351.076,351.2422,60847.0
2022-10-28 15:40:00,359.38,360.09,359.32,359.97,82190.0,351.2813,351.9753,351.2226,351.858,82190.0
2022-10-28 15:50:00,359.89,360.16,359.48,359.9,186564.0,351.7798,352.0437,351.379,351.7896,186564.0
2022-10-31 09:30:00,358.65,358.65,350.46,357.23,257848.0,350.5677,350.5677,342.5623,349.1797,257848.0
2022-10-31 09:40:00,357.19,357.9,356.63,357.48,113910.0,349.1406,349.8346,348.5933,349.4241,113910.0
2022-10-31 09:50:00,357.6,359.41,357.3,357.91,33515.0,349.5414,351.3106,349.2482,349.8444,33515.0
2022-10-31 10:00:00,357.78,360.27,357.78,360.24,52320.0,349.7173,352.1512,349.7173,352.1219,52320.0
2022-10-31 10:10:00,360.3,361.0,359.29,360.07,75162.0,352.1806,352.8648,351.1933,351.9557,75162.0
2022-10-31 10:20:00,359.96,360.21,358.5,359.4,54540.0,351.8482,352.0926,350.4211,351.3008,54540.0
2022-10-31 10:30:00,359.28,359.89,358.45,358.8,56097.0,351.1835,351.7798,350.3722,350.7144,56097.0
2022-10-31 10:40:00,358.91,359.64,358.7,359.38,50495.0,350.8219,351.5354,350.6166,351.2813,50495.0
2022-10-31 10:50:00,359.43,360.08,359.39,359.95,44528.0,351.3302,351.9655,351.2911,351.8384,44528.0
2022-10-31 11:00:00,359.96,361.54,359.84,361.25,66969.0,351.8482,353.3926,351.7309,353.1091,66969.0
2022-10-31 11:10:00,361.25,361.34,360.43,360.79,23798.0,353.1091,353.1971,352.3076,352.6595,23798.0
2022-10-31 11:20:00,360.66,362.44,360.42,362.14,76092.0,352.5324,354.2723,352.2978,353.9791,76092.0
2022-10-31 11:30:00,362.23,363.92,362.1,363.1,44597.0,354.0671,355.719,353.94,354.9175,44597.0
2022-10-31 11:40:00,363.31,363.87,362.4,362.4,27152.0,355.1227,355.6701,354.2332,354.2332,27152.0
2022-10-31 11:50:00,362.52,362.71,361.24,361.55,21611.0,354.3505,354.5362,353.0994,353.4024,21611.0
2022-10-31 12:00:00,361.54,361.54,360.47,360.48,35040.0,353.3926,353.3926,352.3467,352.3565,35040.0
2022-10-31 12:10:00,360.59,361.08,360.46,360.48,32964.0,352.464,352.943,352.3369,352.3565,32964.0
2022-10-31 12:20:00,360.4,361.33,360.25,360.73,30706.0,352.2783,353.1873,352.1317,352.6009,30706.0
2022-10-31 12:30:00,360.71,360.84,360.03,360.32,44556.0,352.5813,352.7084,351.9166,352.2001,44556.0
2022-10-31 12:40:00,360.4,361.27,360.39,360.61,18605.0,352.2783,353.1287,352.2685,352.4836,18605.0
2022-10-31 12:50:00,360.62,360.89,359.5,360.18,127555.0,352.4933,352.7573,351.3986,352.0633,127555.0
2022-10-31 13:00:00,360.27,360.43,359.87,360.22,24288.0,352.1512,352.3076,351.7602,352.1024,24288.0
2022-10-31 13:10:00,360.04,360.22,359.53,359.57,18699.0,351.9264,352.1024,351.4279,351.467,18699.0
2022-10-31 13:20:00,359.57,360.07,359.41,359.73,30974.0,351.467,351.9557,351.3106,351.6234,30974.0
2022-10-31 13:30:00,359.79,360.1,359.6,359.6,26021.0,351.682,351.9851,351.4963,351.4963,26021.0
2022-10-31 13:40:00,359.6,359.98,358.83,359.81,44010.0,351.4963,351.8678,350.7437,351.7016,44010.0
2022-10-31 13:50:00,359.75,360.36,359.63,360.14,22431.0,351.6429,352.2392,351.5256,352.0242,22431.0
2022-10-31 14:00:00,359.96,360.72,359.87,360.13,26178.0,351.8482,352.5911,351.7602,352.0144,26178.0
2022-10-31 14:10:00,360.13,360.99,359.87,360.78,38700.0,352.0144,352.855,351.7602,352.6497,38700.0
2022-10-31 14:20:00,360.7,361.22,360.51,360.81,26145.0,352.5715,353.0798,352.3858,352.6791,26145.0
2022-10-31 14:30:00,360.58,361.89,360.4,361.68,31164.0,352.4542,353.7347,352.2783,353.5295,31164.0
2022-10-31 14:40:00,361.68,362.0,361.5,361.86,29767.0,353.5295,353.8422,353.3535,353.7054,29767.0
2022-10-31 14:50:00,361.92,362.61,361.71,362.08,33867.0,353.764,354.4385,353.5588,353.9204,33867.0
2022-10-31 15:00:00,362.08,362.18,361.17,361.24,69063.0,353.9204,354.0182,353.0309,353.0994,69063.0
2022-10-31 15:10:00,361.25,361.54,360.67,361.42,52209.0,353.1091,353.3926,352.5422,353.2753,52209.0
2022-10-31 15:20:00,361.42,361.99,361.32,361.93,30636.0,353.2753,353.8325,353.1776,353.7738,30636.0
2022-10-31 15:30:00,361.84,362.62,361.38,361.93,53205.0,353.6858,354.4483,353.2362,353.7738,53205.0
2022-10-31 15:40:00,361.99,363.05,361.89,362.84,97124.0,353.8325,354.8686,353.7347,354.6633,97124.0
2022-10-31 15:50:00,362.74,362.8,362.0,362.21,268688.0,354.5656,354.6242,353.8422,354.0475,268688.0
2022-11-01 09:30:00,345.83,358.99,342.5,356.36,716846.0,338.0366,350.9001,334.7817,348.3293,716846.0
2022-11-01 09:40:00,356.05,356.99,349.99,350.54,304552.0,348.0263,348.9451,342.1029,342.6405,304552.0
2022-11-01 09:50:00,350.47,351.15,348.22,350.94,229190.0,342.5721,343.2367,340.3728,343.0315,229190.0
2022-11-01 10:00:00,350.96,353.55,347.61,348.41,196765.0,343.051,345.5827,339.7765,340.5585,196765.0
2022-11-01 10:10:00,348.42,349.67,345.26,349.2,141809.0,340.5683,341.7901,337.4795,341.3307,141809.0
2022-11-01 10:20:00,349.37,349.46,345.52,346.49,101502.0,341.4969,341.5848,337.7336,338.6818,101502.0
2022-11-01 10:30:00,346.53,346.71,344.08,346.21,112660.0,338.7209,338.8968,336.3261,338.4081,112660.0
2022-11-01 10:40:00,346.15,347.49,345.58,346.0,63546.0,338.3494,339.6592,337.7923,338.2028,63546.0
2022-11-01 10:50:00,346.0,346.42,343.06,343.5,94215.0,338.2028,338.6133,335.3291,335.7591,94215.0
2022-11-01 11:00:00,343.52,343.53,340.75,341.09,145785.0,335.7787,335.7885,333.0711,333.4035,145785.0
2022-11-01 11:10:00,341.03,344.9,341.03,344.0,76484.0,333.3448,337.1276,333.3448,336.2479,76484.0
2022-11-01 11:20:00,343.98,345.99,343.83,345.5,68113.0,336.2283,338.193,336.0817,337.7141,68113.0
2022-11-01 11:30:00,345.47,346.0,344.52,344.87,50314.0,337.6847,338.2028,336.7562,337.0983,50314.0
2022-11-01 11:40:00,344.75,344.91,343.39,344.31,46399.0,336.981,337.1374,335.6516,336.5509,46399.0
2022-11-01 11:50:00,344.31,345.4,343.95,344.98,55879.0,336.5509,337.6163,336.199,337.2058,55879.0
2022-11-01 12:00:00,344.67,346.93,344.61,346.26,48742.0,336.9028,339.1118,336.8441,338.4569,48742.0
2022-11-01 12:10:00,346.37,346.92,344.77,346.71,36957.0,338.5645,339.1021,337.0005,338.8968,36957.0
2022-11-01 12:20:00,346.6,346.7,344.87,345.5,128409.0,338.7893,338.887,337.0983,337.7141,128409.0
2022-11-01 12:30:00,345.6,346.32,344.59,345.74,74422.0,337.8118,338.5156,336.8246,337.9487,74422.0
2022-11-01 12:40:00,345.53,346.14,344.76,344.98,72586.0,337.7434,338.3397,336.9907,337.2058,72586.0
2022-11-01 12:50:00,344.97,344.99,343.94,344.79,71380.0,337.196,337.2156,336.1892,337.0201,71380.0
2022-11-01 13:00:00,344.79,345.19,344.02,345.03,44145.0,337.0201,337.4111,336.2674,337.2547,44145.0
2022-11-01 13:10:00,345.03,345.4,344.5,345.03,46781.0,337.2547,337.6163,336.7366,337.2547,46781.0
2022-11-01 13:20:00,345.09,346.15,344.82,345.99,113545.0,337.3133,338.3494,337.0494,338.193,113545.0
2022-11-01 13:30:00,345.91,346.01,345.52,345.75,45606.0,338.1148,338.2126,337.7336,337.9584,45606.0
2022-11-01 13:40:00,345.75,346.83,345.52,346.54,43123.0,337.9584,339.0141,337.7336,338.7306,43123.0
2022-11-01 13:50:00,346.54,347.2,346.1,347.09,49053.0,338.7306,339.3758,338.3006,339.2682,49053.0
2022-11-01 14:00:00,347.07,348.25,346.88,347.49,102872.0,339.2487,340.4021,339.063,339.6592,102872.0
2022-11-01 14:10:00,347.4,347.76,345.82,346.26,77926.0,339.5713,339.9231,338.0269,338.4569,77926.0
2022-11-01 14:20:00,346.27,346.59,346.02,346.34,45920.0,338.4667,338.7795,338.2224,338.5351,45920.0
2022-11-01 14:30:00,346.39,348.1,346.17,347.48,58778.0,338.584,340.2555,338.369,339.6495,58778.0
2022-11-01 14:40:00,347.57,349.0,347.51,348.21,67636.0,339.7374,341.1352,339.6788,340.363,67636.0
2022-11-01 14:50:00,348.32,349.26,348.22,348.64,58601.0,340.4705,341.3893,340.3728,340.7833,58601.0
2022-11-01 15:00:00,348.72,351.81,348.48,351.58,126184.0,340.8615,343.8819,340.6269,343.6571,126184.0
2022-11-01 15:10:00,351.59,352.25,350.61,352.13,81825.0,343.6668,344.312,342.7089,344.1947,81825.0
2022-11-01 15:20:00,352.21,352.48,351.51,351.81,113106.0,344.2729,344.5368,343.5886,343.8819,113106.0
2022-11-01 15:30:00,351.81,352.71,351.67,352.53,134652.0,343.8819,344.7616,343.745,344.5856,134652.0
2022-11-01 15:40:00,352.55,353.16,352.45,352.98,154627.0,344.6052,345.2015,344.5075,345.0255,154627.0
2022-11-01 15:50:00,353.0,353.22,352.6,352.92,362332.0,345.0451,345.2601,344.6541,344.9669,362332.0
2022-11-02 09:30:00,354.16,355.19,350.21,350.88,96825.0,346.1789,347.1857,342.3179,342.9728,96825.0
2022-11-02 09:40:00,350.66,354.1,350.21,353.52,59400.0,342.7578,346.1203,342.3179,345.5533,59400.0
2022-11-02 09:50:00,353.84,358.56,353.72,358.45,131582.0,345.8661,350.4798,345.7488,350.3722,131582.0
2022-11-02 10:00:00,358.49,358.5,356.11,357.06,99859.0,350.4113,350.4211,348.085,349.0136,99859.0
2022-11-02 10:10:00,356.95,357.0,355.97,356.25,54367.0,348.906,348.9549,347.9481,348.2218,54367.0
2022-11-02 10:20:00,356.26,356.65,355.57,355.85,41062.0,348.2316,348.6128,347.5571,347.8308,41062.0
2022-11-02 10:30:00,355.81,359.5,355.61,357.89,76220.0,347.7917,351.3986,347.5962,349.8249,76220.0
2022-11-02 10:40:00,357.94,359.44,357.69,359.2,53960.0,349.8737,351.3399,349.6294,351.1053,53960.0
2022-11-02 10:50:00,359.15,359.7,357.96,358.75,59370.0,351.0565,351.5941,349.8933,350.6655,59370.0
2022-11-02 11:00:00,358.64,359.86,357.01,357.61,58181.0,350.558,351.7505,348.9647,349.5512,58181.0
2022-11-02 11:10:00,357.6,358.38,357.29,358.33,50400.0,349.5414,350.3038,349.2384,350.2549,50400.0
2022-11-02 11:20:00,358.38,359.49,358.27,359.15,49616.0,350.3038,351.3888,350.1963,351.0565,49616.0
2022-11-02 11:30:00,359.49,359.76,358.4,358.67,40223.0,351.3888,351.6527,350.3234,350.5873,40223.0
2022-11-02 11:40:00,358.61,359.37,358.3,359.17,22881.0,350.5286,351.2715,350.2256,351.076,22881.0
2022-11-02 11:50:00,359.19,360.21,359.07,359.59,29760.0,351.0956,352.0926,350.9783,351.4866,29760.0
2022-11-02 12:00:00,359.61,360.07,359.24,359.57,23550.0,351.5061,351.9557,351.1444,351.467,23550.0
2022-11-02 12:10:00,359.58,360.11,359.44,359.61,29719.0,351.4768,351.9948,351.3399,351.5061,29719.0
2022-11-02 12:20:00,359.6,360.21,359.09,359.47,31251.0,351.4963,352.0926,350.9978,351.3693,31251.0
2022-11-02 12:30:00,359.53,359.55,358.82,359.14,16134.0,351.4279,351.4475,350.7339,351.0467,16134.0
2022-11-02 12:40:00,359.14,360.15,358.93,360.15,23744.0,351.0467,352.0339,350.8414,352.0339,23744.0
2022-11-02 12:50:00,360.26,361.28,360.23,361.01,41224.0,352.1415,353.1385,352.1121,352.8746,41224.0
2022-11-02 13:00:00,361.14,361.7,360.43,360.54,34174.0,353.0016,353.549,352.3076,352.4151,34174.0
2022-11-02 13:10:00,360.67,360.67,359.37,359.52,14248.0,352.5422,352.5422,351.2715,351.4181,14248.0
2022-11-02 13:20:00,359.37,359.71,358.93,359.4,12316.0,351.2715,351.6038,350.8414,351.3008,12316.0
2022-11-02 13:30:00,359.28,359.59,359.03,359.44,25989.0,351.1835,351.4866,350.9392,351.3399,25989.0
2022-11-02 13:40:00,359.33,360.72,359.33,360.32,29800.0,351.2324,352.5911,351.2324,352.2001,29800.0
2022-11-02 13:50:00,360.59,360.75,360.07,360.46,28201.0,352.464,352.6204,351.9557,352.3369,28201.0
2022-11-02 14:00:00,360.53,363.15,360.04,360.69,77655.0,352.4054,354.9663,351.9264,352.5618,77655.0
2022-11-02 14:10:00,360.69,361.58,360.25,360.83,75176.0,352.5618,353.4317,352.1317,352.6986,75176.0
2022-11-02 14:20:00,360.67,362.25,360.67,361.79,51109.0,352.5422,354.0866,352.5422,353.637,51109.0
2022-11-02 14:30:00,361.97,362.09,358.0,360.14,43112.0,353.8129,353.9302,349.9324,352.0242,43112.0
2022-11-02 14:40:00,360.0,361.45,358.8,359.08,25214.0,351.8873,353.3046,350.7144,350.988,25214.0
2022-11-02 14:50:00,358.94,358.95,356.0,357.91,45575.0,350.8512,350.861,347.9775,349.8444,45575.0
2022-11-02 15:00:00,357.67,359.46,357.29,359.43,40710.0,349.6098,351.3595,349.2384,351.3302,40710.0
2022-11-02 15:10:00,359.2,360.0,357.11,357.12,67995.0,351.1053,351.8873,349.0624,349.0722,67995.0
2022-11-02 15:20:00,357.11,357.38,356.3,356.4,37382.0,349.0624,349.3264,348.2707,348.3684,37382.0
2022-11-02 15:30:00,356.38,356.39,355.07,356.38,70690.0,348.3489,348.3587,347.0684,348.3489,70690.0
2022-11-02 15:40:00,356.39,357.21,355.66,356.0,71120.0,348.3587,349.1602,347.6451,347.9775,71120.0
2022-11-02 15:50:00,356.1,356.18,354.59,354.94,232328.0,348.0752,348.1534,346.5992,346.9413,232328.0
2022-11-03 09:30:00,355.53,355.53,351.51,351.81,76976.0,347.518,347.518,343.5886,343.8819,76976.0
2022-11-03 09:40:00,351.81,355.63,351.75,355.03,42288.0,343.8819,347.6158,343.8232,347.0293,42288.0
2022-11-03 09:50:00,354.65,355.5,353.64,354.3,36004.0,346.6579,347.4887,345.6706,346.3158,36004.0
2022-11-03 10:00:00,354.5,358.45,353.7,357.75,49160.0,346.5113,350.3722,345.7293,349.688,49160.0
2022-11-03 10:10:00,357.68,358.03,356.35,356.68,23355.0,349.6196,349.9617,348.3196,348.6421,23355.0
2022-11-03 10:20:00,357.12,359.4,356.98,358.28,41509.0,349.0722,351.3008,348.9354,350.2061,41509.0
2022-11-03 10:30:00,358.49,358.49,357.11,357.41,35266.0,350.4113,350.4113,349.0624,349.3557,35266.0
2022-11-03 10:40:00,357.4,358.1,357.06,357.52,38457.0,349.3459,350.0301,349.0136,349.4632,38457.0
2022-11-03 10:50:00,357.47,358.09,356.61,357.17,29121.0,349.4143,350.0204,348.5737,349.1211,29121.0
2022-11-03 11:00:00,357.13,357.14,356.0,356.89,15756.0,349.082,349.0918,347.9775,348.8474,15756.0
2022-11-03 11:10:00,356.79,357.0,356.2,356.2,22368.0,348.7496,348.9549,348.1729,348.1729,22368.0
2022-11-03 11:20:00,356.3,356.8,355.46,355.6,19810.0,348.2707,348.7594,347.4496,347.5865,19810.0
2022-11-03 11:30:00,355.73,355.93,355.18,355.6,47770.0,347.7135,347.909,347.1759,347.5865,47770.0
2022-11-03 11:40:00,355.59,355.83,354.98,355.51,37578.0,347.5767,347.8113,346.9804,347.4985,37578.0
2022-11-03 11:50:00,355.66,356.28,354.73,356.28,60465.0,347.6451,348.2511,346.7361,348.2511,60465.0
2022-11-03 12:00:00,356.68,357.42,356.16,357.19,11536.0,348.6421,349.3655,348.1338,349.1406,11536.0
2022-11-03 12:10:00,357.23,358.69,357.23,358.58,17754.0,349.1797,350.6068,349.1797,350.4993,17754.0
2022-11-03 12:20:00,358.59,360.13,358.46,359.55,31071.0,350.5091,352.0144,350.382,351.4475,31071.0
2022-11-03 12:30:00,359.54,360.47,358.82,358.94,31390.0,351.4377,352.3467,350.7339,350.8512,31390.0
2022-11-03 12:40:00,359.12,360.13,358.64,360.06,20716.0,351.0271,352.0144,350.558,351.946,20716.0
2022-11-03 12:50:00,360.12,361.31,359.88,360.49,27418.0,352.0046,353.1678,351.77,352.3663,27418.0
2022-11-03 13:00:00,360.48,360.71,360.0,360.05,10042.0,352.3565,352.5813,351.8873,351.9362,10042.0
2022-11-03 13:10:00,359.79,360.92,359.7,360.73,19727.0,351.682,352.7866,351.5941,352.6009,19727.0
2022-11-03 13:20:00,360.65,360.74,359.19,359.41,25399.0,352.5227,352.6106,351.0956,351.3106,25399.0
2022-11-03 13:30:00,359.22,360.36,359.22,360.0,16154.0,351.1249,352.2392,351.1249,351.8873,16154.0
2022-11-03 13:40:00,359.96,360.99,359.96,360.86,19915.0,351.8482,352.855,351.8482,352.7279,19915.0
2022-11-03 13:50:00,360.84,360.95,360.19,360.19,16938.0,352.7084,352.8159,352.073,352.073,16938.0
2022-11-03 14:00:00,360.25,361.16,359.78,360.27,45068.0,352.1317,353.0212,351.6723,352.1512,45068.0
2022-11-03 14:10:00,360.17,360.66,360.11,360.53,13267.0,352.0535,352.5324,351.9948,352.4054,13267.0
2022-11-03 14:20:00,360.66,361.83,360.41,361.73,33462.0,352.5324,353.6761,352.2881,353.5783,33462.0
2022-11-03 14:30:00,361.81,362.18,361.41,361.83,31003.0,353.6565,354.0182,353.2655,353.6761,31003.0
2022-11-03 14:40:00,361.83,362.83,361.55,362.49,41473.0,353.6761,354.6535,353.4024,354.3212,41473.0
2022-11-03 14:50:00,362.43,362.6,361.88,362.3,25828.0,354.2626,354.4287,353.7249,354.1355,25828.0
2022-11-03 15:00:00,362.31,362.62,361.86,362.48,61091.0,354.1453,354.4483,353.7054,354.3114,61091.0
2022-11-03 15:10:00,362.4,362.67,361.03,361.32,33721.0,354.2332,354.4971,352.8941,353.1776,33721.0
2022-11-03 15:20:00,361.42,362.19,361.41,361.77,26422.0,353.2753,354.028,353.2655,353.6174,26422.0
2022-11-03 15:30:00,361.85,362.33,361.71,361.97,58978.0,353.6956,354.1648,353.5588,353.8129,58978.0
2022-11-03 15:40:00,362.02,362.24,361.69,362.02,94925.0,353.8618,354.0768,353.5392,353.8618,94925.0
2022-11-03 15:50:00,362.02,362.08,361.49,361.68,250082.0,353.8618,353.9204,353.3437,353.5295,250082.0
2022-11-04 09:30:00,365.2,365.88,359.8,359.85,80401.0,356.9701,357.6348,351.6918,351.7407,80401.0
2022-11-04 09:40:00,359.94,360.28,358.01,358.65,54285.0,351.8287,352.161,349.9422,350.5677,54285.0
2022-11-04 09:50:00,358.83,359.41,357.38,358.68,63871.0,350.7437,351.3106,349.3264,350.5971,63871.0
2022-11-04 10:00:00,358.61,359.9,358.41,359.88,37590.0,350.5286,351.7896,350.3331,351.77,37590.0
2022-11-04 10:10:00,359.79,359.97,358.4,358.49,32485.0,351.682,351.858,350.3234,350.4113,32485.0
2022-11-04 10:20:00,358.5,359.31,357.47,358.6,35381.0,350.4211,351.2129,349.4143,350.5189,35381.0
2022-11-04 10:30:00,358.72,359.94,358.25,358.41,68090.0,350.6362,351.8287,350.1767,350.3331,68090.0
2022-11-04 10:40:00,358.43,359.59,358.41,359.14,20505.0,350.3527,351.4866,350.3331,351.0467,20505.0
2022-11-04 10:50:00,359.26,359.26,357.35,358.32,45318.0,351.164,351.164,349.297,350.2452,45318.0
2022-11-04 11:00:00,358.34,359.93,357.62,359.93,27094.0,350.2647,351.8189,349.5609,351.8189,27094.0
2022-11-04 11:10:00,359.85,360.0,358.55,359.12,32254.0,351.7407,351.8873,350.47,351.0271,32254.0
2022-11-04 11:20:00,359.02,359.09,357.42,357.59,39248.0,350.9294,350.9978,349.3655,349.5316,39248.0
2022-11-04 11:30:00,357.7,358.32,356.73,357.03,29854.0,349.6391,350.2452,348.691,348.9842,29854.0
2022-11-04 11:40:00,357.23,357.78,356.54,356.94,42897.0,349.1797,349.7173,348.5053,348.8963,42897.0
2022-11-04 11:50:00,356.82,356.82,355.44,355.46,20095.0,348.779,348.779,347.4301,347.4496,20095.0
2022-11-04 12:00:00,355.47,356.52,355.47,356.52,20903.0,347.4594,348.4857,347.4594,348.4857,20903.0
2022-11-04 12:10:00,356.25,357.5,355.8,357.29,21799.0,348.2218,349.4436,347.782,349.2384,21799.0
2022-11-04 12:20:00,357.29,357.33,355.91,357.14,22879.0,349.2384,349.2775,347.8895,349.0918,22879.0
2022-11-04 12:30:00,357.02,357.47,355.74,355.78,29597.0,348.9745,349.4143,347.7233,347.7624,29597.0
2022-11-04 12:40:00,355.82,355.96,355.2,355.34,13868.0,347.8015,347.9384,347.1955,347.3323,13868.0
2022-11-04 12:50:00,355.25,355.69,355.08,355.22,14086.0,347.2444,347.6744,347.0782,347.215,14086.0
2022-11-04 13:00:00,355.15,355.7,354.2,354.33,19286.0,347.1466,347.6842,346.218,346.3451,19286.0
2022-11-04 13:10:00,354.45,355.6,354.42,354.97,15055.0,346.4624,347.5865,346.4331,346.9707,15055.0
2022-11-04 13:20:00,355.02,355.24,354.76,354.77,9891.0,347.0195,347.2346,346.7654,346.7752,9891.0
2022-11-04 13:30:00,354.77,355.06,354.61,354.83,10448.0,346.7752,347.0586,346.6188,346.8338,10448.0
2022-11-04 13:40:00,354.78,354.94,353.74,354.68,15571.0,346.7849,346.9413,345.7684,346.6872,15571.0
2022-11-04 13:50:00,354.75,354.79,353.68,353.98,13560.0,346.7556,346.7947,345.7097,346.003,13560.0
2022-11-04 14:00:00,354.07,354.12,353.65,353.78,18458.0,346.0909,346.1398,345.6804,345.8075,18458.0
2022-11-04 14:10:00,353.66,354.09,353.52,353.94,14395.0,345.6902,346.1105,345.5533,345.9639,14395.0
2022-11-04 14:20:00,353.94,354.01,353.35,353.75,31309.0,345.9639,346.0323,345.3872,345.7782,31309.0
2022-11-04 14:30:00,353.77,353.94,353.33,353.88,21544.0,345.7977,345.9639,345.3676,345.9052,21544.0
2022-11-04 14:40:00,353.88,354.56,353.79,354.08,45643.0,345.9052,346.5699,345.8173,346.1007,45643.0
2022-11-04 14:50:00,354.09,355.39,354.09,355.22,20791.0,346.1105,347.3812,346.1105,347.215,20791.0
2022-11-04 15:00:00,355.17,356.21,355.04,356.08,27349.0,347.1662,348.1827,347.0391,348.0556,27349.0
2022-11-04 15:10:00,356.01,356.44,355.24,355.24,29632.0,347.9872,348.4075,347.2346,347.2346,29632.0
2022-11-04 15:20:00,355.21,355.51,354.52,355.28,30783.0,347.2053,347.4985,346.5308,347.2737,30783.0
2022-11-04 15:30:00,355.23,355.93,354.63,355.74,51119.0,347.2248,347.909,346.6383,347.7233,51119.0
2022-11-04 15:40:00,355.84,357.05,355.49,356.6,51746.0,347.8211,349.0038,347.4789,348.5639,51746.0
2022-11-04 15:50:00,356.68,357.63,356.47,357.55,246119.0,348.6421,349.5707,348.4369,349.4925,246119.0
2022-11-07 09:30:00,358.0,359.34,357.5,358.7,60479.0,349.9324,351.2422,349.4436,350.6166,60479.0
2022-11-07 09:40:00,358.75,361.65,358.69,360.85,25659.0,350.6655,353.5001,350.6068,352.7182,25659.0
2022-11-07 09:50:00,361.12,362.33,360.99,362.08,33553.0,352.9821,354.1648,352.855,353.9204,33553.0
2022-11-07 10:00:00,362.23,364.34,361.89,364.07,34967.0,354.0671,356.1295,353.7347,355.8656,34967.0
2022-11-07 10:10:00,364.04,365.95,363.76,365.79,53975.0,355.8363,357.7032,355.5626,357.5468,53975.0
2022-11-07 10:20:00,365.79,365.95,364.19,364.32,64840.0,357.5468,357.7032,355.9829,356.11,64840.0
2022-11-07 10:30:00,364.32,366.89,364.31,366.5,70134.0,356.11,358.622,356.1002,358.2408,70134.0
2022-11-07 10:40:00,366.41,367.0,365.73,366.09,75373.0,358.1529,358.7296,357.4882,357.8401,75373.0
2022-11-07 10:50:00,366.0,366.38,365.18,365.46,60328.0,357.7521,358.1235,356.9506,357.2243,60328.0
2022-11-07 11:00:00,365.46,365.5,364.71,365.02,22871.0,357.2243,357.2634,356.4912,356.7942,22871.0
2022-11-07 11:10:00,364.9,365.09,363.9,364.03,56877.0,356.6769,356.8626,355.6994,355.8265,56877.0
2022-11-07 11:20:00,364.0,364.44,362.77,363.06,28634.0,355.7972,356.2273,354.5949,354.8784,28634.0
2022-11-07 11:30:00,363.18,364.35,363.07,364.01,18392.0,354.9956,356.1393,354.8881,355.8069,18392.0
2022-11-07 11:40:00,363.97,364.65,363.26,364.58,14911.0,355.7678,356.4325,355.0738,356.3641,14911.0
2022-11-07 11:50:00,364.72,364.72,363.7,364.01,21232.0,356.5009,356.5009,355.5039,355.8069,21232.0
2022-11-07 12:00:00,363.96,364.54,363.62,364.54,10076.0,355.7581,356.325,355.4257,356.325,10076.0
2022-11-07 12:10:00,364.33,364.5,363.35,363.61,21498.0,356.1197,356.2859,355.1618,355.416,21498.0
2022-11-07 12:20:00,363.48,363.86,363.17,363.48,16552.0,355.2889,355.6603,354.9859,355.2889,16552.0
2022-11-07 12:30:00,363.57,363.72,363.19,363.29,19497.0,355.3769,355.5235,355.0054,355.1032,19497.0
2022-11-07 12:40:00,363.29,363.29,362.73,362.97,21705.0,355.1032,355.1032,354.5558,354.7904,21705.0
2022-11-07 12:50:00,363.0,363.27,362.76,362.94,36564.0,354.8197,355.0836,354.5851,354.7611,36564.0
2022-11-07 13:00:00,363.03,363.28,362.88,362.91,25445.0,354.849,355.0934,354.7024,354.7317,25445.0
2022-11-07 13:10:00,362.91,363.1,361.65,362.0,23465.0,354.7317,354.9175,353.5001,353.8422,23465.0
2022-11-07 13:20:00,361.99,362.29,361.52,361.92,12439.0,353.8325,354.1257,353.3731,353.764,12439.0
2022-11-07 13:30:00,362.05,362.12,361.47,361.8,20709.0,353.8911,353.9595,353.3242,353.6467,20709.0
2022-11-07 13:40:00,361.8,361.8,361.45,361.65,11606.0,353.6467,353.6467,353.3046,353.5001,11606.0
2022-11-07 13:50:00,361.58,361.79,361.45,361.72,17599.0,353.4317,353.637,353.3046,353.5686,17599.0
2022-11-07 14:00:00,361.83,362.39,361.72,362.27,20690.0,353.6761,354.2235,353.5686,354.1062,20690.0
2022-11-07 14:10:00,362.29,363.58,362.16,363.56,22315.0,354.1257,355.3866,353.9986,355.3671,22315.0
2022-11-07 14:20:00,363.45,364.45,363.41,363.88,23681.0,355.2596,356.237,355.2205,355.6799,23681.0
2022-11-07 14:30:00,364.07,364.17,363.47,363.59,12937.0,355.8656,355.9633,355.2791,355.3964,12937.0
2022-11-07 14:40:00,363.58,363.85,363.29,363.66,11624.0,355.3866,355.6506,355.1032,355.4648,11624.0
2022-11-07 14:50:00,363.59,363.65,363.08,363.08,24638.0,355.3964,355.4551,354.8979,354.8979,24638.0
2022-11-07 15:00:00,363.08,363.9,363.08,363.85,20117.0,354.8979,355.6994,354.8979,355.6506,20117.0
2022-11-07 15:10:00,363.82,364.44,363.64,364.32,25355.0,355.6212,356.2273,355.4453,356.11,25355.0
2022-11-07 15:20:00,364.31,365.08,364.0,365.08,32391.0,356.1002,356.8528,355.7972,356.8528,32391.0
2022-11-07 15:30:00,365.06,366.08,365.05,365.52,60327.0,356.8333,357.8303,356.8235,357.2829,60327.0
2022-11-07 15:40:00,365.56,365.56,364.12,365.0,56689.0,357.322,357.322,355.9145,356.7746,56689.0
2022-11-07 15:50:00,365.02,365.28,364.27,365.02,212738.0,356.7942,357.0483,356.0611,356.7942,212738.0
2022-11-08 09:30:00,365.15,365.55,361.93,362.67,72121.0,356.9213,357.3122,353.7738,354.4971,72121.0
2022-11-08 09:40:00,362.66,364.71,362.24,364.48,64436.0,354.4874,356.4912,354.0768,356.2664,64436.0
2022-11-08 09:50:00,364.32,365.68,363.93,364.23,85272.0,356.11,357.4393,355.7287,356.022,85272.0
2022-11-08 10:00:00,364.22,364.59,363.42,363.59,34592.0,356.0122,356.3739,355.2302,355.3964,34592.0
2022-11-08 10:10:00,363.43,363.57,362.13,363.07,41393.0,355.24,355.3769,353.9693,354.8881,41393.0
2022-11-08 10:20:00,363.04,363.99,362.72,363.97,43656.0,354.8588,355.7874,354.546,355.7678,43656.0
2022-11-08 10:30:00,364.18,365.54,363.76,364.66,29069.0,355.9731,357.3025,355.5626,356.4423,29069.0
2022-11-08 10:40:00,364.89,366.31,364.79,365.39,31836.0,356.6671,358.0551,356.5694,357.1558,31836.0
2022-11-08 10:50:00,365.55,365.72,364.83,365.06,34345.0,357.3122,357.4784,356.6085,356.8333,34345.0
2022-11-08 11:00:00,364.98,365.02,363.72,364.82,24225.0,356.7551,356.7942,355.5235,356.5987,24225.0
2022-11-08 11:10:00,365.12,365.79,364.85,365.06,30058.0,356.8919,357.5468,356.628,356.8333,30058.0
2022-11-08 11:20:00,365.26,365.39,364.33,364.66,30031.0,357.0288,357.1558,356.1197,356.4423,30031.0
2022-11-08 11:30:00,364.55,366.89,364.55,366.42,43580.0,356.3348,358.622,356.3348,358.1626,43580.0
2022-11-08 11:40:00,366.85,366.97,366.08,366.5,15431.0,358.5829,358.7002,357.8303,358.2408,15431.0
2022-11-08 11:50:00,366.41,367.3,366.13,366.34,33142.0,358.1529,359.0228,357.8792,358.0844,33142.0
2022-11-08 12:00:00,366.6,367.19,366.47,367.0,17057.0,358.3386,358.9153,358.2115,358.7296,17057.0
2022-11-08 12:10:00,367.24,367.41,366.8,367.35,19421.0,358.9642,359.1303,358.5341,359.0717,19421.0
2022-11-08 12:20:00,367.19,367.51,366.73,367.16,17672.0,358.9153,359.2281,358.4656,358.886,17672.0
2022-11-08 12:30:00,367.33,367.78,367.25,367.37,24932.0,359.0521,359.492,358.9739,359.0912,24932.0
2022-11-08 12:40:00,367.54,367.62,366.52,366.61,10198.0,359.2574,359.3356,358.2604,358.3484,10198.0
2022-11-08 12:50:00,366.68,366.68,365.91,366.43,16834.0,358.4168,358.4168,357.6641,358.1724,16834.0
2022-11-08 13:00:00,366.58,367.7,366.29,367.65,42986.0,358.319,359.4138,358.0356,359.3649,42986.0
2022-11-08 13:10:00,367.77,367.77,367.08,367.26,6396.0,359.4822,359.4822,358.8078,358.9837,6396.0
2022-11-08 13:20:00,367.05,367.07,365.63,365.78,26032.0,358.7784,358.798,357.3904,357.5371,26032.0
2022-11-08 13:30:00,365.56,366.64,365.26,366.43,64766.0,357.322,358.3777,357.0288,358.1724,64766.0
2022-11-08 13:40:00,366.26,366.6,366.18,366.27,48404.0,358.0062,358.3386,357.928,358.016,48404.0
2022-11-08 13:50:00,366.5,367.15,366.12,366.61,58854.0,358.2408,358.8762,357.8694,358.3484,58854.0
2022-11-08 14:00:00,366.62,367.23,366.43,366.99,41038.0,358.3581,358.9544,358.1724,358.7198,41038.0
2022-11-08 14:10:00,366.88,367.85,366.88,367.65,23593.0,358.6123,359.5604,358.6123,359.3649,23593.0
2022-11-08 14:20:00,367.72,367.82,365.92,366.04,36484.0,359.4333,359.5311,357.6739,357.7912,36484.0
2022-11-08 14:30:00,366.08,366.6,365.54,366.59,20874.0,357.8303,358.3386,357.3025,358.3288,20874.0
2022-11-08 14:40:00,366.52,366.96,366.23,366.45,13876.0,358.2604,358.6905,357.9769,358.192,13876.0
2022-11-08 14:50:00,366.5,366.92,366.21,366.4,23929.0,358.2408,358.6514,357.9574,358.1431,23929.0
2022-11-08 15:00:00,366.25,367.41,366.25,366.46,33166.0,357.9965,359.1303,357.9965,358.2017,33166.0
2022-11-08 15:10:00,366.54,367.29,366.35,367.23,18146.0,358.2799,359.013,358.0942,358.9544,18146.0
2022-11-08 15:20:00,367.39,368.09,366.88,367.93,19292.0,359.1108,359.795,358.6123,359.6386,19292.0
2022-11-08 15:30:00,368.01,368.75,367.94,368.05,46112.0,359.7168,360.4401,359.6484,359.7559,46112.0
2022-11-08 15:40:00,368.06,368.34,367.51,368.0,54469.0,359.7657,360.0394,359.2281,359.707,54469.0
2022-11-08 15:50:00,368.03,368.17,366.62,366.7,182471.0,359.7364,359.8732,358.3581,358.4363,182471.0
2022-11-09 09:30:00,368.44,368.52,366.14,366.33,64778.0,360.1371,360.2153,357.8889,358.0747,64778.0
2022-11-09 09:40:00,366.02,369.3,365.46,368.85,40047.0,357.7716,360.9777,357.2243,360.5379,40047.0
2022-11-09 09:50:00,368.73,369.8,367.81,368.43,31159.0,360.4206,361.4665,359.5213,360.1273,31159.0
2022-11-09 10:00:00,368.38,369.49,368.01,369.0,30851.0,360.0785,361.1635,359.7168,360.6845,30851.0
2022-11-09 10:10:00,369.39,369.47,368.0,368.57,34714.0,361.0657,361.1439,359.707,360.2642,34714.0
2022-11-09 10:20:00,368.58,368.64,367.88,368.08,88922.0,360.274,360.3326,359.5897,359.7852,88922.0
2022-11-09 10:30:00,368.08,369.1,367.74,367.81,53896.0,359.7852,360.7822,359.4529,359.5213,53896.0
2022-11-09 10:40:00,367.81,368.22,367.23,367.43,29870.0,359.5213,359.9221,358.9544,359.1499,29870.0
2022-11-09 10:50:00,367.52,368.15,366.85,367.66,53586.0,359.2378,359.8536,358.5829,359.3747,53586.0
2022-11-09 11:00:00,367.8,369.31,367.71,369.31,49789.0,359.5115,360.9875,359.4236,360.9875,49789.0
2022-11-09 11:10:00,369.13,369.41,368.32,368.43,36795.0,360.8116,361.0853,360.0198,360.1273,36795.0
2022-11-09 11:20:00,368.5,368.86,368.15,368.77,20276.0,360.1958,360.5476,359.8536,360.4597,20276.0
2022-11-09 11:30:00,368.71,369.24,368.01,368.01,28377.0,360.401,360.9191,359.7168,359.7168,28377.0
2022-11-09 11:40:00,368.0,368.38,367.88,368.05,12363.0,359.707,360.0785,359.5897,359.7559,12363.0
2022-11-09 11:50:00,368.1,368.4,367.26,367.48,19698.0,359.8048,360.098,358.9837,359.1987,19698.0
2022-11-09 12:00:00,367.62,368.16,367.51,367.83,20774.0,359.3356,359.8634,359.2281,359.5409,20774.0
2022-11-09 12:10:00,367.83,368.37,367.66,368.16,9245.0,359.5409,360.0687,359.3747,359.8634,9245.0
2022-11-09 12:20:00,368.17,368.25,367.81,367.96,31835.0,359.8732,359.9514,359.5213,359.6679,31835.0
2022-11-09 12:30:00,368.05,368.51,367.74,367.77,24691.0,359.7559,360.2055,359.4529,359.4822,24691.0
2022-11-09 12:40:00,367.78,368.04,367.34,367.45,14548.0,359.492,359.7461,359.0619,359.1694,14548.0
2022-11-09 12:50:00,367.44,368.06,367.42,367.94,8894.0,359.1596,359.7657,359.1401,359.6484,8894.0
2022-11-09 13:00:00,367.92,367.92,366.87,367.0,18351.0,359.6288,359.6288,358.6025,358.7296,18351.0
2022-11-09 13:10:00,367.0,367.73,366.67,367.18,28912.0,358.7296,359.4431,358.407,358.9055,28912.0
2022-11-09 13:20:00,367.23,367.23,366.5,366.78,14188.0,358.9544,358.9544,358.2408,358.5145,14188.0
2022-11-09 13:30:00,366.64,367.0,365.79,366.19,26962.0,358.3777,358.7296,357.5468,357.9378,26962.0
2022-11-09 13:40:00,366.1,366.48,365.61,366.21,35125.0,357.8498,358.2213,357.3709,357.9574,35125.0
2022-11-09 13:50:00,366.12,366.12,365.39,365.65,22807.0,357.8694,357.8694,357.1558,357.41,22807.0
2022-11-09 14:00:00,365.73,366.03,365.22,365.95,22119.0,357.4882,357.7814,356.9897,357.7032,22119.0
2022-11-09 14:10:00,365.84,366.01,365.19,365.36,17354.0,357.5957,357.7619,356.9604,357.1265,17354.0
2022-11-09 14:20:00,365.44,365.73,364.82,365.48,27310.0,357.2047,357.4882,356.5987,357.2438,27310.0
2022-11-09 14:30:00,365.42,365.49,364.34,364.39,26631.0,357.1852,357.2536,356.1295,356.1784,26631.0
2022-11-09 14:40:00,364.46,364.72,363.88,364.21,24392.0,356.2468,356.5009,355.6799,356.0024,24392.0
2022-11-09 14:50:00,364.18,364.2,363.4,363.8,31325.0,355.9731,355.9927,355.2107,355.6017,31325.0
2022-11-09 15:00:00,363.74,364.9,363.74,364.79,16284.0,355.543,356.6769,355.543,356.5694,16284.0
2022-11-09 15:10:00,364.85,364.85,363.99,364.25,21173.0,356.628,356.628,355.7874,356.0415,21173.0
2022-11-09 15:20:00,364.34,364.39,363.62,363.96,30952.0,356.1295,356.1784,355.4257,355.7581,30952.0
2022-11-09 15:30:00,363.91,363.91,363.14,363.22,32859.0,355.7092,355.7092,354.9566,355.0347,32859.0
2022-11-09 15:40:00,363.2,363.71,361.91,361.93,58675.0,355.0152,355.5137,353.7543,353.7738,58675.0
2022-11-09 15:50:00,362.06,363.46,361.99,363.34,140288.0,353.9009,355.2693,353.8325,355.152,140288.0
2022-11-10 09:30:00,367.24,369.0,363.27,364.36,108563.0,358.9642,360.6845,355.0836,356.1491,108563.0
2022-11-10 09:40:00,364.36,367.11,363.86,366.38,64502.0,356.1491,358.8371,355.6603,358.1235,64502.0
2022-11-10 09:50:00,366.66,368.0,365.69,367.63,84506.0,358.3972,359.707,357.4491,359.3454,84506.0
2022-11-10 10:00:00,367.36,368.77,366.12,366.85,31226.0,359.0815,360.4597,357.8694,358.5829,31226.0
2022-11-10 10:10:00,366.67,367.57,365.92,367.57,19234.0,358.407,359.2867,357.6739,359.2867,19234.0
2022-11-10 10:20:00,367.64,367.75,366.5,366.53,28186.0,359.3551,359.4627,358.2408,358.2702,28186.0
2022-11-10 10:30:00,366.56,366.73,364.85,365.19,61869.0,358.2995,358.4656,356.628,356.9604,61869.0
2022-11-10 10:40:00,365.13,365.87,364.76,365.87,37188.0,356.9017,357.625,356.54,357.625,37188.0
2022-11-10 10:50:00,365.87,366.78,365.42,366.35,51667.0,357.625,358.5145,357.1852,358.0942,51667.0
2022-11-10 11:00:00,366.42,366.42,364.97,365.03,273083.0,358.1626,358.1626,356.7453,356.804,273083.0
2022-11-10 11:10:00,365.12,365.37,364.77,365.15,33503.0,356.8919,357.1363,356.5498,356.9213,33503.0
2022-11-10 11:20:00,365.16,366.28,365.16,366.08,16132.0,356.931,358.0258,356.931,357.8303,16132.0
2022-11-10 11:30:00,366.09,366.98,365.92,366.33,35459.0,357.8401,358.71,357.6739,358.0747,35459.0
2022-11-10 11:40:00,366.33,366.56,366.1,366.2,31665.0,358.0747,358.2995,357.8498,357.9476,31665.0
2022-11-10 11:50:00,366.25,367.15,366.15,366.24,40500.0,357.9965,358.8762,357.8987,357.9867,40500.0
2022-11-10 12:00:00,366.24,366.24,364.95,365.33,28072.0,357.9867,357.9867,356.7258,357.0972,28072.0
2022-11-10 12:10:00,365.33,365.6,364.97,365.28,16340.0,357.0972,357.3611,356.7453,357.0483,16340.0
2022-11-10 12:20:00,365.26,365.55,364.3,364.51,18683.0,357.0288,357.3122,356.0904,356.2957,18683.0
2022-11-10 12:30:00,364.32,364.64,363.17,363.17,14844.0,356.11,356.4227,354.9859,354.9859,14844.0
2022-11-10 12:40:00,363.17,363.75,363.1,363.41,28610.0,354.9859,355.5528,354.9175,355.2205,28610.0
2022-11-10 12:50:00,363.28,363.76,363.0,363.75,23906.0,355.0934,355.5626,354.8197,355.5528,23906.0
2022-11-10 13:00:00,363.83,364.24,363.52,364.22,18952.0,355.631,356.0318,355.328,356.0122,18952.0
2022-11-10 13:10:00,364.09,364.49,363.46,364.21,13467.0,355.8851,356.2761,355.2693,356.0024,13467.0
2022-11-10 13:20:00,364.07,364.74,364.01,364.69,11180.0,355.8656,356.5205,355.8069,356.4716,11180.0
2022-11-10 13:30:00,364.67,364.98,364.46,364.7,14523.0,356.4521,356.7551,356.2468,356.4814,14523.0
2022-11-10 13:40:00,364.78,365.66,364.73,365.23,9454.0,356.5596,357.4198,356.5107,356.9995,9454.0
2022-11-10 13:50:00,365.07,365.47,364.95,365.36,9803.0,356.8431,357.234,356.7258,357.1265,9803.0
2022-11-10 14:00:00,365.34,366.21,365.24,365.91,39254.0,357.107,357.9574,357.0092,357.6641,39254.0
2022-11-10 14:10:00,365.82,365.92,365.18,365.29,11076.0,357.5762,357.6739,356.9506,357.0581,11076.0
2022-11-10 14:20:00,365.25,365.82,364.73,365.22,39922.0,357.019,357.5762,356.5107,356.9897,39922.0
2022-11-10 14:30:00,365.35,366.46,365.34,366.31,11479.0,357.1167,358.2017,357.107,358.0551,11479.0
2022-11-10 14:40:00,366.26,366.83,366.26,366.38,13899.0,358.0062,358.5634,358.0062,358.1235,13899.0
2022-11-10 14:50:00,366.34,367.78,366.23,367.45,32848.0,358.0844,359.492,357.9769,359.1694,32848.0
2022-11-10 15:00:00,367.53,368.25,367.07,368.11,41889.0,359.2476,359.9514,358.798,359.8146,41889.0
2022-11-10 15:10:00,368.05,368.3,367.73,367.73,24679.0,359.7559,360.0003,359.4431,359.4431,24679.0
2022-11-10 15:20:00,367.79,368.37,367.76,367.98,38209.0,359.5018,360.0687,359.4724,359.6875,38209.0
2022-11-10 15:30:00,367.98,368.56,367.48,367.49,54209.0,359.6875,360.2544,359.1987,359.2085,54209.0
2022-11-10 15:40:00,367.47,368.78,367.05,368.71,52999.0,359.189,360.4695,358.7784,360.401,52999.0
2022-11-10 15:50:00,368.8,368.98,367.77,368.37,153695.0,360.489,360.6649,359.4822,360.0687,153695.0
2022-11-11 09:30:00,366.16,367.83,361.87,362.08,141376.0,357.9085,359.5409,353.7152,353.9204,141376.0
2022-11-11 09:40:00,361.48,361.84,359.0,360.29,121811.0,353.334,353.6858,350.9098,352.1708,121811.0
2022-11-11 09:50:00,360.19,361.78,358.5,358.77,93340.0,352.073,353.6272,350.4211,350.685,93340.0
2022-11-11 10:00:00,358.66,360.72,355.82,356.13,104533.0,350.5775,352.5911,347.8015,348.1045,104533.0
2022-11-11 10:10:00,356.1,356.81,353.66,353.66,180285.0,348.0752,348.7692,345.6902,345.6902,180285.0
2022-11-11 10:20:00,353.74,354.26,352.49,353.09,125995.0,345.7684,346.2767,344.5466,345.133,125995.0
2022-11-11 10:30:00,353.09,353.09,349.52,350.51,123182.0,345.133,345.133,341.6435,342.6112,123182.0
2022-11-11 10:40:00,350.56,350.65,348.21,348.32,128406.0,342.66,342.748,340.363,340.4705,128406.0
2022-11-11 10:50:00,348.32,349.19,346.06,346.49,194398.0,340.4705,341.3209,338.2615,338.6818,194398.0
2022-11-11 11:00:00,346.37,347.93,346.06,347.19,94066.0,338.5645,340.0893,338.2615,339.366,94066.0
2022-11-11 11:10:00,347.19,349.55,346.82,349.13,99427.0,339.366,341.6728,339.0043,341.2623,99427.0
2022-11-11 11:20:00,349.11,351.14,349.01,350.15,89013.0,341.2427,343.227,341.145,342.2593,89013.0
2022-11-11 11:30:00,350.16,353.46,349.92,352.92,71706.0,342.2691,345.4947,342.0345,344.9669,71706.0
2022-11-11 11:40:00,352.92,353.82,350.41,350.72,76682.0,344.9669,345.8466,342.5134,342.8164,76682.0
2022-11-11 11:50:00,350.73,351.49,349.65,349.94,57404.0,342.8262,343.5691,341.7706,342.054,57404.0
2022-11-11 12:00:00,349.86,349.93,348.26,348.94,67043.0,341.9758,342.0442,340.4119,341.0766,67043.0
2022-11-11 12:10:00,349.06,349.93,348.29,348.51,77808.0,341.1938,342.0442,340.4412,340.6562,77808.0
2022-11-11 12:20:00,348.51,348.51,346.86,346.86,83411.0,340.6562,340.6562,339.0434,339.0434,83411.0
2022-11-11 12:30:00,346.96,347.57,346.57,346.76,69567.0,339.1412,339.7374,338.76,338.9457,69567.0
2022-11-11 12:40:00,346.63,346.95,345.78,345.82,90271.0,338.8186,339.1314,337.9878,338.0269,90271.0
2022-11-11 12:50:00,345.78,345.87,344.85,345.26,70564.0,337.9878,338.0757,337.0787,337.4795,70564.0
2022-11-11 13:00:00,345.22,346.06,344.52,345.84,84056.0,337.4404,338.2615,336.7562,338.0464,84056.0
2022-11-11 13:10:00,345.77,346.83,345.54,345.97,86170.0,337.978,339.0141,337.7532,338.1735,86170.0
2022-11-11 13:20:00,345.94,346.62,345.26,346.52,72364.0,338.1442,338.8088,337.4795,338.7111,72364.0
2022-11-11 13:30:00,346.53,347.48,346.28,346.39,65745.0,338.7209,339.6495,338.4765,338.584,65745.0
2022-11-11 13:40:00,346.52,347.22,346.12,347.1,55079.0,338.7111,339.3953,338.3201,339.278,55079.0
2022-11-11 13:50:00,347.11,347.91,346.56,346.79,64049.0,339.2878,340.0698,338.7502,338.975,64049.0
2022-11-11 14:00:00,346.79,347.68,346.74,347.39,63525.0,338.975,339.8449,338.9261,339.5615,63525.0
2022-11-11 14:10:00,347.39,348.58,347.1,348.51,45320.0,339.5615,340.7247,339.278,340.6562,45320.0
2022-11-11 14:20:00,348.53,349.72,348.41,349.57,78814.0,340.6758,341.839,340.5585,341.6924,78814.0
2022-11-11 14:30:00,349.44,350.51,349.06,350.07,106821.0,341.5653,342.6112,341.1938,342.1811,106821.0
2022-11-11 14:40:00,350.16,351.67,349.99,351.55,56110.0,342.2691,343.745,342.1029,343.6277,56110.0
2022-11-11 14:50:00,351.46,352.35,351.3,351.89,51474.0,343.5398,344.4097,343.3834,343.9601,51474.0
2022-11-11 15:00:00,351.8,352.62,351.3,352.16,70012.0,343.8721,344.6736,343.3834,344.224,70012.0
2022-11-11 15:10:00,352.12,353.12,351.53,353.1,68912.0,344.1849,345.1624,343.6082,345.1428,68912.0
2022-11-11 15:20:00,353.05,354.25,352.96,354.1,73840.0,345.0939,346.2669,345.006,346.1203,73840.0
2022-11-11 15:30:00,354.06,354.83,352.12,352.72,89481.0,346.0812,346.8338,344.1849,344.7714,89481.0
2022-11-11 15:40:00,352.66,353.67,352.66,353.46,78700.0,344.7127,345.7,344.7127,345.4947,78700.0
2022-11-11 15:50:00,353.48,353.67,351.97,352.36,324086.0,345.5142,345.7,344.0383,344.4195,324086.0
2022-11-14 09:30:00,359.07,360.8,356.5,356.77,333183.0,351.9443,353.64,349.4253,349.6899,333183.0
2022-11-14 09:40:00,357.01,357.09,340.12,346.33,478410.0,349.9252,350.0036,333.3703,339.4571,478410.0
2022-11-14 09:50:00,346.17,351.47,345.0,351.34,149224.0,339.3003,344.4951,338.1535,344.3677,149224.0
2022-11-14 10:00:00,351.42,351.98,348.46,349.42,79877.0,344.4461,344.995,341.5448,342.4858,79877.0
2022-11-14 10:10:00,349.6,352.63,349.58,351.98,64808.0,342.6622,345.6321,342.6426,344.995,64808.0
2022-11-14 10:20:00,351.79,352.21,350.29,351.57,59914.0,344.8088,345.2204,343.3385,344.5931,59914.0
2022-11-14 10:30:00,351.59,353.35,351.59,353.0,71724.0,344.6127,346.3378,344.6127,345.9947,71724.0
2022-11-14 10:40:00,352.81,353.17,352.15,352.37,53665.0,345.8085,346.1614,345.1616,345.3772,53665.0
2022-11-14 10:50:00,352.36,354.1,351.81,353.9,57878.0,345.3674,347.0729,344.8284,346.8769,57878.0
2022-11-14 11:00:00,354.05,354.1,353.08,353.6,38200.0,347.0239,347.0729,346.0732,346.5828,38200.0
2022-11-14 11:10:00,353.6,354.5,353.14,353.75,46861.0,346.5828,347.465,346.132,346.7299,46861.0
2022-11-14 11:20:00,353.85,354.23,353.3,354.16,32818.0,346.8279,347.2003,346.2888,347.1317,32818.0
2022-11-14 11:30:00,354.15,355.77,353.57,355.7,37978.0,347.1219,348.7098,346.5534,348.6412,37978.0
2022-11-14 11:40:00,355.75,356.1,355.0,355.9,50243.0,348.6902,349.0332,347.9551,348.8372,50243.0
2022-11-14 11:50:00,355.96,356.43,355.44,355.64,37819.0,348.896,349.3567,348.3863,348.5824,37819.0
2022-11-14 12:00:00,355.66,357.57,355.39,357.49,26269.0,348.602,350.4741,348.3373,350.3956,26269.0
2022-11-14 12:10:00,357.64,357.95,357.17,357.44,31245.0,350.5427,350.8465,350.082,350.3466,31245.0
2022-11-14 12:20:00,357.38,357.69,356.98,357.6,22186.0,350.2878,350.5917,349.8958,350.5035,22186.0
2022-11-14 12:30:00,357.45,358.0,357.18,357.54,31106.0,350.3564,350.8955,350.0918,350.4446,31106.0
2022-11-14 12:40:00,357.47,358.0,357.35,357.69,31054.0,350.376,350.8955,350.2584,350.5917,31054.0
2022-11-14 12:50:00,357.66,358.0,357.19,357.54,40648.0,350.5623,350.8955,350.1016,350.4446,40648.0
2022-11-14 13:00:00,357.58,358.65,357.25,358.42,42542.0,350.4839,351.5326,350.1604,351.3072,42542.0
2022-11-14 13:10:00,358.43,359.73,358.43,359.44,36651.0,351.317,352.5912,351.317,352.3069,36651.0
2022-11-14 13:20:00,359.49,360.01,359.36,359.47,33418.0,352.3559,352.8656,352.2285,352.3363,33418.0
2022-11-14 13:30:00,359.47,359.57,358.49,358.69,40928.0,352.3363,352.4344,351.3758,351.5718,40928.0
2022-11-14 13:40:00,358.69,358.8,357.56,357.71,35117.0,351.5718,351.6796,350.4642,350.6113,35117.0
2022-11-14 13:50:00,357.65,358.5,357.64,358.44,16025.0,350.5525,351.3856,350.5427,351.3268,16025.0
2022-11-14 14:00:00,358.34,358.45,358.02,358.18,30771.0,351.2288,351.3366,350.9151,351.0719,30771.0
2022-11-14 14:10:00,358.11,358.2,357.34,357.44,34217.0,351.0033,351.0915,350.2486,350.3466,34217.0
2022-11-14 14:20:00,357.5,359.06,357.18,359.05,36571.0,350.4054,351.9345,350.0918,351.9247,36571.0
2022-11-14 14:30:00,359.0,359.24,358.0,358.0,30080.0,351.8757,352.1109,350.8955,350.8955,30080.0
2022-11-14 14:40:00,358.04,358.81,358.04,358.61,33322.0,350.9347,351.6894,350.9347,351.4934,33322.0
2022-11-14 14:50:00,358.55,358.99,358.06,358.71,37759.0,351.4346,351.8659,350.9543,351.5914,37759.0
2022-11-14 15:00:00,358.71,359.29,358.57,358.62,35897.0,351.5914,352.1599,351.4542,351.5032,35897.0
2022-11-14 15:10:00,358.63,358.69,357.71,358.06,32358.0,351.513,351.5718,350.6113,350.9543,32358.0
2022-11-14 15:20:00,358.06,359.0,357.84,358.45,43278.0,350.9543,351.8757,350.7387,351.3366,43278.0
2022-11-14 15:30:00,358.52,359.52,358.52,358.94,41048.0,351.4052,352.3854,351.4052,351.8169,41048.0
2022-11-14 15:40:00,358.92,359.02,357.53,357.56,44107.0,351.7973,351.8953,350.4348,350.4642,44107.0
2022-11-14 15:50:00,357.53,357.87,356.11,356.17,194439.0,350.4348,350.7681,349.043,349.1018,194439.0
2022-11-15 09:30:00,356.94,356.99,353.15,354.88,129561.0,349.8566,349.9056,346.1418,347.8374,129561.0
2022-11-15 09:40:00,354.79,356.02,353.6,354.51,39878.0,347.7492,348.9548,346.5828,347.4748,39878.0
2022-11-15 09:50:00,354.54,355.26,353.56,353.62,52280.0,347.5042,348.2099,346.5436,346.6024,52280.0
2022-11-15 10:00:00,353.75,353.91,349.57,350.77,115271.0,346.7299,346.8867,342.6328,343.809,115271.0
2022-11-15 10:10:00,350.9,352.78,350.64,352.12,49623.0,343.9364,345.7791,343.6816,345.1322,49623.0
2022-11-15 10:20:00,352.26,353.97,351.89,353.15,48442.0,345.2694,346.9455,344.9068,346.1418,48442.0
2022-11-15 10:30:00,353.13,353.78,352.06,352.06,51405.0,346.1222,346.7593,345.0734,345.0734,51405.0
2022-11-15 10:40:00,352.22,353.46,351.89,352.91,39535.0,345.2302,346.4456,344.9068,345.9065,39535.0
2022-11-15 10:50:00,352.85,353.89,352.7,353.3,20814.0,345.8477,346.8671,345.7007,346.2888,20814.0
2022-11-15 11:00:00,353.2,353.4,352.62,352.63,42475.0,346.1908,346.3868,345.6223,345.6321,42475.0
2022-11-15 11:10:00,352.55,352.73,352.25,352.37,21368.0,345.5537,345.7301,345.2596,345.3772,21368.0
2022-11-15 11:20:00,352.54,353.07,352.47,352.49,26043.0,345.5439,346.0634,345.4753,345.4949,26043.0
2022-11-15 11:30:00,352.65,353.07,352.41,352.78,29977.0,345.6517,346.0634,345.4165,345.7791,29977.0
2022-11-15 11:40:00,352.85,352.88,350.86,351.28,42462.0,345.8477,345.8771,343.8972,344.3089,42462.0
2022-11-15 11:50:00,351.27,351.44,350.45,351.1,44087.0,344.2991,344.4657,343.4953,344.1324,44087.0
2022-11-15 12:00:00,351.11,351.15,350.44,350.78,41539.0,344.1422,344.1815,343.4855,343.8188,41539.0
2022-11-15 12:10:00,350.78,350.87,350.12,350.12,30636.0,343.8188,343.907,343.1719,343.1719,30636.0
2022-11-15 12:20:00,350.1,350.31,349.56,349.91,31225.0,343.1523,343.3581,342.623,342.9661,31225.0
2022-11-15 12:30:00,349.93,350.11,349.67,349.85,25940.0,342.9857,343.1621,342.7308,342.9073,25940.0
2022-11-15 12:40:00,349.85,349.93,348.78,349.06,55836.0,342.9073,342.9857,341.8585,342.1329,55836.0
2022-11-15 12:50:00,349.06,349.13,348.71,348.91,27875.0,342.1329,342.2015,341.7899,341.9859,27875.0
2022-11-15 13:00:00,348.92,349.03,348.57,348.69,38356.0,341.9957,342.1035,341.6527,341.7703,38356.0
2022-11-15 13:10:00,348.69,348.96,347.84,347.84,29327.0,341.7703,342.0349,340.9371,340.9371,29327.0
2022-11-15 13:20:00,347.88,348.07,346.35,346.97,59357.0,340.9763,341.1626,339.4767,340.0844,59357.0
2022-11-15 13:30:00,346.99,347.16,346.51,346.92,76824.0,340.104,340.2706,339.6335,340.0354,76824.0
2022-11-15 13:40:00,347.01,348.81,346.41,348.1,47079.0,340.1236,341.8879,339.5355,341.192,47079.0
2022-11-15 13:50:00,348.0,349.28,347.67,348.87,26142.0,341.094,342.3486,340.7705,341.9467,26142.0
2022-11-15 14:00:00,348.92,349.31,348.06,349.31,44330.0,341.9957,342.378,341.1528,342.378,44330.0
2022-11-15 14:10:00,349.49,350.34,349.03,349.2,35183.0,342.5544,343.3875,342.1035,342.2702,35183.0
2022-11-15 14:20:00,349.3,350.12,348.93,349.43,19420.0,342.3682,343.1719,342.0055,342.4956,19420.0
2022-11-15 14:30:00,349.52,350.06,348.97,349.45,15697.0,342.5838,343.1131,342.0447,342.5152,15697.0
2022-11-15 14:40:00,349.71,349.88,348.41,348.41,22844.0,342.77,342.9367,341.4958,341.4958,22844.0
2022-11-15 14:50:00,348.57,350.12,348.53,349.41,26815.0,341.6527,343.1719,341.6134,342.476,26815.0
2022-11-15 15:00:00,349.3,350.04,349.23,349.79,34173.0,342.3682,343.0935,342.2996,342.8484,34173.0
2022-11-15 15:10:00,349.85,350.56,349.83,350.35,40038.0,342.9073,343.6032,342.8876,343.3973,40038.0
2022-11-15 15:20:00,350.28,351.3,350.14,351.18,62441.0,343.3287,344.3285,343.1915,344.2109,62441.0
2022-11-15 15:30:00,351.06,351.72,350.54,351.58,57339.0,344.0932,344.7401,343.5836,344.6029,57339.0
2022-11-15 15:40:00,351.61,352.22,351.29,351.29,78473.0,344.6323,345.2302,344.3187,344.3187,78473.0
2022-11-15 15:50:00,351.36,351.36,349.8,350.15,238000.0,344.3873,344.3873,342.8582,343.2013,238000.0
2022-11-16 09:30:00,350.0,355.22,349.96,354.29,105921.0,343.0543,348.1707,343.0151,347.2591,105921.0
2022-11-16 09:40:00,354.61,355.7,354.12,355.43,47741.0,347.5728,348.6412,347.0925,348.3765,47741.0
2022-11-16 09:50:00,355.35,355.6,352.48,353.04,73432.0,348.2981,348.5431,345.4851,346.0339,73432.0
2022-11-16 10:00:00,353.16,354.36,352.78,353.91,62630.0,346.1516,347.3278,345.7791,346.8867,62630.0
2022-11-16 10:10:00,354.18,354.53,352.96,354.39,24366.0,347.1513,347.4944,345.9555,347.3572,24366.0
2022-11-16 10:20:00,354.43,354.89,354.14,354.85,19883.0,347.3964,347.8472,347.1121,347.808,19883.0
2022-11-16 10:30:00,354.74,356.37,354.73,355.31,46416.0,347.7002,349.2979,347.6904,348.2589,46416.0
2022-11-16 10:40:00,355.57,356.88,355.44,356.68,23594.0,348.5137,349.7977,348.3863,349.6017,23594.0
2022-11-16 10:50:00,356.61,356.7,355.5,356.25,31930.0,349.5331,349.6213,348.4451,349.1802,31930.0
2022-11-16 11:00:00,356.13,356.48,355.96,356.16,24650.0,349.0626,349.4057,348.896,349.092,24650.0
2022-11-16 11:10:00,356.01,356.04,355.0,355.16,25686.0,348.945,348.9744,347.9551,348.1119,25686.0
2022-11-16 11:20:00,355.21,355.3,354.01,354.07,27404.0,348.1609,348.2491,346.9847,347.0435,27404.0
2022-11-16 11:30:00,354.09,354.3,353.71,354.03,27940.0,347.0631,347.2689,346.6907,347.0043,27940.0
2022-11-16 11:40:00,354.06,354.26,353.74,353.96,27258.0,347.0337,347.2297,346.7201,346.9357,27258.0
2022-11-16 11:50:00,354.02,355.37,353.57,355.34,28371.0,346.9945,348.3177,346.5534,348.2883,28371.0
2022-11-16 12:00:00,355.19,355.19,354.23,354.75,16067.0,348.1413,348.1413,347.2003,347.71,16067.0
2022-11-16 12:10:00,354.82,355.05,354.46,354.56,14110.0,347.7786,348.0041,347.4258,347.5238,14110.0
2022-11-16 12:20:00,354.63,355.26,354.34,354.85,25896.0,347.5924,348.2099,347.3081,347.808,25896.0
2022-11-16 12:30:00,354.75,355.2,354.55,354.85,26360.0,347.71,348.1511,347.514,347.808,26360.0
2022-11-16 12:40:00,354.85,355.1,354.52,355.1,32164.0,347.808,348.0531,347.4846,348.0531,32164.0
2022-11-16 12:50:00,355.07,355.24,354.75,354.94,25033.0,348.0237,348.1903,347.71,347.8962,25033.0
2022-11-16 13:00:00,354.88,354.89,354.0,354.1,44802.0,347.8374,347.8472,346.9749,347.0729,44802.0
2022-11-16 13:10:00,354.02,354.2,353.65,353.71,16510.0,346.9945,347.1709,346.6318,346.6907,16510.0
2022-11-16 13:20:00,353.67,353.67,352.9,352.99,27986.0,346.6514,346.6514,345.8967,345.9849,27986.0
2022-11-16 13:30:00,352.93,353.08,352.25,352.63,20983.0,345.9261,346.0732,345.2596,345.6321,20983.0
2022-11-16 13:40:00,352.56,352.91,352.33,352.33,23100.0,345.5635,345.9065,345.338,345.338,23100.0
2022-11-16 13:50:00,352.38,352.83,351.58,352.62,39357.0,345.387,345.8281,344.6029,345.6223,39357.0
2022-11-16 14:00:00,352.65,352.65,352.08,352.35,16805.0,345.6517,345.6517,345.093,345.3576,16805.0
2022-11-16 14:10:00,352.36,352.36,351.78,351.78,16077.0,345.3674,345.3674,344.799,344.799,16077.0
2022-11-16 14:20:00,351.76,351.85,351.49,351.62,24446.0,344.7793,344.8676,344.5147,344.6421,24446.0
2022-11-16 14:30:00,351.7,351.88,351.28,351.56,33413.0,344.7205,344.897,344.3089,344.5833,33413.0
2022-11-16 14:40:00,351.57,351.81,351.52,351.67,24271.0,344.5931,344.8284,344.5441,344.6911,24271.0
2022-11-16 14:50:00,351.66,353.07,351.66,352.85,45858.0,344.6813,346.0634,344.6813,345.8477,45858.0
2022-11-16 15:00:00,352.85,353.2,352.23,352.23,53405.0,345.8477,346.1908,345.24,345.24,53405.0
2022-11-16 15:10:00,352.3,353.05,352.26,352.9,25080.0,345.3086,346.0437,345.2694,345.8967,25080.0
2022-11-16 15:20:00,352.92,353.25,352.86,352.86,44840.0,345.9163,346.2398,345.8575,345.8575,44840.0
2022-11-16 15:30:00,352.93,353.09,352.73,352.98,39342.0,345.9261,346.083,345.7301,345.9751,39342.0
2022-11-16 15:40:00,352.92,353.19,352.65,352.87,61015.0,345.9163,346.181,345.6517,345.8673,61015.0
2022-11-16 15:50:00,352.9,353.28,352.67,352.93,251336.0,345.8967,346.2692,345.6713,345.9261,251336.0
2022-11-17 09:30:00,352.91,356.65,352.71,355.71,89376.0,345.9065,349.5723,345.7105,348.651,89376.0
2022-11-17 09:40:00,355.65,356.31,354.02,355.57,54553.0,348.5922,349.2391,346.9945,348.5137,54553.0
2022-11-17 09:50:00,355.51,356.64,354.76,355.1,60173.0,348.4549,349.5625,347.7198,348.0531,60173.0
2022-11-17 10:00:00,355.01,356.0,354.57,355.07,34616.0,347.9649,348.9352,347.5336,348.0237,34616.0
2022-11-17 10:10:00,355.1,355.92,354.1,354.55,38590.0,348.0531,348.8568,347.0729,347.514,38590.0
2022-11-17 10:20:00,354.36,356.05,354.35,355.69,19561.0,347.3278,348.9842,347.318,348.6314,19561.0
2022-11-17 10:30:00,355.46,356.13,355.41,355.8,38916.0,348.4059,349.0626,348.3569,348.7392,38916.0
2022-11-17 10:40:00,355.73,356.25,355.3,356.16,22683.0,348.6706,349.1802,348.2491,349.092,22683.0
2022-11-17 10:50:00,356.13,356.5,355.51,356.5,20440.0,349.0626,349.4253,348.4549,349.4253,20440.0
2022-11-17 11:00:00,356.63,357.71,356.08,356.09,45728.0,349.5527,350.6113,349.0136,349.0234,45728.0
2022-11-17 11:10:00,356.03,357.43,356.03,357.16,26345.0,348.9646,350.3368,348.9646,350.0722,26345.0
2022-11-17 11:20:00,357.04,358.27,357.03,357.93,26458.0,349.9546,351.1602,349.9448,350.8269,26458.0
2022-11-17 11:30:00,357.9,359.0,357.84,358.44,26573.0,350.7975,351.8757,350.7387,351.3268,26573.0
2022-11-17 11:40:00,358.46,358.55,357.85,358.34,34009.0,351.3464,351.4346,350.7485,351.2288,34009.0
2022-11-17 11:50:00,358.23,359.54,357.81,359.29,60114.0,351.121,352.405,350.7093,352.1599,60114.0
2022-11-17 12:00:00,359.11,360.61,359.11,360.06,54856.0,351.9835,353.4537,351.9835,352.9146,54856.0
2022-11-17 12:10:00,359.92,360.89,359.73,360.78,32249.0,352.7774,353.7282,352.5912,353.6203,32249.0
2022-11-17 12:20:00,360.8,361.36,360.31,360.43,63896.0,353.64,354.1888,353.1597,353.2773,63896.0
2022-11-17 12:30:00,360.34,360.47,359.7,360.18,19138.0,353.1891,353.3165,352.5618,353.0323,19138.0
2022-11-17 12:40:00,360.18,362.02,360.18,361.97,36064.0,353.0323,354.8357,353.0323,354.7867,36064.0
2022-11-17 12:50:00,361.91,362.3,360.39,360.39,23621.0,354.7279,355.1102,353.2381,353.2381,23621.0
2022-11-17 13:00:00,360.48,360.96,360.48,360.87,19902.0,353.3263,353.7968,353.3263,353.7086,19902.0
2022-11-17 13:10:00,360.95,361.13,360.7,361.01,21636.0,353.787,353.9634,353.5419,353.8458,21636.0
2022-11-17 13:20:00,360.97,360.97,360.35,360.64,13777.0,353.8066,353.8066,353.1989,353.4831,13777.0
2022-11-17 13:30:00,360.58,360.78,360.3,360.71,8082.0,353.4243,353.6203,353.1499,353.5517,8082.0
2022-11-17 13:40:00,360.56,360.96,360.23,360.83,14048.0,353.4047,353.7968,353.0813,353.6694,14048.0
2022-11-17 13:50:00,360.82,361.03,360.41,360.85,46799.0,353.6596,353.8654,353.2577,353.689,46799.0
2022-11-17 14:00:00,360.65,361.01,360.35,360.78,13000.0,353.4929,353.8458,353.1989,353.6203,13000.0
2022-11-17 14:10:00,360.83,360.95,360.6,360.75,10377.0,353.6694,353.787,353.4439,353.5909,10377.0
2022-11-17 14:20:00,360.74,361.03,360.65,360.65,22973.0,353.5811,353.8654,353.4929,353.4929,22973.0
2022-11-17 14:30:00,360.74,360.94,360.13,360.82,19873.0,353.5811,353.7772,352.9832,353.6596,19873.0
2022-11-17 14:40:00,360.86,360.98,360.58,360.92,57010.0,353.6988,353.8164,353.4243,353.7576,57010.0
2022-11-17 14:50:00,360.91,361.04,360.75,360.82,25230.0,353.7478,353.8752,353.5909,353.6596,25230.0
2022-11-17 15:00:00,360.93,360.96,360.48,360.62,15848.0,353.7674,353.7968,353.3263,353.4635,15848.0
2022-11-17 15:10:00,360.56,360.82,359.64,360.06,33421.0,353.4047,353.6596,352.503,352.9146,33421.0
2022-11-17 15:20:00,360.05,360.78,359.98,360.72,14151.0,352.9048,353.6203,352.8362,353.5615,14151.0
2022-11-17 15:30:00,360.68,361.01,360.36,360.6,27207.0,353.5223,353.8458,353.2087,353.4439,27207.0
2022-11-17 15:40:00,360.59,360.85,360.48,360.56,84793.0,353.4341,353.689,353.3263,353.4047,84793.0
2022-11-17 15:50:00,360.57,360.86,360.36,360.77,267751.0,353.4145,353.6988,353.2087,353.6105,267751.0
2022-11-18 09:30:00,362.55,364.67,362.18,363.16,162876.0,355.3552,357.4332,354.9926,355.9531,162876.0
2022-11-18 09:40:00,363.33,363.83,362.27,362.31,44650.0,356.1197,356.6098,355.0808,355.12,44650.0
2022-11-18 09:50:00,362.0,362.56,360.71,361.35,66176.0,354.8161,355.365,353.5517,354.179,66176.0
2022-11-18 10:00:00,361.15,362.78,360.8,361.98,29642.0,353.983,355.5807,353.64,354.7965,29642.0
2022-11-18 10:10:00,362.09,362.28,360.69,361.2,20323.0,354.9044,355.0906,353.5321,354.032,20323.0
2022-11-18 10:20:00,361.03,361.54,360.71,361.1,19317.0,353.8654,354.3653,353.5517,353.934,19317.0
2022-11-18 10:30:00,361.05,361.18,360.1,360.67,17340.0,353.885,354.0124,352.9538,353.5125,17340.0
2022-11-18 10:40:00,360.82,361.11,360.34,360.98,16806.0,353.6596,353.9438,353.1891,353.8164,16806.0
2022-11-18 10:50:00,361.06,361.16,360.04,360.21,21670.0,353.8948,353.9928,352.895,353.0617,21670.0
2022-11-18 11:00:00,360.43,360.98,360.16,360.88,9765.0,353.2773,353.8164,353.0127,353.7184,9765.0
2022-11-18 11:10:00,361.09,361.53,360.91,361.18,31322.0,353.9242,354.3555,353.7478,354.0124,31322.0
2022-11-18 11:20:00,361.19,361.74,361.03,361.05,25999.0,354.0222,354.5613,353.8654,353.885,25999.0
2022-11-18 11:30:00,361.22,361.79,360.91,361.27,26836.0,354.0516,354.6103,353.7478,354.1006,26836.0
2022-11-18 11:40:00,361.27,361.5,360.69,360.83,14694.0,354.1006,354.3261,353.5321,353.6694,14694.0
2022-11-18 11:50:00,360.95,361.23,360.72,361.22,15632.0,353.787,354.0614,353.5615,354.0516,15632.0
2022-11-18 12:00:00,361.1,361.37,360.53,360.54,13589.0,353.934,354.1986,353.3753,353.3851,13589.0
2022-11-18 12:10:00,360.5,360.93,360.32,360.45,26068.0,353.3459,353.7674,353.1695,353.2969,26068.0
2022-11-18 12:20:00,360.38,361.22,360.34,361.02,15291.0,353.2283,354.0516,353.1891,353.8556,15291.0
2022-11-18 12:30:00,361.09,361.3,360.82,361.07,9750.0,353.9242,354.13,353.6596,353.9046,9750.0
2022-11-18 12:40:00,361.22,361.26,360.97,361.04,10552.0,354.0516,354.0908,353.8066,353.8752,10552.0
2022-11-18 12:50:00,361.04,361.21,360.72,360.92,9137.0,353.8752,354.0418,353.5615,353.7576,9137.0
2022-11-18 13:00:00,360.98,361.27,360.85,361.16,10774.0,353.8164,354.1006,353.689,353.9928,10774.0
2022-11-18 13:10:00,361.27,361.65,361.14,361.42,9358.0,354.1006,354.4731,353.9732,354.2476,9358.0
2022-11-18 13:20:00,361.59,361.59,360.87,361.0,17392.0,354.4143,354.4143,353.7086,353.836,17392.0
2022-11-18 13:30:00,361.12,361.18,360.34,360.53,9571.0,353.9536,354.0124,353.1891,353.3753,9571.0
2022-11-18 13:40:00,360.58,360.61,359.76,359.94,15997.0,353.4243,353.4537,352.6206,352.797,15997.0
2022-11-18 13:50:00,359.81,359.99,359.35,359.77,15438.0,352.6696,352.846,352.2187,352.6304,15438.0
2022-11-18 14:00:00,359.84,360.39,359.79,360.27,8251.0,352.699,353.2381,352.65,353.1205,8251.0
2022-11-18 14:10:00,360.25,360.42,360.05,360.05,6852.0,353.1009,353.2675,352.9048,352.9048,6852.0
2022-11-18 14:20:00,360.0,360.64,359.94,360.54,10950.0,352.8558,353.4831,352.797,353.3851,10950.0
2022-11-18 14:30:00,360.65,360.96,360.35,360.58,12193.0,353.4929,353.7968,353.1989,353.4243,12193.0
2022-11-18 14:40:00,360.77,361.23,360.73,361.06,14054.0,353.6105,354.0614,353.5713,353.8948,14054.0
2022-11-18 14:50:00,361.14,361.31,360.97,361.21,20830.0,353.9732,354.1398,353.8066,354.0418,20830.0
2022-11-18 15:00:00,361.08,361.83,361.08,361.76,20445.0,353.9144,354.6495,353.9144,354.5809,20445.0
2022-11-18 15:10:00,361.78,362.39,361.75,361.87,46550.0,354.6005,355.1984,354.5711,354.6887,46550.0
2022-11-18 15:20:00,361.94,362.18,361.66,362.18,40534.0,354.7573,354.9926,354.4829,354.9926,40534.0
2022-11-18 15:30:00,362.18,362.39,362.02,362.18,34197.0,354.9926,355.1984,354.8357,354.9926,34197.0
2022-11-18 15:40:00,362.22,362.29,361.75,361.93,69207.0,355.0318,355.1004,354.5711,354.7475,69207.0
2022-11-18 15:50:00,361.91,362.22,360.78,361.68,231501.0,354.7279,355.0318,353.6203,354.5025,231501.0
2022-11-21 09:30:00,360.39,361.65,355.37,355.64,127259.0,353.2381,354.4731,348.3177,348.5824,127259.0
2022-11-21 09:40:00,355.92,357.79,355.81,357.75,42257.0,348.8568,350.6897,348.749,350.6505,42257.0
2022-11-21 09:50:00,357.76,359.14,357.74,358.68,15779.0,350.6603,352.0129,350.6407,351.562,15779.0
2022-11-21 10:00:00,358.75,359.77,358.75,359.45,29506.0,351.6306,352.6304,351.6306,352.3167,29506.0
2022-11-21 10:10:00,359.38,359.73,358.61,359.62,17774.0,352.2481,352.5912,351.4934,352.4834,17774.0
2022-11-21 10:20:00,359.6,360.5,359.6,360.18,26903.0,352.4638,353.3459,352.4638,353.0323,26903.0
2022-11-21 10:30:00,360.37,361.08,360.12,360.15,20823.0,353.2185,353.9144,352.9734,353.0029,20823.0
2022-11-21 10:40:00,360.14,361.44,359.73,361.07,39940.0,352.993,354.2673,352.5912,353.9046,39940.0
2022-11-21 10:50:00,361.13,362.29,360.76,361.87,25407.0,353.9634,355.1004,353.6007,354.6887,25407.0
2022-11-21 11:00:00,361.74,361.92,360.43,360.85,29148.0,354.5613,354.7377,353.2773,353.689,29148.0
2022-11-21 11:10:00,360.67,361.04,360.21,360.4,13381.0,353.5125,353.8752,353.0617,353.2479,13381.0
2022-11-21 11:20:00,360.57,360.94,360.41,360.56,18313.0,353.4145,353.7772,353.2577,353.4047,18313.0
2022-11-21 11:30:00,360.54,361.02,360.39,361.01,6821.0,353.3851,353.8556,353.2381,353.8458,6821.0
2022-11-21 11:40:00,360.92,361.09,360.5,360.73,33812.0,353.7576,353.9242,353.3459,353.5713,33812.0
2022-11-21 11:50:00,360.74,360.89,360.3,360.77,12983.0,353.5811,353.7282,353.1499,353.6105,12983.0
2022-11-21 12:00:00,360.86,362.39,360.78,362.39,21669.0,353.6988,355.1984,353.6203,355.1984,21669.0
2022-11-21 12:10:00,362.31,362.37,361.69,362.3,20840.0,355.12,355.1788,354.5123,355.1102,20840.0
2022-11-21 12:20:00,362.31,363.29,362.19,362.96,19918.0,355.12,356.0805,355.0024,355.7571,19918.0
2022-11-21 12:30:00,362.95,362.96,361.69,361.88,27991.0,355.7473,355.7571,354.5123,354.6985,27991.0
2022-11-21 12:40:00,361.96,362.37,361.93,362.36,7395.0,354.7769,355.1788,354.7475,355.169,7395.0
2022-11-21 12:50:00,362.38,362.39,361.74,361.93,6613.0,355.1886,355.1984,354.5613,354.7475,6613.0
2022-11-21 13:00:00,361.93,362.25,361.82,361.86,7047.0,354.7475,355.0612,354.6397,354.6789,7047.0
2022-11-21 13:10:00,362.04,362.93,362.03,362.55,7936.0,354.8553,355.7277,354.8455,355.3552,7936.0
2022-11-21 13:20:00,362.54,362.64,362.24,362.38,7050.0,355.3454,355.4434,355.0514,355.1886,7050.0
2022-11-21 13:30:00,362.59,363.45,362.58,363.23,6019.0,355.3944,356.2374,355.3846,356.0217,6019.0
2022-11-21 13:40:00,363.32,363.76,363.08,363.27,12887.0,356.1099,356.5412,355.8747,356.0609,12887.0
2022-11-21 13:50:00,363.26,363.6,363.22,363.36,7871.0,356.0511,356.3844,356.0119,356.1491,7871.0
2022-11-21 14:00:00,363.34,363.53,363.18,363.41,16955.0,356.1295,356.3158,355.9727,356.1982,16955.0
2022-11-21 14:10:00,363.34,363.34,362.7,363.06,18743.0,356.1295,356.1295,355.5022,355.8551,18743.0
2022-11-21 14:20:00,363.14,363.15,362.85,362.98,9947.0,355.9335,355.9433,355.6493,355.7767,9947.0
2022-11-21 14:30:00,362.96,363.16,362.59,362.94,11842.0,355.7571,355.9531,355.3944,355.7375,11842.0
2022-11-21 14:40:00,362.85,362.93,362.04,362.32,16674.0,355.6493,355.7277,354.8553,355.1298,16674.0
2022-11-21 14:50:00,362.25,362.69,362.07,362.47,8967.0,355.0612,355.4924,354.8847,355.2768,8967.0
2022-11-21 15:00:00,362.31,363.01,362.1,362.95,5910.0,355.12,355.8061,354.9142,355.7473,5910.0
2022-11-21 15:10:00,362.88,363.04,362.44,362.63,14262.0,355.6787,355.8355,355.2474,355.4336,14262.0
2022-11-21 15:20:00,362.55,362.57,361.43,361.52,16681.0,355.3552,355.3748,354.2574,354.3457,16681.0
2022-11-21 15:30:00,361.56,361.7,360.79,360.88,20860.0,354.3849,354.5221,353.6301,353.7184,20860.0
2022-11-21 15:40:00,360.88,361.09,360.56,360.95,26346.0,353.7184,353.9242,353.4047,353.787,26346.0
2022-11-21 15:50:00,360.95,361.35,360.77,361.23,93968.0,353.787,354.179,353.6105,354.0614,93968.0
2022-11-22 09:30:00,362.0,362.8,360.61,360.75,64964.0,354.8161,355.6003,353.4537,353.5909,64964.0
2022-11-22 09:40:00,360.88,360.97,359.54,360.29,48997.0,353.7184,353.8066,352.405,353.1401,48997.0
2022-11-22 09:50:00,360.34,361.34,359.65,360.0,24001.0,353.1891,354.1692,352.5128,352.8558,24001.0
2022-11-22 10:00:00,359.73,360.69,359.54,359.86,39195.0,352.5912,353.5321,352.405,352.7186,39195.0
2022-11-22 10:10:00,359.98,360.38,359.74,360.17,25646.0,352.8362,353.2283,352.601,353.0225,25646.0
2022-11-22 10:20:00,360.18,360.56,359.8,360.28,31583.0,353.0323,353.4047,352.6598,353.1303,31583.0
2022-11-22 10:30:00,360.42,360.71,360.0,360.65,46967.0,353.2675,353.5517,352.8558,353.4929,46967.0
2022-11-22 10:40:00,360.65,360.94,360.19,360.44,42943.0,353.4929,353.7772,353.0421,353.2871,42943.0
2022-11-22 10:50:00,360.5,361.38,360.4,360.75,29713.0,353.3459,354.2084,353.2479,353.5909,29713.0
2022-11-22 11:00:00,360.6,360.79,360.22,360.48,25925.0,353.4439,353.6301,353.0715,353.3263,25925.0
2022-11-22 11:10:00,360.53,360.53,359.9,360.48,27357.0,353.3753,353.3753,352.7578,353.3263,27357.0
2022-11-22 11:20:00,360.34,360.94,360.34,360.87,22441.0,353.1891,353.7772,353.1891,353.7086,22441.0
2022-11-22 11:30:00,360.87,360.92,360.0,360.0,32393.0,353.7086,353.7576,352.8558,352.8558,32393.0
2022-11-22 11:40:00,360.0,360.14,359.43,360.14,47433.0,352.8558,352.993,352.2971,352.993,47433.0
2022-11-22 11:50:00,360.06,360.2,359.8,360.13,10423.0,352.9146,353.0519,352.6598,352.9832,10423.0
2022-11-22 12:00:00,360.14,360.15,358.78,358.87,19220.0,352.993,353.0029,351.66,351.7483,19220.0
2022-11-22 12:10:00,358.88,359.06,358.48,358.56,27482.0,351.7581,351.9345,351.366,351.4444,27482.0
2022-11-22 12:20:00,358.5,359.09,358.5,358.67,17325.0,351.3856,351.9639,351.3856,351.5522,17325.0
2022-11-22 12:30:00,358.63,358.68,357.89,357.9,23567.0,351.513,351.562,350.7877,350.7975,23567.0
2022-11-22 12:40:00,357.86,358.28,357.69,357.81,21184.0,350.7583,351.17,350.5917,350.7093,21184.0
2022-11-22 12:50:00,357.75,357.81,357.3,357.61,24446.0,350.6505,350.7093,350.2094,350.5133,24446.0
2022-11-22 13:00:00,357.61,358.62,357.61,358.62,16563.0,350.5133,351.5032,350.5133,351.5032,16563.0
2022-11-22 13:10:00,358.53,359.02,358.33,358.85,16962.0,351.415,351.8953,351.219,351.7286,16962.0
2022-11-22 13:20:00,358.94,359.11,358.62,359.08,19748.0,351.8169,351.9835,351.5032,351.9541,19748.0
2022-11-22 13:30:00,359.01,359.44,358.94,359.22,11771.0,351.8855,352.3069,351.8169,352.0913,11771.0
2022-11-22 13:40:00,359.21,359.64,359.12,359.5,23834.0,352.0815,352.503,351.9933,352.3657,23834.0
2022-11-22 13:50:00,359.59,359.59,359.06,359.12,9237.0,352.454,352.454,351.9345,351.9933,9237.0
2022-11-22 14:00:00,359.13,360.14,359.12,359.88,21146.0,352.0031,352.993,351.9933,352.7382,21146.0
2022-11-22 14:10:00,359.88,360.11,359.71,360.05,21952.0,352.7382,352.9636,352.5716,352.9048,21952.0
2022-11-22 14:20:00,360.07,360.41,360.07,360.23,22694.0,352.9244,353.2577,352.9244,353.0813,22694.0
2022-11-22 14:30:00,360.24,360.87,360.07,360.09,29220.0,353.0911,353.7086,352.9244,352.944,29220.0
2022-11-22 14:40:00,360.15,360.24,359.95,360.05,11859.0,353.0029,353.0911,352.8068,352.9048,11859.0
2022-11-22 14:50:00,360.1,360.32,359.63,359.71,35207.0,352.9538,353.1695,352.4932,352.5716,35207.0
2022-11-22 15:00:00,359.69,360.38,359.49,360.19,28859.0,352.552,353.2283,352.3559,353.0421,28859.0
2022-11-22 15:10:00,360.2,360.2,359.83,359.96,13691.0,353.0519,353.0519,352.6892,352.8166,13691.0
2022-11-22 15:20:00,359.96,360.29,359.96,360.11,27872.0,352.8166,353.1401,352.8166,352.9636,27872.0
2022-11-22 15:30:00,360.1,360.13,359.8,359.99,21654.0,352.9538,352.9832,352.6598,352.846,21654.0
2022-11-22 15:40:00,359.98,360.46,359.87,360.24,32270.0,352.8362,353.3067,352.7284,353.0911,32270.0
2022-11-22 15:50:00,360.29,360.92,360.16,360.9,159494.0,353.1401,353.7576,353.0127,353.738,159494.0
2022-11-23 09:30:00,361.34,362.27,360.48,360.84,53570.0,354.1692,355.0808,353.3263,353.6792,53570.0
2022-11-23 09:40:00,360.77,361.17,359.67,360.81,27135.0,353.6105,354.0026,352.5324,353.6498,27135.0
2022-11-23 09:50:00,360.81,361.32,359.78,360.75,20519.0,353.6498,354.1496,352.6402,353.5909,20519.0
2022-11-23 10:00:00,361.38,361.51,360.4,360.5,20642.0,354.2084,354.3359,353.2479,353.3459,20642.0
2022-11-23 10:10:00,360.5,360.76,359.65,360.04,24117.0,353.3459,353.6007,352.5128,352.895,24117.0
2022-11-23 10:20:00,359.97,360.67,359.83,360.39,40550.0,352.8264,353.5125,352.6892,353.2381,40550.0
2022-11-23 10:30:00,360.5,360.55,359.82,360.07,16104.0,353.3459,353.3949,352.6794,352.9244,16104.0
2022-11-23 10:40:00,360.31,361.42,360.07,361.24,40624.0,353.1597,354.2476,352.9244,354.0712,40624.0
2022-11-23 10:50:00,361.41,361.44,360.44,360.44,12368.0,354.2378,354.2673,353.2871,353.2871,12368.0
2022-11-23 11:00:00,360.48,361.57,360.31,361.55,22268.0,353.3263,354.3947,353.1597,354.3751,22268.0
2022-11-23 11:10:00,361.43,361.81,361.22,361.67,15611.0,354.2574,354.6299,354.0516,354.4927,15611.0
2022-11-23 11:20:00,361.74,362.08,361.41,361.75,31476.0,354.5613,354.8945,354.2378,354.5711,31476.0
2022-11-23 11:30:00,361.55,361.55,360.68,361.06,20114.0,354.3751,354.3751,353.5223,353.8948,20114.0
2022-11-23 11:40:00,360.83,360.87,359.63,359.7,30689.0,353.6694,353.7086,352.4932,352.5618,30689.0
2022-11-23 11:50:00,359.9,359.97,358.63,359.57,28030.0,352.7578,352.8264,351.513,352.4344,28030.0
2022-11-23 12:00:00,359.74,359.92,359.48,359.75,15455.0,352.601,352.7774,352.3461,352.6108,15455.0
2022-11-23 12:10:00,359.8,359.95,359.53,359.61,11343.0,352.6598,352.8068,352.3952,352.4736,11343.0
2022-11-23 12:20:00,359.55,360.13,359.55,360.07,8442.0,352.4148,352.9832,352.4148,352.9244,8442.0
2022-11-23 12:30:00,360.1,360.1,359.51,359.97,7707.0,352.9538,352.9538,352.3756,352.8264,7707.0
2022-11-23 12:40:00,360.1,360.27,359.88,360.21,8059.0,352.9538,353.1205,352.7382,353.0617,8059.0
2022-11-23 12:50:00,360.3,360.82,360.17,360.8,18452.0,353.1499,353.6596,353.0225,353.64,18452.0
2022-11-23 13:00:00,360.8,361.83,360.79,361.75,9467.0,353.64,354.6495,353.6301,354.5711,9467.0
2022-11-23 13:10:00,361.81,361.97,361.38,361.88,10436.0,354.6299,354.7867,354.2084,354.6985,10436.0
2022-11-23 13:20:00,361.84,362.25,361.64,362.0,21597.0,354.6593,355.0612,354.4633,354.8161,21597.0
2022-11-23 13:30:00,362.02,362.25,361.74,362.01,18038.0,354.8357,355.0612,354.5613,354.8259,18038.0
2022-11-23 13:40:00,362.06,362.08,361.69,361.79,3724.0,354.8749,354.8945,354.5123,354.6103,3724.0
2022-11-23 13:50:00,361.68,361.73,360.98,361.36,12660.0,354.5025,354.5515,353.8164,354.1888,12660.0
2022-11-23 14:00:00,361.46,362.35,361.25,362.35,21694.0,354.2869,355.1592,354.081,355.1592,21694.0
2022-11-23 14:10:00,362.17,362.32,361.65,361.88,7941.0,354.9828,355.1298,354.4731,354.6985,7941.0
2022-11-23 14:20:00,362.03,362.47,361.77,362.11,25282.0,354.8455,355.2768,354.5907,354.924,25282.0
2022-11-23 14:30:00,362.05,362.05,361.36,361.47,7458.0,354.8651,354.8651,354.1888,354.2967,7458.0
2022-11-23 14:40:00,361.57,362.05,361.53,362.05,7766.0,354.3947,354.8651,354.3555,354.8651,7766.0
2022-11-23 14:50:00,361.99,362.46,361.98,362.18,27089.0,354.8063,355.267,354.7965,354.9926,27089.0
2022-11-23 15:00:00,362.21,362.35,361.92,362.28,16405.0,355.022,355.1592,354.7377,355.0906,16405.0
2022-11-23 15:10:00,362.2,362.37,362.06,362.27,12799.0,355.0122,355.1788,354.8749,355.0808,12799.0
2022-11-23 15:20:00,362.27,362.36,361.51,361.76,20772.0,355.0808,355.169,354.3359,354.5809,20772.0
2022-11-23 15:30:00,361.65,361.81,361.46,361.61,5467.0,354.4731,354.6299,354.2869,354.4339,5467.0
2022-11-23 15:40:00,361.72,361.72,361.17,361.27,25449.0,354.5417,354.5417,354.0026,354.1006,25449.0
2022-11-23 15:50:00,361.33,362.04,360.88,361.9,81113.0,354.1594,354.8553,353.7184,354.7181,81113.0
2022-11-25 09:30:00,362.9,363.8,361.9,362.02,61065.0,355.6983,356.5804,354.7181,354.8357,61065.0
2022-11-25 09:40:00,361.8,363.64,361.55,363.19,34656.0,354.6201,356.4236,354.3751,355.9825,34656.0
2022-11-25 09:50:00,363.19,363.8,363.05,363.62,20592.0,355.9825,356.5804,355.8453,356.404,20592.0
2022-11-25 10:00:00,363.53,364.4,363.29,364.1,18141.0,356.3158,357.1685,356.0805,356.8745,18141.0
2022-11-25 10:10:00,364.24,364.72,363.84,364.2,20381.0,357.0117,357.4822,356.6196,356.9725,20381.0
2022-11-25 10:20:00,364.25,365.5,364.18,365.3,24924.0,357.0215,358.2467,356.9529,358.0506,24924.0
2022-11-25 10:30:00,365.27,365.39,364.73,365.39,12732.0,358.0212,358.1389,357.492,358.1389,12732.0
2022-11-25 10:40:00,365.28,365.44,364.95,364.96,11961.0,358.031,358.1879,357.7076,357.7174,11961.0
2022-11-25 10:50:00,364.98,365.69,364.97,365.47,34575.0,357.737,358.4329,357.7272,358.2173,34575.0
2022-11-25 11:00:00,365.55,365.8,365.27,365.34,9209.0,358.2957,358.5407,358.0212,358.0899,9209.0
2022-11-25 11:10:00,365.27,365.37,364.68,364.79,18435.0,358.0212,358.1193,357.443,357.5508,18435.0
2022-11-25 11:20:00,364.87,365.21,364.81,365.01,8045.0,357.6292,357.9624,357.5704,357.7664,8045.0
2022-11-25 11:30:00,365.11,365.7,364.96,365.53,8768.0,357.8644,358.4427,357.7174,358.2761,8768.0
2022-11-25 11:40:00,365.56,365.62,364.81,365.04,12314.0,358.3055,358.3643,357.5704,357.7958,12314.0
2022-11-25 11:50:00,364.97,365.6,364.88,365.01,7351.0,357.7272,358.3447,357.639,357.7664,7351.0
2022-11-25 12:00:00,365.03,365.24,364.46,364.73,11253.0,357.786,357.9918,357.2273,357.492,11253.0
2022-11-25 12:10:00,364.75,365.12,364.56,364.71,14215.0,357.5116,357.8742,357.3253,357.4724,14215.0
2022-11-25 12:20:00,364.63,365.33,364.63,365.0,21804.0,357.3939,358.0801,357.3939,357.7566,21804.0
2022-11-25 12:30:00,365.06,365.71,364.93,365.48,40376.0,357.8154,358.4525,357.688,358.2271,40376.0
2022-11-25 12:40:00,365.46,365.58,364.78,364.85,13649.0,358.2075,358.3251,357.541,357.6096,13649.0
2022-11-25 12:50:00,364.93,365.83,364.93,365.5,70871.0,357.688,358.5701,357.688,358.2467,70871.0
2022-11-28 09:30:00,363.45,367.64,361.0,367.62,104333.0,356.2374,360.3442,353.836,360.3246,104333.0
2022-11-28 09:40:00,367.76,368.61,366.57,368.44,38993.0,360.4618,361.295,359.2954,361.1283,38993.0
2022-11-28 09:50:00,368.49,369.51,367.26,367.29,37072.0,361.1773,362.1771,359.9718,360.0012,37072.0
2022-11-28 10:00:00,367.4,367.86,366.85,367.47,19538.0,360.109,360.5598,359.5699,360.1776,19538.0
2022-11-28 10:10:00,367.46,368.4,367.18,368.4,14547.0,360.1678,361.0891,359.8933,361.0891,14547.0
2022-11-28 10:20:00,368.38,369.08,368.28,368.82,20965.0,361.0695,361.7556,360.9715,361.5008,20965.0
2022-11-28 10:30:00,368.96,369.25,368.56,368.72,19348.0,361.638,361.9223,361.246,361.4028,19348.0
2022-11-28 10:40:00,368.67,369.17,368.51,368.64,27197.0,361.3538,361.8438,361.1969,361.3244,27197.0
2022-11-28 10:50:00,368.53,368.69,366.83,367.21,33922.0,361.2165,361.3734,359.5503,359.9227,33922.0
2022-11-28 11:00:00,367.11,367.47,366.23,366.61,37122.0,359.8247,360.1776,358.9622,359.3347,37122.0
2022-11-28 11:10:00,366.54,366.85,366.11,366.85,20252.0,359.266,359.5699,358.8446,359.5699,20252.0
2022-11-28 11:20:00,366.87,367.1,366.52,366.83,12223.0,359.5895,359.8149,359.2464,359.5503,12223.0
2022-11-28 11:30:00,366.94,367.55,366.83,367.36,37600.0,359.6581,360.256,359.5503,360.0698,37600.0
2022-11-28 11:40:00,367.26,367.5,366.69,366.97,40704.0,359.9718,360.207,359.4131,359.6875,40704.0
2022-11-28 11:50:00,366.96,367.58,366.5,366.82,23842.0,359.6777,360.2854,359.2268,359.5405,23842.0
2022-11-28 12:00:00,366.66,367.77,366.51,367.17,26639.0,359.3837,360.4716,359.2366,359.8835,26639.0
2022-11-28 12:10:00,367.25,368.05,366.88,367.96,12314.0,359.962,360.7461,359.5993,360.6579,12314.0
2022-11-28 12:20:00,367.99,368.21,367.8,368.14,15689.0,360.6873,360.9029,360.501,360.8343,15689.0
2022-11-28 12:30:00,368.13,368.46,367.75,368.26,12405.0,360.8245,361.1479,360.452,360.9519,12405.0
2022-11-28 12:40:00,368.23,368.4,367.78,367.92,24843.0,360.9225,361.0891,360.4814,360.6187,24843.0
2022-11-28 12:50:00,367.81,367.81,366.75,366.9,10584.0,360.5108,360.5108,359.4719,359.6189,10584.0
2022-11-28 13:00:00,366.74,367.55,366.7,367.44,9311.0,359.4621,360.256,359.4229,360.1482,9311.0
2022-11-28 13:10:00,367.44,367.88,367.4,367.54,10614.0,360.1482,360.5794,360.109,360.2462,10614.0
2022-11-28 13:20:00,367.5,367.55,366.58,366.59,19430.0,360.207,360.256,359.3052,359.315,19430.0
2022-11-28 13:30:00,366.59,367.27,366.42,366.76,15637.0,359.315,359.9816,359.1484,359.4817,15637.0
2022-11-28 13:40:00,366.76,367.0,366.72,366.83,22935.0,359.4817,359.7169,359.4425,359.5503,22935.0
2022-11-28 13:50:00,366.82,366.82,366.1,366.23,13180.0,359.5405,359.5405,358.8348,358.9622,13180.0
2022-11-28 14:00:00,366.18,366.84,366.18,366.65,9191.0,358.9132,359.5601,358.9132,359.3739,9191.0
2022-11-28 14:10:00,366.54,366.58,365.82,366.25,34023.0,359.266,359.3052,358.5603,358.9818,34023.0
2022-11-28 14:20:00,366.25,366.31,365.94,365.95,8361.0,358.9818,359.0406,358.6779,358.6877,8361.0
2022-11-28 14:30:00,365.98,366.15,365.72,366.02,14698.0,358.7172,358.8838,358.4623,358.7564,14698.0
2022-11-28 14:40:00,366.02,366.05,365.36,365.36,33350.0,358.7564,358.7858,358.1095,358.1095,33350.0
2022-11-28 14:50:00,365.33,365.64,364.84,364.91,11490.0,358.0801,358.3839,357.5998,357.6684,11490.0
2022-11-28 15:00:00,364.98,365.22,364.57,364.8,83636.0,357.737,357.9722,357.3351,357.5606,83636.0
2022-11-28 15:10:00,364.83,365.35,364.42,365.19,46416.0,357.59,358.0997,357.1881,357.9428,46416.0
2022-11-28 15:20:00,365.31,365.71,365.31,365.57,30277.0,358.0605,358.4525,358.0605,358.3153,30277.0
2022-11-28 15:30:00,365.64,365.73,365.04,365.07,19486.0,358.3839,358.4721,357.7958,357.8252,19486.0
2022-11-28 15:40:00,365.17,365.35,364.71,365.11,25994.0,357.9232,358.0997,357.4724,357.8644,25994.0
2022-11-28 15:50:00,365.05,365.79,364.81,365.73,155823.0,357.8056,358.5309,357.5704,358.4721,155823.0
2022-11-29 09:30:00,364.62,366.11,362.67,365.42,86296.0,357.3841,358.8446,355.4728,358.1683,86296.0
2022-11-29 09:40:00,365.44,365.65,361.83,362.04,33911.0,358.1879,358.3937,354.6495,354.8553,33911.0
2022-11-29 09:50:00,361.87,362.29,361.0,361.96,35091.0,354.6887,355.1004,353.836,354.7769,35091.0
2022-11-29 10:00:00,362.12,362.28,361.22,361.87,40244.0,354.9338,355.0906,354.0516,354.6887,40244.0
2022-11-29 10:10:00,361.88,362.6,361.56,362.18,31546.0,354.6985,355.4042,354.3849,354.9926,31546.0
2022-11-29 10:20:00,362.18,362.3,361.61,362.3,16824.0,354.9926,355.1102,354.4339,355.1102,16824.0
2022-11-29 10:30:00,362.42,363.1,362.08,362.38,21353.0,355.2278,355.8943,354.8945,355.1886,21353.0
2022-11-29 10:40:00,362.38,362.61,361.72,362.29,17436.0,355.1886,355.414,354.5417,355.1004,17436.0
2022-11-29 10:50:00,362.18,362.27,360.8,361.46,23342.0,354.9926,355.0808,353.64,354.2869,23342.0
2022-11-29 11:00:00,361.5,361.81,360.92,360.93,17335.0,354.3261,354.6299,353.7576,353.7674,17335.0
2022-11-29 11:10:00,360.91,361.33,360.64,360.8,42878.0,353.7478,354.1594,353.4831,353.64,42878.0
2022-11-29 11:20:00,360.8,361.61,360.79,361.23,10966.0,353.64,354.4339,353.6301,354.0614,10966.0
2022-11-29 11:30:00,361.31,362.47,361.27,362.39,73484.0,354.1398,355.2768,354.1006,355.1984,73484.0
2022-11-29 11:40:00,362.36,363.41,362.25,363.39,17869.0,355.169,356.1982,355.0612,356.1786,17869.0
2022-11-29 11:50:00,363.34,363.64,362.59,362.87,27501.0,356.1295,356.4236,355.3944,355.6689,27501.0
2022-11-29 12:00:00,362.76,362.87,362.26,362.47,19502.0,355.5611,355.6689,355.071,355.2768,19502.0
2022-11-29 12:10:00,362.36,362.36,361.85,362.28,21180.0,355.169,355.169,354.6691,355.0906,21180.0
2022-11-29 12:20:00,362.29,362.45,362.06,362.35,8477.0,355.1004,355.2572,354.8749,355.1592,8477.0
2022-11-29 12:30:00,362.26,363.05,362.18,363.05,6992.0,355.071,355.8453,354.9926,355.8453,6992.0
2022-11-29 12:40:00,362.96,363.26,362.6,363.26,26317.0,355.7571,356.0511,355.4042,356.0511,26317.0
2022-11-29 12:50:00,363.06,363.16,362.08,362.14,16890.0,355.8551,355.9531,354.8945,354.9534,16890.0
2022-11-29 13:00:00,362.14,362.29,361.69,361.71,18125.0,354.9534,355.1004,354.5123,354.5319,18125.0
2022-11-29 13:10:00,361.61,362.04,361.5,361.66,14440.0,354.4339,354.8553,354.3261,354.4829,14440.0
2022-11-29 13:20:00,361.63,362.19,361.63,362.01,16545.0,354.4535,355.0024,354.4535,354.8259,16545.0
2022-11-29 13:30:00,362.03,362.98,362.03,362.9,9410.0,354.8455,355.7767,354.8455,355.6983,9410.0
2022-11-29 13:40:00,363.03,363.31,362.66,362.8,15574.0,355.8257,356.1001,355.463,355.6003,15574.0
2022-11-29 13:50:00,362.83,362.94,362.67,362.92,10050.0,355.6297,355.7375,355.4728,355.7179,10050.0
2022-11-29 14:00:00,362.96,364.04,362.95,363.49,25139.0,355.7571,356.8157,355.7473,356.2766,25139.0
2022-11-29 14:10:00,363.56,363.62,362.8,363.13,25282.0,356.3452,356.404,355.6003,355.9237,25282.0
2022-11-29 14:20:00,363.16,363.46,362.73,362.78,14238.0,355.9531,356.2472,355.5317,355.5807,14238.0
2022-11-29 14:30:00,362.75,362.78,362.47,362.6,8698.0,355.5513,355.5807,355.2768,355.4042,8698.0
2022-11-29 14:40:00,362.53,362.84,362.49,362.7,8117.0,355.3356,355.6395,355.2964,355.5022,8117.0
2022-11-29 14:50:00,362.59,363.04,362.54,363.0,13344.0,355.3944,355.8355,355.3454,355.7963,13344.0
2022-11-29 15:00:00,362.94,363.15,362.56,363.01,13703.0,355.7375,355.9433,355.365,355.8061,13703.0
2022-11-29 15:10:00,362.99,363.31,362.89,363.07,9662.0,355.7865,356.1001,355.6885,355.8649,9662.0
2022-11-29 15:20:00,363.0,363.37,362.74,362.87,14481.0,355.7963,356.1589,355.5415,355.6689,14481.0
2022-11-29 15:30:00,362.93,363.58,362.9,363.15,28449.0,355.7277,356.3648,355.6983,355.9433,28449.0
2022-11-29 15:40:00,363.15,363.99,363.13,363.74,52317.0,355.9433,356.7666,355.9237,356.5216,52317.0
2022-11-29 15:50:00,363.9,364.15,363.69,364.01,96359.0,356.6784,356.9235,356.4726,356.7862,96359.0
2022-11-30 09:30:00,365.07,366.82,361.8,362.81,103229.0,357.8252,359.5405,354.6201,355.6101,103229.0
2022-11-30 09:40:00,362.82,365.89,362.35,364.89,38838.0,355.6199,358.6289,355.1592,357.6488,38838.0
2022-11-30 09:50:00,365.25,366.76,364.87,365.89,43325.0,358.0016,359.4817,357.6292,358.6289,43325.0
2022-11-30 10:00:00,365.89,366.94,364.86,365.81,41360.0,358.6289,359.6581,357.6194,358.5505,41360.0
2022-11-30 10:10:00,365.8,366.51,365.35,365.69,33681.0,358.5407,359.2366,358.0997,358.4329,33681.0
2022-11-30 10:20:00,365.83,365.83,363.95,364.01,35169.0,358.5701,358.5701,356.7274,356.7862,35169.0
2022-11-30 10:30:00,364.41,365.65,364.25,365.65,19481.0,357.1783,358.3937,357.0215,358.3937,19481.0
2022-11-30 10:40:00,365.65,365.86,364.67,364.67,42489.0,358.3937,358.5995,357.4332,357.4332,42489.0
2022-11-30 10:50:00,364.74,365.16,363.76,363.88,35697.0,357.5018,357.9134,356.5412,356.6588,35697.0
2022-11-30 11:00:00,363.89,364.19,363.55,363.81,11824.0,356.6686,356.9627,356.3354,356.5902,11824.0
2022-11-30 11:10:00,363.82,363.95,363.22,363.62,13240.0,356.6,356.7274,356.0119,356.404,13240.0
2022-11-30 11:20:00,363.67,363.79,363.23,363.66,9450.0,356.453,356.5706,356.0217,356.4432,9450.0
2022-11-30 11:30:00,363.76,364.39,363.47,364.27,16254.0,356.5412,357.1587,356.257,357.0411,16254.0
2022-11-30 11:40:00,364.2,364.41,363.59,363.69,13665.0,356.9725,357.1783,356.3746,356.4726,13665.0
2022-11-30 11:50:00,363.68,363.72,363.29,363.3,19148.0,356.4628,356.502,356.0805,356.0903,19148.0
2022-11-30 12:00:00,363.37,364.02,363.07,363.82,29920.0,356.1589,356.7961,355.8649,356.6,29920.0
2022-11-30 12:10:00,363.99,364.54,363.77,364.08,22360.0,356.7666,357.3057,356.551,356.8549,22360.0
2022-11-30 12:20:00,363.74,363.74,362.82,362.92,12955.0,356.5216,356.5216,355.6199,355.7179,12955.0
2022-11-30 12:30:00,363.12,363.3,362.32,362.41,9887.0,355.9139,356.0903,355.1298,355.218,9887.0
2022-11-30 12:40:00,362.36,362.94,362.34,362.71,13459.0,355.169,355.7375,355.1494,355.512,13459.0
2022-11-30 12:50:00,362.75,362.75,362.37,362.6,9847.0,355.5513,355.5513,355.1788,355.4042,9847.0
2022-11-30 13:00:00,362.52,363.16,362.48,363.1,8539.0,355.3258,355.9531,355.2866,355.8943,8539.0
2022-11-30 13:10:00,363.08,363.17,362.99,363.06,6417.0,355.8747,355.9629,355.7865,355.8551,6417.0
2022-11-30 13:20:00,363.11,363.33,362.56,362.72,11676.0,355.9041,356.1197,355.365,355.5218,11676.0
2022-11-30 13:30:00,362.71,364.82,362.39,364.3,13659.0,355.512,357.5802,355.1984,357.0705,13659.0
2022-11-30 13:40:00,364.47,364.74,363.44,363.86,13736.0,357.2371,357.5018,356.2276,356.6392,13736.0
2022-11-30 13:50:00,364.11,365.0,363.82,364.6,20717.0,356.8843,357.7566,356.6,357.3645,20717.0
2022-11-30 14:00:00,364.7,365.08,364.53,364.56,10737.0,357.4626,357.835,357.2959,357.3253,10737.0
2022-11-30 14:10:00,364.69,366.24,364.49,366.22,24498.0,357.4528,358.972,357.2567,358.9524,24498.0
2022-11-30 14:20:00,366.31,366.32,365.58,366.01,19677.0,359.0406,359.0504,358.3251,358.7466,19677.0
2022-11-30 14:30:00,365.95,366.39,365.9,366.35,25834.0,358.6877,359.119,358.6387,359.0798,25834.0
2022-11-30 14:40:00,366.35,367.47,364.43,367.38,108835.0,359.0798,360.1776,357.1979,360.0894,108835.0
2022-11-30 14:50:00,367.19,368.18,367.07,367.23,42603.0,359.9031,360.8735,359.7855,359.9423,42603.0
2022-11-30 15:00:00,367.31,367.62,366.78,367.13,47707.0,360.0208,360.3246,359.5013,359.8443,47707.0
2022-11-30 15:10:00,367.13,367.38,366.82,367.32,39734.0,359.8443,360.0894,359.5405,360.0306,39734.0
2022-11-30 15:20:00,367.32,367.58,367.22,367.52,52786.0,360.0306,360.2854,359.9325,360.2266,52786.0
2022-11-30 15:30:00,367.49,367.63,366.59,366.89,50647.0,360.1972,360.3344,359.315,359.6091,50647.0
2022-11-30 15:40:00,366.88,367.66,366.7,367.42,72706.0,359.5993,360.3638,359.4229,360.1286,72706.0
2022-11-30 15:50:00,367.46,372.35,367.43,371.13,752519.0,360.1678,364.9607,360.1384,363.765,752519.0
2022-12-01 09:30:00,374.79,374.81,371.15,373.81,96939.0,367.3523,367.3719,363.7846,366.3918,96939.0
2022-12-01 09:40:00,373.43,374.25,372.72,373.53,38252.0,366.0193,366.823,365.3234,366.1173,38252.0
2022-12-01 09:50:00,373.78,375.19,372.55,372.62,32477.0,366.3624,367.7444,365.1568,365.2254,32477.0
2022-12-01 10:00:00,372.84,373.88,370.72,370.79,25493.0,365.441,366.4604,363.3631,363.4317,25493.0
2022-12-01 10:10:00,370.71,371.89,370.45,371.18,36356.0,363.3533,364.5099,363.0984,363.814,36356.0
2022-12-01 10:20:00,371.08,371.08,369.18,369.6,33190.0,363.7159,363.7159,361.8537,362.2653,33190.0
2022-12-01 10:30:00,369.61,369.81,368.51,368.82,34124.0,362.2751,362.4711,361.1969,361.5008,34124.0
2022-12-01 10:40:00,368.79,370.15,368.49,370.02,29985.0,361.4714,362.8044,361.1773,362.677,29985.0
2022-12-01 10:50:00,370.02,370.24,369.46,369.83,39950.0,362.677,362.8926,362.1281,362.4908,39950.0
2022-12-01 11:00:00,369.83,370.91,369.76,370.67,21209.0,362.4908,363.5493,362.4221,363.3141,21209.0
2022-12-01 11:10:00,370.7,370.95,370.19,370.28,21112.0,363.3435,363.5885,362.8436,362.9318,21112.0
2022-12-01 11:20:00,370.2,370.92,370.15,370.36,15737.0,362.8534,363.5591,362.8044,363.0102,15737.0
2022-12-01 11:30:00,370.32,370.74,369.93,370.27,17940.0,362.971,363.3827,362.5888,362.922,17940.0
2022-12-01 11:40:00,370.35,371.14,370.22,370.61,22345.0,363.0004,363.7748,362.873,363.2553,22345.0
2022-12-01 11:50:00,370.57,371.01,370.34,370.88,11832.0,363.2161,363.6473,362.9906,363.5199,11832.0
2022-12-01 12:00:00,370.98,371.21,370.21,370.24,18010.0,363.6179,363.8434,362.8632,362.8926,18010.0
2022-12-01 12:10:00,370.11,370.52,369.89,370.44,9952.0,362.7652,363.1671,362.5496,363.0886,9952.0
2022-12-01 12:20:00,370.45,371.03,370.37,370.87,17688.0,363.0984,363.6669,363.02,363.5101,17688.0
2022-12-01 12:30:00,370.88,371.74,370.85,371.37,23210.0,363.5199,364.3628,363.4905,364.0002,23210.0
2022-12-01 12:40:00,371.24,371.28,370.88,371.04,12690.0,363.8728,363.912,363.5199,363.6767,12690.0
2022-12-01 12:50:00,371.04,371.47,370.73,371.16,24480.0,363.6767,364.0982,363.3729,363.7944,24480.0
2022-12-01 13:00:00,371.38,372.25,371.34,372.02,29630.0,364.01,364.8627,363.9708,364.6373,29630.0
2022-12-01 13:10:00,372.21,372.21,371.42,371.62,15409.0,364.8235,364.8235,364.0492,364.2452,15409.0
2022-12-01 13:20:00,371.75,371.98,370.96,371.24,20646.0,364.3726,364.5981,363.5983,363.8728,20646.0
2022-12-01 13:30:00,371.3,371.5,370.84,371.21,18461.0,363.9316,364.1276,363.4807,363.8434,18461.0
2022-12-01 13:40:00,371.21,371.5,370.94,370.96,17732.0,363.8434,364.1276,363.5787,363.5983,17732.0
2022-12-01 13:50:00,370.86,371.06,370.35,370.35,12999.0,363.5003,363.6963,363.0004,363.0004,12999.0
2022-12-01 14:00:00,370.38,370.67,369.93,370.43,14169.0,363.0298,363.3141,362.5888,363.0788,14169.0
2022-12-01 14:10:00,370.36,370.83,370.24,370.75,17437.0,363.0102,363.4709,362.8926,363.3925,17437.0
2022-12-01 14:20:00,370.69,371.1,370.58,370.59,22523.0,363.3337,363.7355,363.2259,363.2357,22523.0
2022-12-01 14:30:00,370.63,371.06,370.2,370.89,21103.0,363.2749,363.6963,362.8534,363.5297,21103.0
2022-12-01 14:40:00,370.94,371.41,370.74,371.37,37870.0,363.5787,364.0394,363.3827,364.0002,37870.0
2022-12-01 14:50:00,371.43,371.72,371.06,371.33,23481.0,364.059,364.3432,363.6963,363.961,23481.0
2022-12-01 15:00:00,371.37,371.92,370.98,371.85,35246.0,364.0002,364.5393,363.6179,364.4707,35246.0
2022-12-01 15:10:00,371.77,372.03,370.98,371.45,45363.0,364.3923,364.6471,363.6179,364.0786,45363.0
2022-12-01 15:20:00,371.57,371.81,371.38,371.56,32404.0,364.1962,364.4315,364.01,364.1864,32404.0
2022-12-01 15:30:00,371.5,372.1,371.17,372.09,47573.0,364.1276,364.7157,363.8042,364.7059,47573.0
2022-12-01 15:40:00,372.13,372.19,370.93,371.06,74653.0,364.7451,364.8039,363.5689,363.6963,74653.0
2022-12-01 15:50:00,371.11,371.19,370.12,370.5,159631.0,363.7453,363.8238,362.775,363.1475,159631.0
2022-12-02 09:30:00,366.08,370.51,365.0,368.87,83269.0,358.8152,363.1573,357.7566,361.5498,83269.0
2022-12-02 09:40:00,369.26,369.79,368.66,369.0,60658.0,361.9321,362.4515,361.344,361.6772,60658.0
2022-12-02 09:50:00,369.45,370.56,369.25,370.31,34677.0,362.1183,363.2063,361.9223,362.9612,34677.0
2022-12-02 10:00:00,370.44,371.55,370.44,371.3,41453.0,363.0886,364.1766,363.0886,363.9316,41453.0
2022-12-02 10:10:00,371.28,371.63,370.55,370.82,38398.0,363.912,364.255,363.1965,363.4611,38398.0
2022-12-02 10:20:00,370.82,371.17,370.43,370.46,19797.0,363.4611,363.8042,363.0788,363.1082,19797.0
2022-12-02 10:30:00,370.46,372.23,370.26,371.95,29687.0,363.1082,364.8431,362.9122,364.5687,29687.0
2022-12-02 10:40:00,371.89,372.79,371.5,372.73,21381.0,364.5099,365.392,364.1276,365.3332,21381.0
2022-12-02 10:50:00,372.79,373.06,372.38,372.78,23413.0,365.392,365.6567,364.9901,365.3822,23413.0
2022-12-02 11:00:00,372.76,372.76,372.08,372.56,19549.0,365.3626,365.3626,364.6961,365.1666,19549.0
2022-12-02 11:10:00,372.43,372.8,371.55,371.97,23403.0,365.0392,365.4018,364.1766,364.5883,23403.0
2022-12-02 11:20:00,371.96,372.64,371.78,372.56,15392.0,364.5785,365.245,364.4021,365.1666,15392.0
2022-12-02 11:30:00,372.42,373.25,372.27,372.95,20369.0,365.0294,365.8429,364.8823,365.5488,20369.0
2022-12-02 11:40:00,373.05,373.42,372.79,372.8,23566.0,365.6469,366.0095,365.392,365.4018,23566.0
2022-12-02 11:50:00,372.8,373.21,372.22,373.1,15475.0,365.4018,365.8037,364.8333,365.6959,15475.0
2022-12-02 12:00:00,373.01,373.81,372.96,373.71,19443.0,365.6076,366.3918,365.5586,366.2938,19443.0
2022-12-02 12:10:00,373.71,373.71,373.36,373.57,8826.0,366.2938,366.2938,365.9507,366.1565,8826.0
2022-12-02 12:20:00,373.57,374.26,373.56,374.26,15577.0,366.1565,366.8328,366.1467,366.8328,15577.0
2022-12-02 12:30:00,374.24,374.26,372.69,372.85,10225.0,366.8132,366.8328,365.294,365.4508,10225.0
2022-12-02 12:40:00,372.88,373.34,372.78,373.1,10894.0,365.4802,365.9311,365.3822,365.6959,10894.0
2022-12-02 12:50:00,373.07,373.18,372.49,372.63,6336.0,365.6665,365.7743,365.098,365.2352,6336.0
2022-12-02 13:00:00,372.71,372.71,372.4,372.58,4776.0,365.3136,365.3136,365.0097,365.1862,4776.0
2022-12-02 13:10:00,372.47,372.84,372.27,372.27,14266.0,365.0784,365.441,364.8823,364.8823,14266.0
2022-12-02 13:20:00,372.22,372.39,372.07,372.39,11185.0,364.8333,364.9999,364.6863,364.9999,11185.0
2022-12-02 13:30:00,372.41,372.62,372.07,372.5,8211.0,365.0196,365.2254,364.6863,365.1078,8211.0
2022-12-02 13:40:00,372.51,372.79,372.3,372.49,9654.0,365.1176,365.392,364.9117,365.098,9654.0
2022-12-02 13:50:00,372.25,372.28,371.86,372.13,9252.0,364.8627,364.8921,364.4805,364.7451,9252.0
2022-12-02 14:00:00,372.1,372.25,371.88,372.05,6585.0,364.7157,364.8627,364.5001,364.6667,6585.0
2022-12-02 14:10:00,372.09,372.8,371.83,372.73,10630.0,364.7059,365.4018,364.4511,365.3332,10630.0
2022-12-02 14:20:00,372.78,372.81,372.0,372.07,12028.0,365.3822,365.4116,364.6177,364.6863,12028.0
2022-12-02 14:30:00,371.96,372.5,371.71,372.43,25020.0,364.5785,365.1078,364.3334,365.0392,25020.0
2022-12-02 14:40:00,372.33,372.71,372.09,372.71,7911.0,364.9411,365.3136,364.7059,365.3136,7911.0
2022-12-02 14:50:00,372.69,373.33,372.63,373.15,12600.0,365.294,365.9213,365.2352,365.7449,12600.0
2022-12-02 15:00:00,373.23,373.69,373.0,373.53,19608.0,365.8233,366.2742,365.5978,366.1173,19608.0
2022-12-02 15:10:00,373.4,373.93,373.05,373.67,15572.0,365.9899,366.5094,365.6469,366.2545,15572.0
2022-12-02 15:20:00,373.68,373.81,372.95,373.11,21516.0,366.2643,366.3918,365.5488,365.7057,21516.0
2022-12-02 15:30:00,373.17,373.57,372.98,373.22,28841.0,365.7645,366.1565,365.5782,365.8135,28841.0
2022-12-02 15:40:00,373.28,373.77,373.21,373.39,38939.0,365.8723,366.3526,365.8037,365.9801,38939.0
2022-12-02 15:50:00,373.44,375.04,373.4,374.68,123605.0,366.0291,367.5974,365.9899,367.2445,123605.0
2022-12-05 09:30:00,373.76,375.25,372.4,374.68,87780.0,366.3428,367.8032,365.0097,367.2445,87780.0
2022-12-05 09:40:00,374.41,374.85,371.69,372.05,52000.0,366.9799,367.4111,364.3138,364.6667,52000.0
2022-12-05 09:50:00,372.06,372.21,370.15,370.17,63067.0,364.6765,364.8235,362.8044,362.824,63067.0
2022-12-05 10:00:00,370.17,372.66,369.4,372.53,40800.0,362.824,365.2646,362.0693,365.1372,40800.0
2022-12-05 10:10:00,372.6,373.21,371.54,371.93,25057.0,365.2058,365.8037,364.1668,364.5491,25057.0
2022-12-05 10:20:00,372.0,373.78,371.84,373.77,32059.0,364.6177,366.3624,364.4609,366.3526,32059.0
2022-12-05 10:30:00,373.78,373.92,372.86,373.69,20625.0,366.3624,366.4996,365.4606,366.2742,20625.0
2022-12-05 10:40:00,373.8,374.41,373.64,374.03,12812.0,366.382,366.9799,366.2251,366.6074,12812.0
2022-12-05 10:50:00,374.1,374.1,373.18,373.49,27027.0,366.676,366.676,365.7743,366.0781,27027.0
2022-12-05 11:00:00,373.48,374.03,372.22,373.02,31071.0,366.0683,366.6074,364.8333,365.6174,31071.0
2022-12-05 11:10:00,373.05,373.22,372.14,372.22,20045.0,365.6469,365.8135,364.7549,364.8333,20045.0
2022-12-05 11:20:00,372.06,373.08,372.06,373.0,16458.0,364.6765,365.6763,364.6765,365.5978,16458.0
2022-12-05 11:30:00,372.95,373.03,372.58,372.97,13948.0,365.5488,365.6272,365.1862,365.5684,13948.0
2022-12-05 11:40:00,372.98,372.99,372.36,372.52,20593.0,365.5782,365.588,364.9705,365.1274,20593.0
2022-12-05 11:50:00,372.48,372.7,371.57,371.75,13944.0,365.0882,365.3038,364.1962,364.3726,13944.0
2022-12-05 12:00:00,371.77,372.04,371.34,371.71,38381.0,364.3923,364.6569,363.9708,364.3334,38381.0
2022-12-05 12:10:00,371.75,372.28,371.66,372.2,17855.0,364.3726,364.8921,364.2844,364.8137,17855.0
2022-12-05 12:20:00,372.17,372.43,372.16,372.24,8107.0,364.7843,365.0392,364.7745,364.8529,8107.0
2022-12-05 12:30:00,372.36,372.36,371.59,372.05,13385.0,364.9705,364.9705,364.2158,364.6667,13385.0
2022-12-05 12:40:00,372.05,372.35,371.92,372.21,10724.0,364.6667,364.9607,364.5393,364.8235,10724.0
2022-12-05 12:50:00,372.22,372.52,372.04,372.28,13055.0,364.8333,365.1274,364.6569,364.8921,13055.0
2022-12-05 13:00:00,372.28,372.92,372.24,372.71,11713.0,364.8921,365.5194,364.8529,365.3136,11713.0
2022-12-05 13:10:00,372.71,373.23,372.65,373.15,10889.0,365.3136,365.8233,365.2548,365.7449,10889.0
2022-12-05 13:20:00,373.15,373.44,372.68,372.75,10337.0,365.7449,366.0291,365.2842,365.3528,10337.0
2022-12-05 13:30:00,372.75,373.0,372.59,372.91,6585.0,365.3528,365.5978,365.196,365.5096,6585.0
2022-12-05 13:40:00,372.86,373.0,372.36,372.5,7922.0,365.4606,365.5978,364.9705,365.1078,7922.0
2022-12-05 13:50:00,372.4,372.45,370.98,370.98,64822.0,365.0097,365.0588,363.6179,363.6179,64822.0
2022-12-05 14:00:00,371.03,371.09,370.51,370.77,22993.0,363.6669,363.7257,363.1573,363.4121,22993.0
2022-12-05 14:10:00,370.83,370.84,370.3,370.51,17570.0,363.4709,363.4807,362.9514,363.1573,17570.0
2022-12-05 14:20:00,370.56,370.73,370.0,370.18,22511.0,363.2063,363.3729,362.6574,362.8338,22511.0
2022-12-05 14:30:00,370.24,370.36,369.7,369.81,14169.0,362.8926,363.0102,362.3633,362.4711,14169.0
2022-12-05 14:40:00,369.81,369.81,368.76,369.08,30351.0,362.4711,362.4711,361.442,361.7556,30351.0
2022-12-05 14:50:00,369.14,369.43,368.65,368.84,39294.0,361.8144,362.0987,361.3342,361.5204,39294.0
2022-12-05 15:00:00,368.81,369.75,368.75,369.39,49719.0,361.491,362.4123,361.4322,362.0595,49719.0
2022-12-05 15:10:00,369.39,369.61,368.84,368.97,30687.0,362.0595,362.2751,361.5204,361.6478,30687.0
2022-12-05 15:20:00,368.97,369.04,368.3,368.54,51088.0,361.6478,361.7164,360.9911,361.2264,51088.0
2022-12-05 15:30:00,368.62,369.33,368.35,368.71,43686.0,361.3048,362.0007,361.0401,361.393,43686.0
2022-12-05 15:40:00,368.71,369.48,368.28,369.18,47534.0,361.393,362.1477,360.9715,361.8537,47534.0
2022-12-05 15:50:00,369.11,369.75,368.79,369.5,149472.0,361.785,362.4123,361.4714,362.1673,149472.0
2022-12-06 09:30:00,367.0,369.29,366.08,369.13,56954.0,359.7169,361.9615,358.8152,361.8046,56954.0
2022-12-06 09:40:00,368.73,369.13,367.75,369.0,21766.0,361.4126,361.8046,360.452,361.6772,21766.0
2022-12-06 09:50:00,368.84,369.4,367.01,367.23,44094.0,361.5204,362.0693,359.7267,359.9423,44094.0
2022-12-06 10:00:00,367.08,367.63,366.5,366.71,30382.0,359.7953,360.3344,359.2268,359.4327,30382.0
2022-12-06 10:10:00,366.71,368.24,366.71,368.01,19519.0,359.4327,360.9323,359.4327,360.7069,19519.0
2022-12-06 10:20:00,368.56,369.29,367.97,367.97,9451.0,361.246,361.9615,360.6677,360.6677,9451.0
2022-12-06 10:30:00,367.84,369.28,367.76,369.06,17252.0,360.5402,361.9517,360.4618,361.736,17252.0
2022-12-06 10:40:00,369.06,370.62,369.06,370.18,24790.0,361.736,363.2651,361.736,362.8338,24790.0
2022-12-06 10:50:00,369.97,370.29,369.44,369.57,13637.0,362.628,362.9416,362.1085,362.2359,13637.0
2022-12-06 11:00:00,369.65,370.64,369.65,370.34,22257.0,362.3143,363.2847,362.3143,362.9906,22257.0
2022-12-06 11:10:00,370.3,370.41,369.57,369.65,8212.0,362.9514,363.0592,362.2359,362.3143,8212.0
2022-12-06 11:20:00,369.79,370.19,368.91,369.11,10226.0,362.4515,362.8436,361.589,361.785,10226.0
2022-12-06 11:30:00,369.14,369.41,368.89,369.04,13008.0,361.8144,362.0791,361.5694,361.7164,13008.0
2022-12-06 11:40:00,369.03,369.29,368.93,369.18,9801.0,361.7066,361.9615,361.6086,361.8537,9801.0
2022-12-06 11:50:00,369.23,370.35,369.22,370.27,24093.0,361.9027,363.0004,361.8929,362.922,24093.0
2022-12-06 12:00:00,370.19,370.38,369.99,370.03,8632.0,362.8436,363.0298,362.6476,362.6868,8632.0
2022-12-06 12:10:00,370.11,370.12,368.92,368.92,5591.0,362.7652,362.775,361.5988,361.5988,5591.0
2022-12-06 12:20:00,369.06,369.13,368.29,368.65,9299.0,361.736,361.8046,360.9813,361.3342,9299.0
2022-12-06 12:30:00,368.6,368.9,368.41,368.53,11982.0,361.2852,361.5792,361.0989,361.2165,11982.0
2022-12-06 12:40:00,368.53,368.75,368.43,368.63,6695.0,361.2165,361.4322,361.1185,361.3146,6695.0
2022-12-06 12:50:00,368.63,369.04,368.28,368.6,8236.0,361.3146,361.7164,360.9715,361.2852,8236.0
2022-12-06 13:00:00,368.49,368.6,367.56,367.56,11632.0,361.1773,361.2852,360.2658,360.2658,11632.0
2022-12-06 13:10:00,367.46,367.62,367.05,367.1,15128.0,360.1678,360.3246,359.7659,359.8149,15128.0
2022-12-06 13:20:00,367.01,367.03,366.02,366.15,13638.0,359.7267,359.7463,358.7564,358.8838,13638.0
2022-12-06 13:30:00,366.29,366.47,365.87,365.91,17778.0,359.021,359.1974,358.6093,358.6485,17778.0
2022-12-06 13:40:00,365.98,366.26,365.91,366.25,12125.0,358.7172,358.9916,358.6485,358.9818,12125.0
2022-12-06 13:50:00,366.21,366.39,365.51,366.33,15146.0,358.9426,359.119,358.2565,359.0602,15146.0
2022-12-06 14:00:00,366.33,366.95,366.33,366.65,17632.0,359.0602,359.6679,359.0602,359.3739,17632.0
2022-12-06 14:10:00,366.75,367.98,366.46,367.85,19280.0,359.4719,360.6775,359.1876,360.55,19280.0
2022-12-06 14:20:00,367.91,369.14,367.56,368.0,35974.0,360.6089,361.8144,360.2658,360.6971,35974.0
2022-12-06 14:30:00,367.95,368.04,367.12,367.67,14698.0,360.6481,360.7363,359.8345,360.3736,14698.0
2022-12-06 14:40:00,367.69,368.04,367.46,367.59,11930.0,360.3932,360.7363,360.1678,360.2952,11930.0
2022-12-06 14:50:00,367.49,367.73,367.12,367.52,18594.0,360.1972,360.4324,359.8345,360.2266,18594.0
2022-12-06 15:00:00,367.77,368.01,367.49,367.5,10506.0,360.4716,360.7069,360.1972,360.207,10506.0
2022-12-06 15:10:00,367.43,367.59,367.12,367.42,17995.0,360.1384,360.2952,359.8345,360.1286,17995.0
2022-12-06 15:20:00,367.46,367.8,366.87,367.4,30964.0,360.1678,360.501,359.5895,360.109,30964.0
2022-12-06 15:30:00,367.28,368.97,367.28,368.97,16623.0,359.9914,361.6478,359.9914,361.6478,16623.0
2022-12-06 15:40:00,369.04,369.54,368.77,369.51,36599.0,361.7164,362.2065,361.4518,362.1771,36599.0
2022-12-06 15:50:00,369.58,369.8,368.33,368.75,151102.0,362.2457,362.4613,361.0205,361.4322,151102.0
2022-12-07 09:30:00,369.32,370.33,368.76,369.04,48519.0,361.9909,362.9808,361.442,361.7164,48519.0
2022-12-07 09:40:00,368.92,370.56,368.92,369.69,23438.0,361.5988,363.2063,361.5988,362.3535,23438.0
2022-12-07 09:50:00,369.52,371.21,369.3,371.0,15061.0,362.1869,363.8434,361.9713,363.6375,15061.0
2022-12-07 10:00:00,370.92,372.97,370.73,371.89,26052.0,363.5591,365.5684,363.3729,364.5099,26052.0
2022-12-07 10:10:00,371.92,373.44,370.83,373.18,16065.0,364.5393,366.0291,363.4709,365.7743,16065.0
2022-12-07 10:20:00,373.37,375.24,373.1,375.07,41471.0,365.9605,367.7934,365.6959,367.6268,41471.0
2022-12-07 10:30:00,375.08,375.11,373.06,373.07,16912.0,367.6366,367.666,365.6567,365.6665,16912.0
2022-12-07 10:40:00,373.05,373.98,373.05,373.54,16953.0,365.6469,366.5584,365.6469,366.1271,16953.0
2022-12-07 10:50:00,373.7,374.14,373.25,373.82,13041.0,366.284,366.7152,365.8429,366.4016,13041.0
2022-12-07 11:00:00,373.86,374.0,372.35,372.53,15754.0,366.4408,366.578,364.9607,365.1372,15754.0
2022-12-07 11:10:00,372.35,372.89,371.67,372.61,12432.0,364.9607,365.49,364.2942,365.2156,12432.0
2022-12-07 11:20:00,372.73,372.73,371.83,372.36,8900.0,365.3332,365.3332,364.4511,364.9705,8900.0
2022-12-07 11:30:00,372.22,372.39,371.55,372.19,8219.0,364.8333,364.9999,364.1766,364.8039,8219.0
2022-12-07 11:40:00,372.18,372.89,372.07,372.59,8698.0,364.7941,365.49,364.6863,365.196,8698.0
2022-12-07 11:50:00,372.72,372.88,372.0,372.88,5149.0,365.3234,365.4802,364.6177,365.4802,5149.0
2022-12-07 12:00:00,372.88,373.03,372.3,372.61,8174.0,365.4802,365.6272,364.9117,365.2156,8174.0
2022-12-07 12:10:00,372.63,373.58,372.52,373.02,17941.0,365.2352,366.1663,365.1274,365.6174,17941.0
2022-12-07 12:20:00,373.14,373.37,372.81,373.26,20446.0,365.7351,365.9605,365.4116,365.8527,20446.0
2022-12-07 12:30:00,373.26,373.48,373.07,373.33,7327.0,365.8527,366.0683,365.6665,365.9213,7327.0
2022-12-07 12:40:00,373.37,373.83,373.26,373.51,10986.0,365.9605,366.4114,365.8527,366.0977,10986.0
2022-12-07 12:50:00,373.53,373.76,373.22,373.3,10072.0,366.1173,366.3428,365.8135,365.8919,10072.0
2022-12-07 13:00:00,373.22,373.61,373.01,373.33,12826.0,365.8135,366.1957,365.6076,365.9213,12826.0
2022-12-07 13:10:00,373.28,373.81,373.27,373.81,31554.0,365.8723,366.3918,365.8625,366.3918,31554.0
2022-12-07 13:20:00,373.81,373.85,372.66,372.75,19659.0,366.3918,366.431,365.2646,365.3528,19659.0
2022-12-07 13:30:00,372.54,372.7,372.3,372.57,7902.0,365.147,365.3038,364.9117,365.1764,7902.0
2022-12-07 13:40:00,372.6,372.7,372.24,372.28,8951.0,365.2058,365.3038,364.8529,364.8921,8951.0
2022-12-07 13:50:00,372.2,372.2,371.49,371.59,9388.0,364.8137,364.8137,364.1178,364.2158,9388.0
2022-12-07 14:00:00,371.61,371.62,370.76,370.76,11946.0,364.2354,364.2452,363.4023,363.4023,11946.0
2022-12-07 14:10:00,370.78,371.22,370.71,371.18,13507.0,363.4219,363.8532,363.3533,363.814,13507.0
2022-12-07 14:20:00,371.16,371.49,370.93,371.26,8380.0,363.7944,364.1178,363.5689,363.8924,8380.0
2022-12-07 14:30:00,371.35,371.65,371.21,371.55,9266.0,363.9806,364.2746,363.8434,364.1766,9266.0
2022-12-07 14:40:00,371.66,372.0,371.41,371.84,13483.0,364.2844,364.6177,364.0394,364.4609,13483.0
2022-12-07 14:50:00,371.83,371.9,371.19,371.45,18915.0,364.4511,364.5197,363.8238,364.0786,18915.0
2022-12-07 15:00:00,371.31,371.67,370.81,370.81,12562.0,363.9414,364.2942,363.4513,363.4513,12562.0
2022-12-07 15:10:00,370.94,371.39,370.91,371.22,16881.0,363.5787,364.0198,363.5493,363.8532,16881.0
2022-12-07 15:20:00,371.08,371.3,370.69,371.17,16074.0,363.7159,363.9316,363.3337,363.8042,16074.0
2022-12-07 15:30:00,371.19,371.75,371.17,371.56,27386.0,363.8238,364.3726,363.8042,364.1864,27386.0
2022-12-07 15:40:00,371.53,371.82,371.39,371.6,25857.0,364.157,364.4413,364.0198,364.2256,25857.0
2022-12-07 15:50:00,371.52,372.62,371.18,371.97,85018.0,364.1472,365.2254,363.814,364.5883,85018.0
2022-12-08 09:30:00,373.26,373.26,369.0,369.53,78111.0,365.8527,365.8527,361.6772,362.1967,78111.0
2022-12-08 09:40:00,369.63,369.64,366.5,368.75,83580.0,362.2947,362.3045,359.2268,361.4322,83580.0
2022-12-08 09:50:00,368.24,370.07,368.24,370.02,27130.0,360.9323,362.726,360.9323,362.677,27130.0
2022-12-08 10:00:00,370.05,370.85,369.09,370.6,27111.0,362.7064,363.4905,361.7654,363.2455,27111.0
2022-12-08 10:10:00,370.5,371.53,370.0,371.23,28680.0,363.1475,364.157,362.6574,363.863,28680.0
2022-12-08 10:20:00,371.19,372.61,371.07,372.16,32501.0,363.8238,365.2156,363.7061,364.7745,32501.0
2022-12-08 10:30:00,372.16,372.2,371.25,371.66,30336.0,364.7745,364.8137,363.8826,364.2844,30336.0
2022-12-08 10:40:00,371.58,371.8,371.21,371.69,20879.0,364.206,364.4217,363.8434,364.3138,20879.0
2022-12-08 10:50:00,371.92,372.54,371.67,371.79,17658.0,364.5393,365.147,364.2942,364.4119,17658.0
2022-12-08 11:00:00,371.81,371.88,370.91,371.29,13281.0,364.4315,364.5001,363.5493,363.9218,13281.0
2022-12-08 11:10:00,371.3,371.87,371.14,371.35,15775.0,363.9316,364.4903,363.7748,363.9806,15775.0
2022-12-08 11:20:00,371.33,371.86,371.13,371.59,12412.0,363.961,364.4805,363.765,364.2158,12412.0
2022-12-08 11:30:00,371.56,371.95,371.13,371.25,13659.0,364.1864,364.5687,363.765,363.8826,13659.0
2022-12-08 11:40:00,371.38,371.65,370.71,370.99,36030.0,364.01,364.2746,363.3533,363.6277,36030.0
2022-12-08 11:50:00,370.9,371.0,370.34,370.45,39025.0,363.5395,363.6375,362.9906,363.0984,39025.0
2022-12-08 12:00:00,370.58,370.93,369.96,370.43,19533.0,363.2259,363.5689,362.6182,363.0788,19533.0
2022-12-08 12:10:00,370.5,370.53,369.73,370.11,17683.0,363.1475,363.1769,362.3927,362.7652,17683.0
2022-12-08 12:20:00,369.9,369.91,369.41,369.41,17132.0,362.5594,362.5692,362.0791,362.0791,17132.0
2022-12-08 12:30:00,369.51,369.7,369.07,369.13,8993.0,362.1771,362.3633,361.7458,361.8046,8993.0
2022-12-08 12:40:00,369.14,369.51,369.07,369.5,7909.0,361.8144,362.1771,361.7458,362.1673,7909.0
2022-12-08 12:50:00,369.57,369.61,369.14,369.3,30367.0,362.2359,362.2751,361.8144,361.9713,30367.0
2022-12-08 13:00:00,369.32,369.59,369.2,369.31,11796.0,361.9909,362.2555,361.8733,361.9811,11796.0
2022-12-08 13:10:00,369.26,369.34,368.87,369.01,28418.0,361.9321,362.0105,361.5498,361.687,28418.0
2022-12-08 13:20:00,369.02,369.59,368.92,369.14,30187.0,361.6968,362.2555,361.5988,361.8144,30187.0
2022-12-08 13:30:00,369.13,369.84,369.08,369.42,15734.0,361.8046,362.5006,361.7556,362.0889,15734.0
2022-12-08 13:40:00,369.37,370.2,369.1,369.92,45510.0,362.0399,362.8534,361.7752,362.579,45510.0
2022-12-08 13:50:00,369.94,369.94,369.34,369.79,25503.0,362.5986,362.5986,362.0105,362.4515,25503.0
2022-12-08 14:00:00,369.77,369.82,368.51,368.61,15291.0,362.4319,362.4809,361.1969,361.295,15291.0
2022-12-08 14:10:00,368.6,369.0,368.18,368.88,12754.0,361.2852,361.6772,360.8735,361.5596,12754.0
2022-12-08 14:20:00,368.94,368.94,368.11,368.11,18724.0,361.6184,361.6184,360.8049,360.8049,18724.0
2022-12-08 14:30:00,368.09,369.04,367.82,368.97,10976.0,360.7853,361.7164,360.5206,361.6478,10976.0
2022-12-08 14:40:00,368.99,369.22,368.69,369.03,20675.0,361.6674,361.8929,361.3734,361.7066,20675.0
2022-12-08 14:50:00,368.93,369.14,368.76,368.98,17465.0,361.6086,361.8144,361.442,361.6576,17465.0
2022-12-08 15:00:00,368.99,369.48,368.67,369.43,31853.0,361.6674,362.1477,361.3538,362.0987,31853.0
2022-12-08 15:10:00,369.44,370.4,369.44,369.91,28481.0,362.1085,363.0494,362.1085,362.5692,28481.0
2022-12-08 15:20:00,369.95,370.76,369.82,370.31,23247.0,362.6084,363.4023,362.4809,362.9612,23247.0
2022-12-08 15:30:00,370.39,370.7,370.34,370.54,15747.0,363.0396,363.3435,362.9906,363.1867,15747.0
2022-12-08 15:40:00,370.52,370.7,370.0,370.49,43564.0,363.1671,363.3435,362.6574,363.1377,43564.0
2022-12-08 15:50:00,370.5,371.85,370.31,371.77,123591.0,363.1475,364.4707,362.9612,364.3923,123591.0
2022-12-09 09:30:00,373.0,374.0,371.76,372.3,45486.0,365.5978,366.578,364.3825,364.9117,45486.0
2022-12-09 09:40:00,372.4,372.79,371.55,371.79,57172.0,365.0097,365.392,364.1766,364.4119,57172.0
2022-12-09 09:50:00,371.79,372.67,371.02,371.02,19391.0,364.4119,365.2744,363.6571,363.6571,19391.0
2022-12-09 10:00:00,371.43,371.95,369.65,370.0,23083.0,364.059,364.5687,362.3143,362.6574,23083.0
2022-12-09 10:10:00,370.18,370.22,367.8,369.48,54626.0,362.8338,362.873,360.501,362.1477,54626.0
2022-12-09 10:20:00,369.42,371.09,369.42,371.0,23011.0,362.0889,363.7257,362.0889,363.6375,23011.0
2022-12-09 10:30:00,371.19,371.2,369.96,370.44,17875.0,363.8238,363.8336,362.6182,363.0886,17875.0
2022-12-09 10:40:00,370.42,370.79,369.54,369.64,17077.0,363.069,363.4317,362.2065,362.3045,17077.0
2022-12-09 10:50:00,369.54,370.0,369.14,369.7,22209.0,362.2065,362.6574,361.8144,362.3633,22209.0
2022-12-09 11:00:00,369.74,369.82,368.54,368.8,42185.0,362.4025,362.4809,361.2264,361.4812,42185.0
2022-12-09 11:10:00,368.55,369.12,368.33,368.87,15248.0,361.2362,361.7948,361.0205,361.5498,15248.0
2022-12-09 11:20:00,368.94,368.94,368.2,368.49,37227.0,361.6184,361.6184,360.8931,361.1773,37227.0
2022-12-09 11:30:00,368.63,368.73,367.55,367.74,41686.0,361.3146,361.4126,360.256,360.4422,41686.0
2022-12-09 11:40:00,367.68,367.75,367.0,367.07,42405.0,360.3834,360.452,359.7169,359.7855,42405.0
2022-12-09 11:50:00,367.16,367.25,366.31,366.4,21784.0,359.8737,359.962,359.0406,359.1288,21784.0
2022-12-09 12:00:00,366.42,366.58,365.79,365.96,17725.0,359.1484,359.3052,358.5309,358.6976,17725.0
2022-12-09 12:10:00,365.98,366.16,365.67,365.67,14120.0,358.7172,358.8936,358.4133,358.4133,14120.0
2022-12-09 12:20:00,365.69,365.69,365.07,365.25,45182.0,358.4329,358.4329,357.8252,358.0016,45182.0
2022-12-09 12:30:00,365.31,365.94,365.2,365.37,59340.0,358.0605,358.6779,357.9526,358.1193,59340.0
2022-12-09 12:40:00,365.31,365.37,364.48,364.88,42098.0,358.0605,358.1193,357.2469,357.639,42098.0
2022-12-09 12:50:00,364.67,365.03,364.38,364.87,20861.0,357.4332,357.786,357.1489,357.6292,20861.0
2022-12-09 13:00:00,364.85,365.0,364.04,364.49,13998.0,357.6096,357.7566,356.8157,357.2567,13998.0
2022-12-09 13:10:00,364.37,365.13,364.37,364.98,20384.0,357.1391,357.884,357.1391,357.737,20384.0
2022-12-09 13:20:00,365.01,365.32,364.73,364.89,25320.0,357.7664,358.0703,357.492,357.6488,25320.0
2022-12-09 13:30:00,365.02,365.65,364.89,365.48,15907.0,357.7762,358.3937,357.6488,358.2271,15907.0
2022-12-09 13:40:00,365.51,365.55,365.0,365.25,9851.0,358.2565,358.2957,357.7566,358.0016,9851.0
2022-12-09 13:50:00,365.14,365.22,364.98,365.0,8201.0,357.8938,357.9722,357.737,357.7566,8201.0
2022-12-09 14:00:00,365.06,365.06,363.63,363.94,29586.0,357.8154,357.8154,356.4138,356.7176,29586.0
2022-12-09 14:10:00,363.93,364.34,363.8,364.0,9132.0,356.7078,357.1097,356.5804,356.7764,9132.0
2022-12-09 14:20:00,363.94,364.05,363.41,363.81,15714.0,356.7176,356.8255,356.1982,356.5902,15714.0
2022-12-09 14:30:00,363.73,364.32,363.63,364.19,26232.0,356.5118,357.0901,356.4138,356.9627,26232.0
2022-12-09 14:40:00,364.08,364.32,363.79,363.9,14620.0,356.8549,357.0901,356.5706,356.6784,14620.0
2022-12-09 14:50:00,363.95,364.22,363.65,363.67,7744.0,356.7274,356.9921,356.4334,356.453,7744.0
2022-12-09 15:00:00,363.56,363.7,363.34,363.44,16078.0,356.3452,356.4824,356.1295,356.2276,16078.0
2022-12-09 15:10:00,363.29,363.89,363.12,363.53,26834.0,356.0805,356.6686,355.9139,356.3158,26834.0
2022-12-09 15:20:00,363.35,363.42,362.78,362.85,21794.0,356.1393,356.208,355.5807,355.6493,21794.0
2022-12-09 15:30:00,362.84,362.96,361.72,361.76,33896.0,355.6395,355.7571,354.5417,354.5809,33896.0
2022-12-09 15:40:00,361.72,362.09,361.42,361.54,68552.0,354.5417,354.9044,354.2476,354.3653,68552.0
2022-12-09 15:50:00,361.48,361.68,360.81,361.04,167616.0,354.3065,354.5025,353.6498,353.8752,167616.0
2022-12-12 09:30:00,362.93,365.33,362.5,364.95,82951.0,355.7277,358.0801,355.3062,357.7076,82951.0
2022-12-12 09:40:00,365.0,365.8,363.59,363.69,58843.0,357.7566,358.5407,356.3746,356.4726,58843.0
2022-12-12 09:50:00,363.46,363.95,363.28,363.95,22422.0,356.2472,356.7274,356.0707,356.7274,22422.0
2022-12-12 10:00:00,364.0,365.16,363.87,364.62,52462.0,356.7764,357.9134,356.649,357.3841,52462.0
2022-12-12 10:10:00,364.46,365.74,364.33,365.58,38635.0,357.2273,358.4819,357.0999,358.3251,38635.0
2022-12-12 10:20:00,365.59,366.18,365.48,366.0,56346.0,358.3349,358.9132,358.2271,358.7368,56346.0
2022-12-12 10:30:00,366.02,366.28,365.67,365.95,40028.0,358.7564,359.0112,358.4133,358.6877,40028.0
2022-12-12 10:40:00,366.03,367.17,366.03,366.63,35956.0,358.7662,359.8835,358.7662,359.3543,35956.0
2022-12-12 10:50:00,366.72,366.73,365.84,365.84,20901.0,359.4425,359.4523,358.5799,358.5799,20901.0
2022-12-12 11:00:00,365.8,366.46,365.56,366.33,19071.0,358.5407,359.1876,358.3055,359.0602,19071.0
2022-12-12 11:10:00,366.4,366.49,365.15,365.36,21502.0,359.1288,359.217,357.9036,358.1095,21502.0
2022-12-12 11:20:00,365.36,365.65,365.27,365.58,12561.0,358.1095,358.3937,358.0212,358.3251,12561.0
2022-12-12 11:30:00,365.56,365.56,365.13,365.48,12205.0,358.3055,358.3055,357.884,358.2271,12205.0
2022-12-12 11:40:00,365.35,365.48,364.61,365.04,13603.0,358.0997,358.2271,357.3743,357.7958,13603.0
2022-12-12 11:50:00,365.07,365.74,365.0,365.74,25918.0,357.8252,358.4819,357.7566,358.4819,25918.0
2022-12-12 12:00:00,365.81,366.28,365.51,365.7,12077.0,358.5505,359.0112,358.2565,358.4427,12077.0
2022-12-12 12:10:00,365.77,366.34,365.5,366.19,25280.0,358.5113,359.07,358.2467,358.923,25280.0
2022-12-12 12:20:00,366.27,366.27,365.63,365.92,12082.0,359.0014,359.0014,358.3741,358.6583,12082.0
2022-12-12 12:30:00,365.91,366.5,365.82,366.28,13450.0,358.6485,359.2268,358.5603,359.0112,13450.0
2022-12-12 12:40:00,366.24,366.71,366.12,366.31,13841.0,358.972,359.4327,358.8544,359.0406,13841.0
2022-12-12 12:50:00,366.22,366.22,365.42,365.42,15168.0,358.9524,358.9524,358.1683,358.1683,15168.0
2022-12-12 13:00:00,365.53,365.71,364.81,365.13,15939.0,358.2761,358.4525,357.5704,357.884,15939.0
2022-12-12 13:10:00,365.1,365.68,365.09,365.68,13337.0,357.8546,358.4231,357.8448,358.4231,13337.0
2022-12-12 13:20:00,365.71,365.71,364.91,365.25,19894.0,358.4525,358.4525,357.6684,358.0016,19894.0
2022-12-12 13:30:00,365.33,365.56,365.23,365.35,9724.0,358.0801,358.3055,357.982,358.0997,9724.0
2022-12-12 13:40:00,365.43,365.52,365.22,365.34,11558.0,358.1781,358.2663,357.9722,358.0899,11558.0
2022-12-12 13:50:00,365.24,365.74,365.19,365.6,11342.0,357.9918,358.4819,357.9428,358.3447,11342.0
2022-12-12 14:00:00,365.66,365.89,365.47,365.76,13542.0,358.4035,358.6289,358.2173,358.5015,13542.0
2022-12-12 14:10:00,365.79,365.79,365.08,365.14,20432.0,358.5309,358.5309,357.835,357.8938,20432.0
2022-12-12 14:20:00,365.09,365.1,364.45,364.88,10018.0,357.8448,357.8546,357.2175,357.639,10018.0
2022-12-12 14:30:00,364.85,365.3,364.7,364.9,13945.0,357.6096,358.0506,357.4626,357.6586,13945.0
2022-12-12 14:40:00,365.07,365.2,364.51,364.52,8909.0,357.8252,357.9526,357.2763,357.2861,8909.0
2022-12-12 14:50:00,364.51,365.23,364.4,365.05,15585.0,357.2763,357.982,357.1685,357.8056,15585.0
2022-12-12 15:00:00,365.17,365.7,364.84,365.65,10156.0,357.9232,358.4427,357.5998,358.3937,10156.0
2022-12-12 15:10:00,365.69,365.94,365.34,365.37,22670.0,358.4329,358.6779,358.0899,358.1193,22670.0
2022-12-12 15:20:00,365.36,366.1,365.36,365.51,58724.0,358.1095,358.8348,358.1095,358.2565,58724.0
2022-12-12 15:30:00,365.66,367.17,365.66,367.07,62636.0,358.4035,359.8835,358.4035,359.7855,62636.0
2022-12-12 15:40:00,367.11,367.83,366.89,367.58,87739.0,359.8247,360.5304,359.6091,360.2854,87739.0
2022-12-12 15:50:00,367.49,367.56,366.59,367.33,234881.0,360.1972,360.2658,359.315,360.0404,234881.0
2022-12-13 09:30:00,361.63,371.84,361.09,370.71,356855.0,354.4535,364.4609,353.9242,363.3533,356855.0
2022-12-13 09:40:00,370.59,372.74,367.25,367.29,162216.0,363.2357,365.343,359.962,360.0012,162216.0
2022-12-13 09:50:00,367.46,369.45,366.01,367.0,101304.0,360.1678,362.1183,358.7466,359.7169,101304.0
2022-12-13 10:00:00,367.06,367.44,362.22,362.68,129597.0,359.7757,360.1482,355.0318,355.4826,129597.0
2022-12-13 10:10:00,362.77,363.85,361.41,363.85,124587.0,355.5709,356.6294,354.2378,356.6294,124587.0
2022-12-13 10:20:00,363.9,364.48,362.79,364.0,70303.0,356.6784,357.2469,355.5905,356.7764,70303.0
2022-12-13 10:30:00,364.15,365.32,363.75,364.38,78279.0,356.9235,358.0703,356.5314,357.1489,78279.0
2022-12-13 10:40:00,364.38,364.6,362.8,362.85,46946.0,357.1489,357.3645,355.6003,355.6493,46946.0
2022-12-13 10:50:00,362.93,364.4,362.83,364.01,43191.0,355.7277,357.1685,355.6297,356.7862,43191.0
2022-12-13 11:00:00,364.0,364.22,363.02,363.19,33879.0,356.7764,356.9921,355.8159,355.9825,33879.0
2022-12-13 11:10:00,363.16,364.35,362.53,364.12,84862.0,355.9531,357.1195,355.3356,356.8941,84862.0
2022-12-13 11:20:00,363.91,364.88,363.91,364.85,35754.0,356.6882,357.639,356.6882,357.6096,35754.0
2022-12-13 11:30:00,364.86,365.62,364.73,364.96,48709.0,357.6194,358.3643,357.492,357.7174,48709.0
2022-12-13 11:40:00,364.97,365.49,363.68,363.94,35390.0,357.7272,358.2369,356.4628,356.7176,35390.0
2022-12-13 11:50:00,363.85,364.1,363.32,363.97,51113.0,356.6294,356.8745,356.1099,356.747,51113.0
2022-12-13 12:00:00,364.01,364.53,363.61,364.02,29551.0,356.7862,357.2959,356.3942,356.7961,29551.0
2022-12-13 12:10:00,364.1,364.27,363.2,363.28,21185.0,356.8745,357.0411,355.9923,356.0707,21185.0
2022-12-13 12:20:00,363.06,364.16,363.0,363.9,25398.0,355.8551,356.9333,355.7963,356.6784,25398.0
2022-12-13 12:30:00,363.8,364.76,363.63,364.66,18455.0,356.5804,357.5214,356.4138,357.4233,18455.0
2022-12-13 12:40:00,364.75,365.06,364.06,364.27,43165.0,357.5116,357.8154,356.8353,357.0411,43165.0
2022-12-13 12:50:00,364.25,364.4,363.46,363.63,22719.0,357.0215,357.1685,356.2472,356.4138,22719.0
2022-12-13 13:00:00,363.5,363.77,362.86,363.25,22599.0,356.2864,356.551,355.6591,356.0413,22599.0
2022-12-13 13:10:00,363.13,363.75,363.13,363.55,42539.0,355.9237,356.5314,355.9237,356.3354,42539.0
2022-12-13 13:20:00,363.61,364.2,363.32,364.0,70030.0,356.3942,356.9725,356.1099,356.7764,70030.0
2022-12-13 13:30:00,363.98,364.2,363.15,363.17,38498.0,356.7568,356.9725,355.9433,355.9629,38498.0
2022-12-13 13:40:00,363.27,363.4,362.21,362.28,38003.0,356.0609,356.1884,355.022,355.0906,38003.0
2022-12-13 13:50:00,362.18,362.36,361.35,361.62,66841.0,354.9926,355.169,354.179,354.4437,66841.0
2022-12-13 14:00:00,361.61,361.74,359.95,360.0,65338.0,354.4339,354.5613,352.8068,352.8558,65338.0
2022-12-13 14:10:00,360.07,360.82,360.0,360.44,40522.0,352.9244,353.6596,352.8558,353.2871,40522.0
2022-12-13 14:20:00,360.66,361.4,360.62,361.14,25910.0,353.5027,354.228,353.4635,353.9732,25910.0
2022-12-13 14:30:00,361.11,361.45,360.81,361.38,25442.0,353.9438,354.2771,353.6498,354.2084,25442.0
2022-12-13 14:40:00,361.42,362.4,361.24,362.09,31815.0,354.2476,355.2082,354.0712,354.9044,31815.0
2022-12-13 14:50:00,362.05,362.36,360.49,360.76,48232.0,354.8651,355.169,353.3361,353.6007,48232.0
2022-12-13 15:00:00,360.75,361.06,360.0,360.86,39681.0,353.5909,353.8948,352.8558,353.6988,39681.0
2022-12-13 15:10:00,360.66,360.95,360.02,360.52,35062.0,353.5027,353.787,352.8754,353.3655,35062.0
2022-12-13 15:20:00,360.35,360.74,360.0,360.53,39894.0,353.1989,353.5811,352.8558,353.3753,39894.0
2022-12-13 15:30:00,360.54,361.5,360.1,360.1,50908.0,353.3851,354.3261,352.9538,352.9538,50908.0
2022-12-13 15:40:00,360.14,360.36,359.06,359.23,116853.0,352.993,353.2087,351.9345,352.1011,116853.0
2022-12-13 15:50:00,359.24,360.34,358.32,358.99,303983.0,352.1109,353.1891,351.2092,351.8659,303983.0
2022-12-14 09:30:00,359.01,360.4,357.05,360.09,76041.0,351.8855,353.2479,349.9644,352.944,76041.0
2022-12-14 09:40:00,360.37,362.0,359.95,361.35,20056.0,353.2185,354.8161,352.8068,354.179,20056.0
2022-12-14 09:50:00,361.53,364.49,361.52,364.24,49786.0,354.3555,357.2567,354.3457,357.0117,49786.0
2022-12-14 10:00:00,364.06,366.7,363.96,365.21,77746.0,356.8353,359.4229,356.7372,357.9624,77746.0
2022-12-14 10:10:00,365.4,367.8,365.04,367.69,55429.0,358.1487,360.501,357.7958,360.3932,55429.0
2022-12-14 10:20:00,367.73,369.43,365.49,366.26,103489.0,360.4324,362.0987,358.2369,358.9916,103489.0
2022-12-14 10:30:00,366.24,366.91,365.6,366.46,30685.0,358.972,359.6287,358.3447,359.1876,30685.0
2022-12-14 10:40:00,366.34,366.81,364.61,364.91,41065.0,359.07,359.5307,357.3743,357.6684,41065.0
2022-12-14 10:50:00,364.94,364.99,363.92,364.47,26299.0,357.6978,357.7468,356.698,357.2371,26299.0
2022-12-14 11:00:00,364.85,364.95,363.95,364.95,30914.0,357.6096,357.7076,356.7274,357.7076,30914.0
2022-12-14 11:10:00,364.95,365.13,363.52,363.99,50480.0,357.7076,357.884,356.306,356.7666,50480.0
2022-12-14 11:20:00,363.9,364.14,363.36,364.07,28747.0,356.6784,356.9137,356.1491,356.8451,28747.0
2022-12-14 11:30:00,364.06,364.23,363.24,363.52,26066.0,356.8353,357.0019,356.0315,356.306,26066.0
2022-12-14 11:40:00,363.54,363.8,362.76,362.85,20686.0,356.3256,356.5804,355.5611,355.6493,20686.0
2022-12-14 11:50:00,362.76,362.76,361.4,361.51,27192.0,355.5611,355.5611,354.228,354.3359,27192.0
2022-12-14 12:00:00,361.44,361.59,361.03,361.29,32981.0,354.2673,354.4143,353.8654,354.1202,32981.0
2022-12-14 12:10:00,361.29,362.16,361.29,362.13,18544.0,354.1202,354.973,354.1202,354.9436,18544.0
2022-12-14 12:20:00,362.07,362.17,361.77,362.01,16233.0,354.8847,354.9828,354.5907,354.8259,16233.0
2022-12-14 12:30:00,361.98,362.11,361.74,362.1,14844.0,354.7965,354.924,354.5613,354.9142,14844.0
2022-12-14 12:40:00,361.99,362.13,361.61,362.13,24537.0,354.8063,354.9436,354.4339,354.9436,24537.0
2022-12-14 12:50:00,362.13,362.13,361.4,361.42,22578.0,354.9436,354.9436,354.228,354.2476,22578.0
2022-12-14 13:00:00,361.49,362.35,361.36,362.3,18914.0,354.3163,355.1592,354.1888,355.1102,18914.0
2022-12-14 13:10:00,362.19,363.0,362.19,362.47,84083.0,355.0024,355.7963,355.0024,355.2768,84083.0
2022-12-14 13:20:00,362.39,363.27,362.39,363.07,29458.0,355.1984,356.0609,355.1984,355.8649,29458.0
2022-12-14 13:30:00,363.17,363.56,362.76,363.18,25035.0,355.9629,356.3452,355.5611,355.9727,25035.0
2022-12-14 13:40:00,363.49,363.91,363.33,363.34,20643.0,356.2766,356.6882,356.1197,356.1295,20643.0
2022-12-14 13:50:00,363.47,363.58,362.9,363.1,19712.0,356.257,356.3648,355.6983,355.8943,19712.0
2022-12-14 14:00:00,362.95,362.95,360.25,360.52,57559.0,355.7473,355.7473,353.1009,353.3655,57559.0
2022-12-14 14:10:00,360.52,361.87,360.31,361.65,37660.0,353.3655,354.6887,353.1597,354.4731,37660.0
2022-12-14 14:20:00,361.72,362.46,361.35,362.36,37535.0,354.5417,355.267,354.179,355.169,37535.0
2022-12-14 14:30:00,362.22,362.64,359.53,360.22,46067.0,355.0318,355.4434,352.3952,353.0715,46067.0
2022-12-14 14:40:00,360.44,361.46,359.11,360.52,42744.0,353.2871,354.2869,351.9835,353.3655,42744.0
2022-12-14 14:50:00,360.51,361.47,359.95,361.47,48762.0,353.3557,354.2967,352.8068,354.2967,48762.0
2022-12-14 15:00:00,361.44,363.28,361.11,363.28,35030.0,354.2673,356.0707,353.9438,356.0707,35030.0
2022-12-14 15:10:00,363.28,365.58,362.99,363.71,66372.0,356.0707,358.3251,355.7865,356.4922,66372.0
2022-12-14 15:20:00,363.75,364.2,362.94,362.94,61278.0,356.5314,356.9725,355.7375,355.7375,61278.0
2022-12-14 15:30:00,362.88,363.55,362.21,363.55,62483.0,355.6787,356.3354,355.022,356.3354,62483.0
2022-12-14 15:40:00,363.56,364.17,363.29,363.89,62203.0,356.3452,356.9431,356.0805,356.6686,62203.0
2022-12-14 15:50:00,363.75,364.8,363.33,363.33,164735.0,356.5314,357.5606,356.1197,356.1197,164735.0
2022-12-15 09:30:00,360.66,363.97,360.66,362.21,66356.0,353.5027,356.747,353.5027,355.022,66356.0
2022-12-15 09:40:00,362.0,362.17,359.03,359.25,21678.0,354.8161,354.9828,351.9051,352.1207,21678.0
2022-12-15 09:50:00,359.25,359.42,357.31,357.65,56849.0,352.1207,352.2873,350.2192,350.5525,56849.0
2022-12-15 10:00:00,357.59,357.89,356.69,357.8,42628.0,350.4937,350.7877,349.6115,350.6995,42628.0
2022-12-15 10:10:00,357.8,358.25,356.96,358.17,30105.0,350.6995,351.1406,349.8762,351.0621,30105.0
2022-12-15 10:20:00,358.13,359.32,357.91,359.3,29018.0,351.0229,352.1893,350.8073,352.1697,29018.0
2022-12-15 10:30:00,359.25,359.64,358.61,359.01,24960.0,352.1207,352.503,351.4934,351.8855,24960.0
2022-12-15 10:40:00,359.0,359.36,358.44,359.19,35926.0,351.8757,352.2285,351.3268,352.0619,35926.0
2022-12-15 10:50:00,359.19,359.29,358.44,358.87,72160.0,352.0619,352.1599,351.3268,351.7483,72160.0
2022-12-15 11:00:00,358.98,360.12,358.82,359.26,34194.0,351.8561,352.9734,351.6992,352.1305,34194.0
2022-12-15 11:10:00,359.26,360.36,359.08,360.15,21160.0,352.1305,353.2087,351.9541,353.0029,21160.0
2022-12-15 11:20:00,360.08,360.3,359.31,359.8,25817.0,352.9342,353.1499,352.1795,352.6598,25817.0
2022-12-15 11:30:00,359.71,359.87,358.48,358.55,50574.0,352.5716,352.7284,351.366,351.4346,50574.0
2022-12-15 11:40:00,358.48,359.01,358.12,358.69,42120.0,351.366,351.8855,351.0131,351.5718,42120.0
2022-12-15 11:50:00,358.7,359.5,358.68,359.5,23017.0,351.5816,352.3657,351.562,352.3657,23017.0
2022-12-15 12:00:00,359.5,360.09,359.24,359.29,19881.0,352.3657,352.944,352.1109,352.1599,19881.0
2022-12-15 12:10:00,359.28,359.5,358.95,359.34,26400.0,352.1501,352.3657,351.8267,352.2089,26400.0
2022-12-15 12:20:00,359.31,359.69,359.17,359.33,19141.0,352.1795,352.552,352.0423,352.1991,19141.0
2022-12-15 12:30:00,359.32,359.74,358.97,358.99,15028.0,352.1893,352.601,351.8463,351.8659,15028.0
2022-12-15 12:40:00,358.95,359.54,358.76,359.02,29579.0,351.8267,352.405,351.6404,351.8953,29579.0
2022-12-15 12:50:00,359.1,359.33,358.66,359.03,29998.0,351.9737,352.1991,351.5424,351.9051,29998.0
2022-12-15 13:00:00,359.1,359.1,358.17,358.88,31397.0,351.9737,351.9737,351.0621,351.7581,31397.0
2022-12-15 13:10:00,358.87,359.23,358.76,359.05,29903.0,351.7483,352.1011,351.6404,351.9247,29903.0
2022-12-15 13:20:00,359.05,359.49,359.01,359.33,17107.0,351.9247,352.3559,351.8855,352.1991,17107.0
2022-12-15 13:30:00,359.25,359.42,358.95,359.14,21408.0,352.1207,352.2873,351.8267,352.0129,21408.0
2022-12-15 13:40:00,359.15,359.35,358.53,358.68,20567.0,352.0227,352.2187,351.415,351.562,20567.0
2022-12-15 13:50:00,358.7,359.24,358.66,359.14,28524.0,351.5816,352.1109,351.5424,352.0129,28524.0
2022-12-15 14:00:00,359.05,359.29,359.01,359.05,19851.0,351.9247,352.1599,351.8855,351.9247,19851.0
2022-12-15 14:10:00,359.05,359.19,358.01,359.16,39238.0,351.9247,352.0619,350.9053,352.0325,39238.0
2022-12-15 14:20:00,359.09,359.33,358.88,359.18,15747.0,351.9639,352.1991,351.7581,352.0521,15747.0
2022-12-15 14:30:00,359.26,360.34,359.24,359.94,17753.0,352.1305,353.1891,352.1109,352.797,17753.0
2022-12-15 14:40:00,360.0,360.58,359.71,359.9,16936.0,352.8558,353.4243,352.5716,352.7578,16936.0
2022-12-15 14:50:00,359.9,360.31,359.63,360.29,20119.0,352.7578,353.1597,352.4932,353.1401,20119.0
2022-12-15 15:00:00,360.36,360.64,360.06,360.56,10274.0,353.2087,353.4831,352.9146,353.4047,10274.0
2022-12-15 15:10:00,360.63,360.63,359.34,359.37,21215.0,353.4733,353.4733,352.2089,352.2383,21215.0
2022-12-15 15:20:00,359.29,360.16,359.19,360.01,16716.0,352.1599,353.0127,352.0619,352.8656,16716.0
2022-12-15 15:30:00,359.9,360.57,359.63,359.96,19180.0,352.7578,353.4145,352.4932,352.8166,19180.0
2022-12-15 15:40:00,359.88,360.01,358.96,359.08,42811.0,352.7382,352.8656,351.8365,351.9541,42811.0
2022-12-15 15:50:00,359.01,360.47,359.01,360.37,247925.0,351.8855,353.3165,351.8855,353.2185,247925.0
2022-12-16 09:30:00,357.93,358.37,356.12,356.47,576672.0,350.8269,351.2582,349.0528,349.3959,576672.0
2022-12-16 09:40:00,356.72,359.66,356.4,357.87,100229.0,349.6409,352.5226,349.3273,350.7681,100229.0
2022-12-16 09:50:00,358.14,358.73,357.66,357.93,46493.0,351.0327,351.611,350.5623,350.8269,46493.0
2022-12-16 10:00:00,357.93,358.14,356.21,356.61,27742.0,350.8269,351.0327,349.141,349.5331,27742.0
2022-12-16 10:10:00,356.67,357.35,355.86,357.3,59010.0,349.5919,350.2584,348.798,350.2094,59010.0
2022-12-16 10:20:00,357.38,357.42,355.21,356.11,54463.0,350.2878,350.327,348.1609,349.043,54463.0
2022-12-16 10:30:00,356.1,357.21,355.5,355.83,63451.0,349.0332,350.1212,348.4451,348.7686,63451.0
2022-12-16 10:40:00,355.79,356.44,355.48,355.83,27304.0,348.7294,349.3665,348.4255,348.7686,27304.0
2022-12-16 10:50:00,355.78,355.96,355.31,355.68,18651.0,348.7196,348.896,348.2589,348.6216,18651.0
2022-12-16 11:00:00,355.67,357.1,355.17,356.77,59517.0,348.6118,350.0134,348.1217,349.6899,59517.0
2022-12-16 11:10:00,356.46,356.6,355.6,356.43,29358.0,349.3861,349.5233,348.5431,349.3567,29358.0
2022-12-16 11:20:00,356.43,357.06,356.34,357.06,32356.0,349.3567,349.9742,349.2685,349.9742,32356.0
2022-12-16 11:30:00,357.08,357.8,357.03,357.8,30006.0,349.9938,350.6995,349.9448,350.6995,30006.0
2022-12-16 11:40:00,357.73,358.33,357.26,357.82,33118.0,350.6309,351.219,350.1702,350.7191,33118.0
2022-12-16 11:50:00,357.76,357.86,357.21,357.21,11925.0,350.6603,350.7583,350.1212,350.1212,11925.0
2022-12-16 12:00:00,357.36,357.6,356.7,357.06,18610.0,350.2682,350.5035,349.6213,349.9742,18610.0
2022-12-16 12:10:00,357.13,358.54,356.81,358.14,27574.0,350.0428,351.4248,349.7291,351.0327,27574.0
2022-12-16 12:20:00,358.09,358.33,357.45,357.97,16958.0,350.9837,351.219,350.3564,350.8661,16958.0
2022-12-16 12:30:00,357.85,358.81,357.84,358.81,9689.0,350.7485,351.6894,350.7387,351.6894,9689.0
2022-12-16 12:40:00,358.65,358.73,357.92,357.92,9504.0,351.5326,351.611,350.8171,350.8171,9504.0
2022-12-16 12:50:00,358.05,358.05,356.78,356.78,20210.0,350.9445,350.9445,349.6997,349.6997,20210.0
2022-12-16 13:00:00,356.97,357.19,356.6,357.06,27013.0,349.886,350.1016,349.5233,349.9742,27013.0
2022-12-16 13:10:00,357.2,358.11,357.2,357.97,17989.0,350.1114,351.0033,350.1114,350.8661,17989.0
2022-12-16 13:20:00,357.91,358.54,357.85,358.33,23024.0,350.8073,351.4248,350.7485,351.219,23024.0
2022-12-16 13:30:00,358.28,359.52,358.12,359.13,38294.0,351.17,352.3854,351.0131,352.0031,38294.0
2022-12-16 13:40:00,359.2,359.7,359.03,359.4,19584.0,352.0717,352.5618,351.9051,352.2677,19584.0
2022-12-16 13:50:00,359.52,359.68,358.7,359.1,20060.0,352.3854,352.5422,351.5816,351.9737,20060.0
2022-12-16 14:00:00,359.02,359.24,358.64,359.04,30011.0,351.8953,352.1109,351.5228,351.9149,30011.0
2022-12-16 14:10:00,358.98,359.9,358.95,359.28,18541.0,351.8561,352.7578,351.8267,352.1501,18541.0
2022-12-16 14:20:00,359.42,359.51,359.02,359.26,20284.0,352.2873,352.3756,351.8953,352.1305,20284.0
2022-12-16 14:30:00,359.33,359.33,358.56,358.98,17427.0,352.1991,352.1991,351.4444,351.8561,17427.0
2022-12-16 14:40:00,358.9,359.06,358.51,359.06,17264.0,351.7777,351.9345,351.3954,351.9345,17264.0
2022-12-16 14:50:00,359.06,359.53,358.79,359.13,24236.0,351.9345,352.3952,351.6698,352.0031,24236.0
2022-12-16 15:00:00,359.06,359.28,358.63,358.7,19404.0,351.9345,352.1501,351.513,351.5816,19404.0
2022-12-16 15:10:00,358.69,359.84,358.69,359.73,28512.0,351.5718,352.699,351.5718,352.5912,28512.0
2022-12-16 15:20:00,359.67,359.92,359.47,359.78,21991.0,352.5324,352.7774,352.3363,352.6402,21991.0
2022-12-16 15:30:00,359.8,360.48,359.79,360.02,27715.0,352.6598,353.3263,352.65,352.8754,27715.0
2022-12-16 15:40:00,359.9,360.33,359.26,360.0,51306.0,352.7578,353.1793,352.1305,352.8558,51306.0
2022-12-16 15:50:00,360.12,360.47,359.12,359.27,205249.0,352.9734,353.3165,351.9933,352.1403,205249.0
2022-12-19 09:30:00,357.81,357.89,355.02,355.2,78712.0,350.7093,350.7877,347.9747,348.1511,78712.0
2022-12-19 09:40:00,355.37,356.11,354.61,355.98,52337.0,348.3177,349.043,347.5728,348.9156,52337.0
2022-12-19 09:50:00,355.98,357.24,355.46,357.15,27940.0,348.9156,350.1506,348.4059,350.0624,27940.0
2022-12-19 10:00:00,357.13,358.28,356.92,358.05,20982.0,350.0428,351.17,349.8369,350.9445,20982.0
2022-12-19 10:10:00,358.1,358.62,357.96,358.25,21551.0,350.9935,351.5032,350.8563,351.1406,21551.0
2022-12-19 10:20:00,358.36,358.84,358.2,358.58,31062.0,351.2484,351.7188,351.0915,351.464,31062.0
2022-12-19 10:30:00,358.67,358.73,357.25,357.85,24029.0,351.5522,351.611,350.1604,350.7485,24029.0
2022-12-19 10:40:00,357.88,359.17,357.88,358.89,25970.0,350.7779,352.0423,350.7779,351.7679,25970.0
2022-12-19 10:50:00,358.94,359.13,358.55,358.79,15474.0,351.8169,352.0031,351.4346,351.6698,15474.0
2022-12-19 11:00:00,358.84,359.2,358.62,359.2,23330.0,351.7188,352.0717,351.5032,352.0717,23330.0
2022-12-19 11:10:00,359.5,359.5,358.48,358.83,15001.0,352.3657,352.3657,351.366,351.709,15001.0
2022-12-19 11:20:00,358.7,358.7,358.01,358.29,12761.0,351.5816,351.5816,350.9053,351.1798,12761.0
2022-12-19 11:30:00,358.25,358.25,357.29,358.0,18605.0,351.1406,351.1406,350.1996,350.8955,18605.0
2022-12-19 11:40:00,358.14,358.32,357.93,358.22,11826.0,351.0327,351.2092,350.8269,351.1112,11826.0
2022-12-19 11:50:00,358.23,358.78,358.12,358.45,14939.0,351.121,351.66,351.0131,351.3366,14939.0
2022-12-19 12:00:00,358.44,358.84,358.39,358.54,10719.0,351.3268,351.7188,351.2778,351.4248,10719.0
2022-12-19 12:10:00,358.49,358.49,357.97,358.34,11800.0,351.3758,351.3758,350.8661,351.2288,11800.0
2022-12-19 12:20:00,358.36,358.58,357.85,357.87,8680.0,351.2484,351.464,350.7485,350.7681,8680.0
2022-12-19 12:30:00,357.87,358.03,357.79,358.02,7022.0,350.7681,350.9249,350.6897,350.9151,7022.0
2022-12-19 12:40:00,357.98,358.27,357.61,358.24,13940.0,350.8759,351.1602,350.5133,351.1308,13940.0
2022-12-19 12:50:00,358.19,358.64,358.11,358.64,9098.0,351.0817,351.5228,351.0033,351.5228,9098.0
2022-12-19 13:00:00,358.67,359.01,358.49,358.55,8972.0,351.5522,351.8855,351.3758,351.4346,8972.0
2022-12-19 13:10:00,358.54,359.36,358.39,359.16,13215.0,351.4248,352.2285,351.2778,352.0325,13215.0
2022-12-19 13:20:00,359.24,359.48,359.01,359.37,12323.0,352.1109,352.3461,351.8855,352.2383,12323.0
2022-12-19 13:30:00,359.38,359.65,359.11,359.52,8809.0,352.2481,352.5128,351.9835,352.3854,8809.0
2022-12-19 13:40:00,359.54,359.7,358.69,358.8,27731.0,352.405,352.5618,351.5718,351.6796,27731.0
2022-12-19 13:50:00,358.72,358.8,358.23,358.42,26401.0,351.6012,351.6796,351.121,351.3072,26401.0
2022-12-19 14:00:00,358.55,358.58,357.7,358.32,9665.0,351.4346,351.464,350.6015,351.2092,9665.0
2022-12-19 14:10:00,358.29,358.32,357.91,358.03,6833.0,351.1798,351.2092,350.8073,350.9249,6833.0
2022-12-19 14:20:00,358.03,358.2,357.38,357.38,6859.0,350.9249,351.0915,350.2878,350.2878,6859.0
2022-12-19 14:30:00,357.47,357.72,357.25,357.44,10757.0,350.376,350.6211,350.1604,350.3466,10757.0
2022-12-19 14:40:00,357.52,357.66,357.04,357.04,15147.0,350.425,350.5623,349.9546,349.9546,15147.0
2022-12-19 14:50:00,357.09,357.09,356.52,356.93,8946.0,350.0036,350.0036,349.4449,349.8468,8946.0
2022-12-19 15:00:00,356.85,356.85,356.4,356.47,18228.0,349.7683,349.7683,349.3273,349.3959,18228.0
2022-12-19 15:10:00,356.55,356.7,356.08,356.5,11865.0,349.4743,349.6213,349.0136,349.4253,11865.0
2022-12-19 15:20:00,356.5,356.63,356.05,356.54,18563.0,349.4253,349.5527,348.9842,349.4645,18563.0
2022-12-19 15:30:00,356.54,357.52,356.54,357.11,17803.0,349.4645,350.425,349.4645,350.0232,17803.0
2022-12-19 15:40:00,357.15,357.39,356.87,357.28,28158.0,350.0624,350.2976,349.7879,350.1898,28158.0
2022-12-19 15:50:00,357.33,357.99,357.33,357.66,102146.0,350.2388,350.8857,350.2388,350.5623,102146.0
2022-12-20 09:30:00,358.5,359.53,357.48,358.0,47012.0,351.3856,352.3952,350.3858,350.8955,47012.0
2022-12-20 09:40:00,358.25,358.26,356.34,357.1,18103.0,351.1406,351.1504,349.2685,350.0134,18103.0
2022-12-20 09:50:00,356.9,358.07,356.59,357.74,17022.0,349.8173,350.9641,349.5135,350.6407,17022.0
2022-12-20 10:00:00,357.84,359.3,357.79,358.82,25827.0,350.7387,352.1697,350.6897,351.6992,25827.0
2022-12-20 10:10:00,358.81,360.23,358.4,360.03,29198.0,351.6894,353.0813,351.2876,352.8852,29198.0
2022-12-20 10:20:00,360.08,360.62,359.58,360.32,14449.0,352.9342,353.4635,352.4442,353.1695,14449.0
2022-12-20 10:30:00,360.42,360.93,359.94,360.74,21752.0,353.2675,353.7674,352.797,353.5811,21752.0
2022-12-20 10:40:00,360.75,360.86,359.9,360.16,14459.0,353.5909,353.6988,352.7578,353.0127,14459.0
2022-12-20 10:50:00,360.15,361.06,360.05,360.46,11486.0,353.0029,353.8948,352.9048,353.3067,11486.0
2022-12-20 11:00:00,360.43,360.43,359.62,360.24,10431.0,353.2773,353.2773,352.4834,353.0911,10431.0
2022-12-20 11:10:00,360.24,360.79,359.67,360.07,18194.0,353.0911,353.6301,352.5324,352.9244,18194.0
2022-12-20 11:20:00,359.83,360.14,359.37,359.66,11432.0,352.6892,352.993,352.2383,352.5226,11432.0
2022-12-20 11:30:00,359.77,359.78,359.01,359.55,10746.0,352.6304,352.6402,351.8855,352.4148,10746.0
2022-12-20 11:40:00,359.77,359.91,359.37,359.85,8971.0,352.6304,352.7676,352.2383,352.7088,8971.0
2022-12-20 11:50:00,360.0,360.18,359.51,360.03,14587.0,352.8558,353.0323,352.3756,352.8852,14587.0
2022-12-20 12:00:00,360.05,360.05,359.31,359.66,20879.0,352.9048,352.9048,352.1795,352.5226,20879.0
2022-12-20 12:10:00,359.68,359.74,359.18,359.47,5931.0,352.5422,352.601,352.0521,352.3363,5931.0
2022-12-20 12:20:00,359.36,360.3,359.36,359.76,11046.0,352.2285,353.1499,352.2285,352.6206,11046.0
2022-12-20 12:30:00,359.74,360.01,359.58,360.01,5063.0,352.601,352.8656,352.4442,352.8656,5063.0
2022-12-20 12:40:00,359.98,360.35,359.94,360.09,15057.0,352.8362,353.1989,352.797,352.944,15057.0
2022-12-20 12:50:00,360.05,360.56,359.96,360.21,8030.0,352.9048,353.4047,352.8166,353.0617,8030.0
2022-12-20 13:00:00,360.1,360.45,360.0,360.0,6889.0,352.9538,353.2969,352.8558,352.8558,6889.0
2022-12-20 13:10:00,359.83,360.73,359.71,360.42,8966.0,352.6892,353.5713,352.5716,353.2675,8966.0
2022-12-20 13:20:00,360.34,361.0,360.11,361.0,11828.0,353.1891,353.836,352.9636,353.836,11828.0
2022-12-20 13:30:00,360.88,361.45,360.72,361.35,15925.0,353.7184,354.2771,353.5615,354.179,15925.0
2022-12-20 13:40:00,361.44,361.44,360.33,360.43,10256.0,354.2673,354.2673,353.1793,353.2773,10256.0
2022-12-20 13:50:00,360.48,360.67,360.19,360.67,13328.0,353.3263,353.5125,353.0421,353.5125,13328.0
2022-12-20 14:00:00,360.62,360.84,360.2,360.84,11772.0,353.4635,353.6792,353.0519,353.6792,11772.0
2022-12-20 14:10:00,360.75,361.08,360.63,360.78,10904.0,353.5909,353.9144,353.4733,353.6203,10904.0
2022-12-20 14:20:00,360.63,360.94,360.47,360.71,7134.0,353.4733,353.7772,353.3165,353.5517,7134.0
2022-12-20 14:30:00,360.67,360.67,360.37,360.55,7980.0,353.5125,353.5125,353.2185,353.3949,7980.0
2022-12-20 14:40:00,360.56,360.82,360.3,360.48,12581.0,353.4047,353.6596,353.1499,353.3263,12581.0
2022-12-20 14:50:00,360.51,360.52,359.91,359.91,10028.0,353.3557,353.3655,352.7676,352.7676,10028.0
2022-12-20 15:00:00,359.76,359.78,359.06,359.3,17442.0,352.6206,352.6402,351.9345,352.1697,17442.0
2022-12-20 15:10:00,359.56,360.06,359.45,359.7,9298.0,352.4246,352.9146,352.3167,352.5618,9298.0
2022-12-20 15:20:00,359.73,360.47,359.68,360.31,9976.0,352.5912,353.3165,352.5422,353.1597,9976.0
2022-12-20 15:30:00,360.39,360.72,360.26,360.58,14277.0,353.2381,353.5615,353.1107,353.4243,14277.0
2022-12-20 15:40:00,360.53,360.87,360.25,360.51,21929.0,353.3753,353.7086,353.1009,353.3557,21929.0
2022-12-20 15:50:00,360.53,360.53,359.39,359.68,77626.0,353.3753,353.3753,352.2579,352.5422,77626.0
2022-12-21 09:30:00,362.63,363.72,361.21,362.68,63437.0,355.4336,356.502,354.0418,355.4826,63437.0
2022-12-21 09:40:00,362.63,363.64,361.94,363.64,25485.0,355.4336,356.4236,354.7573,356.4236,25485.0
2022-12-21 09:50:00,363.63,365.26,363.63,364.19,49443.0,356.4138,358.0114,356.4138,356.9627,49443.0
2022-12-21 10:00:00,364.45,365.99,364.31,365.43,32471.0,357.2175,358.727,357.0803,358.1781,32471.0
2022-12-21 10:10:00,365.43,366.03,364.8,365.86,25973.0,358.1781,358.7662,357.5606,358.5995,25973.0
2022-12-21 10:20:00,365.85,366.49,365.85,366.07,19360.0,358.5897,359.217,358.5897,358.8054,19360.0
2022-12-21 10:30:00,366.19,367.45,366.18,367.31,25432.0,358.923,360.158,358.9132,360.0208,25432.0
2022-12-21 10:40:00,367.21,367.86,367.01,367.74,35228.0,359.9227,360.5598,359.7267,360.4422,35228.0
2022-12-21 10:50:00,367.75,368.78,367.61,368.67,26157.0,360.452,361.4616,360.3148,361.3538,26157.0
2022-12-21 11:00:00,368.78,369.86,368.62,369.86,44774.0,361.4616,362.5202,361.3048,362.5202,44774.0
2022-12-21 11:10:00,369.77,370.45,369.71,370.0,39796.0,362.4319,363.0984,362.3731,362.6574,39796.0
2022-12-21 11:20:00,370.1,370.68,369.62,369.69,33418.0,362.7554,363.3239,362.2849,362.3535,33418.0
2022-12-21 11:30:00,369.64,370.03,369.09,369.8,18929.0,362.3045,362.6868,361.7654,362.4613,18929.0
2022-12-21 11:40:00,369.74,369.86,369.02,369.05,15563.0,362.4025,362.5202,361.6968,361.7262,15563.0
2022-12-21 11:50:00,368.98,369.33,368.79,369.2,12442.0,361.6576,362.0007,361.4714,361.8733,12442.0
2022-12-21 12:00:00,369.18,369.53,368.86,368.86,10587.0,361.8537,362.1967,361.54,361.54,10587.0
2022-12-21 12:10:00,368.89,369.23,368.33,368.34,14532.0,361.5694,361.9027,361.0205,361.0303,14532.0
2022-12-21 12:20:00,368.29,369.15,368.29,368.99,15234.0,360.9813,361.8242,360.9813,361.6674,15234.0
2022-12-21 12:30:00,369.0,369.41,368.96,369.09,14530.0,361.6772,362.0791,361.638,361.7654,14530.0
2022-12-21 12:40:00,369.17,369.36,368.68,368.68,16179.0,361.8438,362.0301,361.3636,361.3636,16179.0
2022-12-21 12:50:00,368.66,369.25,368.42,369.23,34686.0,361.344,361.9223,361.1087,361.9027,34686.0
2022-12-21 13:00:00,369.12,369.53,369.08,369.38,11206.0,361.7948,362.1967,361.7556,362.0497,11206.0
2022-12-21 13:10:00,369.4,369.64,369.22,369.3,18705.0,362.0693,362.3045,361.8929,361.9713,18705.0
2022-12-21 13:20:00,369.23,369.23,368.64,368.7,13179.0,361.9027,361.9027,361.3244,361.3832,13179.0
2022-12-21 13:30:00,368.78,368.81,368.12,368.44,22217.0,361.4616,361.491,360.8147,361.1283,22217.0
2022-12-21 13:40:00,368.41,368.72,368.08,368.72,11514.0,361.0989,361.4028,360.7755,361.4028,11514.0
2022-12-21 13:50:00,368.59,369.0,368.58,368.77,18413.0,361.2754,361.6772,361.2656,361.4518,18413.0
2022-12-21 14:00:00,368.89,369.09,368.68,369.01,23787.0,361.5694,361.7654,361.3636,361.687,23787.0
2022-12-21 14:10:00,369.01,369.18,368.69,368.8,22084.0,361.687,361.8537,361.3734,361.4812,22084.0
2022-12-21 14:20:00,368.92,368.97,368.26,368.26,12643.0,361.5988,361.6478,360.9519,360.9519,12643.0
2022-12-21 14:30:00,368.18,368.92,368.18,368.58,9095.0,360.8735,361.5988,360.8735,361.2656,9095.0
2022-12-21 14:40:00,368.75,369.07,368.7,368.85,9192.0,361.4322,361.7458,361.3832,361.5302,9192.0
2022-12-21 14:50:00,368.71,368.92,368.36,368.83,6930.0,361.393,361.5988,361.0499,361.5106,6930.0
2022-12-21 15:00:00,368.78,368.95,368.12,368.32,11776.0,361.4616,361.6282,360.8147,361.0107,11776.0
2022-12-21 15:10:00,368.29,368.63,368.2,368.52,20616.0,360.9813,361.3146,360.8931,361.2067,20616.0
2022-12-21 15:20:00,368.5,368.5,367.47,367.47,14524.0,361.1871,361.1871,360.1776,360.1776,14524.0
2022-12-21 15:30:00,367.47,368.0,367.47,367.9,33312.0,360.1776,360.6971,360.1776,360.5991,33312.0
2022-12-21 15:40:00,367.93,368.07,367.44,367.73,47397.0,360.6285,360.7657,360.1482,360.4324,47397.0
2022-12-21 15:50:00,367.71,368.12,367.2,368.0,143642.0,360.4128,360.8147,359.9129,360.6971,143642.0
2022-12-22 09:30:00,367.32,369.76,367.05,368.93,66082.0,360.0306,362.4221,359.7659,361.6086,66082.0
2022-12-22 09:40:00,368.99,369.05,365.88,366.39,43034.0,361.6674,361.7262,358.6191,359.119,43034.0
2022-12-22 09:50:00,366.31,368.25,366.14,368.07,36992.0,359.0406,360.9421,358.874,360.7657,36992.0
2022-12-22 10:00:00,368.18,368.3,366.79,366.79,34268.0,360.8735,360.9911,359.5111,359.5111,34268.0
2022-12-22 10:10:00,366.71,367.35,365.85,367.17,17113.0,359.4327,360.06,358.5897,359.8835,17113.0
2022-12-22 10:20:00,367.07,367.59,366.63,366.89,19116.0,359.7855,360.2952,359.3543,359.6091,19116.0
2022-12-22 10:30:00,366.85,367.21,366.49,366.75,18626.0,359.5699,359.9227,359.217,359.4719,18626.0
2022-12-22 10:40:00,366.88,367.92,366.82,367.69,14483.0,359.5993,360.6187,359.5405,360.3932,14483.0
2022-12-22 10:50:00,367.81,368.0,367.34,367.85,18082.0,360.5108,360.6971,360.0502,360.55,18082.0
2022-12-22 11:00:00,367.84,368.5,367.62,367.63,11456.0,360.5402,361.1871,360.3246,360.3344,11456.0
2022-12-22 11:10:00,367.42,367.61,366.84,367.49,23728.0,360.1286,360.3148,359.5601,360.1972,23728.0
2022-12-22 11:20:00,367.56,367.96,367.34,367.43,7958.0,360.2658,360.6579,360.0502,360.1384,7958.0
2022-12-22 11:30:00,367.39,367.78,366.87,366.87,7695.0,360.0992,360.4814,359.5895,359.5895,7695.0
2022-12-22 11:40:00,366.75,366.75,366.31,366.64,9214.0,359.4719,359.4719,359.0406,359.3641,9214.0
2022-12-22 11:50:00,366.59,367.01,366.39,366.92,15106.0,359.315,359.7267,359.119,359.6385,15106.0
2022-12-22 12:00:00,366.99,367.05,366.57,366.93,18318.0,359.7071,359.7659,359.2954,359.6483,18318.0
2022-12-22 12:10:00,366.96,367.06,366.44,366.76,19670.0,359.6777,359.7757,359.168,359.4817,19670.0
2022-12-22 12:20:00,366.77,366.77,364.7,364.92,41146.0,359.4915,359.4915,357.4626,357.6782,41146.0
2022-12-22 12:30:00,364.91,365.09,364.12,364.8,17483.0,357.6684,357.8448,356.8941,357.5606,17483.0
2022-12-22 12:40:00,364.71,365.02,364.38,364.8,10465.0,357.4724,357.7762,357.1489,357.5606,10465.0
2022-12-22 12:50:00,364.89,364.97,364.46,364.57,10807.0,357.6488,357.7272,357.2273,357.3351,10807.0
2022-12-22 13:00:00,364.53,364.53,363.02,363.38,15502.0,357.2959,357.2959,355.8159,356.1688,15502.0
2022-12-22 13:10:00,363.46,364.35,363.46,363.89,7643.0,356.2472,357.1195,356.2472,356.6686,7643.0
2022-12-22 13:20:00,363.86,363.86,363.19,363.69,9509.0,356.6392,356.6392,355.9825,356.4726,9509.0
2022-12-22 13:30:00,363.5,363.58,362.77,363.33,20066.0,356.2864,356.3648,355.5709,356.1197,20066.0
2022-12-22 13:40:00,363.25,363.27,362.57,362.58,18532.0,356.0413,356.0609,355.3748,355.3846,18532.0
2022-12-22 13:50:00,362.84,362.84,362.29,362.77,23815.0,355.6395,355.6395,355.1004,355.5709,23815.0
2022-12-22 14:00:00,362.77,364.36,362.76,363.91,31280.0,355.5709,357.1293,355.5611,356.6882,31280.0
2022-12-22 14:10:00,364.01,364.69,363.87,364.2,12235.0,356.7862,357.4528,356.649,356.9725,12235.0
2022-12-22 14:20:00,364.25,364.66,363.84,364.63,15519.0,357.0215,357.4233,356.6196,357.3939,15519.0
2022-12-22 14:30:00,364.54,364.99,364.0,364.31,17773.0,357.3057,357.7468,356.7764,357.0803,17773.0
2022-12-22 14:40:00,364.31,365.1,364.3,364.56,24486.0,357.0803,357.8546,357.0705,357.3253,24486.0
2022-12-22 14:50:00,364.56,365.64,364.44,365.48,23557.0,357.3253,358.3839,357.2077,358.2271,23557.0
2022-12-22 15:00:00,365.58,365.76,364.95,365.7,14045.0,358.3251,358.5015,357.7076,358.4427,14045.0
2022-12-22 15:10:00,365.68,365.96,365.07,365.52,14150.0,358.4231,358.6976,357.8252,358.2663,14150.0
2022-12-22 15:20:00,365.64,366.24,365.53,366.16,17522.0,358.3839,358.972,358.2761,358.8936,17522.0
2022-12-22 15:30:00,366.13,366.45,365.4,365.64,26144.0,358.8642,359.1778,358.1487,358.3839,26144.0
2022-12-22 15:40:00,365.63,365.79,364.85,365.45,31748.0,358.3741,358.5309,357.6096,358.1977,31748.0
2022-12-22 15:50:00,365.51,365.85,364.57,365.49,146850.0,358.2565,358.5897,357.3351,358.2369,146850.0
2022-12-23 09:30:00,364.82,365.44,362.47,362.9,28082.0,357.5802,358.1879,355.2768,355.6983,28082.0
2022-12-23 09:40:00,362.97,364.86,362.65,363.28,10324.0,355.7669,357.6194,355.4532,356.0707,10324.0
2022-12-23 09:50:00,363.35,363.99,362.73,363.27,9004.0,356.1393,356.7666,355.5317,356.0609,9004.0
2022-12-23 10:00:00,363.71,364.33,363.25,364.08,17740.0,356.4922,357.0999,356.0413,356.8549,17740.0
2022-12-23 10:10:00,364.02,365.9,363.98,365.69,13956.0,356.7961,358.6387,356.7568,358.4329,13956.0
2022-12-23 10:20:00,365.69,366.25,365.44,366.2,17152.0,358.4329,358.9818,358.1879,358.9328,17152.0
2022-12-23 10:30:00,366.19,366.72,365.89,366.71,21255.0,358.923,359.4425,358.6289,359.4327,21255.0
2022-12-23 10:40:00,366.71,366.82,365.6,366.25,6230.0,359.4327,359.5405,358.3447,358.9818,6230.0
2022-12-23 10:50:00,365.97,366.4,365.81,366.0,10571.0,358.7074,359.1288,358.5505,358.7368,10571.0
2022-12-23 11:00:00,366.05,366.19,365.6,365.97,7136.0,358.7858,358.923,358.3447,358.7074,7136.0
2022-12-23 11:10:00,366.15,366.82,365.95,366.81,6672.0,358.8838,359.5405,358.6877,359.5307,6672.0
2022-12-23 11:20:00,366.91,367.04,366.39,366.49,11040.0,359.6287,359.7561,359.119,359.217,11040.0
2022-12-23 11:30:00,366.51,367.06,366.09,367.04,5932.0,359.2366,359.7757,358.825,359.7561,5932.0
2022-12-23 11:40:00,367.16,367.43,366.76,367.25,7002.0,359.8737,360.1384,359.4817,359.962,7002.0
2022-12-23 11:50:00,367.3,367.46,366.86,366.92,12811.0,360.011,360.1678,359.5797,359.6385,12811.0
2022-12-23 12:00:00,367.12,367.35,366.64,366.68,8398.0,359.8345,360.06,359.3641,359.4033,8398.0
2022-12-23 12:10:00,366.74,367.36,366.61,367.07,6406.0,359.4621,360.0698,359.3347,359.7855,6406.0
2022-12-23 12:20:00,366.83,367.5,366.74,366.97,7137.0,359.5503,360.207,359.4621,359.6875,7137.0
2022-12-23 12:30:00,366.97,367.7,366.67,366.67,17478.0,359.6875,360.403,359.3935,359.3935,17478.0
2022-12-23 12:40:00,366.78,367.05,366.16,366.98,10364.0,359.5013,359.7659,358.8936,359.6973,10364.0
2022-12-23 12:50:00,366.8,367.13,366.6,366.96,7967.0,359.5209,359.8443,359.3249,359.6777,7967.0
2022-12-23 13:00:00,367.1,367.23,366.79,366.92,4478.0,359.8149,359.9423,359.5111,359.6385,4478.0
2022-12-23 13:10:00,367.06,367.31,366.9,366.92,9599.0,359.7757,360.0208,359.6189,359.6385,9599.0
2022-12-23 13:20:00,366.87,366.96,366.3,366.73,5986.0,359.5895,359.6777,359.0308,359.4523,5986.0
2022-12-23 13:30:00,366.9,367.16,366.74,366.75,6533.0,359.6189,359.8737,359.4621,359.4719,6533.0
2022-12-23 13:40:00,366.69,366.78,365.78,366.31,8192.0,359.4131,359.5013,358.5211,359.0406,8192.0
2022-12-23 13:50:00,366.31,366.58,366.07,366.25,8226.0,359.0406,359.3052,358.8054,358.9818,8226.0
2022-12-23 14:00:00,366.18,366.22,365.77,365.99,8999.0,358.9132,358.9524,358.5113,358.727,8999.0
2022-12-23 14:10:00,365.86,366.01,365.65,365.86,8992.0,358.5995,358.7466,358.3937,358.5995,8992.0
2022-12-23 14:20:00,365.92,366.05,365.45,365.75,7509.0,358.6583,358.7858,358.1977,358.4917,7509.0
2022-12-23 14:30:00,365.75,366.29,365.75,366.24,8407.0,358.4917,359.021,358.4917,358.972,8407.0
2022-12-23 14:40:00,366.13,366.22,365.89,366.07,6746.0,358.8642,358.9524,358.6289,358.8054,6746.0
2022-12-23 14:50:00,366.12,366.56,366.1,366.4,8029.0,358.8544,359.2856,358.8348,359.1288,8029.0
2022-12-23 15:00:00,366.41,366.86,366.12,366.34,10429.0,359.1386,359.5797,358.8544,359.07,10429.0
2022-12-23 15:10:00,366.4,366.75,366.37,366.54,8909.0,359.1288,359.4719,359.0994,359.266,8909.0
2022-12-23 15:20:00,366.63,366.65,366.1,366.16,8520.0,359.3543,359.3739,358.8348,358.8936,8520.0
2022-12-23 15:30:00,366.24,366.37,365.76,366.01,12635.0,358.972,359.0994,358.5015,358.7466,12635.0
2022-12-23 15:40:00,365.98,366.85,365.98,366.79,19967.0,358.7172,359.5699,358.7172,359.5111,19967.0
2022-12-23 15:50:00,366.73,367.9,366.43,367.76,69451.0,359.4523,360.5991,359.1582,360.4618,69451.0
2022-12-27 09:30:00,369.5,369.73,366.37,367.1,34513.0,362.1673,362.3927,359.0994,359.8149,34513.0
2022-12-27 09:40:00,367.06,367.99,366.44,367.69,22878.0,359.7757,360.6873,359.168,360.3932,22878.0
2022-12-27 09:50:00,367.67,367.79,366.65,367.39,11548.0,360.3736,360.4912,359.3739,360.0992,11548.0
2022-12-27 10:00:00,367.21,367.9,366.87,367.3,17214.0,359.9227,360.5991,359.5895,360.011,17214.0
2022-12-27 10:10:00,367.25,368.21,367.08,367.82,25617.0,359.962,360.9029,359.7953,360.5206,25617.0
2022-12-27 10:20:00,367.68,368.81,367.67,368.41,16995.0,360.3834,361.491,360.3736,361.0989,16995.0
2022-12-27 10:30:00,368.42,368.43,367.98,368.08,15592.0,361.1087,361.1185,360.6775,360.7755,15592.0
2022-12-27 10:40:00,368.08,368.12,367.68,368.03,21144.0,360.7755,360.8147,360.3834,360.7265,21144.0
2022-12-27 10:50:00,368.02,368.69,367.78,367.81,32749.0,360.7167,361.3734,360.4814,360.5108,32749.0
2022-12-27 11:00:00,367.78,368.26,367.61,368.26,23732.0,360.4814,360.9519,360.3148,360.9519,23732.0
2022-12-27 11:10:00,368.25,368.25,367.25,367.66,15873.0,360.9421,360.9421,359.962,360.3638,15873.0
2022-12-27 11:20:00,367.55,367.72,366.85,367.72,9950.0,360.256,360.4226,359.5699,360.4226,9950.0
2022-12-27 11:30:00,367.6,367.95,367.44,367.58,22982.0,360.305,360.6481,360.1482,360.2854,22982.0
2022-12-27 11:40:00,367.68,367.87,367.41,367.69,12091.0,360.3834,360.5696,360.1188,360.3932,12091.0
2022-12-27 11:50:00,367.67,367.67,366.9,366.99,10485.0,360.3736,360.3736,359.6189,359.7071,10485.0
2022-12-27 12:00:00,367.11,367.22,366.82,366.95,9393.0,359.8247,359.9325,359.5405,359.6679,9393.0
2022-12-27 12:10:00,366.97,367.32,366.33,366.37,14843.0,359.6875,360.0306,359.0602,359.0994,14843.0
2022-12-27 12:20:00,366.44,366.71,366.21,366.39,24829.0,359.168,359.4327,358.9426,359.119,24829.0
2022-12-27 12:30:00,366.43,366.46,365.9,366.41,10841.0,359.1582,359.1876,358.6387,359.1386,10841.0
2022-12-27 12:40:00,366.34,366.34,365.3,365.47,11156.0,359.07,359.07,358.0506,358.2173,11156.0
2022-12-27 12:50:00,365.42,366.03,365.34,365.85,9591.0,358.1683,358.7662,358.0899,358.5897,9591.0
2022-12-27 13:00:00,365.82,366.29,365.78,366.0,11798.0,358.5603,359.021,358.5211,358.7368,11798.0
2022-12-27 13:10:00,365.99,366.43,365.84,366.17,8042.0,358.727,359.1582,358.5799,358.9034,8042.0
2022-12-27 13:20:00,366.21,366.24,365.61,365.74,22612.0,358.9426,358.972,358.3545,358.4819,22612.0
2022-12-27 13:30:00,365.78,365.9,365.55,365.9,9479.0,358.5211,358.6387,358.2957,358.6387,9479.0
2022-12-27 13:40:00,365.9,366.27,365.7,366.16,8662.0,358.6387,359.0014,358.4427,358.8936,8662.0
2022-12-27 13:50:00,366.19,366.21,365.54,365.68,8601.0,358.923,358.9426,358.2859,358.4231,8601.0
2022-12-27 14:00:00,365.75,365.83,365.57,365.63,9225.0,358.4917,358.5701,358.3153,358.3741,9225.0
2022-12-27 14:10:00,365.77,365.83,365.04,365.19,5526.0,358.5113,358.5701,357.7958,357.9428,5526.0
2022-12-27 14:20:00,365.18,365.47,364.71,364.76,12290.0,357.933,358.2173,357.4724,357.5214,12290.0
2022-12-27 14:30:00,364.81,364.98,364.56,364.69,13913.0,357.5704,357.737,357.3253,357.4528,13913.0
2022-12-27 14:40:00,364.68,364.93,364.53,364.75,9866.0,357.443,357.688,357.2959,357.5116,9866.0
2022-12-27 14:50:00,364.75,364.9,364.33,364.63,13794.0,357.5116,357.6586,357.0999,357.3939,13794.0
2022-12-27 15:00:00,364.68,365.03,364.52,365.03,12882.0,357.443,357.786,357.2861,357.786,12882.0
2022-12-27 15:10:00,364.97,365.31,364.88,365.1,12323.0,357.7272,358.0605,357.639,357.8546,12323.0
2022-12-27 15:20:00,365.09,365.7,364.97,365.51,10142.0,357.8448,358.4427,357.7272,358.2565,10142.0
2022-12-27 15:30:00,365.58,365.81,365.16,365.63,19088.0,358.3251,358.5505,357.9134,358.3741,19088.0
2022-12-27 15:40:00,365.56,365.58,364.88,365.07,26353.0,358.3055,358.3251,357.639,357.8252,26353.0
2022-12-27 15:50:00,364.98,365.05,364.43,364.82,87508.0,357.737,357.8056,357.1979,357.5802,87508.0
2022-12-28 09:30:00,366.17,368.01,366.01,366.28,53897.0,358.9034,360.7069,358.7466,359.0112,53897.0
2022-12-28 09:40:00,366.33,367.05,366.0,366.91,10244.0,359.0602,359.7659,358.7368,359.6287,10244.0
2022-12-28 09:50:00,366.75,366.75,365.5,366.31,10127.0,359.4719,359.4719,358.2467,359.0406,10127.0
2022-12-28 10:00:00,366.06,367.76,366.06,366.51,19801.0,358.7956,360.4618,358.7956,359.2366,19801.0
2022-12-28 10:10:00,366.62,367.61,366.37,367.61,12148.0,359.3445,360.3148,359.0994,360.3148,12148.0
2022-12-28 10:20:00,367.5,367.61,366.66,366.75,14429.0,360.207,360.3148,359.3837,359.4719,14429.0
2022-12-28 10:30:00,366.67,366.79,365.84,366.37,17960.0,359.3935,359.5111,358.5799,359.0994,17960.0
2022-12-28 10:40:00,366.47,366.83,366.01,366.65,8143.0,359.1974,359.5503,358.7466,359.3739,8143.0
2022-12-28 10:50:00,366.65,366.65,365.58,365.88,9679.0,359.3739,359.3739,358.3251,358.6191,9679.0
2022-12-28 11:00:00,365.79,366.07,364.58,364.93,17626.0,358.5309,358.8054,357.3449,357.688,17626.0
2022-12-28 11:10:00,364.88,365.22,364.67,365.11,12355.0,357.639,357.9722,357.4332,357.8644,12355.0
2022-12-28 11:20:00,364.98,364.98,363.95,364.36,9604.0,357.737,357.737,356.7274,357.1293,9604.0
2022-12-28 11:30:00,364.34,364.76,363.94,364.16,9827.0,357.1097,357.5214,356.7176,356.9333,9827.0
2022-12-28 11:40:00,364.2,365.11,364.14,364.94,13417.0,356.9725,357.8644,356.9137,357.6978,13417.0
2022-12-28 11:50:00,364.87,365.67,364.86,365.29,22895.0,357.6292,358.4133,357.6194,358.0408,22895.0
2022-12-28 12:00:00,365.29,365.42,364.57,365.27,12236.0,358.0408,358.1683,357.3351,358.0212,12236.0
2022-12-28 12:10:00,365.39,365.59,364.95,365.18,8422.0,358.1389,358.3349,357.7076,357.933,8422.0
2022-12-28 12:20:00,365.25,365.99,365.2,365.92,12356.0,358.0016,358.727,357.9526,358.6583,12356.0
2022-12-28 12:30:00,365.93,366.27,365.87,365.98,7306.0,358.6681,359.0014,358.6093,358.7172,7306.0
2022-12-28 12:40:00,366.04,366.17,365.45,366.1,9581.0,358.776,358.9034,358.1977,358.8348,9581.0
2022-12-28 12:50:00,366.18,366.42,365.92,366.31,5608.0,358.9132,359.1484,358.6583,359.0406,5608.0
2022-12-28 13:00:00,366.3,367.08,366.28,366.77,6533.0,359.0308,359.7953,359.0112,359.4915,6533.0
2022-12-28 13:10:00,366.66,366.92,366.39,366.92,6010.0,359.3837,359.6385,359.119,359.6385,6010.0
2022-12-28 13:20:00,366.81,366.87,366.14,366.39,4817.0,359.5307,359.5895,358.874,359.119,4817.0
2022-12-28 13:30:00,366.46,366.46,365.9,366.11,3691.0,359.1876,359.1876,358.6387,358.8446,3691.0
2022-12-28 13:40:00,366.31,366.63,366.19,366.56,5818.0,359.0406,359.3543,358.923,359.2856,5818.0
2022-12-28 13:50:00,366.46,366.57,365.95,366.07,7585.0,359.1876,359.2954,358.6877,358.8054,7585.0
2022-12-28 14:00:00,366.23,366.4,365.58,365.65,6826.0,358.9622,359.1288,358.3251,358.3937,6826.0
2022-12-28 14:10:00,365.67,365.92,365.27,365.78,7904.0,358.4133,358.6583,358.0212,358.5211,7904.0
2022-12-28 14:20:00,365.86,365.92,365.29,365.77,10685.0,358.5995,358.6583,358.0408,358.5113,10685.0
2022-12-28 14:30:00,365.71,366.56,365.65,366.08,8118.0,358.4525,359.2856,358.3937,358.8152,8118.0
2022-12-28 14:40:00,366.3,366.64,366.1,366.42,5750.0,359.0308,359.3641,358.8348,359.1484,5750.0
2022-12-28 14:50:00,366.31,366.48,365.99,366.18,5057.0,359.0406,359.2072,358.727,358.9132,5057.0
2022-12-28 15:00:00,366.17,366.17,365.55,365.77,6665.0,358.9034,358.9034,358.2957,358.5113,6665.0
2022-12-28 15:10:00,365.6,365.64,365.01,365.34,7808.0,358.3447,358.3839,357.7664,358.0899,7808.0
2022-12-28 15:20:00,365.3,365.67,365.12,365.47,10901.0,358.0506,358.4133,357.8742,358.2173,10901.0
2022-12-28 15:30:00,365.49,365.7,365.1,365.33,9900.0,358.2369,358.4427,357.8546,358.0801,9900.0
2022-12-28 15:40:00,365.41,365.43,364.66,365.4,19736.0,358.1585,358.1781,357.4233,358.1487,19736.0
2022-12-28 15:50:00,365.32,365.7,365.07,365.08,54584.0,358.0703,358.4427,357.8252,357.835,54584.0
2022-12-29 09:30:00,368.1,369.59,367.07,369.09,59549.0,360.7951,362.2555,359.7855,361.7654,59549.0
2022-12-29 09:40:00,369.19,370.04,368.63,369.52,13872.0,361.8635,362.6966,361.3146,362.1869,13872.0
2022-12-29 09:50:00,369.65,370.03,368.78,370.03,7220.0,362.3143,362.6868,361.4616,362.6868,7220.0
2022-12-29 10:00:00,370.08,370.41,369.53,370.14,14299.0,362.7358,363.0592,362.1967,362.7946,14299.0
2022-12-29 10:10:00,370.19,370.79,370.04,370.33,14589.0,362.8436,363.4317,362.6966,362.9808,14589.0
2022-12-29 10:20:00,370.32,370.34,369.25,370.04,14638.0,362.971,362.9906,361.9223,362.6966,14638.0
2022-12-29 10:30:00,369.93,370.91,369.93,370.35,12805.0,362.5888,363.5493,362.5888,363.0004,12805.0
2022-12-29 10:40:00,370.44,370.73,369.71,369.93,12411.0,363.0886,363.3729,362.3731,362.5888,12411.0
2022-12-29 10:50:00,369.82,370.86,369.82,370.85,11633.0,362.4809,363.5003,362.4809,363.4905,11633.0
2022-12-29 11:00:00,370.79,370.79,370.4,370.52,6173.0,363.4317,363.4317,363.0494,363.1671,6173.0
2022-12-29 11:10:00,370.53,370.74,369.83,370.0,9414.0,363.1769,363.3827,362.4908,362.6574,9414.0
2022-12-29 11:20:00,370.07,370.34,369.86,370.08,14326.0,362.726,362.9906,362.5202,362.7358,14326.0
2022-12-29 11:30:00,370.16,370.45,370.0,370.38,13344.0,362.8142,363.0984,362.6574,363.0298,13344.0
2022-12-29 11:40:00,370.37,370.95,370.33,370.78,16962.0,363.02,363.5885,362.9808,363.4219,16962.0
2022-12-29 11:50:00,370.75,370.89,370.46,370.53,8249.0,363.3925,363.5297,363.1082,363.1769,8249.0
2022-12-29 12:00:00,370.55,370.66,370.18,370.33,7976.0,363.1965,363.3043,362.8338,362.9808,7976.0
2022-12-29 12:10:00,370.33,370.45,369.86,369.92,17150.0,362.9808,363.0984,362.5202,362.579,17150.0
2022-12-29 12:20:00,369.92,370.07,369.83,369.91,5539.0,362.579,362.726,362.4908,362.5692,5539.0
2022-12-29 12:30:00,369.9,370.26,369.56,369.72,15087.0,362.5594,362.9122,362.2261,362.3829,15087.0
2022-12-29 12:40:00,369.75,370.06,369.73,369.74,5061.0,362.4123,362.7162,362.3927,362.4025,5061.0
2022-12-29 12:50:00,369.82,369.91,369.59,369.72,4386.0,362.4809,362.5692,362.2555,362.3829,4386.0
2022-12-29 13:00:00,369.65,370.1,369.64,369.98,9556.0,362.3143,362.7554,362.3045,362.6378,9556.0
2022-12-29 13:10:00,369.95,370.0,369.13,369.14,13788.0,362.6084,362.6574,361.8046,361.8144,13788.0
2022-12-29 13:20:00,369.08,369.74,369.0,369.58,4723.0,361.7556,362.4025,361.6772,362.2457,4723.0
2022-12-29 13:30:00,369.56,369.96,369.45,369.86,5892.0,362.2261,362.6182,362.1183,362.5202,5892.0
2022-12-29 13:40:00,369.86,369.99,369.37,369.46,25038.0,362.5202,362.6476,362.0399,362.1281,25038.0
2022-12-29 13:50:00,369.46,369.48,368.98,369.18,7342.0,362.1281,362.1477,361.6576,361.8537,7342.0
2022-12-29 14:00:00,369.19,369.56,368.39,368.61,8026.0,361.8635,362.2261,361.0793,361.295,8026.0
2022-12-29 14:10:00,368.58,368.58,367.86,368.01,10461.0,361.2656,361.2656,360.5598,360.7069,10461.0
2022-12-29 14:20:00,367.89,368.06,367.47,367.47,6088.0,360.5893,360.7559,360.1776,360.1776,6088.0
2022-12-29 14:30:00,367.4,367.93,367.33,367.93,5568.0,360.109,360.6285,360.0404,360.6285,5568.0
2022-12-29 14:40:00,367.8,368.11,367.72,367.74,4936.0,360.501,360.8049,360.4226,360.4422,4936.0
2022-12-29 14:50:00,367.88,367.88,367.48,367.63,11039.0,360.5794,360.5794,360.1874,360.3344,11039.0
2022-12-29 15:00:00,367.57,367.96,367.57,367.73,5191.0,360.2756,360.6579,360.2756,360.4324,5191.0
2022-12-29 15:10:00,367.88,367.96,367.46,367.73,10025.0,360.5794,360.6579,360.1678,360.4324,10025.0
2022-12-29 15:20:00,367.64,367.72,367.05,367.17,6142.0,360.3442,360.4226,359.7659,359.8835,6142.0
2022-12-29 15:30:00,367.34,367.34,366.55,366.59,12968.0,360.0502,360.0502,359.2758,359.315,12968.0
2022-12-29 15:40:00,366.55,367.06,366.46,366.89,11096.0,359.2758,359.7757,359.1876,359.6091,11096.0
2022-12-29 15:50:00,367.0,367.25,366.8,367.01,45200.0,359.7169,359.962,359.5209,359.7267,45200.0
2022-12-30 09:30:00,367.49,367.81,366.31,367.52,19666.0,360.1972,360.5108,359.0406,360.2266,19666.0
2022-12-30 09:40:00,367.09,367.95,365.68,365.69,15429.0,359.8051,360.6481,358.4231,358.4329,15429.0
2022-12-30 09:50:00,365.69,366.33,365.42,366.26,10099.0,358.4329,359.0602,358.1683,358.9916,10099.0
2022-12-30 10:00:00,366.22,366.66,365.52,365.78,17217.0,358.9524,359.3837,358.2663,358.5211,17217.0
2022-12-30 10:10:00,365.84,366.42,365.76,366.36,7345.0,358.5799,359.1484,358.5015,359.0896,7345.0
2022-12-30 10:20:00,366.27,366.41,365.32,365.62,7788.0,359.0014,359.1386,358.0703,358.3643,7788.0
2022-12-30 10:30:00,365.53,365.65,364.67,364.67,11958.0,358.2761,358.3937,357.4332,357.4332,11958.0
2022-12-30 10:40:00,364.74,364.84,364.01,364.69,12669.0,357.5018,357.5998,356.7862,357.4528,12669.0
2022-12-30 10:50:00,364.69,364.92,363.63,363.96,14413.0,357.4528,357.6782,356.4138,356.7372,14413.0
2022-12-30 11:00:00,363.86,364.39,363.83,364.21,10514.0,356.6392,357.1587,356.6098,356.9823,10514.0
2022-12-30 11:10:00,364.23,364.53,364.1,364.35,12974.0,357.0019,357.2959,356.8745,357.1195,12974.0
2022-12-30 11:20:00,364.28,364.3,363.66,363.87,10669.0,357.0509,357.0705,356.4432,356.649,10669.0
2022-12-30 11:30:00,363.87,364.7,363.85,364.69,12858.0,356.649,357.4626,356.6294,357.4528,12858.0
2022-12-30 11:40:00,364.46,364.58,363.98,364.03,5029.0,357.2273,357.3449,356.7568,356.8059,5029.0
2022-12-30 11:50:00,363.96,364.53,363.76,364.46,16212.0,356.7372,357.2959,356.5412,357.2273,16212.0
2022-12-30 12:00:00,364.5,364.71,364.1,364.18,9123.0,357.2665,357.4724,356.8745,356.9529,9123.0
2022-12-30 12:10:00,364.12,364.59,364.05,364.25,8396.0,356.8941,357.3547,356.8255,357.0215,8396.0
2022-12-30 12:20:00,364.28,364.39,363.73,364.01,7033.0,357.0509,357.1587,356.5118,356.7862,7033.0
2022-12-30 12:30:00,364.02,364.32,363.85,364.06,9501.0,356.7961,357.0901,356.6294,356.8353,9501.0
2022-12-30 12:40:00,363.89,364.12,363.7,363.94,7839.0,356.6686,356.8941,356.4824,356.7176,7839.0
2022-12-30 12:50:00,363.94,364.14,363.81,364.09,15825.0,356.7176,356.9137,356.5902,356.8647,15825.0
2022-12-30 13:00:00,363.99,364.28,363.84,364.1,5095.0,356.7666,357.0509,356.6196,356.8745,5095.0
2022-12-30 13:10:00,364.1,364.25,363.9,363.94,5221.0,356.8745,357.0215,356.6784,356.7176,5221.0
2022-12-30 13:20:00,363.85,363.88,362.11,362.94,17255.0,356.6294,356.6588,354.924,355.7375,17255.0
2022-12-30 13:30:00,362.95,363.58,362.95,363.3,6866.0,355.7473,356.3648,355.7473,356.0903,6866.0
2022-12-30 13:40:00,363.28,363.5,363.1,363.16,5485.0,356.0707,356.2864,355.8943,355.9531,5485.0
2022-12-30 13:50:00,363.04,363.04,362.77,362.85,7317.0,355.8355,355.8355,355.5709,355.6493,7317.0
2022-12-30 14:00:00,362.8,363.07,362.66,362.75,7421.0,355.6003,355.8649,355.463,355.5513,7421.0
2022-12-30 14:10:00,362.76,363.05,362.66,363.02,11903.0,355.5611,355.8453,355.463,355.8159,11903.0
2022-12-30 14:20:00,362.94,363.2,362.82,363.09,9795.0,355.7375,355.9923,355.6199,355.8845,9795.0
2022-12-30 14:30:00,363.09,363.85,363.02,363.85,9261.0,355.8845,356.6294,355.8159,356.6294,9261.0
2022-12-30 14:40:00,363.75,363.82,363.29,363.29,3772.0,356.5314,356.6,356.0805,356.0805,3772.0
2022-12-30 14:50:00,363.14,363.65,363.02,363.5,26714.0,355.9335,356.4334,355.8159,356.2864,26714.0
2022-12-30 15:00:00,363.52,364.29,363.51,364.29,8641.0,356.306,357.0607,356.2962,357.0607,8641.0
2022-12-30 15:10:00,364.29,365.31,364.14,365.14,11156.0,357.0607,358.0605,356.9137,357.8938,11156.0
2022-12-30 15:20:00,365.14,365.28,364.67,364.88,13955.0,357.8938,358.031,357.4332,357.639,13955.0
2022-12-30 15:30:00,364.93,365.61,364.91,365.61,17365.0,357.688,358.3545,357.6684,358.3545,17365.0
2022-12-30 15:40:00,365.57,366.11,365.37,366.11,26722.0,358.3153,358.8446,358.1193,358.8446,26722.0
2022-12-30 15:50:00,366.13,366.49,365.48,365.84,77198.0,358.8642,359.217,358.2271,358.5799,77198.0
2023-01-03 09:30:00,367.68,367.68,364.19,365.71,110569.0,360.3834,360.3834,356.9627,358.4525,110569.0
2023-01-03 09:40:00,365.74,367.5,365.68,366.74,65052.0,358.4819,360.207,358.4231,359.4621,65052.0
2023-01-03 09:50:00,366.73,368.89,366.58,367.68,38893.0,359.4523,361.5694,359.3052,360.3834,38893.0
2023-01-03 10:00:00,367.86,369.0,367.81,367.81,19455.0,360.5598,361.6772,360.5108,360.5108,19455.0
2023-01-03 10:10:00,367.77,368.16,366.33,366.33,25533.0,360.4716,360.8539,359.0602,359.0602,25533.0
2023-01-03 10:20:00,366.35,366.98,366.05,366.48,40223.0,359.0798,359.6973,358.7858,359.2072,40223.0
2023-01-03 10:30:00,366.26,366.34,364.83,364.83,15980.0,358.9916,359.07,357.59,357.59,15980.0
2023-01-03 10:40:00,364.91,365.39,364.43,364.67,21309.0,357.6684,358.1389,357.1979,357.4332,21309.0
2023-01-03 10:50:00,364.52,365.13,363.91,364.72,24993.0,357.2861,357.884,356.6882,357.4822,24993.0
2023-01-03 11:00:00,364.68,364.7,363.63,363.63,11151.0,357.443,357.4626,356.4138,356.4138,11151.0
2023-01-03 11:10:00,363.75,363.75,362.36,362.46,31604.0,356.5314,356.5314,355.169,355.267,31604.0
2023-01-03 11:20:00,362.46,362.89,362.18,362.89,31920.0,355.267,355.6885,354.9926,355.6885,31920.0
2023-01-03 11:30:00,362.81,362.99,362.22,362.77,22013.0,355.6101,355.7865,355.0318,355.5709,22013.0
2023-01-03 11:40:00,362.64,362.92,362.39,362.61,12050.0,355.4434,355.7179,355.1984,355.414,12050.0
2023-01-03 11:50:00,362.75,362.75,361.49,361.81,17287.0,355.5513,355.5513,354.3163,354.6299,17287.0
2023-01-03 12:00:00,361.86,362.64,361.72,362.54,37317.0,354.6789,355.4434,354.5417,355.3454,37317.0
2023-01-03 12:10:00,362.61,363.36,362.35,363.33,28613.0,355.414,356.1491,355.1592,356.1197,28613.0
2023-01-03 12:20:00,363.43,363.87,362.83,363.12,22818.0,356.2178,356.649,355.6297,355.9139,22818.0
2023-01-03 12:30:00,363.2,363.87,362.84,363.55,18837.0,355.9923,356.649,355.6395,356.3354,18837.0
2023-01-03 12:40:00,363.45,363.47,361.67,362.0,12591.0,356.2374,356.257,354.4927,354.8161,12591.0
2023-01-03 12:50:00,361.97,362.5,361.81,362.4,12907.0,354.7867,355.3062,354.6299,355.2082,12907.0
2023-01-03 13:00:00,362.5,362.85,362.32,362.45,11070.0,355.3062,355.6493,355.1298,355.2572,11070.0
2023-01-03 13:10:00,362.58,362.86,361.81,361.88,8612.0,355.3846,355.6591,354.6299,354.6985,8612.0
2023-01-03 13:20:00,361.88,362.36,361.66,361.8,18637.0,354.6985,355.169,354.4829,354.6201,18637.0
2023-01-03 13:30:00,361.75,362.22,361.46,362.22,10486.0,354.5711,355.0318,354.2869,355.0318,10486.0
2023-01-03 13:40:00,362.23,362.41,361.63,361.78,17603.0,355.0416,355.218,354.4535,354.6005,17603.0
2023-01-03 13:50:00,361.81,363.03,361.74,362.9,10136.0,354.6299,355.8257,354.5613,355.6983,10136.0
2023-01-03 14:00:00,362.97,363.22,362.6,363.2,12290.0,355.7669,356.0119,355.4042,355.9923,12290.0
2023-01-03 14:10:00,363.36,363.41,362.6,363.16,11877.0,356.1491,356.1982,355.4042,355.9531,11877.0
2023-01-03 14:20:00,363.22,363.22,362.17,362.31,8196.0,356.0119,356.0119,354.9828,355.12,8196.0
2023-01-03 14:30:00,362.37,362.39,361.67,362.15,13254.0,355.1788,355.1984,354.4927,354.9632,13254.0
2023-01-03 14:40:00,362.1,363.58,362.1,363.53,12303.0,354.9142,356.3648,354.9142,356.3158,12303.0
2023-01-03 14:50:00,363.47,363.87,363.26,363.31,18477.0,356.257,356.649,356.0511,356.1001,18477.0
2023-01-03 15:00:00,363.4,363.74,362.71,362.82,8760.0,356.1884,356.5216,355.512,355.6199,8760.0
2023-01-03 15:10:00,362.76,363.81,362.76,363.44,29950.0,355.5611,356.5902,355.5611,356.2276,29950.0
2023-01-03 15:20:00,363.35,363.35,362.7,363.18,20361.0,356.1393,356.1393,355.5022,355.9727,20361.0
2023-01-03 15:30:00,363.29,364.04,363.22,363.91,18772.0,356.0805,356.8157,356.0119,356.6882,18772.0
2023-01-03 15:40:00,363.84,364.66,363.8,364.62,23194.0,356.6196,357.4233,356.5804,357.3841,23194.0
2023-01-03 15:50:00,364.64,365.34,364.57,364.82,88296.0,357.4037,358.0899,357.3351,357.5802,88296.0
2023-01-04 09:30:00,364.64,365.88,363.31,365.02,64734.0,357.4037,358.6191,356.1001,357.7762,64734.0
2023-01-04 09:40:00,365.06,366.98,364.69,364.69,27923.0,357.8154,359.6973,357.4528,357.4528,27923.0
2023-01-04 09:50:00,364.91,366.0,364.07,366.0,19525.0,357.6684,358.7368,356.8451,358.7368,19525.0
2023-01-04 10:00:00,365.71,366.53,363.84,364.14,18922.0,358.4525,359.2562,356.6196,356.9137,18922.0
2023-01-04 10:10:00,364.01,364.01,362.56,363.09,32305.0,356.7862,356.7862,355.365,355.8845,32305.0
2023-01-04 10:20:00,363.23,364.28,362.86,364.06,18953.0,356.0217,357.0509,355.6591,356.8353,18953.0
2023-01-04 10:30:00,364.01,364.01,363.33,363.33,19013.0,356.7862,356.7862,356.1197,356.1197,19013.0
2023-01-04 10:40:00,363.44,364.3,362.6,364.29,21041.0,356.2276,357.0705,355.4042,357.0607,21041.0
2023-01-04 10:50:00,364.28,365.06,363.9,364.77,15883.0,357.0509,357.8154,356.6784,357.5312,15883.0
2023-01-04 11:00:00,364.86,364.95,364.5,364.56,10383.0,357.6194,357.7076,357.2665,357.3253,10383.0
2023-01-04 11:10:00,364.59,365.3,364.52,364.65,13647.0,357.3547,358.0506,357.2861,357.4135,13647.0
2023-01-04 11:20:00,364.66,365.29,364.55,365.15,22343.0,357.4233,358.0408,357.3155,357.9036,22343.0
2023-01-04 11:30:00,365.23,366.44,365.23,366.18,31117.0,357.982,359.168,357.982,358.9132,31117.0
2023-01-04 11:40:00,366.3,366.83,366.2,366.59,16584.0,359.0308,359.5503,358.9328,359.315,16584.0
2023-01-04 11:50:00,366.59,367.12,366.43,366.63,29637.0,359.315,359.8345,359.1582,359.3543,29637.0
2023-01-04 12:00:00,366.73,366.84,365.67,366.12,21504.0,359.4523,359.5601,358.4133,358.8544,21504.0
2023-01-04 12:10:00,366.11,366.18,365.83,365.98,9937.0,358.8446,358.9132,358.5701,358.7172,9937.0
2023-01-04 12:20:00,365.9,366.24,365.55,365.55,22103.0,358.6387,358.972,358.2957,358.2957,22103.0
2023-01-04 12:30:00,365.8,365.96,365.57,365.75,7185.0,358.5407,358.6976,358.3153,358.4917,7185.0
2023-01-04 12:40:00,365.75,366.25,365.66,366.05,12746.0,358.4917,358.9818,358.4035,358.7858,12746.0
2023-01-04 12:50:00,366.04,366.05,365.13,365.15,11157.0,358.776,358.7858,357.884,357.9036,11157.0
2023-01-04 13:00:00,365.07,365.21,364.48,364.48,12361.0,357.8252,357.9624,357.2469,357.2469,12361.0
2023-01-04 13:10:00,364.59,365.08,364.53,364.8,33875.0,357.3547,357.835,357.2959,357.5606,33875.0
2023-01-04 13:20:00,364.92,364.92,364.09,364.09,6736.0,357.6782,357.6782,356.8647,356.8647,6736.0
2023-01-04 13:30:00,364.04,364.04,363.49,363.49,8482.0,356.8157,356.8157,356.2766,356.2766,8482.0
2023-01-04 13:40:00,363.44,363.54,362.84,363.01,18511.0,356.2276,356.3256,355.6395,355.8061,18511.0
2023-01-04 13:50:00,363.02,363.29,362.53,362.84,22070.0,355.8159,356.0805,355.3356,355.6395,22070.0
2023-01-04 14:00:00,362.74,363.65,361.83,361.94,25904.0,355.5415,356.4334,354.6495,354.7573,25904.0
2023-01-04 14:10:00,361.83,362.68,361.7,362.58,14612.0,354.6495,355.4826,354.5221,355.3846,14612.0
2023-01-04 14:20:00,362.61,362.7,360.41,360.65,19032.0,355.414,355.5022,353.2577,353.4929,19032.0
2023-01-04 14:30:00,360.59,361.35,360.34,361.06,17527.0,353.4341,354.179,353.1891,353.8948,17527.0
2023-01-04 14:40:00,360.99,361.47,360.87,360.96,16632.0,353.8262,354.2967,353.7086,353.7968,16632.0
2023-01-04 14:50:00,360.88,361.58,360.58,361.56,13932.0,353.7184,354.4045,353.4243,354.3849,13932.0
2023-01-04 15:00:00,361.48,362.44,361.47,361.92,23937.0,354.3065,355.2474,354.2967,354.7377,23937.0
2023-01-04 15:10:00,361.96,362.76,361.62,362.66,15353.0,354.7769,355.5611,354.4437,355.463,15353.0
2023-01-04 15:20:00,362.66,362.85,361.94,362.56,13477.0,355.463,355.6493,354.7573,355.365,13477.0
2023-01-04 15:30:00,362.34,362.42,361.59,361.67,19822.0,355.1494,355.2278,354.4143,354.4927,19822.0
2023-01-04 15:40:00,361.64,361.77,361.01,361.7,25195.0,354.4633,354.5907,353.8458,354.5221,25195.0
2023-01-04 15:50:00,361.99,363.15,361.68,362.98,106644.0,354.8063,355.9433,354.5025,355.7767,106644.0
2023-01-05 09:30:00,360.95,361.49,354.67,355.43,104045.0,353.787,354.3163,347.6316,348.3765,104045.0
2023-01-05 09:40:00,355.41,356.12,353.5,354.05,93264.0,348.3569,349.0528,346.4848,347.0239,93264.0
2023-01-05 09:50:00,354.03,355.75,352.96,355.74,42747.0,347.0043,348.6902,345.9555,348.6804,42747.0
2023-01-05 10:00:00,355.42,358.79,355.41,358.41,22175.0,348.3667,351.6698,348.3569,351.2974,22175.0
2023-01-05 10:10:00,357.94,358.94,356.34,356.52,21401.0,350.8367,351.8169,349.2685,349.4449,21401.0
2023-01-05 10:20:00,356.53,357.19,355.5,356.51,28806.0,349.4547,350.1016,348.4451,349.4351,28806.0
2023-01-05 10:30:00,356.74,357.38,356.25,356.86,22758.0,349.6605,350.2878,349.1802,349.7781,22758.0
2023-01-05 10:40:00,356.81,356.87,355.9,356.11,26147.0,349.7291,349.7879,348.8372,349.043,26147.0
2023-01-05 10:50:00,356.22,356.3,355.34,355.47,25861.0,349.1508,349.2293,348.2883,348.4157,25861.0
2023-01-05 11:00:00,355.47,356.97,355.47,356.59,16892.0,348.4157,349.886,348.4157,349.5135,16892.0
2023-01-05 11:10:00,356.73,357.37,356.35,356.36,22429.0,349.6507,350.278,349.2783,349.2881,22429.0
2023-01-05 11:20:00,356.12,356.63,355.68,356.57,15514.0,349.0528,349.5527,348.6216,349.4939,15514.0
2023-01-05 11:30:00,356.48,356.95,356.22,356.66,15802.0,349.4057,349.8664,349.1508,349.5821,15802.0
2023-01-05 11:40:00,356.7,357.18,356.38,356.56,11368.0,349.6213,350.0918,349.3077,349.4841,11368.0
2023-01-05 11:50:00,356.56,356.59,355.97,356.25,9247.0,349.4841,349.5135,348.9058,349.1802,9247.0
2023-01-05 12:00:00,356.2,357.2,355.96,356.55,20308.0,349.1312,350.1114,348.896,349.4743,20308.0
2023-01-05 12:10:00,356.66,356.98,356.44,356.8,6366.0,349.5821,349.8958,349.3665,349.7193,6366.0
2023-01-05 12:20:00,356.76,357.35,356.72,357.19,5239.0,349.6801,350.2584,349.6409,350.1016,5239.0
2023-01-05 12:30:00,357.31,358.11,357.27,357.75,9422.0,350.2192,351.0033,350.18,350.6505,9422.0
2023-01-05 12:40:00,357.76,357.92,357.48,357.83,20213.0,350.6603,350.8171,350.3858,350.7289,20213.0
2023-01-05 12:50:00,357.85,357.9,357.4,357.46,6109.0,350.7485,350.7975,350.3074,350.3662,6109.0
2023-01-05 13:00:00,357.53,358.29,357.31,358.24,16162.0,350.4348,351.1798,350.2192,351.1308,16162.0
2023-01-05 13:10:00,358.19,358.24,357.75,358.13,12630.0,351.0817,351.1308,350.6505,351.0229,12630.0
2023-01-05 13:20:00,358.15,359.08,358.12,359.06,22480.0,351.0425,351.9541,351.0131,351.9345,22480.0
2023-01-05 13:30:00,358.99,359.27,358.84,359.1,12607.0,351.8659,352.1403,351.7188,351.9737,12607.0
2023-01-05 13:40:00,359.13,359.65,359.12,359.35,21085.0,352.0031,352.5128,351.9933,352.2187,21085.0
2023-01-05 13:50:00,359.23,359.69,359.09,359.26,10812.0,352.1011,352.552,351.9639,352.1305,10812.0
2023-01-05 14:00:00,359.22,359.48,359.04,359.41,5110.0,352.0913,352.3461,351.9149,352.2775,5110.0
2023-01-05 14:10:00,359.22,359.65,359.21,359.52,10671.0,352.0913,352.5128,352.0815,352.3854,10671.0
2023-01-05 14:20:00,359.34,359.44,358.83,358.83,6083.0,352.2089,352.3069,351.709,351.709,6083.0
2023-01-05 14:30:00,358.84,359.71,358.84,359.62,13231.0,351.7188,352.5716,351.7188,352.4834,13231.0
2023-01-05 14:40:00,359.71,360.31,359.61,360.21,15602.0,352.5716,353.1597,352.4736,353.0617,15602.0
2023-01-05 14:50:00,360.19,360.29,359.9,359.9,24727.0,353.0421,353.1401,352.7578,352.7578,24727.0
2023-01-05 15:00:00,359.81,359.89,359.38,359.55,23345.0,352.6696,352.748,352.2481,352.4148,23345.0
2023-01-05 15:10:00,359.48,359.6,359.21,359.28,33168.0,352.3461,352.4638,352.0815,352.1501,33168.0
2023-01-05 15:20:00,359.28,359.65,359.12,359.44,44347.0,352.1501,352.5128,351.9933,352.3069,44347.0
2023-01-05 15:30:00,359.43,359.43,358.38,358.91,16649.0,352.2971,352.2971,351.268,351.7875,16649.0
2023-01-05 15:40:00,358.87,359.0,358.34,358.65,24813.0,351.7483,351.8757,351.2288,351.5326,24813.0
2023-01-05 15:50:00,358.55,359.01,358.17,358.83,80553.0,351.4346,351.8855,351.0621,351.709,80553.0
2023-01-06 09:30:00,360.0,361.53,359.37,359.77,44349.0,352.8558,354.3555,352.2383,352.6304,44349.0
2023-01-06 09:40:00,359.74,359.89,357.58,358.38,22654.0,352.601,352.748,350.4839,351.268,22654.0
2023-01-06 09:50:00,358.33,359.06,357.8,358.76,39534.0,351.219,351.9345,350.6995,351.6404,39534.0
2023-01-06 10:00:00,359.17,359.6,358.17,358.77,21815.0,352.0423,352.4638,351.0621,351.6502,21815.0
2023-01-06 10:10:00,358.68,359.55,358.59,359.28,20278.0,351.562,352.4148,351.4738,352.1501,20278.0
2023-01-06 10:20:00,359.14,359.86,359.03,359.35,34614.0,352.0129,352.7186,351.9051,352.2187,34614.0
2023-01-06 10:30:00,359.47,360.61,359.34,360.59,16890.0,352.3363,353.4537,352.2089,353.4341,16890.0
2023-01-06 10:40:00,360.8,361.39,360.44,361.39,16163.0,353.64,354.2182,353.2871,354.2182,16163.0
2023-01-06 10:50:00,361.39,361.45,360.78,361.13,12601.0,354.2182,354.2771,353.6203,353.9634,12601.0
2023-01-06 11:00:00,361.15,362.0,361.15,361.8,13400.0,353.983,354.8161,353.983,354.6201,13400.0
2023-01-06 11:10:00,361.87,363.32,361.86,363.08,45443.0,354.6887,356.1099,354.6789,355.8747,45443.0
2023-01-06 11:20:00,363.17,364.63,363.16,364.2,25681.0,355.9629,357.3939,355.9531,356.9725,25681.0
2023-01-06 11:30:00,364.43,364.81,363.73,364.73,16591.0,357.1979,357.5704,356.5118,357.492,16591.0
2023-01-06 11:40:00,364.94,365.12,364.42,364.88,20911.0,357.6978,357.8742,357.1881,357.639,20911.0
2023-01-06 11:50:00,364.82,365.26,364.16,364.23,17566.0,357.5802,358.0114,356.9333,357.0019,17566.0
2023-01-06 12:00:00,364.17,364.63,363.83,364.3,14040.0,356.9431,357.3939,356.6098,357.0705,14040.0
2023-01-06 12:10:00,364.33,364.41,363.46,363.65,9263.0,357.0999,357.1783,356.2472,356.4334,9263.0
2023-01-06 12:20:00,363.53,363.58,362.59,362.78,12053.0,356.3158,356.3648,355.3944,355.5807,12053.0
2023-01-06 12:30:00,362.72,363.44,362.57,362.72,7033.0,355.5218,356.2276,355.3748,355.5218,7033.0
2023-01-06 12:40:00,362.77,363.17,362.68,363.17,9492.0,355.5709,355.9629,355.4826,355.9629,9492.0
2023-01-06 12:50:00,363.21,363.21,362.38,362.97,7752.0,356.0021,356.0021,355.1886,355.7669,7752.0
2023-01-06 13:00:00,362.97,363.25,362.65,363.25,14373.0,355.7669,356.0413,355.4532,356.0413,14373.0
2023-01-06 13:10:00,363.3,363.47,363.09,363.26,11994.0,356.0903,356.257,355.8845,356.0511,11994.0
2023-01-06 13:20:00,363.18,363.46,363.08,363.22,8261.0,355.9727,356.2472,355.8747,356.0119,8261.0
2023-01-06 13:30:00,363.33,363.4,362.87,363.1,11426.0,356.1197,356.1884,355.6689,355.8943,11426.0
2023-01-06 13:40:00,363.02,363.14,362.41,362.64,17715.0,355.8159,355.9335,355.218,355.4434,17715.0
2023-01-06 13:50:00,362.63,362.64,361.93,362.22,9939.0,355.4336,355.4434,354.7475,355.0318,9939.0
2023-01-06 14:00:00,362.32,365.01,362.23,363.75,99767.0,355.1298,357.7664,355.0416,356.5314,99767.0
2023-01-06 14:10:00,363.9,366.7,363.74,364.34,94339.0,356.6784,359.4229,356.5216,357.1097,94339.0
2023-01-06 14:20:00,364.59,365.0,363.22,363.8,49208.0,357.3547,357.7566,356.0119,356.5804,49208.0
2023-01-06 14:30:00,363.66,364.31,363.66,364.15,11735.0,356.4432,357.0803,356.4432,356.9235,11735.0
2023-01-06 14:40:00,364.15,364.35,363.94,364.08,19354.0,356.9235,357.1195,356.7176,356.8549,19354.0
2023-01-06 14:50:00,364.02,364.66,363.94,363.97,19268.0,356.7961,357.4233,356.7176,356.747,19268.0
2023-01-06 15:00:00,364.04,365.18,363.95,363.99,41286.0,356.8157,357.933,356.7274,356.7666,41286.0
2023-01-06 15:10:00,363.98,364.12,363.6,363.72,21400.0,356.7568,356.8941,356.3844,356.502,21400.0
2023-01-06 15:20:00,363.62,363.86,363.34,363.73,15216.0,356.404,356.6392,356.1295,356.5118,15216.0
2023-01-06 15:30:00,363.74,364.18,363.25,363.65,30854.0,356.5216,356.9529,356.0413,356.4334,30854.0
2023-01-06 15:40:00,363.68,364.17,363.6,363.8,33521.0,356.4628,356.9431,356.3844,356.5804,33521.0
2023-01-06 15:50:00,363.69,363.75,362.62,362.99,90033.0,356.4726,356.5314,355.4238,355.7865,90033.0
2023-01-09 09:30:00,364.0,364.92,362.39,364.41,77073.0,356.7764,357.6782,355.1984,357.1783,77073.0
2023-01-09 09:40:00,364.15,364.97,363.98,364.3,26360.0,356.9235,357.7272,356.7568,357.0705,26360.0
2023-01-09 09:50:00,364.3,364.45,362.27,362.41,36588.0,357.0705,357.2175,355.0808,355.218,36588.0
2023-01-09 10:00:00,362.48,362.48,361.0,361.04,23630.0,355.2866,355.2866,353.836,353.8752,23630.0
2023-01-09 10:10:00,361.22,362.37,361.11,361.86,32967.0,354.0516,355.1788,353.9438,354.6789,32967.0
2023-01-09 10:20:00,361.87,362.16,360.23,360.61,20460.0,354.6887,354.973,353.0813,353.4537,20460.0
2023-01-09 10:30:00,360.66,361.71,360.55,361.3,19995.0,353.5027,354.5319,353.3949,354.13,19995.0
2023-01-09 10:40:00,361.26,361.41,360.32,360.64,15676.0,354.0908,354.2378,353.1695,353.4831,15676.0
2023-01-09 10:50:00,360.64,361.05,360.15,360.27,21703.0,353.4831,353.885,353.0029,353.1205,21703.0
2023-01-09 11:00:00,360.11,360.68,359.87,360.01,17028.0,352.9636,353.5223,352.7284,352.8656,17028.0
2023-01-09 11:10:00,360.09,360.25,358.58,358.63,32138.0,352.944,353.1009,351.464,351.513,32138.0
2023-01-09 11:20:00,358.63,360.2,358.56,359.7,41036.0,351.513,353.0519,351.4444,352.5618,41036.0
2023-01-09 11:30:00,359.74,359.74,358.23,358.37,42278.0,352.601,352.601,351.121,351.2582,42278.0
2023-01-09 11:40:00,358.22,358.29,357.32,357.5,44820.0,351.1112,351.1798,350.229,350.4054,44820.0
2023-01-09 11:50:00,357.53,358.34,357.53,358.25,24848.0,350.4348,351.2288,350.4348,351.1406,24848.0
2023-01-09 12:00:00,358.16,358.21,356.67,357.36,50131.0,351.0523,351.1013,349.5919,350.2682,50131.0
2023-01-09 12:10:00,357.36,357.38,355.97,356.14,27303.0,350.2682,350.2878,348.9058,349.0724,27303.0
2023-01-09 12:20:00,356.06,356.07,354.66,355.01,40467.0,348.994,349.0038,347.6218,347.9649,40467.0
2023-01-09 12:30:00,355.14,355.14,354.01,354.06,29851.0,348.0923,348.0923,346.9847,347.0337,29851.0
2023-01-09 12:40:00,354.06,354.57,353.81,354.5,20355.0,347.0337,347.5336,346.7887,347.465,20355.0
2023-01-09 12:50:00,354.49,354.69,354.02,354.13,23137.0,347.4552,347.6512,346.9945,347.1023,23137.0
2023-01-09 13:00:00,354.19,354.19,352.7,352.71,29054.0,347.1611,347.1611,345.7007,345.7105,29054.0
2023-01-09 13:10:00,352.74,353.36,352.51,353.01,24622.0,345.7399,346.3476,345.5145,346.0045,24622.0
2023-01-09 13:20:00,352.99,353.6,352.53,352.96,28506.0,345.9849,346.5828,345.5341,345.9555,28506.0
2023-01-09 13:30:00,352.81,352.89,351.84,352.1,39034.0,345.8085,345.8869,344.8578,345.1126,39034.0
2023-01-09 13:40:00,352.2,352.2,351.19,351.97,59477.0,345.2106,345.2106,344.2207,344.9852,59477.0
2023-01-09 13:50:00,351.96,352.24,351.51,351.86,26908.0,344.9754,345.2498,344.5343,344.8774,26908.0
2023-01-09 14:00:00,351.91,353.2,351.91,352.61,26696.0,344.9264,346.1908,344.9264,345.6125,26696.0
2023-01-09 14:10:00,352.57,352.92,352.15,352.8,20168.0,345.5733,345.9163,345.1616,345.7987,20168.0
2023-01-09 14:20:00,352.82,353.54,352.82,353.3,35923.0,345.8183,346.524,345.8183,346.2888,35923.0
2023-01-09 14:30:00,353.3,353.3,352.75,352.75,12296.0,346.2888,346.2888,345.7497,345.7497,12296.0
2023-01-09 14:40:00,352.78,353.06,352.38,352.47,20562.0,345.7791,346.0536,345.387,345.4753,20562.0
2023-01-09 14:50:00,352.37,352.37,351.08,351.12,19715.0,345.3772,345.3772,344.1128,344.152,19715.0
2023-01-09 15:00:00,351.18,351.27,350.57,350.66,34843.0,344.2109,344.2991,343.613,343.7012,34843.0
2023-01-09 15:10:00,350.61,350.75,349.33,349.72,47022.0,343.6522,343.7894,342.3976,342.7798,47022.0
2023-01-09 15:20:00,349.67,350.16,349.02,349.2,54537.0,342.7308,343.2111,342.0937,342.2702,54537.0
2023-01-09 15:30:00,349.2,349.55,348.79,349.22,100559.0,342.2702,342.6132,341.8683,342.2898,100559.0
2023-01-09 15:40:00,349.22,349.89,348.81,349.6,102229.0,342.2898,342.9465,341.8879,342.6622,102229.0
2023-01-09 15:50:00,349.69,350.37,349.37,349.83,204032.0,342.7504,343.4169,342.4368,342.8876,204032.0
2023-01-10 09:30:00,349.0,349.12,343.34,346.64,156932.0,342.0741,342.1917,336.5264,339.761,156932.0
2023-01-10 09:40:00,346.26,346.55,345.48,346.25,55069.0,339.3885,339.6727,338.624,339.3787,55069.0
2023-01-10 09:50:00,346.29,347.66,345.94,347.34,61602.0,339.4179,340.7607,339.0748,340.4471,61602.0
2023-01-10 10:00:00,347.48,347.55,344.8,345.61,92433.0,340.5843,340.6529,337.9575,338.7514,92433.0
2023-01-10 10:10:00,345.69,346.85,345.6,345.82,46114.0,338.8298,339.9668,338.7416,338.9572,46114.0
2023-01-10 10:20:00,345.82,346.21,345.16,345.85,39926.0,338.9572,339.3395,338.3103,338.9866,39926.0
2023-01-10 10:30:00,345.85,346.21,345.3,345.86,29021.0,338.9866,339.3395,338.4475,338.9964,29021.0
2023-01-10 10:40:00,346.0,346.63,345.54,346.43,25723.0,339.1337,339.7512,338.6828,339.5551,25723.0
2023-01-10 10:50:00,346.43,348.53,346.43,348.4,47070.0,339.5551,341.6134,339.5551,341.486,47070.0
2023-01-10 11:00:00,348.26,348.62,347.58,348.38,19707.0,341.3488,341.7017,340.6823,341.4664,19707.0
2023-01-10 11:10:00,348.2,348.2,347.57,348.11,20617.0,341.29,341.29,340.6725,341.2018,20617.0
2023-01-10 11:20:00,347.96,348.37,347.69,348.21,23112.0,341.0548,341.4566,340.7901,341.2998,23112.0
2023-01-10 11:30:00,348.01,348.2,347.0,347.09,16165.0,341.1038,341.29,340.1138,340.202,16165.0
2023-01-10 11:40:00,347.1,347.28,346.23,346.74,20969.0,340.2118,340.3883,339.3591,339.859,20969.0
2023-01-10 11:50:00,346.72,347.4,346.45,347.12,15535.0,339.8394,340.5059,339.5747,340.2314,15535.0
2023-01-10 12:00:00,347.13,347.57,346.61,347.36,17681.0,340.2412,340.6725,339.7316,340.4667,17681.0
2023-01-10 12:10:00,347.5,348.12,347.49,347.83,40379.0,340.6039,341.2116,340.5941,340.9273,40379.0
2023-01-10 12:20:00,347.84,348.43,347.5,348.04,18326.0,340.9371,341.5154,340.6039,341.1332,18326.0
2023-01-10 12:30:00,348.15,349.29,347.58,349.28,22023.0,341.241,342.3584,340.6823,342.3486,22023.0
2023-01-10 12:40:00,349.17,349.48,348.77,348.95,21239.0,342.2407,342.5446,341.8487,342.0251,21239.0
2023-01-10 12:50:00,348.88,349.19,348.54,349.08,22540.0,341.9565,342.2604,341.6232,342.1525,22540.0
2023-01-10 13:00:00,349.15,349.6,349.15,349.31,10395.0,342.2211,342.6622,342.2211,342.378,10395.0
2023-01-10 13:10:00,349.26,349.34,349.03,349.16,9242.0,342.329,342.4074,342.1035,342.2309,9242.0
2023-01-10 13:20:00,349.2,349.51,349.04,349.4,15034.0,342.2702,342.574,342.1133,342.4662,15034.0
2023-01-10 13:30:00,349.37,350.44,349.37,350.09,26445.0,342.4368,343.4855,342.4368,343.1425,26445.0
2023-01-10 13:40:00,350.18,350.5,350.09,350.26,12283.0,343.2307,343.5444,343.1425,343.3091,12283.0
2023-01-10 13:50:00,350.27,350.38,349.75,350.21,19897.0,343.3189,343.4267,342.8092,343.2601,19897.0
2023-01-10 14:00:00,350.29,350.63,350.0,350.45,25655.0,343.3385,343.6718,343.0543,343.4953,25655.0
2023-01-10 14:10:00,350.52,351.0,350.4,350.94,17788.0,343.564,344.0344,343.4463,343.9756,17788.0
2023-01-10 14:20:00,350.97,351.06,350.51,350.9,20018.0,344.005,344.0932,343.5542,343.9364,20018.0
2023-01-10 14:30:00,350.96,351.67,350.81,351.17,22669.0,343.9952,344.6911,343.8482,344.2011,22669.0
2023-01-10 14:40:00,351.17,351.22,350.71,350.93,24723.0,344.2011,344.2501,343.7502,343.9658,24723.0
2023-01-10 14:50:00,351.03,351.33,350.78,351.03,37825.0,344.0638,344.3579,343.8188,344.0638,37825.0
2023-01-10 15:00:00,351.11,351.54,351.0,351.43,24802.0,344.1422,344.5637,344.0344,344.4559,24802.0
2023-01-10 15:10:00,351.47,351.87,351.28,351.65,23684.0,344.4951,344.8872,344.3089,344.6715,23684.0
2023-01-10 15:20:00,351.76,352.14,351.41,351.72,32275.0,344.7793,345.1518,344.4363,344.7401,32275.0
2023-01-10 15:30:00,351.81,352.07,351.72,351.84,38549.0,344.8284,345.0832,344.7401,344.8578,38549.0
2023-01-10 15:40:00,351.88,352.03,351.71,352.0,59973.0,344.897,345.044,344.7303,345.0146,59973.0
2023-01-10 15:50:00,352.05,353.21,351.97,352.79,169884.0,345.0636,346.2006,344.9852,345.7889,169884.0
2023-01-11 09:30:00,354.34,354.75,351.26,351.39,42290.0,347.3081,347.71,344.2893,344.4167,42290.0
2023-01-11 09:40:00,351.49,352.66,351.0,352.24,32934.0,344.5147,345.6615,344.0344,345.2498,32934.0
2023-01-11 09:50:00,352.24,353.41,352.09,353.28,26512.0,345.2498,346.3966,345.1028,346.2692,26512.0
2023-01-11 10:00:00,353.25,354.22,353.19,354.05,25852.0,346.2398,347.1905,346.181,347.0239,25852.0
2023-01-11 10:10:00,354.18,354.96,354.0,354.37,28271.0,347.1513,347.9158,346.9749,347.3376,28271.0
2023-01-11 10:20:00,354.37,354.69,354.22,354.54,22521.0,347.3376,347.6512,347.1905,347.5042,22521.0
2023-01-11 10:30:00,354.54,355.41,354.28,355.08,31440.0,347.5042,348.3569,347.2493,348.0335,31440.0
2023-01-11 10:40:00,354.99,355.3,354.63,355.24,15175.0,347.9453,348.2491,347.5924,348.1903,15175.0
2023-01-11 10:50:00,355.09,355.24,354.11,354.44,36346.0,348.0433,348.1903,347.0827,347.4062,36346.0
2023-01-11 11:00:00,354.36,354.36,353.47,353.54,18360.0,347.3278,347.3278,346.4554,346.524,18360.0
2023-01-11 11:10:00,353.55,354.97,353.38,354.63,20153.0,346.5338,347.9256,346.3672,347.5924,20153.0
2023-01-11 11:20:00,354.64,354.74,354.14,354.35,12771.0,347.6022,347.7002,347.1121,347.318,12771.0
2023-01-11 11:30:00,354.24,354.61,353.75,354.05,29247.0,347.2101,347.5728,346.7299,347.0239,29247.0
2023-01-11 11:40:00,353.95,354.28,353.87,354.24,14799.0,346.9259,347.2493,346.8475,347.2101,14799.0
2023-01-11 11:50:00,354.18,355.09,354.14,354.6,19276.0,347.1513,348.0433,347.1121,347.563,19276.0
2023-01-11 12:00:00,354.69,354.84,354.34,354.65,7526.0,347.6512,347.7982,347.3081,347.612,7526.0
2023-01-11 12:10:00,354.66,356.15,354.6,356.08,22729.0,347.6218,349.0822,347.563,349.0136,22729.0
2023-01-11 12:20:00,356.05,356.21,355.68,356.13,16381.0,348.9842,349.141,348.6216,349.0626,16381.0
2023-01-11 12:30:00,356.03,356.28,355.76,356.1,20219.0,348.9646,349.2097,348.7,349.0332,20219.0
2023-01-11 12:40:00,356.1,356.46,355.75,355.88,34417.0,349.0332,349.3861,348.6902,348.8176,34417.0
2023-01-11 12:50:00,355.98,356.15,355.77,355.81,18405.0,348.9156,349.0822,348.7098,348.749,18405.0
2023-01-11 13:00:00,355.71,356.17,355.65,356.05,19165.0,348.651,349.1018,348.5922,348.9842,19165.0
2023-01-11 13:10:00,356.09,356.56,356.01,356.02,11850.0,349.0234,349.4841,348.945,348.9548,11850.0
2023-01-11 13:20:00,356.13,357.15,355.97,357.15,22176.0,349.0626,350.0624,348.9058,350.0624,22176.0
2023-01-11 13:30:00,357.1,357.63,356.96,357.58,18404.0,350.0134,350.5329,349.8762,350.4839,18404.0
2023-01-11 13:40:00,357.61,357.92,357.07,357.8,39959.0,350.5133,350.8171,349.984,350.6995,39959.0
2023-01-11 13:50:00,357.92,358.0,357.51,357.92,17192.0,350.8171,350.8955,350.4152,350.8171,17192.0
2023-01-11 14:00:00,358.0,358.25,357.92,358.21,29966.0,350.8955,351.1406,350.8171,351.1013,29966.0
2023-01-11 14:10:00,358.24,359.0,358.16,358.97,22553.0,351.1308,351.8757,351.0523,351.8463,22553.0
2023-01-11 14:20:00,358.92,359.29,358.91,359.17,20147.0,351.7973,352.1599,351.7875,352.0423,20147.0
2023-01-11 14:30:00,359.26,360.03,359.17,360.0,34533.0,352.1305,352.8852,352.0423,352.8558,34533.0
2023-01-11 14:40:00,360.0,360.92,359.99,360.88,29734.0,352.8558,353.7576,352.846,353.7184,29734.0
2023-01-11 14:50:00,360.77,360.92,360.23,360.8,56668.0,353.6105,353.7576,353.0813,353.64,56668.0
2023-01-11 15:00:00,360.86,361.45,360.02,360.12,54227.0,353.6988,354.2771,352.8754,352.9734,54227.0
2023-01-11 15:10:00,360.09,360.73,359.95,360.57,32707.0,352.944,353.5713,352.8068,353.4145,32707.0
2023-01-11 15:20:00,360.56,360.57,359.86,360.0,29199.0,353.4047,353.4145,352.7186,352.8558,29199.0
2023-01-11 15:30:00,360.0,360.35,359.26,359.79,29456.0,352.8558,353.1989,352.1305,352.65,29456.0
2023-01-11 15:40:00,359.75,360.8,359.73,360.73,58091.0,352.6108,353.64,352.5912,353.5713,58091.0
2023-01-11 15:50:00,360.63,361.76,360.27,360.42,178480.0,353.4733,354.5809,353.1205,353.2675,178480.0
2023-01-12 09:30:00,359.25,359.25,353.08,355.5,95917.0,352.1207,352.1207,346.0732,348.4451,95917.0
2023-01-12 09:40:00,355.79,356.84,354.16,354.65,55305.0,348.7294,349.7585,347.1317,347.612,55305.0
2023-01-12 09:50:00,354.76,356.28,353.81,355.7,33055.0,347.7198,349.2097,346.7887,348.6412,33055.0
2023-01-12 10:00:00,356.09,357.47,355.92,356.42,42370.0,349.0234,350.376,348.8568,349.3469,42370.0
2023-01-12 10:10:00,356.63,357.68,356.26,357.37,51035.0,349.5527,350.5819,349.19,350.278,51035.0
2023-01-12 10:20:00,357.49,357.68,356.3,356.93,31166.0,350.3956,350.5819,349.2293,349.8468,31166.0
2023-01-12 10:30:00,356.9,358.76,356.88,358.51,37488.0,349.8173,351.6404,349.7977,351.3954,37488.0
2023-01-12 10:40:00,358.9,358.9,356.53,356.73,16354.0,351.7777,351.7777,349.4547,349.6507,16354.0
2023-01-12 10:50:00,356.73,357.39,356.2,356.85,22696.0,349.6507,350.2976,349.1312,349.7683,22696.0
2023-01-12 11:00:00,356.75,357.84,356.55,357.69,52882.0,349.6703,350.7387,349.4743,350.5917,52882.0
2023-01-12 11:10:00,357.56,358.11,357.23,357.23,15669.0,350.4642,351.0033,350.1408,350.1408,15669.0
2023-01-12 11:20:00,357.31,357.33,356.5,357.13,14166.0,350.2192,350.2388,349.4253,350.0428,14166.0
2023-01-12 11:30:00,356.99,357.14,356.37,356.7,12759.0,349.9056,350.0526,349.2979,349.6213,12759.0
2023-01-12 11:40:00,356.85,357.17,356.65,356.78,13115.0,349.7683,350.082,349.5723,349.6997,13115.0
2023-01-12 11:50:00,356.96,357.72,356.82,357.56,11936.0,349.8762,350.6211,349.7389,350.4642,11936.0
2023-01-12 12:00:00,357.57,358.06,357.4,357.92,17237.0,350.4741,350.9543,350.3074,350.8171,17237.0
2023-01-12 12:10:00,357.98,358.71,357.75,358.61,16386.0,350.8759,351.5914,350.6505,351.4934,16386.0
2023-01-12 12:20:00,358.67,359.1,358.29,359.1,13526.0,351.5522,351.9737,351.1798,351.9737,13526.0
2023-01-12 12:30:00,358.99,359.5,358.77,359.12,14162.0,351.8659,352.3657,351.6502,351.9933,14162.0
2023-01-12 12:40:00,359.25,359.25,358.84,358.84,9076.0,352.1207,352.1207,351.7188,351.7188,9076.0
2023-01-12 12:50:00,358.7,359.57,358.66,359.48,13626.0,351.5816,352.4344,351.5424,352.3461,13626.0
2023-01-12 13:00:00,359.5,360.09,359.33,360.09,13618.0,352.3657,352.944,352.1991,352.944,13618.0
2023-01-12 13:10:00,359.98,360.35,359.71,359.96,89446.0,352.8362,353.1989,352.5716,352.8166,89446.0
2023-01-12 13:20:00,360.01,360.5,358.76,358.76,32772.0,352.8656,353.3459,351.6404,351.6404,32772.0
2023-01-12 13:30:00,358.69,359.04,358.34,358.61,9164.0,351.5718,351.9149,351.2288,351.4934,9164.0
2023-01-12 13:40:00,358.8,359.06,357.27,357.65,39128.0,351.6796,351.9345,350.18,350.5525,39128.0
2023-01-12 13:50:00,357.68,359.31,357.41,358.73,30450.0,350.5819,352.1795,350.3172,351.611,30450.0
2023-01-12 14:00:00,358.71,358.82,358.41,358.59,14102.0,351.5914,351.6992,351.2974,351.4738,14102.0
2023-01-12 14:10:00,358.48,358.7,358.2,358.38,9768.0,351.366,351.5816,351.0915,351.268,9768.0
2023-01-12 14:20:00,358.33,358.5,357.68,358.18,17294.0,351.219,351.3856,350.5819,351.0719,17294.0
2023-01-12 14:30:00,358.18,358.63,358.03,358.28,17901.0,351.0719,351.513,350.9249,351.17,17901.0
2023-01-12 14:40:00,358.3,358.41,357.91,358.09,12911.0,351.1896,351.2974,350.8073,350.9837,12911.0
2023-01-12 14:50:00,358.07,358.41,357.37,358.19,32957.0,350.9641,351.2974,350.278,351.0817,32957.0
2023-01-12 15:00:00,358.26,358.8,357.96,357.97,14495.0,351.1504,351.6796,350.8563,350.8661,14495.0
2023-01-12 15:10:00,357.94,358.2,357.76,358.19,19970.0,350.8367,351.0915,350.6603,351.0817,19970.0
2023-01-12 15:20:00,358.12,358.41,357.4,357.99,19821.0,351.0131,351.2974,350.3074,350.8857,19821.0
2023-01-12 15:30:00,357.9,358.82,357.82,358.63,25915.0,350.7975,351.6992,350.7191,351.513,25915.0
2023-01-12 15:40:00,358.63,358.73,358.15,358.24,39026.0,351.513,351.611,351.0425,351.1308,39026.0
2023-01-12 15:50:00,358.26,359.33,358.26,359.06,90034.0,351.1504,352.1991,351.1504,351.9345,90034.0
2023-01-13 09:30:00,359.57,360.81,358.64,358.9,53487.0,352.4344,353.6498,351.5228,351.7777,53487.0
2023-01-13 09:40:00,359.25,360.73,359.08,360.64,29005.0,352.1207,353.5713,351.9541,353.4831,29005.0
2023-01-13 09:50:00,360.66,362.65,360.65,362.03,51547.0,353.5027,355.4532,353.4929,354.8455,51547.0
2023-01-13 10:00:00,361.81,362.84,361.61,361.96,20942.0,354.6299,355.6395,354.4339,354.7769,20942.0
2023-01-13 10:10:00,361.86,361.97,360.86,361.73,27294.0,354.6789,354.7867,353.6988,354.5515,27294.0
2023-01-13 10:20:00,361.62,362.16,361.23,362.09,25393.0,354.4437,354.973,354.0614,354.9044,25393.0
2023-01-13 10:30:00,362.11,362.74,361.63,361.63,23539.0,354.924,355.5415,354.4535,354.4535,23539.0
2023-01-13 10:40:00,361.57,362.83,361.54,362.8,16605.0,354.3947,355.6297,354.3653,355.6003,16605.0
2023-01-13 10:50:00,362.84,362.84,362.15,362.36,19522.0,355.6395,355.6395,354.9632,355.169,19522.0
2023-01-13 11:00:00,362.48,363.28,362.29,362.54,21696.0,355.2866,356.0707,355.1004,355.3454,21696.0
2023-01-13 11:10:00,362.48,362.65,362.05,362.65,19083.0,355.2866,355.4532,354.8651,355.4532,19083.0
2023-01-13 11:20:00,362.52,362.74,361.88,361.88,21812.0,355.3258,355.5415,354.6985,354.6985,21812.0
2023-01-13 11:30:00,361.77,362.0,360.94,361.0,24938.0,354.5907,354.8161,353.7772,353.836,24938.0
2023-01-13 11:40:00,360.95,361.23,360.56,361.04,12632.0,353.787,354.0614,353.4047,353.8752,12632.0
2023-01-13 11:50:00,361.05,361.44,360.89,361.18,17438.0,353.885,354.2673,353.7282,354.0124,17438.0
2023-01-13 12:00:00,361.2,361.96,361.01,361.96,14503.0,354.032,354.7769,353.8458,354.7769,14503.0
2023-01-13 12:10:00,361.91,362.79,361.8,362.42,24603.0,354.7279,355.5905,354.6201,355.2278,24603.0
2023-01-13 12:20:00,362.52,363.31,362.41,362.99,25923.0,355.3258,356.1001,355.218,355.7865,25923.0
2023-01-13 12:30:00,363.07,363.12,362.23,362.42,18914.0,355.8649,355.9139,355.0416,355.2278,18914.0
2023-01-13 12:40:00,362.41,362.43,361.77,361.83,9150.0,355.218,355.2376,354.5907,354.6495,9150.0
2023-01-13 12:50:00,361.84,361.84,361.16,361.23,19864.0,354.6593,354.6593,353.9928,354.0614,19864.0
2023-01-13 13:00:00,361.28,361.3,360.28,360.28,13404.0,354.1104,354.13,353.1303,353.1303,13404.0
2023-01-13 13:10:00,360.25,360.57,360.13,360.3,9204.0,353.1009,353.4145,352.9832,353.1499,9204.0
2023-01-13 13:20:00,360.22,360.34,359.88,360.05,9034.0,353.0715,353.1891,352.7382,352.9048,9034.0
2023-01-13 13:30:00,360.0,360.55,359.84,360.48,8458.0,352.8558,353.3949,352.699,353.3263,8458.0
2023-01-13 13:40:00,360.55,361.17,360.54,361.04,9077.0,353.3949,354.0026,353.3851,353.8752,9077.0
2023-01-13 13:50:00,361.1,361.14,360.45,360.52,9186.0,353.934,353.9732,353.2969,353.3655,9186.0
2023-01-13 14:00:00,360.62,361.01,360.28,360.48,8991.0,353.4635,353.8458,353.1303,353.3263,8991.0
2023-01-13 14:10:00,360.52,360.81,360.21,360.21,15218.0,353.3655,353.6498,353.0617,353.0617,15218.0
2023-01-13 14:20:00,360.36,360.47,360.18,360.31,7931.0,353.2087,353.3165,353.0323,353.1597,7931.0
2023-01-13 14:30:00,360.31,360.81,359.97,360.8,14726.0,353.1597,353.6498,352.8264,353.64,14726.0
2023-01-13 14:40:00,360.8,361.27,360.67,361.23,26142.0,353.64,354.1006,353.5125,354.0614,26142.0
2023-01-13 14:50:00,361.21,361.22,360.83,360.93,15078.0,354.0418,354.0516,353.6694,353.7674,15078.0
2023-01-13 15:00:00,360.93,361.55,360.88,361.38,14810.0,353.7674,354.3751,353.7184,354.2084,14810.0
2023-01-13 15:10:00,361.38,361.84,361.0,361.84,12546.0,354.2084,354.6593,353.836,354.6593,12546.0
2023-01-13 15:20:00,361.88,361.89,360.99,361.05,22002.0,354.6985,354.7083,353.8262,353.885,22002.0
2023-01-13 15:30:00,361.05,362.38,361.0,362.38,32137.0,353.885,355.1886,353.836,355.1886,32137.0
2023-01-13 15:40:00,362.46,362.48,361.97,362.48,28897.0,355.267,355.2866,354.7867,355.2866,28897.0
2023-01-13 15:50:00,362.44,362.67,361.61,361.61,116821.0,355.2474,355.4728,354.4339,354.4339,116821.0
2023-01-17 09:30:00,361.62,362.0,358.43,359.65,118669.0,354.4437,354.8161,351.317,352.5128,118669.0
2023-01-17 09:40:00,359.71,361.49,359.63,361.15,28390.0,352.5716,354.3163,352.4932,353.983,28390.0
2023-01-17 09:50:00,360.99,361.15,359.61,359.7,61742.0,353.8262,353.983,352.4736,352.5618,61742.0
2023-01-17 10:00:00,359.84,360.91,359.43,360.16,32281.0,352.699,353.7478,352.2971,353.0127,32281.0
2023-01-17 10:10:00,360.22,360.22,358.29,358.51,33008.0,353.0715,353.0715,351.1798,351.3954,33008.0
2023-01-17 10:20:00,358.5,359.06,357.57,358.7,34302.0,351.3856,351.9345,350.4741,351.5816,34302.0
2023-01-17 10:30:00,358.82,359.05,358.36,359.01,12162.0,351.6992,351.9247,351.2484,351.8855,12162.0
2023-01-17 10:40:00,359.01,359.73,358.49,359.3,34067.0,351.8855,352.5912,351.3758,352.1697,34067.0
2023-01-17 10:50:00,359.28,359.28,358.75,358.83,39782.0,352.1501,352.1501,351.6306,351.709,39782.0
2023-01-17 11:00:00,358.88,360.4,358.85,360.37,22995.0,351.7581,353.2479,351.7286,353.2185,22995.0
2023-01-17 11:10:00,360.4,360.54,358.79,359.08,25318.0,353.2479,353.3851,351.6698,351.9541,25318.0
2023-01-17 11:20:00,359.14,360.04,359.0,359.79,11948.0,352.0129,352.895,351.8757,352.65,11948.0
2023-01-17 11:30:00,359.7,360.39,359.59,359.99,10268.0,352.5618,353.2381,352.454,352.846,10268.0
2023-01-17 11:40:00,360.23,360.72,360.12,360.57,11318.0,353.0813,353.5615,352.9734,353.4145,11318.0
2023-01-17 11:50:00,360.49,360.68,360.09,360.43,17978.0,353.3361,353.5223,352.944,353.2773,17978.0
2023-01-17 12:00:00,360.49,361.0,360.27,360.28,9987.0,353.3361,353.836,353.1205,353.1303,9987.0
2023-01-17 12:10:00,360.41,360.44,359.76,359.84,6990.0,353.2577,353.2871,352.6206,352.699,6990.0
2023-01-17 12:20:00,359.84,359.91,359.33,359.41,8872.0,352.699,352.7676,352.1991,352.2775,8872.0
2023-01-17 12:30:00,359.34,359.77,359.26,359.38,5627.0,352.2089,352.6304,352.1305,352.2481,5627.0
2023-01-17 12:40:00,359.42,359.58,358.91,359.55,34598.0,352.2873,352.4442,351.7875,352.4148,34598.0
2023-01-17 12:50:00,359.45,359.77,359.1,359.3,7392.0,352.3167,352.6304,351.9737,352.1697,7392.0
2023-01-17 13:00:00,359.3,359.73,359.22,359.26,22750.0,352.1697,352.5912,352.0913,352.1305,22750.0
2023-01-17 13:10:00,359.24,359.6,358.76,359.38,27094.0,352.1109,352.4638,351.6404,352.2481,27094.0
2023-01-17 13:20:00,359.58,359.81,359.3,359.73,12014.0,352.4442,352.6696,352.1697,352.5912,12014.0
2023-01-17 13:30:00,359.73,360.0,359.5,360.0,9827.0,352.5912,352.8558,352.3657,352.8558,9827.0
2023-01-17 13:40:00,360.06,360.27,359.91,360.11,12859.0,352.9146,353.1205,352.7676,352.9636,12859.0
2023-01-17 13:50:00,360.12,360.29,359.34,359.44,17975.0,352.9734,353.1401,352.2089,352.3069,17975.0
2023-01-17 14:00:00,359.41,360.13,359.41,360.05,14883.0,352.2775,352.9832,352.2775,352.9048,14883.0
2023-01-17 14:10:00,359.94,360.24,358.87,359.79,47520.0,352.797,353.0911,351.7483,352.65,47520.0
2023-01-17 14:20:00,359.52,360.18,359.38,359.85,14156.0,352.3854,353.0323,352.2481,352.7088,14156.0
2023-01-17 14:30:00,359.92,360.5,359.87,360.33,20863.0,352.7774,353.3459,352.7284,353.1793,20863.0
2023-01-17 14:40:00,360.33,360.49,359.91,360.02,11035.0,353.1793,353.3361,352.7676,352.8754,11035.0
2023-01-17 14:50:00,360.0,360.0,359.33,359.35,19343.0,352.8558,352.8558,352.1991,352.2187,19343.0
2023-01-17 15:00:00,359.46,359.7,358.96,358.97,12949.0,352.3265,352.5618,351.8365,351.8463,12949.0
2023-01-17 15:10:00,358.83,359.2,358.45,358.67,17560.0,351.709,352.0717,351.3366,351.5522,17560.0
2023-01-17 15:20:00,358.57,358.61,358.16,358.25,17687.0,351.4542,351.4934,351.0523,351.1406,17687.0
2023-01-17 15:30:00,358.3,358.54,357.8,358.12,32808.0,351.1896,351.4248,350.6995,351.0131,32808.0
2023-01-17 15:40:00,358.16,358.16,357.1,357.25,83467.0,351.0523,351.0523,350.0134,350.1604,83467.0
2023-01-17 15:50:00,357.18,358.02,356.55,357.8,154936.0,350.0918,350.9151,349.4743,350.6995,154936.0
2023-01-18 09:30:00,356.32,357.73,355.89,356.4,55681.0,349.2489,350.6309,348.8274,349.3273,55681.0
2023-01-18 09:40:00,356.52,358.43,356.47,358.43,31940.0,349.4449,351.317,349.3959,351.317,31940.0
2023-01-18 09:50:00,358.26,358.45,357.65,357.76,59979.0,351.1504,351.3366,350.5525,350.6603,59979.0
2023-01-18 10:00:00,357.71,358.99,357.56,358.8,30194.0,350.6113,351.8659,350.4642,351.6796,30194.0
2023-01-18 10:10:00,358.82,359.0,357.07,357.44,45635.0,351.6992,351.8757,349.984,350.3466,45635.0
2023-01-18 10:20:00,357.34,357.55,357.08,357.09,19110.0,350.2486,350.4544,349.9938,350.0036,19110.0
2023-01-18 10:30:00,356.85,357.07,355.01,355.63,34309.0,349.7683,349.984,347.9649,348.5725,34309.0
2023-01-18 10:40:00,355.76,356.25,355.13,355.13,25410.0,348.7,349.1802,348.0825,348.0825,25410.0
2023-01-18 10:50:00,355.13,355.23,354.33,354.71,30807.0,348.0825,348.1805,347.2983,347.6708,30807.0
2023-01-18 11:00:00,354.81,355.47,354.42,355.05,25175.0,347.7688,348.4157,347.3866,348.0041,25175.0
2023-01-18 11:10:00,355.23,355.34,354.86,355.0,20487.0,348.1805,348.2883,347.8178,347.9551,20487.0
2023-01-18 11:20:00,355.0,355.43,354.45,355.43,17791.0,347.9551,348.3765,347.416,348.3765,17791.0
2023-01-18 11:30:00,355.36,355.37,354.68,355.05,31107.0,348.3079,348.3177,347.6414,348.0041,31107.0
2023-01-18 11:40:00,355.1,355.45,354.78,355.05,16066.0,348.0531,348.3961,347.7394,348.0041,16066.0
2023-01-18 11:50:00,354.97,355.65,354.06,355.54,28181.0,347.9256,348.5922,347.0337,348.4843,28181.0
2023-01-18 12:00:00,355.53,355.54,354.53,354.63,16027.0,348.4745,348.4843,347.4944,347.5924,16027.0
2023-01-18 12:10:00,354.53,355.02,354.53,354.73,17708.0,347.4944,347.9747,347.4944,347.6904,17708.0
2023-01-18 12:20:00,354.77,354.93,354.5,354.73,25362.0,347.7296,347.8864,347.465,347.6904,25362.0
2023-01-18 12:30:00,354.69,355.5,354.69,355.2,11751.0,347.6512,348.4451,347.6512,348.1511,11751.0
2023-01-18 12:40:00,355.17,355.71,355.17,355.32,11950.0,348.1217,348.651,348.1217,348.2687,11950.0
2023-01-18 12:50:00,355.32,355.32,354.2,354.35,14626.0,348.2687,348.2687,347.1709,347.318,14626.0
2023-01-18 13:00:00,354.21,354.52,353.86,353.99,18096.0,347.1807,347.4846,346.8377,346.9651,18096.0
2023-01-18 13:10:00,353.89,353.93,353.22,353.62,58946.0,346.8671,346.9063,346.2104,346.6024,58946.0
2023-01-18 13:20:00,353.59,353.77,353.02,353.1,16784.0,346.573,346.7495,346.0143,346.0928,16784.0
2023-01-18 13:30:00,353.09,353.15,352.29,352.8,18149.0,346.083,346.1418,345.2988,345.7987,18149.0
2023-01-18 13:40:00,352.79,353.09,352.55,352.69,39945.0,345.7889,346.083,345.5537,345.6909,39945.0
2023-01-18 13:50:00,352.69,353.78,352.69,353.05,15948.0,345.6909,346.7593,345.6909,346.0437,15948.0
2023-01-18 14:00:00,352.98,353.52,352.95,353.08,21044.0,345.9751,346.5044,345.9457,346.0732,21044.0
2023-01-18 14:10:00,353.14,353.57,352.95,353.07,21468.0,346.132,346.5534,345.9457,346.0634,21468.0
2023-01-18 14:20:00,353.16,353.59,353.08,353.15,13755.0,346.1516,346.573,346.0732,346.1418,13755.0
2023-01-18 14:30:00,353.15,353.64,353.02,353.09,17919.0,346.1418,346.622,346.0143,346.083,17919.0
2023-01-18 14:40:00,353.13,353.55,353.0,353.19,17659.0,346.1222,346.5338,345.9947,346.181,17659.0
2023-01-18 14:50:00,353.22,353.59,353.0,353.49,16866.0,346.2104,346.573,345.9947,346.475,16866.0
2023-01-18 15:00:00,353.32,353.59,352.83,353.1,14043.0,346.3084,346.573,345.8281,346.0928,14043.0
2023-01-18 15:10:00,353.08,353.53,352.99,353.11,21992.0,346.0732,346.5142,345.9849,346.1026,21992.0
2023-01-18 15:20:00,353.11,353.48,353.02,353.17,22329.0,346.1026,346.4652,346.0143,346.1614,22329.0
2023-01-18 15:30:00,353.07,353.16,352.39,352.57,32708.0,346.0634,346.1516,345.3968,345.5733,32708.0
2023-01-18 15:40:00,352.46,352.58,352.09,352.38,62711.0,345.4655,345.5831,345.1028,345.387,62711.0
2023-01-18 15:50:00,352.3,352.7,351.58,351.88,205175.0,345.3086,345.7007,344.6029,344.897,205175.0
2023-01-19 09:30:00,352.37,355.8,352.36,354.61,115421.0,345.3772,348.7392,345.3674,347.5728,115421.0
2023-01-19 09:40:00,354.33,355.0,353.91,355.0,41522.0,347.2983,347.9551,346.8867,347.9551,41522.0
2023-01-19 09:50:00,354.86,355.74,353.06,353.48,46228.0,347.8178,348.6804,346.0536,346.4652,46228.0
2023-01-19 10:00:00,353.5,353.71,352.1,352.44,58947.0,346.4848,346.6907,345.1126,345.4459,58947.0
2023-01-19 10:10:00,352.38,352.6,351.43,352.17,24762.0,345.387,345.6027,344.4559,345.1812,24762.0
2023-01-19 10:20:00,352.05,352.66,351.51,351.64,28657.0,345.0636,345.6615,344.5343,344.6617,28657.0
2023-01-19 10:30:00,351.59,351.89,351.09,351.23,35200.0,344.6127,344.9068,344.1226,344.2599,35200.0
2023-01-19 10:40:00,351.33,352.96,351.32,352.96,18916.0,344.3579,345.9555,344.3481,345.9555,18916.0
2023-01-19 10:50:00,352.93,352.96,351.61,351.9,27336.0,345.9261,345.9555,344.6323,344.9166,27336.0
2023-01-19 11:00:00,351.9,352.27,351.64,352.06,28155.0,344.9166,345.2792,344.6617,345.0734,28155.0
2023-01-19 11:10:00,352.07,352.52,351.77,352.08,28998.0,345.0832,345.5243,344.7892,345.093,28998.0
2023-01-19 11:20:00,352.13,352.35,351.46,351.98,23413.0,345.142,345.3576,344.4853,344.995,23413.0
2023-01-19 11:30:00,351.82,352.0,351.27,351.66,20374.0,344.8382,345.0146,344.2991,344.6813,20374.0
2023-01-19 11:40:00,351.66,352.12,351.23,352.12,28461.0,344.6813,345.1322,344.2599,345.1322,28461.0
2023-01-19 11:50:00,352.12,352.17,351.36,351.53,37043.0,345.1322,345.1812,344.3873,344.5539,37043.0
2023-01-19 12:00:00,351.53,352.32,351.53,351.68,33373.0,344.5539,345.3282,344.5539,344.7009,33373.0
2023-01-19 12:10:00,351.71,351.8,351.36,351.53,34492.0,344.7303,344.8186,344.3873,344.5539,34492.0
2023-01-19 12:20:00,351.58,351.94,351.49,351.7,11836.0,344.6029,344.9558,344.5147,344.7205,11836.0
2023-01-19 12:30:00,351.62,351.67,351.05,351.17,21149.0,344.6421,344.6911,344.0834,344.2011,21149.0
2023-01-19 12:40:00,351.09,351.24,350.64,350.76,17423.0,344.1226,344.2697,343.6816,343.7992,17423.0
2023-01-19 12:50:00,350.69,351.17,350.42,351.17,18793.0,343.7306,344.2011,343.4659,344.2011,18793.0
2023-01-19 13:00:00,351.29,351.8,351.12,351.31,49394.0,344.3187,344.8186,344.152,344.3383,49394.0
2023-01-19 13:10:00,351.18,351.68,351.1,351.57,22675.0,344.2109,344.7009,344.1324,344.5931,22675.0
2023-01-19 13:20:00,351.68,351.68,350.88,351.2,18592.0,344.7009,344.7009,343.9168,344.2305,18592.0
2023-01-19 13:30:00,351.2,351.63,351.09,351.53,16482.0,344.2305,344.6519,344.1226,344.5539,16482.0
2023-01-19 13:40:00,351.62,351.81,351.17,351.38,26601.0,344.6421,344.8284,344.2011,344.4069,26601.0
2023-01-19 13:50:00,351.39,351.56,351.22,351.38,20747.0,344.4167,344.5833,344.2501,344.4069,20747.0
2023-01-19 14:00:00,351.35,351.62,350.79,351.62,48357.0,344.3775,344.6421,343.8286,344.6421,48357.0
2023-01-19 14:10:00,351.55,352.8,351.4,352.53,27624.0,344.5735,345.7987,344.4265,345.5341,27624.0
2023-01-19 14:20:00,352.53,352.78,352.19,352.65,20027.0,345.5341,345.7791,345.2008,345.6517,20027.0
2023-01-19 14:30:00,352.65,352.88,352.27,352.33,18542.0,345.6517,345.8771,345.2792,345.338,18542.0
2023-01-19 14:40:00,352.45,352.74,352.32,352.7,15776.0,345.4557,345.7399,345.3282,345.7007,15776.0
2023-01-19 14:50:00,352.74,352.76,352.34,352.42,24752.0,345.7399,345.7595,345.3478,345.4263,24752.0
2023-01-19 15:00:00,352.38,352.49,351.88,351.97,23097.0,345.387,345.4949,344.897,344.9852,23097.0
2023-01-19 15:10:00,352.06,352.25,351.92,352.24,13412.0,345.0734,345.2596,344.9362,345.2498,13412.0
2023-01-19 15:20:00,352.24,352.77,352.11,352.36,59717.0,345.2498,345.7693,345.1224,345.3674,59717.0
2023-01-19 15:30:00,352.36,352.73,352.02,352.65,36463.0,345.3674,345.7301,345.0342,345.6517,36463.0
2023-01-19 15:40:00,352.64,353.03,352.27,352.5,61648.0,345.6419,346.0241,345.2792,345.5047,61648.0
2023-01-19 15:50:00,352.34,352.47,350.9,351.26,159752.0,345.3478,345.4753,343.9364,344.2893,159752.0
2023-01-20 09:30:00,347.0,349.07,345.0,346.58,498942.0,340.1138,342.1427,338.1535,339.7021,498942.0
2023-01-20 09:40:00,346.52,347.54,345.84,346.17,127440.0,339.6433,340.6431,338.9768,339.3003,127440.0
2023-01-20 09:50:00,346.62,346.69,344.58,345.12,118917.0,339.7414,339.81,337.7418,338.2711,118917.0
2023-01-20 10:00:00,345.08,346.69,344.73,346.06,98575.0,338.2319,339.81,337.8889,339.1925,98575.0
2023-01-20 10:10:00,346.11,346.89,345.91,346.64,51505.0,339.2415,340.006,339.0454,339.761,51505.0
2023-01-20 10:20:00,346.73,347.89,346.31,347.64,47893.0,339.8492,340.9861,339.4375,340.7411,47893.0
2023-01-20 10:30:00,347.56,347.76,346.68,346.98,45867.0,340.6627,340.8587,339.8002,340.0942,45867.0
2023-01-20 10:40:00,346.88,346.94,345.62,346.08,48720.0,339.9962,340.055,338.7612,339.2121,48720.0
2023-01-20 10:50:00,346.08,346.72,345.88,346.17,41057.0,339.2121,339.8394,339.016,339.3003,41057.0
2023-01-20 11:00:00,346.27,346.5,345.27,345.71,46192.0,339.3983,339.6237,338.4181,338.8494,46192.0
2023-01-20 11:10:00,345.71,346.35,345.35,345.53,47108.0,338.8494,339.4767,338.4966,338.673,47108.0
2023-01-20 11:20:00,345.47,345.56,344.93,345.34,42293.0,338.6142,338.7024,338.0849,338.4868,42293.0
2023-01-20 11:30:00,345.27,346.13,345.04,346.13,56163.0,338.4181,339.2611,338.1927,339.2611,56163.0
2023-01-20 11:40:00,346.04,346.05,344.85,345.0,54121.0,339.1729,339.1827,338.0065,338.1535,54121.0
2023-01-20 11:50:00,345.0,345.15,343.78,343.95,81912.0,338.1535,338.3005,336.9577,337.1243,81912.0
2023-01-20 12:00:00,344.05,344.4,344.0,344.18,38709.0,337.2224,337.5654,337.1733,337.3498,38709.0
2023-01-20 12:10:00,344.23,344.25,343.05,343.37,68699.0,337.3988,337.4184,336.2422,336.5558,68699.0
2023-01-20 12:20:00,343.37,343.66,343.16,343.33,58649.0,336.5558,336.8401,336.35,336.5166,58649.0
2023-01-20 12:30:00,343.27,343.44,342.75,343.03,83873.0,336.4578,336.6245,335.9482,336.2226,83873.0
2023-01-20 12:40:00,342.98,343.11,342.32,342.82,68052.0,336.1736,336.301,335.5267,336.0168,68052.0
2023-01-20 12:50:00,342.82,343.24,342.7,342.78,57849.0,336.0168,336.4284,335.8991,335.9776,57849.0
2023-01-20 13:00:00,342.9,342.94,342.51,342.75,62121.0,336.0952,336.1344,335.7129,335.9482,62121.0
2023-01-20 13:10:00,342.8,342.83,341.66,341.66,104561.0,335.9972,336.0266,334.8798,334.8798,104561.0
2023-01-20 13:20:00,341.63,342.03,341.58,341.99,55549.0,334.8504,335.2424,334.8014,335.2032,55549.0
2023-01-20 13:30:00,341.94,342.48,341.91,342.12,26645.0,335.1542,335.6835,335.1248,335.3307,26645.0
2023-01-20 13:40:00,342.17,342.84,342.09,342.62,47122.0,335.3797,336.0364,335.3012,335.8207,47122.0
2023-01-20 13:50:00,342.71,343.1,342.16,342.18,42445.0,335.9089,336.2912,335.3699,335.3895,42445.0
2023-01-20 14:00:00,342.29,342.97,342.01,342.81,62036.0,335.4973,336.1638,335.2228,336.007,62036.0
2023-01-20 14:10:00,342.83,343.71,342.83,343.71,62609.0,336.0266,336.8891,336.0266,336.8891,62609.0
2023-01-20 14:20:00,343.72,343.92,343.47,343.6,24848.0,336.8989,337.0949,336.6539,336.7813,24848.0
2023-01-20 14:30:00,343.54,344.27,343.48,344.27,48036.0,336.7225,337.438,336.6637,337.438,48036.0
2023-01-20 14:40:00,344.46,344.94,344.26,344.55,60546.0,337.6242,338.0947,337.4282,337.7124,60546.0
2023-01-20 14:50:00,344.5,345.0,344.49,344.93,54730.0,337.6634,338.1535,337.6536,338.0849,54730.0
2023-01-20 15:00:00,344.95,345.96,344.91,345.67,99811.0,338.1045,339.0944,338.0653,338.8102,99811.0
2023-01-20 15:10:00,345.67,346.48,345.6,345.98,74477.0,338.8102,339.6041,338.7416,339.1141,74477.0
2023-01-20 15:20:00,345.93,346.18,345.6,346.06,72056.0,339.065,339.3101,338.7416,339.1925,72056.0
2023-01-20 15:30:00,345.99,346.1,345.63,346.0,56498.0,339.1239,339.2317,338.771,339.1337,56498.0
2023-01-20 15:40:00,346.0,346.01,345.18,345.59,155056.0,339.1337,339.1435,338.3299,338.7318,155056.0
2023-01-20 15:50:00,345.59,346.22,344.8,346.05,435612.0,338.7318,339.3493,337.9575,339.1827,435612.0
2023-01-23 09:30:00,346.61,346.61,342.5,342.74,98125.0,339.7316,339.7316,335.7031,335.9384,98125.0
2023-01-23 09:40:00,342.75,343.73,342.51,342.75,39347.0,335.9482,336.9087,335.7129,335.9482,39347.0
2023-01-23 09:50:00,342.94,343.51,342.56,343.28,29305.0,336.1344,336.6931,335.7619,336.4676,29305.0
2023-01-23 10:00:00,343.13,343.91,343.0,343.58,44900.0,336.3206,337.0851,336.1932,336.7617,44900.0
2023-01-23 10:10:00,343.59,345.6,343.4,345.56,31620.0,336.7715,338.7416,336.5853,338.7024,31620.0
2023-01-23 10:20:00,345.45,346.11,345.25,345.63,35861.0,338.5946,339.2415,338.3985,338.771,35861.0
2023-01-23 10:30:00,345.57,345.8,344.52,344.52,27176.0,338.7122,338.9376,337.683,337.683,27176.0
2023-01-23 10:40:00,344.5,344.62,344.08,344.17,45802.0,337.6634,337.781,337.2518,337.34,45802.0
2023-01-23 10:50:00,344.1,344.45,343.44,343.71,65254.0,337.2714,337.6144,336.6245,336.8891,65254.0
2023-01-23 11:00:00,343.72,344.63,343.59,344.48,66622.0,336.8989,337.7908,336.7715,337.6438,66622.0
2023-01-23 11:10:00,344.49,344.78,343.93,344.73,54150.0,337.6536,337.9379,337.1047,337.8889,54150.0
2023-01-23 11:20:00,344.86,345.02,343.55,343.62,51631.0,338.0163,338.1731,336.7323,336.8009,51631.0
2023-01-23 11:30:00,343.57,343.59,342.69,342.92,42449.0,336.7519,336.7715,335.8893,336.1148,42449.0
2023-01-23 11:40:00,342.96,343.09,342.66,342.85,39001.0,336.154,336.2814,335.8599,336.0462,39001.0
2023-01-23 11:50:00,342.84,342.92,342.19,342.79,30098.0,336.0364,336.1148,335.3993,335.9874,30098.0
2023-01-23 12:00:00,342.87,342.87,341.63,341.72,32436.0,336.0658,336.0658,334.8504,334.9386,32436.0
2023-01-23 12:10:00,341.72,342.06,341.28,341.94,43155.0,334.9386,335.2718,334.5073,335.1542,43155.0
2023-01-23 12:20:00,341.85,342.16,341.62,342.1,24802.0,335.066,335.3699,334.8406,335.3111,24802.0
2023-01-23 12:30:00,342.13,342.14,341.8,341.87,30576.0,335.3405,335.3503,335.017,335.0856,30576.0
2023-01-23 12:40:00,341.94,342.1,341.7,341.89,33821.0,335.1542,335.3111,334.919,335.1052,33821.0
2023-01-23 12:50:00,341.95,342.86,341.89,342.56,76808.0,335.164,336.056,335.1052,335.7619,76808.0
2023-01-23 13:00:00,342.64,343.3,342.27,342.8,39980.0,335.8403,336.4872,335.4777,335.9972,39980.0
2023-01-23 13:10:00,342.79,343.01,342.68,342.88,27393.0,335.9874,336.203,335.8795,336.0756,27393.0
2023-01-23 13:20:00,342.85,343.1,342.55,342.9,38994.0,336.0462,336.2912,335.7521,336.0952,38994.0
2023-01-23 13:30:00,342.95,343.5,342.87,343.45,58876.0,336.1442,336.6833,336.0658,336.6343,58876.0
2023-01-23 13:40:00,343.45,343.51,343.08,343.22,41490.0,336.6343,336.6931,336.2716,336.4088,41490.0
2023-01-23 13:50:00,343.22,343.58,342.9,343.14,33296.0,336.4088,336.7617,336.0952,336.3304,33296.0
2023-01-23 14:00:00,343.1,343.1,342.41,342.54,47365.0,336.2912,336.2912,335.6149,335.7423,47365.0
2023-01-23 14:10:00,342.48,342.53,342.18,342.25,41808.0,335.6835,335.7325,335.3895,335.4581,41808.0
2023-01-23 14:20:00,342.33,342.68,341.97,341.98,34397.0,335.5365,335.8795,335.1836,335.1934,34397.0
2023-01-23 14:30:00,342.02,342.54,341.79,341.79,34026.0,335.2326,335.7423,335.0072,335.0072,34026.0
2023-01-23 14:40:00,341.79,342.14,341.4,341.47,56578.0,335.0072,335.3503,334.6249,334.6936,56578.0
2023-01-23 14:50:00,341.41,341.47,340.84,341.25,40656.0,334.6347,334.6936,334.0761,334.4779,40656.0
2023-01-23 15:00:00,341.23,341.34,340.87,341.0,38325.0,334.4583,334.5661,334.1055,334.2329,38325.0
2023-01-23 15:10:00,341.0,341.77,340.89,341.15,35831.0,334.2329,334.9876,334.1251,334.3799,35831.0
2023-01-23 15:20:00,341.04,341.43,340.62,340.62,48305.0,334.2721,334.6543,333.8604,333.8604,48305.0
2023-01-23 15:30:00,340.69,340.89,340.22,340.61,68429.0,333.929,334.1251,333.4684,333.8506,68429.0
2023-01-23 15:40:00,340.61,341.42,340.41,340.99,113514.0,333.8506,334.6445,333.6546,334.2231,113514.0
2023-01-23 15:50:00,341.21,342.42,341.12,342.21,323893.0,334.4387,335.6247,334.3505,335.4189,323893.0
2023-01-24 09:30:00,384.44,384.44,302.14,342.75,103848.0,376.8108,376.8108,296.1441,335.9482,103848.0
2023-01-24 09:40:00,342.99,346.48,342.6,345.81,80152.0,336.1834,339.6041,335.8011,338.9474,80152.0
2023-01-24 09:50:00,345.37,346.3,343.57,344.92,60293.0,338.5162,339.4277,336.7519,338.0751,60293.0
2023-01-24 10:00:00,344.71,344.93,342.31,342.54,78429.0,337.8693,338.0849,335.5169,335.7423,78429.0
2023-01-24 10:10:00,342.49,343.29,341.63,343.03,64728.0,335.6933,336.4774,334.8504,336.2226,64728.0
2023-01-24 10:20:00,343.1,343.74,342.0,342.07,34635.0,336.2912,336.9185,335.213,335.2816,34635.0
2023-01-24 10:30:00,342.04,342.35,341.39,341.85,37228.0,335.2522,335.5561,334.6151,335.066,37228.0
2023-01-24 10:40:00,341.92,342.36,341.36,342.16,51521.0,335.1346,335.5659,334.5857,335.3699,51521.0
2023-01-24 10:50:00,342.13,342.74,342.04,342.04,33986.0,335.3405,335.9384,335.2522,335.2522,33986.0
2023-01-24 11:00:00,342.04,342.79,341.59,342.44,23693.0,335.2522,335.9874,334.8112,335.6443,23693.0
2023-01-24 11:10:00,342.5,342.72,342.0,342.03,18169.0,335.7031,335.9187,335.213,335.2424,18169.0
2023-01-24 11:20:00,342.02,343.12,342.01,342.9,19679.0,335.2326,336.3108,335.2228,336.0952,19679.0
2023-01-24 11:30:00,342.81,343.35,342.81,342.81,15798.0,336.007,336.5362,336.007,336.007,15798.0
2023-01-24 11:40:00,342.84,343.5,342.84,343.11,14880.0,336.0364,336.6833,336.0364,336.301,14880.0
2023-01-24 11:50:00,343.06,343.45,342.85,343.45,17087.0,336.252,336.6343,336.0462,336.6343,17087.0
2023-01-24 12:00:00,343.55,343.91,343.39,343.59,17152.0,336.7323,337.0851,336.5755,336.7715,17152.0
2023-01-24 12:10:00,343.59,343.72,343.32,343.38,16429.0,336.7715,336.8989,336.5068,336.5656,16429.0
2023-01-24 12:20:00,343.44,343.49,342.81,343.05,15308.0,336.6245,336.6735,336.007,336.2422,15308.0
2023-01-24 12:30:00,342.97,343.7,342.87,343.66,19414.0,336.1638,336.8793,336.0658,336.8401,19414.0
2023-01-24 12:40:00,343.66,343.66,343.33,343.62,17994.0,336.8401,336.8401,336.5166,336.8009,17994.0
2023-01-24 12:50:00,343.66,344.08,343.32,344.02,14891.0,336.8401,337.2518,336.5068,337.1929,14891.0
2023-01-24 13:00:00,344.0,344.44,343.79,344.26,15443.0,337.1733,337.6046,336.9675,337.4282,15443.0
2023-01-24 13:10:00,344.23,345.2,344.23,345.0,13087.0,337.3988,338.3495,337.3988,338.1535,13087.0
2023-01-24 13:20:00,344.91,345.17,344.55,345.17,18335.0,338.0653,338.3201,337.7124,338.3201,18335.0
2023-01-24 13:30:00,345.17,345.2,344.81,345.16,19340.0,338.3201,338.3495,337.9673,338.3103,19340.0
2023-01-24 13:40:00,345.17,345.44,344.9,344.93,13548.0,338.3201,338.5848,338.0555,338.0849,13548.0
2023-01-24 13:50:00,344.95,345.08,344.59,344.59,17792.0,338.1045,338.2319,337.7516,337.7516,17792.0
2023-01-24 14:00:00,344.61,345.16,344.43,344.84,16280.0,337.7712,338.3103,337.5948,337.9967,16280.0
2023-01-24 14:10:00,344.84,345.59,344.82,345.5,16187.0,337.9967,338.7318,337.9771,338.6436,16187.0
2023-01-24 14:20:00,345.43,345.86,345.35,345.72,14396.0,338.575,338.9964,338.4966,338.8592,14396.0
2023-01-24 14:30:00,345.71,346.04,345.64,345.78,13397.0,338.8494,339.1729,338.7808,338.918,13397.0
2023-01-24 14:40:00,345.8,346.19,345.76,346.05,12833.0,338.9376,339.3199,338.8984,339.1827,12833.0
2023-01-24 14:50:00,345.91,345.99,345.73,345.77,11994.0,339.0454,339.1239,338.869,338.9082,11994.0
2023-01-24 15:00:00,345.77,345.83,345.04,345.83,28504.0,338.9082,338.967,338.1927,338.967,28504.0
2023-01-24 15:10:00,345.8,345.99,345.41,345.48,21186.0,338.9376,339.1239,338.5554,338.624,21186.0
2023-01-24 15:20:00,345.49,346.0,345.22,345.64,26428.0,338.6338,339.1337,338.3691,338.7808,26428.0
2023-01-24 15:30:00,345.64,345.65,344.84,344.85,24187.0,338.7808,338.7906,337.9967,338.0065,24187.0
2023-01-24 15:40:00,344.82,345.83,344.76,345.49,49920.0,337.9771,338.967,337.9183,338.6338,49920.0
2023-01-24 15:50:00,345.34,346.63,345.34,346.34,140548.0,338.4868,339.7512,338.4868,339.4669,140548.0
2023-01-25 09:30:00,345.55,347.25,345.43,346.09,64215.0,338.6926,340.3588,338.575,339.2219,64215.0
2023-01-25 09:40:00,346.25,346.4,345.1,346.36,40222.0,339.3787,339.5257,338.2515,339.4865,40222.0
2023-01-25 09:50:00,346.29,347.25,345.73,346.94,59280.0,339.4179,340.3588,338.869,340.055,59280.0
2023-01-25 10:00:00,346.9,348.58,346.67,348.22,55337.0,340.0158,341.6625,339.7904,341.3096,55337.0
2023-01-25 10:10:00,348.23,349.09,347.9,348.45,29064.0,341.3194,342.1623,340.996,341.535,29064.0
2023-01-25 10:20:00,348.32,348.84,347.3,347.58,26817.0,341.4076,341.9173,340.4079,340.6823,26817.0
2023-01-25 10:30:00,347.63,348.14,346.03,346.07,46079.0,340.7313,341.2312,339.1631,339.2023,46079.0
2023-01-25 10:40:00,346.15,346.86,345.85,346.18,106567.0,339.2807,339.9766,338.9866,339.3101,106567.0
2023-01-25 10:50:00,346.19,346.45,345.68,346.37,15958.0,339.3199,339.5747,338.82,339.4963,15958.0
2023-01-25 11:00:00,346.37,347.07,345.89,345.95,28919.0,339.4963,340.1824,339.0258,339.0846,28919.0
2023-01-25 11:10:00,345.87,346.46,345.69,346.4,15749.0,339.0062,339.5845,338.8298,339.5257,15749.0
2023-01-25 11:20:00,346.46,346.97,346.33,346.73,13575.0,339.5845,340.0844,339.4571,339.8492,13575.0
2023-01-25 11:30:00,346.59,346.86,345.99,346.4,15545.0,339.7119,339.9766,339.1239,339.5257,15545.0
2023-01-25 11:40:00,346.52,346.52,346.0,346.32,29221.0,339.6433,339.6433,339.1337,339.4473,29221.0
2023-01-25 11:50:00,346.48,347.49,346.44,346.53,23723.0,339.6041,340.5941,339.5649,339.6531,23723.0
2023-01-25 12:00:00,346.5,346.95,346.34,346.91,23973.0,339.6237,340.0648,339.4669,340.0256,23973.0
2023-01-25 12:10:00,346.88,347.37,346.54,346.56,18740.0,339.9962,340.4765,339.6629,339.6825,18740.0
2023-01-25 12:20:00,346.53,346.75,346.29,346.57,21177.0,339.6531,339.8688,339.4179,339.6923,21177.0
2023-01-25 12:30:00,346.63,346.95,346.58,346.79,8691.0,339.7512,340.0648,339.7021,339.908,8691.0
2023-01-25 12:40:00,346.79,347.35,346.79,347.14,13246.0,339.908,340.4569,339.908,340.251,13246.0
2023-01-25 12:50:00,347.16,347.59,347.0,347.0,15209.0,340.2706,340.6921,340.1138,340.1138,15209.0
2023-01-25 13:00:00,347.0,347.45,346.9,347.38,18759.0,340.1138,340.5549,340.0158,340.4863,18759.0
2023-01-25 13:10:00,347.4,347.8,347.31,347.59,12837.0,340.5059,340.8979,340.4177,340.6921,12837.0
2023-01-25 13:20:00,347.51,347.91,347.31,347.55,12266.0,340.6137,341.0058,340.4177,340.6529,12266.0
2023-01-25 13:30:00,347.68,348.32,347.67,348.12,25299.0,340.7803,341.4076,340.7705,341.2116,25299.0
2023-01-25 13:40:00,348.12,348.37,347.65,348.37,17305.0,341.2116,341.4566,340.7509,341.4566,17305.0
2023-01-25 13:50:00,348.21,348.49,347.95,348.01,35139.0,341.2998,341.5742,341.045,341.1038,35139.0
2023-01-25 14:00:00,347.88,347.88,346.8,347.43,27735.0,340.9763,340.9763,339.9178,340.5353,27735.0
2023-01-25 14:10:00,347.42,347.68,347.13,347.56,42168.0,340.5255,340.7803,340.2412,340.6627,42168.0
2023-01-25 14:20:00,347.68,347.68,346.65,347.0,26961.0,340.7803,340.7803,339.7708,340.1138,26961.0
2023-01-25 14:30:00,347.02,347.19,346.68,347.04,30433.0,340.1334,340.3,339.8002,340.153,30433.0
2023-01-25 14:40:00,346.97,347.5,346.97,347.36,29160.0,340.0844,340.6039,340.0844,340.4667,29160.0
2023-01-25 14:50:00,347.34,348.21,347.15,347.87,35246.0,340.4471,341.2998,340.2608,340.9665,35246.0
2023-01-25 15:00:00,347.79,348.52,347.79,348.52,22582.0,340.8881,341.6036,340.8881,341.6036,22582.0
2023-01-25 15:10:00,348.49,348.87,348.24,348.77,35459.0,341.5742,341.9467,341.3292,341.8487,35459.0
2023-01-25 15:20:00,348.76,349.33,348.46,349.08,52684.0,341.8389,342.3976,341.5448,342.1525,52684.0
2023-01-25 15:30:00,349.08,349.49,348.5,348.61,45394.0,342.1525,342.5544,341.584,341.6919,45394.0
2023-01-25 15:40:00,348.61,349.18,348.61,348.75,85607.0,341.6919,342.2505,341.6919,341.8291,85607.0
2023-01-25 15:50:00,348.69,349.78,348.43,349.74,162613.0,341.7703,342.8386,341.5154,342.7994,162613.0
2023-01-26 09:30:00,351.0,351.43,349.6,351.42,75405.0,344.0344,344.4559,342.6622,344.4461,75405.0
2023-01-26 09:40:00,351.4,352.18,351.05,351.49,80586.0,344.4265,345.191,344.0834,344.5147,80586.0
2023-01-26 09:50:00,351.56,351.89,350.76,351.64,19456.0,344.5833,344.9068,343.7992,344.6617,19456.0
2023-01-26 10:00:00,351.79,351.8,350.29,350.88,13311.0,344.8088,344.8186,343.3385,343.9168,13311.0
2023-01-26 10:10:00,350.87,351.5,350.42,350.5,18820.0,343.907,344.5245,343.4659,343.5444,18820.0
2023-01-26 10:20:00,350.61,350.91,349.96,350.4,15932.0,343.6522,343.9462,343.0151,343.4463,15932.0
2023-01-26 10:30:00,350.11,350.2,349.14,349.14,27783.0,343.1621,343.2503,342.2113,342.2113,27783.0
2023-01-26 10:40:00,349.09,349.3,348.24,348.85,22449.0,342.1623,342.3682,341.3292,341.9271,22449.0
2023-01-26 10:50:00,349.0,349.05,347.72,347.85,18512.0,342.0741,342.1231,340.8195,340.9469,18512.0
2023-01-26 11:00:00,347.96,349.01,347.96,348.54,22492.0,341.0548,342.0839,341.0548,341.6232,22492.0
2023-01-26 11:10:00,348.58,349.29,348.35,348.91,13040.0,341.6625,342.3584,341.437,341.9859,13040.0
2023-01-26 11:20:00,348.93,349.14,348.43,348.66,23654.0,342.0055,342.2113,341.5154,341.7409,23654.0
2023-01-26 11:30:00,348.5,348.7,347.92,348.13,23647.0,341.584,341.7801,341.0156,341.2214,23647.0
2023-01-26 11:40:00,348.2,349.03,348.05,348.74,17267.0,341.29,342.1035,341.143,341.8193,17267.0
2023-01-26 11:50:00,348.68,348.81,347.69,348.03,33982.0,341.7605,341.8879,340.7901,341.1234,33982.0
2023-01-26 12:00:00,348.03,348.4,347.7,348.0,40147.0,341.1234,341.486,340.7999,341.094,40147.0
2023-01-26 12:10:00,347.99,348.08,347.7,347.89,20130.0,341.0842,341.1724,340.7999,340.9861,20130.0
2023-01-26 12:20:00,347.96,348.1,347.45,347.56,26224.0,341.0548,341.192,340.5549,340.6627,26224.0
2023-01-26 12:30:00,347.51,348.21,347.5,348.12,30241.0,340.6137,341.2998,340.6039,341.2116,30241.0
2023-01-26 12:40:00,348.12,348.25,347.52,347.78,32353.0,341.2116,341.339,340.6235,340.8783,32353.0
2023-01-26 12:50:00,347.84,348.35,347.68,347.69,21476.0,340.9371,341.437,340.7803,340.7901,21476.0
2023-01-26 13:00:00,347.69,348.23,347.35,347.62,20849.0,340.7901,341.3194,340.4569,340.7215,20849.0
2023-01-26 13:10:00,347.66,348.04,347.61,347.69,13786.0,340.7607,341.1332,340.7117,340.7901,13786.0
2023-01-26 13:20:00,347.69,348.14,347.41,347.88,13336.0,340.7901,341.2312,340.5157,340.9763,13336.0
2023-01-26 13:30:00,347.97,348.08,347.32,347.72,42595.0,341.0646,341.1724,340.4275,340.8195,42595.0
2023-01-26 13:40:00,347.6,347.6,346.73,346.76,35470.0,340.7019,340.7019,339.8492,339.8786,35470.0
2023-01-26 13:50:00,346.81,347.51,346.81,347.36,29996.0,339.9276,340.6137,339.9276,340.4667,29996.0
2023-01-26 14:00:00,347.36,347.52,346.87,347.37,24216.0,340.4667,340.6235,339.9864,340.4765,24216.0
2023-01-26 14:10:00,347.36,347.55,347.03,347.53,20366.0,340.4667,340.6529,340.1432,340.6333,20366.0
2023-01-26 14:20:00,347.55,347.91,347.07,347.54,17795.0,340.6529,341.0058,340.1824,340.6431,17795.0
2023-01-26 14:30:00,347.5,347.54,347.25,347.39,13213.0,340.6039,340.6431,340.3588,340.4961,13213.0
2023-01-26 14:40:00,347.43,347.58,347.18,347.18,29392.0,340.5353,340.6823,340.2902,340.2902,29392.0
2023-01-26 14:50:00,347.27,347.46,347.0,347.39,16644.0,340.3785,340.5647,340.1138,340.4961,16644.0
2023-01-26 15:00:00,347.34,347.55,347.05,347.34,26072.0,340.4471,340.6529,340.1628,340.4471,26072.0
2023-01-26 15:10:00,347.34,347.57,347.23,347.39,24220.0,340.4471,340.6725,340.3392,340.4961,24220.0
2023-01-26 15:20:00,347.37,347.93,347.25,347.37,55391.0,340.4765,341.0254,340.3588,340.4765,55391.0
2023-01-26 15:30:00,347.28,347.65,346.76,347.55,56791.0,340.3883,340.7509,339.8786,340.6529,56791.0
2023-01-26 15:40:00,347.6,347.8,347.13,347.28,45049.0,340.7019,340.8979,340.2412,340.3883,45049.0
2023-01-26 15:50:00,347.3,348.15,347.02,347.92,180366.0,340.4079,341.241,340.1334,341.0156,180366.0
2023-01-27 09:30:00,346.11,348.09,345.67,347.77,67185.0,339.2415,341.1822,338.8102,340.8685,67185.0
2023-01-27 09:40:00,347.78,347.99,346.12,347.13,41828.0,340.8783,341.0842,339.2513,340.2412,41828.0
2023-01-27 09:50:00,346.74,347.43,346.43,346.46,19385.0,339.859,340.5353,339.5551,339.5845,19385.0
2023-01-27 10:00:00,346.61,347.16,346.47,346.98,20087.0,339.7316,340.2706,339.5943,340.0942,20087.0
2023-01-27 10:10:00,346.85,347.38,346.18,346.4,30151.0,339.9668,340.4863,339.3101,339.5257,30151.0
2023-01-27 10:20:00,346.29,346.39,345.33,345.98,48431.0,339.4179,339.5159,338.477,339.1141,48431.0
2023-01-27 10:30:00,346.05,346.06,345.36,345.66,22848.0,339.1827,339.1925,338.5064,338.8004,22848.0
2023-01-27 10:40:00,345.64,345.85,344.58,345.07,48020.0,338.7808,338.9866,337.7418,338.2221,48020.0
2023-01-27 10:50:00,345.14,345.53,344.92,345.03,23344.0,338.2907,338.673,338.0751,338.1829,23344.0
2023-01-27 11:00:00,345.11,345.75,344.68,345.35,39229.0,338.2613,338.8886,337.8399,338.4966,39229.0
2023-01-27 11:10:00,345.33,345.57,345.22,345.4,11891.0,338.477,338.7122,338.3691,338.5456,11891.0
2023-01-27 11:20:00,345.37,345.54,344.85,345.06,29008.0,338.5162,338.6828,338.0065,338.2123,29008.0
2023-01-27 11:30:00,345.11,345.9,345.11,345.25,16017.0,338.2613,339.0356,338.2613,338.3985,16017.0
2023-01-27 11:40:00,345.44,345.6,345.19,345.24,19707.0,338.5848,338.7416,338.3397,338.3887,19707.0
2023-01-27 11:50:00,345.23,345.26,344.63,344.7,24570.0,338.3789,338.4083,337.7908,337.8595,24570.0
2023-01-27 12:00:00,344.62,344.64,344.1,344.15,23345.0,337.781,337.8006,337.2714,337.3204,23345.0
2023-01-27 12:10:00,344.17,344.41,343.83,343.88,35197.0,337.34,337.5752,337.0067,337.0557,35197.0
2023-01-27 12:20:00,343.88,344.44,343.65,343.91,35913.0,337.0557,337.6046,336.8303,337.0851,35913.0
2023-01-27 12:30:00,343.84,344.33,343.81,344.03,18907.0,337.0165,337.4968,336.9871,337.2028,18907.0
2023-01-27 12:40:00,344.04,344.23,343.66,343.85,20616.0,337.2126,337.3988,336.8401,337.0263,20616.0
2023-01-27 12:50:00,343.86,344.2,343.58,343.77,28865.0,337.0361,337.3694,336.7617,336.9479,28865.0
2023-01-27 13:00:00,343.77,343.98,343.06,343.38,23655.0,336.9479,337.1537,336.252,336.5656,23655.0
2023-01-27 13:10:00,343.38,343.89,343.24,343.63,25183.0,336.5656,337.0655,336.4284,336.8107,25183.0
2023-01-27 13:20:00,343.64,343.65,343.05,343.28,9682.0,336.8205,336.8303,336.2422,336.4676,9682.0
2023-01-27 13:30:00,343.42,343.81,343.41,343.8,17616.0,336.6049,336.9871,336.5951,336.9773,17616.0
2023-01-27 13:40:00,343.81,343.83,343.25,343.29,15748.0,336.9871,337.0067,336.4382,336.4774,15748.0
2023-01-27 13:50:00,343.15,343.26,342.85,342.88,31658.0,336.3402,336.448,336.0462,336.0756,31658.0
2023-01-27 14:00:00,342.96,343.21,342.37,342.79,31513.0,336.154,336.399,335.5757,335.9874,31513.0
2023-01-27 14:10:00,342.79,342.97,342.75,342.9,24017.0,335.9874,336.1638,335.9482,336.0952,24017.0
2023-01-27 14:20:00,342.96,343.33,342.79,343.06,17601.0,336.154,336.5166,335.9874,336.252,17601.0
2023-01-27 14:30:00,343.11,343.72,343.04,343.54,25340.0,336.301,336.8989,336.2324,336.7225,25340.0
2023-01-27 14:40:00,343.58,343.81,343.26,343.62,33878.0,336.7617,336.9871,336.448,336.8009,33878.0
2023-01-27 14:50:00,343.61,343.91,343.41,343.53,31883.0,336.7911,337.0851,336.5951,336.7127,31883.0
2023-01-27 15:00:00,343.57,344.06,343.57,343.76,25249.0,336.7519,337.2322,336.7519,336.9381,25249.0
2023-01-27 15:10:00,343.76,343.86,342.91,343.4,17674.0,336.9381,337.0361,336.105,336.5853,17674.0
2023-01-27 15:20:00,343.4,343.4,342.68,343.06,25262.0,336.5853,336.5853,335.8795,336.252,25262.0
2023-01-27 15:30:00,343.13,343.24,342.73,342.97,34710.0,336.3206,336.4284,335.9285,336.1638,34710.0
2023-01-27 15:40:00,342.99,343.48,342.65,343.0,77863.0,336.1834,336.6637,335.8501,336.1932,77863.0
2023-01-27 15:50:00,342.91,343.04,341.52,342.03,142444.0,336.105,336.2324,334.7426,335.2424,142444.0
2023-01-30 09:30:00,344.33,346.95,343.69,346.83,85355.0,337.4968,340.0648,336.8695,339.9472,85355.0
2023-01-30 09:40:00,346.71,346.71,345.16,345.93,39121.0,339.8296,339.8296,338.3103,339.065,39121.0
2023-01-30 09:50:00,345.89,347.02,345.6,346.99,30074.0,339.0258,340.1334,338.7416,340.104,30074.0
2023-01-30 10:00:00,347.04,347.8,346.0,346.18,37377.0,340.153,340.8979,339.1337,339.3101,37377.0
2023-01-30 10:10:00,346.23,346.39,345.55,346.21,16926.0,339.3591,339.5159,338.6926,339.3395,16926.0
2023-01-30 10:20:00,346.26,346.6,345.5,346.08,29946.0,339.3885,339.7217,338.6436,339.2121,29946.0
2023-01-30 10:30:00,346.08,346.29,345.29,345.44,13549.0,339.2121,339.4179,338.4377,338.5848,13549.0
2023-01-30 10:40:00,345.42,345.42,344.48,344.96,19842.0,338.5652,338.5652,337.6438,338.1143,19842.0
2023-01-30 10:50:00,344.85,345.04,343.91,344.63,33557.0,338.0065,338.1927,337.0851,337.7908,33557.0
2023-01-30 11:00:00,344.55,344.85,343.38,343.61,39295.0,337.7124,338.0065,336.5656,336.7911,39295.0
2023-01-30 11:10:00,343.56,344.4,343.46,343.8,26360.0,336.7421,337.5654,336.6441,336.9773,26360.0
2023-01-30 11:20:00,343.74,343.79,342.52,343.69,25401.0,336.9185,336.9675,335.7227,336.8695,25401.0
2023-01-30 11:30:00,343.75,343.84,343.19,343.27,13027.0,336.9283,337.0165,336.3794,336.4578,13027.0
2023-01-30 11:40:00,343.35,343.73,343.17,343.6,40893.0,336.5362,336.9087,336.3598,336.7813,40893.0
2023-01-30 11:50:00,343.58,344.13,343.33,344.13,24236.0,336.7617,337.3008,336.5166,337.3008,24236.0
2023-01-30 12:00:00,344.3,344.3,343.83,344.23,13036.0,337.4674,337.4674,337.0067,337.3988,13036.0
2023-01-30 12:10:00,344.12,344.38,343.65,343.81,13974.0,337.291,337.5458,336.8303,336.9871,13974.0
2023-01-30 12:20:00,343.85,344.03,342.83,343.18,23722.0,337.0263,337.2028,336.0266,336.3696,23722.0
2023-01-30 12:30:00,343.17,343.31,342.72,342.84,15045.0,336.3598,336.497,335.9187,336.0364,15045.0
2023-01-30 12:40:00,342.82,343.44,342.5,342.7,19356.0,336.0168,336.6245,335.7031,335.8991,19356.0
2023-01-30 12:50:00,342.61,342.67,342.05,342.2,19408.0,335.8109,335.8697,335.262,335.4091,19408.0
2023-01-30 13:00:00,342.19,342.2,341.76,341.82,14683.0,335.3993,335.4091,334.9778,335.0366,14683.0
2023-01-30 13:10:00,341.88,342.86,341.8,342.75,23119.0,335.0954,336.056,335.017,335.9482,23119.0
2023-01-30 13:20:00,342.84,342.91,341.82,342.0,58882.0,336.0364,336.105,335.0366,335.213,58882.0
2023-01-30 13:30:00,341.93,342.02,341.42,341.66,29847.0,335.1444,335.2326,334.6445,334.8798,29847.0
2023-01-30 13:40:00,341.64,341.75,340.62,340.93,29748.0,334.8602,334.968,333.8604,334.1643,29748.0
2023-01-30 13:50:00,340.92,341.49,340.8,341.25,19434.0,334.1545,334.7132,334.0368,334.4779,19434.0
2023-01-30 14:00:00,341.33,341.6,340.83,341.18,22408.0,334.5563,334.821,334.0663,334.4093,22408.0
2023-01-30 14:10:00,341.1,341.31,340.42,340.58,43212.0,334.3309,334.5367,333.6644,333.8212,43212.0
2023-01-30 14:20:00,340.55,340.55,339.61,339.79,61597.0,333.7918,333.7918,332.8705,333.0469,61597.0
2023-01-30 14:30:00,339.69,340.47,339.63,340.43,44804.0,332.9489,333.7134,332.8901,333.6742,44804.0
2023-01-30 14:40:00,340.44,340.69,340.0,340.57,32840.0,333.684,333.929,333.2527,333.8114,32840.0
2023-01-30 14:50:00,340.57,340.63,340.16,340.27,65542.0,333.8114,333.8702,333.4096,333.5174,65542.0
2023-01-30 15:00:00,340.31,340.64,340.18,340.44,42553.0,333.5566,333.88,333.4292,333.684,42553.0
2023-01-30 15:10:00,340.33,340.55,339.79,339.92,28550.0,333.5762,333.7918,333.0469,333.1743,28550.0
2023-01-30 15:20:00,339.91,340.0,339.46,339.69,28832.0,333.1645,333.2527,332.7234,332.9489,28832.0
2023-01-30 15:30:00,339.64,340.92,339.6,340.92,38631.0,332.8999,334.1545,332.8607,334.1545,38631.0
2023-01-30 15:40:00,340.99,341.04,340.23,340.59,46023.0,334.2231,334.2721,333.4782,333.831,46023.0
2023-01-30 15:50:00,340.56,340.91,340.18,340.46,175721.0,333.8016,334.1447,333.4292,333.7036,175721.0
2023-01-31 09:30:00,340.61,342.46,339.82,340.68,64992.0,333.8506,335.6639,333.0763,333.9192,64992.0
2023-01-31 09:40:00,340.53,341.26,339.89,340.09,64666.0,333.7722,334.4877,333.1449,333.3409,64666.0
2023-01-31 09:50:00,339.97,340.73,339.38,340.43,52364.0,333.2233,333.9682,332.645,333.6742,52364.0
2023-01-31 10:00:00,340.43,341.58,340.07,341.21,80510.0,333.6742,334.8014,333.3213,334.4387,80510.0
2023-01-31 10:10:00,341.17,342.51,341.16,342.22,27244.0,334.3995,335.7129,334.3897,335.4287,27244.0
2023-01-31 10:20:00,342.08,342.56,341.74,342.43,25736.0,335.2914,335.7619,334.9582,335.6345,25736.0
2023-01-31 10:30:00,342.46,342.6,341.31,341.68,29207.0,335.6639,335.8011,334.5367,334.8994,29207.0
2023-01-31 10:40:00,341.72,343.0,341.59,342.69,18125.0,334.9386,336.1932,334.8112,335.8893,18125.0
2023-01-31 10:50:00,342.8,343.04,341.17,341.25,22011.0,335.9972,336.2324,334.3995,334.4779,22011.0
2023-01-31 11:00:00,341.34,341.71,341.16,341.31,16601.0,334.5661,334.9288,334.3897,334.5367,16601.0
2023-01-31 11:10:00,341.32,341.86,341.02,341.02,13571.0,334.5465,335.0758,334.2525,334.2525,13571.0
2023-01-31 11:20:00,341.16,341.45,341.09,341.3,13625.0,334.3897,334.674,334.3211,334.5269,13625.0
2023-01-31 11:30:00,341.21,342.41,341.21,342.26,10271.0,334.4387,335.6149,334.4387,335.4679,10271.0
2023-01-31 11:40:00,342.15,342.34,341.59,341.98,16766.0,335.3601,335.5463,334.8112,335.1934,16766.0
2023-01-31 11:50:00,341.98,342.05,341.62,341.77,15310.0,335.1934,335.262,334.8406,334.9876,15310.0
2023-01-31 12:00:00,341.76,342.26,341.3,342.18,25074.0,334.9778,335.4679,334.5269,335.3895,25074.0
2023-01-31 12:10:00,342.17,342.65,341.87,342.65,11427.0,335.3797,335.8501,335.0856,335.8501,11427.0
2023-01-31 12:20:00,342.67,343.02,342.6,343.0,20261.0,335.8697,336.2128,335.8011,336.1932,20261.0
2023-01-31 12:30:00,343.08,343.1,342.41,342.41,12018.0,336.2716,336.2912,335.6149,335.6149,12018.0
2023-01-31 12:40:00,342.51,342.71,341.77,341.77,17000.0,335.7129,335.9089,334.9876,334.9876,17000.0
2023-01-31 12:50:00,341.71,341.85,341.43,341.6,34832.0,334.9288,335.066,334.6543,334.821,34832.0
2023-01-31 13:00:00,341.59,341.74,341.17,341.54,18905.0,334.8112,334.9582,334.3995,334.7622,18905.0
2023-01-31 13:10:00,341.53,342.0,341.45,341.64,12083.0,334.7524,335.213,334.674,334.8602,12083.0
2023-01-31 13:20:00,341.61,342.05,341.6,342.0,8098.0,334.8308,335.262,334.821,335.213,8098.0
2023-01-31 13:30:00,341.91,342.2,341.78,342.03,15781.0,335.1248,335.4091,334.9974,335.2424,15781.0
2023-01-31 13:40:00,342.11,342.37,341.52,341.83,15441.0,335.3209,335.5757,334.7426,335.0464,15441.0
2023-01-31 13:50:00,341.81,341.81,341.4,341.54,11679.0,335.0268,335.0268,334.6249,334.7622,11679.0
2023-01-31 14:00:00,341.49,341.57,341.25,341.39,20119.0,334.7132,334.7916,334.4779,334.6151,20119.0
2023-01-31 14:10:00,341.39,341.5,340.75,340.76,17691.0,334.6151,334.723,333.9878,333.9976,17691.0
2023-01-31 14:20:00,340.79,341.15,340.66,340.99,17535.0,334.027,334.3799,333.8996,334.2231,17535.0
2023-01-31 14:30:00,341.07,341.19,340.84,341.13,20770.0,334.3015,334.4191,334.0761,334.3603,20770.0
2023-01-31 14:40:00,341.19,341.55,340.88,340.93,28749.0,334.4191,334.772,334.1153,334.1643,28749.0
2023-01-31 14:50:00,340.93,341.35,340.88,341.07,28113.0,334.1643,334.5759,334.1153,334.3015,28113.0
2023-01-31 15:00:00,341.08,341.6,341.02,341.44,21849.0,334.3113,334.821,334.2525,334.6641,21849.0
2023-01-31 15:10:00,341.49,341.83,341.31,341.36,18705.0,334.7132,335.0464,334.5367,334.5857,18705.0
2023-01-31 15:20:00,341.37,341.79,341.29,341.61,25267.0,334.5955,335.0072,334.5171,334.8308,25267.0
2023-01-31 15:30:00,341.58,342.17,341.58,341.94,20207.0,334.8014,335.3797,334.8014,335.1542,20207.0
2023-01-31 15:40:00,341.97,342.92,341.8,342.78,39728.0,335.1836,336.1148,335.017,335.9776,39728.0
2023-01-31 15:50:00,342.84,344.4,342.83,344.28,155957.0,336.0364,337.5654,336.0266,337.4478,155957.0
2023-02-01 09:30:00,342.79,344.56,341.54,343.74,120844.0,335.9874,337.7222,334.7622,336.9185,120844.0
2023-02-01 09:40:00,343.51,345.94,342.95,343.76,60288.0,336.6931,339.0748,336.1442,336.9381,60288.0
2023-02-01 09:50:00,343.75,344.06,341.89,342.0,35302.0,336.9283,337.2322,335.1052,335.213,35302.0
2023-02-01 10:00:00,342.29,343.02,340.16,340.81,48227.0,335.4973,336.2128,333.4096,334.0467,48227.0
2023-02-01 10:10:00,340.84,341.15,340.07,340.44,44393.0,334.0761,334.3799,333.3213,333.684,44393.0
2023-02-01 10:20:00,340.55,340.55,338.78,339.24,56580.0,333.7918,333.7918,332.0569,332.5078,56580.0
2023-02-01 10:30:00,339.3,341.33,339.23,339.54,52460.0,332.5666,334.5563,332.498,332.8019,52460.0
2023-02-01 10:40:00,339.63,340.13,339.29,339.58,32543.0,332.8901,333.3801,332.5568,332.8411,32543.0
2023-02-01 10:50:00,339.6,339.7,338.59,339.05,49933.0,332.8607,332.9587,331.8707,332.3216,49933.0
2023-02-01 11:00:00,339.19,339.86,339.05,339.34,25763.0,332.4588,333.1155,332.3216,332.6058,25763.0
2023-02-01 11:10:00,339.35,341.06,339.2,341.06,26332.0,332.6156,334.2917,332.4686,334.2917,26332.0
2023-02-01 11:20:00,340.86,341.71,340.4,341.5,37555.0,334.0957,334.9288,333.6448,334.723,37555.0
2023-02-01 11:30:00,341.51,342.14,340.84,340.86,24536.0,334.7328,335.3503,334.0761,334.0957,24536.0
2023-02-01 11:40:00,340.87,341.77,340.82,341.47,29809.0,334.1055,334.9876,334.0565,334.6936,29809.0
2023-02-01 11:50:00,341.58,341.65,339.78,339.95,34936.0,334.8014,334.87,333.0371,333.2037,34936.0
2023-02-01 12:00:00,339.94,339.94,338.93,339.06,35166.0,333.1939,333.1939,332.204,332.3314,35166.0
2023-02-01 12:10:00,339.01,339.19,338.29,338.44,38013.0,332.2824,332.4588,331.5767,331.7237,38013.0
2023-02-01 12:20:00,338.38,339.16,337.52,338.59,34094.0,331.6649,332.4294,330.8219,331.8707,34094.0
2023-02-01 12:30:00,338.6,339.26,338.22,338.29,22915.0,331.8805,332.5274,331.508,331.5767,22915.0
2023-02-01 12:40:00,338.25,339.17,338.16,339.17,27847.0,331.5375,332.4392,331.4492,332.4392,27847.0
2023-02-01 12:50:00,339.14,340.07,339.05,339.54,35759.0,332.4098,333.3213,332.3216,332.8019,35759.0
2023-02-01 13:00:00,339.67,339.91,339.31,339.81,23575.0,332.9293,333.1645,332.5764,333.0665,23575.0
2023-02-01 13:10:00,339.67,340.8,339.64,340.79,22665.0,332.9293,334.0368,332.8999,334.027,22665.0
2023-02-01 13:20:00,340.79,341.24,340.57,340.65,53348.0,334.027,334.4681,333.8114,333.8898,53348.0
2023-02-01 13:30:00,340.63,341.7,340.59,341.59,41122.0,333.8702,334.919,333.831,334.8112,41122.0
2023-02-01 13:40:00,341.66,341.87,341.06,341.47,35972.0,334.8798,335.0856,334.2917,334.6936,35972.0
2023-02-01 13:50:00,341.47,342.69,341.41,342.36,32031.0,334.6936,335.8893,334.6347,335.5659,32031.0
2023-02-01 14:00:00,342.41,342.42,340.92,341.41,35376.0,335.6149,335.6247,334.1545,334.6347,35376.0
2023-02-01 14:10:00,341.39,341.75,340.37,340.92,33458.0,334.6151,334.968,333.6154,334.1545,33458.0
2023-02-01 14:20:00,340.85,340.94,339.87,340.35,31931.0,334.0859,334.1741,333.1253,333.5958,31931.0
2023-02-01 14:30:00,340.58,341.35,339.01,341.25,37408.0,333.8212,334.5759,332.2824,334.4779,37408.0
2023-02-01 14:40:00,341.36,342.45,341.17,341.84,25312.0,334.5857,335.6541,334.3995,335.0562,25312.0
2023-02-01 14:50:00,341.93,342.23,341.31,341.56,24322.0,335.1444,335.4385,334.5367,334.7818,24322.0
2023-02-01 15:00:00,341.65,342.81,341.62,342.49,31012.0,334.87,336.007,334.8406,335.6933,31012.0
2023-02-01 15:10:00,342.45,342.45,341.24,342.01,32694.0,335.6541,335.6541,334.4681,335.2228,32694.0
2023-02-01 15:20:00,342.06,343.42,342.01,343.19,57459.0,335.2718,336.6049,335.2228,336.3794,57459.0
2023-02-01 15:30:00,343.19,344.2,343.06,344.18,45016.0,336.3794,337.3694,336.252,337.3498,45016.0
2023-02-01 15:40:00,344.3,344.74,343.02,343.09,62355.0,337.4674,337.8987,336.2128,336.2814,62355.0
2023-02-01 15:50:00,343.09,343.09,342.0,342.87,185274.0,336.2814,336.2814,335.213,336.0658,185274.0
2023-02-02 09:30:00,334.0,334.9,328.31,333.31,612083.0,327.3718,328.2539,321.7947,326.6955,612083.0
2023-02-02 09:40:00,333.21,333.49,322.02,328.24,854514.0,326.5975,326.8719,315.6295,321.7261,854514.0
2023-02-02 09:50:00,328.18,335.3,328.03,333.06,579563.0,321.6673,328.646,321.5203,326.4504,579563.0
2023-02-02 10:00:00,333.06,333.9,327.51,327.78,376347.0,326.4504,327.2738,321.0106,321.2752,376347.0
2023-02-02 10:10:00,327.79,327.94,323.64,325.77,416117.0,321.285,321.4321,317.2174,319.3051,416117.0
2023-02-02 10:20:00,325.75,326.49,323.0,326.15,361668.0,319.2855,320.0108,316.5901,319.6776,361668.0
2023-02-02 10:30:00,326.22,326.34,320.23,322.94,422021.0,319.7462,319.8638,313.8751,316.5313,422021.0
2023-02-02 10:40:00,323.03,323.64,320.51,320.66,249394.0,316.6195,317.2174,314.1495,314.2965,249394.0
2023-02-02 10:50:00,320.53,322.97,320.02,320.68,259176.0,314.1691,316.5607,313.6692,314.3161,259176.0
2023-02-02 11:00:00,320.69,323.0,319.86,321.83,226435.0,314.3259,316.5901,313.5124,315.4433,226435.0
2023-02-02 11:10:00,321.83,324.5,317.0,323.04,348058.0,315.4433,318.0603,310.7092,316.6293,348058.0
2023-02-02 11:20:00,323.53,323.93,321.0,321.32,247334.0,317.1096,317.5016,314.6298,314.9434,247334.0
2023-02-02 11:30:00,321.31,321.8,320.35,320.76,97526.0,314.9336,315.4139,313.9927,314.3945,97526.0
2023-02-02 11:40:00,320.55,322.41,320.32,321.53,139272.0,314.1887,316.0118,313.9633,315.1493,139272.0
2023-02-02 11:50:00,321.53,322.05,321.07,321.25,216630.0,315.1493,315.6589,314.6984,314.8748,216630.0
2023-02-02 12:00:00,321.25,321.57,319.65,320.33,253715.0,314.8748,315.1885,313.3066,313.9731,253715.0
2023-02-02 12:10:00,320.34,324.5,320.3,322.96,230323.0,313.9829,318.0603,313.9437,316.5509,230323.0
2023-02-02 12:20:00,323.19,323.81,321.8,322.0,162586.0,316.7763,317.384,315.4139,315.6099,162586.0
2023-02-02 12:30:00,321.81,321.86,319.54,319.7,107441.0,315.4237,315.4727,313.1988,313.3556,107441.0
2023-02-02 12:40:00,319.71,320.38,318.77,319.68,83431.0,313.3654,314.0221,312.444,313.336,83431.0
2023-02-02 12:50:00,319.6,321.23,319.5,320.48,56390.0,313.2576,314.8552,313.1595,314.1201,56390.0
2023-02-02 13:00:00,320.53,323.27,320.38,322.69,96526.0,314.1691,316.8547,314.0221,316.2862,96526.0
2023-02-02 13:10:00,322.75,324.54,322.74,323.54,104186.0,316.3451,318.0995,316.3352,317.1194,104186.0
2023-02-02 13:20:00,323.53,324.4,323.32,323.92,102539.0,317.1096,317.9623,316.9037,317.4918,102539.0
2023-02-02 13:30:00,323.93,324.07,322.97,323.72,94135.0,317.5016,317.6389,316.5607,317.2958,94135.0
2023-02-02 13:40:00,323.77,324.6,323.0,323.21,191357.0,317.3448,318.1583,316.5901,316.7959,191357.0
2023-02-02 13:50:00,323.33,323.38,320.88,320.96,153527.0,316.9135,316.9625,314.5122,314.5906,153527.0
2023-02-02 14:00:00,320.94,322.46,320.88,322.11,118928.0,314.571,316.0608,314.5122,315.7178,118928.0
2023-02-02 14:10:00,322.22,322.47,321.66,322.31,139237.0,315.8256,316.0706,315.2767,315.9138,139237.0
2023-02-02 14:20:00,322.3,323.94,322.3,323.35,81459.0,315.904,317.5114,315.904,316.9331,81459.0
2023-02-02 14:30:00,323.4,324.6,323.2,324.6,104626.0,316.9822,318.1583,316.7861,318.1583,104626.0
2023-02-02 14:40:00,324.6,325.38,324.6,324.96,114098.0,318.1583,318.9229,318.1583,318.5112,114098.0
2023-02-02 14:50:00,324.98,327.96,324.98,327.73,210864.0,318.5308,321.4517,318.5308,321.2262,210864.0
2023-02-02 15:00:00,327.62,327.91,326.66,327.62,190542.0,321.1184,321.4027,320.1775,321.1184,190542.0
2023-02-02 15:10:00,327.62,329.06,327.5,328.86,188963.0,321.1184,322.5298,321.0008,322.3338,188963.0
2023-02-02 15:20:00,329.03,331.17,328.77,330.3,223138.0,322.5004,324.598,322.2456,323.7452,223138.0
2023-02-02 15:30:00,330.32,330.94,329.77,330.33,149279.0,323.7648,324.3725,323.2257,323.7746,149279.0
2023-02-02 15:40:00,330.34,330.92,328.14,329.93,191324.0,323.7844,324.3529,321.6281,323.3826,191324.0
2023-02-02 15:50:00,329.95,330.9,329.26,330.67,305073.0,323.4022,324.3333,322.7259,324.1079,305073.0
2023-02-03 09:30:00,332.95,333.66,329.37,332.91,261538.0,326.3426,327.0385,322.8337,326.3034,261538.0
2023-02-03 09:40:00,333.07,335.74,332.0,334.02,254056.0,326.4603,329.0773,325.4115,327.3914,254056.0
2023-02-03 09:50:00,334.2,335.35,332.85,334.54,140135.0,327.5678,328.695,326.2446,327.9011,140135.0
2023-02-03 10:00:00,334.0,335.33,333.53,334.79,106960.0,327.3718,328.6754,326.9111,328.1461,106960.0
2023-02-03 10:10:00,334.75,336.73,334.63,336.16,83049.0,328.1069,330.0476,327.9893,329.4889,83049.0
2023-02-03 10:20:00,336.19,337.91,335.84,337.71,89397.0,329.5183,331.2042,329.1753,331.0082,89397.0
2023-02-03 10:30:00,337.63,337.85,336.08,336.97,67030.0,330.9298,331.1454,329.4105,330.2829,67030.0
2023-02-03 10:40:00,336.87,338.0,336.38,337.65,94539.0,330.1848,331.2924,329.7046,330.9494,94539.0
2023-02-03 10:50:00,337.5,340.32,337.36,340.18,126031.0,330.8023,333.5664,330.6651,333.4292,126031.0
2023-02-03 11:00:00,340.22,340.95,339.8,340.51,113637.0,333.4684,334.1839,333.0567,333.7526,113637.0
2023-02-03 11:10:00,340.5,341.77,340.35,341.18,92178.0,333.7428,334.9876,333.5958,334.4093,92178.0
2023-02-03 11:20:00,341.25,342.33,340.91,341.31,91025.0,334.4779,335.5365,334.1447,334.5367,91025.0
2023-02-03 11:30:00,341.24,341.52,340.13,340.26,67075.0,334.4681,334.7426,333.3801,333.5076,67075.0
2023-02-03 11:40:00,340.28,341.11,338.7,338.7,81320.0,333.5272,334.3407,331.9785,331.9785,81320.0
2023-02-03 11:50:00,338.73,339.29,338.4,338.77,70792.0,332.0079,332.5568,331.6845,332.0471,70792.0
2023-02-03 12:00:00,338.74,339.91,338.44,338.63,78080.0,332.0177,333.1645,331.7237,331.9099,78080.0
2023-02-03 12:10:00,338.72,339.65,338.54,339.3,27476.0,331.9981,332.9097,331.8217,332.5666,27476.0
2023-02-03 12:20:00,339.3,340.5,339.17,340.33,35043.0,332.5666,333.7428,332.4392,333.5762,35043.0
2023-02-03 12:30:00,340.47,341.97,340.11,340.31,69874.0,333.7134,335.1836,333.3605,333.5566,69874.0
2023-02-03 12:40:00,340.58,341.0,340.22,340.74,27661.0,333.8212,334.2329,333.4684,333.978,27661.0
2023-02-03 12:50:00,340.71,341.15,339.89,340.15,45837.0,333.9486,334.3799,333.1449,333.3997,45837.0
2023-02-03 13:00:00,340.06,340.91,339.3,339.71,54869.0,333.3115,334.1447,332.5666,332.9685,54869.0
2023-02-03 13:10:00,339.93,341.54,339.77,341.14,59576.0,333.1841,334.7622,333.0273,334.3701,59576.0
2023-02-03 13:20:00,341.23,341.75,340.69,341.07,58374.0,334.4583,334.968,333.929,334.3015,58374.0
2023-02-03 13:30:00,341.02,341.53,340.83,341.48,32046.0,334.2525,334.7524,334.0663,334.7034,32046.0
2023-02-03 13:40:00,341.41,341.91,340.95,340.99,45329.0,334.6347,335.1248,334.1839,334.2231,45329.0
2023-02-03 13:50:00,341.09,341.87,341.08,341.29,50906.0,334.3211,335.0856,334.3113,334.5171,50906.0
2023-02-03 14:00:00,341.21,341.37,339.22,339.23,50212.0,334.4387,334.5955,332.4882,332.498,50212.0
2023-02-03 14:10:00,339.29,339.3,337.14,337.95,91559.0,332.5568,332.5666,330.4495,331.2434,91559.0
2023-02-03 14:20:00,338.23,338.53,337.18,337.45,41660.0,331.5179,331.8119,330.4887,330.7533,41660.0
2023-02-03 14:30:00,337.47,338.46,337.14,337.66,44082.0,330.7729,331.7433,330.4495,330.9592,44082.0
2023-02-03 14:40:00,337.73,338.06,337.55,337.96,30708.0,331.0278,331.3512,330.8513,331.2532,30708.0
2023-02-03 14:50:00,338.01,338.34,337.66,337.88,37434.0,331.3022,331.6257,330.9592,331.1748,37434.0
2023-02-03 15:00:00,337.85,338.34,337.28,337.85,84307.0,331.1454,331.6257,330.5867,331.1454,84307.0
2023-02-03 15:10:00,337.76,339.4,337.67,339.28,57262.0,331.0572,332.6646,330.969,332.547,57262.0
2023-02-03 15:20:00,339.25,340.16,338.89,339.68,48263.0,332.5176,333.4096,332.1648,332.9391,48263.0
2023-02-03 15:30:00,339.63,340.72,339.62,339.78,58789.0,332.8901,333.9584,332.8803,333.0371,58789.0
2023-02-03 15:40:00,339.82,340.16,339.01,339.38,130938.0,333.0763,333.4096,332.2824,332.645,130938.0
2023-02-03 15:50:00,339.29,339.6,338.34,339.08,326696.0,332.5568,332.8607,331.6257,332.351,326696.0
2023-02-06 09:30:00,341.98,343.42,339.26,339.29,77425.0,335.1934,336.6049,332.5274,332.5568,77425.0
2023-02-06 09:40:00,339.55,340.22,338.52,339.78,62383.0,332.8117,333.4684,331.8021,333.0371,62383.0
2023-02-06 09:50:00,339.65,340.09,338.5,339.34,92255.0,332.9097,333.3409,331.7825,332.6058,92255.0
2023-02-06 10:00:00,339.29,339.29,337.01,337.17,46308.0,332.5568,332.5568,330.3221,330.4789,46308.0
2023-02-06 10:10:00,337.16,337.38,336.25,336.77,41277.0,330.4691,330.6847,329.5771,330.0868,41277.0
2023-02-06 10:20:00,336.78,337.95,336.77,337.06,20151.0,330.0966,331.2434,330.0868,330.3711,20151.0
2023-02-06 10:30:00,337.12,338.27,336.16,337.95,42722.0,330.4299,331.5571,329.4889,331.2434,42722.0
2023-02-06 10:40:00,338.02,338.29,337.16,337.65,22495.0,331.312,331.5767,330.4691,330.9494,22495.0
2023-02-06 10:50:00,337.51,338.4,337.51,338.18,38100.0,330.8121,331.6845,330.8121,331.4688,38100.0
2023-02-06 11:00:00,337.98,338.78,337.96,338.29,37657.0,331.2728,332.0569,331.2532,331.5767,37657.0
2023-02-06 11:10:00,338.29,338.29,337.27,337.42,20755.0,331.5767,331.5767,330.5769,330.7239,20755.0
2023-02-06 11:20:00,337.18,337.49,336.55,336.74,27209.0,330.4887,330.7925,329.8712,330.0574,27209.0
2023-02-06 11:30:00,336.79,337.12,336.06,336.38,31381.0,330.1064,330.4299,329.3909,329.7046,31381.0
2023-02-06 11:40:00,336.35,336.53,336.04,336.46,18722.0,329.6752,329.8516,329.3713,329.783,18722.0
2023-02-06 11:50:00,336.49,336.52,335.67,335.74,18500.0,329.8124,329.8418,329.0087,329.0773,18500.0
2023-02-06 12:00:00,335.74,336.23,335.73,335.81,14805.0,329.0773,329.5575,329.0675,329.1459,14805.0
2023-02-06 12:10:00,335.84,335.98,335.28,335.34,17097.0,329.1753,329.3125,328.6264,328.6852,17097.0
2023-02-06 12:20:00,335.35,335.85,335.1,335.49,18412.0,328.695,329.1851,328.45,328.8322,18412.0
2023-02-06 12:30:00,335.55,335.64,334.62,334.88,46969.0,328.891,328.9792,327.9795,328.2343,46969.0
2023-02-06 12:40:00,334.92,335.12,334.63,334.96,18760.0,328.2735,328.4696,327.9893,328.3127,18760.0
2023-02-06 12:50:00,334.96,335.55,334.64,335.49,40986.0,328.3127,328.891,327.9991,328.8322,40986.0
2023-02-06 13:00:00,335.59,336.67,335.59,336.27,22471.0,328.9302,329.9888,328.9302,329.5967,22471.0
2023-02-06 13:10:00,336.44,337.74,336.33,337.74,47818.0,329.7634,331.0376,329.6556,331.0376,47818.0
2023-02-06 13:20:00,337.75,338.98,337.74,338.4,61184.0,331.0474,332.253,331.0376,331.6845,61184.0
2023-02-06 13:30:00,338.4,338.82,338.11,338.82,20934.0,331.6845,332.0961,331.4002,332.0961,20934.0
2023-02-06 13:40:00,338.73,339.42,338.66,339.16,35532.0,332.0079,332.6842,331.9393,332.4294,35532.0
2023-02-06 13:50:00,339.24,339.92,339.24,339.59,55511.0,332.5078,333.1743,332.5078,332.8509,55511.0
2023-02-06 14:00:00,339.58,339.66,339.05,339.55,45265.0,332.8411,332.9195,332.3216,332.8117,45265.0
2023-02-06 14:10:00,339.45,339.57,338.74,338.87,53260.0,332.7136,332.8313,332.0177,332.1452,53260.0
2023-02-06 14:20:00,338.82,339.21,338.37,339.11,33843.0,332.0961,332.4784,331.6551,332.3804,33843.0
2023-02-06 14:30:00,339.1,339.68,338.86,339.55,45275.0,332.3706,332.9391,332.1353,332.8117,45275.0
2023-02-06 14:40:00,339.47,339.53,338.38,338.56,54233.0,332.7332,332.7921,331.6649,331.8413,54233.0
2023-02-06 14:50:00,338.67,338.72,337.69,338.26,28462.0,331.9491,331.9981,330.9886,331.5473,28462.0
2023-02-06 15:00:00,338.27,338.41,337.09,337.52,31096.0,331.5571,331.6943,330.4005,330.8219,31096.0
2023-02-06 15:10:00,337.52,337.59,336.8,337.37,30305.0,330.8219,330.8906,330.1162,330.6749,30305.0
2023-02-06 15:20:00,337.31,337.51,337.01,337.13,39706.0,330.6161,330.8121,330.3221,330.4397,39706.0
2023-02-06 15:30:00,337.19,337.5,336.52,336.99,58891.0,330.4985,330.8023,329.8418,330.3025,58891.0
2023-02-06 15:40:00,337.0,337.46,336.78,337.15,67616.0,330.3123,330.7631,330.0966,330.4593,67616.0
2023-02-06 15:50:00,337.07,337.68,336.32,337.55,149939.0,330.3809,330.9788,329.6458,330.8513,149939.0
2023-02-07 09:30:00,336.05,336.63,334.58,334.87,83893.0,329.3811,329.9496,327.9403,328.2245,83893.0
2023-02-07 09:40:00,335.21,335.78,334.55,334.55,62382.0,328.5578,329.1165,327.9109,327.9109,62382.0
2023-02-07 09:50:00,334.6,335.09,333.76,334.09,45540.0,327.9599,328.4402,327.1366,327.46,45540.0
2023-02-07 10:00:00,333.89,334.53,333.22,333.44,39236.0,327.264,327.8913,326.6073,326.8229,39236.0
2023-02-07 10:10:00,333.46,333.69,332.69,333.18,45699.0,326.8425,327.0679,326.0878,326.5681,45699.0
2023-02-07 10:20:00,333.32,334.13,333.07,333.88,22814.0,326.7053,327.4992,326.4603,327.2542,22814.0
2023-02-07 10:30:00,334.02,334.84,333.9,334.73,31585.0,327.3914,328.1951,327.2738,328.0873,31585.0
2023-02-07 10:40:00,334.73,336.0,334.61,335.55,35383.0,328.0873,329.3321,327.9697,328.891,35383.0
2023-02-07 10:50:00,335.55,335.55,334.21,334.52,31776.0,328.891,328.891,327.5776,327.8815,31776.0
2023-02-07 11:00:00,334.26,335.24,334.26,335.06,32646.0,327.6266,328.5872,327.6266,328.4108,32646.0
2023-02-07 11:10:00,335.23,335.33,334.39,334.55,18225.0,328.5774,328.6754,327.7541,327.9109,18225.0
2023-02-07 11:20:00,334.52,335.85,334.2,335.85,30032.0,327.8815,329.1851,327.5678,329.1851,30032.0
2023-02-07 11:30:00,335.95,336.2,335.59,336.18,39091.0,329.2831,329.5281,328.9302,329.5085,39091.0
2023-02-07 11:40:00,336.07,336.77,335.8,336.44,21866.0,329.4007,330.0868,329.1361,329.7634,21866.0
2023-02-07 11:50:00,336.36,337.39,336.3,336.6,22947.0,329.685,330.6945,329.6262,329.9202,22947.0
2023-02-07 12:00:00,336.58,336.89,336.2,336.57,27167.0,329.9006,330.2044,329.5281,329.8908,27167.0
2023-02-07 12:10:00,336.56,337.3,336.5,336.74,33414.0,329.881,330.6063,329.8222,330.0574,33414.0
2023-02-07 12:20:00,336.7,336.82,335.35,335.72,12207.0,330.0182,330.1358,328.695,329.0577,12207.0
2023-02-07 12:30:00,335.71,335.71,334.52,334.74,15900.0,329.0479,329.0479,327.8815,328.0971,15900.0
2023-02-07 12:40:00,334.8,337.07,334.79,336.69,16709.0,328.1559,330.3809,328.1461,330.0084,16709.0
2023-02-07 12:50:00,336.81,337.61,336.43,336.81,34344.0,330.126,330.9102,329.7536,330.126,34344.0
2023-02-07 13:00:00,337.03,337.45,336.8,337.0,33449.0,330.3417,330.7533,330.1162,330.3123,33449.0
2023-02-07 13:10:00,336.97,337.44,336.71,337.11,27513.0,330.2829,330.7435,330.028,330.4201,27513.0
2023-02-07 13:20:00,337.13,337.14,335.94,335.94,11855.0,330.4397,330.4495,329.2733,329.2733,11855.0
2023-02-07 13:30:00,335.77,335.9,334.98,335.82,16024.0,329.1067,329.2341,328.3323,329.1557,16024.0
2023-02-07 13:40:00,335.96,336.36,335.61,336.02,14978.0,329.2929,329.685,328.9498,329.3517,14978.0
2023-02-07 13:50:00,336.05,336.78,335.88,336.59,17983.0,329.3811,330.0966,329.2145,329.9104,17983.0
2023-02-07 14:00:00,336.62,337.67,336.62,337.52,27341.0,329.9398,330.969,329.9398,330.8219,27341.0
2023-02-07 14:10:00,337.45,337.93,337.32,337.9,32168.0,330.7533,331.2238,330.6259,331.1944,32168.0
2023-02-07 14:20:00,337.92,338.36,337.28,337.51,45778.0,331.214,331.6453,330.5867,330.8121,45778.0
2023-02-07 14:30:00,337.52,337.9,337.43,337.85,37746.0,330.8219,331.1944,330.7337,331.1454,37746.0
2023-02-07 14:40:00,337.85,338.58,337.77,338.55,17477.0,331.1454,331.8609,331.067,331.8315,17477.0
2023-02-07 14:50:00,338.38,338.98,338.17,338.79,18651.0,331.6649,332.253,331.459,332.0667,18651.0
2023-02-07 15:00:00,338.91,339.41,338.5,338.81,22067.0,332.1844,332.6744,331.7825,332.0863,22067.0
2023-02-07 15:10:00,338.81,339.65,338.78,339.49,31956.0,332.0863,332.9097,332.0569,332.7528,31956.0
2023-02-07 15:20:00,339.56,339.94,339.37,339.94,46298.0,332.8215,333.1939,332.6352,333.1939,46298.0
2023-02-07 15:30:00,339.88,340.56,339.57,340.4,66621.0,333.1351,333.8016,332.8313,333.6448,66621.0
2023-02-07 15:40:00,340.38,340.61,339.62,340.08,68723.0,333.6252,333.8506,332.8803,333.3311,68723.0
2023-02-07 15:50:00,340.17,340.96,339.4,339.78,144054.0,333.4194,334.1937,332.6646,333.0371,144054.0
2023-02-08 09:30:00,338.56,342.24,338.44,340.21,59890.0,331.8413,335.4483,331.7237,333.4586,59890.0
2023-02-08 09:40:00,340.36,340.87,338.53,338.89,66209.0,333.6056,334.1055,331.8119,332.1648,66209.0
2023-02-08 09:50:00,338.97,340.05,338.93,339.73,26220.0,332.2432,333.3017,332.204,332.9881,26220.0
2023-02-08 10:00:00,339.32,339.33,337.82,338.15,15637.0,332.5862,332.596,331.116,331.4394,15637.0
2023-02-08 10:10:00,338.25,339.4,338.08,339.26,17624.0,331.5375,332.6646,331.3708,332.5274,17624.0
2023-02-08 10:20:00,339.29,339.61,338.85,339.36,11199.0,332.5568,332.8705,332.1255,332.6254,11199.0
2023-02-08 10:30:00,339.36,339.99,339.2,339.55,32345.0,332.6254,333.2429,332.4686,332.8117,32345.0
2023-02-08 10:40:00,339.48,340.5,339.48,339.75,10348.0,332.743,333.7428,332.743,333.0077,10348.0
2023-02-08 10:50:00,339.73,340.39,339.39,339.94,25001.0,332.9881,333.635,332.6548,333.1939,25001.0
2023-02-08 11:00:00,339.79,340.2,339.67,340.15,18894.0,333.0469,333.4488,332.9293,333.3997,18894.0
2023-02-08 11:10:00,340.14,340.5,339.96,340.05,22774.0,333.3899,333.7428,333.2135,333.3017,22774.0
2023-02-08 11:20:00,340.0,340.14,339.21,339.42,29585.0,333.2527,333.3899,332.4784,332.6842,29585.0
2023-02-08 11:30:00,339.5,340.32,339.42,340.09,21996.0,332.7626,333.5664,332.6842,333.3409,21996.0
2023-02-08 11:40:00,339.99,340.09,339.11,339.22,35271.0,333.2429,333.3409,332.3804,332.4882,35271.0
2023-02-08 11:50:00,339.33,340.14,339.25,340.13,17656.0,332.596,333.3899,332.5176,333.3801,17656.0
2023-02-08 12:00:00,340.13,340.13,339.73,339.81,24421.0,333.3801,333.3801,332.9881,333.0665,24421.0
2023-02-08 12:10:00,339.82,340.51,339.78,340.51,44055.0,333.0763,333.7526,333.0371,333.7526,44055.0
2023-02-08 12:20:00,340.5,341.42,340.5,340.98,16895.0,333.7428,334.6445,333.7428,334.2133,16895.0
2023-02-08 12:30:00,340.9,341.18,340.68,340.77,51963.0,334.1349,334.4093,333.9192,334.0074,51963.0
2023-02-08 12:40:00,340.65,341.25,340.55,341.23,27381.0,333.8898,334.4779,333.7918,334.4583,27381.0
2023-02-08 12:50:00,341.19,341.38,340.81,340.94,26566.0,334.4191,334.6053,334.0467,334.1741,26566.0
2023-02-08 13:00:00,341.08,342.09,340.9,341.85,26887.0,334.3113,335.3012,334.1349,335.066,26887.0
2023-02-08 13:10:00,341.82,342.71,341.75,342.71,18702.0,335.0366,335.9089,334.968,335.9089,18702.0
2023-02-08 13:20:00,342.68,342.87,342.04,342.15,17945.0,335.8795,336.0658,335.2522,335.3601,17945.0
2023-02-08 13:30:00,342.15,342.38,341.73,341.84,26913.0,335.3601,335.5855,334.9484,335.0562,26913.0
2023-02-08 13:40:00,341.69,341.99,341.67,341.79,16269.0,334.9092,335.2032,334.8896,335.0072,16269.0
2023-02-08 13:50:00,341.72,341.98,341.65,341.79,34414.0,334.9386,335.1934,334.87,335.0072,34414.0
2023-02-08 14:00:00,341.79,341.94,341.38,341.94,34498.0,335.0072,335.1542,334.6053,335.1542,34498.0
2023-02-08 14:10:00,341.92,342.31,341.83,342.25,13535.0,335.1346,335.5169,335.0464,335.4581,13535.0
2023-02-08 14:20:00,342.24,342.45,341.68,341.75,16891.0,335.4483,335.6541,334.8994,334.968,16891.0
2023-02-08 14:30:00,341.79,342.43,341.74,342.4,17185.0,335.0072,335.6345,334.9582,335.6051,17185.0
2023-02-08 14:40:00,342.43,342.43,341.61,341.86,16141.0,335.6345,335.6345,334.8308,335.0758,16141.0
2023-02-08 14:50:00,341.97,342.33,341.73,342.13,16961.0,335.1836,335.5365,334.9484,335.3405,16961.0
2023-02-08 15:00:00,342.11,342.15,341.59,341.71,21597.0,335.3209,335.3601,334.8112,334.9288,21597.0
2023-02-08 15:10:00,341.7,341.81,341.25,341.65,35993.0,334.919,335.0268,334.4779,334.87,35993.0
2023-02-08 15:20:00,341.76,342.11,341.66,341.9,31714.0,334.9778,335.3209,334.8798,335.115,31714.0
2023-02-08 15:30:00,341.85,342.22,341.72,342.14,29548.0,335.066,335.4287,334.9386,335.3503,29548.0
2023-02-08 15:40:00,342.08,342.08,341.17,341.17,52101.0,335.2914,335.2914,334.3995,334.3995,52101.0
2023-02-08 15:50:00,341.17,341.35,340.47,340.73,128073.0,334.3995,334.5759,333.7134,333.9682,128073.0
2023-02-09 09:30:00,341.0,344.59,340.5,343.69,155401.0,334.2329,337.7516,333.7428,336.8695,155401.0
2023-02-09 09:40:00,343.68,345.0,343.47,344.94,44451.0,336.8597,338.1535,336.6539,338.0947,44451.0
2023-02-09 09:50:00,344.75,346.76,344.48,346.46,41369.0,337.9085,339.8786,337.6438,339.5845,41369.0
2023-02-09 10:00:00,346.28,346.6,345.34,345.81,32439.0,339.4081,339.7217,338.4868,338.9474,32439.0
2023-02-09 10:10:00,345.9,347.35,345.05,345.42,144498.0,339.0356,340.4569,338.2025,338.5652,144498.0
2023-02-09 10:20:00,345.64,345.94,344.75,345.12,28096.0,338.7808,339.0748,337.9085,338.2711,28096.0
2023-02-09 10:30:00,345.06,345.36,344.5,344.74,63144.0,338.2123,338.5064,337.6634,337.8987,63144.0
2023-02-09 10:40:00,344.75,344.96,343.87,344.35,24213.0,337.9085,338.1143,337.0459,337.5164,24213.0
2023-02-09 10:50:00,344.62,345.72,344.35,345.19,30331.0,337.781,338.8592,337.5164,338.3397,30331.0
2023-02-09 11:00:00,345.35,345.42,343.88,344.43,29713.0,338.4966,338.5652,337.0557,337.5948,29713.0
2023-02-09 11:10:00,344.51,344.67,343.18,343.18,14753.0,337.6732,337.83,336.3696,336.3696,14753.0
2023-02-09 11:20:00,343.12,343.61,342.75,343.39,26843.0,336.3108,336.7911,335.9482,336.5755,26843.0
2023-02-09 11:30:00,343.21,344.13,343.2,343.63,39081.0,336.399,337.3008,336.3892,336.8107,39081.0
2023-02-09 11:40:00,343.76,344.3,343.2,343.2,34405.0,336.9381,337.4674,336.3892,336.3892,34405.0
2023-02-09 11:50:00,343.19,343.86,342.53,343.33,31473.0,336.3794,337.0361,335.7325,336.5166,31473.0
2023-02-09 12:00:00,343.44,343.86,343.39,343.84,13967.0,336.6245,337.0361,336.5755,337.0165,13967.0
2023-02-09 12:10:00,343.9,344.1,342.93,343.28,29095.0,337.0753,337.2714,336.1246,336.4676,29095.0
2023-02-09 12:20:00,343.1,343.28,342.24,342.73,28254.0,336.2912,336.4676,335.4483,335.9285,28254.0
2023-02-09 12:30:00,342.58,342.83,341.57,341.63,24679.0,335.7815,336.0266,334.7916,334.8504,24679.0
2023-02-09 12:40:00,341.6,342.25,341.42,342.01,18793.0,334.821,335.4581,334.6445,335.2228,18793.0
2023-02-09 12:50:00,342.02,342.51,341.92,342.33,16815.0,335.2326,335.7129,335.1346,335.5365,16815.0
2023-02-09 13:00:00,342.44,342.97,342.17,342.31,23644.0,335.6443,336.1638,335.3797,335.5169,23644.0
2023-02-09 13:10:00,342.26,342.46,341.77,342.15,20965.0,335.4679,335.6639,334.9876,335.3601,20965.0
2023-02-09 13:20:00,342.28,343.0,341.88,342.67,32032.0,335.4875,336.1932,335.0954,335.8697,32032.0
2023-02-09 13:30:00,342.56,342.9,342.18,342.6,17134.0,335.7619,336.0952,335.3895,335.8011,17134.0
2023-02-09 13:40:00,342.67,342.87,342.15,342.73,21817.0,335.8697,336.0658,335.3601,335.9285,21817.0
2023-02-09 13:50:00,342.72,343.51,342.72,343.44,13786.0,335.9187,336.6931,335.9187,336.6245,13786.0
2023-02-09 14:00:00,343.52,343.67,343.16,343.54,18299.0,336.7029,336.8499,336.35,336.7225,18299.0
2023-02-09 14:10:00,343.57,343.74,342.95,342.96,16457.0,336.7519,336.9185,336.1442,336.154,16457.0
2023-02-09 14:20:00,342.96,343.24,342.67,343.11,24310.0,336.154,336.4284,335.8697,336.301,24310.0
2023-02-09 14:30:00,343.09,343.49,342.95,343.03,20922.0,336.2814,336.6735,336.1442,336.2226,20922.0
2023-02-09 14:40:00,343.06,343.41,343.04,343.13,17399.0,336.252,336.5951,336.2324,336.3206,17399.0
2023-02-09 14:50:00,343.17,343.26,342.59,342.94,21146.0,336.3598,336.448,335.7913,336.1344,21146.0
2023-02-09 15:00:00,343.01,343.49,342.86,343.38,13976.0,336.203,336.6735,336.056,336.5656,13976.0
2023-02-09 15:10:00,343.34,343.36,342.97,343.12,19245.0,336.5264,336.546,336.1638,336.3108,19245.0
2023-02-09 15:20:00,343.05,343.29,342.86,343.07,28201.0,336.2422,336.4774,336.056,336.2618,28201.0
2023-02-09 15:30:00,343.06,343.26,342.38,343.13,37208.0,336.252,336.448,335.5855,336.3206,37208.0
2023-02-09 15:40:00,343.36,343.36,342.56,342.67,37723.0,336.546,336.546,335.7619,335.8697,37723.0
2023-02-09 15:50:00,342.68,343.32,341.63,341.81,169917.0,335.8795,336.5068,334.8504,335.0268,169917.0
2023-02-10 09:30:00,343.27,346.07,342.73,345.72,86895.0,336.4578,339.2023,335.9285,338.8592,86895.0
2023-02-10 09:40:00,345.73,346.86,345.1,345.28,60096.0,338.869,339.9766,338.2515,338.4279,60096.0
2023-02-10 09:50:00,345.42,348.18,345.4,347.82,70012.0,338.5652,341.2704,338.5456,340.9175,70012.0
2023-02-10 10:00:00,347.69,348.43,346.83,347.57,85797.0,340.7901,341.5154,339.9472,340.6725,85797.0
2023-02-10 10:10:00,347.79,347.98,346.5,347.39,51929.0,340.8881,341.0744,339.6237,340.4961,51929.0
2023-02-10 10:20:00,347.3,347.58,346.42,346.79,32568.0,340.4079,340.6823,339.5453,339.908,32568.0
2023-02-10 10:30:00,346.88,347.06,345.89,346.06,20306.0,339.9962,340.1726,339.0258,339.1925,20306.0
2023-02-10 10:40:00,345.95,345.95,344.19,344.66,32675.0,339.0846,339.0846,337.3596,337.8202,32675.0
2023-02-10 10:50:00,344.68,345.6,344.49,345.6,20801.0,337.8399,338.7416,337.6536,338.7416,20801.0
2023-02-10 11:00:00,345.61,346.34,345.44,346.21,20786.0,338.7514,339.4669,338.5848,339.3395,20786.0
2023-02-10 11:10:00,346.41,346.78,346.36,346.61,15238.0,339.5355,339.8982,339.4865,339.7316,15238.0
2023-02-10 11:20:00,346.44,347.68,346.37,346.45,36629.0,339.5649,340.7803,339.4963,339.5747,36629.0
2023-02-10 11:30:00,346.38,347.02,345.61,346.81,14996.0,339.5061,340.1334,338.7514,339.9276,14996.0
2023-02-10 11:40:00,346.81,346.89,345.59,346.13,17266.0,339.9276,340.006,338.7318,339.2611,17266.0
2023-02-10 11:50:00,346.06,346.3,345.94,346.23,14659.0,339.1925,339.4277,339.0748,339.3591,14659.0
2023-02-10 12:00:00,346.28,346.48,345.72,345.86,7761.0,339.4081,339.6041,338.8592,338.9964,7761.0
2023-02-10 12:10:00,345.76,346.6,345.63,346.54,14032.0,338.8984,339.7217,338.771,339.6629,14032.0
2023-02-10 12:20:00,346.54,346.98,346.51,346.6,15031.0,339.6629,340.0942,339.6335,339.7217,15031.0
2023-02-10 12:30:00,346.75,347.41,346.72,347.03,10927.0,339.8688,340.5157,339.8394,340.1432,10927.0
2023-02-10 12:40:00,346.9,346.98,346.06,346.21,13464.0,340.0158,340.0942,339.1925,339.3395,13464.0
2023-02-10 12:50:00,346.26,346.85,346.16,346.59,16108.0,339.3885,339.9668,339.2905,339.7119,16108.0
2023-02-10 13:00:00,346.55,346.77,346.23,346.46,13217.0,339.6727,339.8884,339.3591,339.5845,13217.0
2023-02-10 13:10:00,346.47,346.86,346.46,346.73,13520.0,339.5943,339.9766,339.5845,339.8492,13520.0
2023-02-10 13:20:00,346.61,346.76,346.37,346.51,6932.0,339.7316,339.8786,339.4963,339.6335,6932.0
2023-02-10 13:30:00,346.37,346.37,345.84,346.03,11668.0,339.4963,339.4963,338.9768,339.1631,11668.0
2023-02-10 13:40:00,346.03,346.3,345.9,346.15,10292.0,339.1631,339.4277,339.0356,339.2807,10292.0
2023-02-10 13:50:00,346.15,346.27,345.78,346.09,9377.0,339.2807,339.3983,338.918,339.2219,9377.0
2023-02-10 14:00:00,346.14,346.14,345.39,345.57,8690.0,339.2709,339.2709,338.5358,338.7122,8690.0
2023-02-10 14:10:00,345.47,345.66,345.02,345.31,9263.0,338.6142,338.8004,338.1731,338.4573,9263.0
2023-02-10 14:20:00,345.25,345.34,344.56,345.07,11893.0,338.3985,338.4868,337.7222,338.2221,11893.0
2023-02-10 14:30:00,345.08,345.46,344.9,345.41,10424.0,338.2319,338.6044,338.0555,338.5554,10424.0
2023-02-10 14:40:00,345.39,345.84,345.18,345.73,13056.0,338.5358,338.9768,338.3299,338.869,13056.0
2023-02-10 14:50:00,345.69,346.5,345.66,346.36,17887.0,338.8298,339.6237,338.8004,339.4865,17887.0
2023-02-10 15:00:00,346.31,346.41,345.81,346.37,15174.0,339.4375,339.5355,338.9474,339.4963,15174.0
2023-02-10 15:10:00,346.32,346.33,345.41,345.58,8274.0,339.4473,339.4571,338.5554,338.722,8274.0
2023-02-10 15:20:00,345.51,345.57,345.21,345.39,13737.0,338.6534,338.7122,338.3593,338.5358,13737.0
2023-02-10 15:30:00,345.44,345.76,345.3,345.65,21903.0,338.5848,338.8984,338.4475,338.7906,21903.0
2023-02-10 15:40:00,345.69,346.39,345.61,346.11,43859.0,338.8298,339.5159,338.7514,339.2415,43859.0
2023-02-10 15:50:00,346.11,346.11,345.02,345.15,110575.0,339.2415,339.2415,338.1731,338.3005,110575.0
2023-02-13 09:30:00,346.47,347.87,346.22,346.76,79860.0,339.5943,340.9665,339.3493,339.8786,79860.0
2023-02-13 09:40:00,346.87,347.2,346.0,346.78,46504.0,339.9864,340.3098,339.1337,339.8982,46504.0
2023-02-13 09:50:00,346.89,348.12,346.55,347.28,26266.0,340.006,341.2116,339.6727,340.3883,26266.0
2023-02-13 10:00:00,347.14,348.65,347.07,348.39,31377.0,340.251,341.7311,340.1824,341.4762,31377.0
2023-02-13 10:10:00,348.38,348.99,348.18,348.59,27607.0,341.4664,342.0643,341.2704,341.6723,27607.0
2023-02-13 10:20:00,348.68,348.83,348.19,348.65,15952.0,341.7605,341.9075,341.2802,341.7311,15952.0
2023-02-13 10:30:00,348.76,348.76,347.8,347.94,24414.0,341.8389,341.8389,340.8979,341.0352,24414.0
2023-02-13 10:40:00,347.84,348.44,347.83,348.31,27493.0,340.9371,341.5252,340.9273,341.3978,27493.0
2023-02-13 10:50:00,348.41,348.73,348.27,348.54,19447.0,341.4958,341.8095,341.3586,341.6232,19447.0
2023-02-13 11:00:00,348.46,348.48,347.86,348.06,28022.0,341.5448,341.5644,340.9567,341.1528,28022.0
2023-02-13 11:10:00,348.11,348.11,347.43,347.44,17462.0,341.2018,341.2018,340.5353,340.5451,17462.0
2023-02-13 11:20:00,347.53,348.13,347.52,347.92,17684.0,340.6333,341.2214,340.6235,341.0156,17684.0
2023-02-13 11:30:00,347.86,347.87,347.21,347.75,74102.0,340.9567,340.9665,340.3196,340.8489,74102.0
2023-02-13 11:40:00,347.75,347.95,347.45,347.75,20778.0,340.8489,341.045,340.5549,340.8489,20778.0
2023-02-13 11:50:00,347.85,348.01,347.3,347.56,16331.0,340.9469,341.1038,340.4079,340.6627,16331.0
2023-02-13 12:00:00,347.56,347.75,347.43,347.52,16982.0,340.6627,340.8489,340.5353,340.6235,16982.0
2023-02-13 12:10:00,347.47,347.62,347.06,347.45,18585.0,340.5745,340.7215,340.1726,340.5549,18585.0
2023-02-13 12:20:00,347.45,347.72,347.35,347.56,7108.0,340.5549,340.8195,340.4569,340.6627,7108.0
2023-02-13 12:30:00,347.57,347.59,347.33,347.4,8857.0,340.6725,340.6921,340.4373,340.5059,8857.0
2023-02-13 12:40:00,347.45,347.74,347.34,347.64,17623.0,340.5549,340.8391,340.4471,340.7411,17623.0
2023-02-13 12:50:00,347.69,348.0,347.69,347.72,14013.0,340.7901,341.094,340.7901,340.8195,14013.0
2023-02-13 13:00:00,347.8,347.81,347.41,347.59,11197.0,340.8979,340.9077,340.5157,340.6921,11197.0
2023-02-13 13:10:00,347.59,347.89,347.28,347.89,47922.0,340.6921,340.9861,340.3883,340.9861,47922.0
2023-02-13 13:20:00,347.82,347.92,347.5,347.73,21968.0,340.9175,341.0156,340.6039,340.8293,21968.0
2023-02-13 13:30:00,347.81,347.94,347.6,347.89,13223.0,340.9077,341.0352,340.7019,340.9861,13223.0
2023-02-13 13:40:00,347.89,348.02,347.75,348.02,11734.0,340.9861,341.1136,340.8489,341.1136,11734.0
2023-02-13 13:50:00,348.02,348.11,347.82,347.92,10974.0,341.1136,341.2018,340.9175,341.0156,10974.0
2023-02-13 14:00:00,347.99,348.17,347.58,347.65,14812.0,341.0842,341.2606,340.6823,340.7509,14812.0
2023-02-13 14:10:00,347.64,347.77,347.08,347.14,16475.0,340.7411,340.8685,340.1922,340.251,16475.0
2023-02-13 14:20:00,347.17,347.6,346.9,346.98,18011.0,340.2804,340.7019,340.0158,340.0942,18011.0
2023-02-13 14:30:00,346.9,347.08,346.57,346.96,32575.0,340.0158,340.1922,339.6923,340.0746,32575.0
2023-02-13 14:40:00,346.94,347.47,346.77,347.36,10741.0,340.055,340.5745,339.8884,340.4667,10741.0
2023-02-13 14:50:00,347.36,347.8,347.22,347.56,47408.0,340.4667,340.8979,340.3294,340.6627,47408.0
2023-02-13 15:00:00,347.55,347.92,347.31,347.78,23414.0,340.6529,341.0156,340.4177,340.8783,23414.0
2023-02-13 15:10:00,347.76,348.15,347.61,347.85,22431.0,340.8587,341.241,340.7117,340.9469,22431.0
2023-02-13 15:20:00,347.81,348.65,347.81,348.6,30376.0,340.9077,341.7311,340.9077,341.6821,30376.0
2023-02-13 15:30:00,348.67,349.23,348.51,349.22,32694.0,341.7507,342.2996,341.5938,342.2898,32694.0
2023-02-13 15:40:00,349.19,349.87,349.18,349.8,57052.0,342.2604,342.9269,342.2505,342.8582,57052.0
2023-02-13 15:50:00,349.8,350.81,349.41,350.44,192000.0,342.8582,343.8482,342.476,343.4855,192000.0
2023-02-14 09:30:00,350.54,351.73,348.12,351.4,66599.0,344.7006,345.8708,342.3209,345.5463,66599.0
2023-02-14 09:40:00,351.4,352.45,350.6,352.42,40149.0,345.5463,346.5788,344.7596,346.5493,40149.0
2023-02-14 09:50:00,352.54,353.82,352.28,353.24,63188.0,346.6673,347.926,346.4116,347.3557,63188.0
2023-02-14 10:00:00,353.33,353.48,352.11,352.33,39051.0,347.4442,347.5917,346.2445,346.4608,39051.0
2023-02-14 10:10:00,352.34,353.34,351.42,351.5,55303.0,346.4706,347.454,345.566,345.6446,55303.0
2023-02-14 10:20:00,351.35,352.37,351.06,351.83,22335.0,345.4971,346.5001,345.212,345.9691,22335.0
2023-02-14 10:30:00,351.82,351.88,350.25,350.25,19795.0,345.9593,346.0183,344.4155,344.4155,19795.0
2023-02-14 10:40:00,350.25,350.9,350.01,350.85,17826.0,344.4155,345.0546,344.1795,345.0055,17826.0
2023-02-14 10:50:00,350.87,350.87,349.9,350.0,20068.0,345.0251,345.0251,344.0713,344.1696,20068.0
2023-02-14 11:00:00,350.05,350.81,350.0,350.0,17928.0,344.2188,344.9661,344.1696,344.1696,17928.0
2023-02-14 11:10:00,350.12,350.82,350.01,350.5,14514.0,344.2876,344.976,344.1795,344.6613,14514.0
2023-02-14 11:20:00,350.47,350.52,348.94,348.97,17306.0,344.6318,344.681,343.1273,343.1568,17306.0
2023-02-14 11:30:00,348.78,348.78,347.95,348.61,21342.0,342.97,342.97,342.1538,342.8028,21342.0
2023-02-14 11:40:00,348.5,349.21,348.11,349.21,19478.0,342.6946,343.3928,342.3111,343.3928,19478.0
2023-02-14 11:50:00,349.21,349.39,348.65,349.12,17612.0,343.3928,343.5698,342.8421,343.3043,17612.0
2023-02-14 12:00:00,349.07,349.72,349.07,349.26,13963.0,343.2551,343.8943,343.2551,343.442,13963.0
2023-02-14 12:10:00,349.32,349.97,349.32,349.86,18511.0,343.501,344.1401,343.501,344.032,18511.0
2023-02-14 12:20:00,349.91,350.1,349.6,349.98,13107.0,344.0811,344.268,343.7763,344.15,13107.0
2023-02-14 12:30:00,349.97,350.5,349.75,349.99,15326.0,344.1401,344.6613,343.9238,344.1598,15326.0
2023-02-14 12:40:00,349.96,350.3,349.85,350.14,14507.0,344.1303,344.4646,344.0221,344.3073,14507.0
2023-02-14 12:50:00,350.16,350.41,349.74,350.34,10770.0,344.327,344.5728,343.914,344.504,10770.0
2023-02-14 13:00:00,350.34,351.29,350.33,351.06,21106.0,344.504,345.4381,344.4941,345.212,21106.0
2023-02-14 13:10:00,351.08,351.8,350.64,351.47,13895.0,345.2316,345.9396,344.799,345.6151,13895.0
2023-02-14 13:20:00,351.4,351.67,350.92,351.34,18405.0,345.5463,345.8118,345.0743,345.4873,18405.0
2023-02-14 13:30:00,351.42,351.58,350.95,351.05,11423.0,345.566,345.7233,345.1038,345.2021,11423.0
2023-02-14 13:40:00,351.11,351.28,350.79,351.05,13862.0,345.2611,345.4283,344.9465,345.2021,13862.0
2023-02-14 13:50:00,351.05,351.13,350.46,350.47,11478.0,345.2021,345.2808,344.622,344.6318,11478.0
2023-02-14 14:00:00,350.48,350.78,350.21,350.48,15584.0,344.6416,344.9366,344.3761,344.6416,15584.0
2023-02-14 14:10:00,350.45,350.85,349.87,349.87,23010.0,344.6121,345.0055,344.0418,344.0418,23010.0
2023-02-14 14:20:00,349.89,350.14,349.51,349.66,18668.0,344.0615,344.3073,343.6878,343.8353,18668.0
2023-02-14 14:30:00,349.62,350.28,349.54,350.14,20299.0,343.796,344.445,343.7173,344.3073,20299.0
2023-02-14 14:40:00,350.24,350.51,350.14,350.22,17259.0,344.4056,344.6711,344.3073,344.386,17259.0
2023-02-14 14:50:00,350.19,350.3,349.77,349.89,16022.0,344.3565,344.4646,343.9435,344.0615,16022.0
2023-02-14 15:00:00,349.88,350.3,349.8,349.88,14577.0,344.0516,344.4646,343.973,344.0516,14577.0
2023-02-14 15:10:00,349.88,350.02,349.61,349.64,13474.0,344.0516,344.1893,343.7861,343.8156,13474.0
2023-02-14 15:20:00,349.72,350.46,349.71,350.13,22313.0,343.8943,344.622,343.8845,344.2975,22313.0
2023-02-14 15:30:00,350.03,350.09,349.53,349.61,25585.0,344.1991,344.2581,343.7075,343.7861,25585.0
2023-02-14 15:40:00,349.58,349.69,349.17,349.37,46225.0,343.7566,343.8648,343.3535,343.5501,46225.0
2023-02-14 15:50:00,349.32,349.32,347.28,347.58,158986.0,343.501,343.501,341.4949,341.7899,158986.0
2023-02-15 09:30:00,345.85,346.87,344.29,344.3,76368.0,340.0888,341.0918,338.5547,338.5646,76368.0
2023-02-15 09:40:00,344.32,345.21,343.0,343.41,58597.0,338.5842,339.4594,337.2862,337.6894,58597.0
2023-02-15 09:50:00,343.48,344.85,342.78,344.03,30670.0,337.7582,339.1054,337.0699,338.2991,30670.0
2023-02-15 10:00:00,344.17,345.2,343.87,344.52,33042.0,338.4367,339.4496,338.1417,338.7809,33042.0
2023-02-15 10:10:00,344.62,344.62,343.18,344.02,45734.0,338.8792,338.8792,337.4632,338.2892,45734.0
2023-02-15 10:20:00,344.07,344.59,343.38,343.5,22981.0,338.3384,338.8497,337.6599,337.7779,22981.0
2023-02-15 10:30:00,343.55,343.74,342.6,342.79,51744.0,337.8271,338.0139,336.8929,337.0797,51744.0
2023-02-15 10:40:00,342.86,343.03,342.31,342.96,36292.0,337.1486,337.3157,336.6077,337.2469,36292.0
2023-02-15 10:50:00,342.82,343.01,342.49,342.8,20939.0,337.1092,337.2961,336.7847,337.0896,20939.0
2023-02-15 11:00:00,342.94,343.57,342.71,343.13,20104.0,337.2272,337.8467,337.0011,337.4141,20104.0
2023-02-15 11:10:00,343.13,343.42,342.55,342.61,26031.0,337.4141,337.6992,336.8437,336.9027,26031.0
2023-02-15 11:20:00,342.57,342.6,341.87,342.27,32350.0,336.8634,336.8929,336.1751,336.5684,32350.0
2023-02-15 11:30:00,342.31,342.32,341.03,341.13,94231.0,336.6077,336.6176,335.3491,335.4474,94231.0
2023-02-15 11:40:00,341.22,341.76,340.48,340.97,113603.0,335.5359,336.0669,334.8082,335.2901,113603.0
2023-02-15 11:50:00,340.97,341.03,338.76,338.78,88397.0,335.2901,335.3491,333.1169,333.1365,88397.0
2023-02-15 12:00:00,338.92,339.18,338.09,338.97,103273.0,333.2742,333.5299,332.458,333.3234,103273.0
2023-02-15 12:10:00,338.99,339.13,337.78,338.13,83834.0,333.343,333.4807,332.1532,332.4974,83834.0
2023-02-15 12:20:00,338.0,338.25,337.57,337.79,62769.0,332.3695,332.6154,331.9467,332.163,62769.0
2023-02-15 12:30:00,337.74,338.0,336.02,336.34,64275.0,332.1139,332.3695,330.4225,330.7372,64275.0
2023-02-15 12:40:00,336.44,337.23,335.74,337.03,70592.0,330.8355,331.6124,330.1472,331.4157,70592.0
2023-02-15 12:50:00,337.06,338.0,336.71,338.0,56996.0,331.4452,332.3695,331.101,332.3695,56996.0
2023-02-15 13:00:00,338.0,338.0,336.82,337.65,35921.0,332.3695,332.3695,331.2092,332.0254,35921.0
2023-02-15 13:10:00,337.67,338.0,337.16,337.76,44334.0,332.045,332.3695,331.5435,332.1335,44334.0
2023-02-15 13:20:00,337.97,338.0,337.65,338.0,33623.0,332.34,332.3695,332.0254,332.3695,33623.0
2023-02-15 13:30:00,337.98,338.57,337.82,338.26,28822.0,332.3499,332.93,332.1925,332.6252,28822.0
2023-02-15 13:40:00,338.33,339.05,338.29,338.4,23699.0,332.694,333.402,332.6547,332.7629,23699.0
2023-02-15 13:50:00,338.45,338.6,337.96,338.52,19932.0,332.812,332.9595,332.3302,332.8809,19932.0
2023-02-15 14:00:00,338.54,338.77,338.16,338.32,23072.0,332.9005,333.1267,332.5269,332.6842,23072.0
2023-02-15 14:10:00,338.25,338.99,338.13,338.61,27025.0,332.6154,333.343,332.4974,332.9694,27025.0
2023-02-15 14:20:00,338.54,338.55,337.75,337.81,15064.0,332.9005,332.9104,332.1237,332.1827,15064.0
2023-02-15 14:30:00,337.79,338.14,337.21,337.22,20176.0,332.163,332.5072,331.5927,331.6025,20176.0
2023-02-15 14:40:00,337.29,337.76,336.79,337.03,32303.0,331.6714,332.1335,331.1797,331.4157,32303.0
2023-02-15 14:50:00,337.14,337.21,336.0,336.16,41188.0,331.5239,331.5927,330.4028,330.5602,41188.0
2023-02-15 15:00:00,336.16,336.18,335.37,335.83,34085.0,330.5602,330.5798,329.7833,330.2357,34085.0
2023-02-15 15:10:00,335.74,336.14,335.3,335.74,49612.0,330.1472,330.5405,329.7145,330.1472,49612.0
2023-02-15 15:20:00,335.69,336.25,335.5,336.25,42845.0,330.098,330.6487,329.9112,330.6487,42845.0
2023-02-15 15:30:00,336.18,336.3,335.52,335.96,59829.0,330.5798,330.6978,329.9308,330.3635,59829.0
2023-02-15 15:40:00,335.86,336.07,335.35,335.81,79751.0,330.2652,330.4717,329.7637,330.216,79751.0
2023-02-15 15:50:00,335.88,335.98,334.35,335.21,261317.0,330.2848,330.3832,328.7803,329.626,261317.0
2023-02-16 09:30:00,331.0,332.94,329.07,332.72,134920.0,325.4861,327.3938,323.5883,327.1775,134920.0
2023-02-16 09:40:00,332.2,332.2,329.65,329.89,76038.0,326.6661,326.6661,324.1586,324.3946,76038.0
2023-02-16 09:50:00,329.99,330.1,328.52,328.94,67418.0,324.493,324.6011,323.0474,323.4604,67418.0
2023-02-16 10:00:00,328.8,329.79,328.49,328.59,67950.0,323.3228,324.2963,323.0179,323.1163,67950.0
2023-02-16 10:10:00,328.54,330.34,328.54,329.92,62719.0,323.0671,324.8371,323.0671,324.4241,62719.0
2023-02-16 10:20:00,329.94,330.82,329.84,330.64,33441.0,324.4438,325.3091,324.3455,325.1321,33441.0
2023-02-16 10:30:00,330.62,331.33,330.32,331.0,55335.0,325.1125,325.8106,324.8175,325.4861,55335.0
2023-02-16 10:40:00,331.0,331.79,330.93,331.39,46912.0,325.4861,326.263,325.4173,325.8696,46912.0
2023-02-16 10:50:00,331.34,332.01,331.13,331.73,26068.0,325.8205,326.4793,325.614,326.204,26068.0
2023-02-16 11:00:00,331.79,332.35,331.16,331.17,29495.0,326.263,326.8136,325.6435,325.6533,29495.0
2023-02-16 11:10:00,331.04,331.38,330.89,331.22,36974.0,325.5255,325.8598,325.378,325.7025,36974.0
2023-02-16 11:20:00,331.3,332.02,330.81,331.73,51462.0,325.7811,326.4891,325.2993,326.204,51462.0
2023-02-16 11:30:00,331.77,331.91,330.67,330.75,14545.0,326.2433,326.381,325.1616,325.2403,14545.0
2023-02-16 11:40:00,330.85,331.01,330.59,330.77,15110.0,325.3386,325.496,325.083,325.26,15110.0
2023-02-16 11:50:00,330.86,331.03,330.22,330.98,18627.0,325.3485,325.5156,324.7191,325.4665,18627.0
2023-02-16 12:00:00,331.0,331.36,330.28,330.39,90650.0,325.4861,325.8401,324.7781,324.8863,90650.0
2023-02-16 12:10:00,330.54,330.74,330.18,330.18,28856.0,325.0338,325.2305,324.6798,324.6798,28856.0
2023-02-16 12:20:00,330.13,330.64,329.57,329.91,29949.0,324.6306,325.1321,324.08,324.4143,29949.0
2023-02-16 12:30:00,329.93,330.65,329.83,330.58,18209.0,324.434,325.142,324.3356,325.0731,18209.0
2023-02-16 12:40:00,330.54,330.75,330.12,330.19,33527.0,325.0338,325.2403,324.6208,324.6896,33527.0
2023-02-16 12:50:00,330.19,330.35,329.84,330.27,23229.0,324.6896,324.847,324.3455,324.7683,23229.0
2023-02-16 13:00:00,330.18,330.33,329.39,329.39,26625.0,324.6798,324.8273,323.903,323.903,26625.0
2023-02-16 13:10:00,329.42,329.75,329.15,329.54,33215.0,323.9325,324.257,323.667,324.0505,33215.0
2023-02-16 13:20:00,329.45,329.81,329.35,329.68,22294.0,323.962,324.316,323.8636,324.1881,22294.0
2023-02-16 13:30:00,329.69,329.97,329.48,329.97,18201.0,324.198,324.4733,323.9915,324.4733,18201.0
2023-02-16 13:40:00,329.91,330.0,329.65,329.7,25083.0,324.4143,324.5028,324.1586,324.2078,25083.0
2023-02-16 13:50:00,329.76,329.76,328.97,328.99,25896.0,324.2668,324.2668,323.4899,323.5096,25896.0
2023-02-16 14:00:00,329.05,329.95,329.04,329.81,71407.0,323.5686,324.4536,323.5588,324.316,71407.0
2023-02-16 14:10:00,329.81,330.23,329.76,330.11,26457.0,324.316,324.729,324.2668,324.611,26457.0
2023-02-16 14:20:00,330.06,330.17,329.82,329.93,24932.0,324.5618,324.67,324.3258,324.434,24932.0
2023-02-16 14:30:00,329.93,329.96,329.06,329.06,31051.0,324.434,324.4635,323.5784,323.5784,31051.0
2023-02-16 14:40:00,329.09,329.2,328.57,328.95,60084.0,323.608,323.7161,323.0966,323.4703,60084.0
2023-02-16 14:50:00,328.99,329.54,328.44,328.96,75424.0,323.5096,324.0505,322.9688,323.4801,75424.0
2023-02-16 15:00:00,329.05,329.39,327.93,327.97,52302.0,323.5686,323.903,322.4673,322.5066,52302.0
2023-02-16 15:10:00,327.96,328.2,327.56,327.65,60937.0,322.4968,322.7328,322.1034,322.1919,60937.0
2023-02-16 15:20:00,327.61,327.84,327.06,327.81,74733.0,322.1526,322.3788,321.6118,322.3493,74733.0
2023-02-16 15:30:00,327.73,327.92,327.13,327.13,73166.0,322.2706,322.4574,321.6806,321.6806,73166.0
2023-02-16 15:40:00,327.19,327.19,326.29,326.4,145385.0,321.7396,321.7396,320.8546,320.9628,145385.0
2023-02-16 15:50:00,326.36,327.21,325.72,326.08,313922.0,320.9234,321.7593,320.2941,320.6481,313922.0
2023-02-17 09:30:00,323.15,327.36,320.5,327.26,239208.0,317.7669,321.9068,315.161,321.8084,239208.0
2023-02-17 09:40:00,327.19,328.8,325.26,328.66,67843.0,321.7396,323.3228,319.8418,323.1851,67843.0
2023-02-17 09:50:00,328.66,330.75,327.65,330.42,65081.0,323.1851,325.2403,322.1919,324.9158,65081.0
2023-02-17 10:00:00,330.41,331.12,329.44,330.68,53895.0,324.906,325.6041,323.9521,325.1715,53895.0
2023-02-17 10:10:00,330.44,331.59,330.36,330.72,52557.0,324.9355,326.0663,324.8568,325.2108,52557.0
2023-02-17 10:20:00,330.72,330.96,329.06,329.24,30524.0,325.2108,325.4468,323.5784,323.7555,30524.0
2023-02-17 10:30:00,329.18,329.41,328.16,328.17,53502.0,323.6965,323.9226,322.6934,322.7033,53502.0
2023-02-17 10:40:00,328.24,328.43,327.24,327.6,28076.0,322.7721,322.9589,321.7888,322.1428,28076.0
2023-02-17 10:50:00,327.72,327.94,327.26,327.94,23261.0,322.2608,322.4771,321.8084,322.4771,23261.0
2023-02-17 11:00:00,327.88,329.12,327.73,328.94,22693.0,322.4181,323.6375,322.2706,323.4604,22693.0
2023-02-17 11:10:00,328.96,329.17,328.66,328.66,21766.0,323.4801,323.6866,323.1851,323.1851,21766.0
2023-02-17 11:20:00,328.64,328.78,328.14,328.37,22383.0,323.1654,323.3031,322.6738,322.8999,22383.0
2023-02-17 11:30:00,328.46,329.16,328.36,328.68,19843.0,322.9884,323.6768,322.8901,323.2048,19843.0
2023-02-17 11:40:00,328.76,329.1,328.45,328.45,21484.0,323.2834,323.6178,322.9786,322.9786,21484.0
2023-02-17 11:50:00,328.47,328.48,327.27,327.28,32446.0,322.9983,323.0081,321.8183,321.8281,32446.0
2023-02-17 12:00:00,327.26,327.88,326.83,327.59,24809.0,321.8084,322.4181,321.3856,322.1329,24809.0
2023-02-17 12:10:00,327.6,328.1,327.24,327.84,24140.0,322.1428,322.6344,321.7888,322.3788,24140.0
2023-02-17 12:20:00,327.82,328.38,327.78,328.16,14424.0,322.3591,322.9098,322.3198,322.6934,14424.0
2023-02-17 12:30:00,328.09,328.09,327.35,327.87,19846.0,322.6246,322.6246,321.8969,322.4083,19846.0
2023-02-17 12:40:00,327.86,328.0,327.44,327.62,16692.0,322.3984,322.5361,321.9854,322.1624,16692.0
2023-02-17 12:50:00,327.71,327.71,327.05,327.15,16434.0,322.2509,322.2509,321.6019,321.7003,16434.0
2023-02-17 13:00:00,327.1,327.58,326.84,326.97,54718.0,321.6511,322.1231,321.3954,321.5233,54718.0
2023-02-17 13:10:00,326.97,328.15,326.66,326.87,35812.0,321.5233,322.6836,321.2184,321.4249,35812.0
2023-02-17 13:20:00,326.83,326.89,325.47,326.25,74097.0,321.3856,321.4446,320.0483,320.8153,74097.0
2023-02-17 13:30:00,326.25,326.59,325.95,326.33,41196.0,320.8153,321.1496,320.5203,320.8939,41196.0
2023-02-17 13:40:00,326.34,327.05,326.06,326.72,52775.0,320.9038,321.6019,320.6284,321.2774,52775.0
2023-02-17 13:50:00,326.76,327.83,326.6,327.83,23185.0,321.3168,322.3689,321.1594,322.3689,23185.0
2023-02-17 14:00:00,327.79,328.55,327.78,328.4,12735.0,322.3296,323.0769,322.3198,322.9294,12735.0
2023-02-17 14:10:00,328.4,328.52,327.38,327.79,26289.0,322.9294,323.0474,321.9264,322.3296,26289.0
2023-02-17 14:20:00,327.72,328.64,327.62,327.95,27805.0,322.2608,323.1654,322.1624,322.4869,27805.0
2023-02-17 14:30:00,327.96,328.76,327.95,328.59,17909.0,322.4968,323.2834,322.4869,323.1163,17909.0
2023-02-17 14:40:00,328.55,328.85,327.99,328.54,35689.0,323.0769,323.3719,322.5263,323.0671,35689.0
2023-02-17 14:50:00,328.66,329.0,328.47,328.74,17424.0,323.1851,323.5194,322.9983,323.2638,17424.0
2023-02-17 15:00:00,328.75,329.08,328.12,329.07,23541.0,323.2736,323.5981,322.6541,323.5883,23541.0
2023-02-17 15:10:00,329.07,329.32,328.19,328.2,38723.0,323.5883,323.8341,322.7229,322.7328,38723.0
2023-02-17 15:20:00,328.25,328.61,327.55,328.4,55600.0,322.7819,323.1359,322.0936,322.9294,55600.0
2023-02-17 15:30:00,328.35,328.74,328.09,328.27,47171.0,322.8803,323.2638,322.6246,322.8016,47171.0
2023-02-17 15:40:00,328.25,328.52,327.39,327.55,59303.0,322.7819,323.0474,321.9363,322.0936,59303.0
2023-02-17 15:50:00,327.61,328.82,327.57,328.58,236032.0,322.1526,323.3424,322.1133,323.1064,236032.0
2023-02-21 09:30:00,327.15,329.77,326.33,329.27,107332.0,321.7003,324.2766,320.8939,323.785,107332.0
2023-02-21 09:40:00,329.4,331.72,329.13,329.91,124312.0,323.9128,326.1941,323.6473,324.4143,124312.0
2023-02-21 09:50:00,330.0,330.17,328.87,329.69,42994.0,324.5028,324.67,323.3916,324.198,42994.0
2023-02-21 10:00:00,329.69,330.33,328.9,330.16,54561.0,324.198,324.8273,323.4211,324.6601,54561.0
2023-02-21 10:10:00,330.15,330.89,330.09,330.33,33336.0,324.6503,325.378,324.5913,324.8273,33336.0
2023-02-21 10:20:00,330.29,331.09,330.09,330.45,28602.0,324.788,325.5746,324.5913,324.9453,28602.0
2023-02-21 10:30:00,330.54,330.54,329.68,330.39,36282.0,325.0338,325.0338,324.1881,324.8863,36282.0
2023-02-21 10:40:00,330.25,330.25,329.12,329.48,22061.0,324.7486,324.7486,323.6375,323.9915,22061.0
2023-02-21 10:50:00,329.52,329.8,329.31,329.67,25281.0,324.0308,324.3061,323.8243,324.1783,25281.0
2023-02-21 11:00:00,329.71,330.2,329.53,330.12,21898.0,324.2176,324.6995,324.0406,324.6208,21898.0
2023-02-21 11:10:00,330.12,330.39,329.7,329.91,26199.0,324.6208,324.8863,324.2078,324.4143,26199.0
2023-02-21 11:20:00,329.96,330.03,329.22,329.59,23132.0,324.4635,324.5323,323.7358,324.0996,23132.0
2023-02-21 11:30:00,329.63,329.95,329.52,329.74,26571.0,324.139,324.4536,324.0308,324.2471,26571.0
2023-02-21 11:40:00,329.74,329.84,329.37,329.72,18094.0,324.2471,324.3455,323.8833,324.2275,18094.0
2023-02-21 11:50:00,329.75,329.78,329.25,329.63,19905.0,324.257,324.2865,323.7653,324.139,19905.0
2023-02-21 12:00:00,329.52,329.77,329.08,329.17,17632.0,324.0308,324.2766,323.5981,323.6866,17632.0
2023-02-21 12:10:00,329.11,329.42,328.82,329.42,14334.0,323.6276,323.9325,323.3424,323.9325,14334.0
2023-02-21 12:20:00,329.42,329.9,329.3,329.64,17728.0,323.9325,324.4045,323.8145,324.1488,17728.0
2023-02-21 12:30:00,329.73,330.0,329.49,329.74,15990.0,324.2373,324.5028,324.0013,324.2471,15990.0
2023-02-21 12:40:00,329.79,329.9,329.57,329.78,14193.0,324.2963,324.4045,324.08,324.2865,14193.0
2023-02-21 12:50:00,329.71,330.05,329.45,329.7,18519.0,324.2176,324.552,323.962,324.2078,18519.0
2023-02-21 13:00:00,329.67,329.77,329.03,329.13,18110.0,324.1783,324.2766,323.5489,323.6473,18110.0
2023-02-21 13:10:00,329.1,329.16,328.65,328.81,20980.0,323.6178,323.6768,323.1753,323.3326,20980.0
2023-02-21 13:20:00,328.81,328.89,328.01,328.25,25987.0,323.3326,323.4113,322.5459,322.7819,25987.0
2023-02-21 13:30:00,328.36,328.36,327.87,328.21,19910.0,322.8901,322.8901,322.4083,322.7426,19910.0
2023-02-21 13:40:00,328.11,328.76,328.07,328.31,16229.0,322.6443,323.2834,322.6049,322.8409,16229.0
2023-02-21 13:50:00,328.27,328.64,328.26,328.53,12688.0,322.8016,323.1654,322.7918,323.0573,12688.0
2023-02-21 14:00:00,328.58,328.58,327.95,327.96,27474.0,323.1064,323.1064,322.4869,322.4968,27474.0
2023-02-21 14:10:00,327.94,328.21,327.64,327.98,14819.0,322.4771,322.7426,322.1821,322.5164,14819.0
2023-02-21 14:20:00,327.91,328.26,327.86,328.14,20703.0,322.4476,322.7918,322.3984,322.6738,20703.0
2023-02-21 14:30:00,328.12,328.37,327.9,328.02,27799.0,322.6541,322.8999,322.4378,322.5558,27799.0
2023-02-21 14:40:00,328.01,328.35,327.88,327.91,27365.0,322.5459,322.8803,322.4181,322.4476,27365.0
2023-02-21 14:50:00,327.94,328.21,327.75,328.14,14704.0,322.4771,322.7426,322.2903,322.6738,14704.0
2023-02-21 15:00:00,328.15,328.59,328.12,328.58,17088.0,322.6836,323.1163,322.6541,323.1064,17088.0
2023-02-21 15:10:00,328.52,328.69,328.45,328.54,17040.0,323.0474,323.2146,322.9786,323.0671,17040.0
2023-02-21 15:20:00,328.57,328.73,327.98,328.01,27532.0,323.0966,323.2539,322.5164,322.5459,27532.0
2023-02-21 15:30:00,328.02,328.17,327.58,327.66,53356.0,322.5558,322.7033,322.1231,322.2018,53356.0
2023-02-21 15:40:00,327.66,327.99,327.43,327.99,81389.0,322.2018,322.5263,321.9756,322.5263,81389.0
2023-02-21 15:50:00,327.99,328.36,327.38,327.61,149784.0,322.5263,322.8901,321.9264,322.1526,149784.0
2023-02-22 09:30:00,328.71,329.4,326.33,326.53,76743.0,323.2343,323.9128,320.8939,321.0906,76743.0
2023-02-22 09:40:00,326.89,329.29,326.83,328.29,40335.0,321.4446,323.8046,321.3856,322.8213,40335.0
2023-02-22 09:50:00,328.41,329.78,327.69,328.91,43568.0,322.9393,324.2865,322.2313,323.4309,43568.0
2023-02-22 10:00:00,328.96,329.93,328.96,329.35,57161.0,323.4801,324.434,323.4801,323.8636,57161.0
2023-02-22 10:10:00,329.36,329.43,328.73,329.39,50225.0,323.8735,323.9423,323.2539,323.903,50225.0
2023-02-22 10:20:00,329.38,329.97,329.06,329.3,22378.0,323.8931,324.4733,323.5784,323.8145,22378.0
2023-02-22 10:30:00,329.37,329.77,329.11,329.27,24645.0,323.8833,324.2766,323.6276,323.785,24645.0
2023-02-22 10:40:00,329.22,329.68,328.6,329.68,26060.0,323.7358,324.1881,323.1261,324.1881,26060.0
2023-02-22 10:50:00,329.68,330.62,329.68,330.31,18759.0,324.1881,325.1125,324.1881,324.8076,18759.0
2023-02-22 11:00:00,330.31,330.42,329.88,330.07,12916.0,324.8076,324.9158,324.3848,324.5716,12916.0
2023-02-22 11:10:00,330.08,330.58,329.11,329.36,38028.0,324.5815,325.0731,323.6276,323.8735,38028.0
2023-02-22 11:20:00,329.37,330.08,329.07,329.97,23237.0,323.8833,324.5815,323.5883,324.4733,23237.0
2023-02-22 11:30:00,330.08,330.29,329.06,329.15,37935.0,324.5815,324.788,323.5784,323.667,37935.0
2023-02-22 11:40:00,329.14,330.19,329.14,329.97,16603.0,323.6571,324.6896,323.6571,324.4733,16603.0
2023-02-22 11:50:00,330.1,330.5,329.98,330.5,26229.0,324.6011,324.9945,324.4831,324.9945,26229.0
2023-02-22 12:00:00,330.65,330.65,329.86,330.34,12115.0,325.142,325.142,324.3651,324.8371,12115.0
2023-02-22 12:10:00,330.35,330.36,330.0,330.25,16582.0,324.847,324.8568,324.5028,324.7486,16582.0
2023-02-22 12:20:00,330.35,331.47,330.3,331.24,19296.0,324.847,325.9483,324.7978,325.7221,19296.0
2023-02-22 12:30:00,331.14,332.3,331.14,331.79,23449.0,325.6238,326.7645,325.6238,326.263,23449.0
2023-02-22 12:40:00,331.77,332.44,331.76,332.0,12618.0,326.2433,326.9021,326.2335,326.4695,12618.0
2023-02-22 12:50:00,331.97,332.12,331.19,331.38,17925.0,326.44,326.5875,325.673,325.8598,17925.0
2023-02-22 13:00:00,331.37,331.65,330.96,331.27,23973.0,325.85,326.1253,325.4468,325.7516,23973.0
2023-02-22 13:10:00,331.36,331.91,331.36,331.7,11843.0,325.8401,326.381,325.8401,326.1745,11843.0
2023-02-22 13:20:00,331.69,331.96,331.43,331.89,11707.0,326.1646,326.4301,325.909,326.3613,11707.0
2023-02-22 13:30:00,331.89,332.6,331.69,332.44,15643.0,326.3613,327.0595,326.1646,326.9021,15643.0
2023-02-22 13:40:00,332.5,332.58,331.6,331.69,10104.0,326.9611,327.0398,326.0761,326.1646,10104.0
2023-02-22 13:50:00,331.6,331.73,331.16,331.72,17182.0,326.0761,326.204,325.6435,326.1941,17182.0
2023-02-22 14:00:00,331.72,331.99,331.11,331.56,23344.0,326.1941,326.4596,325.5943,326.0368,23344.0
2023-02-22 14:10:00,331.61,331.84,330.35,331.19,23269.0,326.086,326.3121,324.847,325.673,23269.0
2023-02-22 14:20:00,331.08,331.54,330.3,330.5,15973.0,325.5648,326.0171,324.7978,324.9945,15973.0
2023-02-22 14:30:00,330.26,330.57,330.13,330.35,22350.0,324.7585,325.0633,324.6306,324.847,22350.0
2023-02-22 14:40:00,330.28,330.28,329.5,330.21,15620.0,324.7781,324.7781,324.0111,324.7093,15620.0
2023-02-22 14:50:00,330.18,330.18,328.83,329.03,26188.0,324.6798,324.6798,323.3523,323.5489,26188.0
2023-02-22 15:00:00,328.98,329.53,328.83,329.12,22354.0,323.4998,324.0406,323.3523,323.6375,22354.0
2023-02-22 15:10:00,329.2,329.55,328.79,328.93,29527.0,323.7161,324.0603,323.3129,323.4506,29527.0
2023-02-22 15:20:00,328.8,329.44,328.72,328.84,26277.0,323.3228,323.9521,323.2441,323.3621,26277.0
2023-02-22 15:30:00,328.79,329.46,328.65,329.32,47829.0,323.3129,323.9718,323.1753,323.8341,47829.0
2023-02-22 15:40:00,329.27,329.58,329.0,329.12,52861.0,323.785,324.0898,323.5194,323.6375,52861.0
2023-02-22 15:50:00,328.97,329.48,328.66,329.19,136758.0,323.4899,323.9915,323.1851,323.7063,136758.0
2023-02-23 09:30:00,328.01,330.0,327.13,328.66,86212.0,322.5459,324.5028,321.6806,323.1851,86212.0
2023-02-23 09:40:00,328.63,330.61,327.87,330.46,45762.0,323.1556,325.1026,322.4083,324.9551,45762.0
2023-02-23 09:50:00,330.71,332.29,330.35,332.26,39292.0,325.201,326.7546,324.847,326.7251,39292.0
2023-02-23 10:00:00,332.25,332.71,331.58,332.71,29796.0,326.7153,327.1676,326.0565,327.1676,29796.0
2023-02-23 10:10:00,332.61,332.83,331.84,332.51,30623.0,327.0693,327.2856,326.3121,326.971,30623.0
2023-02-23 10:20:00,332.57,332.64,331.36,331.56,26292.0,327.03,327.0988,325.8401,326.0368,26292.0
2023-02-23 10:30:00,331.47,331.79,331.01,331.55,31035.0,325.9483,326.263,325.496,326.027,31035.0
2023-02-23 10:40:00,331.59,331.86,330.17,330.17,32512.0,326.0663,326.3318,324.67,324.67,32512.0
2023-02-23 10:50:00,330.32,330.77,330.02,330.37,33600.0,324.8175,325.26,324.5225,324.8666,33600.0
2023-02-23 11:00:00,330.3,330.3,328.77,329.18,95584.0,324.7978,324.7978,323.2933,323.6965,95584.0
2023-02-23 11:10:00,329.25,329.51,328.75,328.93,28617.0,323.7653,324.021,323.2736,323.4506,28617.0
2023-02-23 11:20:00,329.06,329.06,328.23,328.63,27527.0,323.5784,323.5784,322.7623,323.1556,27527.0
2023-02-23 11:30:00,328.58,329.49,328.33,328.33,17566.0,323.1064,324.0013,322.8606,322.8606,17566.0
2023-02-23 11:40:00,328.42,328.52,327.8,328.41,17503.0,322.9491,323.0474,322.3394,322.9393,17503.0
2023-02-23 11:50:00,328.45,328.45,327.31,327.41,17411.0,322.9786,322.9786,321.8576,321.9559,17411.0
2023-02-23 12:00:00,327.42,327.54,326.91,327.07,21941.0,321.9658,322.0838,321.4643,321.6216,21941.0
2023-02-23 12:10:00,327.11,327.9,326.79,327.38,19912.0,321.6609,322.4378,321.3463,321.9264,19912.0
2023-02-23 12:20:00,327.34,327.34,326.59,327.15,18594.0,321.8871,321.8871,321.1496,321.7003,18594.0
2023-02-23 12:30:00,326.97,327.67,326.68,327.13,16882.0,321.5233,322.2116,321.2381,321.6806,16882.0
2023-02-23 12:40:00,327.05,327.18,326.64,326.76,24342.0,321.6019,321.7298,321.1988,321.3168,24342.0
2023-02-23 12:50:00,326.88,327.41,326.68,327.25,16354.0,321.4348,321.9559,321.2381,321.7986,16354.0
2023-02-23 13:00:00,327.3,327.3,326.55,326.55,11505.0,321.8478,321.8478,321.1103,321.1103,11505.0
2023-02-23 13:10:00,326.65,326.65,326.31,326.57,16110.0,321.2086,321.2086,320.8743,321.1299,16110.0
2023-02-23 13:20:00,326.56,326.76,326.19,326.53,13414.0,321.1201,321.3168,320.7563,321.0906,13414.0
2023-02-23 13:30:00,326.63,326.74,326.37,326.57,8629.0,321.1889,321.2971,320.9333,321.1299,8629.0
2023-02-23 13:40:00,326.7,326.79,325.69,326.07,22790.0,321.2578,321.3463,320.2646,320.6383,22790.0
2023-02-23 13:50:00,326.03,326.64,325.82,326.37,22909.0,320.5989,321.1988,320.3924,320.9333,22909.0
2023-02-23 14:00:00,326.46,326.93,326.32,326.89,24704.0,321.0218,321.4839,320.8841,321.4446,24704.0
2023-02-23 14:10:00,326.83,327.44,326.4,327.38,23097.0,321.3856,321.9854,320.9628,321.9264,23097.0
2023-02-23 14:20:00,327.38,327.76,327.15,327.67,32000.0,321.9264,322.3001,321.7003,322.2116,32000.0
2023-02-23 14:30:00,327.73,328.25,327.73,328.14,17386.0,322.2706,322.7819,322.2706,322.6738,17386.0
2023-02-23 14:40:00,328.28,328.81,328.28,328.75,31958.0,322.8114,323.3326,322.8114,323.2736,31958.0
2023-02-23 14:50:00,328.75,328.91,328.06,328.09,27026.0,323.2736,323.4309,322.5951,322.6246,27026.0
2023-02-23 15:00:00,328.23,328.45,327.85,328.07,16527.0,322.7623,322.9786,322.3886,322.6049,16527.0
2023-02-23 15:10:00,328.22,328.3,327.92,327.93,16612.0,322.7524,322.8311,322.4574,322.4673,16612.0
2023-02-23 15:20:00,327.85,328.0,327.58,327.87,20548.0,322.3886,322.5361,322.1231,322.4083,20548.0
2023-02-23 15:30:00,327.85,328.07,327.43,328.0,37918.0,322.3886,322.6049,321.9756,322.5361,37918.0
2023-02-23 15:40:00,327.94,328.02,327.65,327.8,56650.0,322.4771,322.5558,322.1919,322.3394,56650.0
2023-02-23 15:50:00,327.87,327.99,327.01,327.55,159493.0,322.4083,322.5263,321.5626,322.0936,159493.0
2023-02-24 09:30:00,326.0,327.23,325.46,326.63,65927.0,320.5694,321.7789,320.0384,321.1889,65927.0
2023-02-24 09:40:00,326.52,326.53,324.98,325.07,31187.0,321.0808,321.0906,319.5664,319.6549,31187.0
2023-02-24 09:50:00,325.0,325.41,324.35,324.46,59711.0,319.5861,319.9893,318.9469,319.0551,59711.0
2023-02-24 10:00:00,324.39,324.46,323.16,323.43,38032.0,318.9862,319.0551,317.7767,318.0422,38032.0
2023-02-24 10:10:00,323.37,324.3,323.18,323.8,29576.0,317.9832,318.8977,317.7964,318.4061,29576.0
2023-02-24 10:20:00,323.72,323.92,323.16,323.78,44939.0,318.3274,318.5241,317.7767,318.3864,44939.0
2023-02-24 10:30:00,323.75,323.98,323.1,323.78,42134.0,318.3569,318.5831,317.7177,318.3864,42134.0
2023-02-24 10:40:00,323.66,324.49,323.27,323.51,21054.0,318.2684,319.0846,317.8849,318.1209,21054.0
2023-02-24 10:50:00,323.57,323.88,322.96,323.7,69709.0,318.1799,318.4847,317.5801,318.3077,69709.0
2023-02-24 11:00:00,323.82,323.83,323.08,323.08,15901.0,318.4257,318.4356,317.6981,317.6981,15901.0
2023-02-24 11:10:00,323.27,323.7,323.0,323.28,16246.0,317.8849,318.3077,317.6194,317.8947,16246.0
2023-02-24 11:20:00,323.43,323.77,323.13,323.55,18039.0,318.0422,318.3766,317.7472,318.1602,18039.0
2023-02-24 11:30:00,323.59,323.65,322.98,323.04,20986.0,318.1996,318.2586,317.5997,317.6587,20986.0
2023-02-24 11:40:00,323.01,323.93,323.0,323.14,16005.0,317.6292,318.5339,317.6194,317.7571,16005.0
2023-02-24 11:50:00,323.24,323.54,322.23,322.42,35915.0,317.8554,318.1504,316.8622,317.0491,35915.0
2023-02-24 12:00:00,322.42,322.44,321.52,321.77,31251.0,317.0491,317.0687,316.1641,316.4099,31251.0
2023-02-24 12:10:00,321.78,322.37,321.76,322.15,29011.0,316.4197,316.9999,316.4001,316.7836,29011.0
2023-02-24 12:20:00,322.11,322.13,321.02,321.86,43710.0,316.7442,316.7639,315.6724,316.4984,43710.0
2023-02-24 12:30:00,321.95,322.25,321.51,321.63,15992.0,316.5869,316.8819,316.1542,316.2722,15992.0
2023-02-24 12:40:00,321.69,321.73,320.91,321.1,20970.0,316.3312,316.3706,315.5642,315.751,20970.0
2023-02-24 12:50:00,321.16,321.44,320.64,320.8,24932.0,315.81,316.0854,315.2987,315.456,24932.0
2023-02-24 13:00:00,320.73,321.32,320.67,320.75,17105.0,315.3872,315.9674,315.3282,315.4069,17105.0
2023-02-24 13:10:00,320.78,320.88,320.09,320.41,29833.0,315.4364,315.5347,314.7579,315.0725,29833.0
2023-02-24 13:20:00,320.41,321.99,320.38,321.99,38779.0,315.0725,316.6262,315.043,316.6262,38779.0
2023-02-24 13:30:00,321.89,321.89,320.91,321.44,16158.0,316.5279,316.5279,315.5642,316.0854,16158.0
2023-02-24 13:40:00,321.43,321.9,321.42,321.59,18846.0,316.0756,316.5377,316.0657,316.2329,18846.0
2023-02-24 13:50:00,321.73,322.7,321.6,322.03,28806.0,316.3706,317.3244,316.2427,316.6656,28806.0
2023-02-24 14:00:00,322.17,322.75,322.0,322.75,22350.0,316.8032,317.3736,316.6361,317.3736,22350.0
2023-02-24 14:10:00,322.83,323.01,322.34,322.97,38572.0,317.4522,317.6292,316.9704,317.5899,38572.0
2023-02-24 14:20:00,323.0,323.18,322.51,322.59,17484.0,317.6194,317.7964,317.1376,317.2162,17484.0
2023-02-24 14:30:00,322.66,323.3,322.58,323.27,26704.0,317.2851,317.9144,317.2064,317.8849,26704.0
2023-02-24 14:40:00,323.27,323.66,322.84,323.66,22961.0,317.8849,318.2684,317.4621,318.2684,22961.0
2023-02-24 14:50:00,323.67,323.76,323.06,323.07,24351.0,318.2782,318.3667,317.6784,317.6882,24351.0
2023-02-24 15:00:00,323.13,323.32,322.84,322.97,42957.0,317.7472,317.9341,317.4621,317.5899,42957.0
2023-02-24 15:10:00,322.98,322.98,322.4,322.75,25098.0,317.5997,317.5997,317.0294,317.3736,25098.0
2023-02-24 15:20:00,322.69,323.56,322.69,323.09,30548.0,317.3146,318.1701,317.3146,317.7079,30548.0
2023-02-24 15:30:00,323.09,323.16,321.51,321.64,32189.0,317.7079,317.7767,316.1542,316.2821,32189.0
2023-02-24 15:40:00,321.62,321.66,320.62,320.97,51750.0,316.2624,316.3017,315.279,315.6232,51750.0
2023-02-24 15:50:00,320.91,321.68,320.19,321.67,172880.0,315.5642,316.3214,314.8562,316.3116,172880.0
2023-02-27 09:30:00,322.6,322.6,320.31,321.05,67245.0,317.2261,317.2261,314.9742,315.7019,67245.0
2023-02-27 09:40:00,321.27,323.4,321.24,323.02,38414.0,315.9182,318.0127,315.8887,317.6391,38414.0
2023-02-27 09:50:00,323.02,323.02,320.52,321.07,35027.0,317.6391,317.6391,315.1807,315.7215,35027.0
2023-02-27 10:00:00,320.92,321.81,320.62,321.81,26125.0,315.574,316.4492,315.279,316.4492,26125.0
2023-02-27 10:10:00,321.76,322.25,321.35,321.89,25508.0,316.4001,316.8819,315.9969,316.5279,25508.0
2023-02-27 10:20:00,322.04,322.3,321.54,321.6,35071.0,316.6754,316.9311,316.1837,316.2427,35071.0
2023-02-27 10:30:00,321.6,321.75,319.85,320.04,43916.0,316.2427,316.3902,314.5219,314.7087,43916.0
2023-02-27 10:40:00,319.9,320.29,319.37,319.84,32796.0,314.571,314.9545,314.0499,314.512,32796.0
2023-02-27 10:50:00,319.86,320.26,319.66,319.97,27505.0,314.5317,314.925,314.335,314.6399,27505.0
2023-02-27 11:00:00,319.98,320.39,319.17,319.35,34908.0,314.6497,315.0529,313.8532,314.0302,34908.0
2023-02-27 11:10:00,319.31,319.58,318.25,318.37,44000.0,313.9909,314.2564,312.9485,313.0665,44000.0
2023-02-27 11:20:00,318.26,318.66,317.77,317.98,44011.0,312.9584,313.3517,312.4765,312.683,44011.0
2023-02-27 11:30:00,317.91,318.36,317.61,317.76,36872.0,312.6142,313.0567,312.3192,312.4667,36872.0
2023-02-27 11:40:00,317.82,318.22,317.53,318.1,41017.0,312.5257,312.919,312.2405,312.801,41017.0
2023-02-27 11:50:00,318.06,318.67,317.89,318.08,22417.0,312.7617,313.3615,312.5945,312.7814,22417.0
2023-02-27 12:00:00,318.01,318.76,317.67,318.76,34305.0,312.7125,313.45,312.3782,313.45,34305.0
2023-02-27 12:10:00,318.72,319.64,318.61,319.27,34883.0,313.4107,314.3154,313.3025,313.9515,34883.0
2023-02-27 12:20:00,319.23,319.24,318.26,318.26,20781.0,313.9122,313.922,312.9584,312.9584,20781.0
2023-02-27 12:30:00,318.38,319.44,318.38,319.37,20585.0,313.0764,314.1187,313.0764,314.0499,20585.0
2023-02-27 12:40:00,319.28,319.37,318.85,319.0,15298.0,313.9614,314.0499,313.5385,313.686,15298.0
2023-02-27 12:50:00,318.92,319.09,318.73,318.81,14366.0,313.6074,313.7745,313.4205,313.4992,14366.0
2023-02-27 13:00:00,318.85,319.08,318.53,318.67,16899.0,313.5385,313.7647,313.2239,313.3615,16899.0
2023-02-27 13:10:00,318.74,318.97,318.45,318.51,17978.0,313.4304,313.6565,313.1452,313.2042,17978.0
2023-02-27 13:20:00,318.48,318.48,317.95,318.39,24370.0,313.1747,313.1747,312.6535,313.0862,24370.0
2023-02-27 13:30:00,318.45,318.52,317.95,318.01,20497.0,313.1452,313.214,312.6535,312.7125,20497.0
2023-02-27 13:40:00,318.07,318.22,317.7,317.79,19169.0,312.7715,312.919,312.4077,312.4962,19169.0
2023-02-27 13:50:00,317.75,318.06,317.74,317.94,23989.0,312.4569,312.7617,312.447,312.6437,23989.0
2023-02-27 14:00:00,317.92,318.59,317.86,318.26,21947.0,312.624,313.2829,312.565,312.9584,21947.0
2023-02-27 14:10:00,318.26,318.42,317.55,317.6,31714.0,312.9584,313.1157,312.2602,312.3094,31714.0
2023-02-27 14:20:00,317.6,317.82,317.45,317.66,56306.0,312.3094,312.5257,312.1619,312.3684,56306.0
2023-02-27 14:30:00,317.55,318.18,317.52,318.11,40761.0,312.2602,312.8797,312.2307,312.8109,40761.0
2023-02-27 14:40:00,318.03,318.33,317.59,318.25,28426.0,312.7322,313.0272,312.2995,312.9485,28426.0
2023-02-27 14:50:00,318.23,318.38,317.61,317.61,27627.0,312.9289,313.0764,312.3192,312.3192,27627.0
2023-02-27 15:00:00,317.54,317.82,316.94,317.21,37860.0,312.2504,312.5257,311.6603,311.9258,37860.0
2023-02-27 15:10:00,317.14,317.5,316.74,316.82,40813.0,311.857,312.211,311.4637,311.5423,40813.0
2023-02-27 15:20:00,316.85,316.85,316.24,316.53,42900.0,311.5718,311.5718,310.972,311.2572,42900.0
2023-02-27 15:30:00,316.56,317.05,315.9,316.9,116222.0,311.2867,311.7685,310.6377,311.621,116222.0
2023-02-27 15:40:00,316.85,317.48,316.48,316.56,63144.0,311.5718,312.1914,311.208,311.2867,63144.0
2023-02-27 15:50:00,316.61,316.87,315.91,316.69,255778.0,311.3358,311.5915,310.6475,311.4145,255778.0
2023-02-28 09:30:00,315.49,315.49,312.31,313.42,125013.0,310.2345,310.2345,307.1075,308.199,125013.0
2023-02-28 09:40:00,313.5,314.32,312.83,313.11,48135.0,308.2777,309.084,307.6188,307.8941,48135.0
2023-02-28 09:50:00,313.09,314.43,312.81,313.15,33616.0,307.8745,309.1922,307.5991,307.9335,33616.0
2023-02-28 10:00:00,313.26,313.65,312.6,313.23,35809.0,308.0416,308.4252,307.3926,308.0121,35809.0
2023-02-28 10:10:00,313.31,313.47,311.72,312.65,47698.0,308.0908,308.2482,306.5273,307.4418,47698.0
2023-02-28 10:20:00,312.66,312.93,311.9,312.13,43035.0,307.4516,307.7171,306.7043,306.9305,43035.0
2023-02-28 10:30:00,312.06,312.31,310.88,311.45,59604.0,306.8616,307.1075,305.7013,306.2618,59604.0
2023-02-28 10:40:00,311.48,311.89,310.91,311.85,46241.0,306.2913,306.6945,305.7308,306.6551,46241.0
2023-02-28 10:50:00,311.81,312.35,311.53,312.29,40125.0,306.6158,307.1468,306.3405,307.0878,40125.0
2023-02-28 11:00:00,312.23,313.14,311.98,313.14,27833.0,307.0288,307.9236,306.783,307.9236,27833.0
2023-02-28 11:10:00,313.08,313.42,312.37,312.92,36442.0,307.8646,308.199,307.1665,307.7073,36442.0
2023-02-28 11:20:00,312.85,312.92,311.96,312.0,19485.0,307.6385,307.7073,306.7633,306.8026,19485.0
2023-02-28 11:30:00,311.89,312.27,311.49,311.79,45916.0,306.6945,307.0681,306.3011,306.5961,45916.0
2023-02-28 11:40:00,311.88,312.41,311.85,312.12,58511.0,306.6846,307.2058,306.6551,306.9206,58511.0
2023-02-28 11:50:00,312.12,312.19,310.92,311.29,55245.0,306.9206,306.9895,305.7406,306.1045,55245.0
2023-02-28 12:00:00,311.27,311.83,310.56,311.41,39305.0,306.0848,306.6355,305.3866,306.2225,39305.0
2023-02-28 12:10:00,311.4,311.94,311.03,311.91,19688.0,306.2126,306.7436,305.8488,306.7141,19688.0
2023-02-28 12:20:00,311.97,312.2,311.51,311.68,26410.0,306.7731,306.9993,306.3208,306.488,26410.0
2023-02-28 12:30:00,311.68,311.8,311.4,311.57,35868.0,306.488,306.606,306.2126,306.3798,35868.0
2023-02-28 12:40:00,311.57,312.16,311.36,312.14,15329.0,306.3798,306.96,306.1733,306.9403,15329.0
2023-02-28 12:50:00,312.12,312.25,311.97,311.97,38426.0,306.9206,307.0485,306.7731,306.7731,38426.0
2023-02-28 13:00:00,312.02,312.21,311.85,311.92,23691.0,306.8223,307.0091,306.6551,306.724,23691.0
2023-02-28 13:10:00,311.94,312.0,311.43,311.54,18523.0,306.7436,306.8026,306.2421,306.3503,18523.0
2023-02-28 13:20:00,311.54,311.61,311.15,311.21,15277.0,306.3503,306.4191,305.9668,306.0258,15277.0
2023-02-28 13:30:00,311.27,311.38,310.86,311.09,39355.0,306.0848,306.193,305.6816,305.9078,39355.0
2023-02-28 13:40:00,311.12,311.28,310.97,311.07,16343.0,305.9373,306.0946,305.7898,305.8881,16343.0
2023-02-28 13:50:00,311.08,311.09,310.71,310.86,28963.0,305.898,305.9078,305.5341,305.6816,28963.0
2023-02-28 14:00:00,310.84,311.04,310.34,310.35,28355.0,305.662,305.8586,305.1703,305.1801,28355.0
2023-02-28 14:10:00,310.34,310.38,309.93,310.16,44157.0,305.1703,305.2096,304.7671,304.9933,44157.0
2023-02-28 14:20:00,310.35,310.81,310.19,310.28,49477.0,305.1801,305.6325,305.0228,305.1113,49477.0
2023-02-28 14:30:00,310.23,310.67,309.86,310.44,39588.0,305.0621,305.4948,304.6983,305.2686,39588.0
2023-02-28 14:40:00,310.46,310.53,309.81,309.81,74544.0,305.2883,305.3571,304.6491,304.6491,74544.0
2023-02-28 14:50:00,309.79,310.11,309.64,310.01,37271.0,304.6295,304.9441,304.482,304.8458,37271.0
2023-02-28 15:00:00,310.18,310.53,309.94,310.23,44320.0,305.013,305.3571,304.777,305.0621,44320.0
2023-02-28 15:10:00,310.3,310.79,310.11,310.6,76686.0,305.131,305.6128,304.9441,305.426,76686.0
2023-02-28 15:20:00,310.57,310.68,310.0,310.52,50999.0,305.3965,305.5046,304.836,305.3473,50999.0
2023-02-28 15:30:00,310.59,311.26,310.58,311.12,70643.0,305.4161,306.075,305.4063,305.9373,70643.0
2023-02-28 15:40:00,311.11,311.14,310.44,310.71,108753.0,305.9275,305.957,305.2686,305.5341,108753.0
2023-02-28 15:50:00,310.77,311.67,310.77,311.09,315154.0,305.5931,306.4781,305.5931,305.9078,315154.0
2023-03-01 09:30:00,310.0,312.4,309.2,311.75,165942.0,304.836,307.196,304.0493,306.5568,165942.0
2023-03-01 09:40:00,311.45,312.3,310.74,312.16,61954.0,306.2618,307.0976,305.5636,306.96,61954.0
2023-03-01 09:50:00,312.18,314.0,312.13,313.89,79044.0,306.9796,308.7693,306.9305,308.6612,79044.0
2023-03-01 10:00:00,313.89,314.55,312.57,313.79,104739.0,308.6612,309.3102,307.3631,308.5628,104739.0
2023-03-01 10:10:00,313.69,315.49,313.55,314.5,91412.0,308.4645,310.2345,308.3268,309.261,91412.0
2023-03-01 10:20:00,314.47,315.38,313.81,315.0,49499.0,309.2315,310.1263,308.5825,309.7527,49499.0
2023-03-01 10:30:00,314.92,316.38,314.86,316.09,48411.0,309.674,311.1097,309.615,310.8245,48411.0
2023-03-01 10:40:00,316.23,316.39,315.31,315.62,38378.0,310.9622,311.1195,310.0575,310.3623,38378.0
2023-03-01 10:50:00,315.61,315.61,315.03,315.51,25743.0,310.3525,310.3525,309.7822,310.2542,25743.0
2023-03-01 11:00:00,315.44,315.78,314.7,315.06,52650.0,310.1853,310.5197,309.4577,309.8117,52650.0
2023-03-01 11:10:00,315.03,315.37,314.85,315.07,55526.0,309.7822,310.1165,309.6052,309.8215,55526.0
2023-03-01 11:20:00,315.14,316.08,314.97,316.08,32498.0,309.8903,310.8147,309.7232,310.8147,32498.0
2023-03-01 11:30:00,316.0,316.48,315.62,316.15,38302.0,310.736,311.208,310.3623,310.8835,38302.0
2023-03-01 11:40:00,316.14,316.91,316.06,316.68,39485.0,310.8737,311.6308,310.795,311.4047,39485.0
2023-03-01 11:50:00,316.68,316.82,315.81,315.86,37375.0,311.4047,311.5423,310.5492,310.5983,37375.0
2023-03-01 12:00:00,315.75,315.75,315.09,315.43,30799.0,310.4902,310.4902,309.8412,310.1755,30799.0
2023-03-01 12:10:00,315.36,315.49,314.99,315.05,34155.0,310.1067,310.2345,309.7428,309.8018,34155.0
2023-03-01 12:20:00,315.01,315.32,314.96,315.1,39974.0,309.7625,310.0673,309.7133,309.851,39974.0
2023-03-01 12:30:00,315.09,315.42,314.98,315.05,36266.0,309.8412,310.1657,309.733,309.8018,36266.0
2023-03-01 12:40:00,315.05,315.55,315.0,315.06,23277.0,309.8018,310.2935,309.7527,309.8117,23277.0
2023-03-01 12:50:00,315.08,315.27,314.95,315.22,41570.0,309.8313,310.0182,309.7035,309.969,41570.0
2023-03-01 13:00:00,315.19,315.38,314.98,315.29,31399.0,309.9395,310.1263,309.733,310.0378,31399.0
2023-03-01 13:10:00,315.29,315.78,315.2,315.77,17244.0,310.0378,310.5197,309.9493,310.5098,17244.0
2023-03-01 13:20:00,315.79,315.79,315.12,315.5,21853.0,310.5295,310.5295,309.8707,310.2443,21853.0
2023-03-01 13:30:00,315.42,315.73,315.1,315.26,20863.0,310.1657,310.4705,309.851,310.0083,20863.0
2023-03-01 13:40:00,315.25,315.36,314.83,315.06,54872.0,309.9985,310.1067,309.5855,309.8117,54872.0
2023-03-01 13:50:00,315.05,316.13,315.05,316.13,24034.0,309.8018,310.8638,309.8018,310.8638,24034.0
2023-03-01 14:00:00,316.05,316.15,315.73,316.09,21807.0,310.7852,310.8835,310.4705,310.8245,21807.0
2023-03-01 14:10:00,316.15,316.5,316.05,316.29,29856.0,310.8835,311.2277,310.7852,311.0212,29856.0
2023-03-01 14:20:00,316.22,316.62,316.0,316.3,39825.0,310.9523,311.3457,310.736,311.031,39825.0
2023-03-01 14:30:00,316.29,316.34,315.49,315.53,39874.0,311.0212,311.0703,310.2345,310.2738,39874.0
2023-03-01 14:40:00,315.48,315.72,315.05,315.09,25400.0,310.2247,310.4607,309.8018,309.8412,25400.0
2023-03-01 14:50:00,315.1,315.93,315.02,315.56,43471.0,309.851,310.6672,309.7723,310.3033,43471.0
2023-03-01 15:00:00,315.54,315.73,315.13,315.34,48826.0,310.2837,310.4705,309.8805,310.087,48826.0
2023-03-01 15:10:00,315.4,315.5,315.0,315.17,36499.0,310.146,310.2443,309.7527,309.9198,36499.0
2023-03-01 15:20:00,315.24,315.35,314.61,314.67,71747.0,309.9887,310.0968,309.3692,309.4282,71747.0
2023-03-01 15:30:00,314.68,315.0,314.45,314.77,37989.0,309.438,309.7527,309.2118,309.5265,37989.0
2023-03-01 15:40:00,314.72,315.07,314.24,314.41,70095.0,309.4773,309.8215,309.0053,309.1725,70095.0
2023-03-01 15:50:00,314.36,314.36,313.52,314.36,227968.0,309.1233,309.1233,308.2973,309.1233,227968.0
2023-03-02 09:30:00,311.79,313.83,310.53,312.26,175373.0,306.5961,308.6022,305.3571,307.0583,175373.0
2023-03-02 09:40:00,312.25,313.29,311.99,312.21,32236.0,307.0485,308.0711,306.7928,307.0091,32236.0
2023-03-02 09:50:00,312.19,313.15,312.05,312.71,86547.0,306.9895,307.9335,306.8518,307.5008,86547.0
2023-03-02 10:00:00,312.75,313.4,312.0,312.81,55214.0,307.5401,308.1793,306.8026,307.5991,55214.0
2023-03-02 10:10:00,312.84,313.09,312.54,312.94,30538.0,307.6286,307.8745,307.3336,307.727,30538.0
2023-03-02 10:20:00,312.94,313.25,312.3,313.09,69142.0,307.727,308.0318,307.0976,307.8745,69142.0
2023-03-02 10:30:00,313.28,313.35,312.62,312.83,38377.0,308.0613,308.1302,307.4123,307.6188,38377.0
2023-03-02 10:40:00,312.9,312.9,312.17,312.27,27538.0,307.6876,307.6876,306.9698,307.0681,27538.0
2023-03-02 10:50:00,312.28,313.43,312.25,313.36,35892.0,307.078,308.2088,307.0485,308.14,35892.0
2023-03-02 11:00:00,313.35,314.16,313.3,313.94,35150.0,308.1302,308.9267,308.081,308.7103,35150.0
2023-03-02 11:10:00,313.97,314.13,313.08,313.25,42621.0,308.7398,308.8972,307.8646,308.0318,42621.0
2023-03-02 11:20:00,313.11,313.32,312.88,312.88,51731.0,307.8941,308.1007,307.668,307.668,51731.0
2023-03-02 11:30:00,312.89,313.52,312.89,313.13,22632.0,307.6778,308.2973,307.6778,307.9138,22632.0
2023-03-02 11:40:00,313.13,313.57,313.1,313.42,13484.0,307.9138,308.3465,307.8843,308.199,13484.0
2023-03-02 11:50:00,313.56,313.74,313.31,313.38,45153.0,308.3367,308.5137,308.0908,308.1597,45153.0
2023-03-02 12:00:00,313.33,313.36,313.0,313.06,14652.0,308.1105,308.14,307.786,307.845,14652.0
2023-03-02 12:10:00,313.1,313.19,312.63,312.63,40591.0,307.8843,307.9728,307.4221,307.4221,40591.0
2023-03-02 12:20:00,312.63,312.68,312.25,312.58,18798.0,307.4221,307.4713,307.0485,307.373,18798.0
2023-03-02 12:30:00,312.59,312.98,312.21,312.26,17976.0,307.3828,307.7663,307.0091,307.0583,17976.0
2023-03-02 12:40:00,312.31,312.66,312.13,312.34,30066.0,307.1075,307.4516,306.9305,307.137,30066.0
2023-03-02 12:50:00,312.36,312.68,312.34,312.68,16484.0,307.1566,307.4713,307.137,307.4713,16484.0
2023-03-02 13:00:00,312.68,312.73,312.07,312.24,16907.0,307.4713,307.5205,306.8715,307.0386,16907.0
2023-03-02 13:10:00,312.21,312.48,312.17,312.34,16992.0,307.0091,307.2746,306.9698,307.137,16992.0
2023-03-02 13:20:00,312.28,312.49,312.05,312.37,43204.0,307.078,307.2845,306.8518,307.1665,43204.0
2023-03-02 13:30:00,312.39,313.67,312.17,313.31,27276.0,307.1861,308.4448,306.9698,308.0908,27276.0
2023-03-02 13:40:00,313.27,313.63,313.08,313.47,17268.0,308.0515,308.4055,307.8646,308.2482,17268.0
2023-03-02 13:50:00,313.47,314.03,313.42,313.98,17596.0,308.2482,308.7988,308.199,308.7497,17596.0
2023-03-02 14:00:00,314.08,314.7,314.03,314.23,27340.0,308.848,309.4577,308.7988,308.9955,27340.0
2023-03-02 14:10:00,314.3,314.65,313.85,313.88,23096.0,309.0643,309.4085,308.6218,308.6513,23096.0
2023-03-02 14:20:00,313.88,314.23,313.85,314.03,33018.0,308.6513,308.9955,308.6218,308.7988,33018.0
2023-03-02 14:30:00,314.09,314.35,313.95,313.98,44753.0,308.8578,309.1135,308.7202,308.7497,44753.0
2023-03-02 14:40:00,314.03,314.87,314.02,314.14,31525.0,308.7988,309.6248,308.789,308.907,31525.0
2023-03-02 14:50:00,314.16,314.54,314.14,314.44,42184.0,308.9267,309.3003,308.907,309.202,42184.0
2023-03-02 15:00:00,314.46,314.91,314.27,314.48,45954.0,309.2217,309.6642,309.0348,309.2413,45954.0
2023-03-02 15:10:00,314.54,315.19,314.34,314.79,40506.0,309.3003,309.9395,309.1037,309.5462,40506.0
2023-03-02 15:20:00,314.65,315.37,314.56,315.19,29355.0,309.4085,310.1165,309.32,309.9395,29355.0
2023-03-02 15:30:00,315.23,316.3,315.21,315.82,66031.0,309.9788,311.031,309.9592,310.559,66031.0
2023-03-02 15:40:00,315.86,316.24,315.29,315.73,113888.0,310.5983,310.972,310.0378,310.4705,113888.0
2023-03-02 15:50:00,315.72,315.72,314.5,315.13,192541.0,310.4607,310.4607,309.261,309.8805,192541.0
2023-03-03 09:30:00,316.37,316.75,315.94,316.21,77276.0,311.0998,311.4735,310.677,310.9425,77276.0
2023-03-03 09:40:00,316.15,316.38,315.39,315.79,83026.0,310.8835,311.1097,310.1362,310.5295,83026.0
2023-03-03 09:50:00,315.79,317.21,315.24,316.6,93867.0,310.5295,311.9258,309.9887,311.326,93867.0
2023-03-03 10:00:00,316.66,316.9,315.44,316.32,71560.0,311.385,311.621,310.1853,311.0507,71560.0
2023-03-03 10:10:00,316.27,317.43,315.77,316.91,77399.0,311.0015,312.1422,310.5098,311.6308,77399.0
2023-03-03 10:20:00,316.96,317.93,316.91,317.73,37758.0,311.68,312.6339,311.6308,312.4372,37758.0
2023-03-03 10:30:00,317.78,317.81,317.11,317.42,28098.0,312.4864,312.5159,311.8275,312.1324,28098.0
2023-03-03 10:40:00,317.38,318.35,317.3,318.06,39434.0,312.093,313.0469,312.0144,312.7617,39434.0
2023-03-03 10:50:00,318.04,318.21,317.55,317.55,43411.0,312.742,312.9092,312.2602,312.2602,43411.0
2023-03-03 11:00:00,317.57,317.8,317.35,317.66,15320.0,312.2799,312.506,312.0635,312.3684,15320.0
2023-03-03 11:10:00,317.66,318.0,317.48,317.76,17928.0,312.3684,312.7027,312.1914,312.4667,17928.0
2023-03-03 11:20:00,317.73,317.88,317.36,317.8,17462.0,312.4372,312.5847,312.0734,312.506,17462.0
2023-03-03 11:30:00,317.74,318.09,317.35,317.69,49134.0,312.447,312.7912,312.0635,312.3979,49134.0
2023-03-03 11:40:00,317.73,317.98,317.51,317.69,26117.0,312.4372,312.683,312.2209,312.3979,26117.0
2023-03-03 11:50:00,317.66,318.61,317.61,318.55,34353.0,312.3684,313.3025,312.3192,313.2435,34353.0
2023-03-03 12:00:00,318.53,318.79,318.38,318.41,47814.0,313.2239,313.4795,313.0764,313.1059,47814.0
2023-03-03 12:10:00,318.4,318.96,318.1,318.1,27719.0,313.096,313.6467,312.801,312.801,27719.0
2023-03-03 12:20:00,318.05,318.65,318.0,318.34,19820.0,312.7519,313.3419,312.7027,313.037,19820.0
2023-03-03 12:30:00,318.38,318.72,318.23,318.7,26918.0,313.0764,313.4107,312.9289,313.391,26918.0
2023-03-03 12:40:00,318.69,319.16,318.66,318.98,23884.0,313.3812,313.8434,313.3517,313.6664,23884.0
2023-03-03 12:50:00,318.94,319.15,318.85,319.15,21803.0,313.627,313.8335,313.5385,313.8335,21803.0
2023-03-03 13:00:00,319.18,319.93,318.99,319.56,47822.0,313.863,314.6005,313.6762,314.2367,47822.0
2023-03-03 13:10:00,319.54,320.12,319.52,319.84,43679.0,314.217,314.7874,314.1974,314.512,43679.0
2023-03-03 13:20:00,319.92,320.16,319.7,319.74,34018.0,314.5907,314.8267,314.3744,314.4137,34018.0
2023-03-03 13:30:00,319.78,319.99,319.33,319.42,23357.0,314.453,314.6595,314.0105,314.099,23357.0
2023-03-03 13:40:00,319.39,319.56,319.23,319.56,29267.0,314.0695,314.2367,313.9122,314.2367,29267.0
2023-03-03 13:50:00,319.53,319.72,318.82,318.96,24312.0,314.2072,314.394,313.509,313.6467,24312.0
2023-03-03 14:00:00,318.94,319.24,318.69,318.76,54180.0,313.627,313.922,313.3812,313.45,54180.0
2023-03-03 14:10:00,318.72,318.97,318.48,318.55,25601.0,313.4107,313.6565,313.1747,313.2435,25601.0
2023-03-03 14:20:00,318.57,318.87,318.43,318.57,33281.0,313.2632,313.5582,313.1255,313.2632,33281.0
2023-03-03 14:30:00,318.61,318.9,318.57,318.59,21972.0,313.3025,313.5877,313.2632,313.2829,21972.0
2023-03-03 14:40:00,318.55,318.68,318.35,318.54,33651.0,313.2435,313.3714,313.0469,313.2337,33651.0
2023-03-03 14:50:00,318.53,319.16,318.5,318.94,25599.0,313.2239,313.8434,313.1944,313.627,25599.0
2023-03-03 15:00:00,318.93,319.69,318.87,319.55,42266.0,313.6172,314.3645,313.5582,314.2269,42266.0
2023-03-03 15:10:00,319.47,319.59,319.21,319.38,33919.0,314.1482,314.2662,313.8925,314.0597,33919.0
2023-03-03 15:20:00,319.38,319.51,319.17,319.31,22348.0,314.0597,314.1875,313.8532,313.9909,22348.0
2023-03-03 15:30:00,319.35,319.38,318.84,319.13,41505.0,314.0302,314.0597,313.5287,313.8139,41505.0
2023-03-03 15:40:00,319.13,319.14,318.29,318.6,78037.0,313.8139,313.8237,312.9879,313.2927,78037.0
2023-03-03 15:50:00,318.68,318.96,318.35,318.42,172224.0,313.3714,313.6467,313.0469,313.1157,172224.0
2023-03-06 09:30:00,316.94,319.64,316.5,319.3,93778.0,311.6603,314.3154,311.2277,313.981,93778.0
2023-03-06 09:40:00,319.48,319.54,316.79,317.53,47329.0,314.158,314.217,311.5128,312.2405,47329.0
2023-03-06 09:50:00,317.53,318.39,317.0,318.38,35373.0,312.2405,313.0862,311.7193,313.0764,35373.0
2023-03-06 10:00:00,318.43,318.43,317.21,317.54,86307.0,313.1255,313.1255,311.9258,312.2504,86307.0
2023-03-06 10:10:00,317.57,317.98,317.18,317.71,56250.0,312.2799,312.683,311.8963,312.4175,56250.0
2023-03-06 10:20:00,317.72,317.87,317.36,317.4,24553.0,312.4274,312.5749,312.0734,312.1127,24553.0
2023-03-06 10:30:00,317.4,318.51,317.39,318.5,21782.0,312.1127,313.2042,312.1029,313.1944,21782.0
2023-03-06 10:40:00,318.55,318.8,317.64,317.65,53521.0,313.2435,313.4894,312.3487,312.3585,53521.0
2023-03-06 10:50:00,317.66,317.81,316.96,317.48,42090.0,312.3684,312.5159,311.68,312.1914,42090.0
2023-03-06 11:00:00,317.44,317.82,317.09,317.82,40139.0,312.152,312.5257,311.8078,312.5257,40139.0
2023-03-06 11:10:00,317.89,318.64,317.56,318.58,28338.0,312.5945,313.332,312.27,313.273,28338.0
2023-03-06 11:20:00,318.54,318.56,317.93,318.31,19336.0,313.2337,313.2534,312.6339,313.0075,19336.0
2023-03-06 11:30:00,318.4,318.41,317.9,318.03,23348.0,313.096,313.1059,312.6044,312.7322,23348.0
2023-03-06 11:40:00,318.1,318.47,318.05,318.19,17766.0,312.801,313.1649,312.7519,312.8895,17766.0
2023-03-06 11:50:00,318.1,318.43,318.0,318.28,12009.0,312.801,313.1255,312.7027,312.978,12009.0
2023-03-06 12:00:00,318.29,318.96,318.22,318.69,21156.0,312.9879,313.6467,312.919,313.3812,21156.0
2023-03-06 12:10:00,318.63,320.24,318.62,320.12,29527.0,313.3222,314.9054,313.3124,314.7874,29527.0
2023-03-06 12:20:00,320.0,320.05,318.98,319.03,30726.0,314.6694,314.7185,313.6664,313.7155,30726.0
2023-03-06 12:30:00,319.05,319.35,318.77,319.31,58350.0,313.7352,314.0302,313.4599,313.9909,58350.0
2023-03-06 12:40:00,319.3,319.86,319.16,319.75,18899.0,313.981,314.5317,313.8434,314.4235,18899.0
2023-03-06 12:50:00,319.75,320.06,319.49,319.8,15893.0,314.4235,314.7284,314.1679,314.4727,15893.0
2023-03-06 13:00:00,319.83,319.91,319.2,319.43,10856.0,314.5022,314.5809,313.8827,314.1089,10856.0
2023-03-06 13:10:00,319.47,319.63,319.06,319.55,11942.0,314.1482,314.3055,313.745,314.2269,11942.0
2023-03-06 13:20:00,319.53,319.58,318.84,318.84,17942.0,314.2072,314.2564,313.5287,313.5287,17942.0
2023-03-06 13:30:00,318.97,319.26,318.55,318.98,13937.0,313.6565,313.9417,313.2435,313.6664,13937.0
2023-03-06 13:40:00,318.99,319.23,318.81,319.03,11647.0,313.6762,313.9122,313.4992,313.7155,11647.0
2023-03-06 13:50:00,319.1,319.3,318.67,319.22,15893.0,313.7844,313.981,313.3615,313.9024,15893.0
2023-03-06 14:00:00,319.2,319.6,318.88,319.25,22247.0,313.8827,314.276,313.568,313.9319,22247.0
2023-03-06 14:10:00,319.31,319.41,319.02,319.39,14653.0,313.9909,314.0892,313.7057,314.0695,14653.0
2023-03-06 14:20:00,319.44,319.52,319.11,319.38,22558.0,314.1187,314.1974,313.7942,314.0597,22558.0
2023-03-06 14:30:00,319.41,319.53,319.32,319.48,25557.0,314.0892,314.2072,314.0007,314.158,25557.0
2023-03-06 14:40:00,319.52,319.57,319.01,319.01,31669.0,314.1974,314.2465,313.6959,313.6959,31669.0
2023-03-06 14:50:00,318.95,318.96,318.25,318.36,21102.0,313.6369,313.6467,312.9485,313.0567,21102.0
2023-03-06 15:00:00,318.37,318.62,317.92,318.44,31736.0,313.0665,313.3124,312.624,313.1354,31736.0
2023-03-06 15:10:00,318.44,318.65,318.17,318.36,40224.0,313.1354,313.3419,312.8699,313.0567,40224.0
2023-03-06 15:20:00,318.42,318.65,317.97,318.23,37317.0,313.1157,313.3419,312.6732,312.9289,37317.0
2023-03-06 15:30:00,318.18,318.47,317.99,318.39,37261.0,312.8797,313.1649,312.6929,313.0862,37261.0
2023-03-06 15:40:00,318.39,318.85,318.16,318.65,79132.0,313.0862,313.5385,312.86,313.3419,79132.0
2023-03-06 15:50:00,318.65,319.38,318.65,319.03,163841.0,313.3419,314.0597,313.3419,313.7155,163841.0
2023-03-07 09:30:00,319.0,320.35,315.61,315.75,73388.0,313.686,315.0135,310.3525,310.4902,73388.0
2023-03-07 09:40:00,315.86,315.88,314.22,314.54,50667.0,310.5983,310.618,308.9857,309.3003,50667.0
2023-03-07 09:50:00,314.61,315.44,314.38,314.62,32152.0,309.3692,310.1853,309.143,309.379,32152.0
2023-03-07 10:00:00,314.65,314.65,312.62,312.74,65848.0,309.4085,309.4085,307.4123,307.5303,65848.0
2023-03-07 10:10:00,312.69,313.17,311.87,312.62,113782.0,307.4811,307.9531,306.6748,307.4123,113782.0
2023-03-07 10:20:00,312.48,313.84,312.3,313.55,30207.0,307.2746,308.612,307.0976,308.3268,30207.0
2023-03-07 10:30:00,313.57,314.8,313.53,314.13,36711.0,308.3465,309.556,308.3072,308.8972,36711.0
2023-03-07 10:40:00,314.05,314.47,313.53,314.47,26196.0,308.8185,309.2315,308.3072,309.2315,26196.0
2023-03-07 10:50:00,314.47,314.99,314.12,314.51,33475.0,309.2315,309.7428,308.8873,309.2708,33475.0
2023-03-07 11:00:00,314.57,314.71,313.26,313.37,27491.0,309.3298,309.4675,308.0416,308.1498,27491.0
2023-03-07 11:10:00,313.47,313.49,312.6,312.84,25166.0,308.2482,308.2678,307.3926,307.6286,25166.0
2023-03-07 11:20:00,312.89,313.06,311.95,312.15,28091.0,307.6778,307.845,306.7535,306.9501,28091.0
2023-03-07 11:30:00,312.14,312.79,312.1,312.47,20886.0,306.9403,307.5795,306.901,307.2648,20886.0
2023-03-07 11:40:00,312.4,312.43,311.73,312.2,21396.0,307.196,307.2255,306.5371,306.9993,21396.0
2023-03-07 11:50:00,312.26,312.27,311.39,311.65,19908.0,307.0583,307.0681,306.2028,306.4585,19908.0
2023-03-07 12:00:00,311.75,311.88,311.04,311.4,33246.0,306.5568,306.6846,305.8586,306.2126,33246.0
2023-03-07 12:10:00,311.4,311.53,311.07,311.49,21211.0,306.2126,306.3405,305.8881,306.3011,21211.0
2023-03-07 12:20:00,311.57,312.28,311.29,311.29,26018.0,306.3798,307.078,306.1045,306.1045,26018.0
2023-03-07 12:30:00,311.06,311.27,310.83,311.12,31333.0,305.8783,306.0848,305.6521,305.9373,31333.0
2023-03-07 12:40:00,311.11,311.11,310.31,310.84,24849.0,305.9275,305.9275,305.1408,305.662,24849.0
2023-03-07 12:50:00,310.68,310.68,309.88,310.2,51281.0,305.5046,305.5046,304.718,305.0326,51281.0
2023-03-07 13:00:00,310.34,310.5,309.87,310.17,41308.0,305.1703,305.3276,304.7081,305.0031,41308.0
2023-03-07 13:10:00,310.17,310.28,309.81,309.92,20729.0,305.0031,305.1113,304.6491,304.7573,20729.0
2023-03-07 13:20:00,309.92,310.11,309.6,309.85,40274.0,304.7573,304.9441,304.4426,304.6885,40274.0
2023-03-07 13:30:00,309.84,310.9,309.78,310.88,24120.0,304.6786,305.721,304.6196,305.7013,24120.0
2023-03-07 13:40:00,310.94,311.13,310.62,310.76,14570.0,305.7603,305.9471,305.4456,305.5833,14570.0
2023-03-07 13:50:00,310.83,311.19,310.61,310.72,18941.0,305.6521,306.0061,305.4358,305.544,18941.0
2023-03-07 14:00:00,310.73,311.2,310.58,310.92,20791.0,305.5538,306.016,305.4063,305.7406,20791.0
2023-03-07 14:10:00,310.9,311.14,310.76,310.93,16085.0,305.721,305.957,305.5833,305.7505,16085.0
2023-03-07 14:20:00,310.94,310.99,310.04,310.57,22283.0,305.7603,305.8095,304.8753,305.3965,22283.0
2023-03-07 14:30:00,310.59,310.61,310.02,310.25,20854.0,305.4161,305.4358,304.8556,305.0818,20854.0
2023-03-07 14:40:00,310.08,310.43,310.01,310.14,18663.0,304.9146,305.2588,304.8458,304.9736,18663.0
2023-03-07 14:50:00,310.09,310.29,309.83,310.08,58364.0,304.9245,305.1211,304.6688,304.9146,58364.0
2023-03-07 15:00:00,310.09,310.94,310.08,310.94,26242.0,304.9245,305.7603,304.9146,305.7603,26242.0
2023-03-07 15:10:00,311.09,311.27,310.88,311.16,28541.0,305.9078,306.0848,305.7013,305.9766,28541.0
2023-03-07 15:20:00,311.15,311.27,310.81,310.99,18033.0,305.9668,306.0848,305.6325,305.8095,18033.0
2023-03-07 15:30:00,311.08,311.71,310.86,311.34,30166.0,305.898,306.5175,305.6816,306.1536,30166.0
2023-03-07 15:40:00,311.39,311.48,310.31,310.36,56079.0,306.2028,306.2913,305.1408,305.19,56079.0
2023-03-07 15:50:00,310.32,310.67,309.96,310.67,149480.0,305.1506,305.4948,304.7966,305.4948,149480.0
2023-03-08 09:30:00,310.5,311.93,309.92,309.98,91080.0,305.3276,306.7338,304.7573,304.8163,91080.0
2023-03-08 09:40:00,310.0,311.16,309.86,310.26,43134.0,304.836,305.9766,304.6983,305.0916,43134.0
2023-03-08 09:50:00,310.25,311.16,310.11,310.58,31807.0,305.0818,305.9766,304.9441,305.4063,31807.0
2023-03-08 10:00:00,310.7,310.84,309.58,310.68,46262.0,305.5243,305.662,304.423,305.5046,46262.0
2023-03-08 10:10:00,310.72,310.73,309.9,310.22,35823.0,305.544,305.5538,304.7376,305.0523,35823.0
2023-03-08 10:20:00,310.19,310.34,309.54,309.64,35480.0,305.0228,305.1703,304.3836,304.482,35480.0
2023-03-08 10:30:00,309.65,309.79,309.34,309.68,31986.0,304.4918,304.6295,304.1869,304.5213,31986.0
2023-03-08 10:40:00,309.72,309.95,309.32,309.87,34018.0,304.5606,304.7868,304.1673,304.7081,34018.0
2023-03-08 10:50:00,309.8,310.66,309.64,310.27,23987.0,304.6393,305.485,304.482,305.1015,23987.0
2023-03-08 11:00:00,310.42,311.09,310.23,310.91,18991.0,305.249,305.9078,305.0621,305.7308,18991.0
2023-03-08 11:10:00,311.0,311.71,310.97,311.48,27286.0,305.8193,306.5175,305.7898,306.2913,27286.0
2023-03-08 11:20:00,311.44,311.74,310.91,310.91,32780.0,306.252,306.547,305.7308,305.7308,32780.0
2023-03-08 11:30:00,310.98,311.24,310.64,311.01,31026.0,305.7996,306.0553,305.4653,305.8291,31026.0
2023-03-08 11:40:00,311.01,312.01,311.0,311.99,37295.0,305.8291,306.8125,305.8193,306.7928,37295.0
2023-03-08 11:50:00,311.88,312.48,311.85,312.05,92972.0,306.6846,307.2746,306.6551,306.8518,92972.0
2023-03-08 12:00:00,312.24,312.9,312.09,312.54,24069.0,307.0386,307.6876,306.8911,307.3336,24069.0
2023-03-08 12:10:00,312.49,312.63,311.6,311.95,31835.0,307.2845,307.4221,306.4093,306.7535,31835.0
2023-03-08 12:20:00,311.91,312.29,311.75,311.91,31091.0,306.7141,307.0878,306.5568,306.7141,31091.0
2023-03-08 12:30:00,311.9,312.15,311.6,312.1,24212.0,306.7043,306.9501,306.4093,306.901,24212.0
2023-03-08 12:40:00,312.35,313.03,312.19,312.88,22678.0,307.1468,307.8155,306.9895,307.668,22678.0
2023-03-08 12:50:00,312.86,313.02,312.34,312.56,15785.0,307.6483,307.8056,307.137,307.3533,15785.0
2023-03-08 13:00:00,312.63,312.9,311.87,311.91,47607.0,307.4221,307.6876,306.6748,306.7141,47607.0
2023-03-08 13:10:00,311.86,312.03,311.55,311.94,20911.0,306.665,306.8321,306.3601,306.7436,20911.0
2023-03-08 13:20:00,311.95,312.11,311.2,311.2,29721.0,306.7535,306.9108,306.016,306.016,29721.0
2023-03-08 13:30:00,311.2,311.69,310.88,311.52,20579.0,306.016,306.4978,305.7013,306.3306,20579.0
2023-03-08 13:40:00,311.54,311.93,311.54,311.64,16684.0,306.3503,306.7338,306.3503,306.4486,16684.0
2023-03-08 13:50:00,311.57,312.12,311.43,312.04,19623.0,306.3798,306.9206,306.2421,306.842,19623.0
2023-03-08 14:00:00,312.04,312.59,312.04,312.48,36537.0,306.842,307.3828,306.842,307.2746,36537.0
2023-03-08 14:10:00,312.58,312.7,312.08,312.3,29399.0,307.373,307.491,306.8813,307.0976,29399.0
2023-03-08 14:20:00,312.3,312.38,311.69,311.73,22409.0,307.0976,307.1763,306.4978,306.5371,22409.0
2023-03-08 14:30:00,311.74,312.35,311.66,312.33,24256.0,306.547,307.1468,306.4683,307.1271,24256.0
2023-03-08 14:40:00,312.33,312.74,312.2,312.28,19655.0,307.1271,307.5303,306.9993,307.078,19655.0
2023-03-08 14:50:00,312.26,312.69,312.21,312.46,15836.0,307.0583,307.4811,307.0091,307.255,15836.0
2023-03-08 15:00:00,312.53,312.71,312.25,312.33,31697.0,307.3238,307.5008,307.0485,307.1271,31697.0
2023-03-08 15:10:00,312.31,312.33,311.84,311.84,21637.0,307.1075,307.1271,306.6453,306.6453,21637.0
2023-03-08 15:20:00,311.83,312.13,311.64,311.71,18607.0,306.6355,306.9305,306.4486,306.5175,18607.0
2023-03-08 15:30:00,311.76,312.13,311.71,311.98,40097.0,306.5666,306.9305,306.5175,306.783,40097.0
2023-03-08 15:40:00,312.0,312.66,311.9,312.4,51722.0,306.8026,307.4516,306.7043,307.196,51722.0
2023-03-08 15:50:00,312.45,312.72,312.25,312.68,111085.0,307.2451,307.5106,307.0485,307.4713,111085.0
2023-03-09 09:30:00,312.31,316.39,312.31,316.28,116464.0,307.1075,311.1195,307.1075,311.0113,116464.0
2023-03-09 09:40:00,316.28,316.68,313.57,315.06,144771.0,311.0113,311.4047,308.3465,309.8117,144771.0
2023-03-09 09:50:00,315.0,316.94,314.87,316.75,73926.0,309.7527,311.6603,309.6248,311.4735,73926.0
2023-03-09 10:00:00,316.74,316.84,315.84,315.97,126827.0,311.4637,311.562,310.5787,310.7065,126827.0
2023-03-09 10:10:00,315.92,317.07,315.92,316.77,73501.0,310.6573,311.7882,310.6573,311.4932,73501.0
2023-03-09 10:20:00,316.76,317.57,316.17,317.57,94748.0,311.4833,312.2799,310.9032,312.2799,94748.0
2023-03-09 10:30:00,317.64,318.64,317.2,317.51,58750.0,312.3487,313.332,311.916,312.2209,58750.0
2023-03-09 10:40:00,317.48,317.5,316.74,317.1,39702.0,312.1914,312.211,311.4637,311.8177,39702.0
2023-03-09 10:50:00,317.15,317.24,316.68,317.02,22537.0,311.8668,311.9554,311.4047,311.739,22537.0
2023-03-09 11:00:00,316.95,317.03,316.05,316.09,25693.0,311.6702,311.7488,310.7852,310.8245,25693.0
2023-03-09 11:10:00,316.03,316.62,316.02,316.25,22354.0,310.7655,311.3457,310.7557,310.9818,22354.0
2023-03-09 11:20:00,316.25,316.79,316.1,316.29,26742.0,310.9818,311.5128,310.8343,311.0212,26742.0
2023-03-09 11:30:00,316.29,316.83,316.23,316.42,40531.0,311.0212,311.5522,310.9622,311.149,40531.0
2023-03-09 11:40:00,316.43,316.92,316.43,316.76,22948.0,311.1588,311.6407,311.1588,311.4833,22948.0
2023-03-09 11:50:00,316.72,316.84,316.35,316.54,15727.0,311.444,311.562,311.0802,311.267,15727.0
2023-03-09 12:00:00,316.58,316.65,316.18,316.6,20728.0,311.3063,311.3752,310.913,311.326,20728.0
2023-03-09 12:10:00,316.63,317.22,316.52,317.18,30123.0,311.3555,311.9357,311.2473,311.8963,30123.0
2023-03-09 12:20:00,317.18,317.79,317.14,317.78,30935.0,311.8963,312.4962,311.857,312.4864,30935.0
2023-03-09 12:30:00,317.87,318.07,317.58,317.62,32939.0,312.5749,312.7715,312.2897,312.329,32939.0
2023-03-09 12:40:00,317.61,318.29,317.45,318.28,35702.0,312.3192,312.9879,312.1619,312.978,35702.0
2023-03-09 12:50:00,318.26,318.53,317.99,318.51,35353.0,312.9584,313.2239,312.6929,313.2042,35353.0
2023-03-09 13:00:00,318.54,318.65,318.17,318.58,50999.0,313.2337,313.3419,312.8699,313.273,50999.0
2023-03-09 13:10:00,318.57,318.77,317.98,318.1,38814.0,313.2632,313.4599,312.683,312.801,38814.0
2023-03-09 13:20:00,318.01,318.34,317.46,317.51,31542.0,312.7125,313.037,312.1717,312.2209,31542.0
2023-03-09 13:30:00,317.46,317.6,317.08,317.2,40340.0,312.1717,312.3094,311.798,311.916,40340.0
2023-03-09 13:40:00,317.25,317.66,317.2,317.29,33946.0,311.9652,312.3684,311.916,312.0045,33946.0
2023-03-09 13:50:00,317.29,317.4,317.04,317.36,39727.0,312.0045,312.1127,311.7587,312.0734,39727.0
2023-03-09 14:00:00,317.35,317.58,316.66,316.94,64328.0,312.0635,312.2897,311.385,311.6603,64328.0
2023-03-09 14:10:00,316.85,317.22,316.5,317.08,33176.0,311.5718,311.9357,311.2277,311.798,33176.0
2023-03-09 14:20:00,317.07,317.12,315.86,315.99,45783.0,311.7882,311.8373,310.5983,310.7262,45783.0
2023-03-09 14:30:00,315.97,316.07,315.43,315.53,42725.0,310.7065,310.8048,310.1755,310.2738,42725.0
2023-03-09 14:40:00,315.59,316.0,315.45,315.53,31310.0,310.3328,310.736,310.1952,310.2738,31310.0
2023-03-09 14:50:00,315.62,315.62,315.24,315.31,65532.0,310.3623,310.3623,309.9887,310.0575,65532.0
2023-03-09 15:00:00,315.33,315.53,314.94,315.37,66173.0,310.0772,310.2738,309.6937,310.1165,66173.0
2023-03-09 15:10:00,315.44,315.66,315.17,315.38,73327.0,310.1853,310.4017,309.9198,310.1263,73327.0
2023-03-09 15:20:00,315.34,316.19,314.61,315.62,97770.0,310.087,310.9228,309.3692,310.3623,97770.0
2023-03-09 15:30:00,315.61,316.37,315.42,316.02,57222.0,310.3525,311.0998,310.1657,310.7557,57222.0
2023-03-09 15:40:00,315.9,316.16,315.43,316.15,62144.0,310.6377,310.8933,310.1755,310.8835,62144.0
2023-03-09 15:50:00,316.12,316.92,316.11,316.85,407272.0,310.854,311.6407,310.8442,311.5718,407272.0
2023-03-10 09:30:00,318.85,322.88,318.85,322.28,198624.0,313.5385,317.5014,313.5385,316.9114,198624.0
2023-03-10 09:40:00,322.3,326.2,322.02,325.11,270344.0,316.9311,320.7661,316.6557,319.6942,270344.0
2023-03-10 09:50:00,324.95,326.53,324.57,324.81,153126.0,319.5369,321.0906,319.1632,319.3992,153126.0
2023-03-10 10:00:00,324.8,325.07,321.64,321.76,120067.0,319.3894,319.6549,316.2821,316.4001,120067.0
2023-03-10 10:10:00,321.74,322.77,321.51,321.55,82003.0,316.3804,317.3932,316.1542,316.1936,82003.0
2023-03-10 10:20:00,321.63,321.73,319.43,319.86,63954.0,316.2722,316.3706,314.1089,314.5317,63954.0
2023-03-10 10:30:00,319.9,321.09,319.83,320.6,69052.0,314.571,315.7412,314.5022,315.2594,69052.0
2023-03-10 10:40:00,320.6,321.43,320.37,320.47,77025.0,315.2594,316.0756,315.0332,315.1315,77025.0
2023-03-10 10:50:00,320.38,321.43,319.91,320.36,55435.0,315.043,316.0756,314.5809,315.0234,55435.0
2023-03-10 11:00:00,320.36,320.5,317.98,318.3,72859.0,315.0234,315.161,312.683,312.9977,72859.0
2023-03-10 11:10:00,318.22,318.43,316.98,317.27,104995.0,312.919,313.1255,311.6997,311.9849,104995.0
2023-03-10 11:20:00,317.28,318.74,317.28,318.25,81181.0,311.9947,313.4304,311.9947,312.9485,81181.0
2023-03-10 11:30:00,318.33,318.89,317.68,318.1,44046.0,313.0272,313.5779,312.388,312.801,44046.0
2023-03-10 11:40:00,318.37,318.78,317.93,318.77,55402.0,313.0665,313.4697,312.6339,313.4599,55402.0
2023-03-10 11:50:00,318.73,319.51,318.56,319.33,37492.0,313.4205,314.1875,313.2534,314.0105,37492.0
2023-03-10 12:00:00,319.38,319.77,318.87,318.9,46257.0,314.0597,314.4432,313.5582,313.5877,46257.0
2023-03-10 12:10:00,318.77,318.88,317.76,317.76,50480.0,313.4599,313.568,312.4667,312.4667,50480.0
2023-03-10 12:20:00,317.74,318.2,317.42,317.73,30973.0,312.447,312.8994,312.1324,312.4372,30973.0
2023-03-10 12:30:00,317.84,318.84,317.79,318.66,49972.0,312.5454,313.5287,312.4962,313.3517,49972.0
2023-03-10 12:40:00,318.62,318.83,318.06,318.11,52100.0,313.3124,313.5189,312.7617,312.8109,52100.0
2023-03-10 12:50:00,318.11,318.29,317.56,317.96,67066.0,312.8109,312.9879,312.27,312.6634,67066.0
2023-03-10 13:00:00,317.94,318.88,317.93,318.71,56499.0,312.6437,313.568,312.6339,313.4009,56499.0
2023-03-10 13:10:00,318.74,318.81,317.45,318.0,41972.0,313.4304,313.4992,312.1619,312.7027,41972.0
2023-03-10 13:20:00,318.02,318.23,317.12,317.94,73182.0,312.7224,312.9289,311.8373,312.6437,73182.0
2023-03-10 13:30:00,317.93,318.08,317.27,317.63,45254.0,312.6339,312.7814,311.9849,312.3389,45254.0
2023-03-10 13:40:00,317.68,317.99,317.23,317.48,63685.0,312.388,312.6929,311.9455,312.1914,63685.0
2023-03-10 13:50:00,317.46,317.82,317.09,317.78,35993.0,312.1717,312.5257,311.8078,312.4864,35993.0
2023-03-10 14:00:00,317.78,318.77,317.77,318.32,51252.0,312.4864,313.4599,312.4765,313.0174,51252.0
2023-03-10 14:10:00,318.42,318.73,317.64,318.1,44046.0,313.1157,313.4205,312.3487,312.801,44046.0
2023-03-10 14:20:00,318.07,318.16,316.8,316.83,32529.0,312.7715,312.86,311.5227,311.5522,32529.0
2023-03-10 14:30:00,316.85,317.59,316.84,317.22,24675.0,311.5718,312.2995,311.562,311.9357,24675.0
2023-03-10 14:40:00,317.14,317.86,316.33,317.8,41397.0,311.857,312.565,311.0605,312.506,41397.0
2023-03-10 14:50:00,317.8,317.99,316.91,317.19,31406.0,312.506,312.6929,311.6308,311.9062,31406.0
2023-03-10 15:00:00,317.15,317.46,316.34,316.87,38457.0,311.8668,312.1717,311.0703,311.5915,38457.0
2023-03-10 15:10:00,316.93,317.43,315.9,316.12,40544.0,311.6505,312.1422,310.6377,310.854,40544.0
2023-03-10 15:20:00,316.18,316.48,315.79,316.34,38539.0,310.913,311.208,310.5295,311.0703,38539.0
2023-03-10 15:30:00,316.29,316.52,315.22,315.3,57945.0,311.0212,311.2473,309.969,310.0477,57945.0
2023-03-10 15:40:00,315.24,315.28,314.52,315.13,88242.0,309.9887,310.028,309.2807,309.8805,88242.0
2023-03-10 15:50:00,315.1,315.28,314.34,315.02,287248.0,309.851,310.028,309.1037,309.7723,287248.0
2023-03-13 09:30:00,317.24,323.56,317.24,321.78,141789.0,311.9554,318.1701,311.9554,316.4197,141789.0
2023-03-13 09:40:00,321.79,325.28,321.48,324.86,152498.0,316.4296,319.8614,316.1247,319.4484,152498.0
2023-03-13 09:50:00,324.87,327.27,324.86,327.09,180686.0,319.4582,321.8183,319.4484,321.6413,180686.0
2023-03-13 10:00:00,327.05,329.24,326.85,328.64,162186.0,321.6019,323.7555,321.4053,323.1654,162186.0
2023-03-13 10:10:00,328.63,328.68,327.13,327.55,172654.0,323.1556,323.2048,321.6806,322.0936,172654.0
2023-03-13 10:20:00,327.55,328.21,326.55,328.1,150675.0,322.0936,322.7426,321.1103,322.6344,150675.0
2023-03-13 10:30:00,328.2,329.42,328.12,329.18,176808.0,322.7328,323.9325,322.6541,323.6965,176808.0
2023-03-13 10:40:00,329.24,331.8,329.23,331.08,197062.0,323.7555,326.2728,323.7456,325.5648,197062.0
2023-03-13 10:50:00,331.03,331.16,328.78,330.4,138612.0,325.5156,325.6435,323.3031,324.8961,138612.0
2023-03-13 11:00:00,330.44,331.37,328.69,328.76,107961.0,324.9355,325.85,323.2146,323.2834,107961.0
2023-03-13 11:10:00,328.76,328.87,327.4,328.19,40140.0,323.2834,323.3916,321.9461,322.7229,40140.0
2023-03-13 11:20:00,328.31,328.75,327.14,327.8,52525.0,322.8409,323.2736,321.6904,322.3394,52525.0
2023-03-13 11:30:00,327.91,328.22,325.49,325.94,56619.0,322.4476,322.7524,320.0679,320.5104,56619.0
2023-03-13 11:40:00,326.1,326.71,325.68,326.7,62869.0,320.6678,321.2676,320.2548,321.2578,62869.0
2023-03-13 11:50:00,326.73,327.27,325.74,327.13,45974.0,321.2873,321.8183,320.3138,321.6806,45974.0
2023-03-13 12:00:00,327.29,328.06,326.23,326.61,51656.0,321.8379,322.5951,320.7956,321.1693,51656.0
2023-03-13 12:10:00,326.63,326.73,324.89,325.09,42887.0,321.1889,321.2873,319.4779,319.6746,42887.0
2023-03-13 12:20:00,325.2,325.3,323.89,324.68,41730.0,319.7828,319.8811,318.4946,319.2714,41730.0
2023-03-13 12:30:00,324.83,324.85,324.0,324.21,37321.0,319.4189,319.4386,318.6027,318.8092,37321.0
2023-03-13 12:40:00,324.15,324.39,322.6,323.11,38592.0,318.7502,318.9862,317.2261,317.7276,38592.0
2023-03-13 12:50:00,323.0,323.66,322.76,323.58,37248.0,317.6194,318.2684,317.3834,318.1897,37248.0
2023-03-13 13:00:00,323.6,323.82,322.62,323.63,49114.0,318.2094,318.4257,317.2457,318.2389,49114.0
2023-03-13 13:10:00,323.63,324.29,323.47,323.99,31327.0,318.2389,318.8879,318.0816,318.5929,31327.0
2023-03-13 13:20:00,324.04,324.26,323.5,323.99,39323.0,318.6421,318.8584,318.1111,318.5929,39323.0
2023-03-13 13:30:00,324.0,325.6,323.5,325.57,45016.0,318.6027,320.1761,318.1111,320.1466,45016.0
2023-03-13 13:40:00,325.55,326.89,325.44,326.89,107931.0,320.1269,321.4446,320.0188,321.4446,107931.0
2023-03-13 13:50:00,326.82,326.99,325.98,326.22,54542.0,321.3758,321.5429,320.5498,320.7858,54542.0
2023-03-13 14:00:00,326.24,327.28,325.95,326.05,60425.0,320.8054,321.8281,320.5203,320.6186,60425.0
2023-03-13 14:10:00,326.0,326.22,324.75,324.75,46664.0,320.5694,320.7858,319.3402,319.3402,46664.0
2023-03-13 14:20:00,324.74,325.28,324.32,324.51,29483.0,319.3304,319.8614,318.9174,319.1042,29483.0
2023-03-13 14:30:00,324.56,324.99,324.17,324.88,48216.0,319.1534,319.5762,318.7699,319.4681,48216.0
2023-03-13 14:40:00,324.94,325.59,324.52,324.64,51327.0,319.5271,320.1663,319.1141,319.2321,51327.0
2023-03-13 14:50:00,324.61,325.36,324.5,325.13,36277.0,319.2026,319.9401,319.0944,319.7139,36277.0
2023-03-13 15:00:00,325.06,325.53,324.5,324.88,33902.0,319.6451,320.1073,319.0944,319.4681,33902.0
2023-03-13 15:10:00,324.87,325.22,324.62,324.91,31155.0,319.4582,319.8024,319.2124,319.4976,31155.0
2023-03-13 15:20:00,324.91,324.98,324.23,324.47,69837.0,319.4976,319.5664,318.8289,319.0649,69837.0
2023-03-13 15:30:00,324.52,325.37,324.52,325.33,59528.0,319.1141,319.9499,319.1141,319.9106,59528.0
2023-03-13 15:40:00,325.37,325.53,324.64,324.93,99555.0,319.9499,320.1073,319.2321,319.5172,99555.0
2023-03-13 15:50:00,324.89,324.98,324.3,324.37,230914.0,319.4779,319.5664,318.8977,318.9666,230914.0
2023-03-14 09:30:00,324.05,325.9,321.44,325.53,110387.0,318.6519,320.4711,316.0854,320.1073,110387.0
2023-03-14 09:40:00,325.49,325.65,324.3,324.7,74761.0,320.0679,320.2253,318.8977,319.2911,74761.0
2023-03-14 09:50:00,324.75,325.87,324.17,325.23,39945.0,319.3402,320.4416,318.7699,319.8123,39945.0
2023-03-14 10:00:00,325.25,326.9,325.25,326.75,94694.0,319.8319,321.4544,319.8319,321.3069,94694.0
2023-03-14 10:10:00,326.85,326.91,325.75,326.1,49908.0,321.4053,321.4643,320.3236,320.6678,49908.0
2023-03-14 10:20:00,326.13,326.54,324.74,325.57,37234.0,320.6973,321.1004,319.3304,320.1466,37234.0
2023-03-14 10:30:00,325.71,325.77,324.29,324.31,62508.0,320.2843,320.3433,318.8879,318.9076,62508.0
2023-03-14 10:40:00,324.23,324.49,323.23,323.72,45983.0,318.8289,319.0846,317.8456,318.3274,45983.0
2023-03-14 10:50:00,323.69,324.88,323.46,324.55,46848.0,318.2979,319.4681,318.0717,319.1436,46848.0
2023-03-14 11:00:00,324.66,325.1,324.04,324.65,30022.0,319.2517,319.6844,318.6421,319.2419,30022.0
2023-03-14 11:10:00,324.67,325.06,324.14,324.29,28986.0,319.2616,319.6451,318.7404,318.8879,28986.0
2023-03-14 11:20:00,324.34,324.41,323.31,323.73,27974.0,318.9371,319.0059,317.9242,318.3372,27974.0
2023-03-14 11:30:00,323.71,323.89,322.8,323.09,30104.0,318.3176,318.4946,317.4227,317.7079,30104.0
2023-03-14 11:40:00,323.07,323.34,322.87,322.87,28621.0,317.6882,317.9537,317.4916,317.4916,28621.0
2023-03-14 11:50:00,322.95,323.03,322.36,322.61,25427.0,317.5702,317.6489,316.9901,317.2359,25427.0
2023-03-14 12:00:00,322.67,322.9,321.67,322.28,24011.0,317.2949,317.5211,316.3116,316.9114,24011.0
2023-03-14 12:10:00,322.31,322.85,322.19,322.55,21252.0,316.9409,317.4719,316.8229,317.1769,21252.0
2023-03-14 12:20:00,322.55,323.39,322.09,323.36,40967.0,317.1769,318.0029,316.7246,317.9734,40967.0
2023-03-14 12:30:00,323.34,324.25,323.33,324.12,31768.0,317.9537,318.8486,317.9439,318.7207,31768.0
2023-03-14 12:40:00,324.16,324.16,322.97,323.2,30846.0,318.7601,318.7601,317.5899,317.8161,30846.0
2023-03-14 12:50:00,323.12,323.14,322.59,323.01,22017.0,317.7374,317.7571,317.2162,317.6292,22017.0
2023-03-14 13:00:00,323.01,323.38,322.76,323.38,31533.0,317.6292,317.9931,317.3834,317.9931,31533.0
2023-03-14 13:10:00,323.25,323.34,322.68,322.96,29306.0,317.8652,317.9537,317.3047,317.5801,29306.0
2023-03-14 13:20:00,322.88,323.85,322.43,323.66,27158.0,317.5014,318.4552,317.0589,318.2684,27158.0
2023-03-14 13:30:00,323.57,324.48,323.3,324.3,27111.0,318.1799,319.0747,317.9144,318.8977,27111.0
2023-03-14 13:40:00,324.33,324.33,323.28,323.59,31328.0,318.9272,318.9272,317.8947,318.1996,31328.0
2023-03-14 13:50:00,323.59,324.24,323.48,324.07,21319.0,318.1996,318.8387,318.0914,318.6716,21319.0
2023-03-14 14:00:00,324.15,324.65,323.86,324.56,28723.0,318.7502,319.2419,318.4651,319.1534,28723.0
2023-03-14 14:10:00,324.56,325.04,323.96,324.4,28373.0,319.1534,319.6254,318.5634,318.9961,28373.0
2023-03-14 14:20:00,324.5,324.5,323.72,324.27,32628.0,319.0944,319.0944,318.3274,318.8682,32628.0
2023-03-14 14:30:00,324.27,325.26,324.14,325.16,36933.0,318.8682,319.8418,318.7404,319.7434,36933.0
2023-03-14 14:40:00,325.21,326.17,325.06,325.75,143588.0,319.7926,320.7366,319.6451,320.3236,143588.0
2023-03-14 14:50:00,325.68,325.96,324.89,325.13,26746.0,320.2548,320.5301,319.4779,319.7139,26746.0
2023-03-14 15:00:00,325.16,325.63,324.83,325.12,40480.0,319.7434,320.2056,319.4189,319.7041,40480.0
2023-03-14 15:10:00,325.19,325.8,324.86,325.69,55671.0,319.7729,320.3728,319.4484,320.2646,55671.0
2023-03-14 15:20:00,325.71,325.71,325.19,325.22,54296.0,320.2843,320.2843,319.7729,319.8024,54296.0
2023-03-14 15:30:00,325.22,326.44,325.19,326.06,54213.0,319.8024,321.0021,319.7729,320.6284,54213.0
2023-03-14 15:40:00,326.0,326.73,325.92,326.57,78160.0,320.5694,321.2873,320.4908,321.1299,78160.0
2023-03-14 15:50:00,326.61,327.28,326.35,327.05,304063.0,321.1693,321.8281,320.9136,321.6019,304063.0
2023-03-15 09:30:00,326.0,327.36,324.5,324.7,166659.0,320.5694,321.9068,319.0944,319.2911,166659.0
2023-03-15 09:40:00,325.78,328.93,325.78,328.01,47585.0,320.3531,323.4506,320.3531,322.5459,47585.0
2023-03-15 09:50:00,327.94,328.35,326.35,326.98,59002.0,322.4771,322.8803,320.9136,321.5331,59002.0
2023-03-15 10:00:00,326.98,327.44,326.0,327.02,32237.0,321.5331,321.9854,320.5694,321.5724,32237.0
2023-03-15 10:10:00,327.13,327.74,326.12,326.47,53006.0,321.6806,322.2804,320.6874,321.0316,53006.0
2023-03-15 10:20:00,326.44,327.53,326.27,327.02,82747.0,321.0021,322.0739,320.8349,321.5724,82747.0
2023-03-15 10:30:00,327.11,327.24,325.94,326.93,100287.0,321.6609,321.7888,320.5104,321.4839,100287.0
2023-03-15 10:40:00,326.87,326.9,325.56,325.62,38902.0,321.4249,321.4544,320.1368,320.1958,38902.0
2023-03-15 10:50:00,325.71,325.82,324.52,325.4,49224.0,320.2843,320.3924,319.1141,319.9794,49224.0
2023-03-15 11:00:00,325.47,326.07,324.9,325.1,43491.0,320.0483,320.6383,319.4877,319.6844,43491.0
2023-03-15 11:10:00,325.24,326.51,324.73,326.2,44009.0,319.8221,321.0709,319.3206,320.7661,44009.0
2023-03-15 11:20:00,326.41,326.62,325.86,326.32,24683.0,320.9726,321.1791,320.4318,320.8841,24683.0
2023-03-15 11:30:00,326.21,326.83,325.76,326.06,21175.0,320.7759,321.3856,320.3334,320.6284,21175.0
2023-03-15 11:40:00,325.98,326.78,325.71,325.82,23877.0,320.5498,321.3364,320.2843,320.3924,23877.0
2023-03-15 11:50:00,325.82,326.05,324.87,325.93,25445.0,320.3924,320.6186,319.4582,320.5006,25445.0
2023-03-15 12:00:00,326.0,326.61,325.78,325.78,26251.0,320.5694,321.1693,320.3531,320.3531,26251.0
2023-03-15 12:10:00,326.01,326.51,325.74,326.44,29539.0,320.5793,321.0709,320.3138,321.0021,29539.0
2023-03-15 12:20:00,326.44,326.82,326.12,326.56,31832.0,321.0021,321.3758,320.6874,321.1201,31832.0
2023-03-15 12:30:00,326.54,327.48,326.46,327.33,36408.0,321.1004,322.0248,321.0218,321.8773,36408.0
2023-03-15 12:40:00,327.33,327.83,327.04,327.61,36863.0,321.8773,322.3689,321.5921,322.1526,36863.0
2023-03-15 12:50:00,327.6,327.6,327.0,327.21,35191.0,322.1428,322.1428,321.5528,321.7593,35191.0
2023-03-15 13:00:00,327.23,328.14,327.07,328.01,27872.0,321.7789,322.6738,321.6216,322.5459,27872.0
2023-03-15 13:10:00,328.06,328.68,327.93,328.48,48569.0,322.5951,323.2048,322.4673,323.0081,48569.0
2023-03-15 13:20:00,328.53,329.42,328.52,329.37,64256.0,323.0573,323.9325,323.0474,323.8833,64256.0
2023-03-15 13:30:00,329.34,329.92,329.15,329.48,56131.0,323.8538,324.4241,323.667,323.9915,56131.0
2023-03-15 13:40:00,329.46,329.65,328.88,329.45,50424.0,323.9718,324.1586,323.4014,323.962,50424.0
2023-03-15 13:50:00,329.43,330.0,329.27,329.71,36993.0,323.9423,324.5028,323.785,324.2176,36993.0
2023-03-15 14:00:00,329.71,330.17,329.51,329.58,49825.0,324.2176,324.67,324.021,324.0898,49825.0
2023-03-15 14:10:00,329.57,330.64,329.44,330.57,32219.0,324.08,325.1321,323.9521,325.0633,32219.0
2023-03-15 14:20:00,330.56,331.36,330.13,330.38,47525.0,325.0535,325.8401,324.6306,324.8765,47525.0
2023-03-15 14:30:00,330.48,331.02,329.77,330.56,81513.0,324.9748,325.5058,324.2766,325.0535,81513.0
2023-03-15 14:40:00,330.53,331.03,330.28,330.74,75433.0,325.024,325.5156,324.7781,325.2305,75433.0
2023-03-15 14:50:00,330.72,331.1,330.16,330.29,66733.0,325.2108,325.5845,324.6601,324.788,66733.0
2023-03-15 15:00:00,330.36,330.38,328.76,328.76,21447.0,324.8568,324.8765,323.2834,323.2834,21447.0
2023-03-15 15:10:00,328.77,329.3,328.64,328.8,23139.0,323.2933,323.8145,323.1654,323.3228,23139.0
2023-03-15 15:20:00,328.9,329.52,328.67,329.09,40254.0,323.4211,324.0308,323.1949,323.608,40254.0
2023-03-15 15:30:00,329.09,329.66,328.9,329.54,88855.0,323.608,324.1685,323.4211,324.0505,88855.0
2023-03-15 15:40:00,329.57,329.7,328.87,329.04,76389.0,324.08,324.2078,323.3916,323.5588,76389.0
2023-03-15 15:50:00,328.87,329.76,328.46,329.69,232775.0,323.3916,324.2668,322.9884,324.198,232775.0
2023-03-16 09:30:00,327.64,331.3,327.64,328.22,124623.0,322.1821,325.7811,322.1821,322.7524,124623.0
2023-03-16 09:40:00,328.16,328.91,326.36,326.96,94887.0,322.6934,323.4309,320.9234,321.5134,94887.0
2023-03-16 09:50:00,326.97,327.13,325.04,325.69,44012.0,321.5233,321.6806,319.6254,320.2646,44012.0
2023-03-16 10:00:00,325.67,327.88,325.67,327.47,36097.0,320.2449,322.4181,320.2449,322.0149,36097.0
2023-03-16 10:10:00,327.5,329.68,327.25,328.78,44708.0,322.0444,324.1881,321.7986,323.3031,44708.0
2023-03-16 10:20:00,328.72,329.72,328.62,329.56,35107.0,323.2441,324.2275,323.1458,324.0701,35107.0
2023-03-16 10:30:00,329.44,330.21,329.14,329.91,21843.0,323.9521,324.7093,323.6571,324.4143,21843.0
2023-03-16 10:40:00,330.06,330.69,329.83,330.07,22793.0,324.5618,325.1813,324.3356,324.5716,22793.0
2023-03-16 10:50:00,330.18,331.46,330.18,331.29,32950.0,324.6798,325.9385,324.6798,325.7713,32950.0
2023-03-16 11:00:00,331.38,331.7,329.89,330.61,22116.0,325.8598,326.1745,324.3946,325.1026,22116.0
2023-03-16 11:10:00,330.57,330.87,329.77,330.12,23630.0,325.0633,325.3583,324.2766,324.6208,23630.0
2023-03-16 11:20:00,330.17,331.21,330.02,330.71,25773.0,324.67,325.6926,324.5225,325.201,25773.0
2023-03-16 11:30:00,330.77,330.95,330.09,330.15,22037.0,325.26,325.437,324.5913,324.6503,22037.0
2023-03-16 11:40:00,330.13,330.17,329.09,329.67,23380.0,324.6306,324.67,323.608,324.1783,23380.0
2023-03-16 11:50:00,329.67,330.0,329.08,329.48,25335.0,324.1783,324.5028,323.5981,323.9915,25335.0
2023-03-16 12:00:00,329.38,329.71,328.88,329.08,20681.0,323.8931,324.2176,323.4014,323.5981,20681.0
2023-03-16 12:10:00,329.13,330.54,329.12,330.17,26033.0,323.6473,325.0338,323.6375,324.67,26033.0
2023-03-16 12:20:00,330.05,330.55,330.0,330.39,18276.0,324.552,325.0436,324.5028,324.8863,18276.0
2023-03-16 12:30:00,330.49,330.59,329.75,330.42,17267.0,324.9846,325.083,324.257,324.9158,17267.0
2023-03-16 12:40:00,330.46,331.0,330.35,330.65,17952.0,324.9551,325.4861,324.847,325.142,17952.0
2023-03-16 12:50:00,330.69,331.67,330.68,330.87,23030.0,325.1813,326.145,325.1715,325.3583,23030.0
2023-03-16 13:00:00,330.86,331.15,330.41,330.41,25762.0,325.3485,325.6336,324.906,324.906,25762.0
2023-03-16 13:10:00,330.43,330.77,330.18,330.61,14639.0,324.9256,325.26,324.6798,325.1026,14639.0
2023-03-16 13:20:00,330.67,330.86,330.13,330.13,18986.0,325.1616,325.3485,324.6306,324.6306,18986.0
2023-03-16 13:30:00,330.11,330.12,329.62,329.98,12941.0,324.611,324.6208,324.1291,324.4831,12941.0
2023-03-16 13:40:00,330.02,330.3,329.8,329.97,17491.0,324.5225,324.7978,324.3061,324.4733,17491.0
2023-03-16 13:50:00,330.07,330.21,329.5,329.99,17424.0,324.5716,324.7093,324.0111,324.493,17424.0
2023-03-16 14:00:00,330.01,330.01,329.26,329.85,23031.0,324.5126,324.5126,323.7751,324.3553,23031.0
2023-03-16 14:10:00,329.93,329.93,329.23,329.59,21479.0,324.434,324.434,323.7456,324.0996,21479.0
2023-03-16 14:20:00,329.61,329.86,329.07,329.13,34923.0,324.1193,324.3651,323.5883,323.6473,34923.0
2023-03-16 14:30:00,329.13,329.13,328.3,328.69,41004.0,323.6473,323.6473,322.8311,323.2146,41004.0
2023-03-16 14:40:00,328.69,328.82,328.26,328.26,16629.0,323.2146,323.3424,322.7918,322.7918,16629.0
2023-03-16 14:50:00,328.32,328.53,327.78,328.53,30333.0,322.8508,323.0573,322.3198,323.0573,30333.0
2023-03-16 15:00:00,328.59,329.09,328.47,328.59,24209.0,323.1163,323.608,322.9983,323.1163,24209.0
2023-03-16 15:10:00,328.6,328.95,328.5,328.57,27366.0,323.1261,323.4703,323.0278,323.0966,27366.0
2023-03-16 15:20:00,328.6,328.91,328.08,328.47,31064.0,323.1261,323.4309,322.6148,322.9983,31064.0
2023-03-16 15:30:00,328.54,328.78,328.38,328.62,37344.0,323.0671,323.3031,322.9098,323.1458,37344.0
2023-03-16 15:40:00,328.57,329.48,328.44,329.1,87189.0,323.0966,323.9915,322.9688,323.6178,87189.0
2023-03-16 15:50:00,329.17,329.65,328.46,329.53,152643.0,323.6866,324.1586,322.9884,324.0406,152643.0
2023-03-17 09:30:00,331.5,334.95,330.54,333.97,661666.0,325.9778,329.3703,325.0338,328.4067,661666.0
2023-03-17 09:40:00,334.24,334.87,331.36,331.67,51722.0,328.6722,329.2917,325.8401,326.145,51722.0
2023-03-17 09:50:00,331.37,332.24,329.52,329.69,35860.0,325.85,326.7055,324.0308,324.198,35860.0
2023-03-17 10:00:00,329.83,330.78,329.67,330.32,26274.0,324.3356,325.2698,324.1783,324.8175,26274.0
2023-03-17 10:10:00,330.25,330.94,329.07,330.11,42490.0,324.7486,325.4271,323.5883,324.611,42490.0
2023-03-17 10:20:00,329.89,330.17,328.86,329.53,40338.0,324.3946,324.67,323.3818,324.0406,40338.0
2023-03-17 10:30:00,329.59,329.79,328.66,329.75,24920.0,324.0996,324.2963,323.1851,324.257,24920.0
2023-03-17 10:40:00,329.94,330.65,329.27,330.49,45022.0,324.4438,325.142,323.785,324.9846,45022.0
2023-03-17 10:50:00,330.57,331.24,330.23,330.98,25382.0,325.0633,325.7221,324.729,325.4665,25382.0
2023-03-17 11:00:00,330.94,331.0,329.8,329.8,22960.0,325.4271,325.4861,324.3061,324.3061,22960.0
2023-03-17 11:10:00,329.58,330.19,329.42,329.68,22278.0,324.0898,324.6896,323.9325,324.1881,22278.0
2023-03-17 11:20:00,329.63,330.04,329.31,329.62,23153.0,324.139,324.5421,323.8243,324.1291,23153.0
2023-03-17 11:30:00,329.56,329.87,329.33,329.45,43895.0,324.0701,324.375,323.844,323.962,43895.0
2023-03-17 11:40:00,329.46,329.68,329.21,329.47,63908.0,323.9718,324.1881,323.726,323.9816,63908.0
2023-03-17 11:50:00,329.49,329.57,328.1,328.61,51003.0,324.0013,324.08,322.6344,323.1359,51003.0
2023-03-17 12:00:00,328.68,329.2,328.68,329.08,20792.0,323.2048,323.7161,323.2048,323.5981,20792.0
2023-03-17 12:10:00,329.03,330.03,328.98,329.83,28257.0,323.5489,324.5323,323.4998,324.3356,28257.0
2023-03-17 12:20:00,329.79,330.0,329.24,329.4,26524.0,324.2963,324.5028,323.7555,323.9128,26524.0
2023-03-17 12:30:00,329.56,329.93,328.98,329.29,29821.0,324.0701,324.434,323.4998,323.8046,29821.0
2023-03-17 12:40:00,329.31,329.91,329.25,329.59,17851.0,323.8243,324.4143,323.7653,324.0996,17851.0
2023-03-17 12:50:00,329.57,329.74,329.13,329.52,16065.0,324.08,324.2471,323.6473,324.0308,16065.0
2023-03-17 13:00:00,329.58,330.23,329.55,330.21,21108.0,324.0898,324.729,324.0603,324.7093,21108.0
2023-03-17 13:10:00,330.21,330.33,329.67,329.88,24417.0,324.7093,324.8273,324.1783,324.3848,24417.0
2023-03-17 13:20:00,329.91,330.73,329.89,330.5,22279.0,324.4143,325.2206,324.3946,324.9945,22279.0
2023-03-17 13:30:00,330.4,330.46,329.41,330.12,34361.0,324.8961,324.9551,323.9226,324.6208,34361.0
2023-03-17 13:40:00,330.16,330.16,329.63,329.79,24442.0,324.6601,324.6601,324.139,324.2963,24442.0
2023-03-17 13:50:00,329.73,329.92,329.57,329.82,61033.0,324.2373,324.4241,324.08,324.3258,61033.0
2023-03-17 14:00:00,329.96,330.21,329.67,329.69,30707.0,324.4635,324.7093,324.1783,324.198,30707.0
2023-03-17 14:10:00,329.69,330.27,329.62,330.18,41949.0,324.198,324.7683,324.1291,324.6798,41949.0
2023-03-17 14:20:00,330.18,330.35,329.58,329.82,37677.0,324.6798,324.847,324.0898,324.3258,37677.0
2023-03-17 14:30:00,329.82,330.36,329.82,330.23,30462.0,324.3258,324.8568,324.3258,324.729,30462.0
2023-03-17 14:40:00,330.15,330.64,330.03,330.25,26141.0,324.6503,325.1321,324.5323,324.7486,26141.0
2023-03-17 14:50:00,330.25,330.52,329.71,330.27,35923.0,324.7486,325.0141,324.2176,324.7683,35923.0
2023-03-17 15:00:00,330.32,331.17,330.27,330.76,47471.0,324.8175,325.6533,324.7683,325.2501,47471.0
2023-03-17 15:10:00,330.66,330.96,330.14,330.39,39905.0,325.1518,325.4468,324.6405,324.8863,39905.0
2023-03-17 15:20:00,330.35,330.98,330.35,330.85,35237.0,324.847,325.4665,324.847,325.3386,35237.0
2023-03-17 15:30:00,330.9,330.97,330.4,330.82,38786.0,325.3878,325.4566,324.8961,325.3091,38786.0
2023-03-17 15:40:00,330.77,331.45,330.14,330.67,99607.0,325.26,325.9286,324.6405,325.1616,99607.0
2023-03-17 15:50:00,330.63,331.13,328.87,329.9,520765.0,325.1223,325.614,323.3916,324.4045,520765.0
2023-03-20 09:30:00,329.18,331.33,329.01,331.32,81568.0,323.6965,325.8106,323.5293,325.8008,81568.0
2023-03-20 09:40:00,331.33,332.46,330.87,331.49,60949.0,325.8106,326.9218,325.3583,325.968,60949.0
2023-03-20 09:50:00,331.79,333.11,331.56,332.82,39145.0,326.263,327.561,326.0368,327.2758,39145.0
2023-03-20 10:00:00,332.99,333.5,332.57,333.4,62390.0,327.443,327.9445,327.03,327.8462,62390.0
2023-03-20 10:10:00,333.4,333.8,332.93,333.38,38844.0,327.8462,328.2395,327.384,327.8265,38844.0
2023-03-20 10:20:00,333.38,333.8,332.86,333.6,28123.0,327.8265,328.2395,327.3151,328.0428,28123.0
2023-03-20 10:30:00,333.61,333.74,332.68,333.53,54287.0,328.0527,328.1805,327.1381,327.974,54287.0
2023-03-20 10:40:00,333.52,333.83,333.24,333.46,52757.0,327.9642,328.269,327.6888,327.9052,52757.0
2023-03-20 10:50:00,333.39,333.94,333.0,333.47,28221.0,327.8363,328.3772,327.4528,327.915,28221.0
2023-03-20 11:00:00,333.57,333.81,332.63,332.63,21445.0,328.0133,328.2493,327.089,327.089,21445.0
2023-03-20 11:10:00,332.69,332.69,331.54,331.55,25273.0,327.148,327.148,326.0171,326.027,25273.0
2023-03-20 11:20:00,331.5,331.5,330.89,331.29,25081.0,325.9778,325.9778,325.378,325.7713,25081.0
2023-03-20 11:30:00,331.38,331.65,330.75,331.12,27212.0,325.8598,326.1253,325.2403,325.6041,27212.0
2023-03-20 11:40:00,331.11,331.42,330.9,331.18,23398.0,325.5943,325.8991,325.3878,325.6631,23398.0
2023-03-20 11:50:00,331.11,331.78,331.09,331.09,24977.0,325.5943,326.2531,325.5746,325.5746,24977.0
2023-03-20 12:00:00,331.08,331.48,330.65,330.74,26537.0,325.5648,325.9581,325.142,325.2305,26537.0
2023-03-20 12:10:00,330.73,330.84,329.78,330.54,34558.0,325.2206,325.3288,324.2865,325.0338,34558.0
2023-03-20 12:20:00,330.47,332.11,330.28,332.05,33106.0,324.965,326.5776,324.7781,326.5186,33106.0
2023-03-20 12:30:00,331.93,332.7,331.92,332.56,22470.0,326.4006,327.1578,326.3908,327.0201,22470.0
2023-03-20 12:40:00,332.68,333.22,332.56,332.94,13046.0,327.1381,327.6692,327.0201,327.3938,13046.0
2023-03-20 12:50:00,333.07,333.61,333.06,333.33,20379.0,327.5217,328.0527,327.5118,327.7773,20379.0
2023-03-20 13:00:00,333.33,333.74,333.25,333.66,20748.0,327.7773,328.1805,327.6987,328.1018,20748.0
2023-03-20 13:10:00,333.64,333.71,332.78,332.91,15667.0,328.0822,328.151,327.2365,327.3643,15667.0
2023-03-20 13:20:00,332.78,333.22,332.62,332.82,34549.0,327.2365,327.6692,327.0791,327.2758,34549.0
2023-03-20 13:30:00,332.91,333.13,332.63,333.04,14261.0,327.3643,327.5807,327.089,327.4922,14261.0
2023-03-20 13:40:00,333.03,333.37,332.87,333.22,17034.0,327.4823,327.8167,327.325,327.6692,17034.0
2023-03-20 13:50:00,333.19,333.19,332.34,332.52,20044.0,327.6397,327.6397,326.8038,326.9808,20044.0
2023-03-20 14:00:00,332.54,332.87,332.38,332.38,19073.0,327.0005,327.325,326.8431,326.8431,19073.0
2023-03-20 14:10:00,332.38,332.82,332.07,332.44,39662.0,326.8431,327.2758,326.5383,326.9021,39662.0
2023-03-20 14:20:00,332.39,332.73,332.25,332.43,21577.0,326.853,327.1873,326.7153,326.8923,21577.0
2023-03-20 14:30:00,332.52,332.56,331.8,331.94,31785.0,326.9808,327.0201,326.2728,326.4105,31785.0
2023-03-20 14:40:00,331.88,332.54,331.84,332.42,21849.0,326.3515,327.0005,326.3121,326.8825,21849.0
2023-03-20 14:50:00,332.4,332.79,332.07,332.24,32277.0,326.8628,327.2463,326.5383,326.7055,32277.0
2023-03-20 15:00:00,332.22,332.32,331.89,331.89,29380.0,326.6858,326.7841,326.3613,326.3613,29380.0
2023-03-20 15:10:00,331.9,332.11,331.63,331.98,19795.0,326.3711,326.5776,326.1056,326.4498,19795.0
2023-03-20 15:20:00,331.98,332.47,331.67,332.43,25878.0,326.4498,326.9316,326.145,326.8923,25878.0
2023-03-20 15:30:00,332.38,332.57,332.16,332.18,26744.0,326.8431,327.03,326.6268,326.6465,26744.0
2023-03-20 15:40:00,332.21,332.86,332.14,332.77,44363.0,326.676,327.3151,326.6071,327.2266,44363.0
2023-03-20 15:50:00,332.79,333.67,332.6,333.55,161369.0,327.2463,328.1117,327.0595,327.9937,161369.0
2023-03-21 09:30:00,334.39,334.44,332.46,333.29,61956.0,328.8197,328.8688,326.9218,327.738,61956.0
2023-03-21 09:40:00,333.27,333.82,332.86,333.33,64396.0,327.7183,328.2592,327.3151,327.7773,64396.0
2023-03-21 09:50:00,333.52,333.52,332.23,332.23,30821.0,327.9642,327.9642,326.6956,326.6956,30821.0
2023-03-21 10:00:00,332.3,332.52,331.03,331.4,47290.0,326.7645,326.9808,325.5156,325.8795,47290.0
2023-03-21 10:10:00,331.42,331.7,330.91,331.0,23438.0,325.8991,326.1745,325.3976,325.4861,23438.0
2023-03-21 10:20:00,330.86,331.44,330.66,331.31,26867.0,325.3485,325.9188,325.1518,325.791,26867.0
2023-03-21 10:30:00,331.31,331.44,330.99,331.25,19501.0,325.791,325.9188,325.4763,325.732,19501.0
2023-03-21 10:40:00,331.23,331.48,330.81,331.28,15655.0,325.7123,325.9581,325.2993,325.7615,15655.0
2023-03-21 10:50:00,331.26,331.34,330.69,331.11,20656.0,325.7418,325.8205,325.1813,325.5943,20656.0
2023-03-21 11:00:00,331.0,331.03,330.36,330.53,14491.0,325.4861,325.5156,324.8568,325.024,14491.0
2023-03-21 11:10:00,330.59,330.68,329.92,330.03,28951.0,325.083,325.1715,324.4241,324.5323,28951.0
2023-03-21 11:20:00,330.01,330.13,329.6,329.6,21579.0,324.5126,324.6306,324.1095,324.1095,21579.0
2023-03-21 11:30:00,329.63,330.0,329.19,329.25,21521.0,324.139,324.5028,323.7063,323.7653,21521.0
2023-03-21 11:40:00,329.3,329.88,329.02,329.88,21357.0,323.8145,324.3848,323.5391,324.3848,21357.0
2023-03-21 11:50:00,329.94,330.06,329.33,329.4,34436.0,324.4438,324.5618,323.844,323.9128,34436.0
2023-03-21 12:00:00,329.4,329.46,328.88,329.37,28106.0,323.9128,323.9718,323.4014,323.8833,28106.0
2023-03-21 12:10:00,329.38,329.64,329.18,329.64,27479.0,323.8931,324.1488,323.6965,324.1488,27479.0
2023-03-21 12:20:00,329.52,329.52,329.06,329.23,22377.0,324.0308,324.0308,323.5784,323.7456,22377.0
2023-03-21 12:30:00,329.26,329.37,329.0,329.24,18212.0,323.7751,323.8833,323.5194,323.7555,18212.0
2023-03-21 12:40:00,329.2,329.2,328.6,328.72,27063.0,323.7161,323.7161,323.1261,323.2441,27063.0
2023-03-21 12:50:00,328.72,328.94,328.34,328.47,24348.0,323.2441,323.4604,322.8704,322.9983,24348.0
2023-03-21 13:00:00,328.61,328.72,328.07,328.25,17750.0,323.1359,323.2441,322.6049,322.7819,17750.0
2023-03-21 13:10:00,328.3,329.1,328.26,328.83,17286.0,322.8311,323.6178,322.7918,323.3523,17286.0
2023-03-21 13:20:00,328.91,329.3,328.57,329.23,44555.0,323.4309,323.8145,323.0966,323.7456,44555.0
2023-03-21 13:30:00,329.28,329.43,328.92,329.18,19157.0,323.7948,323.9423,323.4408,323.6965,19157.0
2023-03-21 13:40:00,329.11,329.56,329.01,329.2,24045.0,323.6276,324.0701,323.5293,323.7161,24045.0
2023-03-21 13:50:00,329.16,329.2,328.32,328.32,48597.0,323.6768,323.7161,322.8508,322.8508,48597.0
2023-03-21 14:00:00,328.61,328.97,328.61,328.75,21766.0,323.1359,323.4899,323.1359,323.2736,21766.0
2023-03-21 14:10:00,328.75,329.35,328.7,328.86,23141.0,323.2736,323.8636,323.2244,323.3818,23141.0
2023-03-21 14:20:00,328.9,329.41,328.9,329.34,18914.0,323.4211,323.9226,323.4211,323.8538,18914.0
2023-03-21 14:30:00,329.33,329.83,329.32,329.58,26526.0,323.844,324.3356,323.8341,324.0898,26526.0
2023-03-21 14:40:00,329.69,330.63,329.6,330.42,42435.0,324.198,325.1223,324.1095,324.9158,42435.0
2023-03-21 14:50:00,330.43,330.87,330.29,330.73,35351.0,324.9256,325.3583,324.788,325.2206,35351.0
2023-03-21 15:00:00,330.81,331.19,330.71,330.92,36692.0,325.2993,325.673,325.201,325.4075,36692.0
2023-03-21 15:10:00,331.02,331.38,330.88,331.29,31724.0,325.5058,325.8598,325.3681,325.7713,31724.0
2023-03-21 15:20:00,331.33,331.67,331.11,331.4,53188.0,325.8106,326.145,325.5943,325.8795,53188.0
2023-03-21 15:30:00,331.46,331.46,331.11,331.45,43250.0,325.9385,325.9385,325.5943,325.9286,43250.0
2023-03-21 15:40:00,331.56,331.74,330.74,331.03,71925.0,326.0368,326.2138,325.2305,325.5156,71925.0
2023-03-21 15:50:00,330.94,331.26,330.66,331.25,164758.0,325.4271,325.7418,325.1518,325.732,164758.0
2023-03-22 09:30:00,331.77,332.93,330.65,332.34,66332.0,326.2433,327.384,325.142,326.8038,66332.0
2023-03-22 09:40:00,332.31,333.34,331.91,332.84,37762.0,326.7743,327.7872,326.381,327.2955,37762.0
2023-03-22 09:50:00,332.88,334.45,332.81,333.5,34412.0,327.3348,328.8787,327.266,327.9445,34412.0
2023-03-22 10:00:00,333.62,334.69,333.48,334.24,39685.0,328.0625,329.1147,327.9248,328.6722,39685.0
2023-03-22 10:10:00,334.38,335.6,334.37,335.09,68238.0,328.8098,330.0095,328.8,329.508,68238.0
2023-03-22 10:20:00,335.09,335.15,334.35,334.85,27993.0,329.508,329.567,328.7803,329.272,27993.0
2023-03-22 10:30:00,334.86,335.54,334.63,334.64,34036.0,329.2818,329.9505,329.0557,329.0655,34036.0
2023-03-22 10:40:00,334.58,334.84,334.02,334.25,18806.0,329.0065,329.2622,328.4558,328.682,18806.0
2023-03-22 10:50:00,334.31,334.87,333.81,334.11,33556.0,328.741,329.2917,328.2493,328.5443,33556.0
2023-03-22 11:00:00,334.07,334.25,333.85,333.98,26912.0,328.505,328.682,328.2887,328.4165,26912.0
2023-03-22 11:10:00,333.85,333.95,333.37,333.75,15107.0,328.2887,328.387,327.8167,328.1903,15107.0
2023-03-22 11:20:00,333.7,333.7,333.15,333.42,18675.0,328.1412,328.1412,327.6003,327.8658,18675.0
2023-03-22 11:30:00,333.41,333.57,333.07,333.11,14755.0,327.856,328.0133,327.5217,327.561,14755.0
2023-03-22 11:40:00,333.13,333.26,332.48,332.65,34889.0,327.5807,327.7085,326.9415,327.1086,34889.0
2023-03-22 11:50:00,332.62,332.65,331.93,332.46,53915.0,327.0791,327.1086,326.4006,326.9218,53915.0
2023-03-22 12:00:00,332.47,332.82,332.34,332.42,21099.0,326.9316,327.2758,326.8038,326.8825,21099.0
2023-03-22 12:10:00,332.42,333.48,332.26,333.45,25268.0,326.8825,327.9248,326.7251,327.8953,25268.0
2023-03-22 12:20:00,333.48,333.75,333.3,333.55,21346.0,327.9248,328.1903,327.7478,327.9937,21346.0
2023-03-22 12:30:00,333.48,333.59,333.09,333.25,23071.0,327.9248,328.033,327.5413,327.6987,23071.0
2023-03-22 12:40:00,333.35,333.37,332.67,332.84,13143.0,327.797,327.8167,327.1283,327.2955,13143.0
2023-03-22 12:50:00,332.84,333.09,332.6,332.78,28189.0,327.2955,327.5413,327.0595,327.2365,28189.0
2023-03-22 13:00:00,332.83,333.18,332.71,333.07,17885.0,327.2856,327.6298,327.1676,327.5217,17885.0
2023-03-22 13:10:00,333.14,333.39,332.96,333.39,15025.0,327.5905,327.8363,327.4135,327.8363,15025.0
2023-03-22 13:20:00,333.37,333.77,333.31,333.77,18842.0,327.8167,328.21,327.7577,328.21,18842.0
2023-03-22 13:30:00,333.8,333.94,333.51,333.51,12706.0,328.2395,328.3772,327.9543,327.9543,12706.0
2023-03-22 13:40:00,333.58,333.95,333.49,333.89,9977.0,328.0232,328.387,327.9347,328.328,9977.0
2023-03-22 13:50:00,333.88,333.95,333.41,333.41,17638.0,328.3182,328.387,327.856,327.856,17638.0
2023-03-22 14:00:00,333.56,334.92,333.24,334.24,31264.0,328.0035,329.3408,327.6888,328.6722,31264.0
2023-03-22 14:10:00,334.23,334.4,333.36,334.17,25218.0,328.6623,328.8295,327.8068,328.6033,25218.0
2023-03-22 14:20:00,333.96,334.0,333.37,333.54,16019.0,328.3968,328.4362,327.8167,327.9838,16019.0
2023-03-22 14:30:00,333.48,333.74,333.0,333.39,49319.0,327.9248,328.1805,327.4528,327.8363,49319.0
2023-03-22 14:40:00,333.48,334.76,333.35,333.73,25436.0,327.9248,329.1835,327.797,328.1707,25436.0
2023-03-22 14:50:00,333.75,333.89,332.7,333.02,31336.0,328.1903,328.328,327.1578,327.4725,31336.0
2023-03-22 15:00:00,332.95,333.33,332.0,332.53,43910.0,327.4036,327.7773,326.4695,326.9906,43910.0
2023-03-22 15:10:00,332.48,333.95,332.45,333.8,34040.0,326.9415,328.387,326.912,328.2395,34040.0
2023-03-22 15:20:00,333.7,334.63,333.7,334.3,19815.0,328.1412,329.0557,328.1412,328.7312,19815.0
2023-03-22 15:30:00,334.31,334.31,333.18,333.32,49564.0,328.741,328.741,327.6298,327.7675,49564.0
2023-03-22 15:40:00,333.52,334.04,333.3,333.63,39177.0,327.9642,328.4755,327.7478,328.0723,39177.0
2023-03-22 15:50:00,333.49,333.64,330.93,331.03,156524.0,327.9347,328.0822,325.4173,325.5156,156524.0
2023-03-23 09:30:00,330.89,332.21,330.21,332.03,90631.0,325.378,326.676,324.7093,326.499,90631.0
2023-03-23 09:40:00,332.02,334.45,331.89,334.31,42409.0,326.4891,328.8787,326.3613,328.741,42409.0
2023-03-23 09:50:00,334.45,335.23,333.75,334.19,35649.0,328.8787,329.6457,328.1903,328.623,35649.0
2023-03-23 10:00:00,334.09,335.22,333.88,334.3,63369.0,328.5247,329.6358,328.3182,328.7312,63369.0
2023-03-23 10:10:00,334.3,335.34,334.16,335.14,33293.0,328.7312,329.7538,328.5935,329.5572,33293.0
2023-03-23 10:20:00,335.15,335.15,333.62,333.74,35382.0,329.567,329.567,328.0625,328.1805,35382.0
2023-03-23 10:30:00,333.63,333.74,332.01,332.43,31465.0,328.0723,328.1805,326.4793,326.8923,31465.0
2023-03-23 10:40:00,332.34,333.74,332.34,333.58,26192.0,326.8038,328.1805,326.8038,328.0232,26192.0
2023-03-23 10:50:00,333.72,334.84,333.7,334.81,14559.0,328.1608,329.2622,328.1412,329.2327,14559.0
2023-03-23 11:00:00,334.8,335.06,333.86,334.0,25497.0,329.2228,329.4785,328.2985,328.4362,25497.0
2023-03-23 11:10:00,334.08,334.45,333.65,333.65,24626.0,328.5148,328.8787,328.092,328.092,24626.0
2023-03-23 11:20:00,333.54,334.44,333.47,333.8,12817.0,327.9838,328.8688,327.915,328.2395,12817.0
2023-03-23 11:30:00,333.82,334.6,333.54,334.06,35001.0,328.2592,329.0262,327.9838,328.4952,35001.0
2023-03-23 11:40:00,333.97,334.35,333.19,333.19,24726.0,328.4067,328.7803,327.6397,327.6397,24726.0
2023-03-23 11:50:00,333.25,333.66,333.06,333.48,18871.0,327.6987,328.1018,327.5118,327.9248,18871.0
2023-03-23 12:00:00,333.55,333.99,333.1,333.97,13106.0,327.9937,328.4263,327.5512,328.4067,13106.0
2023-03-23 12:10:00,333.96,334.19,333.34,333.82,36287.0,328.3968,328.623,327.7872,328.2592,36287.0
2023-03-23 12:20:00,333.71,333.92,333.06,333.68,22860.0,328.151,328.3575,327.5118,328.1215,22860.0
2023-03-23 12:30:00,333.64,334.16,333.32,333.43,17942.0,328.0822,328.5935,327.7675,327.8757,17942.0
2023-03-23 12:40:00,333.3,333.51,332.92,333.3,26300.0,327.7478,327.9543,327.3741,327.7478,26300.0
2023-03-23 12:50:00,333.31,333.71,332.94,332.94,27117.0,327.7577,328.151,327.3938,327.3938,27117.0
2023-03-23 13:00:00,332.94,333.07,332.14,332.39,72976.0,327.3938,327.5217,326.6071,326.853,72976.0
2023-03-23 13:10:00,332.48,333.23,332.35,333.14,31230.0,326.9415,327.679,326.8136,327.5905,31230.0
2023-03-23 13:20:00,333.05,333.14,331.55,331.77,40812.0,327.502,327.5905,326.027,326.2433,40812.0
2023-03-23 13:30:00,331.86,332.18,331.71,331.71,21397.0,326.3318,326.6465,326.1843,326.1843,21397.0
2023-03-23 13:40:00,331.7,332.1,331.5,331.75,35704.0,326.1745,326.5678,325.9778,326.2236,35704.0
2023-03-23 13:50:00,331.75,332.25,331.55,332.11,36291.0,326.2236,326.7153,326.027,326.5776,36291.0
2023-03-23 14:00:00,332.23,333.12,332.18,333.1,24555.0,326.6956,327.5708,326.6465,327.5512,24555.0
2023-03-23 14:10:00,333.13,333.66,332.97,333.43,16351.0,327.5807,328.1018,327.4233,327.8757,16351.0
2023-03-23 14:20:00,333.36,333.82,332.99,333.38,26790.0,327.8068,328.2592,327.443,327.8265,26790.0
2023-03-23 14:30:00,333.38,333.72,332.98,333.45,23631.0,327.8265,328.1608,327.4331,327.8953,23631.0
2023-03-23 14:40:00,333.36,333.46,332.29,332.32,21779.0,327.8068,327.9052,326.7546,326.7841,21779.0
2023-03-23 14:50:00,332.24,332.46,331.78,332.42,17951.0,326.7055,326.9218,326.2531,326.8825,17951.0
2023-03-23 15:00:00,332.49,333.66,332.49,333.37,31532.0,326.9513,328.1018,326.9513,327.8167,31532.0
2023-03-23 15:10:00,333.48,333.68,332.73,332.82,19984.0,327.9248,328.1215,327.1873,327.2758,19984.0
2023-03-23 15:20:00,332.73,333.29,332.04,332.71,24433.0,327.1873,327.738,326.5088,327.1676,24433.0
2023-03-23 15:30:00,332.64,333.37,332.44,333.31,29368.0,327.0988,327.8167,326.9021,327.7577,29368.0
2023-03-23 15:40:00,333.28,333.92,333.04,333.16,48415.0,327.7282,328.3575,327.4922,327.6102,48415.0
2023-03-23 15:50:00,333.23,334.03,332.53,332.53,185737.0,327.679,328.4657,326.9906,326.9906,185737.0
2023-03-24 09:30:00,332.99,334.0,329.85,329.99,86715.0,327.443,328.4362,324.3553,324.493,86715.0
2023-03-24 09:40:00,329.99,330.69,328.77,329.34,48638.0,324.493,325.1813,323.2933,323.8538,48638.0
2023-03-24 09:50:00,329.23,330.7,329.23,330.25,52644.0,323.7456,325.1911,323.7456,324.7486,52644.0
2023-03-24 10:00:00,330.24,331.78,330.23,331.46,51874.0,324.7388,326.2531,324.729,325.9385,51874.0
2023-03-24 10:10:00,331.45,332.16,330.94,331.22,23507.0,325.9286,326.6268,325.4271,325.7025,23507.0
2023-03-24 10:20:00,331.12,333.06,330.88,332.8,39785.0,325.6041,327.5118,325.3681,327.2561,39785.0
2023-03-24 10:30:00,332.89,333.13,332.31,332.84,44019.0,327.3446,327.5807,326.7743,327.2955,44019.0
2023-03-24 10:40:00,332.84,332.84,332.21,332.55,32779.0,327.2955,327.2955,326.676,327.0103,32779.0
2023-03-24 10:50:00,332.54,333.4,332.22,333.3,29028.0,327.0005,327.8462,326.6858,327.7478,29028.0
2023-03-24 11:00:00,333.32,333.63,332.94,333.02,33885.0,327.7675,328.0723,327.3938,327.4725,33885.0
2023-03-24 11:10:00,332.94,333.1,332.47,333.09,32002.0,327.3938,327.5512,326.9316,327.5413,32002.0
2023-03-24 11:20:00,332.99,333.94,332.67,333.6,37738.0,327.443,328.3772,327.1283,328.0428,37738.0
2023-03-24 11:30:00,333.53,333.94,333.28,333.91,24327.0,327.974,328.3772,327.7282,328.3477,24327.0
2023-03-24 11:40:00,333.95,334.72,333.91,334.42,21075.0,328.387,329.1442,328.3477,328.8492,21075.0
2023-03-24 11:50:00,334.33,335.29,334.31,335.19,27029.0,328.7607,329.7047,328.741,329.6063,27029.0
2023-03-24 12:00:00,335.3,335.91,335.22,335.55,49829.0,329.7145,330.3143,329.6358,329.9603,49829.0
2023-03-24 12:10:00,335.49,335.85,335.38,335.81,40914.0,329.9013,330.2553,329.7932,330.216,40914.0
2023-03-24 12:20:00,335.81,336.18,335.45,335.62,47016.0,330.216,330.5798,329.862,330.0292,47016.0
2023-03-24 12:30:00,335.61,335.74,335.23,335.28,86845.0,330.0193,330.1472,329.6457,329.6948,86845.0
2023-03-24 12:40:00,335.28,335.61,335.2,335.38,21286.0,329.6948,330.0193,329.6162,329.7932,21286.0
2023-03-24 12:50:00,335.45,335.99,335.2,335.36,22519.0,329.862,330.393,329.6162,329.7735,22519.0
2023-03-24 13:00:00,335.48,335.66,335.14,335.47,21828.0,329.8915,330.0685,329.5572,329.8817,21828.0
2023-03-24 13:10:00,335.49,335.64,335.3,335.31,14428.0,329.9013,330.0488,329.7145,329.7243,14428.0
2023-03-24 13:20:00,335.28,335.94,335.15,335.8,25342.0,329.6948,330.3438,329.567,330.2062,25342.0
2023-03-24 13:30:00,335.91,336.1,335.59,335.84,21340.0,330.3143,330.5012,329.9997,330.2455,21340.0
2023-03-24 13:40:00,335.87,336.07,335.54,335.7,37273.0,330.275,330.4717,329.9505,330.1078,37273.0
2023-03-24 13:50:00,335.65,335.67,335.26,335.5,29666.0,330.0587,330.0783,329.6752,329.9112,29666.0
2023-03-24 14:00:00,335.54,335.59,335.18,335.48,28922.0,329.9505,329.9997,329.5965,329.8915,28922.0
2023-03-24 14:10:00,335.5,335.92,335.41,335.57,18420.0,329.9112,330.3242,329.8227,329.98,18420.0
2023-03-24 14:20:00,335.57,335.61,335.28,335.52,14262.0,329.98,330.0193,329.6948,329.9308,14262.0
2023-03-24 14:30:00,335.52,336.52,335.48,336.42,34130.0,329.9308,330.9142,329.8915,330.8158,34130.0
2023-03-24 14:40:00,336.31,336.35,335.81,335.98,24409.0,330.7077,330.747,330.216,330.3832,24409.0
2023-03-24 14:50:00,335.9,336.81,335.83,336.49,37555.0,330.3045,331.1993,330.2357,330.8847,37555.0
2023-03-24 15:00:00,336.4,336.44,335.65,335.93,39449.0,330.7962,330.8355,330.0587,330.334,39449.0
2023-03-24 15:10:00,335.97,336.49,335.87,336.28,30420.0,330.3733,330.8847,330.275,330.6782,30420.0
2023-03-24 15:20:00,336.27,336.83,336.2,336.66,46954.0,330.6683,331.219,330.5995,331.0518,46954.0
2023-03-24 15:30:00,336.7,336.93,336.18,336.36,47508.0,331.0912,331.3173,330.5798,330.7568,47508.0
2023-03-24 15:40:00,336.32,336.35,335.39,335.65,68737.0,330.7175,330.747,329.803,330.0587,68737.0
2023-03-24 15:50:00,335.57,336.25,335.34,336.13,211511.0,329.98,330.6487,329.7538,330.5307,211511.0
2023-03-27 09:30:00,327.8,332.0,323.26,331.64,360091.0,322.3394,326.4695,317.8751,326.1155,360091.0
2023-03-27 09:40:00,331.93,333.6,331.53,333.58,85967.0,326.4006,328.0428,326.0073,328.0232,85967.0
2023-03-27 09:50:00,333.51,336.16,333.23,335.55,83397.0,327.9543,330.5602,327.679,329.9603,83397.0
2023-03-27 10:00:00,335.33,335.33,333.77,334.4,42356.0,329.744,329.744,328.21,328.8295,42356.0
2023-03-27 10:10:00,334.57,334.58,332.72,333.46,40061.0,328.9967,329.0065,327.1775,327.9052,40061.0
2023-03-27 10:20:00,333.46,335.13,333.33,335.08,42177.0,327.9052,329.5473,327.7773,329.4982,42177.0
2023-03-27 10:30:00,335.0,335.14,333.77,334.02,37594.0,329.4195,329.5572,328.21,328.4558,37594.0
2023-03-27 10:40:00,334.08,334.24,333.19,333.4,28293.0,328.5148,328.6722,327.6397,327.8462,28293.0
2023-03-27 10:50:00,333.41,334.51,332.97,334.44,38267.0,327.856,328.9377,327.4233,328.8688,38267.0
2023-03-27 11:00:00,334.54,335.34,334.49,334.95,49896.0,328.9672,329.7538,328.918,329.3703,49896.0
2023-03-27 11:10:00,334.99,335.32,334.18,334.18,25171.0,329.4097,329.7342,328.6132,328.6132,25171.0
2023-03-27 11:20:00,334.21,335.46,334.21,335.12,19506.0,328.6427,329.8718,328.6427,329.5375,19506.0
2023-03-27 11:30:00,335.17,335.52,334.75,334.8,20817.0,329.5867,329.9308,329.1737,329.2228,20817.0
2023-03-27 11:40:00,334.73,335.36,334.66,334.85,24337.0,329.154,329.7735,329.0852,329.272,24337.0
2023-03-27 11:50:00,334.72,334.77,334.23,334.54,20637.0,329.1442,329.1933,328.6623,328.9672,20637.0
2023-03-27 12:00:00,334.42,334.66,334.0,334.19,15667.0,328.8492,329.0852,328.4362,328.623,15667.0
2023-03-27 12:10:00,334.27,334.78,334.0,334.55,11310.0,328.7017,329.2032,328.4362,328.977,11310.0
2023-03-27 12:20:00,334.56,335.25,334.56,334.88,14662.0,328.9868,329.6653,328.9868,329.3015,14662.0
2023-03-27 12:30:00,334.92,335.21,334.71,334.88,10529.0,329.3408,329.626,329.1343,329.3015,10529.0
2023-03-27 12:40:00,334.85,334.97,334.37,334.53,11770.0,329.272,329.39,328.8,328.9573,11770.0
2023-03-27 12:50:00,334.45,334.46,333.55,333.71,26257.0,328.8787,328.8885,327.9937,328.151,26257.0
2023-03-27 13:00:00,333.74,334.79,333.73,334.23,24952.0,328.1805,329.213,328.1707,328.6623,24952.0
2023-03-27 13:10:00,334.12,335.03,334.1,334.97,17001.0,328.5542,329.449,328.5345,329.39,17001.0
2023-03-27 13:20:00,335.05,335.59,334.75,335.51,14936.0,329.4687,329.9997,329.1737,329.921,14936.0
2023-03-27 13:30:00,335.59,335.88,335.12,335.14,29272.0,329.9997,330.2848,329.5375,329.5572,29272.0
2023-03-27 13:40:00,335.28,335.76,335.1,335.74,13227.0,329.6948,330.1668,329.5178,330.1472,13227.0
2023-03-27 13:50:00,335.65,335.8,335.14,335.14,17351.0,330.0587,330.2062,329.5572,329.5572,17351.0
2023-03-27 14:00:00,335.13,335.34,334.51,335.13,19806.0,329.5473,329.7538,328.9377,329.5473,19806.0
2023-03-27 14:10:00,335.05,335.41,334.9,335.4,17477.0,329.4687,329.8227,329.3212,329.8128,17477.0
2023-03-27 14:20:00,335.48,335.66,335.29,335.35,20603.0,329.8915,330.0685,329.7047,329.7637,20603.0
2023-03-27 14:30:00,335.34,335.78,335.34,335.64,27494.0,329.7538,330.1865,329.7538,330.0488,27494.0
2023-03-27 14:40:00,335.58,335.58,335.22,335.48,23399.0,329.9898,329.9898,329.6358,329.8915,23399.0
2023-03-27 14:50:00,335.54,335.62,335.07,335.44,30454.0,329.9505,330.0292,329.4883,329.8522,30454.0
2023-03-27 15:00:00,335.48,335.65,334.68,334.85,25203.0,329.8915,330.0587,329.1048,329.272,25203.0
2023-03-27 15:10:00,334.8,335.28,334.79,335.19,30410.0,329.2228,329.6948,329.213,329.6063,30410.0
2023-03-27 15:20:00,335.18,335.95,335.13,335.55,60166.0,329.5965,330.3537,329.5473,329.9603,60166.0
2023-03-27 15:30:00,335.57,336.22,335.49,335.76,42081.0,329.98,330.6192,329.9013,330.1668,42081.0
2023-03-27 15:40:00,335.77,336.11,335.13,335.18,68364.0,330.1767,330.511,329.5473,329.5965,68364.0
2023-03-27 15:50:00,335.08,335.13,334.29,334.75,197887.0,329.4982,329.5473,328.7213,329.1737,197887.0
2023-03-28 09:30:00,335.8,337.58,334.71,336.65,69560.0,330.2062,331.9565,329.1343,331.042,69560.0
2023-03-28 09:40:00,336.31,337.22,336.01,337.02,28296.0,330.7077,331.6025,330.4127,331.4059,28296.0
2023-03-28 09:50:00,336.97,338.27,336.53,338.05,34603.0,331.3567,332.635,330.924,332.4187,34603.0
2023-03-28 10:00:00,337.93,338.83,337.87,337.94,31442.0,332.3007,333.1857,332.2417,332.3105,31442.0
2023-03-28 10:10:00,338.0,338.05,337.25,337.29,15319.0,332.3695,332.4187,331.632,331.6714,15319.0
2023-03-28 10:20:00,337.29,337.34,336.64,336.74,34462.0,331.6714,331.7205,331.0322,331.1305,34462.0
2023-03-28 10:30:00,336.74,336.89,336.12,336.38,30215.0,331.1305,331.278,330.5208,330.7765,30215.0
2023-03-28 10:40:00,336.47,336.61,335.7,335.78,15370.0,330.865,331.0027,330.1078,330.1865,15370.0
2023-03-28 10:50:00,335.79,335.94,335.22,335.61,16015.0,330.1963,330.3438,329.6358,330.0193,16015.0
2023-03-28 11:00:00,335.62,336.02,335.55,335.68,15516.0,330.0292,330.4225,329.9603,330.0882,15516.0
2023-03-28 11:10:00,335.67,336.35,335.27,336.19,31937.0,330.0783,330.747,329.685,330.5897,31937.0
2023-03-28 11:20:00,336.21,336.66,335.85,336.15,34239.0,330.6093,331.0518,330.2553,330.5503,34239.0
2023-03-28 11:30:00,336.17,336.45,335.49,335.68,32710.0,330.57,330.8453,329.9013,330.0882,32710.0
2023-03-28 11:40:00,335.68,335.93,335.28,335.88,19308.0,330.0882,330.334,329.6948,330.2848,19308.0
2023-03-28 11:50:00,335.91,335.95,335.52,335.63,13058.0,330.3143,330.3537,329.9308,330.039,13058.0
2023-03-28 12:00:00,335.63,335.68,335.27,335.34,9830.0,330.039,330.0882,329.685,329.7538,9830.0
2023-03-28 12:10:00,335.28,335.55,335.18,335.55,9353.0,329.6948,329.9603,329.5965,329.9603,9353.0
2023-03-28 12:20:00,335.56,335.92,335.46,335.72,12526.0,329.9702,330.3242,329.8718,330.1275,12526.0
2023-03-28 12:30:00,335.72,336.28,335.71,336.18,18334.0,330.1275,330.6782,330.1177,330.5798,18334.0
2023-03-28 12:40:00,336.27,336.27,335.58,335.84,21474.0,330.6683,330.6683,329.9898,330.2455,21474.0
2023-03-28 12:50:00,335.8,336.01,335.75,336.01,9801.0,330.2062,330.4127,330.157,330.4127,9801.0
2023-03-28 13:00:00,335.99,336.17,335.73,335.83,11087.0,330.393,330.57,330.1373,330.2357,11087.0
2023-03-28 13:10:00,335.82,335.91,335.55,335.91,14020.0,330.2258,330.3143,329.9603,330.3143,14020.0
2023-03-28 13:20:00,335.95,336.0,335.41,336.0,11144.0,330.3537,330.4028,329.8227,330.4028,11144.0
2023-03-28 13:30:00,335.94,336.1,335.67,335.96,16352.0,330.3438,330.5012,330.0783,330.3635,16352.0
2023-03-28 13:40:00,335.88,336.18,335.83,336.16,24079.0,330.2848,330.5798,330.2357,330.5602,24079.0
2023-03-28 13:50:00,336.15,336.15,335.48,335.61,19477.0,330.5503,330.5503,329.8915,330.0193,19477.0
2023-03-28 14:00:00,335.62,335.9,335.57,335.61,22123.0,330.0292,330.3045,329.98,330.0193,22123.0
2023-03-28 14:10:00,335.61,336.43,335.51,336.3,25310.0,330.0193,330.8257,329.921,330.6978,25310.0
2023-03-28 14:20:00,336.28,336.6,336.1,336.55,19601.0,330.6782,330.9928,330.5012,330.9437,19601.0
2023-03-28 14:30:00,336.54,336.95,336.46,336.55,37233.0,330.9338,331.337,330.8552,330.9437,37233.0
2023-03-28 14:40:00,336.51,337.1,336.51,336.76,18811.0,330.9043,331.4845,330.9043,331.1502,18811.0
2023-03-28 14:50:00,336.73,336.92,336.69,336.89,17117.0,331.1207,331.3075,331.0813,331.278,17117.0
2023-03-28 15:00:00,336.85,337.13,336.85,336.91,24324.0,331.2387,331.514,331.2387,331.2977,24324.0
2023-03-28 15:10:00,336.94,337.08,336.66,336.85,25131.0,331.3272,331.4649,331.0518,331.2387,25131.0
2023-03-28 15:20:00,336.83,337.0,336.5,336.64,30709.0,331.219,331.3862,330.8945,331.0322,30709.0
2023-03-28 15:30:00,336.59,336.94,336.47,336.69,35950.0,330.983,331.3272,330.865,331.0813,35950.0
2023-03-28 15:40:00,336.64,338.12,336.6,337.99,69278.0,331.0322,332.4875,330.9928,332.3597,69278.0
2023-03-28 15:50:00,337.94,338.46,337.54,337.61,231753.0,332.3105,332.8219,331.9172,331.986,231753.0
2023-03-29 09:30:00,339.35,339.54,337.17,338.94,79180.0,333.697,333.8839,331.5534,333.2939,79180.0
2023-03-29 09:40:00,338.68,339.46,338.51,338.83,62461.0,333.0382,333.8052,332.871,333.1857,62461.0
2023-03-29 09:50:00,338.96,339.77,338.48,339.0,35005.0,333.3135,334.11,332.8415,333.3529,35005.0
2023-03-29 10:00:00,339.0,339.32,337.69,338.1,29819.0,333.3529,333.6675,332.0647,332.4679,29819.0
2023-03-29 10:10:00,338.04,338.04,336.89,337.3,43931.0,332.4089,332.4089,331.278,331.6812,43931.0
2023-03-29 10:20:00,337.25,337.83,337.05,337.57,21930.0,331.632,332.2024,331.4354,331.9467,21930.0
2023-03-29 10:30:00,337.6,337.63,337.0,337.56,41647.0,331.9762,332.0057,331.3862,331.9369,41647.0
2023-03-29 10:40:00,337.51,338.77,337.51,338.61,42272.0,331.8877,333.1267,331.8877,332.9694,42272.0
2023-03-29 10:50:00,338.72,338.93,338.53,338.63,25364.0,333.0775,333.284,332.8907,332.989,25364.0
2023-03-29 11:00:00,338.54,338.54,338.16,338.42,14392.0,332.9005,332.9005,332.5269,332.7825,14392.0
2023-03-29 11:10:00,338.41,338.68,337.9,337.95,26167.0,332.7727,333.0382,332.2712,332.3204,26167.0
2023-03-29 11:20:00,337.94,338.09,337.69,337.9,18796.0,332.3105,332.458,332.0647,332.2712,18796.0
2023-03-29 11:30:00,337.84,338.21,337.63,337.98,19934.0,332.2122,332.576,332.0057,332.3499,19934.0
2023-03-29 11:40:00,337.98,338.03,337.56,337.8,8458.0,332.3499,332.399,331.9369,332.1729,8458.0
2023-03-29 11:50:00,337.83,338.51,337.6,338.1,21485.0,332.2024,332.871,331.9762,332.4679,21485.0
2023-03-29 12:00:00,338.15,338.21,337.6,337.68,14873.0,332.517,332.576,331.9762,332.0549,14873.0
2023-03-29 12:10:00,337.63,337.87,337.15,337.19,13514.0,332.0057,332.2417,331.5337,331.573,13514.0
2023-03-29 12:20:00,337.16,337.53,337.07,337.24,20453.0,331.5435,331.9074,331.455,331.6222,20453.0
2023-03-29 12:30:00,337.29,337.32,336.45,336.64,28907.0,331.6714,331.7009,330.8453,331.0322,28907.0
2023-03-29 12:40:00,336.64,337.07,336.46,337.0,22743.0,331.0322,331.455,330.8552,331.3862,22743.0
2023-03-29 12:50:00,336.99,337.4,336.99,337.07,11241.0,331.3764,331.7795,331.3764,331.455,11241.0
2023-03-29 13:00:00,336.96,337.05,336.57,336.69,19205.0,331.3469,331.4354,330.9633,331.0813,19205.0
2023-03-29 13:10:00,336.72,336.77,335.9,335.9,31054.0,331.1108,331.16,330.3045,330.3045,31054.0
2023-03-29 13:20:00,335.95,336.12,335.72,335.72,47504.0,330.3537,330.5208,330.1275,330.1275,47504.0
2023-03-29 13:30:00,335.77,335.98,335.53,335.87,18123.0,330.1767,330.3832,329.9407,330.275,18123.0
2023-03-29 13:40:00,335.9,336.62,335.8,336.31,16525.0,330.3045,331.0125,330.2062,330.7077,16525.0
2023-03-29 13:50:00,336.31,336.66,336.24,336.36,63204.0,330.7077,331.0518,330.6388,330.7568,63204.0
2023-03-29 14:00:00,336.39,336.4,335.55,335.75,19502.0,330.7863,330.7962,329.9603,330.157,19502.0
2023-03-29 14:10:00,335.83,336.41,335.55,335.55,13530.0,330.2357,330.806,329.9603,329.9603,13530.0
2023-03-29 14:20:00,335.59,335.59,335.17,335.22,14313.0,329.9997,329.9997,329.5867,329.6358,14313.0
2023-03-29 14:30:00,335.19,335.19,334.8,335.12,19623.0,329.6063,329.6063,329.2228,329.5375,19623.0
2023-03-29 14:40:00,335.12,335.36,334.69,334.69,20857.0,329.5375,329.7735,329.1147,329.1147,20857.0
2023-03-29 14:50:00,334.73,335.12,334.64,335.0,35601.0,329.154,329.5375,329.0655,329.4195,35601.0
2023-03-29 15:00:00,334.99,335.42,334.68,334.87,29457.0,329.4097,329.8325,329.1048,329.2917,29457.0
2023-03-29 15:10:00,334.87,335.02,334.58,334.75,45631.0,329.2917,329.4392,329.0065,329.1737,45631.0
2023-03-29 15:20:00,334.75,335.05,334.71,335.03,52138.0,329.1737,329.4687,329.1343,329.449,52138.0
2023-03-29 15:30:00,335.03,335.75,335.03,335.54,47368.0,329.449,330.157,329.449,329.9505,47368.0
2023-03-29 15:40:00,335.57,336.12,335.48,335.92,64750.0,329.98,330.5208,329.8915,330.3242,64750.0
2023-03-29 15:50:00,335.98,336.33,335.7,335.79,225476.0,330.3832,330.7273,330.1078,330.1963,225476.0
2023-03-30 09:30:00,336.07,338.78,336.07,337.13,114694.0,330.4717,333.1365,330.4717,331.514,114694.0
2023-03-30 09:40:00,337.24,338.0,336.15,337.99,69884.0,331.6222,332.3695,330.5503,332.3597,69884.0
2023-03-30 09:50:00,338.12,338.82,337.86,338.06,21215.0,332.4875,333.1759,332.2319,332.4285,21215.0
2023-03-30 10:00:00,338.08,338.88,337.89,338.46,34499.0,332.4482,333.2349,332.2614,332.8219,34499.0
2023-03-30 10:10:00,338.23,338.65,337.85,337.91,42013.0,332.5957,333.0087,332.222,332.281,42013.0
2023-03-30 10:20:00,337.91,338.26,337.82,337.9,19249.0,332.281,332.6252,332.1925,332.2712,19249.0
2023-03-30 10:30:00,337.86,338.24,337.61,337.75,24563.0,332.2319,332.6055,331.986,332.1237,24563.0
2023-03-30 10:40:00,337.71,338.06,337.19,337.41,30590.0,332.0844,332.4285,331.573,331.7894,30590.0
2023-03-30 10:50:00,337.48,337.8,337.31,337.68,15985.0,331.8582,332.1729,331.691,332.0549,15985.0
2023-03-30 11:00:00,337.69,337.8,337.37,337.68,20993.0,332.0647,332.1729,331.75,332.0549,20993.0
2023-03-30 11:10:00,337.53,337.9,337.31,337.77,13076.0,331.9074,332.2712,331.691,332.1434,13076.0
2023-03-30 11:20:00,337.72,338.53,337.69,338.12,13770.0,332.0942,332.8907,332.0647,332.4875,13770.0
2023-03-30 11:30:00,338.16,338.31,337.95,338.07,17448.0,332.5269,332.6744,332.3204,332.4384,17448.0
2023-03-30 11:40:00,338.14,338.43,338.03,338.31,17384.0,332.5072,332.7924,332.399,332.6744,17384.0
2023-03-30 11:50:00,338.28,338.56,338.19,338.41,10260.0,332.6449,332.9202,332.5564,332.7727,10260.0
2023-03-30 12:00:00,338.33,338.33,337.64,337.65,11671.0,332.694,332.694,332.0155,332.0254,11671.0
2023-03-30 12:10:00,337.59,338.02,337.5,338.02,12290.0,331.9664,332.3892,331.8779,332.3892,12290.0
2023-03-30 12:20:00,338.05,338.26,337.93,337.99,17019.0,332.4187,332.6252,332.3007,332.3597,17019.0
2023-03-30 12:30:00,338.11,338.16,337.42,337.51,8465.0,332.4777,332.5269,331.7992,331.8877,8465.0
2023-03-30 12:40:00,337.6,337.88,337.44,337.66,9272.0,331.9762,332.2515,331.8189,332.0352,9272.0
2023-03-30 12:50:00,337.54,338.3,337.5,338.24,17381.0,331.9172,332.6645,331.8779,332.6055,17381.0
2023-03-30 13:00:00,338.21,338.76,338.16,338.64,29978.0,332.576,333.1169,332.5269,332.9989,29978.0
2023-03-30 13:10:00,338.65,339.04,338.57,338.93,17048.0,333.0087,333.3922,332.93,333.284,17048.0
2023-03-30 13:20:00,338.99,338.99,338.38,338.53,8820.0,333.343,333.343,332.7432,332.8907,8820.0
2023-03-30 13:30:00,338.57,338.64,338.15,338.46,12180.0,332.93,332.9989,332.517,332.8219,12180.0
2023-03-30 13:40:00,338.53,339.11,338.52,338.85,10607.0,332.8907,333.461,332.8809,333.2054,10607.0
2023-03-30 13:50:00,338.91,338.92,338.36,338.56,13661.0,333.2644,333.2742,332.7235,332.9202,13661.0
2023-03-30 14:00:00,338.46,338.48,338.1,338.25,10315.0,332.8219,332.8415,332.4679,332.6154,10315.0
2023-03-30 14:10:00,338.19,338.84,338.17,338.64,24379.0,332.5564,333.1955,332.5367,332.9989,24379.0
2023-03-30 14:20:00,338.71,339.26,338.69,338.98,16666.0,333.0677,333.6085,333.048,333.3332,16666.0
2023-03-30 14:30:00,339.0,339.58,339.0,339.4,12040.0,333.3529,333.9232,333.3529,333.7462,12040.0
2023-03-30 14:40:00,339.43,339.55,339.37,339.44,6534.0,333.7757,333.8937,333.7167,333.7855,6534.0
2023-03-30 14:50:00,339.5,339.75,339.35,339.66,13803.0,333.8445,334.0904,333.697,334.0019,13803.0
2023-03-30 15:00:00,339.62,340.1,339.51,340.0,40347.0,333.9625,334.4345,333.8544,334.3362,40347.0
2023-03-30 15:10:00,339.94,340.27,339.76,340.21,17224.0,334.2772,334.6017,334.1002,334.5427,17224.0
2023-03-30 15:20:00,340.33,340.77,340.1,340.71,16992.0,334.6607,335.0934,334.4345,335.0344,16992.0
2023-03-30 15:30:00,340.71,340.91,340.48,340.79,40866.0,335.0344,335.2311,334.8082,335.113,40866.0
2023-03-30 15:40:00,340.63,340.71,340.26,340.55,46296.0,334.9557,335.0344,334.5919,334.877,46296.0
2023-03-30 15:50:00,340.58,341.31,340.58,340.65,163644.0,334.9065,335.6244,334.9065,334.9754,163644.0
2023-03-31 09:30:00,342.0,343.2,340.71,343.2,74394.0,336.3029,337.4829,335.0344,337.4829,74394.0
2023-03-31 09:40:00,343.06,343.07,342.33,342.46,56302.0,337.3452,337.3551,336.6274,336.7552,56302.0
2023-03-31 09:50:00,342.56,343.2,342.45,343.16,50204.0,336.8536,337.4829,336.7454,337.4436,50204.0
2023-03-31 10:00:00,343.25,343.37,342.67,342.89,44919.0,337.5321,337.6501,336.9617,337.1781,44919.0
2023-03-31 10:10:00,342.82,343.17,341.96,342.06,21686.0,337.1092,337.4534,336.2636,336.3619,21686.0
2023-03-31 10:20:00,341.99,342.19,341.51,341.71,23605.0,336.2931,336.4897,335.8211,336.0177,23605.0
2023-03-31 10:30:00,341.62,341.92,341.4,341.81,18342.0,335.9292,336.2242,335.7129,336.1161,18342.0
2023-03-31 10:40:00,341.83,342.21,341.77,342.1,20540.0,336.1357,336.5094,336.0767,336.4012,20540.0
2023-03-31 10:50:00,342.05,342.17,341.28,341.4,21625.0,336.3521,336.4701,335.5949,335.7129,21625.0
2023-03-31 11:00:00,341.34,341.4,340.88,341.38,20581.0,335.6539,335.7129,335.2015,335.6932,20581.0
2023-03-31 11:10:00,341.4,341.89,341.26,341.68,21240.0,335.7129,336.1947,335.5752,335.9882,21240.0
2023-03-31 11:20:00,341.58,341.85,341.55,341.7,26776.0,335.8899,336.1554,335.8604,336.0079,26776.0
2023-03-31 11:30:00,341.69,341.82,340.98,340.98,14948.0,335.9981,336.1259,335.2999,335.2999,14948.0
2023-03-31 11:40:00,341.04,341.25,340.78,340.98,6742.0,335.3589,335.5654,335.1032,335.2999,6742.0
2023-03-31 11:50:00,341.06,341.07,340.69,340.89,8223.0,335.3786,335.3884,335.0147,335.2114,8223.0
2023-03-31 12:00:00,340.89,341.26,340.89,341.13,9477.0,335.2114,335.5752,335.2114,335.4474,9477.0
2023-03-31 12:10:00,341.1,341.3,341.0,341.3,14820.0,335.4179,335.6146,335.3196,335.6146,14820.0
2023-03-31 12:20:00,341.31,341.6,341.02,341.19,29418.0,335.6244,335.9096,335.3392,335.5064,29418.0
2023-03-31 12:30:00,341.19,341.35,341.01,341.11,13139.0,335.5064,335.6637,335.3294,335.4277,13139.0
2023-03-31 12:40:00,341.14,341.4,341.09,341.16,20726.0,335.4572,335.7129,335.4081,335.4769,20726.0
2023-03-31 12:50:00,341.19,341.6,341.18,341.32,16617.0,335.5064,335.9096,335.4966,335.6342,16617.0
2023-03-31 13:00:00,341.29,341.64,341.11,341.64,17487.0,335.6047,335.9489,335.4277,335.9489,17487.0
2023-03-31 13:10:00,341.64,341.97,341.56,341.81,25423.0,335.9489,336.2734,335.8702,336.1161,25423.0
2023-03-31 13:20:00,341.85,342.11,341.79,341.94,20693.0,336.1554,336.4111,336.0964,336.2439,20693.0
2023-03-31 13:30:00,341.9,342.0,341.68,341.82,22904.0,336.2046,336.3029,335.9882,336.1259,22904.0
2023-03-31 13:40:00,341.81,341.87,341.48,341.51,14166.0,336.1161,336.1751,335.7916,335.8211,14166.0
2023-03-31 13:50:00,341.5,341.97,341.33,341.91,20078.0,335.8112,336.2734,335.6441,336.2144,20078.0
2023-03-31 14:00:00,341.95,342.25,341.87,342.0,24039.0,336.2537,336.5487,336.1751,336.3029,24039.0
2023-03-31 14:10:00,341.99,341.99,341.53,341.61,34769.0,336.2931,336.2931,335.8407,335.9194,34769.0
2023-03-31 14:20:00,341.59,341.71,341.23,341.39,16076.0,335.8997,336.0177,335.5457,335.7031,16076.0
2023-03-31 14:30:00,341.4,341.64,341.32,341.43,16140.0,335.7129,335.9489,335.6342,335.7424,16140.0
2023-03-31 14:40:00,341.44,341.73,341.39,341.72,19826.0,335.7522,336.0374,335.7031,336.0276,19826.0
2023-03-31 14:50:00,341.77,342.0,341.44,341.85,20029.0,336.0767,336.3029,335.7522,336.1554,20029.0
2023-03-31 15:00:00,341.86,342.19,341.76,342.19,51548.0,336.1652,336.4897,336.0669,336.4897,51548.0
2023-03-31 15:10:00,342.17,342.36,341.67,342.36,30985.0,336.4701,336.6569,335.9784,336.6569,30985.0
2023-03-31 15:20:00,342.4,342.91,342.19,342.85,30221.0,336.6962,337.1977,336.4897,337.1387,30221.0
2023-03-31 15:30:00,342.83,343.1,342.42,342.49,39504.0,337.1191,337.3846,336.7159,336.7847,39504.0
2023-03-31 15:40:00,342.55,342.86,342.35,342.43,58271.0,336.8437,337.1486,336.6471,336.7257,58271.0
2023-03-31 15:50:00,342.41,343.65,342.25,343.25,259368.0,336.7061,337.9254,336.5487,337.5321,259368.0
2023-04-03 09:30:00,343.24,345.46,342.3,345.19,110135.0,337.5222,339.7053,336.5979,339.4398,110135.0
2023-04-03 09:40:00,345.13,346.5,344.9,346.24,47122.0,339.3808,340.7279,339.1546,340.4723,47122.0
2023-04-03 09:50:00,346.13,347.27,345.8,346.56,55327.0,340.3641,341.4851,340.0396,340.7869,55327.0
2023-04-03 10:00:00,346.44,347.24,345.91,346.85,53457.0,340.6689,341.4556,340.1478,341.0721,53457.0
2023-04-03 10:10:00,346.85,347.65,346.71,347.55,29139.0,341.0721,341.8588,340.9344,341.7604,29139.0
2023-04-03 10:20:00,347.45,347.57,347.1,347.4,49847.0,341.6621,341.7801,341.3179,341.6129,49847.0
2023-04-03 10:30:00,347.48,347.83,347.0,347.82,42587.0,341.6916,342.0358,341.2196,342.0259,42587.0
2023-04-03 10:40:00,347.82,348.45,347.7,348.18,37766.0,342.0259,342.6454,341.9079,342.3799,37766.0
2023-04-03 10:50:00,348.24,349.09,348.15,348.69,52357.0,342.4389,343.2748,342.3504,342.8814,52357.0
2023-04-03 11:00:00,348.65,348.96,348.4,348.68,34238.0,342.8421,343.147,342.5963,342.8716,34238.0
2023-04-03 11:10:00,348.67,350.01,348.57,349.5,63877.0,342.8618,344.1795,342.7634,343.678,63877.0
2023-04-03 11:20:00,349.46,349.59,348.9,349.47,39866.0,343.6386,343.7665,343.088,343.6485,39866.0
2023-04-03 11:30:00,349.37,350.12,349.13,349.28,39540.0,343.5501,344.2876,343.3141,343.4616,39540.0
2023-04-03 11:40:00,349.21,349.65,349.02,349.02,34748.0,343.3928,343.8255,343.206,343.206,34748.0
2023-04-03 11:50:00,348.95,349.74,348.92,349.36,21627.0,343.1371,343.914,343.1076,343.5403,21627.0
2023-04-03 12:00:00,349.24,349.64,349.18,349.19,18866.0,343.4223,343.8156,343.3633,343.3731,18866.0
2023-04-03 12:10:00,349.13,349.54,349.11,349.54,17419.0,343.3141,343.7173,343.2945,343.7173,17419.0
2023-04-03 12:20:00,349.54,349.55,349.1,349.23,22393.0,343.7173,343.7271,343.2846,343.4125,22393.0
2023-04-03 12:30:00,349.2,349.28,348.95,349.04,13017.0,343.383,343.4616,343.1371,343.2256,13017.0
2023-04-03 12:40:00,349.1,349.67,349.09,349.49,20025.0,343.2846,343.8451,343.2748,343.6681,20025.0
2023-04-03 12:50:00,349.48,349.63,349.1,349.25,19943.0,343.6583,343.8058,343.2846,343.4321,19943.0
2023-04-03 13:00:00,349.21,349.35,348.96,349.09,17492.0,343.3928,343.5305,343.147,343.2748,17492.0
2023-04-03 13:10:00,349.06,349.55,348.96,349.5,26303.0,343.2453,343.7271,343.147,343.678,26303.0
2023-04-03 13:20:00,349.55,350.26,349.43,349.84,55229.0,343.7271,344.4253,343.6091,344.0123,55229.0
2023-04-03 13:30:00,349.83,350.66,349.82,350.53,30705.0,344.0025,344.8186,343.9926,344.6908,30705.0
2023-04-03 13:40:00,350.51,350.59,349.97,350.25,33273.0,344.6711,344.7498,344.1401,344.4155,33273.0
2023-04-03 13:50:00,350.21,350.31,349.77,350.1,30348.0,344.3761,344.4745,343.9435,344.268,30348.0
2023-04-03 14:00:00,350.16,350.88,350.05,350.74,25676.0,344.327,345.035,344.2188,344.8973,25676.0
2023-04-03 14:10:00,350.7,350.72,350.3,350.53,24716.0,344.858,344.8776,344.4646,344.6908,24716.0
2023-04-03 14:20:00,350.51,350.59,350.25,350.38,23625.0,344.6711,344.7498,344.4155,344.5433,23625.0
2023-04-03 14:30:00,350.33,350.56,350.21,350.36,23398.0,344.4941,344.7203,344.3761,344.5236,23398.0
2023-04-03 14:40:00,350.31,351.12,350.22,351.03,44607.0,344.4745,345.271,344.386,345.1825,44607.0
2023-04-03 14:50:00,351.01,351.26,350.68,350.68,57957.0,345.1628,345.4086,344.8383,344.8383,57957.0
2023-04-03 15:00:00,350.67,350.89,350.11,350.44,31133.0,344.8285,345.0448,344.2778,344.6023,31133.0
2023-04-03 15:10:00,350.45,350.97,350.27,350.91,36315.0,344.6121,345.1235,344.4351,345.0645,36315.0
2023-04-03 15:20:00,350.93,351.19,350.67,351.03,35180.0,345.0841,345.3398,344.8285,345.1825,35180.0
2023-04-03 15:30:00,351.05,351.14,350.56,350.56,47405.0,345.2021,345.2906,344.7203,344.7203,47405.0
2023-04-03 15:40:00,350.6,351.54,350.33,351.54,81113.0,344.7596,345.684,344.4941,345.684,81113.0
2023-04-03 15:50:00,351.48,351.48,350.64,350.69,206027.0,345.625,345.625,344.799,344.8481,206027.0
2023-04-04 09:30:00,352.07,354.37,351.27,354.09,114398.0,346.2051,348.4668,345.4185,348.1915,114398.0
2023-04-04 09:40:00,354.25,354.74,353.48,354.09,49365.0,348.3488,348.8307,347.5917,348.1915,49365.0
2023-04-04 09:50:00,354.31,355.35,353.95,354.98,55382.0,348.4078,349.4305,348.0538,349.0667,55382.0
2023-04-04 10:00:00,354.87,356.23,354.84,355.89,67121.0,348.9585,350.2958,348.929,349.9615,67121.0
2023-04-04 10:10:00,356.04,357.81,355.91,357.61,82109.0,350.109,351.8495,349.9812,351.6529,82109.0
2023-04-04 10:20:00,357.68,358.08,356.78,357.17,66768.0,351.7217,352.115,350.8367,351.2202,66768.0
2023-04-04 10:30:00,357.1,357.8,356.63,357.24,54845.0,351.1514,351.8397,350.6892,351.289,54845.0
2023-04-04 10:40:00,357.29,358.38,357.19,358.36,63256.0,351.3382,352.41,351.2399,352.3904,63256.0
2023-04-04 10:50:00,358.35,359.0,358.06,358.42,71646.0,352.3805,353.0197,352.0954,352.4494,71646.0
2023-04-04 11:00:00,358.49,358.74,358.23,358.29,53239.0,352.5182,352.764,352.2625,352.3215,53239.0
2023-04-04 11:10:00,358.29,358.4,356.43,356.99,98638.0,352.3215,352.4297,350.4925,351.0432,98638.0
2023-04-04 11:20:00,356.87,357.3,356.76,356.97,69942.0,350.9252,351.348,350.817,351.0235,69942.0
2023-04-04 11:30:00,356.99,357.01,356.28,356.73,44438.0,351.0432,351.0629,350.345,350.7875,44438.0
2023-04-04 11:40:00,356.71,358.39,356.7,358.05,55098.0,350.7679,352.4199,350.758,352.0855,55098.0
2023-04-04 11:50:00,358.09,358.21,357.07,357.13,47060.0,352.1249,352.2429,351.1219,351.1809,47060.0
2023-04-04 12:00:00,357.08,357.1,355.65,356.12,34070.0,351.1317,351.1514,349.7255,350.1877,34070.0
2023-04-04 12:10:00,356.11,356.17,354.69,355.15,42060.0,350.1778,350.2368,348.7815,349.2338,42060.0
2023-04-04 12:20:00,354.99,355.46,354.97,355.37,31435.0,349.0765,349.5387,349.0568,349.4502,31435.0
2023-04-04 12:30:00,355.35,355.76,354.9,355.0,47173.0,349.4305,349.8337,348.988,349.0863,47173.0
2023-04-04 12:40:00,355.0,355.15,354.51,354.79,26099.0,349.0863,349.2338,348.6045,348.8798,26099.0
2023-04-04 12:50:00,354.84,355.0,354.53,354.61,22932.0,348.929,349.0863,348.6242,348.7028,22932.0
2023-04-04 13:00:00,354.66,355.04,354.66,354.97,36396.0,348.752,349.1257,348.752,349.0568,36396.0
2023-04-04 13:10:00,354.97,355.28,354.84,355.06,33269.0,349.0568,349.3617,348.929,349.1453,33269.0
2023-04-04 13:20:00,355.09,355.4,354.88,355.18,23121.0,349.1748,349.4797,348.9683,349.2633,23121.0
2023-04-04 13:30:00,355.17,355.4,354.91,355.39,23032.0,349.2535,349.4797,348.9978,349.4698,23032.0
2023-04-04 13:40:00,355.37,355.49,354.75,355.01,21380.0,349.4502,349.5682,348.8405,349.0962,21380.0
2023-04-04 13:50:00,354.95,355.0,354.17,354.18,19298.0,349.0372,349.0863,348.2702,348.28,19298.0
2023-04-04 14:00:00,354.21,354.95,354.18,354.71,22148.0,348.3095,349.0372,348.28,348.8012,22148.0
2023-04-04 14:10:00,354.74,354.77,354.27,354.35,37963.0,348.8307,348.8602,348.3685,348.4472,37963.0
2023-04-04 14:20:00,354.34,354.4,353.71,353.86,34346.0,348.4373,348.4963,347.8178,347.9653,34346.0
2023-04-04 14:30:00,353.86,354.28,353.5,354.08,34052.0,347.9653,348.3783,347.6113,348.1817,34052.0
2023-04-04 14:40:00,354.15,354.18,353.45,353.63,19703.0,348.2505,348.28,347.5622,347.7392,19703.0
2023-04-04 14:50:00,353.72,353.74,353.18,353.48,32401.0,347.8277,347.8473,347.2967,347.5917,32401.0
2023-04-04 15:00:00,353.47,354.32,353.37,354.32,26796.0,347.5818,348.4177,347.4835,348.4177,26796.0
2023-04-04 15:10:00,354.25,354.49,354.09,354.42,28802.0,348.3488,348.5848,348.1915,348.516,28802.0
2023-04-04 15:20:00,354.43,354.55,354.01,354.44,30492.0,348.5258,348.6438,348.1128,348.5357,30492.0
2023-04-04 15:30:00,354.48,354.5,353.85,354.15,38219.0,348.575,348.5947,347.9555,348.2505,38219.0
2023-04-04 15:40:00,354.11,354.42,353.95,354.26,63542.0,348.2112,348.516,348.0538,348.3587,63542.0
2023-04-04 15:50:00,354.24,355.0,354.19,354.5,264940.0,348.339,349.0863,348.2898,348.5947,264940.0
2023-04-05 09:30:00,358.08,360.84,357.93,359.89,190659.0,352.115,354.8291,351.9675,353.8949,190659.0
2023-04-05 09:40:00,359.9,361.34,359.44,359.87,61698.0,353.9047,355.3207,353.4524,353.8752,61698.0
2023-04-05 09:50:00,359.76,360.79,359.55,360.69,49262.0,353.767,354.7799,353.5605,354.6816,49262.0
2023-04-05 10:00:00,360.9,361.22,360.08,360.75,42334.0,354.8881,355.2027,354.0817,354.7406,42334.0
2023-04-05 10:10:00,360.84,362.11,360.41,361.63,63514.0,354.8291,356.0779,354.4062,355.6059,63514.0
2023-04-05 10:20:00,361.63,362.18,360.8,361.41,90287.0,355.6059,356.1467,354.7897,355.3896,90287.0
2023-04-05 10:30:00,361.35,361.35,360.13,360.8,34075.0,355.3306,355.3306,354.1309,354.7897,34075.0
2023-04-05 10:40:00,360.94,362.34,360.84,362.3,36265.0,354.9274,356.3041,354.8291,356.2647,36265.0
2023-04-05 10:50:00,362.17,362.3,361.19,361.28,33453.0,356.1369,356.2647,355.1732,355.2617,33453.0
2023-04-05 11:00:00,361.28,362.17,361.17,361.65,35713.0,355.2617,356.1369,355.1536,355.6256,35713.0
2023-04-05 11:10:00,361.61,362.56,361.49,362.46,39436.0,355.5862,356.5204,355.4682,356.4221,39436.0
2023-04-05 11:20:00,362.48,363.39,362.26,362.99,39759.0,356.4417,357.3366,356.2254,356.9432,39759.0
2023-04-05 11:30:00,362.96,364.0,362.95,363.63,36353.0,356.9137,357.9364,356.9039,357.5726,36353.0
2023-04-05 11:40:00,363.67,363.95,363.18,363.81,38987.0,357.6119,357.8872,357.1301,357.7496,38987.0
2023-04-05 11:50:00,363.74,364.85,363.69,364.67,64658.0,357.6807,358.7723,357.6316,358.5953,64658.0
2023-04-05 12:00:00,364.67,364.7,363.18,363.31,57711.0,358.5953,358.6248,357.1301,357.2579,57711.0
2023-04-05 12:10:00,363.25,363.39,362.36,363.01,66688.0,357.1989,357.3366,356.3237,356.9629,66688.0
2023-04-05 12:20:00,362.94,363.01,362.19,362.89,22906.0,356.8941,356.9629,356.1566,356.8449,22906.0
2023-04-05 12:30:00,362.89,363.31,362.76,362.99,27740.0,356.8449,357.2579,356.7171,356.9432,27740.0
2023-04-05 12:40:00,362.97,363.09,362.35,362.44,23855.0,356.9236,357.0416,356.3139,356.4024,23855.0
2023-04-05 12:50:00,362.49,362.62,361.77,361.8,24879.0,356.4516,356.5794,355.7436,355.7731,24879.0
2023-04-05 13:00:00,361.8,361.9,361.33,361.55,22280.0,355.7731,355.8714,355.3109,355.5272,22280.0
2023-04-05 13:10:00,361.67,361.85,361.32,361.33,15492.0,355.6452,355.8222,355.3011,355.3109,15492.0
2023-04-05 13:20:00,361.27,361.38,360.88,361.34,26354.0,355.2519,355.3601,354.8684,355.3207,26354.0
2023-04-05 13:30:00,361.4,361.53,360.82,361.0,23473.0,355.3797,355.5076,354.8094,354.9864,23473.0
2023-04-05 13:40:00,360.98,361.62,360.83,361.62,25926.0,354.9667,355.5961,354.8192,355.5961,25926.0
2023-04-05 13:50:00,361.73,362.71,361.57,362.65,22164.0,355.7042,356.6679,355.5469,356.6089,22164.0
2023-04-05 14:00:00,362.59,363.33,362.59,363.17,38982.0,356.5499,357.2776,356.5499,357.1202,38982.0
2023-04-05 14:10:00,363.24,363.67,363.0,363.53,55183.0,357.1891,357.6119,356.9531,357.4742,55183.0
2023-04-05 14:20:00,363.5,364.06,363.45,363.91,37213.0,357.4447,357.9954,357.3956,357.8479,37213.0
2023-04-05 14:30:00,363.95,364.42,363.94,364.13,39687.0,357.8872,358.3494,357.8774,358.0642,39687.0
2023-04-05 14:40:00,364.09,364.09,362.7,362.83,20833.0,358.0249,358.0249,356.6581,356.7859,20833.0
2023-04-05 14:50:00,362.81,363.16,362.75,362.75,21618.0,356.7662,357.1104,356.7072,356.7072,21618.0
2023-04-05 15:00:00,362.75,363.04,362.38,362.84,28237.0,356.7072,356.9924,356.3434,356.7957,28237.0
2023-04-05 15:10:00,362.85,363.08,362.4,362.5,41412.0,356.8056,357.0317,356.3631,356.4614,41412.0
2023-04-05 15:20:00,362.51,362.55,361.88,362.07,40742.0,356.4712,356.5106,355.8517,356.0386,40742.0
2023-04-05 15:30:00,362.05,362.48,361.81,361.93,38103.0,356.0189,356.4417,355.7829,355.9009,38103.0
2023-04-05 15:40:00,361.92,362.4,361.88,362.4,48056.0,355.8911,356.3631,355.8517,356.3631,48056.0
2023-04-05 15:50:00,362.38,362.45,361.85,361.98,176398.0,356.3434,356.4122,355.8222,355.9501,176398.0
2023-04-06 09:30:00,364.85,368.14,364.75,367.41,132723.0,358.7723,362.0074,358.6739,361.2896,132723.0
2023-04-06 09:40:00,367.35,367.89,366.01,366.62,104633.0,361.2306,361.7616,359.9129,360.5128,104633.0
2023-04-06 09:50:00,366.47,366.74,365.25,365.75,47025.0,360.3653,360.6308,359.1656,359.6573,47025.0
2023-04-06 10:00:00,365.62,365.7,364.7,364.7,51094.0,359.5294,359.6081,358.6248,358.6248,51094.0
2023-04-06 10:10:00,364.7,365.99,364.25,365.99,29656.0,358.6248,359.8933,358.1822,359.8933,29656.0
2023-04-06 10:20:00,365.93,366.2,365.52,365.72,29732.0,359.8343,360.0998,359.4311,359.6278,29732.0
2023-04-06 10:30:00,365.73,365.78,365.0,365.21,41264.0,359.6376,359.6868,358.9198,359.1263,41264.0
2023-04-06 10:40:00,365.21,365.4,365.0,365.14,40051.0,359.1263,359.3131,358.9198,359.0574,40051.0
2023-04-06 10:50:00,365.19,365.5,365.01,365.42,14552.0,359.1066,359.4114,358.9296,359.3328,14552.0
2023-04-06 11:00:00,365.35,365.49,365.0,365.06,25284.0,359.2639,359.4016,358.9198,358.9788,25284.0
2023-04-06 11:10:00,365.06,365.72,365.04,365.63,40001.0,358.9788,359.6278,358.9591,359.5393,40001.0
2023-04-06 11:20:00,365.67,366.15,365.45,366.03,25356.0,359.5786,360.0506,359.3623,359.9326,25356.0
2023-04-06 11:30:00,366.04,367.13,366.04,367.13,33416.0,359.9424,361.0143,359.9424,361.0143,33416.0
2023-04-06 11:40:00,367.13,367.25,366.85,366.93,52495.0,361.0143,361.1323,360.7389,360.8176,52495.0
2023-04-06 11:50:00,366.86,366.87,365.99,366.2,30293.0,360.7488,360.7586,359.8933,360.0998,30293.0
2023-04-06 12:00:00,366.29,366.96,366.1,366.91,60254.0,360.1883,360.8471,360.0014,360.7979,60254.0
2023-04-06 12:10:00,366.86,367.58,366.86,367.51,22631.0,360.7488,361.4568,360.7488,361.3879,22631.0
2023-04-06 12:20:00,367.42,367.8,367.35,367.7,28524.0,361.2994,361.6731,361.2306,361.5748,28524.0
2023-04-06 12:30:00,367.66,367.84,367.59,367.65,33550.0,361.5354,361.7124,361.4666,361.5256,33550.0
2023-04-06 12:40:00,367.55,367.72,367.1,367.64,13924.0,361.4273,361.5944,360.9848,361.5158,13924.0
2023-04-06 12:50:00,367.65,368.45,367.65,368.23,37644.0,361.5256,362.3123,361.5256,362.0959,37644.0
2023-04-06 13:00:00,368.16,368.78,368.15,368.62,34011.0,362.0271,362.6368,362.0173,362.4795,34011.0
2023-04-06 13:10:00,368.53,368.77,368.45,368.49,16971.0,362.391,362.627,362.3123,362.3516,16971.0
2023-04-06 13:20:00,368.56,368.91,368.48,368.58,25762.0,362.4205,362.7646,362.3418,362.4401,25762.0
2023-04-06 13:30:00,368.65,368.7,367.77,368.29,38037.0,362.509,362.5581,361.6436,362.1549,38037.0
2023-04-06 13:40:00,368.36,368.66,368.34,368.52,22124.0,362.2238,362.5188,362.2041,362.3811,22124.0
2023-04-06 13:50:00,368.41,368.8,368.41,368.52,17920.0,362.2729,362.6565,362.2729,362.3811,17920.0
2023-04-06 14:00:00,368.5,368.71,368.44,368.56,23940.0,362.3615,362.568,362.3024,362.4205,23940.0
2023-04-06 14:10:00,368.56,368.88,368.5,368.63,10270.0,362.4205,362.7351,362.3615,362.4893,10270.0
2023-04-06 14:20:00,368.6,368.72,368.47,368.65,14999.0,362.4598,362.5778,362.3319,362.509,14999.0
2023-04-06 14:30:00,368.68,369.12,368.65,369.12,41813.0,362.5385,362.9711,362.509,362.9711,41813.0
2023-04-06 14:40:00,369.12,369.24,368.79,368.84,40879.0,362.9711,363.0891,362.6466,362.6958,40879.0
2023-04-06 14:50:00,368.86,369.5,368.82,369.24,63369.0,362.7155,363.3448,362.6761,363.0891,63369.0
2023-04-06 15:00:00,369.27,369.47,368.51,369.0,42484.0,363.1186,363.3153,362.3713,362.8531,42484.0
2023-04-06 15:10:00,368.98,369.18,368.24,368.4,36496.0,362.8335,363.0301,362.1058,362.2631,36496.0
2023-04-06 15:20:00,368.3,368.48,367.64,368.16,78789.0,362.1648,362.3418,361.5158,362.0271,78789.0
2023-04-06 15:30:00,368.16,368.2,367.43,367.56,57364.0,362.0271,362.0664,361.3093,361.4371,57364.0
2023-04-06 15:40:00,367.59,368.77,367.28,368.6,85150.0,361.4666,362.627,361.1618,362.4598,85150.0
2023-04-06 15:50:00,368.61,368.61,368.01,368.19,275236.0,362.4696,362.4696,361.8796,362.0566,275236.0
2023-04-10 09:30:00,368.18,368.35,365.25,366.1,86426.0,362.0468,362.2139,359.1656,360.0014,86426.0
2023-04-10 09:40:00,366.1,366.27,363.76,364.06,45192.0,360.0014,360.1686,357.7004,357.9954,45192.0
2023-04-10 09:50:00,364.06,364.98,363.34,364.79,61405.0,357.9954,358.9001,357.2874,358.7133,61405.0
2023-04-10 10:00:00,364.87,365.7,364.74,365.21,27911.0,358.7919,359.6081,358.6641,359.1263,27911.0
2023-04-10 10:10:00,365.21,365.46,364.24,364.36,24157.0,359.1263,359.3721,358.1724,358.2904,24157.0
2023-04-10 10:20:00,364.5,364.5,363.59,363.59,34177.0,358.4281,358.4281,357.5332,357.5332,34177.0
2023-04-10 10:30:00,363.59,363.77,363.03,363.19,33684.0,357.5332,357.7102,356.9826,357.1399,33684.0
2023-04-10 10:40:00,363.13,363.92,363.06,363.87,21744.0,357.0809,357.8577,357.0121,357.8086,21744.0
2023-04-10 10:50:00,363.87,364.47,363.55,364.27,19974.0,357.8086,358.3986,357.4939,358.2019,19974.0
2023-04-10 11:00:00,364.25,364.51,364.01,364.28,20734.0,358.1822,358.4379,357.9462,358.2117,20734.0
2023-04-10 11:10:00,364.1,364.64,363.76,364.47,21495.0,358.0347,358.5658,357.7004,358.3986,21495.0
2023-04-10 11:20:00,364.49,364.8,364.27,364.48,14690.0,358.4182,358.7231,358.2019,358.4084,14690.0
2023-04-10 11:30:00,364.45,365.3,364.4,365.25,9527.0,358.3789,359.2148,358.3297,359.1656,9527.0
2023-04-10 11:40:00,365.22,365.7,364.97,365.69,12868.0,359.1361,359.6081,358.8903,359.5983,12868.0
2023-04-10 11:50:00,365.69,366.06,365.35,365.84,20196.0,359.5983,359.9621,359.2639,359.7458,20196.0
2023-04-10 12:00:00,365.85,366.0,365.41,365.89,10358.0,359.7556,359.9031,359.3229,359.7949,10358.0
2023-04-10 12:10:00,365.81,366.36,365.8,366.18,12269.0,359.7163,360.2571,359.7064,360.0801,12269.0
2023-04-10 12:20:00,366.13,366.3,365.93,366.3,10182.0,360.0309,360.1981,359.8343,360.1981,10182.0
2023-04-10 12:30:00,366.34,366.72,366.29,366.72,17327.0,360.2374,360.6111,360.1883,360.6111,17327.0
2023-04-10 12:40:00,366.63,366.81,366.15,366.15,8705.0,360.5226,360.6996,360.0506,360.0506,8705.0
2023-04-10 12:50:00,366.17,366.45,365.99,366.42,10022.0,360.0703,360.3456,359.8933,360.3161,10022.0
2023-04-10 13:00:00,366.45,366.72,366.27,366.62,10046.0,360.3456,360.6111,360.1686,360.5128,10046.0
2023-04-10 13:10:00,366.57,366.73,365.79,365.79,10998.0,360.4636,360.6209,359.6966,359.6966,10998.0
2023-04-10 13:20:00,365.81,365.87,365.13,365.4,16002.0,359.7163,359.7753,359.0476,359.3131,16002.0
2023-04-10 13:30:00,365.37,365.65,365.36,365.55,14012.0,359.2836,359.5589,359.2738,359.4606,14012.0
2023-04-10 13:40:00,365.53,366.84,365.46,366.69,14217.0,359.4409,360.7291,359.3721,360.5816,14217.0
2023-04-10 13:50:00,366.66,367.11,366.65,366.77,17514.0,360.5521,360.9946,360.5423,360.6603,17514.0
2023-04-10 14:00:00,366.77,366.77,366.02,366.03,16144.0,360.6603,360.6603,359.9228,359.9326,16144.0
2023-04-10 14:10:00,366.15,366.35,365.71,366.03,16224.0,360.0506,360.2473,359.6179,359.9326,16224.0
2023-04-10 14:20:00,365.96,365.96,365.56,365.85,11955.0,359.8638,359.8638,359.4704,359.7556,11955.0
2023-04-10 14:30:00,365.94,366.19,365.47,365.47,15754.0,359.8441,360.0899,359.3819,359.3819,15754.0
2023-04-10 14:40:00,365.5,365.74,365.3,365.35,15635.0,359.4114,359.6474,359.2148,359.2639,15635.0
2023-04-10 14:50:00,365.39,365.64,365.25,365.64,23360.0,359.3033,359.5491,359.1656,359.5491,23360.0
2023-04-10 15:00:00,365.57,365.72,365.2,365.21,27178.0,359.4803,359.6278,359.1164,359.1263,27178.0
2023-04-10 15:10:00,365.25,365.63,365.19,365.48,18904.0,359.1656,359.5393,359.1066,359.3918,18904.0
2023-04-10 15:20:00,365.49,365.6,365.16,365.18,19241.0,359.4016,359.5098,359.0771,359.0968,19241.0
2023-04-10 15:30:00,365.22,365.23,364.79,365.19,40292.0,359.1361,359.1459,358.7133,359.1066,40292.0
2023-04-10 15:40:00,365.19,366.72,365.16,366.57,47326.0,359.1066,360.6111,359.0771,360.4636,47326.0
2023-04-10 15:50:00,366.65,367.2,366.4,367.18,132395.0,360.5423,361.0831,360.2964,361.0634,132395.0
2023-04-11 09:30:00,367.76,368.77,367.0,367.53,52141.0,361.6338,362.627,360.8864,361.4076,52141.0
2023-04-11 09:40:00,367.45,368.71,366.77,368.42,35869.0,361.3289,362.568,360.6603,362.2828,35869.0
2023-04-11 09:50:00,368.55,368.8,367.1,367.49,20218.0,362.4106,362.6565,360.9848,361.3683,20218.0
2023-04-11 10:00:00,367.6,367.6,366.97,367.12,14563.0,361.4764,361.4764,360.8569,361.0044,14563.0
2023-04-11 10:10:00,367.18,368.0,367.12,367.48,17241.0,361.0634,361.8698,361.0044,361.3584,17241.0
2023-04-11 10:20:00,367.4,367.47,366.74,366.96,9662.0,361.2798,361.3486,360.6308,360.8471,9662.0
2023-04-11 10:30:00,366.94,366.95,365.88,365.97,17526.0,360.8274,360.8373,359.7851,359.8736,17526.0
2023-04-11 10:40:00,365.95,366.52,365.79,366.21,20538.0,359.8539,360.4144,359.6966,360.1096,20538.0
2023-04-11 10:50:00,366.29,366.8,366.03,366.64,13291.0,360.1883,360.6898,359.9326,360.5324,13291.0
2023-04-11 11:00:00,366.69,367.13,366.5,367.08,21598.0,360.5816,361.0143,360.3948,360.9651,21598.0
2023-04-11 11:10:00,366.92,367.01,366.63,366.64,11390.0,360.8078,360.8963,360.5226,360.5324,11390.0
2023-04-11 11:20:00,366.78,366.88,366.44,366.8,15661.0,360.6701,360.7684,360.3358,360.6898,15661.0
2023-04-11 11:30:00,366.74,366.96,366.73,366.95,25786.0,360.6308,360.8471,360.6209,360.8373,25786.0
2023-04-11 11:40:00,366.95,366.95,366.63,366.85,10386.0,360.8373,360.8373,360.5226,360.7389,10386.0
2023-04-11 11:50:00,366.84,367.15,366.66,366.99,15169.0,360.7291,361.0339,360.5521,360.8766,15169.0
2023-04-11 12:00:00,366.96,367.23,366.81,367.13,17259.0,360.8471,361.1126,360.6996,361.0143,17259.0
2023-04-11 12:10:00,367.18,367.58,367.14,367.53,17442.0,361.0634,361.4568,361.0241,361.4076,17442.0
2023-04-11 12:20:00,367.53,367.56,367.1,367.49,19389.0,361.4076,361.4371,360.9848,361.3683,19389.0
2023-04-11 12:30:00,367.49,367.65,367.23,367.62,33745.0,361.3683,361.5256,361.1126,361.4961,33745.0
2023-04-11 12:40:00,367.66,368.09,367.25,367.25,28342.0,361.5354,361.9583,361.1323,361.1323,28342.0
2023-04-11 12:50:00,367.11,367.24,366.37,366.38,14079.0,360.9946,361.1224,360.2669,360.2768,14079.0
2023-04-11 13:00:00,366.2,366.54,366.17,366.34,15475.0,360.0998,360.4341,360.0703,360.2374,15475.0
2023-04-11 13:10:00,366.36,366.55,366.14,366.33,21688.0,360.2571,360.4439,360.0408,360.2276,21688.0
2023-04-11 13:20:00,366.39,366.49,365.86,366.17,17358.0,360.2866,360.3849,359.7654,360.0703,17358.0
2023-04-11 13:30:00,366.25,366.36,365.72,365.72,14824.0,360.1489,360.2571,359.6278,359.6278,14824.0
2023-04-11 13:40:00,365.78,366.1,365.35,365.36,23622.0,359.6868,360.0014,359.2639,359.2738,23622.0
2023-04-11 13:50:00,365.36,365.44,364.81,364.81,22750.0,359.2738,359.3524,358.7329,358.7329,22750.0
2023-04-11 14:00:00,364.8,364.94,364.43,364.64,23574.0,358.7231,358.8608,358.3592,358.5658,23574.0
2023-04-11 14:10:00,364.65,364.91,364.41,364.45,28315.0,358.5756,358.8313,358.3396,358.3789,28315.0
2023-04-11 14:20:00,364.43,364.47,363.86,364.23,50300.0,358.3592,358.3986,357.7987,358.1626,50300.0
2023-04-11 14:30:00,364.26,364.67,364.25,364.4,42934.0,358.1921,358.5953,358.1822,358.3297,42934.0
2023-04-11 14:40:00,364.41,365.05,364.31,364.92,29563.0,358.3396,358.9689,358.2412,358.8411,29563.0
2023-04-11 14:50:00,364.96,365.24,364.78,364.83,28028.0,358.8804,359.1558,358.7034,358.7526,28028.0
2023-04-11 15:00:00,364.78,364.92,364.25,364.36,19380.0,358.7034,358.8411,358.1822,358.2904,19380.0
2023-04-11 15:10:00,364.46,364.52,364.13,364.25,15506.0,358.3887,358.4477,358.0642,358.1822,15506.0
2023-04-11 15:20:00,364.28,364.57,364.09,364.57,21363.0,358.2117,358.4969,358.0249,358.4969,21363.0
2023-04-11 15:30:00,364.6,364.77,364.39,364.66,24721.0,358.5264,358.6936,358.3199,358.5854,24721.0
2023-04-11 15:40:00,364.66,364.8,364.09,364.3,42367.0,358.5854,358.7231,358.0249,358.2314,42367.0
2023-04-11 15:50:00,364.35,364.52,363.59,364.05,166596.0,358.2806,358.4477,357.5332,357.9856,166596.0
2023-04-12 09:30:00,364.02,364.84,363.33,364.4,72819.0,357.9561,358.7624,357.2776,358.3297,72819.0
2023-04-12 09:40:00,364.6,365.58,364.08,365.27,36357.0,358.5264,359.4901,358.0151,359.1853,36357.0
2023-04-12 09:50:00,365.31,366.97,365.31,366.67,35801.0,359.2246,360.8569,359.2246,360.5619,35801.0
2023-04-12 10:00:00,366.61,367.49,366.46,367.41,35671.0,360.5029,361.3683,360.3554,361.2896,35671.0
2023-04-12 10:10:00,367.36,368.35,367.28,367.93,36858.0,361.2404,362.2139,361.1618,361.8009,36858.0
2023-04-12 10:20:00,367.93,368.7,367.88,368.42,27037.0,361.8009,362.5581,361.7518,362.2828,27037.0
2023-04-12 10:30:00,368.45,368.51,367.65,367.8,35951.0,362.3123,362.3713,361.5256,361.6731,35951.0
2023-04-12 10:40:00,367.8,368.77,367.71,368.57,40351.0,361.6731,362.627,361.5846,362.4303,40351.0
2023-04-12 10:50:00,368.57,369.07,368.18,368.33,26186.0,362.4303,362.922,362.0468,362.1943,26186.0
2023-04-12 11:00:00,368.29,368.58,368.1,368.37,22045.0,362.1549,362.4401,361.9681,362.2336,22045.0
2023-04-12 11:10:00,368.36,368.36,367.96,368.16,17965.0,362.2238,362.2238,361.8304,362.0271,17965.0
2023-04-12 11:20:00,368.11,368.94,368.11,368.75,23536.0,361.9779,362.7941,361.9779,362.6073,23536.0
2023-04-12 11:30:00,368.82,369.55,368.75,369.34,31768.0,362.6761,363.394,362.6073,363.1875,31768.0
2023-04-12 11:40:00,369.43,370.18,369.25,370.12,52319.0,363.276,364.0135,363.099,363.9545,52319.0
2023-04-12 11:50:00,370.12,370.22,369.21,369.33,39521.0,363.9545,364.0528,363.0596,363.1776,39521.0
2023-04-12 12:00:00,369.33,370.07,369.3,369.9,16079.0,363.1776,363.9053,363.1481,363.7381,16079.0
2023-04-12 12:10:00,369.9,369.93,369.45,369.46,19693.0,363.7381,363.7676,363.2956,363.3055,19693.0
2023-04-12 12:20:00,369.45,369.56,369.17,369.52,18426.0,363.2956,363.4038,363.0203,363.3645,18426.0
2023-04-12 12:30:00,369.52,370.1,369.46,370.1,18576.0,363.3645,363.9348,363.3055,363.9348,18576.0
2023-04-12 12:40:00,370.11,370.37,369.81,370.27,22482.0,363.9446,364.2003,363.6496,364.102,22482.0
2023-04-12 12:50:00,370.26,370.3,369.85,369.89,17491.0,364.0921,364.1315,363.689,363.7283,17491.0
2023-04-12 13:00:00,369.89,370.56,369.89,370.21,32513.0,363.7283,364.3871,363.7283,364.043,32513.0
2023-04-12 13:10:00,370.31,370.67,370.27,370.5,24857.0,364.1413,364.4953,364.102,364.3281,24857.0
2023-04-12 13:20:00,370.46,371.12,370.46,370.81,44185.0,364.2888,364.9378,364.2888,364.633,44185.0
2023-04-12 13:30:00,370.83,371.49,370.75,371.37,31920.0,364.6526,365.3016,364.574,365.1836,31920.0
2023-04-12 13:40:00,371.28,371.32,370.56,370.85,61663.0,365.0951,365.1345,364.3871,364.6723,61663.0
2023-04-12 13:50:00,370.82,371.28,370.82,371.28,21851.0,364.6428,365.0951,364.6428,365.0951,21851.0
2023-04-12 14:00:00,371.18,372.29,371.15,372.29,43056.0,364.9968,366.0883,364.9673,366.0883,43056.0
2023-04-12 14:10:00,372.26,372.44,371.88,371.95,29470.0,366.0588,366.2358,365.6851,365.754,29470.0
2023-04-12 14:20:00,371.97,372.03,370.85,370.94,27813.0,365.7736,365.8326,364.6723,364.7608,27813.0
2023-04-12 14:30:00,370.94,370.98,370.35,370.5,36724.0,364.7608,364.8001,364.1806,364.3281,36724.0
2023-04-12 14:40:00,370.5,371.0,370.07,370.07,28676.0,364.3281,364.8198,363.9053,363.9053,28676.0
2023-04-12 14:50:00,370.09,370.54,370.08,370.23,20991.0,363.925,364.3675,363.9151,364.0626,20991.0
2023-04-12 15:00:00,370.21,370.57,369.59,369.86,27258.0,364.043,364.397,363.4333,363.6988,27258.0
2023-04-12 15:10:00,369.87,369.87,369.25,369.44,25743.0,363.7086,363.7086,363.099,363.2858,25743.0
2023-04-12 15:20:00,369.44,369.64,369.33,369.47,31493.0,363.2858,363.4825,363.1776,363.3153,31493.0
2023-04-12 15:30:00,369.54,370.06,369.26,369.55,38283.0,363.3841,363.8955,363.1088,363.394,38283.0
2023-04-12 15:40:00,369.5,369.64,368.77,369.15,57703.0,363.3448,363.4825,362.627,363.0006,57703.0
2023-04-12 15:50:00,368.95,369.25,368.66,369.15,191515.0,362.804,363.099,362.5188,363.0006,191515.0
2023-04-13 09:30:00,372.62,374.92,372.3,373.34,122732.0,366.4128,368.6745,366.0981,367.1208,122732.0
2023-04-13 09:40:00,373.34,373.76,370.87,371.37,43880.0,367.1208,367.5338,364.692,365.1836,43880.0
2023-04-13 09:50:00,371.05,372.07,370.31,371.88,47284.0,364.869,365.872,364.1413,365.6851,47284.0
2023-04-13 10:00:00,372.0,372.37,371.65,372.2,20689.0,365.8031,366.167,365.459,365.9998,20689.0
2023-04-13 10:10:00,372.1,372.56,371.68,372.26,26834.0,365.9015,366.3538,365.4885,366.0588,26834.0
2023-04-13 10:20:00,372.2,372.56,371.89,372.24,17162.0,365.9998,366.3538,365.695,366.0391,17162.0
2023-04-13 10:30:00,372.18,372.62,371.99,372.59,29129.0,365.9801,366.4128,365.7933,366.3833,29129.0
2023-04-13 10:40:00,372.63,372.96,372.26,372.82,28320.0,366.4227,366.7472,366.0588,366.6095,28320.0
2023-04-13 10:50:00,372.82,373.57,372.67,373.5,32100.0,366.6095,367.347,366.462,367.2782,32100.0
2023-04-13 11:00:00,373.5,373.93,372.9,373.61,39699.0,367.2782,367.701,366.6882,367.3863,39699.0
2023-04-13 11:10:00,373.48,373.48,372.42,372.78,28574.0,367.2585,367.2585,366.2162,366.5702,28574.0
2023-04-13 11:20:00,372.88,374.08,372.82,373.97,36065.0,366.6685,367.8485,366.6095,367.7403,36065.0
2023-04-13 11:30:00,373.91,374.42,373.58,374.25,18233.0,367.6813,368.1828,367.3568,368.0157,18233.0
2023-04-13 11:40:00,374.27,374.84,374.24,374.5,18553.0,368.0353,368.5958,368.0058,368.2615,18553.0
2023-04-13 11:50:00,374.5,374.73,373.76,373.78,35615.0,368.2615,368.4877,367.5338,367.5535,35615.0
2023-04-13 12:00:00,373.77,373.99,373.4,373.75,14701.0,367.5437,367.76,367.1798,367.524,14701.0
2023-04-13 12:10:00,373.74,374.3,373.73,373.94,23328.0,367.5142,368.0648,367.5043,367.7108,23328.0
2023-04-13 12:20:00,373.92,373.94,373.32,373.51,18426.0,367.6912,367.7108,367.1012,367.288,18426.0
2023-04-13 12:30:00,373.55,373.63,373.28,373.49,7892.0,367.3273,367.406,367.0618,367.2683,7892.0
2023-04-13 12:40:00,373.55,374.0,373.4,374.0,12996.0,367.3273,367.7698,367.1798,367.7698,12996.0
2023-04-13 12:50:00,373.94,374.2,373.65,373.92,14572.0,367.7108,367.9665,367.4257,367.6912,14572.0
2023-04-13 13:00:00,373.91,374.14,373.69,373.98,12756.0,367.6813,367.9075,367.465,367.7502,12756.0
2023-04-13 13:10:00,374.0,374.2,373.68,373.72,19362.0,367.7698,367.9665,367.4552,367.4945,19362.0
2023-04-13 13:20:00,373.66,373.93,373.56,373.59,13464.0,367.4355,367.701,367.3372,367.3667,13464.0
2023-04-13 13:30:00,373.65,373.78,373.44,373.6,12550.0,367.4257,367.5535,367.2192,367.3765,12550.0
2023-04-13 13:40:00,373.55,373.91,373.33,373.83,37024.0,367.3273,367.6813,367.111,367.6027,37024.0
2023-04-13 13:50:00,373.8,374.27,373.75,373.96,21442.0,367.5732,368.0353,367.524,367.7305,21442.0
2023-04-13 14:00:00,373.96,374.45,373.96,374.03,18659.0,367.7305,368.2123,367.7305,367.7993,18659.0
2023-04-13 14:10:00,374.09,374.65,374.0,374.35,29526.0,367.8583,368.409,367.7698,368.114,29526.0
2023-04-13 14:20:00,374.39,374.44,374.05,374.19,34856.0,368.1533,368.2025,367.819,367.9567,34856.0
2023-04-13 14:30:00,374.19,374.75,374.1,374.66,27380.0,367.9567,368.5073,367.8682,368.4188,27380.0
2023-04-13 14:40:00,374.66,374.7,374.41,374.47,20119.0,368.4188,368.4582,368.173,368.232,20119.0
2023-04-13 14:50:00,374.44,375.38,374.34,375.23,61585.0,368.2025,369.1268,368.1042,368.9793,61585.0
2023-04-13 15:00:00,375.29,375.56,374.59,374.91,45583.0,369.0383,369.3038,368.35,368.6647,45583.0
2023-04-13 15:10:00,374.97,375.06,374.53,374.88,34653.0,368.7237,368.8122,368.291,368.6352,34653.0
2023-04-13 15:20:00,374.88,375.17,374.78,375.05,28037.0,368.6352,368.9203,368.5368,368.8023,28037.0
2023-04-13 15:30:00,374.97,375.3,374.71,375.3,38788.0,368.7237,369.0482,368.468,369.0482,38788.0
2023-04-13 15:40:00,375.28,375.3,375.01,375.1,82151.0,369.0285,369.0482,368.763,368.8515,82151.0
2023-04-13 15:50:00,375.1,375.2,374.75,375.13,238202.0,368.8515,368.9498,368.5073,368.881,238202.0
2023-04-14 09:30:00,374.24,374.58,373.04,374.04,94582.0,368.0058,368.3402,366.8258,367.8092,94582.0
2023-04-14 09:40:00,373.99,375.1,373.87,374.69,67132.0,367.76,368.8515,367.642,368.4483,67132.0
2023-04-14 09:50:00,375.05,375.18,374.33,374.77,26102.0,368.8023,368.9302,368.0943,368.527,26102.0
2023-04-14 10:00:00,374.87,375.21,373.67,373.71,29272.0,368.6253,368.9597,367.4453,367.4847,29272.0
2023-04-14 10:10:00,373.6,374.25,373.29,374.25,37522.0,367.3765,368.0157,367.0717,368.0157,37522.0
2023-04-14 10:20:00,374.25,374.75,373.97,374.47,22268.0,368.0157,368.5073,367.7403,368.232,22268.0
2023-04-14 10:30:00,374.4,375.48,374.32,375.41,30143.0,368.1632,369.2252,368.0845,369.1563,30143.0
2023-04-14 10:40:00,375.41,376.31,375.36,375.36,38808.0,369.1563,370.0413,369.1072,369.1072,38808.0
2023-04-14 10:50:00,375.45,375.74,374.88,375.14,30057.0,369.1957,369.4808,368.6352,368.8908,30057.0
2023-04-14 11:00:00,375.11,375.18,374.17,374.18,36717.0,368.8613,368.9302,367.937,367.9468,36717.0
2023-04-14 11:10:00,374.18,374.26,373.69,374.25,22435.0,367.9468,368.0255,367.465,368.0157,22435.0
2023-04-14 11:20:00,374.28,374.28,373.52,373.74,15378.0,368.0452,368.0452,367.2978,367.5142,15378.0
2023-04-14 11:30:00,373.73,374.17,373.5,373.63,25470.0,367.5043,367.937,367.2782,367.406,25470.0
2023-04-14 11:40:00,373.63,373.8,373.31,373.48,19354.0,367.406,367.5732,367.0913,367.2585,19354.0
2023-04-14 11:50:00,373.43,373.9,373.38,373.84,18366.0,367.2093,367.6715,367.1602,367.6125,18366.0
2023-04-14 12:00:00,373.79,374.22,373.59,373.61,18978.0,367.5633,367.9862,367.3667,367.3863,18978.0
2023-04-14 12:10:00,373.61,373.78,373.45,373.74,12357.0,367.3863,367.5535,367.229,367.5142,12357.0
2023-04-14 12:20:00,373.74,373.81,373.34,373.39,12077.0,367.5142,367.583,367.1208,367.17,12077.0
2023-04-14 12:30:00,373.41,373.47,373.05,373.2,9217.0,367.1897,367.2487,366.8357,366.9832,9217.0
2023-04-14 12:40:00,373.14,373.24,372.84,372.88,16449.0,366.9242,367.0225,366.6292,366.6685,16449.0
2023-04-14 12:50:00,372.98,373.04,372.72,372.88,11380.0,366.7668,366.8258,366.5112,366.6685,11380.0
2023-04-14 13:00:00,372.93,373.15,372.73,372.94,12160.0,366.7177,366.934,366.521,366.7275,12160.0
2023-04-14 13:10:00,373.11,373.64,373.05,373.35,14538.0,366.8947,367.4158,366.8357,367.1307,14538.0
2023-04-14 13:20:00,373.32,373.32,372.79,372.86,11350.0,367.1012,367.1012,366.58,366.6488,11350.0
2023-04-14 13:30:00,372.81,372.95,372.51,372.84,8918.0,366.5997,366.7373,366.3047,366.6292,8918.0
2023-04-14 13:40:00,372.92,373.25,372.88,373.25,7964.0,366.7078,367.0323,366.6685,367.0323,7964.0
2023-04-14 13:50:00,373.27,373.76,373.25,373.68,9367.0,367.052,367.5338,367.0323,367.4552,9367.0
2023-04-14 14:00:00,373.64,373.84,373.48,373.72,12501.0,367.4158,367.6125,367.2585,367.4945,12501.0
2023-04-14 14:10:00,373.72,373.87,373.57,373.82,10905.0,367.4945,367.642,367.347,367.5928,10905.0
2023-04-14 14:20:00,373.83,374.05,373.74,373.94,10059.0,367.6027,367.819,367.5142,367.7108,10059.0
2023-04-14 14:30:00,374.0,374.18,373.79,374.03,12651.0,367.7698,367.9468,367.5633,367.7993,12651.0
2023-04-14 14:40:00,374.08,374.2,373.8,374.1,14918.0,367.8485,367.9665,367.5732,367.8682,14918.0
2023-04-14 14:50:00,374.11,374.41,374.11,374.19,22875.0,367.878,368.173,367.878,367.9567,22875.0
2023-04-14 15:00:00,374.22,374.31,373.85,373.88,19796.0,367.9862,368.0747,367.6223,367.6518,19796.0
2023-04-14 15:10:00,373.86,373.89,373.2,373.45,27955.0,367.6322,367.6617,366.9832,367.229,27955.0
2023-04-14 15:20:00,373.59,374.15,373.4,374.01,33828.0,367.3667,367.9173,367.1798,367.7797,33828.0
2023-04-14 15:30:00,374.0,374.52,373.84,374.47,40139.0,367.7698,368.2812,367.6125,368.232,40139.0
2023-04-14 15:40:00,374.48,374.7,374.28,374.43,123970.0,368.2418,368.4582,368.0452,368.1927,123970.0
2023-04-14 15:50:00,374.4,374.99,374.25,374.64,155115.0,368.1632,368.7433,368.0157,368.3992,155115.0
2023-04-17 09:30:00,375.0,375.9,373.69,374.93,71857.0,368.7532,369.6382,367.465,368.6843,71857.0
2023-04-17 09:40:00,375.09,375.11,372.88,372.94,59005.0,368.8417,368.8613,366.6685,366.7275,59005.0
2023-04-17 09:50:00,372.9,373.6,372.5,373.43,70440.0,366.6882,367.3765,366.2948,367.2093,70440.0
2023-04-17 10:00:00,373.43,373.59,372.66,373.52,40438.0,367.2093,367.3667,366.4522,367.2978,40438.0
2023-04-17 10:10:00,373.65,374.43,373.46,374.05,28817.0,367.4257,368.1927,367.2388,367.819,28817.0
2023-04-17 10:20:00,374.01,374.39,373.44,373.88,30669.0,367.7797,368.1533,367.2192,367.6518,30669.0
2023-04-17 10:30:00,373.85,373.98,373.43,373.51,48702.0,367.6223,367.7502,367.2093,367.288,48702.0
2023-04-17 10:40:00,373.5,373.83,373.36,373.57,49630.0,367.2782,367.6027,367.1405,367.347,49630.0
2023-04-17 10:50:00,373.58,373.64,372.97,373.09,31375.0,367.3568,367.4158,366.757,366.875,31375.0
2023-04-17 11:00:00,373.16,374.1,373.08,374.02,26539.0,366.9438,367.8682,366.8652,367.7895,26539.0
2023-04-17 11:10:00,374.02,374.05,373.3,373.3,25955.0,367.7895,367.819,367.0815,367.0815,25955.0
2023-04-17 11:20:00,373.22,373.38,372.96,373.31,20397.0,367.0028,367.1602,366.7472,367.0913,20397.0
2023-04-17 11:30:00,373.32,373.32,372.3,372.5,36644.0,367.1012,367.1012,366.0981,366.2948,36644.0
2023-04-17 11:40:00,372.48,372.48,371.77,372.22,12457.0,366.2752,366.2752,365.577,366.0195,12457.0
2023-04-17 11:50:00,372.34,372.85,372.34,372.76,12191.0,366.1375,366.639,366.1375,366.5505,12191.0
2023-04-17 12:00:00,372.79,373.21,372.68,372.81,20684.0,366.58,366.993,366.4718,366.5997,20684.0
2023-04-17 12:10:00,372.88,372.88,372.34,372.46,11170.0,366.6685,366.6685,366.1375,366.2555,11170.0
2023-04-17 12:20:00,372.47,372.47,371.97,372.15,17348.0,366.2653,366.2653,365.7736,365.9506,17348.0
2023-04-17 12:30:00,372.05,372.1,371.16,371.38,13827.0,365.8523,365.9015,364.9771,365.1935,13827.0
2023-04-17 12:40:00,371.37,371.94,371.34,371.9,18837.0,365.1836,365.7441,365.1541,365.7048,18837.0
2023-04-17 12:50:00,371.84,372.02,371.5,372.02,24333.0,365.6458,365.8228,365.3115,365.8228,24333.0
2023-04-17 13:00:00,372.03,372.15,371.61,371.64,13509.0,365.8326,365.9506,365.4196,365.4491,13509.0
2023-04-17 13:10:00,371.62,372.04,371.48,372.03,13396.0,365.4295,365.8425,365.2918,365.8326,13396.0
2023-04-17 13:20:00,371.98,372.17,371.84,372.01,19376.0,365.7835,365.9703,365.6458,365.813,19376.0
2023-04-17 13:30:00,372.02,372.59,371.91,372.55,18829.0,365.8228,366.3833,365.7146,366.344,18829.0
2023-04-17 13:40:00,372.55,373.0,372.54,372.75,13945.0,366.344,366.7865,366.3342,366.5407,13945.0
2023-04-17 13:50:00,372.71,372.93,372.47,372.56,11207.0,366.5013,366.7177,366.2653,366.3538,11207.0
2023-04-17 14:00:00,372.58,372.92,372.29,372.92,6681.0,366.3735,366.7078,366.0883,366.7078,6681.0
2023-04-17 14:10:00,372.9,373.0,372.67,372.79,20361.0,366.6882,366.7865,366.462,366.58,20361.0
2023-04-17 14:20:00,372.76,372.99,372.56,372.68,10969.0,366.5505,366.7767,366.3538,366.4718,10969.0
2023-04-17 14:30:00,372.64,372.8,372.39,372.61,13814.0,366.4325,366.5898,366.1866,366.403,13814.0
2023-04-17 14:40:00,372.52,372.65,372.33,372.48,15211.0,366.3145,366.4423,366.1276,366.2752,15211.0
2023-04-17 14:50:00,372.49,372.94,372.45,372.76,20216.0,366.285,366.7275,366.2457,366.5505,20216.0
2023-04-17 15:00:00,372.73,372.87,372.61,372.61,10042.0,366.521,366.6587,366.403,366.403,10042.0
2023-04-17 15:10:00,372.63,372.76,372.5,372.62,29202.0,366.4227,366.5505,366.2948,366.4128,29202.0
2023-04-17 15:20:00,372.67,373.01,372.65,372.95,21013.0,366.462,366.7963,366.4423,366.7373,21013.0
2023-04-17 15:30:00,372.93,373.0,372.63,372.64,48534.0,366.7177,366.7865,366.4227,366.4325,48534.0
2023-04-17 15:40:00,372.65,372.69,372.19,372.21,46118.0,366.4423,366.4817,365.99,366.0096,46118.0
2023-04-17 15:50:00,372.3,372.71,372.09,372.45,129036.0,366.0981,366.5013,365.8916,366.2457,129036.0
2023-04-18 09:30:00,373.0,374.26,371.94,373.48,60361.0,366.7865,368.0255,365.7441,367.2585,60361.0
2023-04-18 09:40:00,373.31,373.31,371.22,371.66,39287.0,367.0913,367.0913,365.0361,365.4688,39287.0
2023-04-18 09:50:00,371.66,372.45,371.07,372.42,54711.0,365.4688,366.2457,364.8886,366.2162,54711.0
2023-04-18 10:00:00,372.38,372.55,371.58,372.06,27426.0,366.1768,366.344,365.3901,365.8621,27426.0
2023-04-18 10:10:00,372.25,372.55,371.45,371.48,31018.0,366.049,366.344,365.2623,365.2918,31018.0
2023-04-18 10:20:00,371.52,372.67,371.51,372.39,13917.0,365.3311,366.462,365.3213,366.1866,13917.0
2023-04-18 10:30:00,372.33,372.35,371.27,371.7,27987.0,366.1276,366.1473,365.0853,365.5081,27987.0
2023-04-18 10:40:00,371.7,372.16,371.48,371.64,21101.0,365.5081,365.9605,365.2918,365.4491,21101.0
2023-04-18 10:50:00,371.64,371.77,371.42,371.64,15588.0,365.4491,365.577,365.2328,365.4491,15588.0
2023-04-18 11:00:00,371.64,371.9,371.6,371.78,11816.0,365.4491,365.7048,365.4098,365.5868,11816.0
2023-04-18 11:10:00,371.85,371.9,371.48,371.56,30871.0,365.6556,365.7048,365.2918,365.3705,30871.0
2023-04-18 11:20:00,371.5,372.1,371.5,372.05,17235.0,365.3115,365.9015,365.3115,365.8523,17235.0
2023-04-18 11:30:00,371.97,372.15,371.83,371.92,15840.0,365.7736,365.9506,365.636,365.7245,15840.0
2023-04-18 11:40:00,371.92,372.01,371.31,371.39,12618.0,365.7245,365.813,365.1246,365.2033,12618.0
2023-04-18 11:50:00,371.38,371.4,370.86,370.86,10924.0,365.1935,365.2131,364.6821,364.6821,10924.0
2023-04-18 12:00:00,370.96,371.62,370.85,371.54,16348.0,364.7805,365.4295,364.6723,365.3508,16348.0
2023-04-18 12:10:00,371.59,371.89,371.34,371.61,16078.0,365.4,365.695,365.1541,365.4196,16078.0
2023-04-18 12:20:00,371.63,371.76,371.25,371.38,19184.0,365.4393,365.5671,365.0656,365.1935,19184.0
2023-04-18 12:30:00,371.46,371.55,370.92,370.99,7846.0,365.2721,365.3606,364.7411,364.81,7846.0
2023-04-18 12:40:00,371.02,371.06,370.64,370.82,10655.0,364.8395,364.8788,364.4658,364.6428,10655.0
2023-04-18 12:50:00,370.86,370.86,370.4,370.74,9330.0,364.6821,364.6821,364.2298,364.5641,9330.0
2023-04-18 13:00:00,370.74,370.76,370.44,370.53,30725.0,364.5641,364.5838,364.2691,364.3576,30725.0
2023-04-18 13:10:00,370.53,370.58,369.84,369.89,26055.0,364.3576,364.4068,363.6791,363.7283,26055.0
2023-04-18 13:20:00,369.93,370.12,369.72,369.74,29086.0,363.7676,363.9545,363.5611,363.5808,29086.0
2023-04-18 13:30:00,369.73,370.58,369.7,370.48,20849.0,363.571,364.4068,363.5415,364.3085,20849.0
2023-04-18 13:40:00,370.43,371.07,370.42,370.98,8986.0,364.2593,364.8886,364.2495,364.8001,8986.0
2023-04-18 13:50:00,370.99,371.14,370.69,370.85,13627.0,364.81,364.9575,364.515,364.6723,13627.0
2023-04-18 14:00:00,370.86,370.89,370.58,370.88,9502.0,364.6821,364.7116,364.4068,364.7018,9502.0
2023-04-18 14:10:00,370.9,371.05,370.75,370.91,16452.0,364.7215,364.869,364.574,364.7313,16452.0
2023-04-18 14:20:00,370.93,371.29,370.87,371.15,20263.0,364.751,365.105,364.692,364.9673,20263.0
2023-04-18 14:30:00,371.14,371.21,370.77,370.93,14666.0,364.9575,365.0263,364.5936,364.751,14666.0
2023-04-18 14:40:00,370.94,370.96,370.03,370.5,18743.0,364.7608,364.7805,363.866,364.3281,18743.0
2023-04-18 14:50:00,370.44,370.77,370.26,370.56,11463.0,364.2691,364.5936,364.0921,364.3871,11463.0
2023-04-18 15:00:00,370.53,370.91,370.5,370.71,14307.0,364.3576,364.7313,364.3281,364.5346,14307.0
2023-04-18 15:10:00,370.66,370.73,370.26,370.49,11788.0,364.4855,364.5543,364.0921,364.3183,11788.0
2023-04-18 15:20:00,370.47,370.48,369.76,369.9,23599.0,364.2986,364.3085,363.6005,363.7381,23599.0
2023-04-18 15:30:00,369.81,370.25,369.66,370.13,38128.0,363.6496,364.0823,363.5021,363.9643,38128.0
2023-04-18 15:40:00,370.12,370.48,369.97,370.42,41802.0,363.9545,364.3085,363.807,364.2495,41802.0
2023-04-18 15:50:00,370.44,370.56,369.76,369.91,169769.0,364.2691,364.3871,363.6005,363.748,169769.0
2023-04-19 09:30:00,370.55,370.95,369.5,369.5,75704.0,364.3773,364.7706,363.3448,363.3448,75704.0
2023-04-19 09:40:00,369.5,369.75,367.57,367.61,50080.0,363.3448,363.5906,361.4469,361.4863,50080.0
2023-04-19 09:50:00,367.5,369.98,367.35,369.78,27449.0,361.3781,363.8168,361.2306,363.6201,27449.0
2023-04-19 10:00:00,369.8,370.33,369.27,370.22,22898.0,363.6398,364.161,363.1186,364.0528,22898.0
2023-04-19 10:10:00,370.22,371.08,370.22,370.97,41962.0,364.0528,364.8985,364.0528,364.7903,41962.0
2023-04-19 10:20:00,370.92,371.28,370.46,370.93,28657.0,364.7411,365.0951,364.2888,364.751,28657.0
2023-04-19 10:30:00,370.74,370.74,369.94,370.06,19677.0,364.5641,364.5641,363.7775,363.8955,19677.0
2023-04-19 10:40:00,370.04,370.4,369.77,369.77,13968.0,363.8758,364.2298,363.6103,363.6103,13968.0
2023-04-19 10:50:00,369.81,369.85,369.46,369.55,7832.0,363.6496,363.689,363.3055,363.394,7832.0
2023-04-19 11:00:00,369.63,369.82,369.4,369.58,10196.0,363.4726,363.6595,363.2465,363.4235,10196.0
2023-04-19 11:10:00,369.46,369.8,369.17,369.34,7087.0,363.3055,363.6398,363.0203,363.1875,7087.0
2023-04-19 11:20:00,369.26,369.5,369.19,369.4,9748.0,363.1088,363.3448,363.04,363.2465,9748.0
2023-04-19 11:30:00,369.39,369.6,369.06,369.41,13722.0,363.2366,363.4431,362.9121,363.2563,13722.0
2023-04-19 11:40:00,369.37,369.5,369.03,369.42,35415.0,363.217,363.3448,362.8826,363.2661,35415.0
2023-04-19 11:50:00,369.35,370.38,369.35,370.1,15227.0,363.1973,364.2101,363.1973,363.9348,15227.0
2023-04-19 12:00:00,370.03,370.47,369.9,370.16,17185.0,363.866,364.2986,363.7381,363.9938,17185.0
2023-04-19 12:10:00,370.22,370.4,370.07,370.19,9470.0,364.0528,364.2298,363.9053,364.0233,9470.0
2023-04-19 12:20:00,370.22,370.9,370.13,370.87,13899.0,364.0528,364.7215,363.9643,364.692,13899.0
2023-04-19 12:30:00,370.89,371.08,370.71,370.88,21509.0,364.7116,364.8985,364.5346,364.7018,21509.0
2023-04-19 12:40:00,370.74,370.82,370.16,370.36,8660.0,364.5641,364.6428,363.9938,364.1905,8660.0
2023-04-19 12:50:00,370.39,370.47,370.06,370.19,14969.0,364.22,364.2986,363.8955,364.0233,14969.0
2023-04-19 13:00:00,370.2,370.2,369.86,370.07,7854.0,364.0331,364.0331,363.6988,363.9053,7854.0
2023-04-19 13:10:00,370.07,370.31,369.87,369.99,16875.0,363.9053,364.1413,363.7086,363.8266,16875.0
2023-04-19 13:20:00,369.93,370.07,369.87,369.94,12054.0,363.7676,363.9053,363.7086,363.7775,12054.0
2023-04-19 13:30:00,369.95,370.03,369.7,369.73,8839.0,363.7873,363.866,363.5415,363.571,8839.0
2023-04-19 13:40:00,369.71,370.35,369.55,370.35,16584.0,363.5513,364.1806,363.394,364.1806,16584.0
2023-04-19 13:50:00,370.37,370.46,369.96,370.46,22888.0,364.2003,364.2888,363.7971,364.2888,22888.0
2023-04-19 14:00:00,370.42,370.53,369.63,369.8,29918.0,364.2495,364.3576,363.4726,363.6398,29918.0
2023-04-19 14:10:00,369.87,370.0,369.59,369.64,11230.0,363.7086,363.8365,363.4333,363.4825,11230.0
2023-04-19 14:20:00,369.56,369.66,369.34,369.52,18646.0,363.4038,363.5021,363.1875,363.3645,18646.0
2023-04-19 14:30:00,369.45,369.6,369.06,369.25,17082.0,363.2956,363.4431,362.9121,363.099,17082.0
2023-04-19 14:40:00,369.31,369.43,368.84,369.37,39657.0,363.158,363.276,362.6958,363.217,39657.0
2023-04-19 14:50:00,369.37,369.48,369.02,369.4,13653.0,363.217,363.3251,362.8728,363.2465,13653.0
2023-04-19 15:00:00,369.41,369.98,369.17,369.98,32125.0,363.2563,363.8168,363.0203,363.8168,32125.0
2023-04-19 15:10:00,369.96,370.34,369.88,370.02,19495.0,363.7971,364.1708,363.7185,363.8561,19495.0
2023-04-19 15:20:00,369.99,370.29,369.88,370.23,21314.0,363.8266,364.1216,363.7185,364.0626,21314.0
2023-04-19 15:30:00,370.18,370.88,370.07,370.79,47956.0,364.0135,364.7018,363.9053,364.6133,47956.0
2023-04-19 15:40:00,370.78,370.86,370.35,370.82,102658.0,364.6035,364.6821,364.1806,364.6428,102658.0
2023-04-19 15:50:00,370.82,371.08,369.98,370.49,257019.0,364.6428,364.8985,363.8168,364.3183,257019.0
2023-04-20 09:30:00,371.39,372.13,369.75,371.06,76426.0,365.2033,365.931,363.5906,364.8788,76426.0
2023-04-20 09:40:00,371.0,371.02,369.81,370.12,31438.0,364.8198,364.8395,363.6496,363.9545,31438.0
2023-04-20 09:50:00,370.08,370.84,369.86,370.28,23845.0,363.9151,364.6625,363.6988,364.1118,23845.0
2023-04-20 10:00:00,370.28,371.2,369.84,370.92,38374.0,364.1118,365.0165,363.6791,364.7411,38374.0
2023-04-20 10:10:00,370.92,371.24,370.73,371.11,19656.0,364.7411,365.0558,364.5543,364.928,19656.0
2023-04-20 10:20:00,371.18,371.18,370.59,370.89,25607.0,364.9968,364.9968,364.4166,364.7116,25607.0
2023-04-20 10:30:00,370.99,371.15,370.61,370.92,31060.0,364.81,364.9673,364.4363,364.7411,31060.0
2023-04-20 10:40:00,370.92,371.22,370.77,370.94,22406.0,364.7411,365.0361,364.5936,364.7608,22406.0
2023-04-20 10:50:00,370.88,370.99,370.64,370.74,15237.0,364.7018,364.81,364.4658,364.5641,15237.0
2023-04-20 11:00:00,370.72,371.15,370.49,370.93,23401.0,364.5445,364.9673,364.3183,364.751,23401.0
2023-04-20 11:10:00,370.91,371.27,370.88,371.0,35082.0,364.7313,365.0853,364.7018,364.8198,35082.0
2023-04-20 11:20:00,371.0,371.13,370.7,370.8,23280.0,364.8198,364.9476,364.5248,364.6231,23280.0
2023-04-20 11:30:00,370.8,371.43,370.78,371.31,10391.0,364.6231,365.2426,364.6035,365.1246,10391.0
2023-04-20 11:40:00,371.38,371.74,371.38,371.61,16767.0,365.1935,365.5475,365.1935,365.4196,16767.0
2023-04-20 11:50:00,371.57,372.16,371.52,372.16,13321.0,365.3803,365.9605,365.3311,365.9605,13321.0
2023-04-20 12:00:00,372.11,372.49,372.03,372.16,16590.0,365.9113,366.285,365.8326,365.9605,16590.0
2023-04-20 12:10:00,372.24,372.47,371.95,372.34,31846.0,366.0391,366.2653,365.754,366.1375,31846.0
2023-04-20 12:20:00,372.34,372.61,372.1,372.3,21286.0,366.1375,366.403,365.9015,366.0981,21286.0
2023-04-20 12:30:00,372.31,372.67,372.2,372.58,30846.0,366.108,366.462,365.9998,366.3735,30846.0
2023-04-20 12:40:00,372.56,373.25,372.53,373.14,28235.0,366.3538,367.0323,366.3243,366.9242,28235.0
2023-04-20 12:50:00,373.15,373.32,372.99,373.32,31687.0,366.934,367.1012,366.7767,367.1012,31687.0
2023-04-20 13:00:00,373.35,373.66,372.75,372.9,27495.0,367.1307,367.4355,366.5407,366.6882,27495.0
2023-04-20 13:10:00,372.93,372.93,372.65,372.86,11772.0,366.7177,366.7177,366.4423,366.6488,11772.0
2023-04-20 13:20:00,372.86,373.25,372.84,373.23,19109.0,366.6488,367.0323,366.6292,367.0127,19109.0
2023-04-20 13:30:00,373.19,373.85,373.19,373.78,57904.0,366.9733,367.6223,366.9733,367.5535,57904.0
2023-04-20 13:40:00,373.84,373.85,373.42,373.56,35481.0,367.6125,367.6223,367.1995,367.3372,35481.0
2023-04-20 13:50:00,373.58,373.76,373.43,373.52,17367.0,367.3568,367.5338,367.2093,367.2978,17367.0
2023-04-20 14:00:00,373.54,373.56,373.33,373.54,28315.0,367.3175,367.3372,367.111,367.3175,28315.0
2023-04-20 14:10:00,373.55,374.34,373.43,374.31,30643.0,367.3273,368.1042,367.2093,368.0747,30643.0
2023-04-20 14:20:00,374.28,374.88,374.1,374.25,68620.0,368.0452,368.6352,367.8682,368.0157,68620.0
2023-04-20 14:30:00,374.27,374.32,373.95,374.04,36912.0,368.0353,368.0845,367.7207,367.8092,36912.0
2023-04-20 14:40:00,374.05,374.22,373.5,374.16,38798.0,367.819,367.9862,367.2782,367.9272,38798.0
2023-04-20 14:50:00,374.25,374.9,374.25,374.58,21748.0,368.0157,368.6548,368.0157,368.3402,21748.0
2023-04-20 15:00:00,374.58,375.3,374.58,375.3,34907.0,368.3402,369.0482,368.3402,369.0482,34907.0
2023-04-20 15:10:00,375.35,375.37,374.8,374.91,49622.0,369.0973,369.117,368.5565,368.6647,49622.0
2023-04-20 15:20:00,374.92,375.26,374.77,375.1,35596.0,368.6745,369.0088,368.527,368.8515,35596.0
2023-04-20 15:30:00,375.11,375.89,374.88,375.7,58736.0,368.8613,369.6283,368.6352,369.4415,58736.0
2023-04-20 15:40:00,375.7,376.06,374.81,374.96,69679.0,369.4415,369.7955,368.5663,368.7138,69679.0
2023-04-20 15:50:00,374.86,375.66,374.25,375.0,298316.0,368.6155,369.4022,368.0157,368.7532,298316.0
2023-04-21 09:30:00,378.01,381.39,378.0,381.07,222043.0,371.713,375.0367,371.7032,374.7221,222043.0
2023-04-21 09:40:00,380.94,383.83,380.9,381.99,99305.0,374.5942,377.4361,374.5549,375.6267,99305.0
2023-04-21 09:50:00,382.02,382.2,379.87,380.2,73305.0,375.6562,375.8332,373.542,373.8665,73305.0
2023-04-21 10:00:00,380.38,381.62,380.2,381.31,47443.0,374.0436,375.2629,373.8665,374.9581,47443.0
2023-04-21 10:10:00,381.38,382.21,380.78,382.06,73246.0,375.0269,375.8431,374.4369,375.6956,73246.0
2023-04-21 10:20:00,382.06,382.07,381.24,381.97,44699.0,375.6956,375.7054,374.8892,375.6071,44699.0
2023-04-21 10:30:00,381.97,382.48,381.88,382.3,38146.0,375.6071,376.1086,375.5186,375.9316,38146.0
2023-04-21 10:40:00,382.25,382.5,381.24,381.62,67890.0,375.8824,376.1282,374.8892,375.2629,67890.0
2023-04-21 10:50:00,381.64,382.02,381.25,381.55,48532.0,375.2826,375.6562,374.8991,375.1941,48532.0
2023-04-21 11:00:00,381.55,382.85,381.53,382.5,55052.0,375.1941,376.4724,375.1744,376.1282,55052.0
2023-04-21 11:10:00,382.51,382.75,382.12,382.63,30518.0,376.1381,376.3741,375.7546,376.2561,30518.0
2023-04-21 11:20:00,382.56,382.83,382.45,382.79,20050.0,376.1872,376.4527,376.0791,376.4134,20050.0
2023-04-21 11:30:00,382.71,383.29,382.64,383.06,36499.0,376.3347,376.9051,376.2659,376.6789,36499.0
2023-04-21 11:40:00,383.11,383.35,382.52,382.58,30203.0,376.7281,376.9641,376.1479,376.2069,30203.0
2023-04-21 11:50:00,382.6,383.26,382.6,383.26,15458.0,376.2266,376.8756,376.2266,376.8756,15458.0
2023-04-21 12:00:00,383.3,383.65,382.87,383.19,31260.0,376.9149,377.2591,376.4921,376.8067,31260.0
2023-04-21 12:10:00,383.26,383.88,383.05,383.84,30702.0,376.8756,377.4852,376.6691,377.4459,30702.0
2023-04-21 12:20:00,383.87,383.98,383.6,383.72,29922.0,377.4754,377.5836,377.2099,377.3279,29922.0
2023-04-21 12:30:00,383.74,384.2,383.52,384.15,34635.0,377.3476,377.7999,377.1312,377.7507,34635.0
2023-04-21 12:40:00,384.15,384.35,384.0,384.02,16961.0,377.7507,377.9474,377.6032,377.6229,16961.0
2023-04-21 12:50:00,383.94,384.27,383.77,384.2,18391.0,377.5442,377.8688,377.3771,377.7999,18391.0
2023-04-21 13:00:00,384.28,384.63,384.22,384.58,33197.0,377.8786,378.2228,377.8196,378.1736,33197.0
2023-04-21 13:10:00,384.61,384.85,384.41,384.68,28898.0,378.2031,378.4391,378.0064,378.2719,28898.0
2023-04-21 13:20:00,384.72,384.75,383.87,384.02,34913.0,378.3113,378.3408,377.4754,377.6229,34913.0
2023-04-21 13:30:00,384.02,384.09,383.8,383.8,22466.0,377.6229,377.6917,377.4066,377.4066,22466.0
2023-04-21 13:40:00,383.83,384.24,383.33,383.42,47064.0,377.4361,377.8393,376.9444,377.0329,47064.0
2023-04-21 13:50:00,383.42,383.9,383.41,383.56,28542.0,377.0329,377.5049,377.0231,377.1706,28542.0
2023-04-21 14:00:00,383.54,383.6,383.29,383.53,38287.0,377.1509,377.2099,376.9051,377.1411,38287.0
2023-04-21 14:10:00,383.53,383.66,383.44,383.61,27594.0,377.1411,377.2689,377.0526,377.2197,27594.0
2023-04-21 14:20:00,383.61,383.97,383.44,383.97,35349.0,377.2197,377.5737,377.0526,377.5737,35349.0
2023-04-21 14:30:00,383.94,384.0,383.43,383.63,38615.0,377.5442,377.6032,377.0427,377.2394,38615.0
2023-04-21 14:40:00,383.66,384.32,383.63,384.29,39173.0,377.2689,377.9179,377.2394,377.8884,39173.0
2023-04-21 14:50:00,384.29,384.29,383.64,384.01,45105.0,377.8884,377.8884,377.2492,377.6131,45105.0
2023-04-21 15:00:00,383.98,384.67,383.86,384.06,33955.0,377.5836,378.2621,377.4656,377.6622,33955.0
2023-04-21 15:10:00,384.06,384.35,383.72,384.22,25419.0,377.6622,377.9474,377.3279,377.8196,25419.0
2023-04-21 15:20:00,384.23,384.98,384.13,384.91,33160.0,377.8294,378.5669,377.7311,378.4981,33160.0
2023-04-21 15:30:00,384.9,385.41,384.78,384.82,73414.0,378.4883,378.9898,378.3703,378.4096,73414.0
2023-04-21 15:40:00,384.77,385.65,384.77,385.49,66953.0,378.3604,379.2258,378.3604,379.0684,66953.0
2023-04-21 15:50:00,385.5,386.27,385.18,385.25,262124.0,379.0783,379.8354,378.7636,378.8324,262124.0
2023-04-24 09:30:00,385.24,386.5,382.49,383.58,124111.0,378.8226,380.0616,376.1184,377.1902,124111.0
2023-04-24 09:40:00,383.71,384.95,383.47,384.89,53900.0,377.3181,378.5374,377.0821,378.4784,53900.0
2023-04-24 09:50:00,384.95,385.85,384.08,385.84,62096.0,378.5374,379.4224,377.6819,379.4126,62096.0
2023-04-24 10:00:00,385.9,387.05,385.77,386.63,55095.0,379.4716,380.6024,379.3438,380.1894,55095.0
2023-04-24 10:10:00,386.69,386.93,385.69,385.7,30063.0,380.2484,380.4844,379.2651,379.2749,30063.0
2023-04-24 10:20:00,385.55,385.93,385.0,385.58,31765.0,379.1274,379.5011,378.5866,379.1569,31765.0
2023-04-24 10:30:00,385.52,386.22,385.35,385.39,30535.0,379.0979,379.7863,378.9308,378.9701,30535.0
2023-04-24 10:40:00,385.49,386.25,385.4,385.69,16940.0,379.0684,379.8158,378.9799,379.2651,16940.0
2023-04-24 10:50:00,385.72,385.86,385.23,385.38,20635.0,379.2946,379.4323,378.8128,378.9603,20635.0
2023-04-24 11:00:00,385.39,385.43,384.34,384.39,24626.0,378.9701,379.0094,377.9376,377.9868,24626.0
2023-04-24 11:10:00,384.52,385.18,384.4,384.95,26535.0,378.1146,378.7636,377.9966,378.5374,26535.0
2023-04-24 11:20:00,384.75,384.83,384.26,384.33,21627.0,378.3408,378.4194,377.8589,377.9278,21627.0
2023-04-24 11:30:00,384.36,384.43,383.74,384.03,19471.0,377.9573,378.0261,377.3476,377.6327,19471.0
2023-04-24 11:40:00,383.9,383.9,382.83,383.37,23265.0,377.5049,377.5049,376.4527,376.9837,23265.0
2023-04-24 11:50:00,383.35,383.67,383.03,383.03,17333.0,376.9641,377.2787,376.6494,376.6494,17333.0
2023-04-24 12:00:00,383.0,383.09,381.89,381.96,24505.0,376.6199,376.7084,375.5284,375.5972,24505.0
2023-04-24 12:10:00,382.05,382.13,381.66,381.94,26929.0,375.6857,375.7644,375.3022,375.5776,26929.0
2023-04-24 12:20:00,382.0,382.47,381.98,382.47,12093.0,375.6366,376.0987,375.6169,376.0987,12093.0
2023-04-24 12:30:00,382.43,382.48,381.64,381.86,10150.0,376.0594,376.1086,375.2826,375.4989,10150.0
2023-04-24 12:40:00,381.96,382.25,381.72,382.18,8944.0,375.5972,375.8824,375.3612,375.8136,8944.0
2023-04-24 12:50:00,382.08,382.11,381.72,381.9,12891.0,375.7152,375.7447,375.3612,375.5382,12891.0
2023-04-24 13:00:00,381.85,382.2,381.62,382.2,11387.0,375.4891,375.8332,375.2629,375.8332,11387.0
2023-04-24 13:10:00,382.19,382.39,381.65,381.88,10565.0,375.8234,376.0201,375.2924,375.5186,10565.0
2023-04-24 13:20:00,381.84,382.3,381.73,382.24,11123.0,375.4792,375.9316,375.3711,375.8726,11123.0
2023-04-24 13:30:00,382.18,382.34,381.87,382.19,11495.0,375.8136,375.9709,375.5087,375.8234,11495.0
2023-04-24 13:40:00,382.2,382.53,382.06,382.32,11906.0,375.8332,376.1577,375.6956,375.9512,11906.0
2023-04-24 13:50:00,382.28,382.36,381.93,382.18,10212.0,375.9119,375.9906,375.5677,375.8136,10212.0
2023-04-24 14:00:00,382.22,382.57,382.17,382.34,27872.0,375.8529,376.1971,375.8037,375.9709,27872.0
2023-04-24 14:10:00,382.34,382.85,382.33,382.77,26314.0,375.9709,376.4724,375.9611,376.3937,26314.0
2023-04-24 14:20:00,382.78,382.88,382.59,382.84,13904.0,376.4036,376.5019,376.2167,376.4626,13904.0
2023-04-24 14:30:00,382.8,382.92,382.43,382.63,13603.0,376.4232,376.5412,376.0594,376.2561,13603.0
2023-04-24 14:40:00,382.61,382.87,382.24,382.29,20464.0,376.2364,376.4921,375.8726,375.9217,20464.0
2023-04-24 14:50:00,382.29,382.29,381.74,382.08,10611.0,375.9217,375.9217,375.3809,375.7152,10611.0
2023-04-24 15:00:00,382.12,382.59,382.11,382.41,12619.0,375.7546,376.2167,375.7447,376.0397,12619.0
2023-04-24 15:10:00,382.4,382.42,382.0,382.17,13110.0,376.0299,376.0496,375.6366,375.8037,13110.0
2023-04-24 15:20:00,382.1,382.23,381.95,382.12,15468.0,375.7349,375.8627,375.5874,375.7546,15468.0
2023-04-24 15:30:00,382.13,382.79,382.06,382.56,27709.0,375.7644,376.4134,375.6956,376.1872,27709.0
2023-04-24 15:40:00,382.53,383.17,382.41,383.12,39079.0,376.1577,376.7871,376.0397,376.7379,39079.0
2023-04-24 15:50:00,383.09,383.7,382.81,383.4,200377.0,376.7084,377.3082,376.4331,377.0132,200377.0
2023-04-25 09:30:00,385.05,389.74,385.0,388.06,127801.0,378.6358,383.2476,378.5866,381.5956,127801.0
2023-04-25 09:40:00,388.11,389.58,387.59,389.38,57497.0,381.6448,383.0903,381.1334,382.8936,57497.0
2023-04-25 09:50:00,389.37,389.97,388.32,389.45,59873.0,382.8838,383.4738,381.8513,382.9625,59873.0
2023-04-25 10:00:00,389.45,390.48,389.13,389.26,76456.0,382.9625,383.9753,382.6478,382.7756,76456.0
2023-04-25 10:10:00,389.26,389.26,388.46,388.99,43736.0,382.7756,382.7756,381.989,382.5101,43736.0
2023-04-25 10:20:00,388.94,389.31,387.63,387.69,38239.0,382.461,382.8248,381.1728,381.2318,38239.0
2023-04-25 10:30:00,387.75,388.54,387.52,388.09,56544.0,381.2908,382.0676,381.0646,381.6251,56544.0
2023-04-25 10:40:00,388.1,389.08,387.99,388.65,34644.0,381.6349,382.5986,381.5268,382.1758,34644.0
2023-04-25 10:50:00,388.6,389.03,388.4,388.99,29324.0,382.1266,382.5495,381.93,382.5101,29324.0
2023-04-25 11:00:00,389.07,389.12,388.09,388.18,64243.0,382.5888,382.638,381.6251,381.7136,64243.0
2023-04-25 11:10:00,388.18,388.27,387.14,387.27,22253.0,381.7136,381.8021,380.6909,380.8188,22253.0
2023-04-25 11:20:00,387.36,387.38,386.23,386.43,25390.0,380.9073,380.9269,379.7961,379.9928,25390.0
2023-04-25 11:30:00,386.28,386.56,385.97,386.2,23859.0,379.8453,380.1206,379.5404,379.7666,23859.0
2023-04-25 11:40:00,386.24,386.58,385.8,386.23,20216.0,379.8059,380.1403,379.3733,379.7961,20216.0
2023-04-25 11:50:00,386.28,386.44,385.86,386.27,16113.0,379.8453,380.0026,379.4323,379.8354,16113.0
2023-04-25 12:00:00,386.27,386.75,386.11,386.36,20264.0,379.8354,380.3074,379.6781,379.9239,20264.0
2023-04-25 12:10:00,386.34,386.6,385.57,385.58,20845.0,379.9043,380.1599,379.1471,379.1569,20845.0
2023-04-25 12:20:00,385.73,385.88,385.15,385.81,42317.0,379.3044,379.4519,378.7341,379.3831,42317.0
2023-04-25 12:30:00,385.81,385.88,385.4,385.4,26956.0,379.3831,379.4519,378.9799,378.9799,26956.0
2023-04-25 12:40:00,385.56,385.84,385.39,385.61,19592.0,379.1373,379.4126,378.9701,379.1864,19592.0
2023-04-25 12:50:00,385.62,385.9,385.41,385.59,18517.0,379.1963,379.4716,378.9898,379.1668,18517.0
2023-04-25 13:00:00,385.59,385.87,385.25,385.6,19968.0,379.1668,379.4421,378.8324,379.1766,19968.0
2023-04-25 13:10:00,385.57,385.58,384.99,385.16,38742.0,379.1471,379.1569,378.5768,378.7439,38742.0
2023-04-25 13:20:00,385.24,385.24,384.44,384.54,19512.0,378.8226,378.8226,378.0359,378.1343,19512.0
2023-04-25 13:30:00,384.52,384.84,384.39,384.53,40456.0,378.1146,378.4293,377.9868,378.1244,40456.0
2023-04-25 13:40:00,384.55,384.79,384.42,384.56,17884.0,378.1441,378.3801,378.0163,378.1539,17884.0
2023-04-25 13:50:00,384.47,384.78,384.27,384.61,19278.0,378.0654,378.3703,377.8688,378.2031,19278.0
2023-04-25 14:00:00,384.62,384.91,384.5,384.58,20918.0,378.2129,378.4981,378.0949,378.1736,20918.0
2023-04-25 14:10:00,384.59,384.83,384.45,384.6,27922.0,378.1834,378.4194,378.0458,378.1933,27922.0
2023-04-25 14:20:00,384.53,384.76,384.24,384.49,23544.0,378.1244,378.3506,377.8393,378.0851,23544.0
2023-04-25 14:30:00,384.38,384.83,384.32,384.68,13596.0,377.9769,378.4194,377.9179,378.2719,13596.0
2023-04-25 14:40:00,384.72,384.72,384.1,384.31,20740.0,378.3113,378.3113,377.7016,377.9081,20740.0
2023-04-25 14:50:00,384.32,384.65,384.3,384.47,14504.0,377.9179,378.2424,377.8983,378.0654,14504.0
2023-04-25 15:00:00,384.36,384.49,384.0,384.33,46102.0,377.9573,378.0851,377.6032,377.9278,46102.0
2023-04-25 15:10:00,384.37,385.38,384.36,385.16,26864.0,377.9671,378.9603,377.9573,378.7439,26864.0
2023-04-25 15:20:00,385.15,385.51,384.91,385.17,32260.0,378.7341,379.0881,378.4981,378.7538,32260.0
2023-04-25 15:30:00,385.2,385.35,384.75,384.99,32388.0,378.7833,378.9308,378.3408,378.5768,32388.0
2023-04-25 15:40:00,384.95,385.31,384.69,384.77,41622.0,378.5374,378.8914,378.2818,378.3604,41622.0
2023-04-25 15:50:00,384.77,385.38,384.57,384.92,147543.0,378.3604,378.9603,378.1638,378.5079,147543.0
2023-04-26 09:30:00,381.12,381.5,377.46,377.79,127961.0,374.7712,375.1449,371.1722,371.4967,127961.0
2023-04-26 09:40:00,377.6,377.98,372.09,372.92,143833.0,371.3099,371.6835,365.8916,366.7078,143833.0
2023-04-26 09:50:00,373.04,373.85,371.04,372.13,162387.0,366.8258,367.6223,364.8591,365.931,162387.0
2023-04-26 10:00:00,371.97,373.73,371.02,371.05,75309.0,365.7736,367.5043,364.8395,364.869,75309.0
2023-04-26 10:10:00,371.02,372.7,370.68,372.28,78252.0,364.8395,366.4915,364.5051,366.0785,78252.0
2023-04-26 10:20:00,372.25,372.51,370.82,370.82,46748.0,366.049,366.3047,364.6428,364.6428,46748.0
2023-04-26 10:30:00,370.79,373.35,370.7,372.85,82985.0,364.6133,367.1307,364.5248,366.639,82985.0
2023-04-26 10:40:00,372.74,374.07,372.36,373.21,41316.0,366.5308,367.8387,366.1571,366.993,41316.0
2023-04-26 10:50:00,373.16,373.16,371.92,372.43,70560.0,366.9438,366.9438,365.7245,366.226,70560.0
2023-04-26 11:00:00,372.45,373.12,371.95,372.74,34470.0,366.2457,366.9045,365.754,366.5308,34470.0
2023-04-26 11:10:00,372.84,373.45,372.65,373.22,27926.0,366.6292,367.229,366.4423,367.0028,27926.0
2023-04-26 11:20:00,373.12,374.41,373.1,373.77,39336.0,366.9045,368.173,366.8848,367.5437,39336.0
2023-04-26 11:30:00,373.7,375.29,373.7,374.73,27699.0,367.4748,369.0383,367.4748,368.4877,27699.0
2023-04-26 11:40:00,374.74,375.96,374.64,375.61,39165.0,368.4975,369.6972,368.3992,369.353,39165.0
2023-04-26 11:50:00,375.58,375.72,375.03,375.06,27408.0,369.3235,369.4612,368.7827,368.8122,27408.0
2023-04-26 12:00:00,375.06,376.21,374.94,376.16,29520.0,368.8122,369.943,368.6942,369.8938,29520.0
2023-04-26 12:10:00,376.11,377.25,376.11,376.31,50777.0,369.8447,370.9657,369.8447,370.0413,50777.0
2023-04-26 12:20:00,376.22,376.75,375.91,376.33,21092.0,369.9528,370.474,369.648,370.061,21092.0
2023-04-26 12:30:00,376.33,377.11,376.28,377.0,12443.0,370.061,370.828,370.0118,370.7199,12443.0
2023-04-26 12:40:00,376.97,377.42,376.54,377.37,19144.0,370.6904,371.1329,370.2675,371.0837,19144.0
2023-04-26 12:50:00,377.36,377.47,376.63,377.25,17761.0,371.0739,371.182,370.356,370.9657,17761.0
2023-04-26 13:00:00,377.26,377.32,376.8,377.12,18607.0,370.9755,371.0345,370.5232,370.8379,18607.0
2023-04-26 13:10:00,377.07,377.2,376.61,377.2,14666.0,370.7887,370.9165,370.3364,370.9165,14666.0
2023-04-26 13:20:00,377.16,377.32,376.9,377.29,10435.0,370.8772,371.0345,370.6215,371.005,10435.0
2023-04-26 13:30:00,377.25,377.8,377.15,377.66,17039.0,370.9657,371.5065,370.8674,371.3689,17039.0
2023-04-26 13:40:00,377.62,377.81,377.42,377.46,18348.0,371.3295,371.5164,371.1329,371.1722,18348.0
2023-04-26 13:50:00,377.42,377.56,376.92,377.23,24869.0,371.1329,371.2705,370.6412,370.946,24869.0
2023-04-26 14:00:00,377.16,377.52,376.74,377.43,18180.0,370.8772,371.2312,370.4642,371.1427,18180.0
2023-04-26 14:10:00,377.44,377.58,376.62,376.91,22426.0,371.1525,371.2902,370.3462,370.6314,22426.0
2023-04-26 14:20:00,376.92,377.6,376.82,377.56,14255.0,370.6412,371.3099,370.5429,371.2705,14255.0
2023-04-26 14:30:00,377.56,377.56,376.98,377.08,18018.0,371.2705,371.2705,370.7002,370.7985,18018.0
2023-04-26 14:40:00,377.01,377.8,377.01,377.67,18019.0,370.7297,371.5065,370.7297,371.3787,18019.0
2023-04-26 14:50:00,377.59,377.77,377.35,377.75,12751.0,371.3,371.477,371.064,371.4574,12751.0
2023-04-26 15:00:00,377.69,377.9,377.46,377.77,17013.0,371.3984,371.6049,371.1722,371.477,17013.0
2023-04-26 15:10:00,377.87,377.93,376.76,376.85,23369.0,371.5754,371.6344,370.4839,370.5724,23369.0
2023-04-26 15:20:00,376.8,376.91,376.12,376.23,39930.0,370.5232,370.6314,369.8545,369.9627,39930.0
2023-04-26 15:30:00,376.23,376.23,375.51,375.63,45096.0,369.9627,369.9627,369.2547,369.3727,45096.0
2023-04-26 15:40:00,375.65,376.42,375.0,376.17,77866.0,369.3923,370.1495,368.7532,369.9037,77866.0
2023-04-26 15:50:00,376.19,376.36,375.66,376.24,192825.0,369.9233,370.0905,369.4022,369.9725,192825.0
2023-04-27 09:30:00,391.26,398.53,387.76,392.54,349925.0,384.7423,391.8912,381.3006,386.001,349925.0
2023-04-27 09:40:00,392.8,393.41,386.74,387.79,263980.0,386.2567,386.8565,380.2976,381.3301,263980.0
2023-04-27 09:50:00,387.85,388.48,383.81,387.83,287118.0,381.3891,382.0086,377.4164,381.3694,287118.0
2023-04-27 10:00:00,388.17,389.8,384.8,389.59,171979.0,381.7038,383.3066,378.3899,383.1001,171979.0
2023-04-27 10:10:00,389.36,389.62,384.6,384.86,93181.0,382.874,383.1296,378.1933,378.4489,93181.0
2023-04-27 10:20:00,384.72,385.4,382.95,384.19,105415.0,378.3113,378.9799,376.5707,377.7901,105415.0
2023-04-27 10:30:00,384.19,388.05,384.17,387.02,98009.0,377.7901,381.5858,377.7704,380.5729,98009.0
2023-04-27 10:40:00,387.07,387.46,385.82,386.31,62636.0,380.6221,381.0056,379.3929,379.8748,62636.0
2023-04-27 10:50:00,386.15,386.34,384.86,385.13,45714.0,379.7174,379.9043,378.4489,378.7144,45714.0
2023-04-27 11:00:00,385.14,385.64,384.45,384.67,37244.0,378.7243,379.2159,378.0458,378.2621,37244.0
2023-04-27 11:10:00,384.9,385.28,383.9,384.91,37522.0,378.4883,378.8619,377.5049,378.4981,37522.0
2023-04-27 11:20:00,384.93,386.82,384.88,385.85,39742.0,378.5178,380.3763,378.4686,379.4224,39742.0
2023-04-27 11:30:00,385.94,386.02,384.18,384.25,36702.0,379.5109,379.5896,377.7802,377.8491,36702.0
2023-04-27 11:40:00,384.1,384.23,383.4,383.43,45794.0,377.7016,377.8294,377.0132,377.0427,45794.0
2023-04-27 11:50:00,383.39,383.89,382.13,382.13,64693.0,377.0034,377.4951,375.7644,375.7644,64693.0
2023-04-27 12:00:00,382.31,382.91,381.75,382.4,35565.0,375.9414,376.5314,375.3907,376.0299,35565.0
2023-04-27 12:10:00,382.49,382.61,381.64,381.92,33572.0,376.1184,376.2364,375.2826,375.5579,33572.0
2023-04-27 12:20:00,381.95,382.03,381.07,381.41,28287.0,375.5874,375.6661,374.7221,375.0564,28287.0
2023-04-27 12:30:00,381.49,381.53,380.77,381.08,37927.0,375.1351,375.1744,374.4271,374.7319,37927.0
2023-04-27 12:40:00,381.15,382.75,381.07,382.67,39143.0,374.8007,376.3741,374.7221,376.2954,39143.0
2023-04-27 12:50:00,382.58,383.72,382.57,383.56,23041.0,376.2069,377.3279,376.1971,377.1706,23041.0
2023-04-27 13:00:00,383.48,383.98,383.09,383.59,20112.0,377.0919,377.5836,376.7084,377.2001,20112.0
2023-04-27 13:10:00,383.75,384.89,383.75,384.46,26563.0,377.3574,378.4784,377.3574,378.0556,26563.0
2023-04-27 13:20:00,384.48,384.48,383.1,383.42,25595.0,378.0753,378.0753,376.7182,377.0329,25595.0
2023-04-27 13:30:00,383.43,384.18,383.25,384.08,13015.0,377.0427,377.7802,376.8657,377.6819,13015.0
2023-04-27 13:40:00,384.08,385.04,384.06,384.88,20401.0,377.6819,378.6259,377.6622,378.4686,20401.0
2023-04-27 13:50:00,384.87,385.32,384.78,385.04,14597.0,378.4588,378.9013,378.3703,378.6259,14597.0
2023-04-27 14:00:00,384.94,385.73,384.43,385.53,20311.0,378.5276,379.3044,378.0261,379.1078,20311.0
2023-04-27 14:10:00,385.65,386.11,385.06,386.07,23545.0,379.2258,379.6781,378.6456,379.6388,23545.0
2023-04-27 14:20:00,386.14,386.67,385.86,386.43,39793.0,379.7076,380.2288,379.4323,379.9928,39793.0
2023-04-27 14:30:00,386.45,386.74,386.21,386.42,51161.0,380.0124,380.2976,379.7764,379.9829,51161.0
2023-04-27 14:40:00,386.37,387.61,386.36,387.38,34690.0,379.9338,381.1531,379.9239,380.9269,34690.0
2023-04-27 14:50:00,387.44,388.34,387.43,388.2,65890.0,380.9859,381.871,380.9761,381.7333,65890.0
2023-04-27 15:00:00,388.24,388.76,387.73,387.96,57145.0,381.7726,382.284,381.2711,381.4973,57145.0
2023-04-27 15:10:00,387.95,388.83,387.31,388.83,49792.0,381.4874,382.3528,380.8581,382.3528,49792.0
2023-04-27 15:20:00,388.83,389.21,388.51,388.65,27706.0,382.3528,382.7265,382.0381,382.1758,27706.0
2023-04-27 15:30:00,388.64,390.1,388.37,390.09,66832.0,382.166,383.6016,381.9005,383.5918,66832.0
2023-04-27 15:40:00,390.11,391.09,389.89,390.72,109155.0,383.6115,384.5751,383.3951,384.2113,109155.0
2023-04-27 15:50:00,390.65,391.25,389.93,390.45,354805.0,384.1425,384.7325,383.4345,383.9458,354805.0
2023-04-28 09:30:00,398.0,398.53,392.5,397.28,256682.0,391.37,391.8912,385.9617,390.662,256682.0
2023-04-28 09:40:00,397.45,398.34,394.74,394.88,79926.0,390.8292,391.7044,388.1643,388.302,79926.0
2023-04-28 09:50:00,394.86,395.25,393.35,395.19,74567.0,388.2823,388.6658,386.7975,388.6068,74567.0
2023-04-28 10:00:00,395.33,397.64,395.1,396.19,76018.0,388.7445,391.016,388.5183,389.5902,76018.0
2023-04-28 10:10:00,396.15,396.23,394.0,395.19,75419.0,389.5509,389.6295,387.4367,388.6068,75419.0
2023-04-28 10:20:00,395.45,395.99,394.75,395.93,62858.0,388.8625,389.3935,388.1742,389.3345,62858.0
2023-04-28 10:30:00,395.98,397.11,395.83,397.1,63840.0,389.3837,390.4949,389.2362,390.485,63840.0
2023-04-28 10:40:00,397.05,397.54,396.5,397.54,69862.0,390.4359,390.9177,389.895,390.9177,69862.0
2023-04-28 10:50:00,397.48,398.15,397.14,397.86,71357.0,390.8587,391.5175,390.5244,391.2324,71357.0
2023-04-28 11:00:00,397.89,398.44,397.75,397.9,58251.0,391.2619,391.8027,391.1242,391.2717,58251.0
2023-04-28 11:10:00,397.95,398.24,396.9,397.34,53545.0,391.3209,391.606,390.2884,390.721,53545.0
2023-04-28 11:20:00,397.27,397.79,396.8,397.75,35992.0,390.6522,391.1635,390.19,391.1242,35992.0
2023-04-28 11:30:00,397.79,397.94,397.21,397.65,55110.0,391.1635,391.311,390.5932,391.0259,55110.0
2023-04-28 11:40:00,397.73,398.95,397.67,398.95,57544.0,391.1045,392.3042,391.0455,392.3042,57544.0
2023-04-28 11:50:00,398.95,399.73,398.57,399.72,64814.0,392.3042,393.0712,391.9305,393.0614,64814.0
2023-04-28 12:00:00,399.7,401.05,399.51,401.04,132705.0,393.0417,394.3692,392.8549,394.3594,132705.0
2023-04-28 12:10:00,401.03,401.99,400.99,401.4,71642.0,394.3496,395.2936,394.3102,394.7134,71642.0
2023-04-28 12:20:00,401.35,401.49,400.82,400.86,57482.0,394.6642,394.8019,394.1431,394.1824,57482.0
2023-04-28 12:30:00,400.89,401.96,400.78,401.96,50337.0,394.2119,395.2641,394.1037,395.2641,50337.0
2023-04-28 12:40:00,401.99,402.22,401.06,401.39,83193.0,395.2936,395.5197,394.3791,394.7036,83193.0
2023-04-28 12:50:00,401.41,402.0,400.83,401.88,75023.0,394.7232,395.3034,394.1529,395.1854,75023.0
2023-04-28 13:00:00,401.86,402.48,401.77,402.26,33305.0,395.1657,395.7754,395.0772,395.5591,33305.0
2023-04-28 13:10:00,402.26,403.61,402.25,403.08,66219.0,395.5591,396.8866,395.5492,396.3654,66219.0
2023-04-28 13:20:00,403.08,404.32,403.08,403.7,74503.0,396.3654,397.5848,396.3654,396.9751,74503.0
2023-04-28 13:30:00,403.62,403.7,401.62,402.05,52728.0,396.8964,396.9751,394.9297,395.3526,52728.0
2023-04-28 13:40:00,402.0,402.52,401.76,401.89,31561.0,395.3034,395.8147,395.0674,395.1952,31561.0
2023-04-28 13:50:00,401.89,401.99,401.35,401.55,38511.0,395.1952,395.2936,394.6642,394.8609,38511.0
2023-04-28 14:00:00,401.58,402.55,401.56,401.69,68078.0,394.8904,395.8442,394.8707,394.9986,68078.0
2023-04-28 14:10:00,401.65,401.92,400.82,401.38,54262.0,394.9592,395.2247,394.1431,394.6937,54262.0
2023-04-28 14:20:00,401.38,401.72,400.52,400.78,53686.0,394.6937,395.0281,393.8481,394.1037,53686.0
2023-04-28 14:30:00,400.85,400.94,400.1,400.26,47801.0,394.1726,394.2611,393.4351,393.5924,47801.0
2023-04-28 14:40:00,400.16,400.35,398.93,399.19,48354.0,393.4941,393.6809,392.2845,392.5402,48354.0
2023-04-28 14:50:00,399.27,399.46,398.85,399.01,46749.0,392.6189,392.8057,392.2059,392.3632,46749.0
2023-04-28 15:00:00,399.01,399.29,398.72,398.92,44958.0,392.3632,392.6385,392.078,392.2747,44958.0
2023-04-28 15:10:00,399.01,399.3,398.48,398.49,42768.0,392.3632,392.6484,391.842,391.8519,42768.0
2023-04-28 15:20:00,398.42,398.58,397.32,397.59,50881.0,391.783,391.9404,390.7014,390.9669,50881.0
2023-04-28 15:30:00,397.51,397.74,396.38,397.17,69681.0,390.8882,391.1144,389.777,390.5539,69681.0
2023-04-28 15:40:00,397.25,397.25,396.18,396.6,82997.0,390.6325,390.6325,389.5804,389.9934,82997.0
2023-04-28 15:50:00,396.62,397.04,395.12,396.28,464776.0,390.013,390.426,388.538,389.6787,464776.0
2023-05-01 09:30:00,397.26,397.5,392.25,395.05,141484.0,390.6424,390.8784,385.7158,388.4692,141484.0
2023-05-01 09:40:00,395.2,399.38,394.3,399.29,58614.0,388.6167,392.727,387.7317,392.6385,58614.0
2023-05-01 09:50:00,399.09,399.8,397.91,398.45,52524.0,392.4419,393.14,391.2815,391.8125,52524.0
2023-05-01 10:00:00,398.32,400.53,398.24,398.68,66696.0,391.6847,393.8579,391.606,392.0387,66696.0
2023-05-01 10:10:00,398.71,399.63,397.73,399.54,83408.0,392.0682,392.9729,391.1045,392.8844,83408.0
2023-05-01 10:20:00,399.61,400.99,399.61,400.18,65390.0,392.9532,394.3102,392.9532,393.5137,65390.0
2023-05-01 10:30:00,400.23,401.34,400.08,401.29,47201.0,393.5629,394.6544,393.4154,394.6052,47201.0
2023-05-01 10:40:00,401.26,402.75,401.26,402.75,48460.0,394.5757,396.0409,394.5757,396.0409,48460.0
2023-05-01 10:50:00,402.71,403.04,402.16,402.64,42795.0,396.0016,396.3261,395.4607,395.9327,42795.0
2023-05-01 11:00:00,402.63,403.57,402.51,403.41,28708.0,395.9229,396.8472,395.8049,396.6899,28708.0
2023-05-01 11:10:00,403.42,404.2,403.42,404.12,41557.0,396.6997,397.4668,396.6997,397.3881,41557.0
2023-05-01 11:20:00,404.12,404.39,403.17,403.71,37206.0,397.3881,397.6536,396.4539,396.9849,37206.0
2023-05-01 11:30:00,403.64,404.17,403.58,404.0,56192.0,396.9161,397.4373,396.8571,397.2701,56192.0
2023-05-01 11:40:00,404.04,404.06,403.04,403.43,42741.0,397.3094,397.3291,396.3261,396.7096,42741.0
2023-05-01 11:50:00,403.42,403.42,402.38,402.72,50121.0,396.6997,396.6997,395.6771,396.0114,50121.0
2023-05-01 12:00:00,402.54,402.83,401.62,401.67,31820.0,395.8344,396.1196,394.9297,394.9789,31820.0
2023-05-01 12:10:00,401.7,403.61,401.7,403.57,18637.0,395.0084,396.8866,395.0084,396.8472,18637.0
2023-05-01 12:20:00,403.62,403.89,403.05,403.46,13714.0,396.8964,397.1619,396.3359,396.7391,13714.0
2023-05-01 12:30:00,403.46,404.8,403.45,404.77,40452.0,396.7391,398.0568,396.7292,398.0273,40452.0
2023-05-01 12:40:00,404.82,405.03,404.4,404.46,37929.0,398.0764,398.2829,397.6634,397.7224,37929.0
2023-05-01 12:50:00,404.47,405.05,404.42,404.76,30753.0,397.7323,398.3026,397.6831,398.0174,30753.0
2023-05-01 13:00:00,404.66,405.18,404.29,404.83,26586.0,397.9191,398.4304,397.5553,398.0863,26586.0
2023-05-01 13:10:00,404.91,405.12,404.54,405.01,17741.0,398.1649,398.3714,397.8011,398.2633,17741.0
2023-05-01 13:20:00,404.98,405.51,404.91,405.35,38993.0,398.2338,398.7549,398.1649,398.5976,38993.0
2023-05-01 13:30:00,405.36,405.82,405.21,405.79,38281.0,398.6074,399.0598,398.4599,399.0303,38281.0
2023-05-01 13:40:00,405.76,406.4,405.72,406.17,32395.0,399.0008,399.6301,398.9614,399.4039,32395.0
2023-05-01 13:50:00,406.07,407.06,406.06,406.6,63640.0,399.3056,400.2791,399.2958,399.8268,63640.0
2023-05-01 14:00:00,406.57,406.7,406.04,406.53,42673.0,399.7973,399.9251,399.2761,399.7579,42673.0
2023-05-01 14:10:00,406.52,407.35,406.48,407.01,35249.0,399.7481,400.5643,399.7088,400.2299,35249.0
2023-05-01 14:20:00,406.98,407.2,406.7,406.72,47888.0,400.2004,400.4168,399.9251,399.9448,47888.0
2023-05-01 14:30:00,406.7,406.82,406.17,406.49,57486.0,399.9251,400.0431,399.4039,399.7186,57486.0
2023-05-01 14:40:00,406.5,406.89,406.11,406.72,73067.0,399.7284,400.1119,399.3449,399.9448,73067.0
2023-05-01 14:50:00,406.82,407.13,406.66,407.03,61352.0,400.0431,400.3479,399.8858,400.2496,61352.0
2023-05-01 15:00:00,407.07,407.31,406.7,407.21,48745.0,400.2889,400.5249,399.9251,400.4266,48745.0
2023-05-01 15:10:00,407.22,407.35,406.02,406.09,80714.0,400.4364,400.5643,399.2564,399.3253,80714.0
2023-05-01 15:20:00,406.05,406.08,405.04,405.23,47702.0,399.2859,399.3154,398.2928,398.4796,47702.0
2023-05-01 15:30:00,405.28,405.5,404.67,405.27,58912.0,398.5288,398.7451,397.9289,398.5189,58912.0
2023-05-01 15:40:00,405.27,405.89,405.23,405.69,54575.0,398.5189,399.1286,398.4796,398.9319,54575.0
2023-05-01 15:50:00,405.76,406.47,405.65,405.8,212859.0,399.0008,399.6989,398.8926,399.0401,212859.0
2023-05-02 09:30:00,407.0,410.75,406.64,410.39,111308.0,400.2201,403.9076,399.8661,403.5536,111308.0
2023-05-02 09:40:00,410.3,411.54,408.77,409.53,92257.0,403.4651,404.6845,401.9606,402.708,92257.0
2023-05-02 09:50:00,409.53,411.26,409.48,410.18,123601.0,402.708,404.4091,402.6588,403.3471,123601.0
2023-05-02 10:00:00,410.05,410.39,408.51,409.59,92251.0,403.2193,403.5536,401.705,402.767,92251.0
2023-05-02 10:10:00,409.39,410.88,409.33,410.06,77257.0,402.5703,404.0355,402.5113,403.2291,77257.0
2023-05-02 10:20:00,409.95,410.13,408.21,408.78,84356.0,403.121,403.298,401.41,401.9705,84356.0
2023-05-02 10:30:00,408.72,409.64,408.32,408.32,55514.0,401.9115,402.8161,401.5181,401.5181,55514.0
2023-05-02 10:40:00,408.42,408.5,406.89,407.17,63055.0,401.6165,401.6951,400.1119,400.3873,63055.0
2023-05-02 10:50:00,407.12,407.12,405.55,406.07,52400.0,400.3381,400.3381,398.7943,399.3056,52400.0
2023-05-02 11:00:00,406.09,406.34,405.22,405.33,35679.0,399.3253,399.5711,398.4698,398.5779,35679.0
2023-05-02 11:10:00,405.39,405.48,404.05,404.14,93370.0,398.6369,398.7254,397.3193,397.4078,93370.0
2023-05-02 11:20:00,404.05,404.21,402.79,402.91,45088.0,397.3193,397.4766,396.0802,396.1982,45088.0
2023-05-02 11:30:00,402.94,403.11,401.37,401.86,72492.0,396.2277,396.3949,394.6839,395.1657,72492.0
2023-05-02 11:40:00,401.89,402.63,401.62,401.73,69440.0,395.1952,395.9229,394.9297,395.0379,69440.0
2023-05-02 11:50:00,401.67,403.11,401.24,403.09,63267.0,394.9789,396.3949,394.5561,396.3752,63267.0
2023-05-02 12:00:00,403.18,403.21,402.22,402.33,38217.0,396.4637,396.4932,395.5197,395.6279,38217.0
2023-05-02 12:10:00,402.28,402.34,401.5,402.34,29363.0,395.5787,395.6377,394.8117,395.6377,29363.0
2023-05-02 12:20:00,402.24,402.28,401.05,401.14,67288.0,395.5394,395.5787,394.3692,394.4577,67288.0
2023-05-02 12:30:00,401.05,401.3,400.73,401.12,44504.0,394.3692,394.6151,394.0546,394.4381,44504.0
2023-05-02 12:40:00,401.13,401.29,400.87,401.0,34371.0,394.4479,394.6052,394.1922,394.3201,34371.0
2023-05-02 12:50:00,401.04,401.11,399.9,400.02,35133.0,394.3594,394.4282,393.2384,393.3564,35133.0
2023-05-02 13:00:00,400.03,400.09,399.26,399.54,32752.0,393.3662,393.4252,392.609,392.8844,32752.0
2023-05-02 13:10:00,399.61,401.5,399.43,401.34,72580.0,392.9532,394.8117,392.7762,394.6544,72580.0
2023-05-02 13:20:00,401.2,401.47,400.64,401.36,18583.0,394.5167,394.7822,393.9661,394.6741,18583.0
2023-05-02 13:30:00,401.56,401.67,400.72,401.08,40411.0,394.8707,394.9789,394.0447,394.3987,40411.0
2023-05-02 13:40:00,401.29,403.06,401.25,403.0,75825.0,394.6052,396.3457,394.5659,396.2867,75825.0
2023-05-02 13:50:00,403.11,403.46,402.5,403.31,31683.0,396.3949,396.7391,395.7951,396.5916,31683.0
2023-05-02 14:00:00,403.26,404.08,402.91,403.82,48319.0,396.5424,397.3488,396.1982,397.0931,48319.0
2023-05-02 14:10:00,403.89,404.34,403.65,404.22,39542.0,397.1619,397.6044,396.9259,397.4864,39542.0
2023-05-02 14:20:00,404.17,404.85,403.99,404.73,28235.0,397.4373,398.1059,397.2603,397.9879,28235.0
2023-05-02 14:30:00,404.77,405.1,404.28,404.56,46934.0,398.0273,398.3518,397.5454,397.8208,46934.0
2023-05-02 14:40:00,404.5,404.73,404.13,404.16,36300.0,397.7618,397.9879,397.3979,397.4274,36300.0
2023-05-02 14:50:00,404.19,404.78,404.17,404.46,26534.0,397.4569,398.0371,397.4373,397.7224,26534.0
2023-05-02 15:00:00,404.4,404.62,404.26,404.5,25159.0,397.6634,397.8798,397.5258,397.7618,25159.0
2023-05-02 15:10:00,404.55,404.58,404.13,404.32,42732.0,397.8109,397.8404,397.3979,397.5848,42732.0
2023-05-02 15:20:00,404.37,404.73,404.3,404.56,40436.0,397.6339,397.9879,397.5651,397.8208,40436.0
2023-05-02 15:30:00,404.56,404.77,404.19,404.4,99442.0,397.8208,398.0273,397.4569,397.6634,99442.0
2023-05-02 15:40:00,404.4,404.9,404.25,404.75,64385.0,397.6634,398.1551,397.5159,398.0076,64385.0
2023-05-02 15:50:00,404.67,405.44,403.98,404.2,209659.0,397.9289,398.6861,397.2504,397.4668,209659.0
2023-05-03 09:30:00,415.62,423.5,414.31,418.39,658440.0,408.6965,416.4452,407.4083,411.4204,658440.0
2023-05-03 09:40:00,418.61,423.93,417.88,420.39,336128.0,411.6367,416.8681,410.9189,413.3871,336128.0
2023-05-03 09:50:00,420.59,424.8,419.55,422.44,224104.0,413.5837,417.7236,412.561,415.4029,224104.0
2023-05-03 10:00:00,422.44,423.26,420.0,420.84,230133.0,415.4029,416.2092,413.0036,413.8296,230133.0
2023-05-03 10:10:00,420.89,422.94,420.42,421.28,202146.0,413.8787,415.8946,413.4166,414.2622,202146.0
2023-05-03 10:20:00,421.47,423.0,420.55,421.32,133430.0,414.4491,415.9536,413.5444,414.3016,133430.0
2023-05-03 10:30:00,421.38,423.27,420.7,422.92,130610.0,414.3606,416.2191,413.6919,415.8749,130610.0
2023-05-03 10:40:00,422.79,423.27,419.79,420.75,172128.0,415.7471,416.2191,412.7971,413.7411,172128.0
2023-05-03 10:50:00,420.84,420.85,418.66,418.66,140433.0,413.8296,413.8394,411.6859,411.6859,140433.0
2023-05-03 11:00:00,418.66,420.36,418.44,419.61,90458.0,411.6859,413.3576,411.4695,412.62,90458.0
2023-05-03 11:10:00,419.79,422.49,419.0,422.04,87490.0,412.7971,415.4521,412.0202,415.0096,87490.0
2023-05-03 11:20:00,422.22,423.91,422.09,423.91,65114.0,415.1866,416.8484,415.0587,416.8484,65114.0
2023-05-03 11:30:00,423.85,424.44,422.45,424.39,173336.0,416.7894,417.3696,415.4127,417.3204,173336.0
2023-05-03 11:40:00,424.34,426.07,424.12,425.83,163608.0,417.2713,418.9724,417.0549,418.7364,163608.0
2023-05-03 11:50:00,425.83,426.51,424.91,426.04,132686.0,418.7364,419.4051,417.8318,418.9429,132686.0
2023-05-03 12:00:00,426.05,428.14,425.95,427.79,153342.0,418.9528,421.008,418.8544,420.6638,153342.0
2023-05-03 12:10:00,427.87,429.84,427.29,429.68,198397.0,420.7425,422.6796,420.1721,422.5223,198397.0
2023-05-03 12:20:00,429.68,431.51,428.34,429.2,221714.0,422.5223,424.3218,421.2046,422.0503,221714.0
2023-05-03 12:30:00,429.2,429.68,427.8,428.16,101907.0,422.0503,422.5223,420.6736,421.0276,101907.0
2023-05-03 12:40:00,428.26,428.74,427.36,428.04,89422.0,421.126,421.598,420.2409,420.9096,89422.0
2023-05-03 12:50:00,428.01,429.0,427.79,428.51,79107.0,420.8801,421.8536,420.6638,421.3718,79107.0
2023-05-03 13:00:00,428.46,429.82,428.09,429.38,49559.0,421.3226,422.66,420.9588,422.2273,49559.0
2023-05-03 13:10:00,429.38,430.79,429.26,430.07,71564.0,422.2273,423.6138,422.1093,422.9058,71564.0
2023-05-03 13:20:00,429.94,430.15,428.18,428.47,65157.0,422.778,422.9845,421.0473,421.3325,65157.0
2023-05-03 13:30:00,428.31,429.74,428.16,428.87,69339.0,421.1751,422.5813,421.0276,421.7258,69339.0
2023-05-03 13:40:00,428.78,430.32,428.41,430.32,62964.0,421.6373,423.1516,421.2735,423.1516,62964.0
2023-05-03 13:50:00,430.23,431.35,429.42,431.12,113006.0,423.0631,424.1645,422.2666,423.9383,113006.0
2023-05-03 14:00:00,431.01,431.79,429.51,429.51,75211.0,423.8301,424.5972,422.3551,422.3551,75211.0
2023-05-03 14:10:00,429.46,433.39,428.71,432.9,180558.0,422.306,426.1705,421.5685,425.6887,180558.0
2023-05-03 14:20:00,432.71,433.05,431.3,431.64,73300.0,425.5018,425.8362,424.1153,424.4497,73300.0
2023-05-03 14:30:00,431.63,431.7,430.22,431.7,72280.0,424.4398,424.5087,423.0533,424.5087,72280.0
2023-05-03 14:40:00,431.68,434.2,431.58,433.39,137878.0,424.489,426.967,424.3907,426.1705,137878.0
2023-05-03 14:50:00,433.39,433.59,431.9,432.12,76761.0,426.1705,426.3672,424.7053,424.9217,76761.0
2023-05-03 15:00:00,432.12,432.35,429.45,430.51,128842.0,424.9217,425.1478,422.2961,423.3385,128842.0
2023-05-03 15:10:00,430.39,434.0,429.96,433.79,114159.0,423.2205,426.7703,422.7976,426.5638,114159.0
2023-05-03 15:20:00,433.8,433.83,431.4,431.44,112419.0,426.5737,426.6032,424.2136,424.253,112419.0
2023-05-03 15:30:00,431.43,431.78,429.3,430.57,110929.0,424.2431,424.5873,422.1486,423.3975,110929.0
2023-05-03 15:40:00,430.49,432.34,430.26,432.11,149131.0,423.3188,425.138,423.0926,424.9118,149131.0
2023-05-03 15:50:00,432.1,432.1,429.81,431.16,323354.0,424.902,424.902,422.6501,423.9776,323354.0
2023-05-04 09:30:00,431.45,431.62,427.07,430.97,225900.0,424.2628,424.43,419.9558,423.7908,225900.0
2023-05-04 09:40:00,431.19,431.19,426.7,428.68,103140.0,424.0071,424.0071,419.5919,421.539,103140.0
2023-05-04 09:50:00,428.63,430.89,428.38,430.77,85208.0,421.4898,423.7121,421.244,423.5941,85208.0
2023-05-04 10:00:00,430.48,432.7,429.62,432.5,138107.0,423.309,425.492,422.4633,425.2953,138107.0
2023-05-04 10:10:00,432.38,432.53,429.39,430.07,78507.0,425.1773,425.3248,422.2371,422.9058,78507.0
2023-05-04 10:20:00,430.05,430.5,428.77,429.06,94249.0,422.8861,423.3286,421.6275,421.9126,94249.0
2023-05-04 10:30:00,429.06,430.56,428.9,430.12,54409.0,421.9126,423.3876,421.7553,422.955,54409.0
2023-05-04 10:40:00,430.25,430.54,429.34,429.54,33318.0,423.0828,423.368,422.188,422.3846,33318.0
2023-05-04 10:50:00,429.51,429.51,426.69,427.48,50310.0,422.3551,422.3551,419.5821,420.3589,50310.0
2023-05-04 11:00:00,427.49,427.76,426.91,427.5,47483.0,420.3688,420.6343,419.7984,420.3786,47483.0
2023-05-04 11:10:00,427.58,427.94,426.09,426.87,28794.0,420.4573,420.8113,418.9921,419.7591,28794.0
2023-05-04 11:20:00,426.94,427.24,425.22,426.41,135286.0,419.8279,420.1229,418.1366,419.3068,135286.0
2023-05-04 11:30:00,426.42,427.1,426.41,426.98,30678.0,419.3166,419.9853,419.3068,419.8673,30678.0
2023-05-04 11:40:00,427.11,427.52,426.93,427.07,30635.0,419.9951,420.3983,419.8181,419.9558,30635.0
2023-05-04 11:50:00,427.12,427.51,426.89,427.51,31987.0,420.0049,420.3884,419.7788,420.3884,31987.0
2023-05-04 12:00:00,427.53,428.2,426.7,426.99,38149.0,420.4081,421.067,419.5919,419.8771,38149.0
2023-05-04 12:10:00,426.91,427.06,426.75,426.8,19055.0,419.7984,419.9459,419.6411,419.6903,19055.0
2023-05-04 12:20:00,426.77,426.86,425.91,426.47,33799.0,419.6608,419.7493,418.8151,419.3658,33799.0
2023-05-04 12:30:00,426.53,427.53,426.36,427.44,38901.0,419.4248,420.4081,419.2576,420.3196,38901.0
2023-05-04 12:40:00,427.54,428.7,427.39,428.54,48768.0,420.4179,421.5586,420.2704,421.4013,48768.0
2023-05-04 12:50:00,428.64,429.61,428.49,429.53,49388.0,421.4996,422.4535,421.3521,422.3748,49388.0
2023-05-04 13:00:00,429.59,430.62,429.2,430.37,58706.0,422.4338,423.4466,422.0503,423.2008,58706.0
2023-05-04 13:10:00,430.37,430.52,429.57,430.06,99601.0,423.2008,423.3483,422.4141,422.896,99601.0
2023-05-04 13:20:00,430.06,430.09,427.29,427.3,42648.0,422.896,422.9255,420.1721,420.1819,42648.0
2023-05-04 13:30:00,427.32,427.4,426.0,426.64,50883.0,420.2016,420.2803,418.9036,419.5329,50883.0
2023-05-04 13:40:00,426.64,427.08,425.77,426.25,35173.0,419.5329,419.9656,418.6774,419.1494,35173.0
2023-05-04 13:50:00,426.22,426.86,425.88,426.82,28213.0,419.1199,419.7493,418.7856,419.7099,28213.0
2023-05-04 14:00:00,426.73,426.75,426.15,426.57,19074.0,419.6214,419.6411,419.0511,419.4641,19074.0
2023-05-04 14:10:00,426.59,426.85,426.2,426.48,26302.0,419.4838,419.7394,419.1003,419.3756,26302.0
2023-05-04 14:20:00,426.51,427.89,426.29,427.87,44666.0,419.4051,420.7621,419.1888,420.7425,44666.0
2023-05-04 14:30:00,427.79,428.25,427.57,427.81,32495.0,420.6638,421.1161,420.4474,420.6835,32495.0
2023-05-04 14:40:00,427.61,427.96,427.17,427.48,26170.0,420.4868,420.831,420.0541,420.3589,26170.0
2023-05-04 14:50:00,427.51,428.24,427.41,428.24,19607.0,420.3884,421.1063,420.2901,421.1063,19607.0
2023-05-04 15:00:00,428.23,428.58,427.76,428.15,48343.0,421.0965,421.4406,420.6343,421.0178,48343.0
2023-05-04 15:10:00,428.17,428.25,426.8,427.61,34495.0,421.0375,421.1161,419.6903,420.4868,34495.0
2023-05-04 15:20:00,427.53,428.62,427.53,428.49,51511.0,420.4081,421.48,420.4081,421.3521,51511.0
2023-05-04 15:30:00,428.56,430.67,428.48,430.3,80461.0,421.421,423.4958,421.3423,423.132,80461.0
2023-05-04 15:40:00,430.1,430.3,429.4,429.82,55007.0,422.9353,423.132,422.247,422.66,55007.0
2023-05-04 15:50:00,429.72,429.72,428.3,428.6,157052.0,422.5616,422.5616,421.1653,421.4603,157052.0
2023-05-05 09:30:00,428.1,428.5,424.56,426.38,105484.0,420.9686,421.362,417.4876,419.2773,105484.0
2023-05-05 09:40:00,426.44,427.47,425.42,427.43,38876.0,419.3363,420.3491,418.3333,420.3098,38876.0
2023-05-05 09:50:00,427.38,428.05,426.26,427.81,35872.0,420.2606,420.9195,419.1593,420.6835,35872.0
2023-05-05 10:00:00,427.97,428.36,427.34,427.86,37493.0,420.8408,421.2243,420.2213,420.7326,37493.0
2023-05-05 10:10:00,427.89,428.14,426.8,426.84,43872.0,420.7621,421.008,419.6903,419.7296,43872.0
2023-05-05 10:20:00,426.87,428.2,426.65,428.04,34537.0,419.7591,421.067,419.5428,420.9096,34537.0
2023-05-05 10:30:00,428.0,428.81,427.72,428.18,29981.0,420.8703,421.6668,420.595,421.0473,29981.0
2023-05-05 10:40:00,428.23,429.56,428.15,429.23,38091.0,421.0965,422.4043,421.0178,422.0798,38091.0
2023-05-05 10:50:00,429.4,430.43,428.82,429.94,51104.0,422.247,423.2598,421.6766,422.778,51104.0
2023-05-05 11:00:00,430.02,430.52,429.8,429.95,41376.0,422.8566,423.3483,422.6403,422.7878,41376.0
2023-05-05 11:10:00,429.94,431.27,429.82,430.97,41708.0,422.778,424.0858,422.66,423.7908,41708.0
2023-05-05 11:20:00,430.91,431.13,430.49,430.75,19845.0,423.7318,423.9481,423.3188,423.5745,19845.0
2023-05-05 11:30:00,430.76,430.76,430.09,430.55,19124.0,423.5843,423.5843,422.9255,423.3778,19124.0
2023-05-05 11:40:00,430.7,431.17,430.69,430.89,24442.0,423.5253,423.9875,423.5155,423.7121,24442.0
2023-05-05 11:50:00,430.78,430.89,429.89,430.36,17013.0,423.604,423.7121,422.7288,423.191,17013.0
2023-05-05 12:00:00,430.42,430.53,429.87,430.5,15234.0,423.25,423.3581,422.7091,423.3286,15234.0
2023-05-05 12:10:00,430.39,430.53,429.45,429.46,11145.0,423.2205,423.3581,422.2961,422.306,11145.0
2023-05-05 12:20:00,429.45,429.62,429.23,429.62,6903.0,422.2961,422.4633,422.0798,422.4633,6903.0
2023-05-05 12:30:00,429.62,430.01,429.34,429.85,10295.0,422.4633,422.8468,422.188,422.6895,10295.0
2023-05-05 12:40:00,429.86,429.92,429.38,429.46,6650.0,422.6993,422.7583,422.2273,422.306,6650.0
2023-05-05 12:50:00,429.57,430.07,429.49,429.85,10150.0,422.4141,422.9058,422.3355,422.6895,10150.0
2023-05-05 13:00:00,429.65,429.75,429.16,429.25,14511.0,422.4928,422.5911,422.011,422.0995,14511.0
2023-05-05 13:10:00,429.32,429.32,428.74,428.94,16686.0,422.1683,422.1683,421.598,421.7946,16686.0
2023-05-05 13:20:00,428.91,429.11,428.72,428.91,16761.0,421.7651,421.9618,421.5783,421.7651,16761.0
2023-05-05 13:30:00,428.85,429.1,428.83,428.89,16883.0,421.7061,421.952,421.6865,421.7455,16883.0
2023-05-05 13:40:00,428.94,429.12,428.83,429.05,12834.0,421.7946,421.9716,421.6865,421.9028,12834.0
2023-05-05 13:50:00,429.05,429.54,429.04,429.29,18876.0,421.9028,422.3846,421.893,422.1388,18876.0
2023-05-05 14:00:00,429.27,429.61,429.07,429.54,22259.0,422.1191,422.4535,421.9225,422.3846,22259.0
2023-05-05 14:10:00,429.54,429.54,428.9,428.93,21938.0,422.3846,422.3846,421.7553,421.7848,21938.0
2023-05-05 14:20:00,429.0,429.55,428.88,429.44,16999.0,421.8536,422.3945,421.7356,422.2863,16999.0
2023-05-05 14:30:00,429.51,429.57,429.0,429.18,36535.0,422.3551,422.4141,421.8536,422.0306,36535.0
2023-05-05 14:40:00,429.14,429.56,428.93,429.04,21220.0,421.9913,422.4043,421.7848,421.893,21220.0
2023-05-05 14:50:00,429.03,429.32,428.89,429.16,27614.0,421.8831,422.1683,421.7455,422.011,27614.0
2023-05-05 15:00:00,429.09,430.58,429.05,430.5,31782.0,421.9421,423.4073,421.9028,423.3286,31782.0
2023-05-05 15:10:00,430.5,430.56,429.64,429.82,43744.0,423.3286,423.3876,422.483,422.66,43744.0
2023-05-05 15:20:00,429.73,430.03,429.3,429.87,46015.0,422.5715,422.8665,422.1486,422.7091,46015.0
2023-05-05 15:30:00,429.89,430.04,428.76,429.0,38542.0,422.7288,422.8763,421.6176,421.8536,38542.0
2023-05-05 15:40:00,429.02,429.41,428.71,429.36,40426.0,421.8733,422.2568,421.5685,422.2076,40426.0
2023-05-05 15:50:00,429.21,429.21,427.35,427.82,170328.0,422.0601,422.0601,420.2311,420.6933,170328.0
2023-05-08 09:30:00,426.2,427.32,423.0,427.04,131825.0,419.1003,420.2016,415.9536,419.9263,131825.0
2023-05-08 09:40:00,427.29,429.26,426.94,427.02,60663.0,420.1721,422.1093,419.8279,419.9066,60663.0
2023-05-08 09:50:00,427.11,430.35,427.09,430.08,41791.0,419.9951,423.1811,419.9754,422.9156,41791.0
2023-05-08 10:00:00,430.14,430.76,429.34,430.76,36103.0,422.9746,423.5843,422.188,423.5843,36103.0
2023-05-08 10:10:00,430.92,431.66,430.4,431.38,41368.0,423.7416,424.4693,423.2303,424.194,41368.0
2023-05-08 10:20:00,431.38,433.6,431.2,433.1,58690.0,424.194,426.377,424.017,425.8853,58690.0
2023-05-08 10:30:00,433.1,433.63,432.82,432.92,32002.0,425.8853,426.4065,425.61,425.7083,32002.0
2023-05-08 10:40:00,432.85,435.0,432.8,434.47,67351.0,425.6395,427.7537,425.5903,427.2325,67351.0
2023-05-08 10:50:00,434.59,434.82,432.57,432.83,49079.0,427.3505,427.5767,425.3642,425.6198,49079.0
2023-05-08 11:00:00,432.9,434.71,432.84,434.47,28978.0,425.6887,427.4685,425.6297,427.2325,28978.0
2023-05-08 11:10:00,434.47,434.68,433.71,434.25,30678.0,427.2325,427.439,426.4852,427.0162,30678.0
2023-05-08 11:20:00,434.3,434.4,433.5,433.83,25500.0,427.0653,427.1637,426.2787,426.6032,25500.0
2023-05-08 11:30:00,433.73,433.73,432.2,432.27,35190.0,426.5048,426.5048,425.0003,425.0692,35190.0
2023-05-08 11:40:00,432.25,432.75,432.07,432.19,23407.0,425.0495,425.5412,424.8725,424.9905,23407.0
2023-05-08 11:50:00,432.27,432.46,431.82,431.99,21469.0,425.0692,425.256,424.6267,424.7938,21469.0
2023-05-08 12:00:00,431.99,432.56,431.67,431.92,21400.0,424.7938,425.3543,424.4792,424.725,21400.0
2023-05-08 12:10:00,432.01,432.23,431.36,431.96,18112.0,424.8135,425.0298,424.1743,424.7643,18112.0
2023-05-08 12:20:00,432.07,432.31,431.86,431.94,10261.0,424.8725,425.1085,424.666,424.7447,10261.0
2023-05-08 12:30:00,431.9,432.26,431.8,432.03,12221.0,424.7053,425.0593,424.607,424.8332,12221.0
2023-05-08 12:40:00,432.03,432.15,431.58,431.86,12418.0,424.8332,424.9512,424.3907,424.666,12418.0
2023-05-08 12:50:00,431.82,431.94,431.6,431.76,10458.0,424.6267,424.7447,424.4103,424.5677,10458.0
2023-05-08 13:00:00,431.77,431.9,431.53,431.78,7398.0,424.5775,424.7053,424.3415,424.5873,7398.0
2023-05-08 13:10:00,431.91,432.11,431.7,432.02,12134.0,424.7152,424.9118,424.5087,424.8233,12134.0
2023-05-08 13:20:00,432.04,432.13,431.63,431.83,15441.0,424.843,424.9315,424.4398,424.6365,15441.0
2023-05-08 13:30:00,431.86,432.06,431.7,432.03,15442.0,424.666,424.8627,424.5087,424.8332,15442.0
2023-05-08 13:40:00,431.96,432.66,431.96,432.58,13327.0,424.7643,425.4527,424.7643,425.374,13327.0
2023-05-08 13:50:00,432.51,432.66,432.12,432.17,14744.0,425.3052,425.4527,424.9217,424.9708,14744.0
2023-05-08 14:00:00,432.22,432.53,431.11,431.58,30119.0,425.02,425.3248,423.9285,424.3907,30119.0
2023-05-08 14:10:00,431.57,431.62,430.88,431.0,15397.0,424.3808,424.43,423.7023,423.8203,15397.0
2023-05-08 14:20:00,431.04,431.5,430.97,431.23,38883.0,423.8596,424.312,423.7908,424.0465,38883.0
2023-05-08 14:30:00,431.19,431.49,431.05,431.46,18292.0,424.0071,424.3021,423.8695,424.2726,18292.0
2023-05-08 14:40:00,431.47,431.96,431.43,431.96,9876.0,424.2825,424.7643,424.2431,424.7643,9876.0
2023-05-08 14:50:00,431.96,432.34,431.9,432.14,19953.0,424.7643,425.138,424.7053,424.9413,19953.0
2023-05-08 15:00:00,432.18,432.2,431.94,432.2,15142.0,424.9807,425.0003,424.7447,425.0003,15142.0
2023-05-08 15:10:00,432.3,432.53,431.94,432.36,19344.0,425.0987,425.3248,424.7447,425.1577,19344.0
2023-05-08 15:20:00,432.46,432.7,432.28,432.56,27294.0,425.256,425.492,425.079,425.3543,27294.0
2023-05-08 15:30:00,432.54,432.87,432.17,432.48,28068.0,425.3347,425.6592,424.9708,425.2757,28068.0
2023-05-08 15:40:00,432.58,432.64,432.28,432.38,29980.0,425.374,425.433,425.079,425.1773,29980.0
2023-05-08 15:50:00,432.43,432.73,432.01,432.73,117265.0,425.2265,425.5215,424.8135,425.5215,117265.0
2023-05-09 09:30:00,431.77,432.5,428.04,429.94,125399.0,424.5775,425.2953,420.9096,422.778,125399.0
2023-05-09 09:40:00,429.74,433.47,429.43,433.16,65806.0,422.5813,426.2492,422.2765,425.9443,65806.0
2023-05-09 09:50:00,433.5,435.6,433.34,434.04,77807.0,426.2787,428.3437,426.1213,426.8097,77807.0
2023-05-09 10:00:00,434.17,435.17,433.05,433.17,241170.0,426.9375,427.9208,425.8362,425.9542,241170.0
2023-05-09 10:10:00,433.16,433.46,431.47,431.58,54993.0,425.9443,426.2393,424.2825,424.3907,54993.0
2023-05-09 10:20:00,431.5,431.96,430.64,431.88,76853.0,424.312,424.7643,423.4663,424.6857,76853.0
2023-05-09 10:30:00,431.89,431.95,430.3,430.94,40910.0,424.6955,424.7545,423.132,423.7613,40910.0
2023-05-09 10:40:00,430.94,431.95,430.77,431.49,26978.0,423.7613,424.7545,423.5941,424.3021,26978.0
2023-05-09 10:50:00,431.52,431.65,430.76,430.77,36364.0,424.3316,424.4595,423.5843,423.5941,36364.0
2023-05-09 11:00:00,430.8,431.58,430.78,431.34,23752.0,423.6236,424.3907,423.604,424.1546,23752.0
2023-05-09 11:10:00,431.39,431.46,430.7,430.7,32416.0,424.2038,424.2726,423.5253,423.5253,32416.0
2023-05-09 11:20:00,430.68,431.02,430.45,431.02,18999.0,423.5056,423.84,423.2795,423.84,18999.0
2023-05-09 11:30:00,431.03,431.36,430.9,430.91,21172.0,423.8498,424.1743,423.722,423.7318,21172.0
2023-05-09 11:40:00,430.99,431.29,430.34,430.41,19468.0,423.8105,424.1055,423.1713,423.2401,19468.0
2023-05-09 11:50:00,430.37,430.74,430.27,430.46,28102.0,423.2008,423.5646,423.1025,423.2893,28102.0
2023-05-09 12:00:00,430.53,430.61,430.06,430.18,9498.0,423.3581,423.4368,422.896,423.014,9498.0
2023-05-09 12:10:00,430.11,430.25,429.55,430.02,54881.0,422.9451,423.0828,422.3945,422.8566,54881.0
2023-05-09 12:20:00,430.07,430.07,429.19,429.34,17851.0,422.9058,422.9058,422.0405,422.188,17851.0
2023-05-09 12:30:00,429.24,429.61,429.04,429.2,35396.0,422.0896,422.4535,421.893,422.0503,35396.0
2023-05-09 12:40:00,429.19,429.94,429.06,429.93,23988.0,422.0405,422.778,421.9126,422.7681,23988.0
2023-05-09 12:50:00,429.99,430.05,429.52,429.52,23596.0,422.8271,422.8861,422.365,422.365,23596.0
2023-05-09 13:00:00,429.64,429.74,429.46,429.57,12943.0,422.483,422.5813,422.306,422.4141,12943.0
2023-05-09 13:10:00,429.53,429.75,429.36,429.55,18726.0,422.3748,422.5911,422.2076,422.3945,18726.0
2023-05-09 13:20:00,429.47,429.59,429.17,429.28,11450.0,422.3158,422.4338,422.0208,422.129,11450.0
2023-05-09 13:30:00,429.4,429.57,429.02,429.3,15364.0,422.247,422.4141,421.8733,422.1486,15364.0
2023-05-09 13:40:00,429.32,429.66,429.16,429.42,18935.0,422.1683,422.5026,422.011,422.2666,18935.0
2023-05-09 13:50:00,429.33,429.34,429.0,429.09,13380.0,422.1781,422.188,421.8536,421.9421,13380.0
2023-05-09 14:00:00,429.09,429.28,428.86,428.95,20836.0,421.9421,422.129,421.716,421.8045,20836.0
2023-05-09 14:10:00,428.95,429.5,428.95,429.5,18965.0,421.8045,422.3453,421.8045,422.3453,18965.0
2023-05-09 14:20:00,429.64,430.48,429.58,430.41,11114.0,422.483,423.309,422.424,423.2401,11114.0
2023-05-09 14:30:00,430.37,430.5,429.73,429.74,9863.0,423.2008,423.3286,422.5715,422.5813,9863.0
2023-05-09 14:40:00,429.74,429.74,429.04,429.25,9888.0,422.5813,422.5813,421.893,422.0995,9888.0
2023-05-09 14:50:00,429.31,429.72,428.77,428.89,12137.0,422.1585,422.5616,421.6275,421.7455,12137.0
2023-05-09 15:00:00,428.9,429.34,428.73,429.28,18181.0,421.7553,422.188,421.5881,422.129,18181.0
2023-05-09 15:10:00,429.43,430.43,429.43,429.94,15403.0,422.2765,423.2598,422.2765,422.778,15403.0
2023-05-09 15:20:00,430.01,430.01,429.21,429.44,9485.0,422.8468,422.8468,422.0601,422.2863,9485.0
2023-05-09 15:30:00,429.64,429.81,429.3,429.52,29965.0,422.483,422.6501,422.1486,422.365,29965.0
2023-05-09 15:40:00,429.52,430.17,429.33,429.52,33330.0,422.365,423.0041,422.1781,422.365,33330.0
2023-05-09 15:50:00,429.49,429.49,428.05,428.37,149331.0,422.3355,422.3355,420.9195,421.2341,149331.0
2023-05-10 09:30:00,426.06,430.67,426.06,428.87,93190.0,418.9626,423.4958,418.9626,421.7258,93190.0
2023-05-10 09:40:00,428.76,428.8,426.6,427.97,32332.0,421.6176,421.657,419.4936,420.8408,32332.0
2023-05-10 09:50:00,427.97,431.86,427.89,431.48,28317.0,420.8408,424.666,420.7621,424.2923,28317.0
2023-05-10 10:00:00,431.47,433.66,431.03,432.61,48753.0,424.2825,426.436,423.8498,425.4035,48753.0
2023-05-10 10:10:00,432.54,433.24,432.21,432.49,31398.0,425.3347,426.023,425.0102,425.2855,31398.0
2023-05-10 10:20:00,432.44,433.33,431.82,432.0,102195.0,425.2363,426.1115,424.6267,424.8037,102195.0
2023-05-10 10:30:00,431.83,432.37,430.88,431.11,29389.0,424.6365,425.1675,423.7023,423.9285,29389.0
2023-05-10 10:40:00,430.89,430.99,429.9,430.02,18801.0,423.7121,423.8105,422.7386,422.8566,18801.0
2023-05-10 10:50:00,430.19,430.81,429.8,430.26,69128.0,423.0238,423.6335,422.6403,423.0926,69128.0
2023-05-10 11:00:00,430.43,430.87,430.28,430.79,14641.0,423.2598,423.6925,423.1123,423.6138,14641.0
2023-05-10 11:10:00,430.83,432.28,430.82,432.08,21928.0,423.6531,425.079,423.6433,424.8823,21928.0
2023-05-10 11:20:00,431.97,432.89,431.97,432.89,16818.0,424.7742,425.6788,424.7742,425.6788,16818.0
2023-05-10 11:30:00,432.82,433.86,432.65,433.37,26937.0,425.61,426.6327,425.4428,426.1508,26937.0
2023-05-10 11:40:00,433.47,433.58,432.3,432.32,18372.0,426.2492,426.3573,425.0987,425.1183,18372.0
2023-05-10 11:50:00,432.21,432.72,432.21,432.4,17311.0,425.0102,425.5117,425.0102,425.197,17311.0
2023-05-10 12:00:00,432.44,432.8,432.21,432.8,16517.0,425.2363,425.5903,425.0102,425.5903,16517.0
2023-05-10 12:10:00,432.9,433.39,432.89,433.05,20642.0,425.6887,426.1705,425.6788,425.8362,20642.0
2023-05-10 12:20:00,433.11,433.5,432.97,433.16,10850.0,425.8952,426.2787,425.7575,425.9443,10850.0
2023-05-10 12:30:00,433.28,433.89,433.02,433.87,16072.0,426.0623,426.6622,425.8067,426.6425,16072.0
2023-05-10 12:40:00,433.99,434.72,433.92,434.64,31164.0,426.7605,427.4783,426.6917,427.3997,31164.0
2023-05-10 12:50:00,434.58,434.63,434.32,434.38,24205.0,427.3407,427.3898,427.085,427.144,24205.0
2023-05-10 13:00:00,434.34,434.84,434.06,434.47,32139.0,427.1047,427.5963,426.8293,427.2325,32139.0
2023-05-10 13:10:00,434.42,435.16,434.37,434.99,27404.0,427.1833,427.911,427.1342,427.7438,27404.0
2023-05-10 13:20:00,434.93,435.26,434.08,434.25,40958.0,427.6848,428.0093,426.849,427.0162,40958.0
2023-05-10 13:30:00,434.17,434.74,434.17,434.35,29426.0,426.9375,427.498,426.9375,427.1145,29426.0
2023-05-10 13:40:00,434.32,434.74,434.19,434.43,18436.0,427.085,427.498,426.9572,427.1932,18436.0
2023-05-10 13:50:00,434.44,435.52,434.19,435.37,26675.0,427.203,428.265,426.9572,428.1175,26675.0
2023-05-10 14:00:00,435.31,436.24,435.23,435.9,36258.0,428.0585,428.973,427.9798,428.6387,36258.0
2023-05-10 14:10:00,435.87,436.14,435.77,435.99,24070.0,428.6092,428.8747,428.5109,428.7272,24070.0
2023-05-10 14:20:00,435.93,436.34,435.85,436.29,26157.0,428.6682,429.0714,428.5895,429.0222,26157.0
2023-05-10 14:30:00,436.33,436.8,436.18,436.69,25257.0,429.0615,429.5237,428.914,429.4155,25257.0
2023-05-10 14:40:00,436.75,437.34,436.5,437.26,39443.0,429.4745,430.0547,429.2287,429.976,39443.0
2023-05-10 14:50:00,437.33,437.46,436.67,437.07,29591.0,430.0449,430.1727,429.3959,429.7892,29591.0
2023-05-10 15:00:00,437.06,437.23,436.49,437.05,20695.0,429.7794,429.9465,429.2189,429.7695,20695.0
2023-05-10 15:10:00,437.02,437.71,436.74,437.63,38000.0,429.74,430.4185,429.4647,430.3399,38000.0
2023-05-10 15:20:00,437.75,438.39,437.41,437.9,45575.0,430.4579,431.0872,430.1235,430.6054,45575.0
2023-05-10 15:30:00,437.88,438.28,437.48,437.62,44625.0,430.5857,430.979,430.1924,430.33,44625.0
2023-05-10 15:40:00,437.67,437.89,437.19,437.19,45919.0,430.3792,430.5955,429.9072,429.9072,45919.0
2023-05-10 15:50:00,437.12,437.12,435.45,436.18,156081.0,429.8384,429.8384,428.1962,428.914,156081.0
2023-05-11 09:30:00,436.7,436.85,432.68,433.51,110263.0,429.4254,429.5729,425.4723,426.2885,110263.0
2023-05-11 09:40:00,433.34,433.34,431.22,431.74,71360.0,426.1213,426.1213,424.0366,424.548,71360.0
2023-05-11 09:50:00,431.61,432.8,431.11,432.09,58462.0,424.4202,425.5903,423.9285,424.8922,58462.0
2023-05-11 10:00:00,431.92,433.2,431.87,432.29,67235.0,424.725,425.9837,424.6758,425.0888,67235.0
2023-05-11 10:10:00,432.24,434.64,432.21,433.95,43255.0,425.0397,427.3997,425.0102,426.7212,43255.0
2023-05-11 10:20:00,433.91,434.02,433.21,433.22,52094.0,426.6818,426.79,425.9935,426.0033,52094.0
2023-05-11 10:30:00,433.2,434.53,433.2,433.48,51124.0,425.9837,427.2915,425.9837,426.259,51124.0
2023-05-11 10:40:00,433.5,433.83,432.85,433.17,31103.0,426.2787,426.6032,425.6395,425.9542,31103.0
2023-05-11 10:50:00,433.35,433.73,432.47,433.58,40941.0,426.1312,426.5048,425.2658,426.3573,40941.0
2023-05-11 11:00:00,433.74,434.88,433.6,434.12,52227.0,426.5147,427.6357,426.377,426.8883,52227.0
2023-05-11 11:10:00,434.11,435.02,434.09,434.94,28386.0,426.8785,427.7733,426.8588,427.6947,28386.0
2023-05-11 11:20:00,434.91,434.94,433.47,434.21,43975.0,427.6652,427.6947,426.2492,426.9768,43975.0
2023-05-11 11:30:00,434.36,434.7,433.96,434.31,26970.0,427.1243,427.4587,426.731,427.0752,26970.0
2023-05-11 11:40:00,434.37,435.25,434.36,434.88,28039.0,427.1342,427.9995,427.1243,427.6357,28039.0
2023-05-11 11:50:00,434.93,435.09,434.23,434.34,32229.0,427.6848,427.8422,426.9965,427.1047,32229.0
2023-05-11 12:00:00,434.25,434.32,433.47,433.85,20931.0,427.0162,427.085,426.2492,426.6228,20931.0
2023-05-11 12:10:00,433.96,434.1,433.45,434.03,16881.0,426.731,426.8687,426.2295,426.7998,16881.0
2023-05-11 12:20:00,434.04,434.41,433.73,433.73,16968.0,426.8097,427.1735,426.5048,426.5048,16968.0
2023-05-11 12:30:00,433.76,434.19,433.69,434.17,10828.0,426.5343,426.9572,426.4655,426.9375,10828.0
2023-05-11 12:40:00,434.24,434.38,433.97,434.14,10610.0,427.0063,427.144,426.7408,426.908,10610.0
2023-05-11 12:50:00,434.29,434.98,434.28,434.61,15242.0,427.0555,427.734,427.0457,427.3702,15242.0
2023-05-11 13:00:00,434.48,434.84,434.24,434.67,35643.0,427.2423,427.5963,427.0063,427.4292,35643.0
2023-05-11 13:10:00,434.65,434.65,433.65,433.9,21978.0,427.4095,427.4095,426.4262,426.672,21978.0
2023-05-11 13:20:00,433.83,433.93,433.31,433.93,21463.0,426.6032,426.7015,426.0918,426.7015,21463.0
2023-05-11 13:30:00,433.89,434.41,433.77,433.96,18647.0,426.6622,427.1735,426.5442,426.731,18647.0
2023-05-11 13:40:00,433.96,433.97,433.39,433.66,24502.0,426.731,426.7408,426.1705,426.436,24502.0
2023-05-11 13:50:00,433.58,435.12,433.51,434.9,47754.0,426.3573,427.8717,426.2885,427.6553,47754.0
2023-05-11 14:00:00,435.02,436.1,434.69,435.79,35164.0,427.7733,428.8354,427.4488,428.5305,35164.0
2023-05-11 14:10:00,435.59,436.3,435.18,435.32,44587.0,428.3339,429.032,427.9307,428.0683,44587.0
2023-05-11 14:20:00,435.31,435.41,434.92,435.01,21488.0,428.0585,428.1568,427.675,427.7635,21488.0
2023-05-11 14:30:00,435.0,435.14,434.55,434.97,13552.0,427.7537,427.8913,427.3112,427.7242,13552.0
2023-05-11 14:40:00,434.86,435.45,434.79,435.38,14168.0,427.616,428.1962,427.5472,428.1273,14168.0
2023-05-11 14:50:00,435.4,435.44,434.86,435.0,25909.0,428.147,428.1863,427.616,427.7537,25909.0
2023-05-11 15:00:00,435.04,435.18,434.73,435.18,21339.0,427.793,427.9307,427.4882,427.9307,21339.0
2023-05-11 15:10:00,435.17,435.41,434.67,434.84,19960.0,427.9208,428.1568,427.4292,427.5963,19960.0
2023-05-11 15:20:00,434.77,435.11,434.68,435.11,15325.0,427.5275,427.8618,427.439,427.8618,15325.0
2023-05-11 15:30:00,435.1,435.5,434.81,435.26,20035.0,427.852,428.2454,427.5668,428.0093,20035.0
2023-05-11 15:40:00,435.24,435.65,435.11,435.37,27273.0,427.9897,428.3929,427.8618,428.1175,27273.0
2023-05-11 15:50:00,435.44,435.81,434.96,435.39,103496.0,428.1863,428.5502,427.7143,428.1372,103496.0
2023-05-12 09:30:00,440.16,441.6,437.46,440.76,205885.0,433.9536,435.3733,431.2916,434.5451,205885.0
2023-05-12 09:40:00,440.7,445.54,440.59,444.68,191777.0,434.4859,439.2577,434.3775,438.4098,191777.0
2023-05-12 09:50:00,444.54,444.98,442.21,442.7,111099.0,438.2718,438.7056,435.9746,436.4577,111099.0
2023-05-12 10:00:00,442.73,443.24,441.52,442.24,57576.0,436.4873,436.9901,435.2944,436.0042,57576.0
2023-05-12 10:10:00,442.35,442.62,441.13,441.61,51049.0,436.1127,436.3789,434.9099,435.3831,51049.0
2023-05-12 10:20:00,441.73,442.12,440.83,441.83,41938.0,435.5014,435.8859,434.6141,435.6,41938.0
2023-05-12 10:30:00,441.61,442.2,439.0,439.9,66806.0,435.3831,435.9648,432.8099,433.6972,66806.0
2023-05-12 10:40:00,439.81,440.24,439.11,439.76,166359.0,433.6085,434.0324,432.9184,433.5592,166359.0
2023-05-12 10:50:00,439.78,439.85,438.58,438.77,54099.0,433.5789,433.6479,432.3958,432.5832,54099.0
2023-05-12 11:00:00,438.78,438.93,437.77,438.0,41633.0,432.593,432.7409,431.5973,431.824,41633.0
2023-05-12 11:10:00,438.06,438.07,436.62,436.99,34246.0,431.8832,431.893,430.4635,430.8283,34246.0
2023-05-12 11:20:00,436.99,437.43,436.25,436.82,33298.0,430.8283,431.262,430.0987,430.6607,33298.0
2023-05-12 11:30:00,436.71,437.21,436.59,436.64,29357.0,430.5522,431.0452,430.4339,430.4832,29357.0
2023-05-12 11:40:00,436.67,436.67,435.58,435.69,39973.0,430.5128,430.5128,429.4381,429.5466,39973.0
2023-05-12 11:50:00,435.71,436.54,435.1,436.54,36048.0,429.5663,430.3846,428.9649,430.3846,36048.0
2023-05-12 12:00:00,436.64,437.42,436.59,436.75,23546.0,430.4832,431.2522,430.4339,430.5916,23546.0
2023-05-12 12:10:00,436.85,437.07,435.92,436.33,36531.0,430.6902,430.9071,429.7733,430.1776,36531.0
2023-05-12 12:20:00,436.34,436.34,435.7,435.93,25612.0,430.1874,430.1874,429.5564,429.7832,25612.0
2023-05-12 12:30:00,435.95,436.08,435.69,435.91,30414.0,429.8029,429.9311,429.5466,429.7635,30414.0
2023-05-12 12:40:00,435.87,435.94,435.57,435.66,24363.0,429.724,429.7931,429.4283,429.517,24363.0
2023-05-12 12:50:00,435.66,435.66,435.22,435.49,37344.0,429.517,429.517,429.0832,429.3494,37344.0
2023-05-12 13:00:00,435.45,435.6,434.76,435.1,46344.0,429.31,429.4579,428.6297,428.9649,46344.0
2023-05-12 13:10:00,435.1,435.24,434.83,434.83,26534.0,428.9649,429.1029,428.6987,428.6987,26534.0
2023-05-12 13:20:00,434.89,435.87,434.79,435.73,20071.0,428.7579,429.724,428.6593,429.586,20071.0
2023-05-12 13:30:00,435.65,435.65,434.95,435.15,15245.0,429.5071,429.5071,428.817,429.0142,15245.0
2023-05-12 13:40:00,435.08,435.56,434.74,434.81,16193.0,428.9452,429.4184,428.61,428.679,16193.0
2023-05-12 13:50:00,434.83,435.45,434.7,434.96,21216.0,428.6987,429.31,428.5705,428.8269,21216.0
2023-05-12 14:00:00,434.92,435.29,434.68,434.92,33816.0,428.7874,429.1522,428.5508,428.7874,33816.0
2023-05-12 14:10:00,434.99,435.08,434.53,434.94,32169.0,428.8565,428.9452,428.4029,428.8072,32169.0
2023-05-12 14:20:00,434.98,435.4,434.84,435.09,37023.0,428.8466,429.2607,428.7086,428.955,37023.0
2023-05-12 14:30:00,435.09,435.21,434.6,434.82,35830.0,428.955,429.0734,428.472,428.6889,35830.0
2023-05-12 14:40:00,434.8,435.09,434.55,434.86,17131.0,428.6691,428.955,428.4227,428.7283,17131.0
2023-05-12 14:50:00,434.85,435.21,434.72,434.96,21630.0,428.7184,429.0734,428.5903,428.8269,21630.0
2023-05-12 15:00:00,434.96,435.14,434.63,434.96,27183.0,428.8269,429.0043,428.5015,428.8269,27183.0
2023-05-12 15:10:00,434.94,435.16,434.68,435.16,16201.0,428.8072,429.0241,428.5508,429.0241,16201.0
2023-05-12 15:20:00,435.22,435.54,434.76,435.05,30707.0,429.0832,429.3987,428.6297,428.9156,30707.0
2023-05-12 15:30:00,435.05,435.68,434.95,435.17,153808.0,428.9156,429.5367,428.817,429.0339,153808.0
2023-05-12 15:40:00,435.18,435.21,434.82,434.99,60939.0,429.0438,429.0734,428.6889,428.8565,60939.0
2023-05-12 15:50:00,435.04,435.47,434.42,434.43,266724.0,428.9057,429.3297,428.2945,428.3044,266724.0
2023-05-15 09:30:00,435.37,436.0,432.67,433.0,93527.0,429.2311,429.8522,426.5692,426.8945,93527.0
2023-05-15 09:40:00,432.91,433.71,431.05,433.13,47468.0,426.8058,427.5945,424.972,427.0227,47468.0
2023-05-15 09:50:00,433.08,433.88,432.09,433.72,34861.0,426.9734,427.7621,425.9973,427.6044,34861.0
2023-05-15 10:00:00,433.9,435.1,433.9,434.48,42021.0,427.7818,428.9649,427.7818,428.3536,42021.0
2023-05-15 10:10:00,434.3,434.37,432.47,433.29,49609.0,428.1762,428.2452,426.372,427.1804,49609.0
2023-05-15 10:20:00,433.01,434.62,432.85,434.38,186149.0,426.9044,428.4917,426.7466,428.2551,186149.0
2023-05-15 10:30:00,434.55,434.55,432.55,432.56,26024.0,428.4227,428.4227,426.4509,426.4607,26024.0
2023-05-15 10:40:00,432.55,433.48,432.38,433.33,16679.0,426.4509,427.3677,426.2833,427.2199,16679.0
2023-05-15 10:50:00,433.16,433.18,432.69,433.0,13210.0,427.0523,427.072,426.5889,426.8945,13210.0
2023-05-15 11:00:00,432.96,433.16,432.14,432.16,10324.0,426.8551,427.0523,426.0466,426.0664,10324.0
2023-05-15 11:10:00,432.1,432.4,431.86,432.07,16354.0,426.0072,426.303,425.7706,425.9776,16354.0
2023-05-15 11:20:00,432.03,432.03,431.13,431.21,22249.0,425.9382,425.9382,425.0509,425.1298,22249.0
2023-05-15 11:30:00,431.17,431.35,430.67,431.24,30983.0,425.0903,425.2678,424.5974,425.1593,30983.0
2023-05-15 11:40:00,431.18,431.66,430.71,431.39,29875.0,425.1002,425.5734,424.6368,425.3072,29875.0
2023-05-15 11:50:00,431.36,431.46,430.81,430.91,17584.0,425.2776,425.3762,424.7354,424.834,17584.0
2023-05-15 12:00:00,430.88,431.48,430.88,431.39,23085.0,424.8044,425.3959,424.8044,425.3072,23085.0
2023-05-15 12:10:00,431.39,432.36,431.38,432.01,14191.0,425.3072,426.2635,425.2974,425.9185,14191.0
2023-05-15 12:20:00,432.08,433.0,431.95,432.86,35721.0,425.9875,426.8945,425.8593,426.7565,35721.0
2023-05-15 12:30:00,432.94,433.13,432.67,432.71,7568.0,426.8354,427.0227,426.5692,426.6086,7568.0
2023-05-15 12:40:00,432.91,432.91,432.43,432.48,19875.0,426.8058,426.8058,426.3326,426.3818,19875.0
2023-05-15 12:50:00,432.62,432.62,431.55,432.03,12340.0,426.5199,426.5199,425.465,425.9382,12340.0
2023-05-15 13:00:00,432.11,432.2,431.66,431.88,12489.0,426.0171,426.1058,425.5734,425.7903,12489.0
2023-05-15 13:10:00,431.91,432.84,431.91,432.59,12372.0,425.8199,426.7368,425.8199,426.4903,12372.0
2023-05-15 13:20:00,432.65,432.68,431.77,431.77,22270.0,426.5494,426.579,425.6819,425.6819,22270.0
2023-05-15 13:30:00,431.93,432.18,431.81,432.05,17847.0,425.8396,426.0861,425.7213,425.9579,17847.0
2023-05-15 13:40:00,432.08,432.5,432.03,432.26,18470.0,425.9875,426.4016,425.9382,426.1649,18470.0
2023-05-15 13:50:00,432.22,432.92,432.15,432.67,12891.0,426.1255,426.8156,426.0565,426.5692,12891.0
2023-05-15 14:00:00,432.76,433.34,432.71,433.23,20529.0,426.6579,427.2297,426.6086,427.1213,20529.0
2023-05-15 14:10:00,433.23,433.84,433.21,433.72,23401.0,427.1213,427.7227,427.1016,427.6044,23401.0
2023-05-15 14:20:00,433.81,434.17,433.72,433.88,22441.0,427.6931,428.048,427.6044,427.7621,22441.0
2023-05-15 14:30:00,433.92,434.33,433.81,434.29,14376.0,427.8015,428.2058,427.6931,428.1663,14376.0
2023-05-15 14:40:00,434.31,434.55,434.3,434.44,20834.0,428.186,428.4227,428.1762,428.3142,20834.0
2023-05-15 14:50:00,434.4,434.85,434.29,434.83,29997.0,428.2748,428.7184,428.1663,428.6987,29997.0
2023-05-15 15:00:00,434.88,434.94,434.49,434.65,36122.0,428.748,428.8072,428.3635,428.5212,36122.0
2023-05-15 15:10:00,434.65,434.75,434.4,434.45,19536.0,428.5212,428.6198,428.2748,428.3241,19536.0
2023-05-15 15:20:00,434.43,434.63,434.39,434.58,15738.0,428.3044,428.5015,428.2649,428.4522,15738.0
2023-05-15 15:30:00,434.52,434.77,434.29,434.5,24642.0,428.3931,428.6396,428.1663,428.3734,24642.0
2023-05-15 15:40:00,434.53,434.62,434.05,434.06,29381.0,428.4029,428.4917,427.9297,427.9396,29381.0
2023-05-15 15:50:00,434.09,434.6,433.74,434.6,86937.0,427.9691,428.472,427.6241,428.472,86937.0
2023-05-16 09:30:00,434.2,434.2,430.66,433.08,92238.0,428.0776,428.0776,424.5875,426.9734,92238.0
2023-05-16 09:40:00,433.08,434.51,432.23,434.0,74443.0,426.9734,428.3832,426.1354,427.8804,74443.0
2023-05-16 09:50:00,433.91,434.3,432.65,434.24,46367.0,427.7917,428.1762,426.5494,428.117,46367.0
2023-05-16 10:00:00,433.94,436.23,433.6,435.01,65511.0,427.8213,430.079,427.4861,428.8762,65511.0
2023-05-16 10:10:00,435.02,435.88,434.16,435.75,37418.0,428.886,429.7339,428.0382,429.6057,37418.0
2023-05-16 10:20:00,435.84,436.48,435.33,436.33,35637.0,429.6945,430.3254,429.1917,430.1776,35637.0
2023-05-16 10:30:00,436.43,436.93,435.72,435.74,35132.0,430.2761,430.7691,429.5762,429.5959,35132.0
2023-05-16 10:40:00,435.85,435.95,435.35,435.88,28093.0,429.7043,429.8029,429.2114,429.7339,28093.0
2023-05-16 10:50:00,435.87,436.2,434.95,434.95,24934.0,429.724,430.0494,428.817,428.817,24934.0
2023-05-16 11:00:00,434.92,434.92,434.07,434.24,29414.0,428.7874,428.7874,427.9494,428.117,29414.0
2023-05-16 11:10:00,434.27,434.51,433.67,434.49,20555.0,428.1466,428.3832,427.5551,428.3635,20555.0
2023-05-16 11:20:00,434.57,434.94,434.41,434.57,15814.0,428.4424,428.8072,428.2846,428.4424,15814.0
2023-05-16 11:30:00,434.65,434.92,434.38,434.5,12486.0,428.5212,428.7874,428.2551,428.3734,12486.0
2023-05-16 11:40:00,434.49,435.19,434.43,434.44,20525.0,428.3635,429.0536,428.3044,428.3142,20525.0
2023-05-16 11:50:00,434.49,435.09,434.44,435.02,13195.0,428.3635,428.955,428.3142,428.886,13195.0
2023-05-16 12:00:00,435.08,435.92,435.08,435.89,18813.0,428.9452,429.7733,428.9452,429.7438,18813.0
2023-05-16 12:10:00,435.85,436.5,435.82,436.5,21153.0,429.7043,430.3452,429.6748,430.3452,21153.0
2023-05-16 12:20:00,436.51,436.91,436.3,436.91,18882.0,430.355,430.7494,430.148,430.7494,18882.0
2023-05-16 12:30:00,437.0,437.28,436.56,436.7,14622.0,430.8381,431.1142,430.4043,430.5423,14622.0
2023-05-16 12:40:00,436.77,437.03,436.48,436.65,14783.0,430.6114,430.8677,430.3254,430.493,14783.0
2023-05-16 12:50:00,436.61,436.95,436.43,436.67,14996.0,430.4536,430.7888,430.2761,430.5128,14996.0
2023-05-16 13:00:00,436.76,437.44,436.53,437.02,16614.0,430.6015,431.2719,430.3747,430.8578,16614.0
2023-05-16 13:10:00,437.15,437.5,437.06,437.17,15978.0,430.986,431.3311,430.8973,431.0057,15978.0
2023-05-16 13:20:00,437.2,437.29,436.44,436.52,20273.0,431.0353,431.124,430.286,430.3649,20273.0
2023-05-16 13:30:00,436.52,437.21,436.52,436.78,13277.0,430.3649,431.0452,430.3649,430.6212,13277.0
2023-05-16 13:40:00,436.75,436.95,436.47,436.81,11081.0,430.5916,430.7888,430.3156,430.6508,11081.0
2023-05-16 13:50:00,436.76,437.2,436.68,437.16,12768.0,430.6015,431.0353,430.5226,430.9959,12768.0
2023-05-16 14:00:00,437.12,437.17,436.61,437.03,11520.0,430.9564,431.0057,430.4536,430.8677,11520.0
2023-05-16 14:10:00,437.01,437.15,436.41,436.75,21189.0,430.848,430.986,430.2564,430.5916,21189.0
2023-05-16 14:20:00,436.79,436.97,436.6,436.94,15949.0,430.6311,430.8085,430.4438,430.779,15949.0
2023-05-16 14:30:00,436.91,437.48,436.75,437.48,13243.0,430.7494,431.3113,430.5916,431.3113,13243.0
2023-05-16 14:40:00,437.48,437.78,437.26,437.56,21597.0,431.3113,431.6071,431.0944,431.3902,21597.0
2023-05-16 14:50:00,437.61,438.1,437.51,438.1,15122.0,431.4395,431.9226,431.3409,431.9226,15122.0
2023-05-16 15:00:00,438.1,438.2,437.82,437.93,24476.0,431.9226,432.0212,431.6466,431.755,24476.0
2023-05-16 15:10:00,437.92,438.47,437.69,438.36,19483.0,431.7451,432.2874,431.5184,432.1789,19483.0
2023-05-16 15:20:00,438.36,438.36,437.7,437.85,18880.0,432.1789,432.1789,431.5282,431.6761,18880.0
2023-05-16 15:30:00,437.85,438.48,437.34,437.49,36572.0,431.6761,432.2972,431.1733,431.3212,36572.0
2023-05-16 15:40:00,437.43,437.48,436.88,436.96,54003.0,431.262,431.3113,430.7198,430.7987,54003.0
2023-05-16 15:50:00,436.92,436.96,436.22,436.68,124376.0,430.7592,430.7987,430.0691,430.5226,124376.0
2023-05-17 09:30:00,438.8,438.95,433.5,433.5,90366.0,432.6127,432.7606,427.3875,427.3875,90366.0
2023-05-17 09:40:00,433.58,434.03,432.73,433.2,66752.0,427.4663,427.91,426.6283,427.0917,66752.0
2023-05-17 09:50:00,433.25,435.74,432.9,434.96,51770.0,427.141,429.5959,426.7959,428.8269,51770.0
2023-05-17 10:00:00,434.9,435.21,433.32,434.17,26992.0,428.7677,429.0734,427.21,428.048,26992.0
2023-05-17 10:10:00,434.16,434.4,433.63,433.88,40462.0,428.0382,428.2748,427.5156,427.7621,40462.0
2023-05-17 10:20:00,433.95,434.86,433.82,434.62,23139.0,427.8311,428.7283,427.703,428.4917,23139.0
2023-05-17 10:30:00,434.66,434.87,433.67,433.8,34455.0,428.5311,428.7381,427.5551,427.6832,34455.0
2023-05-17 10:40:00,433.83,434.74,432.99,433.17,45660.0,427.7128,428.61,426.8847,427.0621,45660.0
2023-05-17 10:50:00,433.23,434.4,433.09,433.66,41569.0,427.1213,428.2748,426.9832,427.5452,41569.0
2023-05-17 11:00:00,433.49,433.76,433.32,433.61,29710.0,427.3776,427.6438,427.21,427.4959,29710.0
2023-05-17 11:10:00,433.62,434.98,433.48,434.23,27061.0,427.5058,428.8466,427.3677,428.1072,27061.0
2023-05-17 11:20:00,434.37,434.58,433.34,433.93,47069.0,428.2452,428.4522,427.2297,427.8114,47069.0
2023-05-17 11:30:00,434.0,434.32,433.5,434.19,20785.0,427.8804,428.1959,427.3875,428.0677,20785.0
2023-05-17 11:40:00,434.31,435.19,434.31,434.48,16676.0,428.186,429.0536,428.186,428.3536,16676.0
2023-05-17 11:50:00,434.43,435.53,434.3,435.42,23672.0,428.3044,429.3888,428.1762,429.2804,23672.0
2023-05-17 12:00:00,435.42,436.09,435.16,435.96,16136.0,429.2804,429.9409,429.0241,429.8128,16136.0
2023-05-17 12:10:00,435.89,436.5,435.63,436.09,22830.0,429.7438,430.3452,429.4874,429.9409,22830.0
2023-05-17 12:20:00,435.98,436.77,435.75,436.47,15566.0,429.8325,430.6114,429.6057,430.3156,15566.0
2023-05-17 12:30:00,436.36,436.75,436.08,436.75,12498.0,430.2071,430.5916,429.9311,430.5916,12498.0
2023-05-17 12:40:00,436.72,437.14,436.53,436.82,14119.0,430.5621,430.9761,430.3747,430.6607,14119.0
2023-05-17 12:50:00,436.98,436.98,436.28,436.32,15814.0,430.8184,430.8184,430.1283,430.1677,15814.0
2023-05-17 13:00:00,436.3,437.05,436.02,437.04,22075.0,430.148,430.8874,429.8719,430.8775,22075.0
2023-05-17 13:10:00,437.03,437.29,436.5,436.54,13773.0,430.8677,431.124,430.3452,430.3846,13773.0
2023-05-17 13:20:00,436.64,437.26,436.59,436.62,11399.0,430.4832,431.0944,430.4339,430.4635,11399.0
2023-05-17 13:30:00,436.93,437.08,436.62,436.9,9093.0,430.7691,430.917,430.4635,430.7395,9093.0
2023-05-17 13:40:00,436.84,437.4,436.78,437.16,14714.0,430.6804,431.2325,430.6212,430.9959,14714.0
2023-05-17 13:50:00,437.28,437.56,436.95,437.47,21300.0,431.1142,431.3902,430.7888,431.3015,21300.0
2023-05-17 14:00:00,437.45,437.66,436.83,437.02,31150.0,431.2818,431.4888,430.6705,430.8578,31150.0
2023-05-17 14:10:00,437.04,437.08,436.44,436.83,18844.0,430.8775,430.917,430.286,430.6705,18844.0
2023-05-17 14:20:00,436.66,437.01,436.21,436.3,14542.0,430.5029,430.848,430.0593,430.148,14542.0
2023-05-17 14:30:00,436.23,436.86,436.22,436.4,22700.0,430.079,430.7001,430.0691,430.2466,22700.0
2023-05-17 14:40:00,436.45,436.69,436.22,436.64,65240.0,430.2959,430.5325,430.0691,430.4832,65240.0
2023-05-17 14:50:00,436.65,436.75,436.46,436.73,7152.0,430.493,430.5916,430.3057,430.5719,7152.0
2023-05-17 15:00:00,436.84,436.97,436.45,436.49,15645.0,430.6804,430.8085,430.2959,430.3353,15645.0
2023-05-17 15:10:00,436.53,436.79,436.34,436.52,13799.0,430.3747,430.6311,430.1874,430.3649,13799.0
2023-05-17 15:20:00,436.5,436.75,436.25,436.69,20986.0,430.3452,430.5916,430.0987,430.5325,20986.0
2023-05-17 15:30:00,436.77,437.0,436.39,436.63,20658.0,430.6114,430.8381,430.2367,430.4733,20658.0
2023-05-17 15:40:00,436.58,437.09,436.46,436.95,40886.0,430.424,430.9268,430.3057,430.7888,40886.0
2023-05-17 15:50:00,436.97,437.5,436.87,437.47,119501.0,430.8085,431.3311,430.7099,431.3015,119501.0
2023-05-18 09:30:00,436.5,437.5,434.39,435.37,67779.0,430.3452,431.3311,428.2649,429.2311,67779.0
2023-05-18 09:40:00,435.37,436.75,433.59,436.72,66595.0,429.2311,430.5916,427.4762,430.5621,66595.0
2023-05-18 09:50:00,436.86,437.47,435.81,435.81,28265.0,430.7001,431.3015,429.6649,429.6649,28265.0
2023-05-18 10:00:00,435.68,436.48,435.15,435.99,18868.0,429.5367,430.3254,429.0142,429.8424,18868.0
2023-05-18 10:10:00,435.99,437.07,435.62,436.2,40613.0,429.8424,430.9071,429.4776,430.0494,40613.0
2023-05-18 10:20:00,436.3,436.6,435.96,436.18,32832.0,430.148,430.4438,429.8128,430.0297,32832.0
2023-05-18 10:30:00,436.3,439.52,435.96,438.81,66717.0,430.148,433.3226,429.8128,432.6226,66717.0
2023-05-18 10:40:00,438.74,438.76,436.49,436.56,24923.0,432.5536,432.5733,430.3353,430.4043,24923.0
2023-05-18 10:50:00,436.62,437.22,435.9,437.14,24372.0,430.4635,431.055,429.7536,430.9761,24372.0
2023-05-18 11:00:00,437.14,438.46,437.05,437.87,33230.0,430.9761,432.2775,430.8874,431.6958,33230.0
2023-05-18 11:10:00,437.77,438.01,437.05,437.05,22976.0,431.5973,431.8339,430.8874,430.8874,22976.0
2023-05-18 11:20:00,437.08,437.2,436.32,436.64,15492.0,430.917,431.0353,430.1677,430.4832,15492.0
2023-05-18 11:30:00,436.64,437.0,436.3,436.87,12986.0,430.4832,430.8381,430.148,430.7099,12986.0
2023-05-18 11:40:00,436.8,437.44,436.16,437.43,29203.0,430.6409,431.2719,430.01,431.262,29203.0
2023-05-18 11:50:00,437.33,437.76,436.62,436.78,17094.0,431.1635,431.5874,430.4635,430.6212,17094.0
2023-05-18 12:00:00,436.81,437.08,436.44,436.53,11470.0,430.6508,430.917,430.286,430.3747,11470.0
2023-05-18 12:10:00,436.53,437.09,435.71,437.05,22031.0,430.3747,430.9268,429.5663,430.8874,22031.0
2023-05-18 12:20:00,437.01,437.52,436.94,436.96,14658.0,430.848,431.3508,430.779,430.7987,14658.0
2023-05-18 12:30:00,436.94,437.22,436.5,436.5,18988.0,430.779,431.055,430.3452,430.3452,18988.0
2023-05-18 12:40:00,436.52,436.52,435.8,435.8,9893.0,430.3649,430.3649,429.655,429.655,9893.0
2023-05-18 12:50:00,435.73,435.88,435.12,435.62,14972.0,429.586,429.7339,428.9846,429.4776,14972.0
2023-05-18 13:00:00,435.67,435.95,435.45,435.56,11879.0,429.5269,429.8029,429.31,429.4184,11879.0
2023-05-18 13:10:00,435.51,436.2,435.23,436.1,12679.0,429.3691,430.0494,429.0931,429.9508,12679.0
2023-05-18 13:20:00,436.12,436.64,435.77,435.77,13368.0,429.9705,430.4832,429.6255,429.6255,13368.0
2023-05-18 13:30:00,435.75,435.87,435.14,435.29,9962.0,429.6057,429.724,429.0043,429.1522,9962.0
2023-05-18 13:40:00,435.14,435.41,434.84,435.25,11100.0,429.0043,429.2705,428.7086,429.1128,11100.0
2023-05-18 13:50:00,435.28,435.43,434.91,435.07,12109.0,429.1424,429.2903,428.7776,428.9353,12109.0
2023-05-18 14:00:00,435.0,435.45,434.71,435.04,13811.0,428.8663,429.31,428.5804,428.9057,13811.0
2023-05-18 14:10:00,435.03,435.2,434.55,435.19,20149.0,428.8959,429.0635,428.4227,429.0536,20149.0
2023-05-18 14:20:00,435.16,435.46,435.03,435.4,9679.0,429.0241,429.3198,428.8959,429.2607,9679.0
2023-05-18 14:30:00,435.41,435.98,435.4,435.93,16434.0,429.2705,429.8325,429.2607,429.7832,16434.0
2023-05-18 14:40:00,435.88,435.97,435.47,435.6,16265.0,429.7339,429.8226,429.3297,429.4579,16265.0
2023-05-18 14:50:00,435.6,436.14,435.47,436.0,16855.0,429.4579,429.9902,429.3297,429.8522,16855.0
2023-05-18 15:00:00,436.04,436.5,435.83,436.28,18756.0,429.8916,430.3452,429.6846,430.1283,18756.0
2023-05-18 15:10:00,436.3,436.98,436.3,436.95,14925.0,430.148,430.8184,430.148,430.7888,14925.0
2023-05-18 15:20:00,437.04,437.68,436.77,437.61,19211.0,430.8775,431.5085,430.6114,431.4395,19211.0
2023-05-18 15:30:00,437.66,437.76,436.94,436.99,27926.0,431.4888,431.5874,430.779,430.8283,27926.0
2023-05-18 15:40:00,436.98,437.9,436.91,437.84,60011.0,430.8184,431.7254,430.7494,431.6663,60011.0
2023-05-18 15:50:00,437.89,438.43,437.77,437.88,148058.0,431.7156,432.2479,431.5973,431.7057,148058.0
2023-05-19 09:30:00,439.0,442.47,439.0,442.29,191462.0,432.8099,436.231,432.8099,436.0535,191462.0
2023-05-19 09:40:00,442.29,447.19,442.17,446.87,131412.0,436.0535,440.8844,435.9352,440.5689,131412.0
2023-05-19 09:50:00,446.74,447.51,444.52,445.14,124526.0,440.4408,441.1999,438.2521,438.8633,124526.0
2023-05-19 10:00:00,445.47,445.5,443.84,444.73,65888.0,439.1887,439.2183,437.5817,438.4591,65888.0
2023-05-19 10:10:00,444.59,444.59,442.13,443.14,98001.0,438.3211,438.3211,435.8958,436.8915,98001.0
2023-05-19 10:20:00,443.01,444.26,442.97,444.09,26317.0,436.7634,437.9957,436.7239,437.8281,26317.0
2023-05-19 10:30:00,444.12,444.12,442.42,442.45,37852.0,437.8577,437.8577,436.1817,436.2113,37852.0
2023-05-19 10:40:00,442.45,442.59,441.65,441.74,32972.0,436.2113,436.3493,435.4225,435.5113,32972.0
2023-05-19 10:50:00,441.78,443.02,441.77,442.32,26281.0,435.5507,436.7732,435.5409,436.0831,26281.0
2023-05-19 11:00:00,442.38,443.35,442.28,442.92,24923.0,436.1423,437.0986,436.0437,436.6746,24923.0
2023-05-19 11:10:00,442.8,443.67,442.5,442.73,43952.0,436.5563,437.4141,436.2606,436.4873,43952.0
2023-05-19 11:20:00,442.9,443.79,442.06,442.06,35423.0,436.6549,437.5324,435.8268,435.8268,35423.0
2023-05-19 11:30:00,442.17,442.17,441.21,441.72,40332.0,435.9352,435.9352,434.9887,435.4916,40332.0
2023-05-19 11:40:00,441.85,442.94,441.75,442.49,18236.0,435.6197,436.6944,435.5211,436.2507,18236.0
2023-05-19 11:50:00,442.48,442.75,442.26,442.68,21582.0,436.2408,436.507,436.0239,436.438,21582.0
2023-05-19 12:00:00,442.66,442.98,442.28,442.31,15523.0,436.4183,436.7338,436.0437,436.0732,15523.0
2023-05-19 12:10:00,442.35,442.36,441.48,441.48,19424.0,436.1127,436.1225,435.2549,435.2549,19424.0
2023-05-19 12:20:00,441.58,442.02,441.53,441.77,15128.0,435.3535,435.7873,435.3042,435.5409,15128.0
2023-05-19 12:30:00,441.49,441.84,441.29,441.82,9946.0,435.2648,435.6099,435.0676,435.5901,9946.0
2023-05-19 12:40:00,441.66,442.03,441.65,441.95,20221.0,435.4324,435.7972,435.4225,435.7183,20221.0
2023-05-19 12:50:00,441.96,442.07,441.6,441.63,19979.0,435.7282,435.8366,435.3733,435.4028,19979.0
2023-05-19 13:00:00,441.56,442.0,441.56,441.88,24438.0,435.3338,435.7676,435.3338,435.6493,24438.0
2023-05-19 13:10:00,441.82,441.86,441.56,441.7,7769.0,435.5901,435.6296,435.3338,435.4718,7769.0
2023-05-19 13:20:00,441.56,441.57,440.94,441.16,10877.0,435.3338,435.3437,434.7226,434.9395,10877.0
2023-05-19 13:30:00,441.11,441.64,440.89,441.64,11874.0,434.8902,435.4127,434.6733,435.4127,11874.0
2023-05-19 13:40:00,441.55,441.64,440.96,441.18,16627.0,435.324,435.4127,434.7423,434.9592,16627.0
2023-05-19 13:50:00,441.18,441.18,440.68,440.79,6620.0,434.9592,434.9592,434.4662,434.5747,6620.0
2023-05-19 14:00:00,440.8,441.22,440.69,441.17,6891.0,434.5845,434.9986,434.4761,434.9493,6891.0
2023-05-19 14:10:00,441.17,441.38,440.88,441.3,22725.0,434.9493,435.1564,434.6634,435.0775,22725.0
2023-05-19 14:20:00,441.28,441.47,441.18,441.29,11526.0,435.0578,435.2451,434.9592,435.0676,11526.0
2023-05-19 14:30:00,441.19,441.46,441.0,441.24,12875.0,434.969,435.2352,434.7817,435.0183,12875.0
2023-05-19 14:40:00,441.16,441.33,441.12,441.21,13066.0,434.9395,435.1071,434.9,434.9887,13066.0
2023-05-19 14:50:00,441.27,442.0,441.22,441.86,25721.0,435.0479,435.7676,434.9986,435.6296,25721.0
2023-05-19 15:00:00,441.83,441.85,441.4,441.69,15419.0,435.6,435.6197,435.1761,435.462,15419.0
2023-05-19 15:10:00,441.72,442.0,441.51,441.57,21703.0,435.4916,435.7676,435.2845,435.3437,21703.0
2023-05-19 15:20:00,441.6,441.84,441.42,441.45,13663.0,435.3733,435.6099,435.1958,435.2254,13663.0
2023-05-19 15:30:00,441.55,441.93,441.39,441.72,33118.0,435.324,435.6986,435.1662,435.4916,33118.0
2023-05-19 15:40:00,441.75,442.46,441.7,442.46,67440.0,435.5211,436.2211,435.4718,436.2211,67440.0
2023-05-19 15:50:00,442.27,442.79,442.0,442.19,198539.0,436.0338,436.5465,435.7676,435.9549,198539.0
2023-05-22 09:30:00,444.31,454.95,444.0,451.4,258270.0,438.045,448.535,437.7394,445.0351,258270.0
2023-05-22 09:40:00,451.42,452.0,447.53,447.78,152211.0,445.0548,445.6266,441.2196,441.4661,152211.0
2023-05-22 09:50:00,447.53,447.53,444.18,444.76,82017.0,441.2196,441.2196,437.9169,438.4887,82017.0
2023-05-22 10:00:00,444.67,446.8,444.01,445.54,103686.0,438.4,440.4999,437.7493,439.2577,103686.0
2023-05-22 10:10:00,445.61,447.0,444.84,445.41,43154.0,439.3267,440.6971,438.5676,439.1295,43154.0
2023-05-22 10:20:00,445.59,446.84,445.29,446.06,46456.0,439.307,440.5394,439.0112,439.7704,46456.0
2023-05-22 10:30:00,446.17,446.39,445.36,445.83,47250.0,439.8788,440.0957,439.0802,439.5436,47250.0
2023-05-22 10:40:00,445.84,446.01,444.8,445.73,32599.0,439.5535,439.7211,438.5281,439.445,32599.0
2023-05-22 10:50:00,445.73,446.21,443.46,444.4,76137.0,439.445,439.9182,437.207,438.1338,76137.0
2023-05-22 11:00:00,444.59,444.64,442.1,443.28,138116.0,438.3211,438.3704,435.8662,437.0296,138116.0
2023-05-22 11:10:00,443.24,444.58,438.41,443.48,291800.0,436.9901,438.3112,432.2282,437.2267,291800.0
2023-05-22 11:20:00,443.69,443.76,441.11,442.38,60820.0,437.4338,437.5028,434.8902,436.1423,60820.0
2023-05-22 11:30:00,442.04,442.78,440.78,440.81,75516.0,435.807,436.5366,434.5648,434.5944,75516.0
2023-05-22 11:40:00,440.85,441.5,438.0,438.4,91136.0,434.6338,435.2747,431.824,432.2184,91136.0
2023-05-22 11:50:00,438.4,439.95,437.12,438.31,86846.0,432.2184,433.7465,430.9564,432.1296,86846.0
2023-05-22 12:00:00,438.41,438.42,437.85,437.9,37998.0,432.2282,432.2381,431.6761,431.7254,37998.0
2023-05-22 12:10:00,437.86,438.0,436.56,436.91,56806.0,431.686,431.824,430.4043,430.7494,56806.0
2023-05-22 12:20:00,436.9,439.15,436.55,438.36,40213.0,430.7395,432.9578,430.3945,432.1789,40213.0
2023-05-22 12:30:00,438.57,438.57,437.0,437.25,25315.0,432.386,432.386,430.8381,431.0846,25315.0
2023-05-22 12:40:00,437.21,437.48,436.57,436.69,23169.0,431.0452,431.3113,430.4142,430.5325,23169.0
2023-05-22 12:50:00,436.69,437.1,436.12,436.12,28096.0,430.5325,430.9367,429.9705,429.9705,28096.0
2023-05-22 13:00:00,436.13,436.51,435.52,435.72,38561.0,429.9804,430.355,429.379,429.5762,38561.0
2023-05-22 13:10:00,436.04,437.19,435.87,436.66,31038.0,429.8916,431.0254,429.724,430.5029,31038.0
2023-05-22 13:20:00,436.55,437.36,436.39,436.53,31396.0,430.3945,431.193,430.2367,430.3747,31396.0
2023-05-22 13:30:00,436.59,436.79,436.05,436.57,26770.0,430.4339,430.6311,429.9015,430.4142,26770.0
2023-05-22 13:40:00,436.56,437.2,436.35,436.56,16174.0,430.4043,431.0353,430.1973,430.4043,16174.0
2023-05-22 13:50:00,436.52,436.52,435.3,435.31,36336.0,430.3649,430.3649,429.1621,429.1719,36336.0
2023-05-22 14:00:00,435.31,436.34,435.14,435.89,29436.0,429.1719,430.1874,429.0043,429.7438,29436.0
2023-05-22 14:10:00,435.82,436.58,435.82,436.31,19895.0,429.6748,430.424,429.6748,430.1578,19895.0
2023-05-22 14:20:00,436.39,437.22,436.02,437.17,25267.0,430.2367,431.055,429.8719,431.0057,25267.0
2023-05-22 14:30:00,437.12,437.48,436.67,436.81,28553.0,430.9564,431.3113,430.5128,430.6508,28553.0
2023-05-22 14:40:00,436.87,436.92,435.2,435.46,36533.0,430.7099,430.7592,429.0635,429.3198,36533.0
2023-05-22 14:50:00,435.5,435.65,434.55,435.46,61076.0,429.3593,429.5071,428.4227,429.3198,61076.0
2023-05-22 15:00:00,435.41,435.6,433.85,434.05,34228.0,429.2705,429.4579,427.7325,427.9297,34228.0
2023-05-22 15:10:00,434.02,434.14,433.5,433.72,45203.0,427.9001,428.0184,427.3875,427.6044,45203.0
2023-05-22 15:20:00,433.76,434.05,433.34,433.45,49829.0,427.6438,427.9297,427.2297,427.3382,49829.0
2023-05-22 15:30:00,433.42,434.19,432.99,434.08,69441.0,427.3086,428.0677,426.8847,427.9593,69441.0
2023-05-22 15:40:00,434.2,434.2,433.35,433.4,70672.0,428.0776,428.0776,427.2396,427.2889,70672.0
2023-05-22 15:50:00,433.29,434.01,432.39,434.0,133288.0,427.1804,427.8903,426.2931,427.8804,133288.0
2023-05-23 09:30:00,432.92,435.5,426.34,432.91,340691.0,426.8156,429.3593,420.3284,426.8058,340691.0
2023-05-23 09:40:00,433.22,435.89,432.64,433.87,82135.0,427.1114,429.7438,426.5396,427.7522,82135.0
2023-05-23 09:50:00,433.75,433.75,428.82,429.67,94636.0,427.6339,427.6339,422.7735,423.6115,94636.0
2023-05-23 10:00:00,430.0,430.13,428.01,428.59,71284.0,423.9368,424.065,421.9749,422.5467,71284.0
2023-05-23 10:10:00,428.82,429.94,427.5,428.5,73150.0,422.7735,423.8777,421.4721,422.458,73150.0
2023-05-23 10:20:00,428.74,428.74,427.22,427.45,46130.0,422.6946,422.6946,421.196,421.4228,46130.0
2023-05-23 10:30:00,427.59,428.11,426.85,427.14,54195.0,421.5608,422.0735,420.8312,421.1171,54195.0
2023-05-23 10:40:00,427.18,427.74,426.34,426.79,76778.0,421.1566,421.7087,420.3284,420.7721,76778.0
2023-05-23 10:50:00,426.74,427.97,426.54,426.57,45700.0,420.7228,421.9354,420.5256,420.5552,45700.0
2023-05-23 11:00:00,426.62,427.01,425.63,426.56,59479.0,420.6045,420.989,419.6284,420.5453,59479.0
2023-05-23 11:10:00,426.69,427.1,425.83,425.93,43545.0,420.6735,421.0777,419.8256,419.9242,43545.0
2023-05-23 11:20:00,426.02,426.3,425.08,425.87,105684.0,420.0129,420.289,419.0862,419.8651,105684.0
2023-05-23 11:30:00,425.93,426.36,425.58,425.86,52629.0,419.9242,420.3481,419.5791,419.8552,52629.0
2023-05-23 11:40:00,425.97,426.47,425.72,426.02,65781.0,419.9636,420.4566,419.7172,420.0129,65781.0
2023-05-23 11:50:00,426.04,427.33,424.66,424.82,64237.0,420.0327,421.3045,418.6721,418.8299,64237.0
2023-05-23 12:00:00,424.88,427.24,424.73,427.22,44224.0,418.889,421.2157,418.7411,421.196,44224.0
2023-05-23 12:10:00,427.03,427.76,426.79,427.13,39529.0,421.0087,421.7284,420.7721,421.1073,39529.0
2023-05-23 12:20:00,427.03,428.51,426.93,427.48,43366.0,421.0087,422.4678,420.9101,421.4523,43366.0
2023-05-23 12:30:00,427.42,427.84,426.8,426.81,34622.0,421.3932,421.8073,420.7819,420.7918,34622.0
2023-05-23 12:40:00,426.89,427.72,426.83,426.91,40470.0,420.8707,421.689,420.8115,420.8904,40470.0
2023-05-23 12:50:00,426.76,427.8,426.75,427.48,27835.0,420.7425,421.7678,420.7326,421.4523,27835.0
2023-05-23 13:00:00,427.48,427.72,426.6,427.32,38496.0,421.4523,421.689,420.5848,421.2946,38496.0
2023-05-23 13:10:00,427.33,427.45,425.98,426.16,37630.0,421.3045,421.4228,419.9735,420.151,37630.0
2023-05-23 13:20:00,426.3,426.36,424.74,425.1,27821.0,420.289,420.3481,418.751,419.1059,27821.0
2023-05-23 13:30:00,424.99,425.16,424.63,424.98,28870.0,418.9975,419.1651,418.6425,418.9876,28870.0
2023-05-23 13:40:00,424.87,425.09,424.51,424.79,28701.0,418.8792,419.096,418.5242,418.8003,28701.0
2023-05-23 13:50:00,424.9,425.17,423.98,424.0,36944.0,418.9087,419.1749,418.0017,418.0214,36944.0
2023-05-23 14:00:00,423.98,424.26,423.47,424.26,33843.0,418.0017,418.2778,417.4989,418.2778,33843.0
2023-05-23 14:10:00,424.29,424.39,423.01,423.33,48356.0,418.3073,418.4059,417.0454,417.3609,48356.0
2023-05-23 14:20:00,423.31,423.34,421.6,422.15,73869.0,417.3411,417.3707,415.6553,416.1975,73869.0
2023-05-23 14:30:00,422.26,422.96,421.51,421.7,40545.0,416.306,416.9961,415.5665,415.7538,40545.0
2023-05-23 14:40:00,421.84,423.0,421.78,422.86,59068.0,415.8919,417.0355,415.8327,416.8975,59068.0
2023-05-23 14:50:00,423.0,423.59,422.79,423.34,34030.0,417.0355,417.6172,416.8285,417.3707,34030.0
2023-05-23 15:00:00,423.45,423.45,422.6,422.84,21011.0,417.4792,417.4792,416.6412,416.8778,21011.0
2023-05-23 15:10:00,422.9,424.04,422.85,423.03,47873.0,416.9369,418.0609,416.8876,417.0651,47873.0
2023-05-23 15:20:00,423.01,424.0,422.95,423.71,32933.0,417.0454,418.0214,416.9862,417.7355,32933.0
2023-05-23 15:30:00,423.71,424.68,423.71,424.43,58629.0,417.7355,418.6918,417.7355,418.4454,58629.0
2023-05-23 15:40:00,424.43,424.67,423.6,423.71,72911.0,418.4454,418.682,417.6271,417.7355,72911.0
2023-05-23 15:50:00,423.59,423.69,422.58,423.3,225882.0,417.6172,417.7158,416.6214,417.3313,225882.0
2023-05-24 09:30:00,424.0,424.4,420.26,421.47,191244.0,418.0214,418.4158,414.3342,415.5271,191244.0
2023-05-24 09:40:00,421.41,424.88,420.98,424.88,123779.0,415.4679,418.889,415.044,418.889,123779.0
2023-05-24 09:50:00,424.98,425.74,424.08,424.08,103445.0,418.9876,419.7369,418.1003,418.1003,103445.0
2023-05-24 10:00:00,424.52,426.34,423.99,425.92,46323.0,418.5341,420.3284,418.0116,419.9143,46323.0
2023-05-24 10:10:00,425.97,427.6,425.96,426.74,75874.0,419.9636,421.5707,419.9538,420.7228,75874.0
2023-05-24 10:20:00,426.5,427.13,426.02,426.71,58575.0,420.4862,421.1073,420.0129,420.6932,58575.0
2023-05-24 10:30:00,426.52,426.99,423.93,424.18,50413.0,420.5059,420.9693,417.9524,418.1989,50413.0
2023-05-24 10:40:00,424.01,425.66,423.75,425.32,31860.0,418.0313,419.658,417.7749,419.3228,31860.0
2023-05-24 10:50:00,425.31,425.31,423.48,424.18,29549.0,419.3129,419.3129,417.5088,418.1989,29549.0
2023-05-24 11:00:00,424.19,426.44,424.18,426.07,43353.0,418.2087,420.427,418.1989,420.0622,43353.0
2023-05-24 11:10:00,426.1,426.73,425.78,426.59,36906.0,420.0918,420.7129,419.7763,420.5749,36906.0
2023-05-24 11:20:00,426.46,426.8,425.86,425.95,27576.0,420.4467,420.7819,419.8552,419.9439,27576.0
2023-05-24 11:30:00,426.05,426.08,424.97,425.69,31061.0,420.0425,420.0721,418.9777,419.6876,31061.0
2023-05-24 11:40:00,425.64,425.84,424.84,425.38,21499.0,419.6383,419.8355,418.8496,419.382,21499.0
2023-05-24 11:50:00,425.49,426.06,425.03,425.49,18366.0,419.4904,420.0524,419.0369,419.4904,18366.0
2023-05-24 12:00:00,425.52,427.22,425.11,426.49,92217.0,419.52,421.196,419.1158,420.4763,92217.0
2023-05-24 12:10:00,426.66,426.68,425.43,425.6,71305.0,420.6439,420.6636,419.4313,419.5989,71305.0
2023-05-24 12:20:00,425.66,426.62,425.28,426.33,19037.0,419.658,420.6045,419.2834,420.3186,19037.0
2023-05-24 12:30:00,426.34,426.43,425.48,426.4,83075.0,420.3284,420.4172,419.4805,420.3876,83075.0
2023-05-24 12:40:00,426.3,426.33,425.35,426.17,36114.0,420.289,420.3186,419.3524,420.1608,36114.0
2023-05-24 12:50:00,426.17,426.61,425.78,425.82,22628.0,420.1608,420.5946,419.7763,419.8158,22628.0
2023-05-24 13:00:00,425.9,426.17,425.54,425.92,19365.0,419.8946,420.1608,419.5397,419.9143,19365.0
2023-05-24 13:10:00,426.04,426.74,425.77,426.48,54712.0,420.0327,420.7228,419.7665,420.4664,54712.0
2023-05-24 13:20:00,426.62,427.4,426.46,427.37,30809.0,420.6045,421.3735,420.4467,421.3439,30809.0
2023-05-24 13:30:00,427.46,428.96,427.16,428.69,40374.0,421.4326,422.9115,421.1369,422.6453,40374.0
2023-05-24 13:40:00,428.8,428.8,427.3,427.54,34018.0,422.7537,422.7537,421.2749,421.5115,34018.0
2023-05-24 13:50:00,427.39,427.69,427.15,427.16,15291.0,421.3636,421.6594,421.127,421.1369,15291.0
2023-05-24 14:00:00,427.37,427.55,426.92,426.94,39392.0,421.3439,421.5214,420.9002,420.92,39392.0
2023-05-24 14:10:00,426.98,427.21,426.32,426.5,33764.0,420.9594,421.1862,420.3087,420.4862,33764.0
2023-05-24 14:20:00,426.55,426.57,425.77,425.99,22255.0,420.5355,420.5552,419.7665,419.9834,22255.0
2023-05-24 14:30:00,425.96,426.17,425.6,426.05,14205.0,419.9538,420.1608,419.5989,420.0425,14205.0
2023-05-24 14:40:00,426.15,426.17,425.6,425.99,12656.0,420.1411,420.1608,419.5989,419.9834,12656.0
2023-05-24 14:50:00,425.86,426.31,425.66,426.22,16787.0,419.8552,420.2988,419.658,420.2101,16787.0
2023-05-24 15:00:00,426.14,426.31,425.7,426.09,19478.0,420.1312,420.2988,419.6974,420.0819,19478.0
2023-05-24 15:10:00,426.0,426.98,425.8,426.97,29487.0,419.9932,420.9594,419.796,420.9495,29487.0
2023-05-24 15:20:00,426.9,427.12,426.43,426.85,31290.0,420.8805,421.0974,420.4172,420.8312,31290.0
2023-05-24 15:30:00,426.89,427.17,426.28,426.54,35383.0,420.8707,421.1467,420.2693,420.5256,35383.0
2023-05-24 15:40:00,426.62,426.67,425.28,425.43,45705.0,420.6045,420.6538,419.2834,419.4313,45705.0
2023-05-24 15:50:00,425.43,425.97,424.71,425.92,150950.0,419.4313,419.9636,418.7214,419.9143,150950.0
2023-05-25 09:30:00,426.38,426.38,422.03,422.54,105591.0,420.3679,420.3679,416.0792,416.582,105591.0
2023-05-25 09:40:00,422.56,424.47,421.63,422.94,59979.0,416.6017,418.4848,415.6848,416.9764,59979.0
2023-05-25 09:50:00,423.17,423.35,420.28,421.76,74368.0,417.2031,417.3806,414.3539,415.813,74368.0
2023-05-25 10:00:00,421.89,424.15,420.97,423.66,97115.0,415.9412,418.1693,415.0341,417.6862,97115.0
2023-05-25 10:10:00,423.28,423.29,422.1,422.1,33944.0,417.3116,417.3214,416.1482,416.1482,33944.0
2023-05-25 10:20:00,422.3,422.7,421.54,422.0,25032.0,416.3454,416.7397,415.5961,416.0496,25032.0
2023-05-25 10:30:00,421.84,422.2,421.13,421.85,24509.0,415.8919,416.2468,415.1919,415.9017,24509.0
2023-05-25 10:40:00,421.75,422.91,421.75,422.78,25999.0,415.8031,416.9468,415.8031,416.8186,25999.0
2023-05-25 10:50:00,422.72,423.48,422.51,422.84,35527.0,416.7595,417.5088,416.5524,416.8778,35527.0
2023-05-25 11:00:00,423.0,423.22,422.73,423.1,24588.0,417.0355,417.2524,416.7693,417.1341,24588.0
2023-05-25 11:10:00,423.24,424.29,422.58,422.8,25368.0,417.2721,418.3073,416.6214,416.8383,25368.0
2023-05-25 11:20:00,422.69,423.19,422.52,423.06,27827.0,416.7299,417.2228,416.5623,417.0947,27827.0
2023-05-25 11:30:00,423.06,423.19,421.4,421.43,33389.0,417.0947,417.2228,415.4581,415.4877,33389.0
2023-05-25 11:40:00,421.5,421.77,420.67,420.68,22828.0,415.5567,415.8229,414.7384,414.7482,22828.0
2023-05-25 11:50:00,420.8,420.87,419.8,420.32,38855.0,414.8665,414.9356,413.8806,414.3933,38855.0
2023-05-25 12:00:00,420.47,421.37,420.47,421.28,36931.0,414.5412,415.4285,414.5412,415.3398,36931.0
2023-05-25 12:10:00,421.36,421.85,421.32,421.52,23976.0,415.4186,415.9017,415.3792,415.5764,23976.0
2023-05-25 12:20:00,421.58,422.12,421.36,421.75,20984.0,415.6355,416.1679,415.4186,415.8031,20984.0
2023-05-25 12:30:00,421.91,422.42,421.46,421.62,12336.0,415.9609,416.4637,415.5172,415.675,12336.0
2023-05-25 12:40:00,421.63,422.68,421.62,422.61,13593.0,415.6848,416.72,415.675,416.651,13593.0
2023-05-25 12:50:00,422.64,422.99,422.45,422.72,17564.0,416.6806,417.0257,416.4933,416.7595,17564.0
2023-05-25 13:00:00,422.73,423.33,422.65,423.08,15671.0,416.7693,417.3609,416.6905,417.1144,15671.0
2023-05-25 13:10:00,423.06,424.18,422.71,423.9,13705.0,417.0947,418.1989,416.7496,417.9228,13705.0
2023-05-25 13:20:00,423.9,424.97,423.78,424.57,11460.0,417.9228,418.9777,417.8045,418.5834,11460.0
2023-05-25 13:30:00,424.61,425.78,424.53,425.74,25861.0,418.6228,419.7763,418.5439,419.7369,25861.0
2023-05-25 13:40:00,425.75,425.87,425.41,425.71,23098.0,419.7467,419.8651,419.4115,419.7073,23098.0
2023-05-25 13:50:00,425.72,426.3,425.58,426.19,18911.0,419.7172,420.289,419.5791,420.1805,18911.0
2023-05-25 14:00:00,426.29,427.16,426.05,426.11,18944.0,420.2791,421.1369,420.0425,420.1017,18944.0
2023-05-25 14:10:00,426.2,426.36,425.75,426.11,32974.0,420.1904,420.3481,419.7467,420.1017,32974.0
2023-05-25 14:20:00,426.14,426.45,425.81,426.25,12072.0,420.1312,420.4369,419.8059,420.2397,12072.0
2023-05-25 14:30:00,426.16,426.23,425.43,425.61,12543.0,420.151,420.22,419.4313,419.6087,12543.0
2023-05-25 14:40:00,425.55,426.0,425.51,425.75,13825.0,419.5496,419.9932,419.5101,419.7467,13825.0
2023-05-25 14:50:00,425.76,426.85,425.63,426.75,18771.0,419.7566,420.8312,419.6284,420.7326,18771.0
2023-05-25 15:00:00,426.69,427.19,426.55,426.94,22799.0,420.6735,421.1664,420.5355,420.92,22799.0
2023-05-25 15:10:00,426.99,427.22,426.46,426.53,29586.0,420.9693,421.196,420.4467,420.5157,29586.0
2023-05-25 15:20:00,426.42,427.5,426.09,427.26,21093.0,420.4073,421.4721,420.0819,421.2355,21093.0
2023-05-25 15:30:00,427.29,427.44,426.75,427.43,34054.0,421.265,421.4129,420.7326,421.4031,34054.0
2023-05-25 15:40:00,427.54,428.2,427.1,427.73,62215.0,421.5115,422.1622,421.0777,421.6988,62215.0
2023-05-25 15:50:00,427.65,428.13,427.0,427.54,167662.0,421.62,422.0932,420.9791,421.5115,167662.0
2023-05-26 09:30:00,424.9,429.43,424.78,429.43,112184.0,418.9087,423.3749,418.7904,423.3749,112184.0
2023-05-26 09:40:00,429.75,431.67,428.46,428.53,76392.0,423.6903,425.5833,422.4185,422.4875,76392.0
2023-05-26 09:50:00,428.55,428.55,426.68,426.69,37440.0,422.5073,422.5073,420.6636,420.6735,37440.0
2023-05-26 10:00:00,426.69,427.64,425.75,427.46,48837.0,420.6735,421.6101,419.7467,421.4326,48837.0
2023-05-26 10:10:00,427.44,427.85,426.26,426.45,19966.0,421.4129,421.8171,420.2496,420.4369,19966.0
2023-05-26 10:20:00,426.4,426.86,426.06,426.49,45883.0,420.3876,420.8411,420.0524,420.4763,45883.0
2023-05-26 10:30:00,426.63,427.06,426.22,426.54,21149.0,420.6143,421.0383,420.2101,420.5256,21149.0
2023-05-26 10:40:00,426.47,427.64,426.05,426.71,28829.0,420.4566,421.6101,420.0425,420.6932,28829.0
2023-05-26 10:50:00,426.74,427.21,426.23,426.84,24165.0,420.7228,421.1862,420.22,420.8214,24165.0
2023-05-26 11:00:00,426.84,426.88,424.6,424.86,31821.0,420.8214,420.8608,418.613,418.8693,31821.0
2023-05-26 11:10:00,424.87,425.7,424.47,425.31,36858.0,418.8792,419.6974,418.4848,419.3129,36858.0
2023-05-26 11:20:00,425.33,425.87,424.89,425.64,24055.0,419.3327,419.8651,418.8989,419.6383,24055.0
2023-05-26 11:30:00,425.73,426.34,425.39,425.49,20156.0,419.727,420.3284,419.3918,419.4904,20156.0
2023-05-26 11:40:00,425.48,425.85,425.17,425.25,13252.0,419.4805,419.8453,419.1749,419.2538,13252.0
2023-05-26 11:50:00,425.35,425.59,424.59,424.59,16147.0,419.3524,419.589,418.6031,418.6031,16147.0
2023-05-26 12:00:00,424.67,424.74,423.7,424.06,28600.0,418.682,418.751,417.7256,418.0806,28600.0
2023-05-26 12:10:00,423.88,424.08,423.67,424.0,24087.0,417.9031,418.1003,417.6961,418.0214,24087.0
2023-05-26 12:20:00,424.0,425.13,423.97,425.12,16366.0,418.0214,419.1355,417.9918,419.1256,16366.0
2023-05-26 12:30:00,424.96,425.65,424.83,425.5,24155.0,418.9679,419.6482,418.8397,419.5003,24155.0
2023-05-26 12:40:00,425.42,427.26,425.36,426.96,17484.0,419.4214,421.2355,419.3622,420.9397,17484.0
2023-05-26 12:50:00,426.59,426.66,426.06,426.08,26359.0,420.5749,420.6439,420.0524,420.0721,26359.0
2023-05-26 13:00:00,426.06,427.04,426.06,426.81,16674.0,420.0524,421.0186,420.0524,420.7918,16674.0
2023-05-26 13:10:00,426.82,426.87,426.5,426.65,9846.0,420.8017,420.851,420.4862,420.6341,9846.0
2023-05-26 13:20:00,426.49,426.75,426.05,426.12,14372.0,420.4763,420.7326,420.0425,420.1115,14372.0
2023-05-26 13:30:00,426.21,426.28,425.37,425.37,20903.0,420.2003,420.2693,419.3721,419.3721,20903.0
2023-05-26 13:40:00,425.49,425.97,425.1,425.97,20954.0,419.4904,419.9636,419.1059,419.9636,20954.0
2023-05-26 13:50:00,426.06,426.17,425.33,425.48,7628.0,420.0524,420.1608,419.3327,419.4805,7628.0
2023-05-26 14:00:00,425.6,425.89,425.05,425.27,14041.0,419.5989,419.8848,419.0566,419.2735,14041.0
2023-05-26 14:10:00,425.34,425.58,425.19,425.43,7195.0,419.3425,419.5791,419.1946,419.4313,7195.0
2023-05-26 14:20:00,425.3,425.9,425.25,425.68,13133.0,419.3031,419.8946,419.2538,419.6777,13133.0
2023-05-26 14:30:00,425.72,427.26,425.72,427.25,12488.0,419.7172,421.2355,419.7172,421.2256,12488.0
2023-05-26 14:40:00,427.35,427.35,426.84,426.9,15457.0,421.3242,421.3242,420.8214,420.8805,15457.0
2023-05-26 14:50:00,426.89,427.09,426.7,427.07,15924.0,420.8707,421.0678,420.6833,421.0481,15924.0
2023-05-26 15:00:00,427.15,427.58,427.02,427.14,20164.0,421.127,421.5509,420.9988,421.1171,20164.0
2023-05-26 15:10:00,427.17,427.34,426.51,426.69,11838.0,421.1467,421.3143,420.496,420.6735,11838.0
2023-05-26 15:20:00,426.68,426.8,426.38,426.48,13326.0,420.6636,420.7819,420.3679,420.4664,13326.0
2023-05-26 15:30:00,426.38,426.72,426.24,426.55,18138.0,420.3679,420.7031,420.2298,420.5355,18138.0
2023-05-26 15:40:00,426.57,426.7,426.1,426.23,19482.0,420.5552,420.6833,420.0918,420.22,19482.0
2023-05-26 15:50:00,426.09,426.52,425.5,425.74,92950.0,420.0819,420.5059,419.5003,419.7369,92950.0
2023-05-30 09:30:00,423.79,425.8,422.47,425.38,109520.0,417.8144,419.796,416.513,419.382,109520.0
2023-05-30 09:40:00,425.64,428.22,425.64,426.9,71793.0,419.6383,422.1819,419.6383,420.8805,71793.0
2023-05-30 09:50:00,426.81,427.75,426.12,426.81,68029.0,420.7918,421.7185,420.1115,420.7918,68029.0
2023-05-30 10:00:00,426.81,427.04,423.51,424.12,55252.0,420.7918,421.0186,417.5383,418.1397,55252.0
2023-05-30 10:10:00,424.09,424.68,423.07,423.25,28940.0,418.1101,418.6918,417.1045,417.282,28940.0
2023-05-30 10:20:00,423.25,423.45,422.06,423.34,23413.0,417.282,417.4792,416.1088,417.3707,23413.0
2023-05-30 10:30:00,423.34,424.35,422.97,423.41,19440.0,417.3707,418.3665,417.0059,417.4397,19440.0
2023-05-30 10:40:00,423.44,425.71,423.38,424.66,57378.0,417.4693,419.7073,417.4102,418.6721,57378.0
2023-05-30 10:50:00,424.63,426.11,423.56,424.82,100999.0,418.6425,420.1017,417.5876,418.8299,100999.0
2023-05-30 11:00:00,424.69,424.98,423.0,423.6,27354.0,418.7017,418.9876,417.0355,417.6271,27354.0
2023-05-30 11:10:00,423.68,423.71,423.08,423.31,21289.0,417.7059,417.7355,417.1144,417.3411,21289.0
2023-05-30 11:20:00,423.3,424.85,422.99,424.39,32349.0,417.3313,418.8594,417.0257,418.4059,32349.0
2023-05-30 11:30:00,424.34,424.74,424.05,424.46,20108.0,418.3566,418.751,418.0707,418.4749,20108.0
2023-05-30 11:40:00,424.53,424.55,423.95,424.37,20040.0,418.5439,418.5637,417.9721,418.3862,20040.0
2023-05-30 11:50:00,424.17,424.17,422.49,423.32,16104.0,418.189,418.189,416.5327,417.351,16104.0
2023-05-30 12:00:00,423.31,424.17,423.28,423.97,9185.0,417.3411,418.189,417.3116,417.9918,9185.0
2023-05-30 12:10:00,424.1,424.32,423.55,423.9,11580.0,418.12,418.3369,417.5778,417.9228,11580.0
2023-05-30 12:20:00,423.9,424.19,423.74,424.14,13846.0,417.9228,418.2087,417.7651,418.1594,13846.0
2023-05-30 12:30:00,424.06,425.11,423.97,424.32,31032.0,418.0806,419.1158,417.9918,418.3369,31032.0
2023-05-30 12:40:00,424.3,425.0,424.24,424.94,17422.0,418.3172,419.0073,418.258,418.9482,17422.0
2023-05-30 12:50:00,424.87,425.45,424.71,425.39,22565.0,418.8792,419.451,418.7214,419.3918,22565.0
2023-05-30 13:00:00,425.29,426.22,425.25,426.15,20017.0,419.2932,420.2101,419.2538,420.1411,20017.0
2023-05-30 13:10:00,426.06,426.8,425.94,426.04,22139.0,420.0524,420.7819,419.9341,420.0327,22139.0
2023-05-30 13:20:00,426.02,426.42,425.81,426.11,29693.0,420.0129,420.4073,419.8059,420.1017,29693.0
2023-05-30 13:30:00,426.1,427.19,426.04,427.19,13380.0,420.0918,421.1664,420.0327,421.1664,13380.0
2023-05-30 13:40:00,427.24,428.73,427.23,428.61,60874.0,421.2157,422.6847,421.2059,422.5664,60874.0
2023-05-30 13:50:00,428.6,428.62,428.21,428.21,15491.0,422.5566,422.5763,422.1721,422.1721,15491.0
2023-05-30 14:00:00,428.27,428.44,427.88,428.22,32089.0,422.2312,422.3988,421.8467,422.1819,32089.0
2023-05-30 14:10:00,428.09,428.18,427.44,427.9,35224.0,422.0537,422.1425,421.4129,421.8664,35224.0
2023-05-30 14:20:00,427.74,427.84,427.45,427.6,13922.0,421.7087,421.8073,421.4228,421.5707,13922.0
2023-05-30 14:30:00,427.71,427.97,427.24,427.49,12866.0,421.6791,421.9354,421.2157,421.4622,12866.0
2023-05-30 14:40:00,427.49,427.85,427.1,427.44,21741.0,421.4622,421.8171,421.0777,421.4129,21741.0
2023-05-30 14:50:00,427.57,427.58,426.62,426.64,11366.0,421.5411,421.5509,420.6045,420.6242,11366.0
2023-05-30 15:00:00,426.58,426.82,426.12,426.82,10725.0,420.565,420.8017,420.1115,420.8017,10725.0
2023-05-30 15:10:00,426.72,426.72,425.94,426.5,12164.0,420.7031,420.7031,419.9341,420.4862,12164.0
2023-05-30 15:20:00,426.47,426.6,426.27,426.43,11623.0,420.4566,420.5848,420.2594,420.4172,11623.0
2023-05-30 15:30:00,426.53,427.53,426.52,427.22,21063.0,420.5157,421.5016,420.5059,421.196,21063.0
2023-05-30 15:40:00,427.33,427.9,427.22,427.76,29092.0,421.3045,421.8664,421.196,421.7284,29092.0
2023-05-30 15:50:00,427.8,427.83,426.61,427.39,116073.0,421.7678,421.7974,420.5946,421.3636,116073.0
2023-05-31 09:30:00,427.0,427.86,425.58,425.58,48778.0,420.9791,421.827,419.5791,419.5791,48778.0
2023-05-31 09:40:00,425.59,427.24,425.12,426.76,28839.0,419.589,421.2157,419.1256,420.7425,28839.0
2023-05-31 09:50:00,426.79,427.3,424.01,424.61,30669.0,420.7721,421.2749,418.0313,418.6228,30669.0
2023-05-31 10:00:00,424.65,426.86,424.46,426.5,17312.0,418.6623,420.8411,418.4749,420.4862,17312.0
2023-05-31 10:10:00,426.59,426.59,424.54,424.93,21694.0,420.5749,420.5749,418.5538,418.9383,21694.0
2023-05-31 10:20:00,424.93,425.41,424.43,425.13,31600.0,418.9383,419.4115,418.4454,419.1355,31600.0
2023-05-31 10:30:00,425.0,425.36,424.41,424.88,30845.0,419.0073,419.3622,418.4256,418.889,30845.0
2023-05-31 10:40:00,425.0,426.56,424.43,425.15,23310.0,419.0073,420.5453,418.4454,419.1552,23310.0
2023-05-31 10:50:00,425.3,426.06,425.07,426.04,13163.0,419.3031,420.0524,419.0763,420.0327,13163.0
2023-05-31 11:00:00,425.86,426.66,425.52,426.66,13146.0,419.8552,420.6439,419.52,420.6439,13146.0
2023-05-31 11:10:00,426.65,426.66,425.78,426.25,19022.0,420.6341,420.6439,419.7763,420.2397,19022.0
2023-05-31 11:20:00,426.38,426.5,425.93,425.98,12317.0,420.3679,420.4862,419.9242,419.9735,12317.0
2023-05-31 11:30:00,425.93,426.91,425.85,426.8,17714.0,419.9242,420.8904,419.8453,420.7819,17714.0
2023-05-31 11:40:00,426.78,427.5,426.68,427.31,15912.0,420.7622,421.4721,420.6636,421.2847,15912.0
2023-05-31 11:50:00,427.32,427.5,426.88,427.05,18340.0,421.2946,421.4721,420.8608,421.0284,18340.0
2023-05-31 12:00:00,427.12,427.38,426.95,427.19,22759.0,421.0974,421.3538,420.9298,421.1664,22759.0
2023-05-31 12:10:00,427.19,427.77,427.17,427.57,13088.0,421.1664,421.7383,421.1467,421.5411,13088.0
2023-05-31 12:20:00,427.5,427.97,427.07,427.47,25187.0,421.4721,421.9354,421.0481,421.4425,25187.0
2023-05-31 12:30:00,427.42,427.57,426.39,426.52,17791.0,421.3932,421.5411,420.3777,420.5059,17791.0
2023-05-31 12:40:00,426.5,427.08,426.4,427.0,9686.0,420.4862,421.058,420.3876,420.9791,9686.0
2023-05-31 12:50:00,427.08,427.31,426.66,427.31,11596.0,421.058,421.2847,420.6439,421.2847,11596.0
2023-05-31 13:00:00,427.35,427.4,426.86,427.04,18506.0,421.3242,421.3735,420.8411,421.0186,18506.0
2023-05-31 13:10:00,427.04,427.04,426.48,427.0,11600.0,421.0186,421.0186,420.4664,420.9791,11600.0
2023-05-31 13:20:00,427.05,427.13,426.73,427.02,16221.0,421.0284,421.1073,420.7129,420.9988,16221.0
2023-05-31 13:30:00,427.07,427.25,426.6,427.07,17809.0,421.0481,421.2256,420.5848,421.0481,17809.0
2023-05-31 13:40:00,427.2,428.11,427.18,427.99,9077.0,421.1763,422.0735,421.1566,421.9552,9077.0
2023-05-31 13:50:00,428.15,429.62,428.15,429.43,22226.0,422.1129,423.5622,422.1129,423.3749,22226.0
2023-05-31 14:00:00,429.5,430.56,429.41,429.78,48016.0,423.4439,424.4889,423.3551,423.7199,48016.0
2023-05-31 14:10:00,429.87,429.87,428.18,428.63,19381.0,423.8086,423.8086,422.1425,422.5861,19381.0
2023-05-31 14:20:00,428.85,429.11,428.34,428.75,13296.0,422.803,423.0594,422.3002,422.7044,13296.0
2023-05-31 14:30:00,428.93,429.19,428.65,428.66,20726.0,422.8819,423.1382,422.6059,422.6157,20726.0
2023-05-31 14:40:00,428.7,428.82,428.47,428.7,12726.0,422.6551,422.7735,422.4284,422.6551,12726.0
2023-05-31 14:50:00,428.71,428.71,427.83,427.84,25944.0,422.665,422.665,421.7974,421.8073,25944.0
2023-05-31 15:00:00,427.92,429.48,427.83,429.47,20969.0,421.8861,423.4241,421.7974,423.4143,20969.0
2023-05-31 15:10:00,429.5,430.01,429.47,429.81,29889.0,423.4439,423.9467,423.4143,423.7495,29889.0
2023-05-31 15:20:00,429.73,430.0,429.45,429.46,17543.0,423.6706,423.9368,423.3946,423.4044,17543.0
2023-05-31 15:30:00,429.53,430.02,428.53,428.76,32060.0,423.4734,423.9565,422.4875,422.7143,32060.0
2023-05-31 15:40:00,428.83,430.49,428.61,429.88,76712.0,422.7833,424.4199,422.5664,423.8185,76712.0
2023-05-31 15:50:00,429.87,429.9,428.37,429.48,169125.0,423.8086,423.8382,422.3298,423.4241,169125.0
2023-06-01 09:30:00,430.27,432.92,428.13,429.67,147208.0,424.203,426.8156,422.0932,423.6115,147208.0
2023-06-01 09:40:00,429.67,431.63,428.28,431.26,107622.0,423.6115,425.5438,422.2411,425.179,107622.0
2023-06-01 09:50:00,431.35,431.67,429.33,429.62,57784.0,425.2678,425.5833,423.2763,423.5622,57784.0
2023-06-01 10:00:00,429.74,432.59,429.37,432.54,29246.0,423.6805,426.4903,423.3157,426.441,29246.0
2023-06-01 10:10:00,432.61,433.0,431.37,431.44,55545.0,426.51,426.8945,425.2875,425.3565,55545.0
2023-06-01 10:20:00,431.0,431.86,429.95,431.79,29585.0,424.9227,425.7706,423.8875,425.7016,29585.0
2023-06-01 10:30:00,431.65,432.55,430.85,431.14,16028.0,425.5635,426.4509,424.7748,425.0607,16028.0
2023-06-01 10:40:00,431.14,431.37,429.88,430.25,13176.0,425.0607,425.2875,423.8185,424.1833,13176.0
2023-06-01 10:50:00,430.3,432.55,430.1,432.28,30408.0,424.2326,426.4509,424.0354,426.1847,30408.0
2023-06-01 11:00:00,432.46,433.24,432.46,433.13,22651.0,426.3621,427.1311,426.3621,427.0227,22651.0
2023-06-01 11:10:00,433.34,434.48,433.15,434.1,24122.0,427.2297,428.3536,427.0424,427.979,24122.0
2023-06-01 11:20:00,434.0,434.2,432.97,433.69,21057.0,427.8804,428.0776,426.8649,427.5748,21057.0
2023-06-01 11:30:00,433.36,433.75,433.0,433.65,17487.0,427.2494,427.6339,426.8945,427.5353,17487.0
2023-06-01 11:40:00,433.65,434.9,433.65,434.7,25666.0,427.5353,428.7677,427.5353,428.5705,25666.0
2023-06-01 11:50:00,434.78,436.25,434.66,436.0,58557.0,428.6494,430.0987,428.5311,429.8522,58557.0
2023-06-01 12:00:00,436.0,436.0,434.33,434.43,43003.0,429.8522,429.8522,428.2058,428.3044,43003.0
2023-06-01 12:10:00,434.53,434.68,433.71,433.83,17986.0,428.4029,428.5508,427.5945,427.7128,17986.0
2023-06-01 12:20:00,433.81,435.2,433.81,435.07,27922.0,427.6931,429.0635,427.6931,428.9353,27922.0
2023-06-01 12:30:00,435.16,436.31,435.12,435.44,33913.0,429.0241,430.1578,428.9846,429.3001,33913.0
2023-06-01 12:40:00,435.33,435.97,434.84,435.94,35033.0,429.1917,429.8226,428.7086,429.7931,35033.0
2023-06-01 12:50:00,435.92,436.12,435.68,435.85,30296.0,429.7733,429.9705,429.5367,429.7043,30296.0
2023-06-01 13:00:00,435.96,436.14,435.66,435.97,15005.0,429.8128,429.9902,429.517,429.8226,15005.0
2023-06-01 13:10:00,435.97,435.97,434.89,434.89,73188.0,429.8226,429.8226,428.7579,428.7579,73188.0
2023-06-01 13:20:00,434.97,435.24,434.8,434.98,22528.0,428.8367,429.1029,428.6691,428.8466,22528.0
2023-06-01 13:30:00,434.93,435.49,434.05,435.12,87881.0,428.7973,429.3494,427.9297,428.9846,87881.0
2023-06-01 13:40:00,435.3,435.64,435.11,435.63,8163.0,429.1621,429.4973,428.9748,429.4874,8163.0
2023-06-01 13:50:00,435.68,436.36,435.5,435.75,25212.0,429.5367,430.2071,429.3593,429.6057,25212.0
2023-06-01 14:00:00,435.72,435.9,434.98,435.9,13212.0,429.5762,429.7536,428.8466,429.7536,13212.0
2023-06-01 14:10:00,435.63,436.43,435.42,436.09,27369.0,429.4874,430.2761,429.2804,429.9409,27369.0
2023-06-01 14:20:00,436.05,436.52,435.42,435.61,19117.0,429.9015,430.3649,429.2804,429.4677,19117.0
2023-06-01 14:30:00,435.4,435.85,435.37,435.73,13546.0,429.2607,429.7043,429.2311,429.586,13546.0
2023-06-01 14:40:00,435.76,435.91,435.6,435.64,11132.0,429.6156,429.7635,429.4579,429.4973,11132.0
2023-06-01 14:50:00,435.63,436.02,435.28,435.79,29706.0,429.4874,429.8719,429.1424,429.6452,29706.0
2023-06-01 15:00:00,435.79,436.79,435.79,435.84,30908.0,429.6452,430.6311,429.6452,429.6945,30908.0
2023-06-01 15:10:00,435.9,436.21,435.56,435.68,28287.0,429.7536,430.0593,429.4184,429.5367,28287.0
2023-06-01 15:20:00,435.57,436.22,435.46,435.57,16641.0,429.4283,430.0691,429.3198,429.4283,16641.0
2023-06-01 15:30:00,435.7,435.82,435.32,435.43,34893.0,429.5564,429.6748,429.1818,429.2903,34893.0
2023-06-01 15:40:00,435.44,436.16,435.24,436.1,45085.0,429.3001,430.01,429.1029,429.9508,45085.0
2023-06-01 15:50:00,436.0,436.56,435.3,436.5,186646.0,429.8522,430.4043,429.1621,430.3452,186646.0
2023-06-02 09:30:00,439.96,441.59,437.9,440.28,138495.0,433.7564,435.3634,431.7254,434.0719,138495.0
2023-06-02 09:40:00,440.17,441.28,439.93,440.27,47182.0,433.9634,435.0578,433.7268,434.062,47182.0
2023-06-02 09:50:00,440.25,440.45,436.78,437.95,57822.0,434.0423,434.2395,430.6212,431.7747,57822.0
2023-06-02 10:00:00,438.08,440.0,438.0,439.48,43209.0,431.9029,433.7958,431.824,433.2831,43209.0
2023-06-02 10:10:00,439.55,440.59,438.8,438.8,34238.0,433.3522,434.3775,432.6127,432.6127,34238.0
2023-06-02 10:20:00,439.05,439.14,438.38,439.13,17141.0,432.8592,432.9479,432.1987,432.9381,17141.0
2023-06-02 10:30:00,439.16,439.85,438.95,439.73,26506.0,432.9677,433.6479,432.7606,433.5296,26506.0
2023-06-02 10:40:00,439.74,440.69,439.44,440.68,34327.0,433.5395,434.4761,433.2437,434.4662,34327.0
2023-06-02 10:50:00,440.67,441.25,440.41,440.95,32687.0,434.4564,435.0282,434.2,434.7324,32687.0
2023-06-02 11:00:00,440.96,442.47,440.96,441.76,35676.0,434.7423,436.231,434.7423,435.531,35676.0
2023-06-02 11:10:00,441.75,442.8,441.63,442.68,35333.0,435.5211,436.5563,435.4028,436.438,35333.0
2023-06-02 11:20:00,442.81,443.7,442.8,443.06,34740.0,436.5662,437.4436,436.5563,436.8127,34740.0
2023-06-02 11:30:00,443.13,444.7,441.78,442.17,41130.0,436.8817,438.4295,435.5507,435.9352,41130.0
2023-06-02 11:40:00,442.18,442.29,441.76,442.24,19864.0,435.9451,436.0535,435.531,436.0042,19864.0
2023-06-02 11:50:00,442.23,443.5,441.77,442.61,28883.0,435.9944,437.2465,435.5409,436.369,28883.0
2023-06-02 12:00:00,442.71,443.0,442.5,442.5,32378.0,436.4676,436.7535,436.2606,436.2606,32378.0
2023-06-02 12:10:00,442.44,442.61,442.0,442.22,14613.0,436.2014,436.369,435.7676,435.9845,14613.0
2023-06-02 12:20:00,442.22,443.18,442.22,443.11,28801.0,435.9845,436.931,435.9845,436.862,28801.0
2023-06-02 12:30:00,443.2,443.22,442.39,442.74,16386.0,436.9507,436.9704,436.1521,436.4972,16386.0
2023-06-02 12:40:00,442.78,442.84,441.78,441.79,13357.0,436.5366,436.5958,435.5507,435.5606,13357.0
2023-06-02 12:50:00,441.87,441.87,441.2,441.57,12860.0,435.6394,435.6394,434.9789,435.3437,12860.0
2023-06-02 13:00:00,441.53,441.54,441.26,441.48,7753.0,435.3042,435.3141,435.038,435.2549,7753.0
2023-06-02 13:10:00,441.46,441.48,440.67,440.73,18232.0,435.2352,435.2549,434.4564,434.5155,18232.0
2023-06-02 13:20:00,440.62,440.99,440.52,440.72,14383.0,434.4071,434.7719,434.3085,434.5057,14383.0
2023-06-02 13:30:00,440.68,440.92,439.66,439.8,14871.0,434.4662,434.7028,433.4606,433.5986,14871.0
2023-06-02 13:40:00,439.78,440.57,439.72,440.56,8771.0,433.5789,434.3578,433.5198,434.3479,8771.0
2023-06-02 13:50:00,440.46,441.18,440.24,441.15,11362.0,434.2493,434.9592,434.0324,434.9296,11362.0
2023-06-02 14:00:00,441.17,441.44,440.94,440.94,12928.0,434.9493,435.2155,434.7226,434.7226,12928.0
2023-06-02 14:10:00,440.88,441.64,440.88,441.5,13786.0,434.6634,435.4127,434.6634,435.2747,13786.0
2023-06-02 14:20:00,441.43,441.98,441.43,441.54,17924.0,435.2056,435.7479,435.2056,435.3141,17924.0
2023-06-02 14:30:00,441.55,441.63,441.22,441.35,10470.0,435.324,435.4028,434.9986,435.1268,10470.0
2023-06-02 14:40:00,441.33,442.0,441.26,442.0,15498.0,435.1071,435.7676,435.038,435.7676,15498.0
2023-06-02 14:50:00,441.87,442.5,441.87,441.95,17588.0,435.6394,436.2606,435.6394,435.7183,17588.0
2023-06-02 15:00:00,441.96,442.62,441.95,442.32,17790.0,435.7282,436.3789,435.7183,436.0831,17790.0
2023-06-02 15:10:00,442.21,443.0,442.21,442.93,16353.0,435.9746,436.7535,435.9746,436.6845,16353.0
2023-06-02 15:20:00,442.93,443.16,442.51,443.16,30384.0,436.6845,436.9113,436.2704,436.9113,30384.0
2023-06-02 15:30:00,443.13,443.16,442.54,442.68,25495.0,436.8817,436.9113,436.3,436.438,25495.0
2023-06-02 15:40:00,442.77,443.17,442.36,442.74,55798.0,436.5268,436.9211,436.1225,436.4972,55798.0
2023-06-02 15:50:00,442.57,442.77,441.83,441.84,161513.0,436.3296,436.5268,435.6,435.6099,161513.0
2023-06-05 09:30:00,443.0,443.5,441.26,441.65,93355.0,436.7535,437.2465,435.038,435.4225,93355.0
2023-06-05 09:40:00,441.65,444.0,441.24,443.8,56753.0,435.4225,437.7394,435.0183,437.5422,56753.0
2023-06-05 09:50:00,443.87,445.97,443.5,445.91,42938.0,437.6112,439.6816,437.2465,439.6225,42938.0
2023-06-05 10:00:00,445.91,446.72,443.76,446.72,55972.0,439.6225,440.4211,437.5028,440.4211,55972.0
2023-06-05 10:10:00,446.11,447.8,446.1,447.06,50315.0,439.8197,441.4858,439.8098,440.7563,50315.0
2023-06-05 10:20:00,447.43,447.43,445.01,445.93,28155.0,441.121,441.121,438.7352,439.6422,28155.0
2023-06-05 10:30:00,445.97,445.97,444.27,444.95,41928.0,439.6816,439.6816,438.0056,438.676,41928.0
2023-06-05 10:40:00,445.12,446.82,445.12,446.36,23483.0,438.8436,440.5196,438.8436,440.0661,23483.0
2023-06-05 10:50:00,446.21,447.1,445.69,446.59,15768.0,439.9182,440.7957,439.4056,440.2929,15768.0
2023-06-05 11:00:00,446.59,446.76,445.67,446.33,14934.0,440.2929,440.4605,439.3859,440.0366,14934.0
2023-06-05 11:10:00,446.44,446.56,445.88,446.14,28259.0,440.145,440.2633,439.5929,439.8492,28259.0
2023-06-05 11:20:00,446.08,446.5,445.9,446.31,30291.0,439.7901,440.2042,439.6126,440.0168,30291.0
2023-06-05 11:30:00,446.31,446.31,444.73,445.28,36686.0,440.0168,440.0168,438.4591,439.0014,36686.0
2023-06-05 11:40:00,445.12,445.64,444.85,445.49,18124.0,438.8436,439.3563,438.5774,439.2084,18124.0
2023-06-05 11:50:00,445.49,446.4,445.48,445.93,18903.0,439.2084,440.1056,439.1985,439.6422,18903.0
2023-06-05 12:00:00,445.96,445.97,445.23,445.79,15820.0,439.6718,439.6816,438.9521,439.5042,15820.0
2023-06-05 12:10:00,445.8,445.8,445.06,445.33,14234.0,439.514,439.514,438.7845,439.0507,14234.0
2023-06-05 12:20:00,445.5,445.53,444.89,445.09,15801.0,439.2183,439.2478,438.6169,438.814,15801.0
2023-06-05 12:30:00,445.13,445.85,445.08,445.77,8636.0,438.8535,439.5633,438.8042,439.4845,8636.0
2023-06-05 12:40:00,445.75,446.35,445.67,445.67,27348.0,439.4647,440.0563,439.3859,439.3859,27348.0
2023-06-05 12:50:00,445.75,446.41,445.65,446.41,8992.0,439.4647,440.1154,439.3661,440.1154,8992.0
2023-06-05 13:00:00,446.42,446.42,445.91,446.31,23178.0,440.1253,440.1253,439.6225,440.0168,23178.0
2023-06-05 13:10:00,446.23,446.5,445.92,446.38,14634.0,439.938,440.2042,439.6323,440.0859,14634.0
2023-06-05 13:20:00,446.41,446.41,446.0,446.23,15283.0,440.1154,440.1154,439.7112,439.938,15283.0
2023-06-05 13:30:00,446.22,446.5,445.68,446.43,17298.0,439.9281,440.2042,439.3957,440.1351,17298.0
2023-06-05 13:40:00,446.44,446.5,446.35,446.45,21981.0,440.145,440.2042,440.0563,440.1549,21981.0
2023-06-05 13:50:00,446.45,447.17,446.4,447.0,22737.0,440.1549,440.8647,440.1056,440.6971,22737.0
2023-06-05 14:00:00,447.02,447.02,445.86,445.87,25589.0,440.7168,440.7168,439.5732,439.583,25589.0
2023-06-05 14:10:00,445.9,446.01,444.45,444.55,28356.0,439.6126,439.7211,438.1831,438.2817,28356.0
2023-06-05 14:20:00,444.62,445.06,444.42,444.58,14498.0,438.3507,438.7845,438.1535,438.3112,14498.0
2023-06-05 14:30:00,444.5,444.5,442.49,442.55,29328.0,438.2324,438.2324,436.2507,436.3099,29328.0
2023-06-05 14:40:00,442.55,442.77,441.71,442.75,20087.0,436.3099,436.5268,435.4817,436.507,20087.0
2023-06-05 14:50:00,442.8,443.9,442.8,443.66,18315.0,436.5563,437.6408,436.5563,437.4042,18315.0
2023-06-05 15:00:00,443.56,443.65,442.99,443.36,21343.0,437.3056,437.3943,436.7437,437.1084,21343.0
2023-06-05 15:10:00,443.43,444.0,443.33,443.54,16389.0,437.1774,437.7394,437.0789,437.2859,16389.0
2023-06-05 15:20:00,443.5,443.6,442.66,442.74,16200.0,437.2465,437.345,436.4183,436.4972,16200.0
2023-06-05 15:30:00,442.79,443.46,442.48,443.03,25382.0,436.5465,437.207,436.2408,436.7831,25382.0
2023-06-05 15:40:00,443.1,444.09,443.08,444.04,23213.0,436.8521,437.8281,436.8324,437.7788,23213.0
2023-06-05 15:50:00,444.26,444.62,444.01,444.3,98351.0,437.9957,438.3507,437.7493,438.0352,98351.0
2023-06-06 09:30:00,447.83,448.87,441.99,442.18,56805.0,441.5154,442.5407,435.7578,435.9451,56805.0
2023-06-06 09:40:00,442.02,444.83,442.02,443.99,15794.0,435.7873,438.5577,435.7873,437.7296,15794.0
2023-06-06 09:50:00,443.98,445.89,443.97,445.28,50276.0,437.7197,439.6028,437.7098,439.0014,50276.0
2023-06-06 10:00:00,445.15,445.41,443.72,444.01,21338.0,438.8732,439.1295,437.4634,437.7493,21338.0
2023-06-06 10:10:00,443.98,444.09,442.79,443.53,13664.0,437.7197,437.8281,436.5465,437.276,13664.0
2023-06-06 10:20:00,443.7,443.7,441.84,442.38,27726.0,437.4436,437.4436,435.6099,436.1423,27726.0
2023-06-06 10:30:00,442.25,443.89,441.9,443.18,9234.0,436.0141,437.631,435.669,436.931,9234.0
2023-06-06 10:40:00,443.17,443.17,442.51,443.11,10181.0,436.9211,436.9211,436.2704,436.862,10181.0
2023-06-06 10:50:00,443.04,443.54,441.96,442.39,19251.0,436.7929,437.2859,435.7282,436.1521,19251.0
2023-06-06 11:00:00,442.49,442.52,441.68,441.83,18821.0,436.2507,436.2803,435.4521,435.6,18821.0
2023-06-06 11:10:00,441.94,441.94,441.14,441.45,10183.0,435.7085,435.7085,434.9197,435.2254,10183.0
2023-06-06 11:20:00,441.44,442.02,441.3,441.55,15207.0,435.2155,435.7873,435.0775,435.324,15207.0
2023-06-06 11:30:00,441.54,441.77,441.15,441.43,13190.0,435.3141,435.5409,434.9296,435.2056,13190.0
2023-06-06 11:40:00,441.39,441.39,440.72,440.95,17885.0,435.1662,435.1662,434.5057,434.7324,17885.0
2023-06-06 11:50:00,440.94,441.22,440.6,440.81,12602.0,434.7226,434.9986,434.3874,434.5944,12602.0
2023-06-06 12:00:00,440.66,441.16,440.32,440.87,7894.0,434.4465,434.9395,434.1113,434.6535,7894.0
2023-06-06 12:10:00,440.97,441.2,440.73,441.0,6669.0,434.7521,434.9789,434.5155,434.7817,6669.0
2023-06-06 12:20:00,441.06,441.06,440.02,440.22,10568.0,434.8409,434.8409,433.8155,434.0127,10568.0
2023-06-06 12:30:00,440.23,440.81,440.17,440.51,11049.0,434.0226,434.5944,433.9634,434.2986,11049.0
2023-06-06 12:40:00,440.48,441.17,440.21,440.8,15938.0,434.269,434.9493,434.0029,434.5845,15938.0
2023-06-06 12:50:00,440.92,441.16,440.79,440.88,7412.0,434.7028,434.9395,434.5747,434.6634,7412.0
2023-06-06 13:00:00,440.83,441.93,440.69,441.86,13329.0,434.6141,435.6986,434.4761,435.6296,13329.0
2023-06-06 13:10:00,441.72,442.68,441.6,442.55,34701.0,435.4916,436.438,435.3733,436.3099,34701.0
2023-06-06 13:20:00,442.58,442.58,441.94,442.25,9068.0,436.3394,436.3394,435.7085,436.0141,9068.0
2023-06-06 13:30:00,442.28,442.52,442.05,442.19,19354.0,436.0437,436.2803,435.8169,435.9549,19354.0
2023-06-06 13:40:00,442.28,442.49,441.78,441.8,7418.0,436.0437,436.2507,435.5507,435.5704,7418.0
2023-06-06 13:50:00,441.82,442.19,441.61,442.1,13279.0,435.5901,435.9549,435.3831,435.8662,13279.0
2023-06-06 14:00:00,442.1,443.16,442.02,443.0,17759.0,435.8662,436.9113,435.7873,436.7535,17759.0
2023-06-06 14:10:00,443.02,443.45,442.88,443.22,12858.0,436.7732,437.1972,436.6352,436.9704,12858.0
2023-06-06 14:20:00,443.15,443.26,442.43,442.58,19045.0,436.9014,437.0098,436.1915,436.3394,19045.0
2023-06-06 14:30:00,442.66,442.92,442.64,442.82,8469.0,436.4183,436.6746,436.3986,436.576,8469.0
2023-06-06 14:40:00,442.8,443.25,442.79,442.9,8966.0,436.5563,437.0,436.5465,436.6549,8966.0
2023-06-06 14:50:00,442.89,443.16,442.54,442.74,9435.0,436.6451,436.9113,436.3,436.4972,9435.0
2023-06-06 15:00:00,442.87,443.58,442.77,443.58,15870.0,436.6253,437.3253,436.5268,437.3253,15870.0
2023-06-06 15:10:00,443.45,443.65,442.37,442.69,22780.0,437.1972,437.3943,436.1324,436.4479,22780.0
2023-06-06 15:20:00,442.65,442.8,442.38,442.43,10053.0,436.4084,436.5563,436.1423,436.1915,10053.0
2023-06-06 15:30:00,442.53,442.91,442.47,442.8,12699.0,436.2901,436.6648,436.231,436.5563,12699.0
2023-06-06 15:40:00,442.71,443.4,442.47,443.19,20379.0,436.4676,437.1479,436.231,436.9408,20379.0
2023-06-06 15:50:00,443.24,443.8,442.9,442.92,75329.0,436.9901,437.5422,436.6549,436.6746,75329.0
2023-06-07 09:30:00,440.2,442.35,440.2,442.12,70515.0,433.993,436.1127,433.993,435.8859,70515.0
2023-06-07 09:40:00,442.49,446.69,442.34,446.27,82903.0,436.2507,440.3915,436.1028,439.9774,82903.0
2023-06-07 09:50:00,446.18,446.34,442.92,443.83,61895.0,439.8887,440.0464,436.6746,437.5718,61895.0
2023-06-07 10:00:00,443.58,443.62,441.77,442.09,51217.0,437.3253,437.3648,435.5409,435.8563,51217.0
2023-06-07 10:10:00,442.2,442.24,441.1,441.46,17572.0,435.9648,436.0042,434.8803,435.2352,17572.0
2023-06-07 10:20:00,441.66,442.18,440.83,442.06,10375.0,435.4324,435.9451,434.6141,435.8268,10375.0
2023-06-07 10:30:00,442.18,442.77,441.06,442.39,17352.0,435.9451,436.5268,434.8409,436.1521,17352.0
2023-06-07 10:40:00,442.29,442.65,441.35,441.51,27616.0,436.0535,436.4084,435.1268,435.2845,27616.0
2023-06-07 10:50:00,441.41,442.25,441.41,441.9,43902.0,435.1859,436.0141,435.1859,435.669,43902.0
2023-06-07 11:00:00,441.97,442.62,441.32,441.98,32325.0,435.738,436.3789,435.0972,435.7479,32325.0
2023-06-07 11:10:00,441.98,442.79,441.73,442.57,13948.0,435.7479,436.5465,435.5014,436.3296,13948.0
2023-06-07 11:20:00,442.74,443.16,442.25,442.48,20815.0,436.4972,436.9113,436.0141,436.2408,20815.0
2023-06-07 11:30:00,442.34,442.71,441.77,442.21,17498.0,436.1028,436.4676,435.5409,435.9746,17498.0
2023-06-07 11:40:00,442.21,442.41,441.35,441.49,23093.0,435.9746,436.1718,435.1268,435.2648,23093.0
2023-06-07 11:50:00,441.54,442.67,441.11,442.66,23139.0,435.3141,436.4282,434.8902,436.4183,23139.0
2023-06-07 12:00:00,442.7,442.78,442.06,442.51,22079.0,436.4577,436.5366,435.8268,436.2704,22079.0
2023-06-07 12:10:00,442.52,442.52,441.63,442.26,22961.0,436.2803,436.2803,435.4028,436.0239,22961.0
2023-06-07 12:20:00,442.19,442.6,442.19,442.35,23472.0,435.9549,436.3592,435.9549,436.1127,23472.0
2023-06-07 12:30:00,442.41,443.29,442.07,442.1,20915.0,436.1718,437.0394,435.8366,435.8662,20915.0
2023-06-07 12:40:00,442.0,442.0,440.76,441.09,12914.0,435.7676,435.7676,434.5451,434.8704,12914.0
2023-06-07 12:50:00,441.12,441.28,440.61,440.78,10158.0,434.9,435.0578,434.3972,434.5648,10158.0
2023-06-07 13:00:00,440.71,440.99,440.61,440.73,14537.0,434.4958,434.7719,434.3972,434.5155,14537.0
2023-06-07 13:10:00,440.84,440.88,439.5,439.73,49656.0,434.624,434.6634,433.3029,433.5296,49656.0
2023-06-07 13:20:00,439.73,439.9,438.64,439.26,18132.0,433.5296,433.6972,432.455,433.0662,18132.0
2023-06-07 13:30:00,439.3,440.42,439.3,440.42,18083.0,433.1057,434.2099,433.1057,434.2099,18083.0
2023-06-07 13:40:00,440.38,440.38,439.43,439.54,31221.0,434.1705,434.1705,433.2338,433.3423,31221.0
2023-06-07 13:50:00,439.66,439.84,438.77,439.19,20477.0,433.4606,433.6381,432.5832,432.9972,20477.0
2023-06-07 14:00:00,439.0,439.02,438.25,438.25,21044.0,432.8099,432.8296,432.0705,432.0705,21044.0
2023-06-07 14:10:00,438.12,438.13,437.23,437.31,40911.0,431.9423,431.9522,431.0649,431.1437,40911.0
2023-06-07 14:20:00,437.43,437.7,436.62,436.8,25957.0,431.262,431.5282,430.4635,430.6409,25957.0
2023-06-07 14:30:00,436.9,437.84,436.79,437.73,23682.0,430.7395,431.6663,430.6311,431.5578,23682.0
2023-06-07 14:40:00,437.75,438.14,437.56,437.99,16172.0,431.5775,431.962,431.3902,431.8142,16172.0
2023-06-07 14:50:00,437.94,438.08,437.08,437.33,16500.0,431.7649,431.9029,430.917,431.1635,16500.0
2023-06-07 15:00:00,437.31,437.36,436.01,436.16,30181.0,431.1437,431.193,429.8621,430.01,30181.0
2023-06-07 15:10:00,436.06,437.06,435.68,436.97,23718.0,429.9114,430.8973,429.5367,430.8085,23718.0
2023-06-07 15:20:00,436.99,437.19,436.71,437.19,25940.0,430.8283,431.0254,430.5522,431.0254,25940.0
2023-06-07 15:30:00,437.17,437.49,436.59,436.73,26545.0,431.0057,431.3212,430.4339,430.5719,26545.0
2023-06-07 15:40:00,436.75,437.14,436.49,437.02,43811.0,430.5916,430.9761,430.3353,430.8578,43811.0
2023-06-07 15:50:00,437.29,437.34,436.11,436.5,156702.0,431.124,431.1733,429.9607,430.3452,156702.0
2023-06-08 09:30:00,435.88,440.11,432.34,439.6,88886.0,429.7339,433.9043,426.2438,433.4015,88886.0
2023-06-08 09:40:00,439.88,441.75,438.84,441.28,54732.0,433.6775,435.5211,432.6522,435.0578,54732.0
2023-06-08 09:50:00,441.33,441.41,439.78,440.98,56610.0,435.1071,435.1859,433.5789,434.762,56610.0
2023-06-08 10:00:00,440.76,443.35,440.54,442.77,26297.0,434.5451,437.0986,434.3282,436.5268,26297.0
2023-06-08 10:10:00,442.78,443.05,442.15,443.0,27400.0,436.5366,436.8028,435.9155,436.7535,27400.0
2023-06-08 10:20:00,442.79,443.88,442.36,443.8,23059.0,436.5465,437.6211,436.1225,437.5422,23059.0
2023-06-08 10:30:00,443.96,444.8,443.96,444.65,29925.0,437.7,438.5281,437.7,438.3802,29925.0
2023-06-08 10:40:00,444.51,444.63,443.75,443.9,22234.0,438.2422,438.3605,437.4929,437.6408,22234.0
2023-06-08 10:50:00,443.79,444.79,443.57,444.41,15966.0,437.5324,438.5183,437.3155,438.1436,15966.0
2023-06-08 11:00:00,444.49,444.57,443.13,443.82,26336.0,438.2225,438.3014,436.8817,437.5619,26336.0
2023-06-08 11:10:00,443.75,444.0,443.42,443.86,17376.0,437.4929,437.7394,437.1676,437.6014,17376.0
2023-06-08 11:20:00,443.98,444.75,443.77,444.43,29483.0,437.7197,438.4788,437.5127,438.1633,29483.0
2023-06-08 11:30:00,444.6,445.48,444.42,444.83,15326.0,438.3309,439.1985,438.1535,438.5577,15326.0
2023-06-08 11:40:00,444.95,445.52,444.77,445.3,15854.0,438.676,439.238,438.4986,439.0211,15854.0
2023-06-08 11:50:00,445.3,445.36,444.9,445.13,8015.0,439.0211,439.0802,438.6267,438.8535,8015.0
2023-06-08 12:00:00,445.04,445.34,444.65,445.32,11239.0,438.7647,439.0605,438.3802,439.0408,11239.0
2023-06-08 12:10:00,445.42,446.64,445.39,446.62,25021.0,439.1394,440.3422,439.1098,440.3225,25021.0
2023-06-08 12:20:00,446.57,447.43,446.49,447.0,28146.0,440.2732,441.121,440.1943,440.6971,28146.0
2023-06-08 12:30:00,447.03,447.47,446.62,446.85,15277.0,440.7267,441.1605,440.3225,440.5492,15277.0
2023-06-08 12:40:00,446.92,446.94,445.98,446.2,5956.0,440.6182,440.638,439.6915,439.9084,5956.0
2023-06-08 12:50:00,445.97,446.18,445.63,445.74,14094.0,439.6816,439.8887,439.3464,439.4549,14094.0
2023-06-08 13:00:00,445.61,445.61,444.98,445.18,11892.0,439.3267,439.3267,438.7056,438.9028,11892.0
2023-06-08 13:10:00,445.32,445.38,444.72,444.93,10297.0,439.0408,439.1,438.4493,438.6563,10297.0
2023-06-08 13:20:00,444.89,445.36,444.66,444.67,7674.0,438.6169,439.0802,438.3901,438.4,7674.0
2023-06-08 13:30:00,444.78,444.87,444.23,444.75,9573.0,438.5084,438.5971,437.9662,438.4788,9573.0
2023-06-08 13:40:00,444.74,445.46,444.7,445.25,9534.0,438.469,439.1788,438.4295,438.9718,9534.0
2023-06-08 13:50:00,445.34,445.76,445.04,445.12,17908.0,439.0605,439.4746,438.7647,438.8436,17908.0
2023-06-08 14:00:00,445.05,445.09,444.37,444.68,13361.0,438.7746,438.814,438.1042,438.4098,13361.0
2023-06-08 14:10:00,444.66,445.36,444.43,445.0,16217.0,438.3901,439.0802,438.1633,438.7253,16217.0
2023-06-08 14:20:00,445.0,445.18,444.8,444.82,14054.0,438.7253,438.9028,438.5281,438.5478,14054.0
2023-06-08 14:30:00,444.91,445.51,444.91,445.09,21857.0,438.6366,439.2281,438.6366,438.814,21857.0
2023-06-08 14:40:00,444.98,445.34,444.79,445.3,13674.0,438.7056,439.0605,438.5183,439.0211,13674.0
2023-06-08 14:50:00,445.26,445.39,444.84,445.0,10038.0,438.9816,439.1098,438.5676,438.7253,10038.0
2023-06-08 15:00:00,445.03,445.48,444.9,445.26,11393.0,438.7549,439.1985,438.6267,438.9816,11393.0
2023-06-08 15:10:00,445.37,445.67,445.3,445.35,12723.0,439.0901,439.3859,439.0211,439.0704,12723.0
2023-06-08 15:20:00,445.37,446.0,445.27,445.76,25574.0,439.0901,439.7112,438.9915,439.4746,25574.0
2023-06-08 15:30:00,445.78,446.24,445.37,445.52,17524.0,439.4943,439.9478,439.0901,439.238,17524.0
2023-06-08 15:40:00,445.56,445.86,445.19,445.78,24618.0,439.2774,439.5732,438.9126,439.4943,24618.0
2023-06-08 15:50:00,445.9,446.05,445.17,445.62,129988.0,439.6126,439.7605,438.8929,439.3366,129988.0
2023-06-09 09:30:00,449.3,449.3,442.6,445.0,119889.0,442.9647,442.9647,436.3592,438.7253,119889.0
2023-06-09 09:40:00,444.91,446.77,443.52,445.09,64787.0,438.6366,440.4704,437.2662,438.814,64787.0
2023-06-09 09:50:00,444.94,445.45,444.15,444.43,24553.0,438.6662,439.169,437.8873,438.1633,24553.0
2023-06-09 10:00:00,444.39,446.01,443.57,444.73,50325.0,438.1239,439.7211,437.3155,438.4591,50325.0
2023-06-09 10:10:00,444.73,445.2,444.28,444.89,33026.0,438.4591,438.9225,438.0155,438.6169,33026.0
2023-06-09 10:20:00,444.89,445.54,444.38,445.34,23280.0,438.6169,439.2577,438.1141,439.0605,23280.0
2023-06-09 10:30:00,445.11,446.01,444.48,444.69,36541.0,438.8338,439.7211,438.2126,438.4197,36541.0
2023-06-09 10:40:00,444.8,446.16,444.33,446.05,40508.0,438.5281,439.869,438.0648,439.7605,40508.0
2023-06-09 10:50:00,445.96,446.65,445.5,445.94,32702.0,439.6718,440.352,439.2183,439.6521,32702.0
2023-06-09 11:00:00,446.04,447.0,445.94,446.63,33534.0,439.7506,440.6971,439.6521,440.3323,33534.0
2023-06-09 11:10:00,446.53,447.22,446.28,446.92,20454.0,440.2337,440.914,439.9873,440.6182,20454.0
2023-06-09 11:20:00,447.0,447.01,445.83,446.22,42817.0,440.6971,440.707,439.5436,439.9281,42817.0
2023-06-09 11:30:00,446.14,447.0,445.51,446.9,29942.0,439.8492,440.6971,439.2281,440.5985,29942.0
2023-06-09 11:40:00,446.97,447.23,446.42,446.61,30436.0,440.6675,440.9239,440.1253,440.3126,30436.0
2023-06-09 11:50:00,446.61,447.01,446.11,446.93,18689.0,440.3126,440.707,439.8197,440.6281,18689.0
2023-06-09 12:00:00,446.92,447.7,446.57,447.66,14985.0,440.6182,441.3872,440.2732,441.3478,14985.0
2023-06-09 12:10:00,447.67,447.67,447.11,447.33,18412.0,441.3577,441.3577,440.8056,441.0225,18412.0
2023-06-09 12:20:00,447.31,447.32,446.43,446.58,12196.0,441.0027,441.0126,440.1351,440.283,12196.0
2023-06-09 12:30:00,446.58,446.83,445.87,445.99,15282.0,440.283,440.5295,439.583,439.7013,15282.0
2023-06-09 12:40:00,446.15,446.38,445.68,445.89,16822.0,439.8591,440.0859,439.3957,439.6028,16822.0
2023-06-09 12:50:00,445.97,446.25,445.62,446.1,30360.0,439.6816,439.9577,439.3366,439.8098,30360.0
2023-06-09 13:00:00,446.11,446.11,445.12,445.38,18665.0,439.8197,439.8197,438.8436,439.1,18665.0
2023-06-09 13:10:00,445.45,446.53,445.45,446.53,7012.0,439.169,440.2337,439.169,440.2337,7012.0
2023-06-09 13:20:00,446.48,447.18,446.47,447.17,11747.0,440.1844,440.8746,440.1746,440.8647,11747.0
2023-06-09 13:30:00,447.31,448.31,447.31,447.94,9433.0,441.0027,441.9886,441.0027,441.6239,9433.0
2023-06-09 13:40:00,447.88,447.99,447.62,447.81,10553.0,441.5647,441.6731,441.3084,441.4957,10553.0
2023-06-09 13:50:00,447.93,448.41,447.87,448.32,10682.0,441.614,442.0872,441.5548,441.9985,10682.0
2023-06-09 14:00:00,448.25,448.79,447.94,448.7,21328.0,441.9295,442.4619,441.6239,442.3731,21328.0
2023-06-09 14:10:00,448.64,448.7,448.2,448.29,10410.0,442.314,442.3731,441.8802,441.9689,10410.0
2023-06-09 14:20:00,448.22,448.3,447.99,448.0,11012.0,441.8999,441.9788,441.6731,441.683,11012.0
2023-06-09 14:30:00,447.99,448.36,447.64,447.7,15839.0,441.6731,442.0379,441.3281,441.3872,15839.0
2023-06-09 14:40:00,447.67,447.94,447.06,447.1,15905.0,441.3577,441.6239,440.7563,440.7957,15905.0
2023-06-09 14:50:00,447.16,447.18,446.25,446.6,20362.0,440.8549,440.8746,439.9577,440.3027,20362.0
2023-06-09 15:00:00,446.6,446.6,445.6,445.6,21369.0,440.3027,440.3027,439.3168,439.3168,21369.0
2023-06-09 15:10:00,445.58,446.17,445.46,446.0,14026.0,439.2971,439.8788,439.1788,439.7112,14026.0
2023-06-09 15:20:00,446.13,446.17,445.89,446.0,12681.0,439.8394,439.8788,439.6028,439.7112,12681.0
2023-06-09 15:30:00,445.99,446.19,445.66,446.02,22825.0,439.7013,439.8985,439.376,439.7309,22825.0
2023-06-09 15:40:00,445.99,446.27,445.69,445.92,50239.0,439.7013,439.9774,439.4056,439.6323,50239.0
2023-06-09 15:50:00,445.81,446.27,445.61,446.24,116660.0,439.5239,439.9774,439.3267,439.9478,116660.0
2023-06-12 09:30:00,446.15,446.99,441.21,441.75,172798.0,439.8591,440.6872,434.9887,435.5211,172798.0
2023-06-12 09:40:00,441.75,442.43,438.68,441.79,46835.0,435.5211,436.1915,432.4944,435.5606,46835.0
2023-06-12 09:50:00,441.72,442.33,439.0,439.53,36663.0,435.4916,436.093,432.8099,433.3324,36663.0
2023-06-12 10:00:00,439.55,440.81,438.73,440.27,41812.0,433.3522,434.5944,432.5437,434.062,41812.0
2023-06-12 10:10:00,440.47,441.81,440.0,440.58,35791.0,434.2592,435.5803,433.7958,434.3676,35791.0
2023-06-12 10:20:00,440.46,442.41,440.03,441.92,63585.0,434.2493,436.1718,433.8254,435.6887,63585.0
2023-06-12 10:30:00,442.08,442.92,441.66,442.67,40499.0,435.8465,436.6746,435.4324,436.4282,40499.0
2023-06-12 10:40:00,442.55,443.59,442.02,443.52,23011.0,436.3099,437.3352,435.7873,437.2662,23011.0
2023-06-12 10:50:00,443.53,443.98,442.21,442.75,21592.0,437.276,437.7197,435.9746,436.507,21592.0
2023-06-12 11:00:00,442.6,442.84,442.2,442.32,12280.0,436.3592,436.5958,435.9648,436.0831,12280.0
2023-06-12 11:10:00,442.11,442.27,441.21,441.83,13612.0,435.8761,436.0338,434.9887,435.6,13612.0
2023-06-12 11:20:00,441.83,442.47,441.72,442.43,8967.0,435.6,436.231,435.4916,436.1915,8967.0
2023-06-12 11:30:00,442.51,443.2,442.51,442.97,13788.0,436.2704,436.9507,436.2704,436.7239,13788.0
2023-06-12 11:40:00,442.72,443.5,442.72,443.02,8619.0,436.4775,437.2465,436.4775,436.7732,8619.0
2023-06-12 11:50:00,442.99,443.02,442.47,442.73,9903.0,436.7437,436.7732,436.231,436.4873,9903.0
2023-06-12 12:00:00,442.59,443.11,442.0,443.11,6727.0,436.3493,436.862,435.7676,436.862,6727.0
2023-06-12 12:10:00,443.19,443.19,442.26,442.55,9177.0,436.9408,436.9408,436.0239,436.3099,9177.0
2023-06-12 12:20:00,442.5,442.88,442.46,442.8,8197.0,436.2606,436.6352,436.2211,436.5563,8197.0
2023-06-12 12:30:00,442.79,443.4,442.1,443.06,27990.0,436.5465,437.1479,435.8662,436.8127,27990.0
2023-06-12 12:40:00,443.15,443.67,443.1,443.66,9076.0,436.9014,437.4141,436.8521,437.4042,9076.0
2023-06-12 12:50:00,443.72,443.72,442.98,443.18,11831.0,437.4634,437.4634,436.7338,436.931,11831.0
2023-06-12 13:00:00,443.06,443.06,442.7,442.72,13838.0,436.8127,436.8127,436.4577,436.4775,13838.0
2023-06-12 13:10:00,442.62,443.03,442.48,442.5,27224.0,436.3789,436.7831,436.2408,436.2606,27224.0
2023-06-12 13:20:00,442.53,443.01,442.4,442.98,10401.0,436.2901,436.7634,436.162,436.7338,10401.0
2023-06-12 13:30:00,443.02,443.19,442.84,443.0,16249.0,436.7732,436.9408,436.5958,436.7535,16249.0
2023-06-12 13:40:00,442.95,443.18,442.62,443.16,13794.0,436.7042,436.931,436.3789,436.9113,13794.0
2023-06-12 13:50:00,443.13,443.23,442.94,443.18,8459.0,436.8817,436.9803,436.6944,436.931,8459.0
2023-06-12 14:00:00,443.19,443.19,441.81,441.93,7220.0,436.9408,436.9408,435.5803,435.6986,7220.0
2023-06-12 14:10:00,441.93,443.0,441.84,442.92,9517.0,435.6986,436.7535,435.6099,436.6746,9517.0
2023-06-12 14:20:00,443.0,443.3,442.89,443.22,14306.0,436.7535,437.0493,436.6451,436.9704,14306.0
2023-06-12 14:30:00,443.24,443.58,443.05,443.35,20568.0,436.9901,437.3253,436.8028,437.0986,20568.0
2023-06-12 14:40:00,443.48,443.72,443.21,443.46,20635.0,437.2267,437.4634,436.9605,437.207,20635.0
2023-06-12 14:50:00,443.44,443.96,443.19,443.89,28669.0,437.1873,437.7,436.9408,437.631,28669.0
2023-06-12 15:00:00,443.83,444.41,443.83,444.33,16537.0,437.5718,438.1436,437.5718,438.0648,16537.0
2023-06-12 15:10:00,444.37,444.9,444.04,444.21,20444.0,438.1042,438.6267,437.7788,437.9464,20444.0
2023-06-12 15:20:00,444.0,444.61,443.98,444.58,14053.0,437.7394,438.3408,437.7197,438.3112,14053.0
2023-06-12 15:30:00,444.57,444.69,443.86,444.17,24041.0,438.3014,438.4197,437.6014,437.907,24041.0
2023-06-12 15:40:00,444.28,445.23,444.25,444.46,40154.0,438.0155,438.9521,437.9859,438.1929,40154.0
2023-06-12 15:50:00,444.62,445.7,444.58,445.46,150080.0,438.3507,439.4154,438.3112,439.1788,150080.0
2023-06-13 09:30:00,443.67,447.0,443.13,445.77,74972.0,437.4141,440.6971,436.8817,439.4845,74972.0
2023-06-13 09:40:00,445.61,446.16,444.87,445.42,59819.0,439.3267,439.869,438.5971,439.1394,59819.0
2023-06-13 09:50:00,445.57,447.41,445.41,446.46,25054.0,439.2873,441.1013,439.1295,440.1647,25054.0
2023-06-13 10:00:00,446.46,446.46,444.94,445.35,53824.0,440.1647,440.1647,438.6662,439.0704,53824.0
2023-06-13 10:10:00,445.35,445.35,443.09,443.27,42754.0,439.0704,439.0704,436.8422,437.0197,42754.0
2023-06-13 10:20:00,443.27,443.35,442.25,442.36,28262.0,437.0197,437.0986,436.0141,436.1225,28262.0
2023-06-13 10:30:00,442.52,444.19,442.4,444.03,12901.0,436.2803,437.9267,436.162,437.769,12901.0
2023-06-13 10:40:00,444.06,444.17,443.21,444.06,43853.0,437.7986,437.907,436.9605,437.7986,43853.0
2023-06-13 10:50:00,444.04,444.08,443.23,443.95,17837.0,437.7788,437.8183,436.9803,437.6901,17837.0
2023-06-13 11:00:00,444.0,444.05,443.26,443.71,30101.0,437.7394,437.7887,437.0098,437.4535,30101.0
2023-06-13 11:10:00,443.72,444.99,443.72,444.74,29302.0,437.4634,438.7155,437.4634,438.469,29302.0
2023-06-13 11:20:00,444.8,445.92,444.73,445.62,17838.0,438.5281,439.6323,438.4591,439.3366,17838.0
2023-06-13 11:30:00,445.54,445.81,444.5,445.0,12119.0,439.2577,439.5239,438.2324,438.7253,12119.0
2023-06-13 11:40:00,445.05,446.78,445.05,446.64,12970.0,438.7746,440.4802,438.7746,440.3422,12970.0
2023-06-13 11:50:00,446.62,447.12,446.46,446.56,13268.0,440.3225,440.8154,440.1647,440.2633,13268.0
2023-06-13 12:00:00,446.48,446.5,445.91,446.3,8118.0,440.1844,440.2042,439.6225,440.007,8118.0
2023-06-13 12:10:00,446.23,446.51,445.98,446.39,9982.0,439.938,440.214,439.6915,440.0957,9982.0
2023-06-13 12:20:00,446.35,447.29,446.31,447.28,22405.0,440.0563,440.983,440.0168,440.9732,22405.0
2023-06-13 12:30:00,447.3,447.39,446.48,446.71,8352.0,440.9929,441.0816,440.1844,440.4112,8352.0
2023-06-13 12:40:00,446.79,446.99,446.14,446.25,10359.0,440.4901,440.6872,439.8492,439.9577,10359.0
2023-06-13 12:50:00,446.1,446.47,446.0,446.0,6131.0,439.8098,440.1746,439.7112,439.7112,6131.0
2023-06-13 13:00:00,446.01,446.29,445.88,445.99,10173.0,439.7211,439.9971,439.5929,439.7013,10173.0
2023-06-13 13:10:00,445.87,446.77,445.87,446.67,15772.0,439.583,440.4704,439.583,440.3718,15772.0
2023-06-13 13:20:00,446.8,446.8,446.4,446.66,7705.0,440.4999,440.4999,440.1056,440.3619,7705.0
2023-06-13 13:30:00,446.68,446.95,446.55,446.68,7861.0,440.3816,440.6478,440.2535,440.3816,7861.0
2023-06-13 13:40:00,446.75,446.77,445.81,445.87,12675.0,440.4506,440.4704,439.5239,439.583,12675.0
2023-06-13 13:50:00,445.85,446.13,445.75,446.13,12915.0,439.5633,439.8394,439.4647,439.8394,12915.0
2023-06-13 14:00:00,445.93,445.95,445.21,445.25,16540.0,439.6422,439.6619,438.9323,438.9718,16540.0
2023-06-13 14:10:00,445.05,445.49,444.6,445.43,8731.0,438.7746,439.2084,438.3309,439.1492,8731.0
2023-06-13 14:20:00,445.38,445.38,444.68,444.7,13878.0,439.1,439.1,438.4098,438.4295,13878.0
2023-06-13 14:30:00,444.78,444.9,444.46,444.82,13344.0,438.5084,438.6267,438.1929,438.5478,13344.0
2023-06-13 14:40:00,444.89,445.08,444.56,444.92,15151.0,438.6169,438.8042,438.2915,438.6464,15151.0
2023-06-13 14:50:00,444.93,445.12,444.59,444.79,6806.0,438.6563,438.8436,438.3211,438.5183,6806.0
2023-06-13 15:00:00,444.61,445.24,444.61,444.86,12721.0,438.3408,438.9619,438.3408,438.5873,12721.0
2023-06-13 15:10:00,444.98,445.2,444.83,444.84,8537.0,438.7056,438.9225,438.5577,438.5676,8537.0
2023-06-13 15:20:00,444.84,445.14,444.73,444.92,14073.0,438.5676,438.8633,438.4591,438.6464,14073.0
2023-06-13 15:30:00,444.89,445.22,444.8,444.88,29012.0,438.6169,438.9422,438.5281,438.607,29012.0
2023-06-13 15:40:00,444.9,445.58,444.8,445.0,40411.0,438.6267,439.2971,438.5281,438.7253,40411.0
2023-06-13 15:50:00,445.18,445.83,444.86,445.56,87932.0,438.9028,439.5436,438.5873,439.2774,87932.0
2023-06-14 09:30:00,444.29,445.72,443.89,445.18,94861.0,438.0253,439.4352,437.631,438.9028,94861.0
2023-06-14 09:40:00,444.94,446.0,444.74,445.92,33342.0,438.6662,439.7112,438.469,439.6323,33342.0
2023-06-14 09:50:00,446.03,446.63,445.34,445.69,15053.0,439.7408,440.3323,439.0605,439.4056,15053.0
2023-06-14 10:00:00,445.51,446.99,445.5,446.22,37974.0,439.2281,440.6872,439.2183,439.9281,37974.0
2023-06-14 10:10:00,446.16,446.38,444.9,445.0,127442.0,439.869,440.0859,438.6267,438.7253,127442.0
2023-06-14 10:20:00,445.0,445.7,444.91,445.2,22560.0,438.7253,439.4154,438.6366,438.9225,22560.0
2023-06-14 10:30:00,445.35,445.57,444.84,444.84,16071.0,439.0704,439.2873,438.5676,438.5676,16071.0
2023-06-14 10:40:00,444.77,445.2,444.7,444.81,17541.0,438.4986,438.9225,438.4295,438.538,17541.0
2023-06-14 10:50:00,444.72,444.85,443.63,444.06,28823.0,438.4493,438.5774,437.3746,437.7986,28823.0
2023-06-14 11:00:00,443.96,444.51,443.84,443.98,14212.0,437.7,438.2422,437.5817,437.7197,14212.0
2023-06-14 11:10:00,443.98,446.22,443.97,445.98,56155.0,437.7197,439.9281,437.7098,439.6915,56155.0
2023-06-14 11:20:00,445.97,446.49,445.81,446.04,18220.0,439.6816,440.1943,439.5239,439.7506,18220.0
2023-06-14 11:30:00,446.04,446.13,444.99,445.07,11015.0,439.7506,439.8394,438.7155,438.7943,11015.0
2023-06-14 11:40:00,445.07,445.07,444.37,444.81,10233.0,438.7943,438.7943,438.1042,438.538,10233.0
2023-06-14 11:50:00,444.82,445.52,444.69,445.08,11399.0,438.5478,439.238,438.4197,438.8042,11399.0
2023-06-14 12:00:00,445.14,445.14,444.5,444.59,6824.0,438.8633,438.8633,438.2324,438.3211,6824.0
2023-06-14 12:10:00,444.64,444.75,444.4,444.44,12827.0,438.3704,438.4788,438.1338,438.1732,12827.0
2023-06-14 12:20:00,444.44,444.77,444.22,444.77,7770.0,438.1732,438.4986,437.9563,438.4986,7770.0
2023-06-14 12:30:00,444.77,445.1,444.29,444.41,13368.0,438.4986,438.8239,438.0253,438.1436,13368.0
2023-06-14 12:40:00,444.53,444.7,444.16,444.25,7070.0,438.2619,438.4295,437.8972,437.9859,7070.0
2023-06-14 12:50:00,444.33,444.67,443.99,444.52,14725.0,438.0648,438.4,437.7296,438.2521,14725.0
2023-06-14 13:00:00,444.44,444.45,443.68,444.0,22601.0,438.1732,438.1831,437.4239,437.7394,22601.0
2023-06-14 13:10:00,444.01,444.27,443.54,444.27,24746.0,437.7493,438.0056,437.2859,438.0056,24746.0
2023-06-14 13:20:00,444.18,445.05,444.16,444.8,14069.0,437.9169,438.7746,437.8972,438.5281,14069.0
2023-06-14 13:30:00,444.72,445.78,444.68,445.78,13206.0,438.4493,439.4943,438.4098,439.4943,13206.0
2023-06-14 13:40:00,445.87,446.22,445.21,445.32,18577.0,439.583,439.9281,438.9323,439.0408,18577.0
2023-06-14 13:50:00,445.39,445.88,445.27,445.65,13489.0,439.1098,439.5929,438.9915,439.3661,13489.0
2023-06-14 14:00:00,445.5,445.81,443.93,444.69,29168.0,439.2183,439.5239,437.6704,438.4197,29168.0
2023-06-14 14:10:00,444.76,445.23,444.31,444.69,12917.0,438.4887,438.9521,438.045,438.4197,12917.0
2023-06-14 14:20:00,444.72,445.78,444.56,445.78,15258.0,438.4493,439.4943,438.2915,439.4943,15258.0
2023-06-14 14:30:00,445.64,446.0,445.04,445.62,20200.0,439.3563,439.7112,438.7647,439.3366,20200.0
2023-06-14 14:40:00,445.84,447.87,445.75,447.8,37444.0,439.5535,441.5548,439.4647,441.4858,37444.0
2023-06-14 14:50:00,447.89,448.29,447.21,447.65,32807.0,441.5746,441.9689,440.9041,441.3379,32807.0
2023-06-14 15:00:00,447.67,448.78,447.59,448.33,29951.0,441.3577,442.452,441.2788,442.0084,29951.0
2023-06-14 15:10:00,448.33,448.42,447.44,448.06,30790.0,442.0084,442.0971,441.1309,441.7422,30790.0
2023-06-14 15:20:00,447.96,448.68,447.95,448.12,28166.0,441.6436,442.3534,441.6337,441.8013,28166.0
2023-06-14 15:30:00,448.11,448.2,447.35,447.58,38448.0,441.7915,441.8802,441.0422,441.2689,38448.0
2023-06-14 15:40:00,447.57,447.86,446.79,446.86,60119.0,441.2591,441.545,440.4901,440.5591,60119.0
2023-06-14 15:50:00,446.73,448.0,446.37,447.85,128197.0,440.4309,441.683,440.076,441.5351,128197.0
2023-06-15 09:30:00,448.0,451.67,447.69,449.72,104718.0,441.683,445.3013,441.3774,443.3788,104718.0
2023-06-15 09:40:00,450.09,453.57,449.77,453.05,52570.0,443.7435,447.1745,443.4281,446.6618,52570.0
2023-06-15 09:50:00,452.95,455.95,452.27,455.84,71705.0,446.5632,449.5209,445.8928,449.4125,71705.0
2023-06-15 10:00:00,455.44,456.58,454.14,454.35,68830.0,449.0181,450.142,447.7364,447.9435,68830.0
2023-06-15 10:10:00,454.5,455.15,453.04,454.02,46240.0,448.0914,448.7322,446.6519,447.6181,46240.0
2023-06-15 10:20:00,454.29,454.43,453.2,453.52,14781.0,447.8843,448.0223,446.8097,447.1252,14781.0
2023-06-15 10:30:00,453.48,454.26,453.23,453.56,19563.0,447.0857,447.8547,446.8393,447.1646,19563.0
2023-06-15 10:40:00,453.53,453.99,452.57,453.31,18870.0,447.135,447.5885,446.1886,446.9181,18870.0
2023-06-15 10:50:00,453.24,453.9,452.89,453.62,22140.0,446.8491,447.4998,446.5041,447.2238,22140.0
2023-06-15 11:00:00,453.62,454.0,452.76,453.05,17403.0,447.2238,447.5984,446.3759,446.6618,17403.0
2023-06-15 11:10:00,453.13,453.16,452.11,452.36,18385.0,446.7407,446.7702,445.7351,445.9815,18385.0
2023-06-15 11:20:00,452.38,452.99,452.18,452.31,20692.0,446.0012,446.6026,445.8041,445.9322,20692.0
2023-06-15 11:30:00,452.33,453.31,451.59,452.11,36330.0,445.952,446.9181,445.2224,445.7351,36330.0
2023-06-15 11:40:00,452.28,453.3,452.21,452.53,32417.0,445.9027,446.9083,445.8336,446.1491,32417.0
2023-06-15 11:50:00,452.75,452.93,452.15,452.51,7788.0,446.366,446.5435,445.7745,446.1294,7788.0
2023-06-15 12:00:00,452.47,452.76,451.79,452.51,12024.0,446.09,446.3759,445.4196,446.1294,12024.0
2023-06-15 12:10:00,452.27,452.59,451.71,452.19,25247.0,445.8928,446.2083,445.3407,445.8139,25247.0
2023-06-15 12:20:00,452.15,452.87,452.04,452.43,7854.0,445.7745,446.4843,445.666,446.0505,7854.0
2023-06-15 12:30:00,452.42,452.77,451.88,451.98,11906.0,446.0407,446.3857,445.5083,445.6069,11906.0
2023-06-15 12:40:00,452.11,452.6,452.0,452.4,8463.0,445.7351,446.2181,445.6266,446.021,8463.0
2023-06-15 12:50:00,452.47,452.5,451.76,451.89,12385.0,446.09,446.1196,445.39,445.5182,12385.0
2023-06-15 13:00:00,452.0,452.47,451.47,452.31,13220.0,445.6266,446.09,445.1041,445.9322,13220.0
2023-06-15 13:10:00,452.31,453.46,452.3,453.3,13570.0,445.9322,447.066,445.9224,446.9083,13570.0
2023-06-15 13:20:00,453.16,453.49,453.01,453.26,13566.0,446.7702,447.0956,446.6224,446.8688,13566.0
2023-06-15 13:30:00,453.12,453.7,453.12,453.29,11537.0,446.7308,447.3026,446.7308,446.8984,11537.0
2023-06-15 13:40:00,453.23,453.36,452.83,453.0,19300.0,446.8393,446.9674,446.4449,446.6125,19300.0
2023-06-15 13:50:00,452.81,453.27,452.79,452.91,17325.0,446.4252,446.8787,446.4055,446.5238,17325.0
2023-06-15 14:00:00,452.84,453.18,451.71,452.0,13984.0,446.4548,446.79,445.3407,445.6266,13984.0
2023-06-15 14:10:00,451.89,452.63,451.75,452.55,15348.0,445.5182,446.2477,445.3801,446.1689,15348.0
2023-06-15 14:20:00,452.56,452.64,452.0,452.51,11744.0,446.1787,446.2576,445.6266,446.1294,11744.0
2023-06-15 14:30:00,452.51,452.72,452.24,452.48,26744.0,446.1294,446.3365,445.8632,446.0998,26744.0
2023-06-15 14:40:00,452.59,453.84,452.59,453.74,14916.0,446.2083,447.4407,446.2083,447.3421,14916.0
2023-06-15 14:50:00,453.85,454.52,453.67,454.24,28599.0,447.4505,448.1111,447.2731,447.835,28599.0
2023-06-15 15:00:00,454.39,454.39,453.21,453.5,29433.0,447.9829,447.9829,446.8195,447.1055,29433.0
2023-06-15 15:10:00,453.6,454.09,453.47,453.68,15583.0,447.204,447.6871,447.0759,447.2829,15583.0
2023-06-15 15:20:00,453.68,453.71,453.23,453.63,33724.0,447.2829,447.3125,446.8393,447.2336,33724.0
2023-06-15 15:30:00,453.61,454.0,452.79,452.99,28151.0,447.2139,447.5984,446.4055,446.6026,28151.0
2023-06-15 15:40:00,452.98,453.73,452.85,453.33,34727.0,446.5928,447.3322,446.4646,446.9379,34727.0
2023-06-15 15:50:00,453.45,454.02,453.28,453.98,89633.0,447.0562,447.6181,446.8886,447.5787,89633.0
2023-06-16 09:30:00,455.8,456.98,454.13,454.46,747279.0,449.373,450.5364,447.7266,448.0519,747279.0
2023-06-16 09:40:00,454.48,454.93,452.33,453.11,68755.0,448.0716,448.5153,445.952,446.721,68755.0
2023-06-16 09:50:00,453.03,453.9,450.14,452.24,64805.0,446.6421,447.4998,443.7928,445.8632,64805.0
2023-06-16 10:00:00,452.44,452.64,450.75,452.25,40972.0,446.0604,446.2576,444.3942,445.8731,40972.0
2023-06-16 10:10:00,451.98,453.36,451.83,452.19,37934.0,445.6069,446.9674,445.459,445.8139,37934.0
2023-06-16 10:20:00,452.19,452.67,451.65,452.23,19671.0,445.8139,446.2872,445.2815,445.8534,19671.0
2023-06-16 10:30:00,452.14,452.65,450.73,450.73,22553.0,445.7646,446.2674,444.3745,444.3745,22553.0
2023-06-16 10:40:00,450.55,451.99,450.5,451.84,38809.0,444.1971,445.6167,444.1478,445.4689,38809.0
2023-06-16 10:50:00,451.72,453.65,451.67,453.11,55790.0,445.3506,447.2533,445.3013,446.721,55790.0
2023-06-16 11:00:00,453.32,453.39,451.8,452.08,22455.0,446.928,446.997,445.4294,445.7055,22455.0
2023-06-16 11:10:00,452.08,452.44,451.71,452.21,18737.0,445.7055,446.0604,445.3407,445.8336,18737.0
2023-06-16 11:20:00,452.37,452.59,451.92,452.03,13196.0,445.9914,446.2083,445.5477,445.6562,13196.0
2023-06-16 11:30:00,452.02,452.53,451.89,452.16,11962.0,445.6463,446.1491,445.5182,445.7844,11962.0
2023-06-16 11:40:00,452.18,452.95,451.82,452.21,15926.0,445.8041,446.5632,445.4491,445.8336,15926.0
2023-06-16 11:50:00,452.19,452.78,452.11,452.18,14422.0,445.8139,446.3956,445.7351,445.8041,14422.0
2023-06-16 12:00:00,452.33,452.46,451.45,451.47,16176.0,445.952,446.0801,445.0844,445.1041,16176.0
2023-06-16 12:10:00,451.41,451.79,450.99,451.79,7768.0,445.0449,445.4196,444.6308,445.4196,7768.0
2023-06-16 12:20:00,451.69,452.31,451.69,452.27,14253.0,445.321,445.9322,445.321,445.8928,14253.0
2023-06-16 12:30:00,452.22,452.43,452.04,452.04,13572.0,445.8435,446.0505,445.666,445.666,13572.0
2023-06-16 12:40:00,452.03,452.23,451.83,452.01,8535.0,445.6562,445.8534,445.459,445.6365,8535.0
2023-06-16 12:50:00,452.0,452.3,451.81,452.03,11337.0,445.6266,445.9224,445.4393,445.6562,11337.0
2023-06-16 13:00:00,452.04,452.39,451.86,452.29,5201.0,445.666,446.0111,445.4886,445.9125,5201.0
2023-06-16 13:10:00,452.29,452.73,452.17,452.61,10830.0,445.9125,446.3463,445.7942,446.228,10830.0
2023-06-16 13:20:00,452.61,452.68,452.3,452.3,9242.0,446.228,446.297,445.9224,445.9224,9242.0
2023-06-16 13:30:00,452.2,452.36,451.95,452.06,10842.0,445.8238,445.9815,445.5773,445.6858,10842.0
2023-06-16 13:40:00,452.06,452.14,451.71,451.71,8638.0,445.6858,445.7646,445.3407,445.3407,8638.0
2023-06-16 13:50:00,451.79,451.98,451.26,451.44,14634.0,445.4196,445.6069,444.897,445.0745,14634.0
2023-06-16 14:00:00,451.55,451.64,451.39,451.46,12040.0,445.183,445.2717,445.0252,445.0942,12040.0
2023-06-16 14:10:00,451.41,451.5,450.77,451.03,12211.0,445.0449,445.1337,444.4139,444.6703,12211.0
2023-06-16 14:20:00,451.08,451.8,451.0,451.63,13221.0,444.7196,445.4294,444.6407,445.2618,13221.0
2023-06-16 14:30:00,451.63,452.23,451.5,451.74,21960.0,445.2618,445.8534,445.1337,445.3703,21960.0
2023-06-16 14:40:00,451.83,451.86,450.56,450.64,16379.0,445.459,445.4886,444.2069,444.2858,16379.0
2023-06-16 14:50:00,450.54,450.63,449.87,449.94,25077.0,444.1872,444.2759,443.5266,443.5957,25077.0
2023-06-16 15:00:00,449.91,450.1,449.23,449.87,14215.0,443.5661,443.7534,442.8957,443.5266,14215.0
2023-06-16 15:10:00,449.77,449.93,449.41,449.81,13908.0,443.4281,443.5858,443.0731,443.4675,13908.0
2023-06-16 15:20:00,449.88,450.13,448.87,449.32,31883.0,443.5365,443.783,442.5407,442.9844,31883.0
2023-06-16 15:30:00,449.41,450.76,449.32,449.38,41047.0,443.0731,444.4041,442.9844,443.0435,41047.0
2023-06-16 15:40:00,449.39,449.64,448.43,448.46,51120.0,443.0534,443.2999,442.1069,442.1365,51120.0
2023-06-16 15:50:00,448.53,448.65,447.5,448.04,173125.0,442.2055,442.3238,441.1901,441.7224,173125.0
2023-06-20 09:30:00,445.86,450.48,445.11,450.19,121541.0,439.5732,444.128,438.8338,443.8421,121541.0
2023-06-20 09:40:00,450.48,453.34,450.11,452.66,114913.0,444.128,446.9477,443.7633,446.2773,114913.0
2023-06-20 09:50:00,452.63,454.26,451.64,453.04,62510.0,446.2477,447.8547,445.2717,446.6519,62510.0
2023-06-20 10:00:00,453.1,454.24,452.55,453.85,54276.0,446.7111,447.835,446.1689,447.4505,54276.0
2023-06-20 10:10:00,453.87,454.14,452.94,453.1,27798.0,447.4702,447.7364,446.5534,446.7111,27798.0
2023-06-20 10:20:00,453.02,454.12,452.41,453.88,27844.0,446.6322,447.7167,446.0308,447.4801,27844.0
2023-06-20 10:30:00,453.79,454.88,453.01,454.65,61645.0,447.3914,448.466,446.6224,448.2392,61645.0
2023-06-20 10:40:00,454.67,454.67,453.61,454.26,41260.0,448.259,448.259,447.2139,447.8547,41260.0
2023-06-20 10:50:00,454.26,454.43,452.46,453.64,25595.0,447.8547,448.0223,446.0801,447.2435,25595.0
2023-06-20 11:00:00,453.8,454.03,452.62,452.88,13881.0,447.4012,447.628,446.2379,446.4942,13881.0
2023-06-20 11:10:00,452.95,453.12,451.7,451.73,15424.0,446.5632,446.7308,445.3308,445.3604,15424.0
2023-06-20 11:20:00,451.78,452.52,451.54,451.55,13098.0,445.4097,446.1393,445.1731,445.183,13098.0
2023-06-20 11:30:00,451.46,452.0,450.99,451.07,18521.0,445.0942,445.6266,444.6308,444.7097,18521.0
2023-06-20 11:40:00,450.96,451.46,450.46,450.85,8405.0,444.6013,445.0942,444.1083,444.4928,8405.0
2023-06-20 11:50:00,450.98,451.1,450.3,450.71,14255.0,444.621,444.7393,443.9506,444.3548,14255.0
2023-06-20 12:00:00,450.78,451.83,450.73,451.66,15675.0,444.4238,445.459,444.3745,445.2914,15675.0
2023-06-20 12:10:00,451.75,452.13,451.5,451.79,25077.0,445.3801,445.7548,445.1337,445.4196,25077.0
2023-06-20 12:20:00,451.8,452.42,451.8,452.04,20343.0,445.4294,446.0407,445.4294,445.666,20343.0
2023-06-20 12:30:00,452.16,452.59,451.87,452.41,23852.0,445.7844,446.2083,445.4984,446.0308,23852.0
2023-06-20 12:40:00,452.41,453.34,452.31,453.17,13907.0,446.0308,446.9477,445.9322,446.7801,13907.0
2023-06-20 12:50:00,452.95,453.5,452.84,453.36,12407.0,446.5632,447.1055,446.4548,446.9674,12407.0
2023-06-20 13:00:00,453.37,453.91,452.98,453.83,12922.0,446.9773,447.5097,446.5928,447.4308,12922.0
2023-06-20 13:10:00,454.0,454.06,453.47,453.91,10494.0,447.5984,447.6576,447.0759,447.5097,10494.0
2023-06-20 13:20:00,453.87,454.21,453.5,454.07,14644.0,447.4702,447.8054,447.1055,447.6674,14644.0
2023-06-20 13:30:00,454.09,454.26,453.35,453.46,18655.0,447.6871,447.8547,446.9576,447.066,18655.0
2023-06-20 13:40:00,453.57,454.08,453.56,453.62,10302.0,447.1745,447.6773,447.1646,447.2238,10302.0
2023-06-20 13:50:00,453.55,453.84,453.43,453.67,6984.0,447.1548,447.4407,447.0364,447.2731,6984.0
2023-06-20 14:00:00,453.5,453.9,453.5,453.79,12742.0,447.1055,447.4998,447.1055,447.3914,12742.0
2023-06-20 14:10:00,453.76,454.0,453.54,453.92,16324.0,447.3618,447.5984,447.1449,447.5195,16324.0
2023-06-20 14:20:00,454.0,454.02,453.51,453.62,9987.0,447.5984,447.6181,447.1153,447.2238,9987.0
2023-06-20 14:30:00,453.58,454.04,453.58,453.87,6953.0,447.1843,447.6378,447.1843,447.4702,6953.0
2023-06-20 14:40:00,453.76,453.83,453.43,453.66,7035.0,447.3618,447.4308,447.0364,447.2632,7035.0
2023-06-20 14:50:00,453.71,453.91,453.02,453.06,25595.0,447.3125,447.5097,446.6322,446.6717,25595.0
2023-06-20 15:00:00,453.12,453.24,452.63,452.73,17893.0,446.7308,446.8491,446.2477,446.3463,17893.0
2023-06-20 15:10:00,452.66,452.85,452.4,452.51,11235.0,446.2773,446.4646,446.021,446.1294,11235.0
2023-06-20 15:20:00,452.55,452.69,452.24,452.32,10564.0,446.1689,446.3069,445.8632,445.9421,10564.0
2023-06-20 15:30:00,452.26,452.35,451.87,452.3,18114.0,445.8829,445.9717,445.4984,445.9224,18114.0
2023-06-20 15:40:00,452.35,452.54,452.1,452.29,28840.0,445.9717,446.159,445.7252,445.9125,28840.0
2023-06-20 15:50:00,452.31,452.41,451.17,451.96,139945.0,445.9322,446.0308,444.8083,445.5872,139945.0
2023-06-21 09:30:00,454.5,455.34,452.66,454.0,96520.0,448.0914,448.9195,446.2773,447.5984,96520.0
2023-06-21 09:40:00,453.27,454.82,453.25,453.42,58599.0,446.8787,448.4068,446.859,447.0266,58599.0
2023-06-21 09:50:00,453.45,453.45,450.21,451.59,29759.0,447.0562,447.0562,443.8618,445.2224,29759.0
2023-06-21 10:00:00,451.83,452.15,450.89,451.97,30537.0,445.459,445.7745,444.5323,445.597,30537.0
2023-06-21 10:10:00,451.96,453.34,451.81,453.03,34530.0,445.5872,446.9477,445.4393,446.6421,34530.0
2023-06-21 10:20:00,453.0,453.64,452.81,453.23,28004.0,446.6125,447.2435,446.4252,446.8393,28004.0
2023-06-21 10:30:00,453.31,454.14,452.64,452.65,16112.0,446.9181,447.7364,446.2576,446.2674,16112.0
2023-06-21 10:40:00,452.64,454.26,452.49,453.75,18344.0,446.2576,447.8547,446.1097,447.3519,18344.0
2023-06-21 10:50:00,453.87,454.1,452.97,453.17,18346.0,447.4702,447.697,446.5829,446.7801,18346.0
2023-06-21 11:00:00,453.08,453.87,452.55,453.75,22862.0,446.6914,447.4702,446.1689,447.3519,22862.0
2023-06-21 11:10:00,453.78,454.02,453.29,453.74,21969.0,447.3815,447.6181,446.8984,447.3421,21969.0
2023-06-21 11:20:00,453.58,454.32,453.57,453.98,24904.0,447.1843,447.9139,447.1745,447.5787,24904.0
2023-06-21 11:30:00,453.93,454.19,453.81,453.94,20001.0,447.5294,447.7857,447.4111,447.5393,20001.0
2023-06-21 11:40:00,454.0,454.07,453.37,453.45,22135.0,447.5984,447.6674,446.9773,447.0562,22135.0
2023-06-21 11:50:00,453.6,453.62,452.76,453.52,14366.0,447.204,447.2238,446.3759,447.1252,14366.0
2023-06-21 12:00:00,453.73,453.85,452.5,452.99,24841.0,447.3322,447.4505,446.1196,446.6026,24841.0
2023-06-21 12:10:00,453.12,454.01,453.09,453.89,10811.0,446.7308,447.6083,446.7012,447.49,10811.0
2023-06-21 12:20:00,453.81,453.93,453.38,453.65,8830.0,447.4111,447.5294,446.9871,447.2533,8830.0
2023-06-21 12:30:00,453.75,454.0,453.41,453.99,14710.0,447.3519,447.5984,447.0167,447.5885,14710.0
2023-06-21 12:40:00,454.0,454.16,453.6,453.93,24700.0,447.5984,447.7561,447.204,447.5294,24700.0
2023-06-21 12:50:00,453.93,454.15,453.59,454.05,18209.0,447.5294,447.7463,447.1942,447.6477,18209.0
2023-06-21 13:00:00,454.0,454.0,453.42,453.6,14258.0,447.5984,447.5984,447.0266,447.204,14258.0
2023-06-21 13:10:00,453.69,454.05,453.49,453.85,17416.0,447.2928,447.6477,447.0956,447.4505,17416.0
2023-06-21 13:20:00,453.85,453.85,453.09,453.45,16461.0,447.4505,447.4505,446.7012,447.0562,16461.0
2023-06-21 13:30:00,453.28,453.37,452.42,452.58,32390.0,446.8886,446.9773,446.0407,446.1984,32390.0
2023-06-21 13:40:00,452.75,453.03,452.64,453.01,20786.0,446.366,446.6421,446.2576,446.6224,20786.0
2023-06-21 13:50:00,453.1,453.73,452.97,453.37,16423.0,446.7111,447.3322,446.5829,446.9773,16423.0
2023-06-21 14:00:00,453.4,453.67,453.23,453.65,14941.0,447.0069,447.2731,446.8393,447.2533,14941.0
2023-06-21 14:10:00,453.65,453.65,452.16,452.31,17514.0,447.2533,447.2533,445.7844,445.9322,17514.0
2023-06-21 14:20:00,452.42,452.94,452.27,452.94,15514.0,446.0407,446.5534,445.8928,446.5534,15514.0
2023-06-21 14:30:00,452.86,453.32,452.56,452.68,25276.0,446.4745,446.928,446.1787,446.297,25276.0
2023-06-21 14:40:00,452.73,452.92,452.64,452.77,16949.0,446.3463,446.5336,446.2576,446.3857,16949.0
2023-06-21 14:50:00,452.71,452.77,451.9,452.09,26475.0,446.3266,446.3857,445.528,445.7153,26475.0
2023-06-21 15:00:00,452.1,453.16,452.09,453.04,17926.0,445.7252,446.7702,445.7153,446.6519,17926.0
2023-06-21 15:10:00,453.03,453.27,452.7,452.75,23932.0,446.6421,446.8787,446.3167,446.366,23932.0
2023-06-21 15:20:00,452.75,453.2,452.5,452.82,31113.0,446.366,446.8097,446.1196,446.435,31113.0
2023-06-21 15:30:00,452.81,452.86,452.1,452.25,33881.0,446.4252,446.4745,445.7252,445.8731,33881.0
2023-06-21 15:40:00,452.04,452.66,452.04,452.63,47308.0,445.666,446.2773,445.666,446.2477,47308.0
2023-06-21 15:50:00,452.69,453.18,452.47,452.96,136965.0,446.3069,446.79,446.09,446.5731,136965.0
2023-06-22 09:30:00,455.0,458.14,453.82,455.68,144799.0,448.5843,451.68,447.4209,449.2547,144799.0
2023-06-22 09:40:00,455.41,457.94,455.41,457.61,49128.0,448.9885,451.4828,448.9885,451.1575,49128.0
2023-06-22 09:50:00,457.6,460.82,457.14,458.81,92677.0,451.1476,454.3222,450.6941,452.3406,92677.0
2023-06-22 10:00:00,458.8,462.2,458.8,461.72,105966.0,452.3307,455.6828,452.3307,455.2096,105966.0
2023-06-22 10:10:00,461.64,462.26,460.29,460.47,51677.0,455.1307,455.7419,453.7997,453.9772,51677.0
2023-06-22 10:20:00,460.47,460.47,458.8,459.38,51858.0,453.9772,453.9772,452.3307,452.9025,51858.0
2023-06-22 10:30:00,459.39,460.33,459.21,459.78,36736.0,452.9124,453.8391,452.7349,453.2969,36736.0
2023-06-22 10:40:00,459.7,461.12,459.14,460.62,44558.0,453.218,454.618,452.6659,454.1251,44558.0
2023-06-22 10:50:00,460.67,460.67,459.73,460.07,33208.0,454.1744,454.1744,453.2476,453.5828,33208.0
2023-06-22 11:00:00,460.08,461.47,459.9,461.07,30021.0,453.5927,454.9631,453.4152,454.5687,30021.0
2023-06-22 11:10:00,461.08,461.67,460.73,461.67,34075.0,454.5786,455.1603,454.2335,455.1603,34075.0
2023-06-22 11:20:00,461.83,461.85,460.81,460.84,28608.0,455.318,455.3377,454.3124,454.342,28608.0
2023-06-22 11:30:00,460.75,461.21,460.38,461.05,27032.0,454.2532,454.7067,453.8884,454.549,27032.0
2023-06-22 11:40:00,461.06,461.86,461.0,461.42,36030.0,454.5589,455.3476,454.4997,454.9138,36030.0
2023-06-22 11:50:00,461.47,461.63,459.79,460.23,19485.0,454.9631,455.1208,453.3068,453.7406,19485.0
2023-06-22 12:00:00,460.15,460.32,458.9,459.74,27221.0,453.6617,453.8293,452.4293,453.2575,27221.0
2023-06-22 12:10:00,459.65,460.28,459.53,460.12,24664.0,453.1687,453.7899,453.0504,453.6321,24664.0
2023-06-22 12:20:00,460.1,460.65,459.96,460.65,13527.0,453.6124,454.1546,453.4744,454.1546,13527.0
2023-06-22 12:30:00,460.54,460.6,459.71,459.71,10745.0,454.0462,454.1053,453.2279,453.2279,10745.0
2023-06-22 12:40:00,459.72,459.93,459.17,459.5,18601.0,453.2378,453.4448,452.6955,453.0209,18601.0
2023-06-22 12:50:00,459.52,460.66,459.45,460.32,18463.0,453.0406,454.1645,452.9716,453.8293,18463.0
2023-06-22 13:00:00,460.35,460.41,459.57,459.99,19970.0,453.8589,453.918,453.0899,453.5039,19970.0
2023-06-22 13:10:00,459.99,460.03,459.46,459.6,14829.0,453.5039,453.5434,452.9814,453.1194,14829.0
2023-06-22 13:20:00,459.6,460.07,459.46,459.85,18446.0,453.1194,453.5828,452.9814,453.3659,18446.0
2023-06-22 13:30:00,459.95,460.53,459.7,460.53,19493.0,453.4645,454.0363,453.218,454.0363,19493.0
2023-06-22 13:40:00,460.58,460.96,460.58,460.76,6996.0,454.0856,454.4603,454.0856,454.2631,6996.0
2023-06-22 13:50:00,460.73,461.28,460.64,460.9,145534.0,454.2335,454.7758,454.1448,454.4011,145534.0
2023-06-22 14:00:00,460.9,460.9,460.12,460.13,12364.0,454.4011,454.4011,453.6321,453.642,12364.0
2023-06-22 14:10:00,460.11,460.17,459.75,459.81,20676.0,453.6223,453.6814,453.2673,453.3265,20676.0
2023-06-22 14:20:00,459.81,459.98,459.52,459.9,11077.0,453.3265,453.4941,453.0406,453.4152,11077.0
2023-06-22 14:30:00,459.9,460.21,459.63,460.19,16569.0,453.4152,453.7208,453.149,453.7011,16569.0
2023-06-22 14:40:00,460.24,460.4,459.67,459.76,21396.0,453.7504,453.9082,453.1885,453.2772,21396.0
2023-06-22 14:50:00,459.79,459.97,459.57,459.75,17238.0,453.3068,453.4842,453.0899,453.2673,17238.0
2023-06-22 15:00:00,459.86,459.93,459.56,459.61,15298.0,453.3758,453.4448,453.08,453.1293,15298.0
2023-06-22 15:10:00,459.6,459.87,458.91,458.93,29284.0,453.1194,453.3856,452.4392,452.4589,29284.0
2023-06-22 15:20:00,458.94,459.19,458.77,458.87,10671.0,452.4687,452.7152,452.3011,452.3997,10671.0
2023-06-22 15:30:00,458.79,458.84,457.97,458.19,23202.0,452.3209,452.3702,451.5124,451.7293,23202.0
2023-06-22 15:40:00,458.22,458.22,457.61,457.99,52240.0,451.7589,451.7589,451.1575,451.5321,52240.0
2023-06-22 15:50:00,458.0,458.3,457.26,457.61,257724.0,451.542,451.8378,450.8124,451.1575,257724.0
2023-06-23 09:30:00,457.0,457.99,452.32,456.1,87472.0,450.5561,451.5321,445.9421,449.6688,87472.0
2023-06-23 09:40:00,455.84,457.58,455.07,455.78,33848.0,449.4125,451.1279,448.6533,449.3533,33848.0
2023-06-23 09:50:00,455.25,456.81,455.23,456.8,19493.0,448.8308,450.3688,448.8111,450.3589,19493.0
2023-06-23 10:00:00,456.65,458.0,456.21,457.1,33662.0,450.211,451.542,449.7772,450.6547,33662.0
2023-06-23 10:10:00,457.2,457.91,456.3,457.91,19813.0,450.7533,451.4533,449.866,451.4533,19813.0
2023-06-23 10:20:00,457.87,458.0,457.33,457.56,15169.0,451.4138,451.542,450.8815,451.1082,15169.0
2023-06-23 10:30:00,457.44,457.72,456.93,457.64,10137.0,450.9899,451.266,450.4871,451.1871,10137.0
2023-06-23 10:40:00,457.72,458.53,457.3,458.41,15493.0,451.266,452.0645,450.8519,451.9462,15493.0
2023-06-23 10:50:00,458.41,458.44,457.11,457.11,16341.0,451.9462,451.9758,450.6646,450.6646,16341.0
2023-06-23 11:00:00,457.2,457.32,456.55,456.62,12752.0,450.7533,450.8716,450.1124,450.1815,12752.0
2023-06-23 11:10:00,456.68,457.18,456.06,457.16,43107.0,450.2406,450.7336,449.6294,450.7138,43107.0
2023-06-23 11:20:00,457.15,457.6,456.86,457.45,25397.0,450.704,451.1476,450.4181,450.9998,25397.0
2023-06-23 11:30:00,457.48,458.02,456.88,457.89,14098.0,451.0293,451.5617,450.4378,451.4336,14098.0
2023-06-23 11:40:00,457.92,458.44,457.89,458.08,14530.0,451.4631,451.9758,451.4336,451.6209,14530.0
2023-06-23 11:50:00,458.08,458.44,457.33,457.52,11541.0,451.6209,451.9758,450.8815,451.0688,11541.0
2023-06-23 12:00:00,457.65,457.75,457.35,457.63,7848.0,451.1969,451.2955,450.9012,451.1772,7848.0
2023-06-23 12:10:00,457.81,458.55,457.43,458.39,14461.0,451.3547,452.0842,450.98,451.9265,14461.0
2023-06-23 12:20:00,458.29,458.31,458.05,458.08,3024.0,451.8279,451.8476,451.5913,451.6209,3024.0
2023-06-23 12:30:00,458.16,458.29,457.5,458.16,12690.0,451.6997,451.8279,451.0491,451.6997,12690.0
2023-06-23 12:40:00,457.9,458.2,457.47,457.78,10914.0,451.4434,451.7392,451.0195,451.3251,10914.0
2023-06-23 12:50:00,457.7,457.89,457.53,457.73,9600.0,451.2462,451.4336,451.0786,451.2758,9600.0
2023-06-23 13:00:00,457.89,458.02,457.74,458.02,6626.0,451.4336,451.5617,451.2857,451.5617,6626.0
2023-06-23 13:10:00,458.14,458.94,458.09,458.48,21429.0,451.68,452.4687,451.6307,452.0152,21429.0
2023-06-23 13:20:00,458.28,458.96,458.28,458.96,5369.0,451.8181,452.4885,451.8181,452.4885,5369.0
2023-06-23 13:30:00,458.9,458.99,458.34,458.78,10013.0,452.4293,452.518,451.8772,452.311,10013.0
2023-06-23 13:40:00,458.75,458.81,458.06,458.18,4386.0,452.2814,452.3406,451.6012,451.7195,4386.0
2023-06-23 13:50:00,458.28,459.06,458.22,458.7,8839.0,451.8181,452.5871,451.7589,452.2321,8839.0
2023-06-23 14:00:00,458.71,459.15,458.54,458.89,13080.0,452.242,452.6758,452.0744,452.4195,13080.0
2023-06-23 14:10:00,458.87,458.87,458.51,458.51,9186.0,452.3997,452.3997,452.0448,452.0448,9186.0
2023-06-23 14:20:00,458.63,458.89,458.44,458.44,9017.0,452.1631,452.4195,451.9758,451.9758,9017.0
2023-06-23 14:30:00,458.36,458.5,457.7,457.7,19274.0,451.8969,452.035,451.2462,451.2462,19274.0
2023-06-23 14:40:00,457.73,457.82,457.38,457.6,22146.0,451.2758,451.3645,450.9307,451.1476,22146.0
2023-06-23 14:50:00,457.65,458.46,457.52,458.32,33104.0,451.1969,451.9955,451.0688,451.8575,33104.0
2023-06-23 15:00:00,458.32,459.03,458.1,458.76,33756.0,451.8575,452.5575,451.6406,452.2913,33756.0
2023-06-23 15:10:00,458.73,459.19,458.35,458.35,22835.0,452.2617,452.7152,451.8871,451.8871,22835.0
2023-06-23 15:20:00,458.39,458.4,457.62,457.87,21071.0,451.9265,451.9364,451.1674,451.4138,21071.0
2023-06-23 15:30:00,457.8,458.42,457.49,458.42,37240.0,451.3448,451.9561,451.0392,451.9561,37240.0
2023-06-23 15:40:00,458.44,459.14,458.24,459.11,48258.0,451.9758,452.6659,451.7786,452.6364,48258.0
2023-06-23 15:50:00,458.96,460.01,458.5,458.51,198291.0,452.4885,453.5237,452.035,452.0448,198291.0
2023-06-26 09:30:00,465.26,465.26,458.0,461.91,199478.0,458.6996,458.6996,451.542,455.3969,199478.0
2023-06-26 09:40:00,462.17,462.17,456.02,456.93,89167.0,455.6532,455.6532,449.5899,450.4871,89167.0
2023-06-26 09:50:00,456.91,457.49,454.01,454.27,116154.0,450.4674,451.0392,447.6083,447.8646,116154.0
2023-06-26 10:00:00,454.44,456.68,454.0,456.39,47225.0,448.0322,450.2406,447.5984,449.9547,47225.0
2023-06-26 10:10:00,456.4,458.53,456.23,456.86,56839.0,449.9646,452.0645,449.797,450.4181,56839.0
2023-06-26 10:20:00,456.82,458.22,456.71,458.15,26884.0,450.3786,451.7589,450.2702,451.6899,26884.0
2023-06-26 10:30:00,458.15,458.54,457.34,457.49,49820.0,451.6899,452.0744,450.8913,451.0392,49820.0
2023-06-26 10:40:00,457.44,457.69,456.11,456.12,50242.0,450.9899,451.2364,449.6787,449.6885,50242.0
2023-06-26 10:50:00,456.1,456.1,454.1,455.01,61339.0,449.6688,449.6688,447.697,448.5942,61339.0
2023-06-26 11:00:00,455.14,455.22,452.75,452.75,27772.0,448.7223,448.8012,446.366,446.366,27772.0
2023-06-26 11:10:00,452.77,452.95,451.63,451.94,38503.0,446.3857,446.5632,445.2618,445.5675,38503.0
2023-06-26 11:20:00,452.01,452.51,448.92,449.83,67987.0,445.6365,446.1294,442.59,443.4872,67987.0
2023-06-26 11:30:00,449.89,451.95,449.79,451.13,49732.0,443.5464,445.5773,443.4478,444.7689,49732.0
2023-06-26 11:40:00,451.2,452.43,451.14,452.33,19262.0,444.8379,446.0505,444.7787,445.952,19262.0
2023-06-26 11:50:00,452.3,452.91,451.49,451.72,41755.0,445.9224,446.5238,445.1238,445.3506,41755.0
2023-06-26 12:00:00,451.6,452.01,451.05,451.95,21479.0,445.2322,445.6365,444.69,445.5773,21479.0
2023-06-26 12:10:00,452.0,452.0,450.97,451.94,27659.0,445.6266,445.6266,444.6111,445.5675,27659.0
2023-06-26 12:20:00,451.99,452.98,451.92,452.84,19087.0,445.6167,446.5928,445.5477,446.4548,19087.0
2023-06-26 12:30:00,452.76,452.89,451.81,452.14,11078.0,446.3759,446.5041,445.4393,445.7646,11078.0
2023-06-26 12:40:00,452.04,452.37,451.47,451.8,22198.0,445.666,445.9914,445.1041,445.4294,22198.0
2023-06-26 12:50:00,451.87,452.98,451.67,452.8,16768.0,445.4984,446.5928,445.3013,446.4153,16768.0
2023-06-26 13:00:00,452.87,453.33,452.33,452.77,17218.0,446.4843,446.9379,445.952,446.3857,17218.0
2023-06-26 13:10:00,452.75,453.99,452.74,453.81,17251.0,446.366,447.5885,446.3562,447.4111,17251.0
2023-06-26 13:20:00,453.79,453.92,453.13,453.75,10203.0,447.3914,447.5195,446.7407,447.3519,10203.0
2023-06-26 13:30:00,453.8,454.18,453.48,454.18,9773.0,447.4012,447.7759,447.0857,447.7759,9773.0
2023-06-26 13:40:00,454.26,454.42,453.03,453.1,27286.0,447.8547,448.0125,446.6421,446.7111,27286.0
2023-06-26 13:50:00,453.09,453.35,452.76,453.07,23388.0,446.7012,446.9576,446.3759,446.6815,23388.0
2023-06-26 14:00:00,452.81,453.1,452.09,452.09,12919.0,446.4252,446.7111,445.7153,445.7153,12919.0
2023-06-26 14:10:00,452.03,452.64,451.79,451.83,11395.0,445.6562,446.2576,445.4196,445.459,11395.0
2023-06-26 14:20:00,451.96,452.76,451.95,452.46,27353.0,445.5872,446.3759,445.5773,446.0801,27353.0
2023-06-26 14:30:00,452.41,453.42,452.41,453.38,15911.0,446.0308,447.0266,446.0308,446.9871,15911.0
2023-06-26 14:40:00,453.25,453.44,452.84,452.92,7696.0,446.859,447.0463,446.4548,446.5336,7696.0
2023-06-26 14:50:00,453.11,453.11,452.37,452.68,22604.0,446.721,446.721,445.9914,446.297,22604.0
2023-06-26 15:00:00,452.68,452.72,452.11,452.71,8484.0,446.297,446.3365,445.7351,446.3266,8484.0
2023-06-26 15:10:00,452.62,453.64,452.47,453.64,21810.0,446.2379,447.2435,446.09,447.2435,21810.0
2023-06-26 15:20:00,453.62,453.99,453.58,453.78,25562.0,447.2238,447.5885,447.1843,447.3815,25562.0
2023-06-26 15:30:00,453.71,454.83,453.64,454.54,33751.0,447.3125,448.4167,447.2435,448.1308,33751.0
2023-06-26 15:40:00,454.49,454.77,453.08,453.37,59227.0,448.0815,448.3575,446.6914,446.9773,59227.0
2023-06-26 15:50:00,453.48,454.01,452.69,453.03,160702.0,447.0857,447.6083,446.3069,446.6421,160702.0
2023-06-27 09:30:00,462.5,467.98,461.54,462.28,382720.0,455.9786,461.3813,455.0321,455.7617,382720.0
2023-06-27 09:40:00,462.55,464.78,460.2,460.34,126807.0,456.0278,458.2264,453.711,453.849,126807.0
2023-06-27 09:50:00,460.44,460.6,456.61,456.77,88776.0,453.9476,454.1053,450.1716,450.3293,88776.0
2023-06-27 10:00:00,456.65,457.52,455.69,455.9,100763.0,450.211,451.0688,449.2646,449.4716,100763.0
2023-06-27 10:10:00,455.7,456.13,453.85,454.55,43502.0,449.2744,449.6984,447.4505,448.1407,43502.0
2023-06-27 10:20:00,454.55,456.23,454.26,455.15,36472.0,448.1407,449.797,447.8547,448.7322,36472.0
2023-06-27 10:30:00,455.16,455.3,453.64,453.82,47999.0,448.742,448.8801,447.2435,447.4209,47999.0
2023-06-27 10:40:00,453.74,453.81,451.74,451.96,57895.0,447.3421,447.4111,445.3703,445.5872,57895.0
2023-06-27 10:50:00,452.02,453.16,451.7,452.44,43401.0,445.6463,446.7702,445.3308,446.0604,43401.0
2023-06-27 11:00:00,452.43,454.98,452.31,454.79,41541.0,446.0505,448.5646,445.9322,448.3773,41541.0
2023-06-27 11:10:00,454.85,456.31,454.15,456.29,45353.0,448.4364,449.8758,447.7463,449.8561,45353.0
2023-06-27 11:20:00,456.25,457.18,456.2,456.74,42469.0,449.8167,450.7336,449.7674,450.2998,42469.0
2023-06-27 11:30:00,456.86,457.86,456.56,457.64,50416.0,450.4181,451.404,450.1223,451.1871,50416.0
2023-06-27 11:40:00,457.64,457.68,456.55,457.21,39110.0,451.1871,451.2265,450.1124,450.7631,39110.0
2023-06-27 11:50:00,457.14,457.77,456.77,456.94,63736.0,450.6941,451.3152,450.3293,450.497,63736.0
2023-06-27 12:00:00,457.1,459.86,457.1,459.74,45484.0,450.6547,453.3758,450.6547,453.2575,45484.0
2023-06-27 12:10:00,459.76,460.73,459.6,459.88,33401.0,453.2772,454.2335,453.1194,453.3955,33401.0
2023-06-27 12:20:00,459.78,460.68,459.16,460.31,21997.0,453.2969,454.1842,452.6856,453.8194,21997.0
2023-06-27 12:30:00,460.29,461.65,460.05,461.63,27478.0,453.7997,455.1405,453.5631,455.1208,27478.0
2023-06-27 12:40:00,461.64,462.47,461.55,461.83,48254.0,455.1307,455.949,455.0419,455.318,48254.0
2023-06-27 12:50:00,461.83,462.72,461.72,461.83,38265.0,455.318,456.1954,455.2096,455.318,38265.0
2023-06-27 13:00:00,461.86,462.33,460.79,461.47,23068.0,455.3476,455.8109,454.2927,454.9631,23068.0
2023-06-27 13:10:00,461.77,463.28,461.77,463.06,24449.0,455.2588,456.7476,455.2588,456.5307,24449.0
2023-06-27 13:20:00,463.01,463.06,462.17,462.78,35601.0,456.4814,456.5307,455.6532,456.2546,35601.0
2023-06-27 13:30:00,462.85,463.21,462.15,462.41,25594.0,456.3236,456.6785,455.6335,455.8898,25594.0
2023-06-27 13:40:00,462.54,463.29,461.78,462.93,21031.0,456.018,456.7574,455.2687,456.4025,21031.0
2023-06-27 13:50:00,462.82,463.71,462.45,463.71,38423.0,456.294,457.1715,455.9293,457.1715,38423.0
2023-06-27 14:00:00,463.74,464.0,463.41,463.92,55931.0,457.2011,457.4574,456.8757,457.3785,55931.0
2023-06-27 14:10:00,463.91,464.19,463.05,463.3,63727.0,457.3687,457.6447,456.5208,456.7673,63727.0
2023-06-27 14:20:00,463.3,463.42,462.34,463.29,41910.0,456.7673,456.8856,455.8208,456.7574,41910.0
2023-06-27 14:30:00,463.2,464.04,463.09,463.82,30164.0,456.6687,457.4968,456.5602,457.2799,30164.0
2023-06-27 14:40:00,463.88,464.34,463.21,463.21,53080.0,457.3391,457.7926,456.6785,456.6785,53080.0
2023-06-27 14:50:00,463.22,463.84,462.87,463.36,71957.0,456.6884,457.2997,456.3433,456.8264,71957.0
2023-06-27 15:00:00,463.42,464.08,462.94,463.22,38044.0,456.8856,457.5363,456.4123,456.6884,38044.0
2023-06-27 15:10:00,463.2,463.42,462.58,463.34,37364.0,456.6687,456.8856,456.0574,456.8067,37364.0
2023-06-27 15:20:00,463.42,464.18,463.36,464.11,33101.0,456.8856,457.6349,456.8264,457.5659,33101.0
2023-06-27 15:30:00,464.16,464.26,463.6,464.01,49344.0,457.6151,457.7137,457.063,457.4673,49344.0
2023-06-27 15:40:00,463.97,464.71,463.88,464.52,77406.0,457.4278,458.1574,457.3391,457.9701,77406.0
2023-06-27 15:50:00,464.46,465.17,464.03,464.42,162203.0,457.9109,458.6109,457.487,457.8715,162203.0
2023-06-28 09:30:00,468.51,468.53,462.78,464.77,114690.0,461.9038,461.9235,456.2546,458.2165,114690.0
2023-06-28 09:40:00,464.53,466.72,463.59,464.53,40777.0,457.9799,460.139,457.0532,457.9799,40777.0
2023-06-28 09:50:00,464.57,464.99,463.32,463.53,34790.0,458.0194,458.4334,456.787,456.994,34790.0
2023-06-28 10:00:00,463.42,464.42,462.47,463.84,42556.0,456.8856,457.8715,455.949,457.2997,42556.0
2023-06-28 10:10:00,463.84,465.59,463.42,464.83,25722.0,457.2997,459.025,456.8856,458.2757,25722.0
2023-06-28 10:20:00,464.74,465.43,464.0,464.01,33021.0,458.187,458.8672,457.4574,457.4673,33021.0
2023-06-28 10:30:00,463.98,463.99,460.58,461.06,61748.0,457.4377,457.4475,454.0856,454.5589,61748.0
2023-06-28 10:40:00,461.16,462.4,460.01,462.21,55885.0,454.6574,455.88,453.5237,455.6926,55885.0
2023-06-28 10:50:00,462.04,462.8,461.25,462.45,28973.0,455.525,456.2743,454.7462,455.9293,28973.0
2023-06-28 11:00:00,462.45,463.11,462.25,462.46,25447.0,455.9293,456.58,455.7321,455.9391,25447.0
2023-06-28 11:10:00,462.48,463.95,461.82,463.66,34543.0,455.9588,457.4081,455.3081,457.1222,34543.0
2023-06-28 11:20:00,463.52,464.61,463.31,463.84,26727.0,456.9842,458.0588,456.7771,457.2997,26727.0
2023-06-28 11:30:00,463.86,464.35,463.43,463.62,18499.0,457.3194,457.8025,456.8954,457.0828,18499.0
2023-06-28 11:40:00,463.32,463.98,463.1,463.94,18127.0,456.787,457.4377,456.5701,457.3982,18127.0
2023-06-28 11:50:00,463.94,464.86,463.83,464.45,23767.0,457.3982,458.3053,457.2898,457.9011,23767.0
2023-06-28 12:00:00,464.45,465.03,464.37,464.74,18460.0,457.9011,458.4729,457.8222,458.187,18460.0
2023-06-28 12:10:00,464.73,464.73,463.73,464.48,18939.0,458.1771,458.1771,457.1912,457.9306,18939.0
2023-06-28 12:20:00,464.62,465.08,464.45,464.54,21531.0,458.0687,458.5222,457.9011,457.9898,21531.0
2023-06-28 12:30:00,464.66,464.71,463.35,464.25,25282.0,458.1081,458.1574,456.8166,457.7039,25282.0
2023-06-28 12:40:00,464.34,464.79,463.01,463.89,31778.0,457.7926,458.2363,456.4814,457.349,31778.0
2023-06-28 12:50:00,463.97,463.98,462.9,463.53,17818.0,457.4278,457.4377,456.3729,456.994,17818.0
2023-06-28 13:00:00,463.41,463.41,462.58,462.81,11639.0,456.8757,456.8757,456.0574,456.2842,11639.0
2023-06-28 13:10:00,462.69,462.94,462.52,462.84,11664.0,456.1659,456.4123,455.9983,456.3138,11664.0
2023-06-28 13:20:00,462.84,462.89,461.81,461.81,14490.0,456.3138,456.3631,455.2983,455.2983,14490.0
2023-06-28 13:30:00,461.79,461.81,461.23,461.52,11942.0,455.2786,455.2983,454.7265,455.0124,11942.0
2023-06-28 13:40:00,461.45,461.66,460.95,461.01,13858.0,454.9434,455.1504,454.4504,454.5096,13858.0
2023-06-28 13:50:00,460.91,462.43,460.86,462.43,18308.0,454.411,455.9095,454.3617,455.9095,18308.0
2023-06-28 14:00:00,462.43,463.01,462.26,462.4,13187.0,455.9095,456.4814,455.7419,455.88,13187.0
2023-06-28 14:10:00,462.26,462.71,462.14,462.15,12335.0,455.7419,456.1856,455.6236,455.6335,12335.0
2023-06-28 14:20:00,462.15,462.34,461.52,461.88,19939.0,455.6335,455.8208,455.0124,455.3673,19939.0
2023-06-28 14:30:00,461.98,462.25,461.0,461.08,15271.0,455.4659,455.7321,454.4997,454.5786,15271.0
2023-06-28 14:40:00,461.15,461.26,460.54,460.65,17878.0,454.6476,454.756,454.0462,454.1546,17878.0
2023-06-28 14:50:00,460.42,460.8,460.31,460.49,17935.0,453.9279,454.3025,453.8194,453.9969,17935.0
2023-06-28 15:00:00,460.57,460.63,459.3,459.35,46125.0,454.0758,454.1349,452.8237,452.873,46125.0
2023-06-28 15:10:00,459.51,459.54,457.35,457.49,45958.0,453.0307,453.0603,450.9012,451.0392,45958.0
2023-06-28 15:20:00,457.44,458.73,457.32,458.16,35185.0,450.9899,452.2617,450.8716,451.6997,35185.0
2023-06-28 15:30:00,458.23,458.58,457.51,458.09,48573.0,451.7688,452.1138,451.0589,451.6307,48573.0
2023-06-28 15:40:00,458.19,458.39,457.62,457.72,74138.0,451.7293,451.9265,451.1674,451.266,74138.0
2023-06-28 15:50:00,457.67,458.99,457.45,458.9,285160.0,451.2167,452.518,450.9998,452.4293,285160.0
2023-06-29 09:30:00,459.06,462.96,457.5,462.54,83374.0,452.5871,456.4321,451.0491,456.018,83374.0
2023-06-29 09:40:00,462.75,463.56,462.02,462.77,45344.0,456.225,457.0236,455.5053,456.2447,45344.0
2023-06-29 09:50:00,462.78,462.78,461.28,461.94,30449.0,456.2546,456.2546,454.7758,455.4264,30449.0
2023-06-29 10:00:00,461.67,462.71,460.84,462.63,23962.0,455.1603,456.1856,454.342,456.1067,23962.0
2023-06-29 10:10:00,462.8,464.89,462.8,464.86,75584.0,456.2743,458.3349,456.2743,458.3053,75584.0
2023-06-29 10:20:00,464.84,465.83,464.76,464.99,76777.0,458.2856,459.2616,458.2067,458.4334,76777.0
2023-06-29 10:30:00,465.0,465.0,463.19,463.88,28502.0,458.4433,458.4433,456.6588,457.3391,28502.0
2023-06-29 10:40:00,464.0,464.92,463.55,464.2,13543.0,457.4574,458.3644,457.0137,457.6546,13543.0
2023-06-29 10:50:00,464.23,464.33,463.3,463.31,11902.0,457.6842,457.7827,456.7673,456.7771,11902.0
2023-06-29 11:00:00,463.24,465.0,463.14,464.77,20284.0,456.7081,458.4433,456.6095,458.2165,20284.0
2023-06-29 11:10:00,464.56,464.76,463.82,464.73,19354.0,458.0095,458.2067,457.2799,458.1771,19354.0
2023-06-29 11:20:00,464.87,465.54,464.8,464.97,27989.0,458.3151,458.9757,458.2461,458.4137,27989.0
2023-06-29 11:30:00,464.94,465.11,464.53,465.05,20436.0,458.3841,458.5517,457.9799,458.4926,20436.0
2023-06-29 11:40:00,465.02,465.27,464.64,464.89,21111.0,458.463,458.7095,458.0884,458.3349,21111.0
2023-06-29 11:50:00,464.85,465.29,464.38,464.68,20731.0,458.2954,458.7292,457.832,458.1278,20731.0
2023-06-29 12:00:00,464.98,465.07,464.35,464.72,10146.0,458.4236,458.5123,457.8025,458.1672,10146.0
2023-06-29 12:10:00,464.73,465.14,464.42,465.04,8263.0,458.1771,458.5813,457.8715,458.4827,8263.0
2023-06-29 12:20:00,464.95,465.32,464.65,464.89,19305.0,458.394,458.7588,458.0982,458.3349,19305.0
2023-06-29 12:30:00,464.84,465.27,464.64,465.24,17787.0,458.2856,458.7095,458.0884,458.6799,17787.0
2023-06-29 12:40:00,465.14,465.14,464.73,464.74,9245.0,458.5813,458.5813,458.1771,458.187,9245.0
2023-06-29 12:50:00,464.67,465.18,464.16,464.17,12350.0,458.118,458.6208,457.6151,457.625,12350.0
2023-06-29 13:00:00,464.0,464.39,463.76,464.2,8730.0,457.4574,457.8419,457.2208,457.6546,8730.0
2023-06-29 13:10:00,464.32,464.81,464.09,464.37,9821.0,457.7729,458.256,457.5461,457.8222,9821.0
2023-06-29 13:20:00,464.37,464.84,464.37,464.79,5885.0,457.8222,458.2856,457.8222,458.2363,5885.0
2023-06-29 13:30:00,464.8,464.81,464.45,464.54,15471.0,458.2461,458.256,457.9011,457.9898,15471.0
2023-06-29 13:40:00,464.65,464.81,463.7,464.03,8328.0,458.0982,458.256,457.1616,457.487,8328.0
2023-06-29 13:50:00,464.05,464.2,463.52,463.62,11775.0,457.5067,457.6546,456.9842,457.0828,11775.0
2023-06-29 14:00:00,463.73,463.73,462.62,462.87,12375.0,457.1912,457.1912,456.0969,456.3433,12375.0
2023-06-29 14:10:00,462.75,462.87,462.27,462.66,13737.0,456.225,456.3433,455.7518,456.1363,13737.0
2023-06-29 14:20:00,462.73,463.21,462.57,462.75,12652.0,456.2053,456.6785,456.0476,456.225,12652.0
2023-06-29 14:30:00,462.8,463.91,462.77,463.48,14891.0,456.2743,457.3687,456.2447,456.9447,14891.0
2023-06-29 14:40:00,463.42,464.2,463.28,464.01,12237.0,456.8856,457.6546,456.7476,457.4673,12237.0
2023-06-29 14:50:00,463.88,464.11,463.5,463.75,15028.0,457.3391,457.5659,456.9645,457.2109,15028.0
2023-06-29 15:00:00,463.8,464.87,463.79,464.87,24644.0,457.2602,458.3151,457.2504,458.3151,24644.0
2023-06-29 15:10:00,464.71,465.1,464.69,465.02,20743.0,458.1574,458.5419,458.1377,458.463,20743.0
2023-06-29 15:20:00,465.04,465.06,464.37,464.37,18583.0,458.4827,458.5025,457.8222,457.8222,18583.0
2023-06-29 15:30:00,464.43,464.92,464.33,464.42,35554.0,457.8813,458.3644,457.7827,457.8715,35554.0
2023-06-29 15:40:00,464.4,464.58,463.52,463.72,38650.0,457.8518,458.0292,456.9842,457.1813,38650.0
2023-06-29 15:50:00,463.72,464.63,463.69,464.49,137103.0,457.1813,458.0785,457.1518,457.9405,137103.0
2023-06-30 09:30:00,465.21,467.49,464.0,467.0,93178.0,458.6503,460.8982,457.4574,460.4151,93178.0
2023-06-30 09:40:00,467.1,468.35,466.21,468.01,30707.0,460.5137,461.7461,459.6362,461.4109,30707.0
2023-06-30 09:50:00,468.01,468.15,466.17,466.67,31013.0,461.4109,461.5489,459.5968,460.0898,31013.0
2023-06-30 10:00:00,467.12,467.65,465.2,466.44,31286.0,460.5334,461.0559,458.6405,459.863,31286.0
2023-06-30 10:10:00,466.38,467.28,466.08,466.7,24050.0,459.8038,460.6912,459.5081,460.1193,24050.0
2023-06-30 10:20:00,466.56,466.71,465.63,466.06,34910.0,459.9813,460.1292,459.0644,459.4884,34910.0
2023-06-30 10:30:00,466.06,467.83,465.96,467.83,36982.0,459.4884,461.2334,459.3898,461.2334,36982.0
2023-06-30 10:40:00,467.76,468.35,467.31,467.62,33287.0,461.1644,461.7461,460.7207,461.0264,33287.0
2023-06-30 10:50:00,467.59,468.39,467.08,467.09,29032.0,460.9968,461.7855,460.494,460.5038,29032.0
2023-06-30 11:00:00,467.23,467.54,467.05,467.06,16061.0,460.6419,460.9475,460.4644,460.4743,16061.0
2023-06-30 11:10:00,467.06,467.24,466.47,467.16,19857.0,460.4743,460.6517,459.8926,460.5728,19857.0
2023-06-30 11:20:00,467.14,468.01,466.9,467.75,32658.0,460.5531,461.4109,460.3165,461.1545,32658.0
2023-06-30 11:30:00,467.82,468.3,467.31,468.09,22685.0,461.2235,461.6968,460.7207,461.4897,22685.0
2023-06-30 11:40:00,468.27,468.45,467.62,468.18,33770.0,461.6672,461.8447,461.0264,461.5785,33770.0
2023-06-30 11:50:00,468.19,468.29,467.91,468.21,47994.0,461.5883,461.6869,461.3123,461.608,47994.0
2023-06-30 12:00:00,468.21,468.29,467.69,468.12,28318.0,461.608,461.6869,461.0954,461.5193,28318.0
2023-06-30 12:10:00,468.0,468.47,467.82,468.41,25528.0,461.401,461.8644,461.2235,461.8052,25528.0
2023-06-30 12:20:00,468.4,469.25,468.4,468.62,24411.0,461.7954,462.6334,461.7954,462.0123,24411.0
2023-06-30 12:30:00,468.72,468.8,467.56,467.68,18483.0,462.1108,462.1897,460.9672,461.0855,18483.0
2023-06-30 12:40:00,467.85,467.85,467.18,467.25,12266.0,461.2531,461.2531,460.5926,460.6616,12266.0
2023-06-30 12:50:00,467.25,467.96,467.02,467.88,12148.0,460.6616,461.3616,460.4348,461.2827,12148.0
2023-06-30 13:00:00,467.92,468.42,467.69,468.12,14556.0,461.3221,461.8151,461.0954,461.5193,14556.0
2023-06-30 13:10:00,468.14,468.56,468.14,468.44,14213.0,461.539,461.9531,461.539,461.8348,14213.0
2023-06-30 13:20:00,468.51,468.65,468.01,468.17,15176.0,461.9038,462.0418,461.4109,461.5686,15176.0
2023-06-30 13:30:00,468.18,468.6,468.1,468.51,14249.0,461.5785,461.9925,461.4996,461.9038,14249.0
2023-06-30 13:40:00,468.39,469.02,468.23,468.88,12097.0,461.7855,462.4066,461.6278,462.2686,12097.0
2023-06-30 13:50:00,468.89,469.87,468.89,469.31,29083.0,462.2785,463.2446,462.2785,462.6925,29083.0
2023-06-30 14:00:00,469.37,469.76,469.07,469.18,31639.0,462.7517,463.1362,462.4559,462.5644,31639.0
2023-06-30 14:10:00,469.27,469.28,468.11,468.13,18167.0,462.6531,462.663,461.5094,461.5292,18167.0
2023-06-30 14:20:00,468.12,468.83,468.12,468.78,13562.0,461.5193,462.2193,461.5193,462.17,13562.0
2023-06-30 14:30:00,468.83,468.92,468.24,468.53,26475.0,462.2193,462.308,461.6376,461.9235,26475.0
2023-06-30 14:40:00,468.64,468.81,468.31,468.59,13081.0,462.032,462.1996,461.7066,461.9827,13081.0
2023-06-30 14:50:00,468.47,468.65,467.6,467.95,29346.0,461.8644,462.0418,461.0066,461.3517,29346.0
2023-06-30 15:00:00,468.03,468.07,467.36,467.54,15576.0,461.4306,461.47,460.77,460.9475,15576.0
2023-06-30 15:10:00,467.42,467.83,467.11,467.14,18626.0,460.8292,461.2334,460.5235,460.5531,18626.0
2023-06-30 15:20:00,467.16,467.94,467.13,467.91,21687.0,460.5728,461.3418,460.5433,461.3123,21687.0
2023-06-30 15:30:00,467.92,468.06,467.33,467.81,64092.0,461.3221,461.4602,460.7404,461.2137,64092.0
2023-06-30 15:40:00,467.87,468.09,467.51,467.95,32785.0,461.2728,461.4897,460.9179,461.3517,32785.0
2023-06-30 15:50:00,468.0,469.6,467.99,468.26,223176.0,461.401,462.9784,461.3911,461.6573,223176.0
2023-07-03 09:30:00,466.26,466.26,459.8,460.8,177676.0,459.6855,459.6855,453.3166,454.3025,177676.0
2023-07-03 09:40:00,460.55,460.9,457.59,458.59,136170.0,454.056,454.4011,451.1378,452.1237,136170.0
2023-07-03 09:50:00,458.58,461.91,457.93,460.27,83038.0,452.1138,455.3969,451.473,453.78,83038.0
2023-07-03 10:00:00,460.03,461.76,459.28,461.13,62313.0,453.5434,455.249,452.804,454.6279,62313.0
2023-07-03 10:10:00,461.0,461.22,458.58,458.58,46719.0,454.4997,454.7166,452.1138,452.1138,46719.0
2023-07-03 10:20:00,458.65,459.64,458.23,458.59,36751.0,452.1828,453.1589,451.7688,452.1237,36751.0
2023-07-03 10:30:00,458.68,460.35,458.67,459.34,39972.0,452.2124,453.8589,452.2026,452.8631,39972.0
2023-07-03 10:40:00,459.25,459.97,458.89,459.03,24679.0,452.7744,453.4842,452.4195,452.5575,24679.0
2023-07-03 10:50:00,458.99,459.1,457.37,458.64,55281.0,452.518,452.6265,450.9209,452.173,55281.0
2023-07-03 11:00:00,458.63,459.87,458.43,459.2,39352.0,452.1631,453.3856,451.9659,452.7251,39352.0
2023-07-03 11:10:00,459.02,459.87,458.0,458.11,28447.0,452.5476,453.3856,451.542,451.6505,28447.0
2023-07-03 11:20:00,458.31,458.83,458.22,458.81,25617.0,451.8476,452.3603,451.7589,452.3406,25617.0
2023-07-03 11:30:00,458.84,459.37,458.67,459.3,19847.0,452.3702,452.8927,452.2026,452.8237,19847.0
2023-07-03 11:40:00,459.28,460.0,459.15,459.47,20553.0,452.804,453.5138,452.6758,452.9913,20553.0
2023-07-03 11:50:00,459.57,459.69,458.73,459.15,22796.0,453.0899,453.2082,452.2617,452.6758,22796.0
2023-07-03 12:00:00,459.19,459.34,458.63,458.77,25776.0,452.7152,452.8631,452.1631,452.3011,25776.0
2023-07-03 12:10:00,458.75,460.2,458.5,460.07,32065.0,452.2814,453.711,452.035,453.5828,32065.0
2023-07-03 12:20:00,460.02,461.34,460.0,461.34,25240.0,453.5335,454.8349,453.5138,454.8349,25240.0
2023-07-03 12:30:00,461.36,462.13,460.96,461.48,65535.0,454.8546,455.6138,454.4603,454.9729,65535.0
2023-07-03 12:40:00,461.37,461.4,460.92,461.29,45226.0,454.8645,454.8941,454.4208,454.7856,45226.0
2023-07-03 12:50:00,461.29,461.53,460.38,461.12,125521.0,454.7856,455.0222,453.8884,454.618,125521.0
2023-07-05 09:30:00,462.1,465.99,460.0,463.88,139470.0,455.5842,459.4193,453.5138,457.3391,139470.0
2023-07-05 09:40:00,463.98,467.26,463.56,465.11,69120.0,457.4377,460.6714,457.0236,458.5517,69120.0
2023-07-05 09:50:00,465.2,466.64,465.0,465.44,41460.0,458.6405,460.0602,458.4433,458.8771,41460.0
2023-07-05 10:00:00,465.56,465.61,463.82,464.77,35329.0,458.9954,459.0447,457.2799,458.2165,35329.0
2023-07-05 10:10:00,465.0,466.0,464.16,464.38,36994.0,458.4433,459.4292,457.6151,457.832,36994.0
2023-07-05 10:20:00,464.32,465.35,463.97,465.35,18459.0,457.7729,458.7884,457.4278,458.7884,18459.0
2023-07-05 10:30:00,465.42,465.61,464.62,464.75,22332.0,458.8574,459.0447,458.0687,458.1968,22332.0
2023-07-05 10:40:00,464.76,465.19,464.14,464.86,27484.0,458.2067,458.6306,457.5954,458.3053,27484.0
2023-07-05 10:50:00,464.85,465.18,464.02,464.64,16205.0,458.2954,458.6208,457.4771,458.0884,16205.0
2023-07-05 11:00:00,464.81,465.7,464.0,465.5,15205.0,458.256,459.1334,457.4574,458.9363,15205.0
2023-07-05 11:10:00,465.5,465.5,464.89,465.44,10401.0,458.9363,458.9363,458.3349,458.8771,10401.0
2023-07-05 11:20:00,465.4,465.72,464.36,464.36,17083.0,458.8377,459.1531,457.8123,457.8123,17083.0
2023-07-05 11:30:00,464.38,464.72,463.86,464.22,18832.0,457.832,458.1672,457.3194,457.6743,18832.0
2023-07-05 11:40:00,464.21,464.83,464.21,464.38,11431.0,457.6644,458.2757,457.6644,457.832,11431.0
2023-07-05 11:50:00,464.38,464.83,464.22,464.51,9644.0,457.832,458.2757,457.6743,457.9602,9644.0
2023-07-05 12:00:00,464.46,464.85,463.75,464.56,17695.0,457.9109,458.2954,457.2109,458.0095,17695.0
2023-07-05 12:10:00,464.53,464.53,463.37,463.99,22740.0,457.9799,457.9799,456.8363,457.4475,22740.0
2023-07-05 12:20:00,464.18,464.18,463.41,463.55,13301.0,457.6349,457.6349,456.8757,457.0137,13301.0
2023-07-05 12:30:00,463.54,463.95,463.4,463.73,15632.0,457.0039,457.4081,456.8659,457.1912,15632.0
2023-07-05 12:40:00,463.9,464.35,463.78,464.31,10993.0,457.3588,457.8025,457.2405,457.763,10993.0
2023-07-05 12:50:00,464.19,464.43,463.85,464.08,12384.0,457.6447,457.8813,457.3095,457.5363,12384.0
2023-07-05 13:00:00,464.0,464.32,463.85,464.21,11426.0,457.4574,457.7729,457.3095,457.6644,11426.0
2023-07-05 13:10:00,464.11,464.16,463.56,463.91,9687.0,457.5659,457.6151,457.0236,457.3687,9687.0
2023-07-05 13:20:00,463.91,464.01,463.47,463.63,11267.0,457.3687,457.4673,456.9349,457.0926,11267.0
2023-07-05 13:30:00,463.58,464.24,463.46,463.46,11569.0,457.0433,457.694,456.925,456.925,11569.0
2023-07-05 13:40:00,463.37,463.62,463.33,463.41,9115.0,456.8363,457.0828,456.7968,456.8757,9115.0
2023-07-05 13:50:00,463.46,463.85,463.25,463.39,9496.0,456.925,457.3095,456.718,456.856,9496.0
2023-07-05 14:00:00,463.38,464.29,463.38,464.22,12888.0,456.8461,457.7433,456.8461,457.6743,12888.0
2023-07-05 14:10:00,464.18,464.65,464.03,464.22,17842.0,457.6349,458.0982,457.487,457.6743,17842.0
2023-07-05 14:20:00,464.3,464.6,463.6,464.43,12104.0,457.7532,458.0489,457.063,457.8813,12104.0
2023-07-05 14:30:00,464.56,464.77,464.25,464.35,11261.0,458.0095,458.2165,457.7039,457.8025,11261.0
2023-07-05 14:40:00,464.39,464.55,464.09,464.33,8847.0,457.8419,457.9996,457.5461,457.7827,8847.0
2023-07-05 14:50:00,464.33,464.79,464.25,464.79,12768.0,457.7827,458.2363,457.7039,458.2363,12768.0
2023-07-05 15:00:00,464.79,464.79,464.28,464.4,14102.0,458.2363,458.2363,457.7335,457.8518,14102.0
2023-07-05 15:10:00,464.33,464.61,464.25,464.49,13113.0,457.7827,458.0588,457.7039,457.9405,13113.0
2023-07-05 15:20:00,464.39,464.53,464.18,464.22,21673.0,457.8419,457.9799,457.6349,457.6743,21673.0
2023-07-05 15:30:00,464.28,465.16,464.28,464.93,19442.0,457.7335,458.601,457.7335,458.3743,19442.0
2023-07-05 15:40:00,464.84,465.03,464.28,464.81,33152.0,458.2856,458.4729,457.7335,458.256,33152.0
2023-07-05 15:50:00,464.95,466.0,464.8,465.73,121767.0,458.394,459.4292,458.2461,459.163,121767.0
2023-07-06 09:30:00,463.12,465.07,461.62,464.05,102226.0,456.5898,458.5123,455.111,457.5067,102226.0
2023-07-06 09:40:00,464.29,465.84,464.0,465.4,69939.0,457.7433,459.2715,457.4574,458.8377,69939.0
2023-07-06 09:50:00,464.97,466.21,464.91,465.68,50683.0,458.4137,459.6362,458.3546,459.1137,50683.0
2023-07-06 10:00:00,465.52,466.01,464.6,464.95,35510.0,458.956,459.4391,458.0489,458.394,35510.0
2023-07-06 10:10:00,464.97,465.72,464.51,464.57,17410.0,458.4137,459.1531,457.9602,458.0194,17410.0
2023-07-06 10:20:00,464.34,464.68,463.4,464.56,19939.0,457.7926,458.1278,456.8659,458.0095,19939.0
2023-07-06 10:30:00,464.47,465.19,463.89,463.89,21586.0,457.9208,458.6306,457.349,457.349,21586.0
2023-07-06 10:40:00,464.07,464.74,463.78,464.19,12738.0,457.5264,458.187,457.2405,457.6447,12738.0
2023-07-06 10:50:00,464.31,464.7,464.12,464.59,12388.0,457.763,458.1475,457.5757,458.0391,12388.0
2023-07-06 11:00:00,464.72,464.85,464.05,464.29,14268.0,458.1672,458.2954,457.5067,457.7433,14268.0
2023-07-06 11:10:00,464.34,465.0,463.73,465.0,18472.0,457.7926,458.4433,457.1912,458.4433,18472.0
2023-07-06 11:20:00,465.13,465.62,464.92,464.92,26325.0,458.5715,459.0546,458.3644,458.3644,26325.0
2023-07-06 11:30:00,464.98,466.0,464.92,465.88,11702.0,458.4236,459.4292,458.3644,459.3109,11702.0
2023-07-06 11:40:00,465.87,466.2,465.39,465.81,15799.0,459.301,459.6264,458.8278,459.2419,15799.0
2023-07-06 11:50:00,465.82,466.54,465.47,466.53,12093.0,459.2517,459.9616,458.9067,459.9517,12093.0
2023-07-06 12:00:00,466.37,467.07,466.11,467.04,16330.0,459.794,460.4841,459.5376,460.4545,16330.0
2023-07-06 12:10:00,466.95,467.19,466.45,466.91,20050.0,460.3658,460.6024,459.8729,460.3264,20050.0
2023-07-06 12:20:00,466.98,467.23,466.52,467.1,10117.0,460.3954,460.6419,459.9419,460.5137,10117.0
2023-07-06 12:30:00,467.1,467.11,466.73,466.88,13040.0,460.5137,460.5235,460.1489,460.2968,13040.0
2023-07-06 12:40:00,467.03,467.25,466.7,467.21,10650.0,460.4447,460.6616,460.1193,460.6221,10650.0
2023-07-06 12:50:00,467.27,467.57,467.19,467.21,14512.0,460.6813,460.9771,460.6024,460.6221,14512.0
2023-07-06 13:00:00,467.25,467.6,467.13,467.38,10912.0,460.6616,461.0066,460.5433,460.7897,10912.0
2023-07-06 13:10:00,467.5,467.5,466.9,467.25,7377.0,460.908,460.908,460.3165,460.6616,7377.0
2023-07-06 13:20:00,467.29,467.51,467.04,467.24,14722.0,460.701,460.9179,460.4545,460.6517,14722.0
2023-07-06 13:30:00,467.03,467.18,466.24,466.5,10163.0,460.4447,460.5926,459.6658,459.9222,10163.0
2023-07-06 13:40:00,466.61,466.62,465.59,465.77,8505.0,460.0306,460.0405,459.025,459.2024,8505.0
2023-07-06 13:50:00,465.79,466.03,465.36,465.85,7847.0,459.2222,459.4588,458.7982,459.2813,7847.0
2023-07-06 14:00:00,465.93,465.96,465.05,465.18,20608.0,459.3602,459.3898,458.4926,458.6208,20608.0
2023-07-06 14:10:00,465.15,465.24,464.78,464.89,11455.0,458.5912,458.6799,458.2264,458.3349,11455.0
2023-07-06 14:20:00,464.81,465.05,464.7,464.91,12033.0,458.256,458.4926,458.1475,458.3546,12033.0
2023-07-06 14:30:00,464.93,465.59,464.87,465.4,10818.0,458.3743,459.025,458.3151,458.8377,10818.0
2023-07-06 14:40:00,465.35,465.64,465.34,465.45,16218.0,458.7884,459.0743,458.7785,458.887,16218.0
2023-07-06 14:50:00,465.45,465.78,465.42,465.67,11087.0,458.887,459.2123,458.8574,459.1039,11087.0
2023-07-06 15:00:00,465.68,466.04,465.44,465.71,15819.0,459.1137,459.4686,458.8771,459.1433,15819.0
2023-07-06 15:10:00,465.66,465.85,465.39,465.81,13611.0,459.094,459.2813,458.8278,459.2419,13611.0
2023-07-06 15:20:00,465.74,466.0,465.3,465.69,10648.0,459.1729,459.4292,458.7391,459.1236,10648.0
2023-07-06 15:30:00,465.64,465.64,464.17,464.17,21924.0,459.0743,459.0743,457.625,457.625,21924.0
2023-07-06 15:40:00,464.27,465.3,464.23,464.75,45931.0,457.7236,458.7391,457.6842,458.1968,45931.0
2023-07-06 15:50:00,464.78,465.2,463.03,463.48,129516.0,458.2264,458.6405,456.5011,456.9447,129516.0
2023-07-07 09:30:00,462.07,463.61,459.62,460.18,91912.0,455.5546,457.0729,453.1392,453.6913,91912.0
2023-07-07 09:40:00,459.95,460.57,458.25,458.9,53610.0,453.4645,454.0758,451.7885,452.4293,53610.0
2023-07-07 09:50:00,459.04,460.15,458.52,458.75,50849.0,452.5673,453.6617,452.0547,452.2814,50849.0
2023-07-07 10:00:00,458.88,459.35,457.66,459.0,44235.0,452.4096,452.873,451.2068,452.5279,44235.0
2023-07-07 10:10:00,458.99,458.99,457.66,458.0,16054.0,452.518,452.518,451.2068,451.542,16054.0
2023-07-07 10:20:00,457.76,457.95,456.74,457.1,21825.0,451.3054,451.4927,450.2998,450.6547,21825.0
2023-07-07 10:30:00,457.09,457.16,455.69,456.08,32072.0,450.6448,450.7138,449.2646,449.6491,32072.0
2023-07-07 10:40:00,456.04,456.13,453.83,454.21,51446.0,449.6096,449.6984,447.4308,447.8054,51446.0
2023-07-07 10:50:00,454.21,455.25,454.11,455.08,26493.0,447.8054,448.8308,447.7069,448.6632,26493.0
2023-07-07 11:00:00,455.02,455.45,452.77,453.03,30370.0,448.604,449.028,446.3857,446.6421,30370.0
2023-07-07 11:10:00,452.88,453.08,451.29,452.31,65500.0,446.4942,446.6914,444.9266,445.9322,65500.0
2023-07-07 11:20:00,452.18,452.96,452.09,452.12,26873.0,445.8041,446.5731,445.7153,445.7449,26873.0
2023-07-07 11:30:00,452.05,452.56,451.24,451.59,43240.0,445.6759,446.1787,444.8773,445.2224,43240.0
2023-07-07 11:40:00,451.63,452.86,451.47,452.68,26866.0,445.2618,446.4745,445.1041,446.297,26866.0
2023-07-07 11:50:00,452.72,452.72,451.45,451.52,26540.0,446.3365,446.3365,445.0844,445.1534,26540.0
2023-07-07 12:00:00,451.53,453.73,451.43,453.53,32335.0,445.1632,447.3322,445.0646,447.135,32335.0
2023-07-07 12:10:00,453.66,454.55,453.52,454.0,39167.0,447.2632,448.1407,447.1252,447.5984,39167.0
2023-07-07 12:20:00,454.16,454.4,453.97,454.37,19230.0,447.7561,447.9928,447.5688,447.9632,19230.0
2023-07-07 12:30:00,454.42,455.04,454.08,454.3,21803.0,448.0125,448.6237,447.6773,447.8942,21803.0
2023-07-07 12:40:00,454.31,455.41,454.22,454.55,32511.0,447.904,448.9885,447.8153,448.1407,32511.0
2023-07-07 12:50:00,454.41,455.22,454.39,454.95,37025.0,448.0026,448.8012,447.9829,448.535,37025.0
2023-07-07 13:00:00,454.9,455.45,454.54,455.29,22999.0,448.4857,449.028,448.1308,448.8702,22999.0
2023-07-07 13:10:00,455.31,455.88,455.22,455.55,14990.0,448.8899,449.4519,448.8012,449.1265,14990.0
2023-07-07 13:20:00,455.64,455.65,454.56,454.56,29428.0,449.2153,449.2251,448.1505,448.1505,29428.0
2023-07-07 13:30:00,454.65,454.97,454.53,454.97,17496.0,448.2392,448.5547,448.1209,448.5547,17496.0
2023-07-07 13:40:00,455.01,455.7,454.92,455.01,14554.0,448.5942,449.2744,448.5054,448.5942,14554.0
2023-07-07 13:50:00,455.0,455.0,453.53,453.85,19892.0,448.5843,448.5843,447.135,447.4505,19892.0
2023-07-07 14:00:00,453.85,453.92,453.34,453.81,18346.0,447.4505,447.5195,446.9477,447.4111,18346.0
2023-07-07 14:10:00,453.77,453.98,453.32,453.74,27727.0,447.3716,447.5787,446.928,447.3421,27727.0
2023-07-07 14:20:00,453.73,453.74,453.09,453.17,17564.0,447.3322,447.3421,446.7012,446.7801,17564.0
2023-07-07 14:30:00,453.27,453.31,451.68,452.0,37030.0,446.8787,446.9181,445.3111,445.6266,37030.0
2023-07-07 14:40:00,451.87,452.75,451.87,452.47,24158.0,445.4984,446.366,445.4984,446.09,24158.0
2023-07-07 14:50:00,452.36,452.84,452.2,452.75,25744.0,445.9815,446.4548,445.8238,446.366,25744.0
2023-07-07 15:00:00,452.84,453.38,452.75,453.27,14040.0,446.4548,446.9871,446.366,446.8787,14040.0
2023-07-07 15:10:00,453.37,453.37,452.86,452.98,19835.0,446.9773,446.9773,446.4745,446.5928,19835.0
2023-07-07 15:20:00,452.97,453.45,452.97,453.08,14519.0,446.5829,447.0562,446.5829,446.6914,14519.0
2023-07-07 15:30:00,453.03,453.89,452.96,453.35,40132.0,446.6421,447.49,446.5731,446.9576,40132.0
2023-07-07 15:40:00,453.33,453.51,452.75,452.92,47826.0,446.9379,447.1153,446.366,446.5336,47826.0
2023-07-07 15:50:00,452.73,453.31,451.92,452.0,142174.0,446.3463,446.9181,445.5477,445.6266,142174.0
2023-07-10 09:30:00,452.96,453.38,450.15,451.61,120791.0,446.5731,446.9871,443.8027,445.2421,120791.0
2023-07-10 09:40:00,451.71,454.56,451.08,454.47,24499.0,445.3407,448.1505,444.7196,448.0618,24499.0
2023-07-10 09:50:00,454.41,454.67,451.51,452.24,21236.0,448.0026,448.259,445.1435,445.8632,21236.0
2023-07-10 10:00:00,451.97,452.53,451.27,451.96,24613.0,445.597,446.1491,444.9069,445.5872,24613.0
2023-07-10 10:10:00,451.81,452.85,451.72,452.28,23436.0,445.4393,446.4646,445.3506,445.9027,23436.0
2023-07-10 10:20:00,452.41,452.75,451.79,452.55,23815.0,446.0308,446.366,445.4196,446.1689,23815.0
2023-07-10 10:30:00,452.46,453.17,452.18,452.9,36271.0,446.0801,446.7801,445.8041,446.5139,36271.0
2023-07-10 10:40:00,453.0,453.09,450.75,450.81,13908.0,446.6125,446.7012,444.3942,444.4534,13908.0
2023-07-10 10:50:00,450.63,451.14,449.74,450.58,25735.0,444.2759,444.7787,443.3985,444.2266,25735.0
2023-07-10 11:00:00,450.64,450.84,449.91,450.5,25122.0,444.2858,444.483,443.5661,444.1478,25122.0
2023-07-10 11:10:00,450.34,450.87,450.05,450.37,17677.0,443.99,444.5125,443.7041,444.0196,17677.0
2023-07-10 11:20:00,450.47,450.8,450.0,450.17,18137.0,444.1182,444.4435,443.6548,443.8224,18137.0
2023-07-10 11:30:00,450.29,451.31,450.29,451.2,16632.0,443.9407,444.9463,443.9407,444.8379,16632.0
2023-07-10 11:40:00,451.19,451.45,450.7,450.75,17235.0,444.828,445.0844,444.3449,444.3942,17235.0
2023-07-10 11:50:00,450.79,450.87,450.18,450.29,13301.0,444.4337,444.5125,443.8323,443.9407,13301.0
2023-07-10 12:00:00,450.3,450.41,449.71,450.05,25617.0,443.9506,444.059,443.3689,443.7041,25617.0
2023-07-10 12:10:00,450.11,451.4,450.01,451.31,16986.0,443.7633,445.0351,443.6647,444.9463,16986.0
2023-07-10 12:20:00,451.35,451.63,450.93,451.19,18123.0,444.9858,445.2618,444.5717,444.828,18123.0
2023-07-10 12:30:00,451.07,451.46,450.8,450.8,11429.0,444.7097,445.0942,444.4435,444.4435,11429.0
2023-07-10 12:40:00,450.87,451.43,450.85,451.11,10844.0,444.5125,445.0646,444.4928,444.7492,10844.0
2023-07-10 12:50:00,451.09,451.24,450.52,450.96,16350.0,444.7294,444.8773,444.1675,444.6013,16350.0
2023-07-10 13:00:00,450.98,452.28,450.87,452.28,18541.0,444.621,445.9027,444.5125,445.9027,18541.0
2023-07-10 13:10:00,452.26,452.28,451.29,451.29,14259.0,445.8829,445.9027,444.9266,444.9266,14259.0
2023-07-10 13:20:00,451.3,451.76,451.23,451.53,16972.0,444.9365,445.39,444.8675,445.1632,16972.0
2023-07-10 13:30:00,451.58,452.04,451.38,451.5,9108.0,445.2125,445.666,445.0153,445.1337,9108.0
2023-07-10 13:40:00,451.44,452.39,451.12,451.12,14356.0,445.0745,446.0111,444.759,444.759,14356.0
2023-07-10 13:50:00,451.1,451.16,450.4,450.78,13647.0,444.7393,444.7985,444.0492,444.4238,13647.0
2023-07-10 14:00:00,450.78,450.95,450.18,450.18,10754.0,444.4238,444.5914,443.8323,443.8323,10754.0
2023-07-10 14:10:00,450.21,451.35,450.21,450.77,19863.0,443.8618,444.9858,443.8618,444.4139,19863.0
2023-07-10 14:20:00,450.77,450.93,450.39,450.81,21314.0,444.4139,444.5717,444.0393,444.4534,21314.0
2023-07-10 14:30:00,450.81,451.18,450.68,450.88,9858.0,444.4534,444.8182,444.3252,444.5224,9858.0
2023-07-10 14:40:00,450.88,451.24,450.74,451.09,11874.0,444.5224,444.8773,444.3844,444.7294,11874.0
2023-07-10 14:50:00,451.01,451.39,450.81,450.91,18218.0,444.6506,445.0252,444.4534,444.552,18218.0
2023-07-10 15:00:00,450.89,451.41,450.42,451.41,12360.0,444.5323,445.0449,444.0689,445.0449,12360.0
2023-07-10 15:10:00,451.33,451.99,451.33,451.57,10476.0,444.9661,445.6167,444.9661,445.2027,10476.0
2023-07-10 15:20:00,451.61,452.09,451.6,451.91,14239.0,445.2421,445.7153,445.2322,445.5379,14239.0
2023-07-10 15:30:00,451.9,452.11,451.35,452.1,25908.0,445.528,445.7351,444.9858,445.7252,25908.0
2023-07-10 15:40:00,452.15,452.43,451.93,452.31,35142.0,445.7745,446.0505,445.5576,445.9322,35142.0
2023-07-10 15:50:00,452.23,453.18,451.71,453.17,116218.0,445.8534,446.79,445.3407,446.7801,116218.0
2023-07-11 09:30:00,450.0,450.56,448.17,449.83,92413.0,443.6548,444.2069,441.8506,443.4872,92413.0
2023-07-11 09:40:00,450.09,450.2,447.52,447.71,65612.0,443.7435,443.852,441.2098,441.3971,65612.0
2023-07-11 09:50:00,447.61,447.72,445.59,446.75,62203.0,441.2985,441.407,439.307,440.4506,62203.0
2023-07-11 10:00:00,446.79,448.16,444.6,444.85,49904.0,440.4901,441.8408,438.3309,438.5774,49904.0
2023-07-11 10:10:00,444.8,444.94,442.52,442.93,81014.0,438.5281,438.6662,436.2803,436.6845,81014.0
2023-07-11 10:20:00,443.06,445.82,442.96,445.36,53789.0,436.8127,439.5337,436.7141,439.0802,53789.0
2023-07-11 10:30:00,445.43,445.88,443.59,444.44,48420.0,439.1492,439.5929,437.3352,438.1732,48420.0
2023-07-11 10:40:00,444.44,445.32,444.31,444.84,44007.0,438.1732,439.0408,438.045,438.5676,44007.0
2023-07-11 10:50:00,444.84,445.39,444.77,445.12,18428.0,438.5676,439.1098,438.4986,438.8436,18428.0
2023-07-11 11:00:00,445.14,445.33,444.77,445.04,19660.0,438.8633,439.0507,438.4986,438.7647,19660.0
2023-07-11 11:10:00,445.25,445.95,445.07,445.64,22530.0,438.9718,439.6619,438.7943,439.3563,22530.0
2023-07-11 11:20:00,445.64,446.7,445.47,445.54,23864.0,439.3563,440.4013,439.1887,439.2577,23864.0
2023-07-11 11:30:00,445.41,445.43,444.04,444.77,30629.0,439.1295,439.1492,437.7788,438.4986,30629.0
2023-07-11 11:40:00,444.6,445.17,444.37,444.53,37375.0,438.3309,438.8929,438.1042,438.2619,37375.0
2023-07-11 11:50:00,444.45,445.09,443.9,444.36,41637.0,438.1831,438.814,437.6408,438.0943,41637.0
2023-07-11 12:00:00,444.46,444.8,443.48,443.48,30426.0,438.1929,438.5281,437.2267,437.2267,30426.0
2023-07-11 12:10:00,443.67,443.76,442.83,442.84,22595.0,437.4141,437.5028,436.5859,436.5958,22595.0
2023-07-11 12:20:00,442.84,443.0,442.25,442.67,29050.0,436.5958,436.7535,436.0141,436.4282,29050.0
2023-07-11 12:30:00,442.69,442.93,442.12,442.29,20622.0,436.4479,436.6845,435.8859,436.0535,20622.0
2023-07-11 12:40:00,442.26,442.26,440.9,441.41,46827.0,436.0239,436.0239,434.6831,435.1859,46827.0
2023-07-11 12:50:00,441.54,441.86,440.89,441.06,30132.0,435.3141,435.6296,434.6733,434.8409,30132.0
2023-07-11 13:00:00,441.07,441.88,440.88,441.46,17928.0,434.8507,435.6493,434.6634,435.2352,17928.0
2023-07-11 13:10:00,441.4,441.64,440.51,440.55,23794.0,435.1761,435.4127,434.2986,434.3381,23794.0
2023-07-11 13:20:00,440.63,441.14,440.4,441.03,16258.0,434.4169,434.9197,434.1902,434.8113,16258.0
2023-07-11 13:30:00,441.13,441.36,440.55,440.67,32503.0,434.9099,435.1366,434.3381,434.4564,32503.0
2023-07-11 13:40:00,440.75,441.2,440.07,440.61,23997.0,434.5352,434.9789,433.8648,434.3972,23997.0
2023-07-11 13:50:00,440.66,441.12,440.51,440.57,17217.0,434.4465,434.9,434.2986,434.3578,17217.0
2023-07-11 14:00:00,440.62,440.71,440.1,440.5,40627.0,434.4071,434.4958,433.8944,434.2888,40627.0
2023-07-11 14:10:00,440.41,441.13,439.98,440.21,55540.0,434.2,434.9099,433.7761,434.0029,55540.0
2023-07-11 14:20:00,439.81,439.92,438.64,439.1,71750.0,433.6085,433.7169,432.455,432.9085,71750.0
2023-07-11 14:30:00,439.14,439.19,438.17,438.25,34752.0,432.9479,432.9972,431.9916,432.0705,34752.0
2023-07-11 14:40:00,438.22,439.49,438.08,439.16,53978.0,432.0409,433.293,431.9029,432.9677,53978.0
2023-07-11 14:50:00,439.22,439.51,438.81,439.14,33615.0,433.0268,433.3127,432.6226,432.9479,33615.0
2023-07-11 15:00:00,439.15,439.16,438.3,438.3,43057.0,432.9578,432.9677,432.1198,432.1198,43057.0
2023-07-11 15:10:00,438.3,438.45,437.61,438.1,45943.0,432.1198,432.2677,431.4395,431.9226,45943.0
2023-07-11 15:20:00,438.16,438.32,437.67,438.08,55021.0,431.9818,432.1395,431.4987,431.9029,55021.0
2023-07-11 15:30:00,438.07,438.86,437.91,438.24,57084.0,431.893,432.6719,431.7353,432.0606,57084.0
2023-07-11 15:40:00,438.33,439.5,437.77,439.4,88571.0,432.1494,433.3029,431.5973,433.2043,88571.0
2023-07-11 15:50:00,439.4,439.69,438.03,439.43,201738.0,433.2043,433.4902,431.8536,433.2338,201738.0
2023-07-12 09:30:00,438.47,441.6,435.01,440.37,178992.0,432.2874,435.3733,428.8762,434.1606,178992.0
2023-07-12 09:40:00,440.35,441.9,438.48,441.87,101169.0,434.1409,435.669,432.2972,435.6394,101169.0
2023-07-12 09:50:00,441.59,441.72,440.05,441.18,71108.0,435.3634,435.4916,433.8451,434.9592,71108.0
2023-07-12 10:00:00,441.05,441.05,439.43,440.04,52290.0,434.831,434.831,433.2338,433.8352,52290.0
2023-07-12 10:10:00,440.25,441.44,439.69,441.38,55512.0,434.0423,435.2155,433.4902,435.1564,55512.0
2023-07-12 10:20:00,441.41,442.21,441.16,441.32,62175.0,435.1859,435.9746,434.9395,435.0972,62175.0
2023-07-12 10:30:00,441.32,442.93,441.0,441.86,54394.0,435.0972,436.6845,434.7817,435.6296,54394.0
2023-07-12 10:40:00,441.87,442.63,441.61,442.4,45349.0,435.6394,436.3887,435.3831,436.162,45349.0
2023-07-12 10:50:00,442.41,442.69,441.8,442.14,44227.0,436.1718,436.4479,435.5704,435.9056,44227.0
2023-07-12 11:00:00,442.17,444.3,442.15,444.04,44563.0,435.9352,438.0352,435.9155,437.7788,44563.0
2023-07-12 11:10:00,444.16,444.17,442.8,443.09,30943.0,437.8972,437.907,436.5563,436.8422,30943.0
2023-07-12 11:20:00,443.07,443.47,442.31,442.37,49056.0,436.8225,437.2169,436.0732,436.1324,49056.0
2023-07-12 11:30:00,442.49,442.98,441.99,442.85,27325.0,436.2507,436.7338,435.7578,436.6056,27325.0
2023-07-12 11:40:00,442.81,442.91,442.11,442.53,25071.0,436.5662,436.6648,435.8761,436.2901,25071.0
2023-07-12 11:50:00,442.46,442.63,441.8,441.97,22097.0,436.2211,436.3887,435.5704,435.738,22097.0
2023-07-12 12:00:00,441.93,442.39,441.61,442.2,47480.0,435.6986,436.1521,435.3831,435.9648,47480.0
2023-07-12 12:10:00,442.24,443.54,442.15,443.03,17492.0,436.0042,437.2859,435.9155,436.7831,17492.0
2023-07-12 12:20:00,443.03,443.17,442.12,442.25,20699.0,436.7831,436.9211,435.8859,436.0141,20699.0
2023-07-12 12:30:00,442.21,442.98,442.01,442.87,42950.0,435.9746,436.7338,435.7775,436.6253,42950.0
2023-07-12 12:40:00,442.94,443.44,442.76,442.8,27318.0,436.6944,437.1873,436.5169,436.5563,27318.0
2023-07-12 12:50:00,442.83,442.95,442.0,442.47,15722.0,436.5859,436.7042,435.7676,436.231,15722.0
2023-07-12 13:00:00,442.35,442.67,442.29,442.53,11258.0,436.1127,436.4282,436.0535,436.2901,11258.0
2023-07-12 13:10:00,442.45,442.84,442.06,442.42,18672.0,436.2113,436.5958,435.8268,436.1817,18672.0
2023-07-12 13:20:00,442.39,442.4,442.0,442.16,9051.0,436.1521,436.162,435.7676,435.9254,9051.0
2023-07-12 13:30:00,442.16,442.24,441.68,442.02,15734.0,435.9254,436.0042,435.4521,435.7873,15734.0
2023-07-12 13:40:00,441.92,442.24,441.05,441.26,22952.0,435.6887,436.0042,434.831,435.038,22952.0
2023-07-12 13:50:00,441.31,441.65,441.01,441.41,25962.0,435.0873,435.4225,434.7916,435.1859,25962.0
2023-07-12 14:00:00,441.38,441.45,441.09,441.3,18981.0,435.1564,435.2254,434.8704,435.0775,18981.0
2023-07-12 14:10:00,441.3,441.44,440.58,440.6,25601.0,435.0775,435.2155,434.3676,434.3874,25601.0
2023-07-12 14:20:00,440.58,441.35,440.51,441.25,17654.0,434.3676,435.1268,434.2986,435.0282,17654.0
2023-07-12 14:30:00,441.29,441.39,440.8,440.86,20773.0,435.0676,435.1662,434.5845,434.6437,20773.0
2023-07-12 14:40:00,440.86,440.88,440.21,440.41,22182.0,434.6437,434.6634,434.0029,434.2,22182.0
2023-07-12 14:50:00,440.4,440.45,439.85,439.87,20472.0,434.1902,434.2395,433.6479,433.6676,20472.0
2023-07-12 15:00:00,439.86,439.93,439.44,439.57,21275.0,433.6578,433.7268,433.2437,433.3719,21275.0
2023-07-12 15:10:00,439.57,439.79,439.16,439.19,21068.0,433.3719,433.5888,432.9677,432.9972,21068.0
2023-07-12 15:20:00,439.12,439.73,439.07,439.59,26622.0,432.9282,433.5296,432.8789,433.3916,26622.0
2023-07-12 15:30:00,439.62,440.8,439.62,440.66,28077.0,433.4212,434.5845,433.4212,434.4465,28077.0
2023-07-12 15:40:00,440.66,441.05,440.44,440.48,46467.0,434.4465,434.831,434.2296,434.269,46467.0
2023-07-12 15:50:00,440.42,441.08,440.15,440.77,155039.0,434.2099,434.8606,433.9437,434.555,155039.0
2023-07-13 09:30:00,440.6,440.79,438.0,439.31,102198.0,434.3874,434.5747,431.824,433.1155,102198.0
2023-07-13 09:40:00,439.43,442.24,438.56,439.62,40884.0,433.2338,436.0042,432.3761,433.4212,40884.0
2023-07-13 09:50:00,439.87,441.49,439.79,441.01,34256.0,433.6676,435.2648,433.5888,434.7916,34256.0
2023-07-13 10:00:00,441.06,441.48,439.35,439.7,40365.0,434.8409,435.2549,433.155,433.5,40365.0
2023-07-13 10:10:00,439.69,439.96,438.2,438.65,31121.0,433.4902,433.7564,432.0212,432.4648,31121.0
2023-07-13 10:20:00,438.78,439.22,437.72,437.81,25021.0,432.593,433.0268,431.548,431.6367,25021.0
2023-07-13 10:30:00,437.83,437.87,435.96,436.22,33295.0,431.6564,431.6958,429.8128,430.0691,33295.0
2023-07-13 10:40:00,436.33,436.75,435.66,436.31,29973.0,430.1776,430.5916,429.517,430.1578,29973.0
2023-07-13 10:50:00,436.28,437.14,435.79,435.79,20753.0,430.1283,430.9761,429.6452,429.6452,20753.0
2023-07-13 11:00:00,435.93,435.97,435.07,435.17,38284.0,429.7832,429.8226,428.9353,429.0339,38284.0
2023-07-13 11:10:00,435.17,436.96,435.14,436.61,23671.0,429.0339,430.7987,429.0043,430.4536,23671.0
2023-07-13 11:20:00,436.41,436.48,435.4,435.78,21381.0,430.2564,430.3254,429.2607,429.6353,21381.0
2023-07-13 11:30:00,435.78,436.75,435.73,436.27,14312.0,429.6353,430.5916,429.586,430.1184,14312.0
2023-07-13 11:40:00,436.23,436.45,435.84,436.34,13615.0,430.079,430.2959,429.6945,430.1874,13615.0
2023-07-13 11:50:00,436.22,436.52,435.88,436.1,18389.0,430.0691,430.3649,429.7339,429.9508,18389.0
2023-07-13 12:00:00,436.1,437.26,436.1,437.0,24680.0,429.9508,431.0944,429.9508,430.8381,24680.0
2023-07-13 12:10:00,437.01,437.25,436.09,436.48,14362.0,430.848,431.0846,429.9409,430.3254,14362.0
2023-07-13 12:20:00,436.44,436.88,436.31,436.4,16747.0,430.286,430.7198,430.1578,430.2466,16747.0
2023-07-13 12:30:00,436.41,437.29,436.39,437.12,13756.0,430.2564,431.124,430.2367,430.9564,13756.0
2023-07-13 12:40:00,437.29,438.16,437.25,437.85,14781.0,431.124,431.9818,431.0846,431.6761,14781.0
2023-07-13 12:50:00,437.87,438.25,437.57,437.87,28579.0,431.6958,432.0705,431.4001,431.6958,28579.0
2023-07-13 13:00:00,437.94,438.47,437.71,438.46,22116.0,431.7649,432.2874,431.5381,432.2775,22116.0
2023-07-13 13:10:00,438.37,439.01,438.17,438.42,19740.0,432.1888,432.8198,431.9916,432.2381,19740.0
2023-07-13 13:20:00,438.44,438.92,437.9,438.04,14795.0,432.2578,432.731,431.7254,431.8634,14795.0
2023-07-13 13:30:00,437.97,438.32,437.38,437.38,12440.0,431.7944,432.1395,431.2128,431.2128,12440.0
2023-07-13 13:40:00,437.54,437.61,437.29,437.37,9103.0,431.3705,431.4395,431.124,431.2029,9103.0
2023-07-13 13:50:00,437.29,437.47,436.51,436.64,16935.0,431.124,431.3015,430.355,430.4832,16935.0
2023-07-13 14:00:00,436.75,436.88,436.14,436.64,18530.0,430.5916,430.7198,429.9902,430.4832,18530.0
2023-07-13 14:10:00,436.72,436.87,436.18,436.22,22002.0,430.5621,430.7099,430.0297,430.0691,22002.0
2023-07-13 14:20:00,436.17,436.41,435.54,435.59,20116.0,430.0198,430.2564,429.3987,429.448,20116.0
2023-07-13 14:30:00,435.58,435.85,435.33,435.39,23336.0,429.4381,429.7043,429.1917,429.2508,23336.0
2023-07-13 14:40:00,435.35,435.49,434.67,434.76,43654.0,429.2114,429.3494,428.541,428.6297,43654.0
2023-07-13 14:50:00,434.71,435.22,434.6,435.05,26672.0,428.5804,429.0832,428.472,428.9156,26672.0
2023-07-13 15:00:00,434.94,435.89,434.89,435.72,35817.0,428.8072,429.7438,428.7579,429.5762,35817.0
2023-07-13 15:10:00,435.71,436.6,435.71,436.45,29477.0,429.5663,430.4438,429.5663,430.2959,29477.0
2023-07-13 15:20:00,436.47,436.55,435.78,436.17,27134.0,430.3156,430.3945,429.6353,430.0198,27134.0
2023-07-13 15:30:00,436.21,436.27,435.5,435.99,35487.0,430.0593,430.1184,429.3593,429.8424,35487.0
2023-07-13 15:40:00,436.03,436.27,434.89,434.9,105469.0,429.8818,430.1184,428.7579,428.7677,105469.0
2023-07-13 15:50:00,435.07,435.23,434.34,434.63,380600.0,428.9353,429.0931,428.2156,428.5015,380600.0
2023-07-14 09:30:00,441.1,447.72,440.87,446.72,265856.0,434.8803,441.407,434.6535,440.4211,265856.0
2023-07-14 09:40:00,446.54,448.26,445.4,447.04,124151.0,440.2436,441.9393,439.1197,440.7365,124151.0
2023-07-14 09:50:00,447.12,447.59,445.85,446.1,58422.0,440.8154,441.2788,439.5633,439.8098,58422.0
2023-07-14 10:00:00,445.91,448.13,445.5,446.85,47666.0,439.6225,441.8112,439.2183,440.5492,47666.0
2023-07-14 10:10:00,446.84,446.88,446.11,446.51,62562.0,440.5394,440.5788,439.8197,440.214,62562.0
2023-07-14 10:20:00,446.49,447.36,446.18,447.33,46515.0,440.1943,441.052,439.8887,441.0225,46515.0
2023-07-14 10:30:00,447.25,449.74,447.25,449.27,60704.0,440.9436,443.3985,440.9436,442.9351,60704.0
2023-07-14 10:40:00,449.19,449.86,448.72,449.77,29172.0,442.8562,443.5168,442.3929,443.4281,29172.0
2023-07-14 10:50:00,449.67,449.98,449.04,449.37,21147.0,443.3295,443.6351,442.7083,443.0337,21147.0
2023-07-14 11:00:00,449.29,449.9,448.93,449.88,31638.0,442.9548,443.5562,442.5999,443.5365,31638.0
2023-07-14 11:10:00,449.88,449.95,448.0,448.27,19308.0,443.5365,443.6055,441.683,441.9492,19308.0
2023-07-14 11:20:00,448.03,448.67,447.31,447.76,23630.0,441.7126,442.3436,441.0027,441.4464,23630.0
2023-07-14 11:30:00,448.01,448.39,447.7,448.13,19768.0,441.6929,442.0675,441.3872,441.8112,19768.0
2023-07-14 11:40:00,448.1,448.3,447.71,447.8,19240.0,441.7816,441.9788,441.3971,441.4858,19240.0
2023-07-14 11:50:00,447.8,448.43,447.71,448.0,30285.0,441.4858,442.1069,441.3971,441.683,30285.0
2023-07-14 12:00:00,448.0,449.43,447.87,448.98,20116.0,441.683,443.0928,441.5548,442.6492,20116.0
2023-07-14 12:10:00,449.25,449.99,449.01,449.84,18846.0,442.9154,443.6449,442.6788,443.4971,18846.0
2023-07-14 12:20:00,449.94,450.39,448.36,448.36,27351.0,443.5957,444.0393,442.0379,442.0379,27351.0
2023-07-14 12:30:00,448.58,448.61,447.75,448.52,16953.0,442.2548,442.2844,441.4365,442.1957,16953.0
2023-07-14 12:40:00,448.49,448.68,448.07,448.54,4736.0,442.1661,442.3534,441.752,442.2154,4736.0
2023-07-14 12:50:00,448.53,449.38,448.42,449.25,5914.0,442.2055,443.0435,442.0971,442.9154,5914.0
2023-07-14 13:00:00,449.18,449.37,448.68,449.08,9048.0,442.8464,443.0337,442.3534,442.7478,9048.0
2023-07-14 13:10:00,449.12,449.25,448.11,448.16,14505.0,442.7872,442.9154,441.7915,441.8408,14505.0
2023-07-14 13:20:00,448.22,448.33,447.96,448.15,10952.0,441.8999,442.0084,441.6436,441.8309,10952.0
2023-07-14 13:30:00,448.13,448.37,447.93,448.21,6216.0,441.8112,442.0478,441.614,441.89,6216.0
2023-07-14 13:40:00,448.28,449.24,448.27,449.18,8938.0,441.9591,442.9055,441.9492,442.8464,8938.0
2023-07-14 13:50:00,449.23,449.6,449.09,449.23,9393.0,442.8957,443.2604,442.7576,442.8957,9393.0
2023-07-14 14:00:00,449.35,449.35,448.81,449.11,10543.0,443.014,443.014,442.4816,442.7774,10543.0
2023-07-14 14:10:00,449.15,449.59,448.97,449.59,14998.0,442.8168,443.2506,442.6393,443.2506,14998.0
2023-07-14 14:20:00,449.74,449.75,448.8,448.8,12743.0,443.3985,443.4083,442.4717,442.4717,12743.0
2023-07-14 14:30:00,448.8,448.85,447.92,448.1,17542.0,442.4717,442.521,441.6041,441.7816,17542.0
2023-07-14 14:40:00,448.0,448.91,448.0,448.83,9035.0,441.683,442.5802,441.683,442.5013,9035.0
2023-07-14 14:50:00,448.85,449.47,448.56,449.38,17148.0,442.521,443.1323,442.2351,443.0435,17148.0
2023-07-14 15:00:00,449.39,449.4,448.84,449.05,21148.0,443.0534,443.0633,442.5112,442.7182,21148.0
2023-07-14 15:10:00,449.12,449.98,449.01,449.78,23120.0,442.7872,443.6351,442.6788,443.4379,23120.0
2023-07-14 15:20:00,449.71,450.45,449.65,450.28,49760.0,443.3689,444.0985,443.3097,443.9309,49760.0
2023-07-14 15:30:00,450.17,450.34,449.63,450.04,87629.0,443.8224,443.99,443.29,443.6942,87629.0
2023-07-14 15:40:00,449.99,450.13,449.37,449.5,75488.0,443.6449,443.783,443.0337,443.1619,75488.0
2023-07-14 15:50:00,449.47,450.11,448.88,449.72,169075.0,443.1323,443.7633,442.5506,443.3788,169075.0
2023-07-17 09:30:00,449.45,450.25,445.8,446.92,103653.0,443.1126,443.9013,439.514,440.6182,103653.0
2023-07-17 09:40:00,446.73,447.4,443.32,443.62,46428.0,440.4309,441.0915,437.069,437.3648,46428.0
2023-07-17 09:50:00,443.62,445.54,443.26,444.5,62759.0,437.3648,439.2577,437.0098,438.2324,62759.0
2023-07-17 10:00:00,444.49,447.25,444.49,446.78,88276.0,438.2225,440.9436,438.2225,440.4802,88276.0
2023-07-17 10:10:00,446.68,448.0,445.37,446.57,65162.0,440.3816,441.683,439.0901,440.2732,65162.0
2023-07-17 10:20:00,446.44,450.62,446.02,448.72,86341.0,440.145,444.2661,439.7309,442.3929,86341.0
2023-07-17 10:30:00,448.6,448.82,446.66,447.46,29265.0,442.2745,442.4914,440.3619,441.1506,29265.0
2023-07-17 10:40:00,447.11,448.19,446.76,447.32,20229.0,440.8056,441.8703,440.4605,441.0126,20229.0
2023-07-17 10:50:00,447.44,448.0,446.7,447.84,16604.0,441.1309,441.683,440.4013,441.5253,16604.0
2023-07-17 11:00:00,447.85,448.24,447.26,447.64,20876.0,441.5351,441.9196,440.9534,441.3281,20876.0
2023-07-17 11:10:00,447.68,448.3,447.3,448.0,18110.0,441.3675,441.9788,440.9929,441.683,18110.0
2023-07-17 11:20:00,447.99,447.99,447.21,447.71,20376.0,441.6731,441.6731,440.9041,441.3971,20376.0
2023-07-17 11:30:00,447.71,448.5,447.62,448.07,26605.0,441.3971,442.176,441.3084,441.752,26605.0
2023-07-17 11:40:00,448.13,448.92,447.74,448.76,52669.0,441.8112,442.59,441.4267,442.4323,52669.0
2023-07-17 11:50:00,448.66,449.27,447.77,449.09,35258.0,442.3337,442.9351,441.4563,442.7576,35258.0
2023-07-17 12:00:00,449.08,449.65,448.81,448.84,14191.0,442.7478,443.3097,442.4816,442.5112,14191.0
2023-07-17 12:10:00,448.61,449.33,448.3,449.33,16369.0,442.2844,442.9943,441.9788,442.9943,16369.0
2023-07-17 12:20:00,449.24,449.87,449.06,449.1,11842.0,442.9055,443.5266,442.7281,442.7675,11842.0
2023-07-17 12:30:00,448.94,449.38,448.62,449.12,19538.0,442.6098,443.0435,442.2943,442.7872,19538.0
2023-07-17 12:40:00,449.29,449.8,449.18,449.35,15508.0,442.9548,443.4576,442.8464,443.014,15508.0
2023-07-17 12:50:00,449.29,450.25,449.28,449.92,12186.0,442.9548,443.9013,442.945,443.5759,12186.0
2023-07-17 13:00:00,449.96,449.99,448.69,448.7,49797.0,443.6154,443.6449,442.3633,442.3731,49797.0
2023-07-17 13:10:00,448.61,448.76,448.28,448.3,11011.0,442.2844,442.4323,441.9591,441.9788,11011.0
2023-07-17 13:20:00,448.44,448.45,447.69,447.69,14233.0,442.1168,442.1267,441.3774,441.3774,14233.0
2023-07-17 13:30:00,447.63,447.84,445.77,445.77,21064.0,441.3182,441.5253,439.4845,439.4845,21064.0
2023-07-17 13:40:00,445.77,446.31,445.77,446.0,20321.0,439.4845,440.0168,439.4845,439.7112,20321.0
2023-07-17 13:50:00,446.09,446.67,445.99,446.67,10889.0,439.7999,440.3718,439.7013,440.3718,10889.0
2023-07-17 14:00:00,446.58,447.0,446.54,446.93,9543.0,440.283,440.6971,440.2436,440.6281,9543.0
2023-07-17 14:10:00,446.9,447.27,446.75,446.75,9504.0,440.5985,440.9633,440.4506,440.4506,9504.0
2023-07-17 14:20:00,446.84,447.31,446.84,447.28,7629.0,440.5394,441.0027,440.5394,440.9732,7629.0
2023-07-17 14:30:00,447.19,447.31,446.93,446.98,11467.0,440.8844,441.0027,440.6281,440.6774,11467.0
2023-07-17 14:40:00,447.13,447.38,446.75,446.85,12049.0,440.8253,441.0718,440.4506,440.5492,12049.0
2023-07-17 14:50:00,446.76,447.38,446.52,447.36,13230.0,440.4605,441.0718,440.2239,441.052,13230.0
2023-07-17 15:00:00,447.36,447.48,446.79,446.91,22133.0,441.052,441.1703,440.4901,440.6084,22133.0
2023-07-17 15:10:00,446.9,447.2,446.49,446.82,18292.0,440.5985,440.8943,440.1943,440.5196,18292.0
2023-07-17 15:20:00,446.82,447.46,446.61,447.46,27722.0,440.5196,441.1506,440.3126,441.1506,27722.0
2023-07-17 15:30:00,447.37,447.5,446.88,447.03,29763.0,441.0619,441.1901,440.5788,440.7267,29763.0
2023-07-17 15:40:00,447.06,448.06,447.0,447.82,32938.0,440.7563,441.7422,440.6971,441.5055,32938.0
2023-07-17 15:50:00,447.71,447.73,446.52,447.05,102631.0,441.3971,441.4168,440.2239,440.7464,102631.0
2023-07-18 09:30:00,446.95,451.8,445.04,451.05,128314.0,440.6478,445.4294,438.7647,444.69,128314.0
2023-07-18 09:40:00,451.03,452.48,450.5,450.75,62480.0,444.6703,446.0998,444.1478,444.3942,62480.0
2023-07-18 09:50:00,450.77,451.18,449.88,450.79,44291.0,444.4139,444.8182,443.5365,444.4337,44291.0
2023-07-18 10:00:00,450.62,451.88,450.23,451.1,44110.0,444.2661,445.5083,443.8816,444.7393,44110.0
2023-07-18 10:10:00,450.99,451.42,449.9,450.72,43202.0,444.6308,445.0548,443.5562,444.3647,43202.0
2023-07-18 10:20:00,450.87,452.85,450.51,452.04,43241.0,444.5125,446.4646,444.1576,445.666,43241.0
2023-07-18 10:30:00,452.0,452.97,451.79,452.62,32115.0,445.6266,446.5829,445.4196,446.2379,32115.0
2023-07-18 10:40:00,452.84,453.24,452.1,452.75,22030.0,446.4548,446.8491,445.7252,446.366,22030.0
2023-07-18 10:50:00,452.64,452.78,451.45,452.2,37946.0,446.2576,446.3956,445.0844,445.8238,37946.0
2023-07-18 11:00:00,452.31,453.26,452.14,452.69,44508.0,445.9322,446.8688,445.7646,446.3069,44508.0
2023-07-18 11:10:00,452.78,452.97,451.76,451.83,20437.0,446.3956,446.5829,445.39,445.459,20437.0
2023-07-18 11:20:00,451.8,452.24,451.25,451.81,13939.0,445.4294,445.8632,444.8872,445.4393,13939.0
2023-07-18 11:30:00,451.89,452.51,451.52,452.5,18196.0,445.5182,446.1294,445.1534,446.1196,18196.0
2023-07-18 11:40:00,452.77,452.88,452.02,452.24,11539.0,446.3857,446.4942,445.6463,445.8632,11539.0
2023-07-18 11:50:00,452.3,453.13,452.0,452.08,22415.0,445.9224,446.7407,445.6266,445.7055,22415.0
2023-07-18 12:00:00,452.09,452.09,450.99,451.62,14742.0,445.7153,445.7153,444.6308,445.252,14742.0
2023-07-18 12:10:00,451.49,451.5,450.93,451.11,13312.0,445.1238,445.1337,444.5717,444.7492,13312.0
2023-07-18 12:20:00,450.97,451.4,450.89,451.19,18283.0,444.6111,445.0351,444.5323,444.828,18283.0
2023-07-18 12:30:00,451.24,451.37,450.9,451.08,18783.0,444.8773,445.0055,444.5421,444.7196,18783.0
2023-07-18 12:40:00,451.04,451.4,450.92,451.03,14312.0,444.6801,445.0351,444.5618,444.6703,14312.0
2023-07-18 12:50:00,451.09,451.33,450.94,451.18,8837.0,444.7294,444.9661,444.5816,444.8182,8837.0
2023-07-18 13:00:00,451.11,451.16,450.94,451.08,9595.0,444.7492,444.7985,444.5816,444.7196,9595.0
2023-07-18 13:10:00,451.12,451.28,450.95,451.14,10494.0,444.759,444.9168,444.5914,444.7787,10494.0
2023-07-18 13:20:00,451.15,451.74,450.94,451.66,15002.0,444.7886,445.3703,444.5816,445.2914,15002.0
2023-07-18 13:30:00,451.75,452.0,451.42,451.45,11213.0,445.3801,445.6266,445.0548,445.0844,11213.0
2023-07-18 13:40:00,451.55,451.87,451.26,451.45,5723.0,445.183,445.4984,444.897,445.0844,5723.0
2023-07-18 13:50:00,451.42,451.92,451.34,451.88,6913.0,445.0548,445.5477,444.9759,445.5083,6913.0
2023-07-18 14:00:00,451.87,452.34,451.77,451.98,11016.0,445.4984,445.9618,445.3998,445.6069,11016.0
2023-07-18 14:10:00,452.01,452.55,451.88,452.5,11443.0,445.6365,446.1689,445.5083,446.1196,11443.0
2023-07-18 14:20:00,452.5,453.19,452.49,453.11,14374.0,446.1196,446.7998,446.1097,446.721,14374.0
2023-07-18 14:30:00,453.17,453.33,451.89,452.06,9777.0,446.7801,446.9379,445.5182,445.6858,9777.0
2023-07-18 14:40:00,452.03,452.5,451.79,452.3,6021.0,445.6562,446.1196,445.4196,445.9224,6021.0
2023-07-18 14:50:00,452.3,452.5,451.98,452.11,7055.0,445.9224,446.1196,445.6069,445.7351,7055.0
2023-07-18 15:00:00,452.12,452.71,451.89,451.93,17034.0,445.7449,446.3266,445.5182,445.5576,17034.0
2023-07-18 15:10:00,451.87,452.45,451.68,452.4,18931.0,445.4984,446.0703,445.3111,446.021,18931.0
2023-07-18 15:20:00,452.37,452.48,451.64,452.01,26472.0,445.9914,446.0998,445.2717,445.6365,26472.0
2023-07-18 15:30:00,451.83,452.18,451.69,451.92,24939.0,445.459,445.8041,445.321,445.5477,24939.0
2023-07-18 15:40:00,452.07,452.37,451.23,451.57,36520.0,445.6956,445.9914,444.8675,445.2027,36520.0
2023-07-18 15:50:00,451.67,451.72,450.78,451.25,131075.0,445.3013,445.3506,444.4238,444.8872,131075.0
2023-07-19 09:30:00,451.4,455.0,449.98,453.67,85798.0,445.0351,448.5843,443.6351,447.2731,85798.0
2023-07-19 09:40:00,453.67,454.23,451.95,452.9,28184.0,447.2731,447.8252,445.5773,446.5139,28184.0
2023-07-19 09:50:00,452.9,453.15,451.03,452.25,26807.0,446.5139,446.7604,444.6703,445.8731,26807.0
2023-07-19 10:00:00,452.44,454.23,452.29,453.27,34678.0,446.0604,447.8252,445.9125,446.8787,34678.0
2023-07-19 10:10:00,453.32,453.39,451.36,451.46,30274.0,446.928,446.997,444.9956,445.0942,30274.0
2023-07-19 10:20:00,451.47,452.27,451.1,451.28,52565.0,445.1041,445.8928,444.7393,444.9168,52565.0
2023-07-19 10:30:00,451.35,451.76,450.44,450.87,32205.0,444.9858,445.39,444.0886,444.5125,32205.0
2023-07-19 10:40:00,450.74,451.11,449.78,449.87,28194.0,444.3844,444.7492,443.4379,443.5266,28194.0
2023-07-19 10:50:00,449.91,450.42,448.56,448.69,32717.0,443.5661,444.0689,442.2351,442.3633,32717.0
2023-07-19 11:00:00,448.69,449.59,448.69,449.39,33311.0,442.3633,443.2506,442.3633,443.0534,33311.0
2023-07-19 11:10:00,449.36,450.68,449.28,449.99,45922.0,443.0238,444.3252,442.945,443.6449,45922.0
2023-07-19 11:20:00,449.88,450.29,449.2,449.7,25710.0,443.5365,443.9407,442.8661,443.359,25710.0
2023-07-19 11:30:00,449.7,450.28,448.86,448.86,25625.0,443.359,443.9309,442.5309,442.5309,25625.0
2023-07-19 11:40:00,448.91,449.49,448.91,449.31,17682.0,442.5802,443.152,442.5802,442.9745,17682.0
2023-07-19 11:50:00,449.26,450.02,449.08,449.83,29576.0,442.9252,443.6745,442.7478,443.4872,29576.0
2023-07-19 12:00:00,449.84,450.38,449.45,449.81,23688.0,443.4971,444.0294,443.1126,443.4675,23688.0
2023-07-19 12:10:00,449.91,451.35,449.91,451.04,15077.0,443.5661,444.9858,443.5661,444.6801,15077.0
2023-07-19 12:20:00,451.12,451.16,450.12,450.58,16823.0,444.759,444.7985,443.7731,444.2266,16823.0
2023-07-19 12:30:00,450.65,452.0,450.65,451.83,40397.0,444.2956,445.6266,444.2956,445.459,40397.0
2023-07-19 12:40:00,451.84,452.0,451.25,451.71,24177.0,445.4689,445.6266,444.8872,445.3407,24177.0
2023-07-19 12:50:00,451.51,452.48,451.51,452.48,15654.0,445.1435,446.0998,445.1435,446.0998,15654.0
2023-07-19 13:00:00,452.48,452.92,452.28,452.51,34471.0,446.0998,446.5336,445.9027,446.1294,34471.0
2023-07-19 13:10:00,452.48,453.56,452.45,453.51,19366.0,446.0998,447.1646,446.0703,447.1153,19366.0
2023-07-19 13:20:00,453.47,454.0,453.47,454.0,21799.0,447.0759,447.5984,447.0759,447.5984,21799.0
2023-07-19 13:30:00,454.02,454.34,453.89,454.2,24194.0,447.6181,447.9336,447.49,447.7956,24194.0
2023-07-19 13:40:00,454.24,454.48,453.89,453.9,28791.0,447.835,448.0716,447.49,447.4998,28791.0
2023-07-19 13:50:00,453.84,453.92,453.13,453.39,17419.0,447.4407,447.5195,446.7407,446.997,17419.0
2023-07-19 14:00:00,453.31,453.38,451.89,452.3,18870.0,446.9181,446.9871,445.5182,445.9224,18870.0
2023-07-19 14:10:00,452.34,453.0,452.17,452.75,14686.0,445.9618,446.6125,445.7942,446.366,14686.0
2023-07-19 14:20:00,452.86,453.5,452.82,453.18,31920.0,446.4745,447.1055,446.435,446.79,31920.0
2023-07-19 14:30:00,453.22,453.74,452.89,453.67,9009.0,446.8294,447.3421,446.5041,447.2731,9009.0
2023-07-19 14:40:00,453.69,454.07,453.15,453.62,19311.0,447.2928,447.6674,446.7604,447.2238,19311.0
2023-07-19 14:50:00,453.81,454.31,453.74,454.13,26859.0,447.4111,447.904,447.3421,447.7266,26859.0
2023-07-19 15:00:00,454.08,454.65,453.93,454.43,15423.0,447.6773,448.2392,447.5294,448.0223,15423.0
2023-07-19 15:10:00,454.36,454.73,454.15,454.23,16519.0,447.9533,448.3181,447.7463,447.8252,16519.0
2023-07-19 15:20:00,454.22,454.74,454.16,454.35,10744.0,447.8153,448.328,447.7561,447.9435,10744.0
2023-07-19 15:30:00,454.31,454.31,453.72,453.8,14012.0,447.904,447.904,447.3224,447.4012,14012.0
2023-07-19 15:40:00,453.84,454.01,453.32,453.6,18885.0,447.4407,447.6083,446.928,447.204,18885.0
2023-07-19 15:50:00,453.63,454.25,453.3,453.97,76358.0,447.2336,447.8449,446.9083,447.5688,76358.0
2023-07-20 09:30:00,455.15,457.61,455.0,457.01,124129.0,448.7322,451.1575,448.5843,450.566,124129.0
2023-07-20 09:40:00,456.89,460.63,456.66,458.52,75694.0,450.4477,454.1349,450.2209,452.0547,75694.0
2023-07-20 09:50:00,458.4,459.55,457.81,459.28,51026.0,451.9364,453.0701,451.3547,452.804,51026.0
2023-07-20 10:00:00,459.28,460.71,458.59,458.59,44089.0,452.804,454.2138,452.1237,452.1237,44089.0
2023-07-20 10:10:00,458.99,459.14,457.7,459.07,39704.0,452.518,452.6659,451.2462,452.5969,39704.0
2023-07-20 10:20:00,458.92,460.34,458.55,459.91,50218.0,452.449,453.849,452.0842,453.4251,50218.0
2023-07-20 10:30:00,459.98,463.16,459.67,462.32,64328.0,453.4941,456.6292,453.1885,455.8011,64328.0
2023-07-20 10:40:00,462.48,464.22,461.26,463.66,55732.0,455.9588,457.6743,454.756,457.1222,55732.0
2023-07-20 10:50:00,463.73,464.37,463.0,464.3,42154.0,457.1912,457.8222,456.4715,457.7532,42154.0
2023-07-20 11:00:00,464.35,465.22,463.8,463.96,42160.0,457.8025,458.6602,457.2602,457.418,42160.0
2023-07-20 11:10:00,464.12,464.2,462.69,462.82,28843.0,457.5757,457.6546,456.1659,456.294,28843.0
2023-07-20 11:20:00,462.75,462.95,462.22,462.52,19843.0,456.225,456.4222,455.7025,455.9983,19843.0
2023-07-20 11:30:00,462.48,463.41,462.3,463.27,35604.0,455.9588,456.8757,455.7814,456.7377,35604.0
2023-07-20 11:40:00,463.29,463.31,460.84,461.7,43780.0,456.7574,456.7771,454.342,455.1898,43780.0
2023-07-20 11:50:00,461.86,462.08,461.15,461.55,18989.0,455.3476,455.5645,454.6476,455.0419,18989.0
2023-07-20 12:00:00,461.36,461.69,460.69,461.54,34065.0,454.8546,455.18,454.1941,455.0321,34065.0
2023-07-20 12:10:00,461.38,462.76,461.04,462.76,14460.0,454.8743,456.2349,454.5391,456.2349,14460.0
2023-07-20 12:20:00,462.68,463.37,462.48,462.48,17096.0,456.156,456.8363,455.9588,455.9588,17096.0
2023-07-20 12:30:00,462.39,462.82,461.85,462.81,20357.0,455.8701,456.294,455.3377,456.2842,20357.0
2023-07-20 12:40:00,462.84,463.24,462.84,463.24,10340.0,456.3138,456.7081,456.3138,456.7081,10340.0
2023-07-20 12:50:00,463.14,463.41,462.75,463.17,13169.0,456.6095,456.8757,456.225,456.6391,13169.0
2023-07-20 13:00:00,463.31,464.56,463.23,464.03,27944.0,456.7771,458.0095,456.6983,457.487,27944.0
2023-07-20 13:10:00,464.01,464.96,463.91,464.96,14647.0,457.4673,458.4039,457.3687,458.4039,14647.0
2023-07-20 13:20:00,464.96,465.01,463.8,464.41,26465.0,458.4039,458.4532,457.2602,457.8616,26465.0
2023-07-20 13:30:00,464.16,464.46,464.05,464.38,14549.0,457.6151,457.9109,457.5067,457.832,14549.0
2023-07-20 13:40:00,464.24,464.56,464.13,464.44,15619.0,457.694,458.0095,457.5856,457.8912,15619.0
2023-07-20 13:50:00,464.44,464.53,464.15,464.35,16633.0,457.8912,457.9799,457.6053,457.8025,16633.0
2023-07-20 14:00:00,464.43,464.48,463.58,463.75,16121.0,457.8813,457.9306,457.0433,457.2109,16121.0
2023-07-20 14:10:00,463.83,463.83,462.89,463.14,18000.0,457.2898,457.2898,456.3631,456.6095,18000.0
2023-07-20 14:20:00,463.19,463.58,462.9,463.13,15894.0,456.6588,457.0433,456.3729,456.5997,15894.0
2023-07-20 14:30:00,463.19,464.53,463.13,463.88,22349.0,456.6588,457.9799,456.5997,457.3391,22349.0
2023-07-20 14:40:00,464.1,464.53,463.82,463.88,20217.0,457.556,457.9799,457.2799,457.3391,20217.0
2023-07-20 14:50:00,463.84,464.53,463.83,464.47,17352.0,457.2997,457.9799,457.2898,457.9208,17352.0
2023-07-20 15:00:00,464.5,464.57,464.18,464.5,27948.0,457.9504,458.0194,457.6349,457.9504,27948.0
2023-07-20 15:10:00,464.4,464.52,463.94,464.4,19344.0,457.8518,457.9701,457.3982,457.8518,19344.0
2023-07-20 15:20:00,464.28,464.28,462.75,462.75,32884.0,457.7335,457.7335,456.225,456.225,32884.0
2023-07-20 15:30:00,462.85,463.98,462.72,463.77,43668.0,456.3236,457.4377,456.1954,457.2306,43668.0
2023-07-20 15:40:00,463.76,464.46,462.86,463.23,65115.0,457.2208,457.9109,456.3335,456.6983,65115.0
2023-07-20 15:50:00,463.36,463.91,462.88,463.67,142555.0,456.8264,457.3687,456.3532,457.1321,142555.0
2023-07-21 09:30:00,465.41,465.41,462.47,464.25,155753.0,458.8475,458.8475,455.949,457.7039,155753.0
2023-07-21 09:40:00,464.08,465.3,463.79,465.12,40696.0,457.5363,458.7391,457.2504,458.5616,40696.0
2023-07-21 09:50:00,465.0,465.1,464.32,464.63,39344.0,458.4433,458.5419,457.7729,458.0785,39344.0
2023-07-21 10:00:00,464.71,464.91,464.03,464.5,21260.0,458.1574,458.3546,457.487,457.9504,21260.0
2023-07-21 10:10:00,464.67,465.03,463.89,464.73,40029.0,458.118,458.4729,457.349,458.1771,40029.0
2023-07-21 10:20:00,464.61,465.05,464.28,464.99,32957.0,458.0588,458.4926,457.7335,458.4334,32957.0
2023-07-21 10:30:00,464.93,466.35,464.79,465.98,39073.0,458.3743,459.7743,458.2363,459.4095,39073.0
2023-07-21 10:40:00,465.96,466.41,465.19,465.51,14585.0,459.3898,459.8334,458.6306,458.9461,14585.0
2023-07-21 10:50:00,465.59,465.78,464.56,465.78,22195.0,459.025,459.2123,458.0095,459.2123,22195.0
2023-07-21 11:00:00,465.72,466.55,465.26,466.06,27085.0,459.1531,459.9714,458.6996,459.4884,27085.0
2023-07-21 11:10:00,466.3,467.04,465.69,466.21,19691.0,459.725,460.4545,459.1236,459.6362,19691.0
2023-07-21 11:20:00,466.09,466.09,464.0,464.12,21450.0,459.5179,459.5179,457.4574,457.5757,21450.0
2023-07-21 11:30:00,464.16,464.98,463.86,464.27,33888.0,457.6151,458.4236,457.3194,457.7236,33888.0
2023-07-21 11:40:00,464.32,464.33,463.43,463.66,19355.0,457.7729,457.7827,456.8954,457.1222,19355.0
2023-07-21 11:50:00,463.66,464.16,463.3,463.86,22668.0,457.1222,457.6151,456.7673,457.3194,22668.0
2023-07-21 12:00:00,463.77,464.56,463.57,464.55,13821.0,457.2306,458.0095,457.0335,457.9996,13821.0
2023-07-21 12:10:00,464.6,464.65,463.46,463.68,15383.0,458.0489,458.0982,456.925,457.1419,15383.0
2023-07-21 12:20:00,463.69,464.85,463.68,464.53,16216.0,457.1518,458.2954,457.1419,457.9799,16216.0
2023-07-21 12:30:00,464.77,464.92,464.22,464.39,17843.0,458.2165,458.3644,457.6743,457.8419,17843.0
2023-07-21 12:40:00,464.44,464.44,462.42,462.91,29134.0,457.8912,457.8912,455.8997,456.3828,29134.0
2023-07-21 12:50:00,462.96,463.12,462.62,463.06,16959.0,456.4321,456.5898,456.0969,456.5307,16959.0
2023-07-21 13:00:00,463.06,463.81,462.94,463.32,45668.0,456.5307,457.2701,456.4123,456.787,45668.0
2023-07-21 13:10:00,463.3,463.65,462.81,463.65,17710.0,456.7673,457.1123,456.2842,457.1123,17710.0
2023-07-21 13:20:00,463.77,464.43,463.68,464.4,10219.0,457.2306,457.8813,457.1419,457.8518,10219.0
2023-07-21 13:30:00,464.4,464.45,463.82,464.01,10906.0,457.8518,457.9011,457.2799,457.4673,10906.0
2023-07-21 13:40:00,464.16,464.41,463.92,464.0,8555.0,457.6151,457.8616,457.3785,457.4574,8555.0
2023-07-21 13:50:00,464.09,464.57,463.86,464.41,6982.0,457.5461,458.0194,457.3194,457.8616,6982.0
2023-07-21 14:00:00,464.47,464.61,464.12,464.15,14482.0,457.9208,458.0588,457.5757,457.6053,14482.0
2023-07-21 14:10:00,464.2,464.58,464.18,464.58,9134.0,457.6546,458.0292,457.6349,458.0292,9134.0
2023-07-21 14:20:00,464.45,464.67,463.81,463.99,11267.0,457.9011,458.118,457.2701,457.4475,11267.0
2023-07-21 14:30:00,464.06,464.14,463.58,464.12,7803.0,457.5166,457.5954,457.0433,457.5757,7803.0
2023-07-21 14:40:00,464.09,464.09,463.66,463.88,10062.0,457.5461,457.5461,457.1222,457.3391,10062.0
2023-07-21 14:50:00,463.84,463.91,463.0,463.31,18008.0,457.2997,457.3687,456.4715,456.7771,18008.0
2023-07-21 15:00:00,463.37,463.39,462.66,462.7,13677.0,456.8363,456.856,456.1363,456.1757,13677.0
2023-07-21 15:10:00,462.7,463.37,462.7,462.85,13940.0,456.1757,456.8363,456.1757,456.3236,13940.0
2023-07-21 15:20:00,462.81,463.19,462.2,463.01,17247.0,456.2842,456.6588,455.6828,456.4814,17247.0
2023-07-21 15:30:00,463.02,463.28,462.42,463.14,23946.0,456.4912,456.7476,455.8997,456.6095,23946.0
2023-07-21 15:40:00,463.1,463.33,462.7,462.96,29248.0,456.5701,456.7968,456.1757,456.4321,29248.0
2023-07-21 15:50:00,462.97,463.94,461.97,462.03,152056.0,456.4419,457.3982,455.456,455.5152,152056.0
2023-07-24 09:30:00,462.0,463.18,460.73,461.93,65073.0,455.4856,456.649,454.2335,455.4166,65073.0
2023-07-24 09:40:00,461.89,464.43,461.58,463.87,21274.0,455.3772,457.8813,455.0715,457.3292,21274.0
2023-07-24 09:50:00,463.99,464.82,463.16,464.68,21842.0,457.4475,458.2658,456.6292,458.1278,21842.0
2023-07-24 10:00:00,464.99,465.53,464.51,465.3,26506.0,458.4334,458.9658,457.9602,458.7391,26506.0
2023-07-24 10:10:00,465.32,465.52,464.81,464.87,31538.0,458.7588,458.956,458.256,458.3151,31538.0
2023-07-24 10:20:00,464.86,465.64,463.78,463.79,34040.0,458.3053,459.0743,457.2405,457.2504,34040.0
2023-07-24 10:30:00,463.79,464.13,462.81,462.81,18365.0,457.2504,457.5856,456.2842,456.2842,18365.0
2023-07-24 10:40:00,462.97,463.28,461.44,461.44,29637.0,456.4419,456.7476,454.9335,454.9335,29637.0
2023-07-24 10:50:00,461.77,462.44,461.41,461.96,39773.0,455.2588,455.9194,454.9039,455.4462,39773.0
2023-07-24 11:00:00,462.0,462.07,461.36,462.01,12601.0,455.4856,455.5546,454.8546,455.4955,12601.0
2023-07-24 11:10:00,461.89,462.36,461.35,461.41,8928.0,455.3772,455.8405,454.8448,454.9039,8928.0
2023-07-24 11:20:00,461.3,461.52,460.88,460.9,10256.0,454.7955,455.0124,454.3814,454.4011,10256.0
2023-07-24 11:30:00,460.9,461.6,460.75,460.92,15825.0,454.4011,455.0912,454.2532,454.4208,15825.0
2023-07-24 11:40:00,460.8,461.36,460.23,460.89,12039.0,454.3025,454.8546,453.7406,454.3913,12039.0
2023-07-24 11:50:00,460.94,461.3,460.01,460.34,20049.0,454.4405,454.7955,453.5237,453.849,20049.0
2023-07-24 12:00:00,460.39,460.39,459.75,460.06,17473.0,453.8983,453.8983,453.2673,453.573,17473.0
2023-07-24 12:10:00,460.13,460.95,460.01,460.62,6011.0,453.642,454.4504,453.5237,454.1251,6011.0
2023-07-24 12:20:00,460.51,460.74,460.32,460.51,6373.0,454.0166,454.2434,453.8293,454.0166,6373.0
2023-07-24 12:30:00,460.45,460.55,459.87,459.96,10836.0,453.9575,454.056,453.3856,453.4744,10836.0
2023-07-24 12:40:00,459.85,460.23,459.55,459.76,15819.0,453.3659,453.7406,453.0701,453.2772,15819.0
2023-07-24 12:50:00,459.81,459.82,459.07,459.42,14409.0,453.3265,453.3363,452.5969,452.942,14409.0
2023-07-24 13:00:00,459.4,459.58,458.84,459.24,17349.0,452.9223,453.0997,452.3702,452.7645,17349.0
2023-07-24 13:10:00,459.19,459.19,458.48,458.66,11056.0,452.7152,452.7152,452.0152,452.1927,11056.0
2023-07-24 13:20:00,458.69,459.11,458.33,458.37,14511.0,452.2223,452.6364,451.8674,451.9068,14511.0
2023-07-24 13:30:00,458.24,458.69,458.02,458.53,16881.0,451.7786,452.2223,451.5617,452.0645,16881.0
2023-07-24 13:40:00,458.6,458.88,458.01,458.09,16619.0,452.1335,452.4096,451.5519,451.6307,16619.0
2023-07-24 13:50:00,458.12,458.44,457.67,458.44,20176.0,451.6603,451.9758,451.2167,451.9758,20176.0
2023-07-24 14:00:00,458.44,458.68,458.17,458.58,13657.0,451.9758,452.2124,451.7096,452.1138,13657.0
2023-07-24 14:10:00,458.59,459.05,458.2,458.23,12458.0,452.1237,452.5772,451.7392,451.7688,12458.0
2023-07-24 14:20:00,458.25,458.64,457.97,458.1,11737.0,451.7885,452.173,451.5124,451.6406,11737.0
2023-07-24 14:30:00,458.08,458.58,458.07,458.43,15758.0,451.6209,452.1138,451.611,451.9659,15758.0
2023-07-24 14:40:00,458.47,459.25,458.42,459.15,8945.0,452.0054,452.7744,451.9561,452.6758,8945.0
2023-07-24 14:50:00,459.17,459.81,459.16,459.67,10285.0,452.6955,453.3265,452.6856,453.1885,10285.0
2023-07-24 15:00:00,459.72,459.92,459.13,459.13,10640.0,453.2378,453.4349,452.6561,452.6561,10640.0
2023-07-24 15:10:00,459.18,459.2,458.89,459.08,6661.0,452.7054,452.7251,452.4195,452.6068,6661.0
2023-07-24 15:20:00,459.09,459.28,458.6,458.6,7226.0,452.6166,452.804,452.1335,452.1335,7226.0
2023-07-24 15:30:00,458.56,459.03,458.56,458.68,14370.0,452.0941,452.5575,452.0941,452.2124,14370.0
2023-07-24 15:40:00,458.63,459.65,458.54,459.05,28262.0,452.1631,453.1687,452.0744,452.5772,28262.0
2023-07-24 15:50:00,458.95,459.65,458.74,459.37,114095.0,452.4786,453.1687,452.2716,452.8927,114095.0
2023-07-25 09:30:00,457.76,459.8,457.01,457.42,58591.0,451.3054,453.3166,450.566,450.9702,58591.0
2023-07-25 09:40:00,457.33,459.18,456.6,459.12,27744.0,450.8815,452.7054,450.1617,452.6462,27744.0
2023-07-25 09:50:00,459.05,460.92,458.9,460.5,28456.0,452.5772,454.4208,452.4293,454.0068,28456.0
2023-07-25 10:00:00,460.5,460.6,458.61,459.81,16807.0,454.0068,454.1053,452.1434,453.3265,16807.0
2023-07-25 10:10:00,459.69,460.0,458.75,458.86,18781.0,453.2082,453.5138,452.2814,452.3899,18781.0
2023-07-25 10:20:00,458.86,459.15,458.44,458.85,11050.0,452.3899,452.6758,451.9758,452.38,11050.0
2023-07-25 10:30:00,458.85,459.33,457.92,458.36,18465.0,452.38,452.8533,451.4631,451.8969,18465.0
2023-07-25 10:40:00,458.48,458.77,458.19,458.3,9536.0,452.0152,452.3011,451.7293,451.8378,9536.0
2023-07-25 10:50:00,458.24,458.96,458.14,458.96,13556.0,451.7786,452.4885,451.68,452.4885,13556.0
2023-07-25 11:00:00,458.99,459.92,458.99,459.06,16833.0,452.518,453.4349,452.518,452.5871,16833.0
2023-07-25 11:10:00,458.93,459.11,458.5,458.7,20919.0,452.4589,452.6364,452.035,452.2321,20919.0
2023-07-25 11:20:00,458.63,459.29,458.36,458.72,12635.0,452.1631,452.8138,451.8969,452.2519,12635.0
2023-07-25 11:30:00,458.81,459.19,458.26,458.95,12660.0,452.3406,452.7152,451.7983,452.4786,12660.0
2023-07-25 11:40:00,458.93,458.93,458.21,458.57,12236.0,452.4589,452.4589,451.749,452.104,12236.0
2023-07-25 11:50:00,458.63,458.91,458.31,458.82,16327.0,452.1631,452.4392,451.8476,452.3504,16327.0
2023-07-25 12:00:00,458.87,458.87,457.72,457.85,41858.0,452.3997,452.3997,451.266,451.3941,41858.0
2023-07-25 12:10:00,457.85,458.6,457.65,458.26,32597.0,451.3941,452.1335,451.1969,451.7983,32597.0
2023-07-25 12:20:00,458.29,458.37,457.69,458.11,11068.0,451.8279,451.9068,451.2364,451.6505,11068.0
2023-07-25 12:30:00,458.06,458.11,457.6,457.89,15985.0,451.6012,451.6505,451.1476,451.4336,15985.0
2023-07-25 12:40:00,457.88,458.2,457.72,457.93,6718.0,451.4237,451.7392,451.266,451.473,6718.0
2023-07-25 12:50:00,458.0,458.34,457.59,457.97,24455.0,451.542,451.8772,451.1378,451.5124,24455.0
2023-07-25 13:00:00,458.0,458.02,456.95,457.37,12249.0,451.542,451.5617,450.5068,450.9209,12249.0
2023-07-25 13:10:00,457.42,458.02,457.38,457.67,9866.0,450.9702,451.5617,450.9307,451.2167,9866.0
2023-07-25 13:20:00,457.73,458.07,457.63,458.07,6226.0,451.2758,451.611,451.1772,451.611,6226.0
2023-07-25 13:30:00,458.25,458.61,458.25,458.55,9901.0,451.7885,452.1434,451.7885,452.0842,9901.0
2023-07-25 13:40:00,458.42,458.46,457.99,458.12,19952.0,451.9561,451.9955,451.5321,451.6603,19952.0
2023-07-25 13:50:00,458.12,458.12,457.54,457.72,16743.0,451.6603,451.6603,451.0885,451.266,16743.0
2023-07-25 14:00:00,457.71,458.15,457.71,457.99,6870.0,451.2561,451.6899,451.2561,451.5321,6870.0
2023-07-25 14:10:00,458.05,458.15,457.91,458.0,6342.0,451.5913,451.6899,451.4533,451.542,6342.0
2023-07-25 14:20:00,458.0,458.17,457.9,458.0,10933.0,451.542,451.7096,451.4434,451.542,10933.0
2023-07-25 14:30:00,458.04,458.31,457.92,458.19,14587.0,451.5814,451.8476,451.4631,451.7293,14587.0
2023-07-25 14:40:00,458.17,458.44,458.0,458.43,17531.0,451.7096,451.9758,451.542,451.9659,17531.0
2023-07-25 14:50:00,458.42,458.42,457.8,457.82,15983.0,451.9561,451.9561,451.3448,451.3645,15983.0
2023-07-25 15:00:00,457.81,457.97,457.5,457.77,11212.0,451.3547,451.5124,451.0491,451.3152,11212.0
2023-07-25 15:10:00,457.84,458.23,457.61,458.23,25784.0,451.3843,451.7688,451.1575,451.7688,25784.0
2023-07-25 15:20:00,458.13,458.17,457.84,457.95,11672.0,451.6702,451.7096,451.3843,451.4927,11672.0
2023-07-25 15:30:00,457.87,457.94,457.21,457.31,18335.0,451.4138,451.4828,450.7631,450.8617,18335.0
2023-07-25 15:40:00,457.37,457.89,457.21,457.23,49815.0,450.9209,451.4336,450.7631,450.7829,49815.0
2023-07-25 15:50:00,457.37,458.05,457.02,457.71,86241.0,450.9209,451.5913,450.5758,451.2561,86241.0
2023-07-26 09:30:00,455.0,455.0,448.38,450.14,129994.0,448.5843,448.5843,442.0576,443.7928,129994.0
2023-07-26 09:40:00,450.14,450.38,446.56,447.74,62627.0,443.7928,444.0294,440.2633,441.4267,62627.0
2023-07-26 09:50:00,447.74,449.14,447.35,448.92,38904.0,441.4267,442.8069,441.0422,442.59,38904.0
2023-07-26 10:00:00,448.62,450.22,447.42,449.55,73611.0,442.2943,443.8717,441.1112,443.2112,73611.0
2023-07-26 10:10:00,449.19,450.35,448.59,448.6,26190.0,442.8562,443.9999,442.2647,442.2745,26190.0
2023-07-26 10:20:00,448.85,449.79,447.51,449.75,37571.0,442.521,443.4478,441.1999,443.4083,37571.0
2023-07-26 10:30:00,449.94,450.5,449.83,450.41,21027.0,443.5957,444.1478,443.4872,444.059,21027.0
2023-07-26 10:40:00,450.54,451.08,449.94,451.08,25981.0,444.1872,444.7196,443.5957,444.7196,25981.0
2023-07-26 10:50:00,451.0,452.42,450.98,452.31,24047.0,444.6407,446.0407,444.621,445.9322,24047.0
2023-07-26 11:00:00,452.29,453.21,451.65,452.2,21191.0,445.9125,446.8195,445.2815,445.8238,21191.0
2023-07-26 11:10:00,452.14,452.65,451.32,451.98,14499.0,445.7646,446.2674,444.9562,445.6069,14499.0
2023-07-26 11:20:00,451.77,452.03,451.11,451.77,13185.0,445.3998,445.6562,444.7492,445.3998,13185.0
2023-07-26 11:30:00,451.64,452.1,451.42,451.72,10639.0,445.2717,445.7252,445.0548,445.3506,10639.0
2023-07-26 11:40:00,451.75,452.47,450.95,451.09,12796.0,445.3801,446.09,444.5914,444.7294,12796.0
2023-07-26 11:50:00,451.02,451.45,450.69,451.3,9385.0,444.6604,445.0844,444.3351,444.9365,9385.0
2023-07-26 12:00:00,451.27,452.35,451.23,451.94,12786.0,444.9069,445.9717,444.8675,445.5675,12786.0
2023-07-26 12:10:00,451.96,452.29,451.77,451.77,15730.0,445.5872,445.9125,445.3998,445.3998,15730.0
2023-07-26 12:20:00,451.86,451.9,451.24,451.54,9455.0,445.4886,445.528,444.8773,445.1731,9455.0
2023-07-26 12:30:00,451.51,452.27,451.51,451.62,16739.0,445.1435,445.8928,445.1435,445.252,16739.0
2023-07-26 12:40:00,451.58,452.05,451.52,451.6,19317.0,445.2125,445.6759,445.1534,445.2322,19317.0
2023-07-26 12:50:00,451.61,451.74,451.49,451.73,2616.0,445.2421,445.3703,445.1238,445.3604,2616.0
2023-07-26 13:00:00,451.69,451.71,451.14,451.14,4316.0,445.321,445.3407,444.7787,444.7787,4316.0
2023-07-26 13:10:00,451.11,451.35,450.54,450.85,8268.0,444.7492,444.9858,444.1872,444.4928,8268.0
2023-07-26 13:20:00,450.74,450.88,450.22,450.47,7749.0,444.3844,444.5224,443.8717,444.1182,7749.0
2023-07-26 13:30:00,450.71,450.88,450.59,450.6,4144.0,444.3548,444.5224,444.2365,444.2463,4144.0
2023-07-26 13:40:00,450.6,451.52,450.6,451.3,7052.0,444.2463,445.1534,444.2463,444.9365,7052.0
2023-07-26 13:50:00,451.52,451.89,451.31,451.67,8229.0,445.1534,445.5182,444.9463,445.3013,8229.0
2023-07-26 14:00:00,451.66,452.22,451.48,452.13,10757.0,445.2914,445.8435,445.1139,445.7548,10757.0
2023-07-26 14:10:00,452.06,452.48,451.59,452.48,18248.0,445.6858,446.0998,445.2224,446.0998,18248.0
2023-07-26 14:20:00,452.4,452.8,451.66,451.94,16792.0,446.021,446.4153,445.2914,445.5675,16792.0
2023-07-26 14:30:00,451.86,452.8,451.75,452.75,12172.0,445.4886,446.4153,445.3801,446.366,12172.0
2023-07-26 14:40:00,453.0,453.86,452.67,453.64,20274.0,446.6125,447.4604,446.2872,447.2435,20274.0
2023-07-26 14:50:00,453.57,454.46,453.45,454.28,27200.0,447.1745,448.0519,447.0562,447.8745,27200.0
2023-07-26 15:00:00,454.02,454.02,451.92,452.26,22635.0,447.6181,447.6181,445.5477,445.8829,22635.0
2023-07-26 15:10:00,452.13,452.9,452.04,452.29,18781.0,445.7548,446.5139,445.666,445.9125,18781.0
2023-07-26 15:20:00,452.29,452.62,451.87,452.25,15945.0,445.9125,446.2379,445.4984,445.8731,15945.0
2023-07-26 15:30:00,452.25,452.42,452.05,452.22,17801.0,445.8731,446.0407,445.6759,445.8435,17801.0
2023-07-26 15:40:00,452.29,452.89,452.19,452.45,23195.0,445.9125,446.5041,445.8139,446.0703,23195.0
2023-07-26 15:50:00,452.35,453.78,451.96,453.66,97786.0,445.9717,447.3815,445.5872,447.2632,97786.0
2023-07-27 09:30:00,453.32,456.22,453.02,455.36,50293.0,446.928,449.7871,446.6322,448.9392,50293.0
2023-07-27 09:40:00,455.34,457.27,454.71,456.06,54008.0,448.9195,450.8223,448.2984,449.6294,54008.0
2023-07-27 09:50:00,456.31,456.62,454.31,454.82,65226.0,449.8758,450.1815,447.904,448.4068,65226.0
2023-07-27 10:00:00,454.54,455.1,453.51,453.52,16547.0,448.1308,448.6829,447.1153,447.1252,16547.0
2023-07-27 10:10:00,453.84,453.84,452.25,453.27,28851.0,447.4407,447.4407,445.8731,446.8787,28851.0
2023-07-27 10:20:00,453.47,454.02,453.14,453.47,16175.0,447.0759,447.6181,446.7505,447.0759,16175.0
2023-07-27 10:30:00,453.36,453.72,452.83,453.42,13349.0,446.9674,447.3224,446.4449,447.0266,13349.0
2023-07-27 10:40:00,453.62,454.93,453.61,454.62,16792.0,447.2238,448.5153,447.2139,448.2097,16792.0
2023-07-27 10:50:00,454.62,454.84,454.06,454.69,13869.0,448.2097,448.4266,447.6576,448.2787,13869.0
2023-07-27 11:00:00,454.74,454.84,453.7,454.83,25863.0,448.328,448.4266,447.3026,448.4167,25863.0
2023-07-27 11:10:00,454.84,455.69,454.49,455.21,20863.0,448.4266,449.2646,448.0815,448.7913,20863.0
2023-07-27 11:20:00,455.2,455.75,455.11,455.52,17086.0,448.7815,449.3237,448.6928,449.097,17086.0
2023-07-27 11:30:00,455.43,455.92,455.3,455.39,9611.0,449.0082,449.4913,448.8801,448.9688,9611.0
2023-07-27 11:40:00,455.52,455.52,454.94,455.15,16408.0,449.097,449.097,448.5252,448.7322,16408.0
2023-07-27 11:50:00,455.02,456.08,454.81,455.88,15204.0,448.604,449.6491,448.397,449.4519,15204.0
2023-07-27 12:00:00,455.88,456.91,455.8,456.61,11113.0,449.4519,450.4674,449.373,450.1716,11113.0
2023-07-27 12:10:00,456.66,457.57,456.66,457.5,18099.0,450.2209,451.1181,450.2209,451.0491,18099.0
2023-07-27 12:20:00,457.55,458.26,457.46,457.63,21868.0,451.0983,451.7983,451.0096,451.1772,21868.0
2023-07-27 12:30:00,457.66,458.22,457.46,457.72,10355.0,451.2068,451.7589,451.0096,451.266,10355.0
2023-07-27 12:40:00,457.69,457.85,457.23,457.56,7035.0,451.2364,451.3941,450.7829,451.1082,7035.0
2023-07-27 12:50:00,457.57,458.16,457.4,458.0,12365.0,451.1181,451.6997,450.9505,451.542,12365.0
2023-07-27 13:00:00,458.09,458.25,457.71,457.9,20764.0,451.6307,451.7885,451.2561,451.4434,20764.0
2023-07-27 13:10:00,457.83,458.39,457.81,458.24,20600.0,451.3744,451.9265,451.3547,451.7786,20600.0
2023-07-27 13:20:00,458.17,458.68,458.05,458.2,16498.0,451.7096,452.2124,451.5913,451.7392,16498.0
2023-07-27 13:30:00,458.31,458.49,457.3,457.57,10889.0,451.8476,452.0251,450.8519,451.1181,10889.0
2023-07-27 13:40:00,457.57,457.9,456.41,456.41,11119.0,451.1181,451.4434,449.9744,449.9744,11119.0
2023-07-27 13:50:00,456.43,457.12,456.23,456.23,8968.0,449.9941,450.6744,449.797,449.797,8968.0
2023-07-27 14:00:00,456.3,457.3,456.24,456.95,7098.0,449.866,450.8519,449.8068,450.5068,7098.0
2023-07-27 14:10:00,457.08,457.13,456.63,457.13,8938.0,450.635,450.6843,450.1913,450.6843,8938.0
2023-07-27 14:20:00,457.16,457.39,456.65,457.39,8345.0,450.7138,450.9406,450.211,450.9406,8345.0
2023-07-27 14:30:00,457.23,457.5,456.31,456.31,14718.0,450.7829,451.0491,449.8758,449.8758,14718.0
2023-07-27 14:40:00,456.47,456.64,456.05,456.23,21236.0,450.0336,450.2012,449.6195,449.797,21236.0
2023-07-27 14:50:00,456.2,456.51,455.72,455.81,12944.0,449.7674,450.073,449.2942,449.3829,12944.0
2023-07-27 15:00:00,455.74,456.05,455.35,455.99,15898.0,449.3139,449.6195,448.9294,449.5603,15898.0
2023-07-27 15:10:00,455.92,456.3,455.52,455.53,14693.0,449.4913,449.866,449.097,449.1068,14693.0
2023-07-27 15:20:00,455.49,455.7,454.97,455.13,18390.0,449.0674,449.2744,448.5547,448.7125,18390.0
2023-07-27 15:30:00,455.16,455.95,455.16,455.23,24127.0,448.742,449.5209,448.742,448.8111,24127.0
2023-07-27 15:40:00,455.27,455.66,454.21,454.27,48162.0,448.8505,449.235,447.8054,447.8646,48162.0
2023-07-27 15:50:00,454.25,455.33,454.24,454.79,127387.0,447.8449,448.9097,447.835,448.3773,127387.0
2023-07-28 09:30:00,455.13,456.08,453.6,453.94,44587.0,448.7125,449.6491,447.204,447.5393,44587.0
2023-07-28 09:40:00,454.13,454.85,453.35,454.57,20548.0,447.7266,448.4364,446.9576,448.1604,20548.0
2023-07-28 09:50:00,454.75,454.75,452.08,452.41,24804.0,448.3378,448.3378,445.7055,446.0308,24804.0
2023-07-28 10:00:00,452.56,454.43,451.78,454.35,27848.0,446.1787,448.0223,445.4097,447.9435,27848.0
2023-07-28 10:10:00,454.36,454.36,453.35,453.84,28821.0,447.9533,447.9533,446.9576,447.4407,28821.0
2023-07-28 10:20:00,453.65,455.31,453.56,455.31,17382.0,447.2533,448.8899,447.1646,448.8899,17382.0
2023-07-28 10:30:00,455.48,455.88,454.39,454.39,10531.0,449.0575,449.4519,447.9829,447.9829,10531.0
2023-07-28 10:40:00,454.58,455.35,454.49,454.75,9397.0,448.1702,448.9294,448.0815,448.3378,9397.0
2023-07-28 10:50:00,454.65,456.0,454.64,456.0,11406.0,448.2392,449.5702,448.2294,449.5702,11406.0
2023-07-28 11:00:00,456.22,456.6,455.66,456.23,18679.0,449.7871,450.1617,449.235,449.797,18679.0
2023-07-28 11:10:00,456.0,456.81,455.94,456.81,22102.0,449.5702,450.3688,449.5111,450.3688,22102.0
2023-07-28 11:20:00,456.8,456.82,456.25,456.47,9474.0,450.3589,450.3786,449.8167,450.0336,9474.0
2023-07-28 11:30:00,456.5,456.52,455.79,456.18,9228.0,450.0632,450.0829,449.3632,449.7477,9228.0
2023-07-28 11:40:00,456.16,456.9,455.99,456.56,8568.0,449.7279,450.4575,449.5603,450.1223,8568.0
2023-07-28 11:50:00,456.52,457.85,456.35,457.74,19644.0,450.0829,451.3941,449.9153,451.2857,19644.0
2023-07-28 12:00:00,457.94,457.94,456.21,456.49,16733.0,451.4828,451.4828,449.7772,450.0533,16733.0
2023-07-28 12:10:00,456.32,456.52,455.68,455.87,8698.0,449.8857,450.0829,449.2547,449.442,8698.0
2023-07-28 12:20:00,455.82,456.51,455.7,456.28,16918.0,449.3927,450.073,449.2744,449.8463,16918.0
2023-07-28 12:30:00,456.23,456.96,456.15,456.68,9268.0,449.797,450.5167,449.7181,450.2406,9268.0
2023-07-28 12:40:00,456.64,456.72,456.0,456.38,13388.0,450.2012,450.2801,449.5702,449.9448,13388.0
2023-07-28 12:50:00,456.31,456.66,456.26,456.54,10728.0,449.8758,450.2209,449.8265,450.1026,10728.0
2023-07-28 13:00:00,456.45,456.71,456.25,456.55,6457.0,450.0139,450.2702,449.8167,450.1124,6457.0
2023-07-28 13:10:00,456.67,457.52,456.59,457.37,7858.0,450.2308,451.0688,450.1519,450.9209,7858.0
2023-07-28 13:20:00,457.34,457.45,456.96,457.13,4599.0,450.8913,450.9998,450.5167,450.6843,4599.0
2023-07-28 13:30:00,456.98,457.4,456.86,457.31,7299.0,450.5364,450.9505,450.4181,450.8617,7299.0
2023-07-28 13:40:00,457.38,457.39,456.72,456.94,10342.0,450.9307,450.9406,450.2801,450.497,10342.0
2023-07-28 13:50:00,456.95,457.25,456.84,457.01,8404.0,450.5068,450.8026,450.3984,450.566,8404.0
2023-07-28 14:00:00,457.03,457.39,456.84,457.11,7638.0,450.5857,450.9406,450.3984,450.6646,7638.0
2023-07-28 14:10:00,457.17,457.35,457.1,457.35,8170.0,450.7237,450.9012,450.6547,450.9012,8170.0
2023-07-28 14:20:00,457.36,457.75,457.36,457.66,6467.0,450.911,451.2955,450.911,451.2068,6467.0
2023-07-28 14:30:00,457.65,457.79,457.54,457.62,5535.0,451.1969,451.335,451.0885,451.1674,5535.0
2023-07-28 14:40:00,457.78,458.59,457.36,458.52,16733.0,451.3251,452.1237,450.911,452.0547,16733.0
2023-07-28 14:50:00,458.58,459.1,458.47,458.68,14718.0,452.1138,452.6265,452.0054,452.2124,14718.0
2023-07-28 15:00:00,458.73,459.3,458.56,459.05,9273.0,452.2617,452.8237,452.0941,452.5772,9273.0
2023-07-28 15:10:00,459.04,459.4,459.04,459.08,13312.0,452.5673,452.9223,452.5673,452.6068,13312.0
2023-07-28 15:20:00,459.11,459.48,458.94,459.05,15256.0,452.6364,453.0011,452.4687,452.5772,15256.0
2023-07-28 15:30:00,459.04,459.2,458.45,458.46,14058.0,452.5673,452.7251,451.9857,451.9955,14058.0
2023-07-28 15:40:00,458.51,459.13,458.41,458.9,21962.0,452.0448,452.6561,451.9462,452.4293,21962.0
2023-07-28 15:50:00,458.83,459.57,458.24,458.31,81809.0,452.3603,453.0899,451.7786,451.8476,81809.0
2023-07-31 09:30:00,459.02,459.02,453.24,456.4,73733.0,452.5476,452.5476,446.8491,449.9646,73733.0
2023-07-31 09:40:00,456.29,456.29,454.74,455.42,23612.0,449.8561,449.8561,448.328,448.9984,23612.0
2023-07-31 09:50:00,455.39,456.39,453.91,454.67,81426.0,448.9688,449.9547,447.5097,448.259,81426.0
2023-07-31 10:00:00,454.44,455.23,453.42,453.99,13075.0,448.0322,448.8111,447.0266,447.5885,13075.0
2023-07-31 10:10:00,453.87,454.47,452.81,453.08,29753.0,447.4702,448.0618,446.4252,446.6914,29753.0
2023-07-31 10:20:00,453.06,453.48,452.21,453.07,29886.0,446.6717,447.0857,445.8336,446.6815,29886.0
2023-07-31 10:30:00,453.05,454.25,452.87,453.49,18489.0,446.6618,447.8449,446.4843,447.0956,18489.0
2023-07-31 10:40:00,453.63,454.18,453.14,453.71,13886.0,447.2336,447.7759,446.7505,447.3125,13886.0
2023-07-31 10:50:00,453.79,454.13,453.02,453.47,21060.0,447.3914,447.7266,446.6322,447.0759,21060.0
2023-07-31 11:00:00,453.44,453.61,452.14,452.6,27370.0,447.0463,447.2139,445.7646,446.2181,27370.0
2023-07-31 11:10:00,452.72,453.06,451.79,452.04,25566.0,446.3365,446.6717,445.4196,445.666,25566.0
2023-07-31 11:20:00,451.93,452.04,450.82,451.2,27729.0,445.5576,445.666,444.4632,444.8379,27729.0
2023-07-31 11:30:00,451.17,451.92,450.8,451.77,18703.0,444.8083,445.5477,444.4435,445.3998,18703.0
2023-07-31 11:40:00,451.85,452.08,451.22,451.3,11872.0,445.4787,445.7055,444.8576,444.9365,11872.0
2023-07-31 11:50:00,451.3,451.66,450.96,451.12,12228.0,444.9365,445.2914,444.6013,444.759,12228.0
2023-07-31 12:00:00,451.07,452.01,451.01,451.97,15958.0,444.7097,445.6365,444.6506,445.597,15958.0
2023-07-31 12:10:00,451.98,452.19,451.59,452.15,11436.0,445.6069,445.8139,445.2224,445.7745,11436.0
2023-07-31 12:20:00,452.27,452.86,452.09,452.68,13913.0,445.8928,446.4745,445.7153,446.297,13913.0
2023-07-31 12:30:00,452.76,452.94,452.35,452.42,10198.0,446.3759,446.5534,445.9717,446.0407,10198.0
2023-07-31 12:40:00,452.43,452.55,451.82,452.19,11453.0,446.0505,446.1689,445.4491,445.8139,11453.0
2023-07-31 12:50:00,452.31,452.49,451.93,452.41,8712.0,445.9322,446.1097,445.5576,446.0308,8712.0
2023-07-31 13:00:00,452.33,452.49,451.87,452.47,12783.0,445.952,446.1097,445.4984,446.09,12783.0
2023-07-31 13:10:00,452.46,452.46,451.79,451.93,22698.0,446.0801,446.0801,445.4196,445.5576,22698.0
2023-07-31 13:20:00,452.1,452.17,451.69,452.04,10816.0,445.7252,445.7942,445.321,445.666,10816.0
2023-07-31 13:30:00,452.03,452.51,451.91,452.29,15468.0,445.6562,446.1294,445.5379,445.9125,15468.0
2023-07-31 13:40:00,452.33,453.3,452.21,453.05,11991.0,445.952,446.9083,445.8336,446.6618,11991.0
2023-07-31 13:50:00,452.82,453.2,452.42,452.61,13667.0,446.435,446.8097,446.0407,446.228,13667.0
2023-07-31 14:00:00,452.58,452.85,452.39,452.58,17715.0,446.1984,446.4646,446.0111,446.1984,17715.0
2023-07-31 14:10:00,452.42,453.15,452.18,452.98,18459.0,446.0407,446.7604,445.8041,446.5928,18459.0
2023-07-31 14:20:00,453.1,453.92,453.09,453.57,15918.0,446.7111,447.5195,446.7012,447.1745,15918.0
2023-07-31 14:30:00,453.56,454.14,453.54,453.79,15163.0,447.1646,447.7364,447.1449,447.3914,15163.0
2023-07-31 14:40:00,453.65,454.01,453.65,453.82,13717.0,447.2533,447.6083,447.2533,447.4209,13717.0
2023-07-31 14:50:00,453.88,454.3,453.76,454.05,10125.0,447.4801,447.8942,447.3618,447.6477,10125.0
2023-07-31 15:00:00,453.99,454.3,453.77,453.79,11912.0,447.5885,447.8942,447.3716,447.3914,11912.0
2023-07-31 15:10:00,453.77,453.8,453.0,453.22,20298.0,447.3716,447.4012,446.6125,446.8294,20298.0
2023-07-31 15:20:00,453.16,453.38,452.85,453.18,21458.0,446.7702,446.9871,446.4646,446.79,21458.0
2023-07-31 15:30:00,453.18,453.6,452.92,453.0,22810.0,446.79,447.204,446.5336,446.6125,22810.0
2023-07-31 15:40:00,453.02,453.53,452.95,453.39,38339.0,446.6322,447.135,446.5632,446.997,38339.0
2023-07-31 15:50:00,453.31,454.78,453.29,454.76,123569.0,446.9181,448.3674,446.8984,448.3477,123569.0
2023-08-01 09:30:00,455.35,457.37,454.61,456.29,61254.0,448.9294,450.9209,448.1998,449.8561,61254.0
2023-08-01 09:40:00,456.27,457.31,454.91,456.2,18604.0,449.8364,450.8617,448.4956,449.7674,18604.0
2023-08-01 09:50:00,455.89,456.65,453.69,456.65,15878.0,449.4618,450.211,447.2928,450.211,15878.0
2023-08-01 10:00:00,456.54,456.55,454.9,455.13,24591.0,450.1026,450.1124,448.4857,448.7125,24591.0
2023-08-01 10:10:00,455.2,455.32,454.01,454.02,32473.0,448.7815,448.8998,447.6083,447.6181,32473.0
2023-08-01 10:20:00,454.13,454.68,454.1,454.2,29977.0,447.7266,448.2688,447.697,447.7956,29977.0
2023-08-01 10:30:00,454.2,455.74,454.01,455.22,25266.0,447.7956,449.3139,447.6083,448.8012,25266.0
2023-08-01 10:40:00,455.1,455.65,454.4,454.42,9934.0,448.6829,449.2251,447.9928,448.0125,9934.0
2023-08-01 10:50:00,454.51,455.3,454.24,454.81,10155.0,448.1012,448.8801,447.835,448.397,10155.0
2023-08-01 11:00:00,454.81,455.03,453.83,453.83,11365.0,448.397,448.6139,447.4308,447.4308,11365.0
2023-08-01 11:10:00,453.78,453.99,453.2,453.47,9277.0,447.3815,447.5885,446.8097,447.0759,9277.0
2023-08-01 11:20:00,453.28,453.28,452.79,453.21,10218.0,446.8886,446.8886,446.4055,446.8195,10218.0
2023-08-01 11:30:00,453.22,453.22,452.33,452.54,4741.0,446.8294,446.8294,445.952,446.159,4741.0
2023-08-01 11:40:00,452.59,453.19,452.25,453.19,18797.0,446.2083,446.7998,445.8731,446.7998,18797.0
2023-08-01 11:50:00,453.1,453.43,452.35,452.56,7653.0,446.7111,447.0364,445.9717,446.1787,7653.0
2023-08-01 12:00:00,452.67,453.0,452.45,452.59,10787.0,446.2872,446.6125,446.0703,446.2083,10787.0
2023-08-01 12:10:00,452.54,453.13,452.52,452.7,9330.0,446.159,446.7407,446.1393,446.3167,9330.0
2023-08-01 12:20:00,452.7,452.76,452.07,452.09,10624.0,446.3167,446.3759,445.6956,445.7153,10624.0
2023-08-01 12:30:00,452.14,452.22,451.51,452.12,7205.0,445.7646,445.8435,445.1435,445.7449,7205.0
2023-08-01 12:40:00,452.09,452.1,451.68,451.68,2856.0,445.7153,445.7252,445.3111,445.3111,2856.0
2023-08-01 12:50:00,451.73,452.29,451.71,452.1,3810.0,445.3604,445.9125,445.3407,445.7252,3810.0
2023-08-01 13:00:00,452.28,452.28,451.46,451.71,5175.0,445.9027,445.9027,445.0942,445.3407,5175.0
2023-08-01 13:10:00,451.81,452.2,451.81,452.08,5165.0,445.4393,445.8238,445.4393,445.7055,5165.0
2023-08-01 13:20:00,452.01,452.41,451.91,452.15,6104.0,445.6365,446.0308,445.5379,445.7745,6104.0
2023-08-01 13:30:00,452.28,452.38,451.67,451.82,7938.0,445.9027,446.0012,445.3013,445.4491,7938.0
2023-08-01 13:40:00,451.74,451.97,451.48,451.56,6980.0,445.3703,445.597,445.1139,445.1928,6980.0
2023-08-01 13:50:00,451.51,452.0,451.45,451.93,10641.0,445.1435,445.6266,445.0844,445.5576,10641.0
2023-08-01 14:00:00,451.9,452.36,451.81,452.16,5036.0,445.528,445.9815,445.4393,445.7844,5036.0
2023-08-01 14:10:00,452.1,453.0,451.95,453.0,7088.0,445.7252,446.6125,445.5773,446.6125,7088.0
2023-08-01 14:20:00,452.82,452.99,452.47,452.49,6964.0,446.435,446.6026,446.09,446.1097,6964.0
2023-08-01 14:30:00,452.72,452.87,452.5,452.79,6319.0,446.3365,446.4843,446.1196,446.4055,6319.0
2023-08-01 14:40:00,452.79,453.18,452.4,452.92,13435.0,446.4055,446.79,446.021,446.5336,13435.0
2023-08-01 14:50:00,452.91,452.98,452.12,452.22,14496.0,446.5238,446.5928,445.7449,445.8435,14496.0
2023-08-01 15:00:00,452.21,452.51,451.82,452.26,20866.0,445.8336,446.1294,445.4491,445.8829,20866.0
2023-08-01 15:10:00,452.2,453.1,452.2,452.48,12420.0,445.8238,446.7111,445.8238,446.0998,12420.0
2023-08-01 15:20:00,452.55,452.63,452.07,452.63,17247.0,446.1689,446.2477,445.6956,446.2477,17247.0
2023-08-01 15:30:00,452.83,453.07,452.46,453.04,28788.0,446.4449,446.6815,446.0801,446.6519,28788.0
2023-08-01 15:40:00,452.92,452.92,452.16,452.84,18867.0,446.5336,446.5336,445.7844,446.4548,18867.0
2023-08-01 15:50:00,452.79,453.4,452.77,453.04,69561.0,446.4055,447.0069,446.3857,446.6519,69561.0
2023-08-02 09:30:00,455.23,456.77,453.28,456.4,60539.0,448.8111,450.3293,446.8886,449.9646,60539.0
2023-08-02 09:40:00,456.33,457.0,454.25,454.25,32811.0,449.8956,450.5561,447.8449,447.8449,32811.0
2023-08-02 09:50:00,454.32,456.37,454.01,456.17,19806.0,447.9139,449.935,447.6083,449.7378,19806.0
2023-08-02 10:00:00,456.17,456.38,454.94,456.03,17946.0,449.7378,449.9448,448.5252,449.5998,17946.0
2023-08-02 10:10:00,456.03,456.52,455.44,456.2,17121.0,449.5998,450.0829,449.0181,449.7674,17121.0
2023-08-02 10:20:00,456.05,456.58,455.12,455.97,14499.0,449.6195,450.142,448.7026,449.5406,14499.0
2023-08-02 10:30:00,455.77,456.0,454.93,455.9,15334.0,449.3434,449.5702,448.5153,449.4716,15334.0
2023-08-02 10:40:00,456.04,456.51,455.39,456.07,29737.0,449.6096,450.073,448.9688,449.6392,29737.0
2023-08-02 10:50:00,456.3,458.52,455.96,458.4,53687.0,449.866,452.0547,449.5308,451.9364,53687.0
2023-08-02 11:00:00,458.4,460.37,458.25,459.5,51178.0,451.9364,453.8786,451.7885,453.0209,51178.0
2023-08-02 11:10:00,459.51,460.08,458.65,459.15,48746.0,453.0307,453.5927,452.1828,452.6758,48746.0
2023-08-02 11:20:00,459.15,461.37,459.0,460.52,41265.0,452.6758,454.8645,452.5279,454.0265,41265.0
2023-08-02 11:30:00,460.4,461.64,460.21,461.01,35826.0,453.9082,455.1307,453.7208,454.5096,35826.0
2023-08-02 11:40:00,461.0,461.2,460.0,460.85,25334.0,454.4997,454.6969,453.5138,454.3518,25334.0
2023-08-02 11:50:00,460.85,461.22,459.79,459.98,30610.0,454.3518,454.7166,453.3068,453.4941,30610.0
2023-08-02 12:00:00,459.67,460.21,458.44,460.06,28076.0,453.1885,453.7208,451.9758,453.573,28076.0
2023-08-02 12:10:00,460.16,460.21,458.79,458.88,35455.0,453.6715,453.7208,452.3209,452.4096,35455.0
2023-08-02 12:20:00,458.79,459.0,458.15,458.5,10119.0,452.3209,452.5279,451.6899,452.035,10119.0
2023-08-02 12:30:00,458.5,459.1,458.4,458.68,10143.0,452.035,452.6265,451.9364,452.2124,10143.0
2023-08-02 12:40:00,458.52,458.54,456.87,457.0,54470.0,452.0547,452.0744,450.4279,450.5561,54470.0
2023-08-02 12:50:00,456.82,457.28,456.69,456.81,6321.0,450.3786,450.8322,450.2505,450.3688,6321.0
2023-08-02 13:00:00,456.65,456.78,456.27,456.61,10833.0,450.211,450.3392,449.8364,450.1716,10833.0
2023-08-02 13:10:00,456.68,457.0,455.53,455.53,10059.0,450.2406,450.5561,449.1068,449.1068,10059.0
2023-08-02 13:20:00,455.7,455.7,454.69,455.06,23686.0,449.2744,449.2744,448.2787,448.6435,23686.0
2023-08-02 13:30:00,455.06,455.7,454.87,455.32,18384.0,448.6435,449.2744,448.4561,448.8998,18384.0
2023-08-02 13:40:00,455.37,455.45,454.75,454.88,10537.0,448.9491,449.028,448.3378,448.466,10537.0
2023-08-02 13:50:00,454.88,455.1,453.96,454.1,19457.0,448.466,448.6829,447.559,447.697,19457.0
2023-08-02 14:00:00,453.92,454.04,452.68,452.88,24020.0,447.5195,447.6378,446.297,446.4942,24020.0
2023-08-02 14:10:00,452.87,452.87,452.01,452.31,24658.0,446.4843,446.4843,445.6365,445.9322,24658.0
2023-08-02 14:20:00,452.24,452.65,451.61,451.81,19536.0,445.8632,446.2674,445.2421,445.4393,19536.0
2023-08-02 14:30:00,451.75,452.64,451.32,452.64,15713.0,445.3801,446.2576,444.9562,446.2576,15713.0
2023-08-02 14:40:00,452.62,452.69,452.08,452.69,7168.0,446.2379,446.3069,445.7055,446.3069,7168.0
2023-08-02 14:50:00,452.61,452.87,452.28,452.67,8386.0,446.228,446.4843,445.9027,446.2872,8386.0
2023-08-02 15:00:00,452.47,453.19,452.4,453.07,15346.0,446.09,446.7998,446.021,446.6815,15346.0
2023-08-02 15:10:00,452.97,453.39,452.49,453.16,101544.0,446.5829,446.997,446.1097,446.7702,101544.0
2023-08-02 15:20:00,453.25,453.5,452.1,452.21,30511.0,446.859,447.1055,445.7252,445.8336,30511.0
2023-08-02 15:30:00,452.21,452.83,451.47,452.83,25734.0,445.8336,446.4449,445.1041,446.4449,25734.0
2023-08-02 15:40:00,452.81,454.85,452.77,454.41,67710.0,446.4252,448.4364,446.3857,448.0026,67710.0
2023-08-02 15:50:00,454.23,455.12,454.19,454.19,135684.0,447.8252,448.7026,447.7857,447.7857,135684.0
2023-08-03 09:30:00,450.78,454.1,449.75,450.18,88759.0,444.4238,447.697,443.4083,443.8323,88759.0
2023-08-03 09:40:00,450.4,453.36,449.62,451.35,54812.0,444.0492,446.9674,443.2802,444.9858,54812.0
2023-08-03 09:50:00,451.18,453.01,450.96,451.93,46406.0,444.8182,446.6224,444.6013,445.5576,46406.0
2023-08-03 10:00:00,452.15,453.07,451.47,453.07,31804.0,445.7745,446.6815,445.1041,446.6815,31804.0
2023-08-03 10:10:00,452.94,453.62,452.35,452.55,23669.0,446.5534,447.2238,445.9717,446.1689,23669.0
2023-08-03 10:20:00,452.7,452.76,452.03,452.15,20767.0,446.3167,446.3759,445.6562,445.7745,20767.0
2023-08-03 10:30:00,452.25,452.46,451.32,451.69,16878.0,445.8731,446.0801,444.9562,445.321,16878.0
2023-08-03 10:40:00,451.83,451.83,450.61,450.71,14008.0,445.459,445.459,444.2562,444.3548,14008.0
2023-08-03 10:50:00,450.71,451.28,450.0,450.85,12312.0,444.3548,444.9168,443.6548,444.4928,12312.0
2023-08-03 11:00:00,451.01,451.4,450.76,451.26,17688.0,444.6506,445.0351,444.4041,444.897,17688.0
2023-08-03 11:10:00,451.0,451.36,450.59,450.93,18495.0,444.6407,444.9956,444.2365,444.5717,18495.0
2023-08-03 11:20:00,451.0,451.42,450.3,451.24,31794.0,444.6407,445.0548,443.9506,444.8773,31794.0
2023-08-03 11:30:00,451.25,451.57,450.82,451.3,21953.0,444.8872,445.2027,444.4632,444.9365,21953.0
2023-08-03 11:40:00,451.29,451.51,450.6,451.15,9592.0,444.9266,445.1435,444.2463,444.7886,9592.0
2023-08-03 11:50:00,451.21,451.32,450.23,450.73,17088.0,444.8477,444.9562,443.8816,444.3745,17088.0
2023-08-03 12:00:00,450.64,450.64,449.59,450.0,17504.0,444.2858,444.2858,443.2506,443.6548,17504.0
2023-08-03 12:10:00,449.94,450.0,449.32,449.41,15526.0,443.5957,443.6548,442.9844,443.0731,15526.0
2023-08-03 12:20:00,449.44,450.3,449.4,450.24,10820.0,443.1027,443.9506,443.0633,443.8914,10820.0
2023-08-03 12:30:00,450.29,451.44,450.14,451.21,16959.0,443.9407,445.0745,443.7928,444.8477,16959.0
2023-08-03 12:40:00,451.13,452.05,450.94,451.9,15223.0,444.7689,445.6759,444.5816,445.528,15223.0
2023-08-03 12:50:00,451.9,451.93,450.93,451.15,17786.0,445.528,445.5576,444.5717,444.7886,17786.0
2023-08-03 13:00:00,450.89,451.01,450.42,450.73,17641.0,444.5323,444.6506,444.0689,444.3745,17641.0
2023-08-03 13:10:00,450.78,450.95,450.47,450.47,23501.0,444.4238,444.5914,444.1182,444.1182,23501.0
2023-08-03 13:20:00,450.53,450.81,450.2,450.7,10237.0,444.1773,444.4534,443.852,444.3449,10237.0
2023-08-03 13:30:00,450.59,450.76,450.12,450.27,11371.0,444.2365,444.4041,443.7731,443.921,11371.0
2023-08-03 13:40:00,450.13,450.39,449.25,449.25,18157.0,443.783,444.0393,442.9154,442.9154,18157.0
2023-08-03 13:50:00,449.36,449.69,448.94,449.48,37642.0,443.0238,443.3492,442.6098,443.1421,37642.0
2023-08-03 14:00:00,449.48,449.56,449.0,449.24,20890.0,443.1421,443.221,442.6689,442.9055,20890.0
2023-08-03 14:10:00,449.16,449.78,448.77,449.78,31330.0,442.8267,443.4379,442.4422,443.4379,31330.0
2023-08-03 14:20:00,449.94,450.58,449.79,450.49,11893.0,443.5957,444.2266,443.4478,444.1379,11893.0
2023-08-03 14:30:00,450.49,451.03,450.37,450.74,20799.0,444.1379,444.6703,444.0196,444.3844,20799.0
2023-08-03 14:40:00,450.84,451.07,450.41,450.98,16194.0,444.483,444.7097,444.059,444.621,16194.0
2023-08-03 14:50:00,450.91,451.16,450.58,450.81,22381.0,444.552,444.7985,444.2266,444.4534,22381.0
2023-08-03 15:00:00,450.78,450.82,450.08,450.81,15163.0,444.4238,444.4632,443.7337,444.4534,15163.0
2023-08-03 15:10:00,450.75,450.81,450.05,450.06,26028.0,444.3942,444.4534,443.7041,443.714,26028.0
2023-08-03 15:20:00,450.0,450.23,449.52,449.67,26461.0,443.6548,443.8816,443.1816,443.3295,26461.0
2023-08-03 15:30:00,449.7,450.0,448.82,449.1,34821.0,443.359,443.6548,442.4914,442.7675,34821.0
2023-08-03 15:40:00,449.11,449.4,448.83,449.09,53638.0,442.7774,443.0633,442.5013,442.7576,53638.0
2023-08-03 15:50:00,449.15,449.44,448.26,449.08,178162.0,442.8168,443.1027,441.9393,442.7478,178162.0
2023-08-04 09:30:00,449.24,452.47,447.07,452.22,51579.0,442.9055,446.09,440.7661,445.8435,51579.0
2023-08-04 09:40:00,452.35,452.41,450.2,450.78,20049.0,445.9717,446.0308,443.852,444.4238,20049.0
2023-08-04 09:50:00,450.78,450.88,448.37,448.73,28236.0,444.4238,444.5224,442.0478,442.4027,28236.0
2023-08-04 10:00:00,448.87,449.22,448.1,448.42,28665.0,442.5407,442.8858,441.7816,442.0971,28665.0
2023-08-04 10:10:00,448.49,448.7,447.61,447.97,37123.0,442.1661,442.3731,441.2985,441.6534,37123.0
2023-08-04 10:20:00,448.09,448.41,447.42,447.91,30347.0,441.7717,442.0872,441.1112,441.5943,30347.0
2023-08-04 10:30:00,447.94,448.34,447.25,447.62,14035.0,441.6239,442.0182,440.9436,441.3084,14035.0
2023-08-04 10:40:00,447.52,448.14,447.52,447.92,12479.0,441.2098,441.821,441.2098,441.6041,12479.0
2023-08-04 10:50:00,447.72,448.18,446.89,448.15,15674.0,441.407,441.8605,440.5887,441.8309,15674.0
2023-08-04 11:00:00,448.02,448.17,447.24,448.07,21564.0,441.7027,441.8506,440.9337,441.752,21564.0
2023-08-04 11:10:00,448.1,448.9,447.62,448.72,27253.0,441.7816,442.5703,441.3084,442.3929,27253.0
2023-08-04 11:20:00,448.74,450.19,448.73,450.11,26803.0,442.4126,443.8421,442.4027,443.7633,26803.0
2023-08-04 11:30:00,449.94,450.65,449.87,450.26,10931.0,443.5957,444.2956,443.5266,443.9111,10931.0
2023-08-04 11:40:00,450.25,451.12,449.97,450.74,19823.0,443.9013,444.759,443.6252,444.3844,19823.0
2023-08-04 11:50:00,450.59,450.95,450.02,450.88,12322.0,444.2365,444.5914,443.6745,444.5224,12322.0
2023-08-04 12:00:00,450.87,451.23,450.74,450.77,7313.0,444.5125,444.8675,444.3844,444.4139,7313.0
2023-08-04 12:10:00,450.72,450.75,450.02,450.31,14276.0,444.3647,444.3942,443.6745,443.9604,14276.0
2023-08-04 12:20:00,450.37,450.58,449.68,450.52,11837.0,444.0196,444.2266,443.3393,444.1675,11837.0
2023-08-04 12:30:00,450.58,450.62,449.99,450.05,6538.0,444.2266,444.2661,443.6449,443.7041,6538.0
2023-08-04 12:40:00,450.11,450.72,450.04,450.72,7066.0,443.7633,444.3647,443.6942,444.3647,7066.0
2023-08-04 12:50:00,450.66,450.8,450.37,450.8,10923.0,444.3055,444.4435,444.0196,444.4435,10923.0
2023-08-04 13:00:00,450.76,450.84,450.35,450.49,8893.0,444.4041,444.483,443.9999,444.1379,8893.0
2023-08-04 13:10:00,450.67,451.45,450.61,450.92,13617.0,444.3154,445.0844,444.2562,444.5618,13617.0
2023-08-04 13:20:00,450.96,451.39,450.86,451.12,13040.0,444.6013,445.0252,444.5027,444.759,13040.0
2023-08-04 13:30:00,451.23,451.63,450.81,450.9,10762.0,444.8675,445.2618,444.4534,444.5421,10762.0
2023-08-04 13:40:00,450.79,451.14,450.73,450.86,6963.0,444.4337,444.7787,444.3745,444.5027,6963.0
2023-08-04 13:50:00,450.85,450.85,449.95,450.38,13429.0,444.4928,444.4928,443.6055,444.0294,13429.0
2023-08-04 14:00:00,450.29,450.29,449.05,449.79,28965.0,443.9407,443.9407,442.7182,443.4478,28965.0
2023-08-04 14:10:00,449.66,449.94,449.31,449.54,10190.0,443.3196,443.5957,442.9745,443.2013,10190.0
2023-08-04 14:20:00,449.42,449.43,448.66,449.28,15917.0,443.083,443.0928,442.3337,442.945,15917.0
2023-08-04 14:30:00,449.12,449.33,448.95,449.15,9390.0,442.7872,442.9943,442.6196,442.8168,9390.0
2023-08-04 14:40:00,449.02,449.4,448.75,448.88,14386.0,442.6886,443.0633,442.4224,442.5506,14386.0
2023-08-04 14:50:00,448.91,449.33,448.69,449.22,20877.0,442.5802,442.9943,442.3633,442.8858,20877.0
2023-08-04 15:00:00,449.15,449.45,448.77,448.77,9935.0,442.8168,443.1126,442.4422,442.4422,9935.0
2023-08-04 15:10:00,448.78,449.46,448.75,449.12,13712.0,442.452,443.1224,442.4224,442.7872,13712.0
2023-08-04 15:20:00,449.11,449.29,448.71,449.25,16591.0,442.7774,442.9548,442.383,442.9154,16591.0
2023-08-04 15:30:00,449.31,449.42,448.68,448.82,22295.0,442.9745,443.083,442.3534,442.4914,22295.0
2023-08-04 15:40:00,448.82,449.35,448.69,449.15,36667.0,442.4914,443.014,442.3633,442.8168,36667.0
2023-08-04 15:50:00,449.04,449.62,448.64,449.51,133775.0,442.7083,443.2802,442.314,443.1717,133775.0
2023-08-07 09:30:00,453.25,455.0,451.39,451.47,130820.0,446.859,448.5843,445.0252,445.1041,130820.0
2023-08-07 09:40:00,451.46,454.05,450.58,453.48,38478.0,445.0942,447.6477,444.2266,447.0857,38478.0
2023-08-07 09:50:00,453.54,454.08,452.41,453.24,19090.0,447.1449,447.6773,446.0308,446.8491,19090.0
2023-08-07 10:00:00,452.89,453.54,452.62,452.7,73955.0,446.5041,447.1449,446.2379,446.3167,73955.0
2023-08-07 10:10:00,452.69,453.98,451.94,453.59,34589.0,446.3069,447.5787,445.5675,447.1942,34589.0
2023-08-07 10:20:00,453.55,454.84,453.37,453.62,29296.0,447.1548,448.4266,446.9773,447.2238,29296.0
2023-08-07 10:30:00,453.66,453.66,452.07,452.8,18502.0,447.2632,447.2632,445.6956,446.4153,18502.0
2023-08-07 10:40:00,452.81,452.86,451.25,451.25,34600.0,446.4252,446.4745,444.8872,444.8872,34600.0
2023-08-07 10:50:00,451.23,451.8,451.06,451.67,21805.0,444.8675,445.4294,444.6999,445.3013,21805.0
2023-08-07 11:00:00,451.65,451.8,451.41,451.72,18873.0,445.2815,445.4294,445.0449,445.3506,18873.0
2023-08-07 11:10:00,451.69,451.74,451.19,451.66,20960.0,445.321,445.3703,444.828,445.2914,20960.0
2023-08-07 11:20:00,451.54,451.92,451.43,451.72,38716.0,445.1731,445.5477,445.0646,445.3506,38716.0
2023-08-07 11:30:00,451.77,452.67,451.72,451.98,39959.0,445.3998,446.2872,445.3506,445.6069,39959.0
2023-08-07 11:40:00,452.03,453.22,452.02,452.3,18818.0,445.6562,446.8294,445.6463,445.9224,18818.0
2023-08-07 11:50:00,452.31,453.13,452.08,452.68,28460.0,445.9322,446.7407,445.7055,446.297,28460.0
2023-08-07 12:00:00,452.82,453.11,452.27,452.57,21686.0,446.435,446.721,445.8928,446.1886,21686.0
2023-08-07 12:10:00,451.94,452.81,451.71,452.61,14845.0,445.5675,446.4252,445.3407,446.228,14845.0
2023-08-07 12:20:00,452.44,452.53,451.77,451.93,12023.0,446.0604,446.1491,445.3998,445.5576,12023.0
2023-08-07 12:30:00,452.06,452.22,451.08,451.08,24760.0,445.6858,445.8435,444.7196,444.7196,24760.0
2023-08-07 12:40:00,451.55,451.95,451.15,451.95,8354.0,445.183,445.5773,444.7886,445.5773,8354.0
2023-08-07 12:50:00,451.97,452.1,451.53,452.07,10318.0,445.597,445.7252,445.1632,445.6956,10318.0
2023-08-07 13:00:00,452.02,452.6,451.9,452.45,10072.0,445.6463,446.2181,445.528,446.0703,10072.0
2023-08-07 13:10:00,452.34,452.73,452.26,452.5,14318.0,445.9618,446.3463,445.8829,446.1196,14318.0
2023-08-07 13:20:00,452.52,453.07,452.14,453.06,10692.0,446.1393,446.6815,445.7646,446.6717,10692.0
2023-08-07 13:30:00,453.05,454.2,452.77,454.19,23106.0,446.6618,447.7956,446.3857,447.7857,23106.0
2023-08-07 13:40:00,454.05,454.5,453.86,454.12,11807.0,447.6477,448.0914,447.4604,447.7167,11807.0
2023-08-07 13:50:00,454.14,454.14,453.69,453.99,17302.0,447.7364,447.7364,447.2928,447.5885,17302.0
2023-08-07 14:00:00,453.89,454.17,453.58,453.58,14835.0,447.49,447.766,447.1843,447.1843,14835.0
2023-08-07 14:10:00,453.65,454.02,453.57,453.81,36027.0,447.2533,447.6181,447.1745,447.4111,36027.0
2023-08-07 14:20:00,453.88,454.63,453.88,454.29,22551.0,447.4801,448.2195,447.4801,447.8843,22551.0
2023-08-07 14:30:00,454.29,454.5,453.45,453.59,20422.0,447.8843,448.0914,447.0562,447.1942,20422.0
2023-08-07 14:40:00,453.74,453.8,453.21,453.8,16199.0,447.3421,447.4012,446.8195,447.4012,16199.0
2023-08-07 14:50:00,453.74,454.24,453.31,454.24,20405.0,447.3421,447.835,446.9181,447.835,20405.0
2023-08-07 15:00:00,454.37,454.37,454.05,454.11,14358.0,447.9632,447.9632,447.6477,447.7069,14358.0
2023-08-07 15:10:00,454.11,454.45,453.9,454.29,32919.0,447.7069,448.0421,447.4998,447.8843,32919.0
2023-08-07 15:20:00,454.3,454.99,454.24,454.41,26489.0,447.8942,448.5744,447.835,448.0026,26489.0
2023-08-07 15:30:00,454.3,454.7,453.03,453.19,52267.0,447.8942,448.2885,446.6421,446.7998,52267.0
2023-08-07 15:40:00,453.12,453.28,452.7,453.21,45267.0,446.7308,446.8886,446.3167,446.8195,45267.0
2023-08-07 15:50:00,453.12,454.65,453.12,454.19,109961.0,446.7308,448.2392,446.7308,447.7857,109961.0
2023-08-08 09:30:00,506.0,523.26,502.71,516.0,1105369.0,498.8652,515.8818,495.6216,508.7242,1105369.0
2023-08-08 09:40:00,515.5,534.49,515.28,527.75,852037.0,508.2312,526.9535,508.0143,520.3085,852037.0
2023-08-08 09:50:00,528.38,531.97,524.5,526.82,470828.0,520.9296,524.469,517.1043,519.3916,470828.0
2023-08-08 10:00:00,526.82,532.5,525.35,530.13,375790.0,519.3916,524.9915,517.9423,522.6549,375790.0
2023-08-08 10:10:00,530.28,532.77,526.08,527.67,348774.0,522.8028,525.2577,518.662,520.2296,348774.0
2023-08-08 10:20:00,527.34,529.91,526.57,528.06,268629.0,519.9043,522.438,519.1451,520.6141,268629.0
2023-08-08 10:30:00,528.19,533.29,526.91,532.64,255407.0,520.7423,525.7704,519.4803,525.1295,255407.0
2023-08-08 10:40:00,532.61,536.57,530.21,530.82,360233.0,525.1,529.0041,522.7338,523.3352,360233.0
2023-08-08 10:50:00,530.78,532.27,529.02,532.08,415899.0,523.2958,524.7648,521.5606,524.5774,415899.0
2023-08-08 11:00:00,532.09,535.6,532.03,535.21,393614.0,524.5873,528.0478,524.5281,527.6633,393614.0
2023-08-08 11:10:00,535.16,536.43,533.61,534.16,265728.0,527.614,528.8661,526.0859,526.6281,265728.0
2023-08-08 11:20:00,534.19,538.0,533.62,535.97,241599.0,526.6577,530.414,526.0957,528.4126,241599.0
2023-08-08 11:30:00,536.12,536.55,530.12,530.43,195206.0,528.5605,528.9844,522.6451,522.9507,195206.0
2023-08-08 11:40:00,530.13,531.7,529.4,530.57,208177.0,522.6549,524.2028,521.9352,523.0887,208177.0
2023-08-08 11:50:00,530.17,530.31,528.03,529.12,166755.0,522.6944,522.8324,520.5846,521.6592,166755.0
2023-08-08 12:00:00,529.2,529.35,527.02,527.03,155007.0,521.7381,521.8859,519.5888,519.5987,155007.0
2023-08-08 12:10:00,527.13,528.46,525.41,526.73,204292.0,519.6972,521.0085,518.0015,519.3029,204292.0
2023-08-08 12:20:00,526.81,527.5,525.78,526.56,133270.0,519.3818,520.062,518.3663,519.1353,133270.0
2023-08-08 12:30:00,526.41,526.59,523.21,523.64,241030.0,518.9874,519.1649,515.8325,516.2565,241030.0
2023-08-08 12:40:00,523.72,523.81,520.11,522.0,291779.0,516.3353,516.4241,512.7762,514.6396,291779.0
2023-08-08 12:50:00,522.04,523.19,518.25,519.0,177735.0,514.679,515.8128,510.9425,511.6819,177735.0
2023-08-08 13:00:00,519.0,519.71,517.11,517.3,170277.0,511.6819,512.3819,509.8185,510.0058,170277.0
2023-08-08 13:10:00,517.18,518.7,516.22,516.42,147189.0,509.8875,511.3861,508.9411,509.1383,147189.0
2023-08-08 13:20:00,516.14,517.25,515.11,515.3,162370.0,508.8622,509.9566,507.8467,508.034,162370.0
2023-08-08 13:30:00,515.3,515.58,513.22,514.64,212872.0,508.034,508.3101,505.9834,507.3834,212872.0
2023-08-08 13:40:00,514.61,515.43,513.04,514.75,138264.0,507.3538,508.1622,505.8059,507.4918,138264.0
2023-08-08 13:50:00,514.65,517.3,513.48,516.68,154692.0,507.3932,510.0058,506.2397,509.3946,154692.0
2023-08-08 14:00:00,516.67,517.67,514.39,515.32,102551.0,509.3847,510.3706,507.1369,508.0538,102551.0
2023-08-08 14:10:00,515.39,517.84,513.55,517.33,127410.0,508.1228,510.5382,506.3087,510.0354,127410.0
2023-08-08 14:20:00,517.48,520.5,517.29,519.09,202485.0,510.1833,513.1607,509.996,511.7706,202485.0
2023-08-08 14:30:00,519.27,520.37,517.33,517.43,140463.0,511.9481,513.0326,510.0354,510.134,140463.0
2023-08-08 14:40:00,517.57,519.08,517.12,518.79,109855.0,510.272,511.7607,509.8284,511.4748,109855.0
2023-08-08 14:50:00,518.85,520.17,518.3,519.87,85467.0,511.534,512.8354,510.9917,512.5396,85467.0
2023-08-08 15:00:00,519.78,524.36,519.62,523.63,166720.0,512.4509,516.9663,512.2931,516.2466,166720.0
2023-08-08 15:10:00,523.63,525.2,523.55,524.62,151693.0,516.2466,517.7945,516.1677,517.2226,151693.0
2023-08-08 15:20:00,524.45,524.76,522.51,523.61,188462.0,517.055,517.3607,515.1424,516.2269,188462.0
2023-08-08 15:30:00,523.78,523.8,518.3,519.62,223068.0,516.3945,516.4142,510.9917,512.2931,223068.0
2023-08-08 15:40:00,519.66,523.34,519.62,523.33,207985.0,512.3326,515.9607,512.2931,515.9508,207985.0
2023-08-08 15:50:00,523.19,523.46,520.73,521.51,427550.0,515.8128,516.079,513.3875,514.1565,427550.0
2023-08-09 09:30:00,520.37,525.79,516.89,524.06,300264.0,513.0326,518.3761,509.6016,516.6705,300264.0
2023-08-09 09:40:00,524.35,530.24,523.52,526.06,312335.0,516.9564,522.7634,516.1381,518.6423,312335.0
2023-08-09 09:50:00,526.34,527.84,521.33,521.59,111041.0,518.9184,520.3972,513.979,514.2354,111041.0
2023-08-09 10:00:00,521.3,524.48,519.55,523.94,92614.0,513.9494,517.0846,512.2241,516.5522,92614.0
2023-08-09 10:10:00,524.02,524.65,521.45,522.68,79914.0,516.6311,517.2522,514.0973,515.31,79914.0
2023-08-09 10:20:00,522.51,527.23,522.44,526.7,103180.0,515.1424,519.7958,515.0734,519.2733,103180.0
2023-08-09 10:30:00,526.78,528.61,525.04,528.17,100588.0,519.3522,521.1564,517.6367,520.7226,100588.0
2023-08-09 10:40:00,527.71,528.22,525.77,525.84,73269.0,520.2691,520.7719,518.3564,518.4254,73269.0
2023-08-09 10:50:00,525.75,526.33,524.0,525.75,71086.0,518.3367,518.9085,516.6114,518.3367,71086.0
2023-08-09 11:00:00,525.86,528.5,524.73,528.43,53581.0,518.4451,521.0479,517.3311,520.9789,53581.0
2023-08-09 11:10:00,528.58,528.84,525.73,526.63,79855.0,521.1268,521.3831,518.317,519.2043,79855.0
2023-08-09 11:20:00,526.49,528.24,526.0,528.09,93137.0,519.0663,520.7916,518.5832,520.6437,93137.0
2023-08-09 11:30:00,527.92,531.27,527.38,531.15,122371.0,520.4761,523.7789,519.9437,523.6606,122371.0
2023-08-09 11:40:00,531.14,532.53,527.08,527.5,136293.0,523.6507,525.0211,519.6479,520.062,136293.0
2023-08-09 11:50:00,527.73,528.71,526.29,526.68,65563.0,520.2888,521.255,518.8691,519.2536,65563.0
2023-08-09 12:00:00,526.36,527.39,524.85,525.2,52322.0,518.9381,519.9536,517.4494,517.7945,52322.0
2023-08-09 12:10:00,525.37,527.02,525.13,525.95,37161.0,517.9621,519.5888,517.7254,518.5339,37161.0
2023-08-09 12:20:00,525.75,526.89,525.15,525.24,31867.0,518.3367,519.4606,517.7452,517.8339,31867.0
2023-08-09 12:30:00,525.28,526.61,525.09,526.2,34823.0,517.8733,519.1846,517.686,518.7804,34823.0
2023-08-09 12:40:00,526.21,527.81,526.2,527.81,37316.0,518.7902,520.3677,518.7804,520.3677,37316.0
2023-08-09 12:50:00,527.95,528.48,527.36,527.97,44470.0,520.5057,521.0282,519.924,520.5254,44470.0
2023-08-09 13:00:00,528.0,530.24,527.38,530.15,58276.0,520.555,522.7634,519.9437,522.6747,58276.0
2023-08-09 13:10:00,530.13,531.64,529.88,530.64,59361.0,522.6549,524.1436,522.4085,523.1577,59361.0
2023-08-09 13:20:00,530.64,530.75,529.14,529.27,45958.0,523.1577,523.2662,521.6789,521.8071,45958.0
2023-08-09 13:30:00,529.38,529.39,527.85,528.13,42153.0,521.9155,521.9254,520.4071,520.6831,42153.0
2023-08-09 13:40:00,528.17,529.25,527.68,529.24,39948.0,520.7226,521.7873,520.2395,521.7775,39948.0
2023-08-09 13:50:00,528.99,529.92,528.68,528.95,29939.0,521.531,522.4479,521.2254,521.4916,29939.0
2023-08-09 14:00:00,528.84,529.1,527.66,528.82,33396.0,521.3831,521.6395,520.2198,521.3634,33396.0
2023-08-09 14:10:00,528.75,530.75,528.33,530.6,57943.0,521.2944,523.2662,520.8803,523.1183,57943.0
2023-08-09 14:20:00,530.65,530.74,529.0,529.45,37015.0,523.1676,523.2563,521.5409,521.9845,37015.0
2023-08-09 14:30:00,529.6,529.99,528.41,528.63,59976.0,522.1324,522.5169,520.9592,521.1761,59976.0
2023-08-09 14:40:00,528.54,528.55,527.26,528.22,46514.0,521.0874,521.0972,519.8254,520.7719,46514.0
2023-08-09 14:50:00,528.36,528.44,527.45,527.84,31724.0,520.9099,520.9888,520.0127,520.3972,31724.0
2023-08-09 15:00:00,527.58,528.0,526.66,526.82,52709.0,520.1409,520.555,519.2339,519.3916,52709.0
2023-08-09 15:10:00,526.76,528.0,525.89,526.19,70212.0,519.3325,520.555,518.4747,518.7705,70212.0
2023-08-09 15:20:00,526.07,528.28,525.56,527.78,62699.0,518.6522,520.831,518.1494,520.3381,62699.0
2023-08-09 15:30:00,527.83,527.92,527.01,527.38,61330.0,520.3874,520.4761,519.5789,519.9437,61330.0
2023-08-09 15:40:00,527.34,527.87,526.2,526.64,97254.0,519.9043,520.4268,518.7804,519.2142,97254.0
2023-08-09 15:50:00,526.53,527.83,525.5,526.23,236943.0,519.1057,520.3874,518.0902,518.8099,236943.0
2023-08-10 09:30:00,523.47,525.51,520.38,521.73,247409.0,516.0888,518.1001,513.0424,514.3734,247409.0
2023-08-10 09:40:00,521.57,524.49,520.11,520.79,136062.0,514.2156,517.0945,512.7762,513.4466,136062.0
2023-08-10 09:50:00,520.92,523.16,519.99,520.51,105681.0,513.5748,515.7832,512.6579,513.1706,105681.0
2023-08-10 10:00:00,520.7,522.6,520.26,522.46,64787.0,513.3579,515.2311,512.9241,515.0931,64787.0
2023-08-10 10:10:00,522.49,523.74,521.47,522.47,82367.0,515.1227,516.355,514.117,515.1029,82367.0
2023-08-10 10:20:00,522.47,524.6,521.7,524.54,76680.0,515.1029,517.2029,514.3438,517.1438,76680.0
2023-08-10 10:30:00,524.24,527.88,524.24,526.63,97956.0,516.848,520.4367,516.848,519.2043,97956.0
2023-08-10 10:40:00,526.42,527.05,524.35,524.68,51914.0,518.9973,519.6184,516.9564,517.2818,51914.0
2023-08-10 10:50:00,524.36,526.43,523.72,525.87,28019.0,516.9663,519.0071,516.3353,518.455,28019.0
2023-08-10 11:00:00,525.86,526.55,524.79,526.25,36964.0,518.4451,519.1254,517.3902,518.8296,36964.0
2023-08-10 11:10:00,526.25,526.75,525.36,525.51,32737.0,518.8296,519.3226,517.9522,518.1001,32737.0
2023-08-10 11:20:00,525.58,526.85,524.9,526.35,43404.0,518.1691,519.4212,517.4987,518.9282,43404.0
2023-08-10 11:30:00,526.4,528.36,525.66,528.36,74428.0,518.9775,520.9099,518.248,520.9099,74428.0
2023-08-10 11:40:00,528.48,528.74,526.9,527.21,32344.0,521.0282,521.2845,519.4705,519.7761,32344.0
2023-08-10 11:50:00,527.15,527.55,526.18,527.31,29388.0,519.717,520.1113,518.7606,519.8747,29388.0
2023-08-10 12:00:00,527.46,527.67,526.91,527.59,20874.0,520.0226,520.2296,519.4803,520.1508,20874.0
2023-08-10 12:10:00,527.66,527.89,526.74,527.0,45185.0,520.2198,520.4465,519.3127,519.5691,45185.0
2023-08-10 12:20:00,526.89,527.28,526.01,526.65,17030.0,519.4606,519.8451,518.593,519.224,17030.0
2023-08-10 12:30:00,526.65,527.05,526.17,526.52,27179.0,519.224,519.6184,518.7508,519.0958,27179.0
2023-08-10 12:40:00,526.46,526.46,525.11,525.12,12254.0,519.0367,519.0367,517.7057,517.7156,12254.0
2023-08-10 12:50:00,525.15,525.21,523.71,524.04,18386.0,517.7452,517.8043,516.3255,516.6508,18386.0
2023-08-10 13:00:00,524.12,524.5,523.68,523.68,15284.0,516.7297,517.1043,516.2959,516.2959,15284.0
2023-08-10 13:10:00,523.5,523.89,522.73,523.43,18726.0,516.1184,516.5029,515.3593,516.0494,18726.0
2023-08-10 13:20:00,523.27,523.27,522.05,522.23,19174.0,515.8917,515.8917,514.6889,514.8663,19174.0
2023-08-10 13:30:00,522.58,522.89,522.02,522.12,21960.0,515.2114,515.517,514.6593,514.7579,21960.0
2023-08-10 13:40:00,522.1,522.95,521.55,521.77,24405.0,514.7382,515.5762,514.1959,514.4128,24405.0
2023-08-10 13:50:00,522.01,522.6,520.33,520.53,26645.0,514.6494,515.2311,512.9931,513.1903,26645.0
2023-08-10 14:00:00,520.68,522.14,520.32,522.04,20711.0,513.3382,514.7776,512.9833,514.679,20711.0
2023-08-10 14:10:00,522.12,524.71,521.92,524.22,23264.0,514.7579,517.3114,514.5607,516.8283,23264.0
2023-08-10 14:20:00,524.46,524.46,523.2,523.2,32657.0,517.0649,517.0649,515.8227,515.8227,32657.0
2023-08-10 14:30:00,523.43,523.47,522.55,522.82,28834.0,516.0494,516.0888,515.1818,515.448,28834.0
2023-08-10 14:40:00,522.81,524.3,522.0,524.19,36615.0,515.4382,516.9071,514.6396,516.7987,36615.0
2023-08-10 14:50:00,524.33,525.75,524.33,525.74,17024.0,516.9367,518.3367,516.9367,518.3268,17024.0
2023-08-10 15:00:00,525.73,525.74,524.88,525.61,29713.0,518.317,518.3268,517.479,518.1987,29713.0
2023-08-10 15:10:00,525.6,526.46,524.88,524.94,36124.0,518.1888,519.0367,517.479,517.5381,36124.0
2023-08-10 15:20:00,524.87,525.27,523.96,524.12,42828.0,517.4691,517.8635,516.5719,516.7297,42828.0
2023-08-10 15:30:00,523.98,524.15,522.74,523.16,38730.0,516.5917,516.7593,515.3691,515.7832,38730.0
2023-08-10 15:40:00,523.05,523.64,522.6,523.49,33288.0,515.6748,516.2565,515.2311,516.1086,33288.0
2023-08-10 15:50:00,523.37,523.37,520.87,521.49,280147.0,515.9903,515.9903,513.5255,514.1368,280147.0
2023-08-11 09:30:00,523.72,525.0,520.16,520.74,89650.0,516.3353,517.5973,512.8255,513.3973,89650.0
2023-08-11 09:40:00,520.74,522.65,520.0,521.74,58280.0,513.3973,515.2804,512.6678,514.3832,58280.0
2023-08-11 09:50:00,521.78,526.25,521.57,525.36,59488.0,514.4227,518.8296,514.2156,517.9522,59488.0
2023-08-11 10:00:00,525.58,528.0,525.3,526.72,73093.0,518.1691,520.555,517.893,519.293,73093.0
2023-08-11 10:10:00,526.65,528.9,526.07,528.9,68830.0,519.224,521.4423,518.6522,521.4423,68830.0
2023-08-11 10:20:00,529.0,530.49,529.0,529.98,64526.0,521.5409,523.0099,521.5409,522.5071,64526.0
2023-08-11 10:30:00,529.98,531.81,529.63,530.27,77150.0,522.5071,524.3113,522.162,522.793,77150.0
2023-08-11 10:40:00,530.41,531.15,529.21,529.5,40027.0,522.931,523.6606,521.7479,522.0338,40027.0
2023-08-11 10:50:00,529.33,529.49,527.66,527.97,42955.0,521.8662,522.024,520.2198,520.5254,42955.0
2023-08-11 11:00:00,528.1,529.31,527.9,528.1,31741.0,520.6536,521.8465,520.4564,520.6536,31741.0
2023-08-11 11:10:00,528.24,528.36,527.4,528.09,24290.0,520.7916,520.9099,519.9634,520.6437,24290.0
2023-08-11 11:20:00,528.07,529.06,527.52,529.06,19578.0,520.624,521.6,520.0817,521.6,19578.0
2023-08-11 11:30:00,529.05,529.46,528.19,528.39,20136.0,521.5902,521.9944,520.7423,520.9395,20136.0
2023-08-11 11:40:00,528.19,528.33,527.39,527.65,27114.0,520.7423,520.8803,519.9536,520.2099,27114.0
2023-08-11 11:50:00,527.71,528.0,526.62,528.0,21160.0,520.2691,520.555,519.1944,520.555,21160.0
2023-08-11 12:00:00,527.98,528.33,527.63,527.8,19453.0,520.5353,520.8803,520.1902,520.3578,19453.0
2023-08-11 12:10:00,527.92,528.03,527.25,527.74,10597.0,520.4761,520.5846,519.8155,520.2986,10597.0
2023-08-11 12:20:00,527.81,528.0,527.01,527.29,9308.0,520.3677,520.555,519.5789,519.855,9308.0
2023-08-11 12:30:00,527.29,527.98,527.13,527.74,6085.0,519.855,520.5353,519.6972,520.2986,6085.0
2023-08-11 12:40:00,527.74,527.75,527.26,527.41,9398.0,520.2986,520.3085,519.8254,519.9733,9398.0
2023-08-11 12:50:00,527.48,527.62,526.88,527.49,13858.0,520.0423,520.1803,519.4508,520.0522,13858.0
2023-08-11 13:00:00,527.48,528.09,527.48,527.7,15608.0,520.0423,520.6437,520.0423,520.2592,15608.0
2023-08-11 13:10:00,527.75,528.0,527.5,527.68,20482.0,520.3085,520.555,520.062,520.2395,20482.0
2023-08-11 13:20:00,527.77,528.27,527.72,528.17,16273.0,520.3282,520.8212,520.2789,520.7226,16273.0
2023-08-11 13:30:00,528.24,528.55,527.87,527.87,33487.0,520.7916,521.0972,520.4268,520.4268,33487.0
2023-08-11 13:40:00,527.78,528.09,527.52,527.99,14384.0,520.3381,520.6437,520.0817,520.5451,14384.0
2023-08-11 13:50:00,527.96,528.38,527.5,527.88,24826.0,520.5155,520.9296,520.062,520.4367,24826.0
2023-08-11 14:00:00,527.81,528.25,527.81,527.99,11723.0,520.3677,520.8014,520.3677,520.5451,11723.0
2023-08-11 14:10:00,527.92,528.04,527.7,528.04,7664.0,520.4761,520.5944,520.2592,520.5944,7664.0
2023-08-11 14:20:00,528.02,528.15,527.7,528.0,16106.0,520.5747,520.7029,520.2592,520.555,16106.0
2023-08-11 14:30:00,528.01,528.67,528.0,528.29,24700.0,520.5648,521.2155,520.555,520.8409,24700.0
2023-08-11 14:40:00,528.23,528.66,527.91,528.36,12058.0,520.7817,521.2057,520.4662,520.9099,12058.0
2023-08-11 14:50:00,528.25,528.99,528.24,528.82,14966.0,520.8014,521.531,520.7916,521.3634,14966.0
2023-08-11 15:00:00,528.74,529.79,528.51,529.21,29997.0,521.2845,522.3197,521.0578,521.7479,29997.0
2023-08-11 15:10:00,529.3,529.53,528.89,529.31,19542.0,521.8366,522.0634,521.4324,521.8465,19542.0
2023-08-11 15:20:00,529.44,529.69,529.03,529.12,23294.0,521.9747,522.2211,521.5705,521.6592,23294.0
2023-08-11 15:30:00,529.12,529.19,528.09,528.24,21227.0,521.6592,521.7282,520.6437,520.7916,21227.0
2023-08-11 15:40:00,528.17,528.53,527.94,528.06,36775.0,520.7226,521.0775,520.4958,520.6141,36775.0
2023-08-11 15:50:00,528.0,528.54,527.48,528.54,141061.0,520.555,521.0874,520.0423,521.0874,141061.0
2023-08-14 09:30:00,531.28,535.0,529.25,529.57,169647.0,524.8889,528.5641,522.8833,523.1994,169647.0
2023-08-14 09:40:00,529.57,533.83,529.53,531.89,58139.0,523.1994,527.4082,523.1599,525.4915,58139.0
2023-08-14 09:50:00,532.14,534.69,531.97,534.17,35674.0,525.7385,528.2579,525.5706,527.7441,35674.0
2023-08-14 10:00:00,533.94,537.47,533.07,536.42,117203.0,527.5169,531.0044,526.6573,529.967,117203.0
2023-08-14 10:10:00,536.64,539.89,536.17,539.58,101267.0,530.1844,533.3953,529.7201,533.089,101267.0
2023-08-14 10:20:00,539.44,541.81,539.32,541.08,128287.0,532.9507,535.2922,532.8322,534.571,128287.0
2023-08-14 10:30:00,541.01,541.02,538.46,540.0,82475.0,534.5018,534.5117,531.9825,533.504,82475.0
2023-08-14 10:40:00,540.25,540.25,539.09,540.0,43977.0,533.751,533.751,532.6049,533.504,43977.0
2023-08-14 10:50:00,539.94,541.98,539.94,541.56,80914.0,533.4447,535.4602,533.4447,535.0452,80914.0
2023-08-14 11:00:00,541.45,542.3,540.92,541.98,46575.0,534.9365,535.7763,534.4129,535.4602,46575.0
2023-08-14 11:10:00,541.93,542.3,540.22,540.92,50061.0,535.4108,535.7763,533.7213,534.4129,50061.0
2023-08-14 11:20:00,540.92,541.15,540.0,540.37,33507.0,534.4129,534.6401,533.504,533.8695,33507.0
2023-08-14 11:30:00,540.46,540.57,539.09,539.6,29599.0,533.9584,534.0671,532.6049,533.1088,29599.0
2023-08-14 11:40:00,539.49,539.49,538.49,538.8,28488.0,533.0001,533.0001,532.0121,532.3184,28488.0
2023-08-14 11:50:00,538.74,539.53,537.86,539.07,42125.0,532.2591,533.0396,531.3897,532.5852,42125.0
2023-08-14 12:00:00,539.13,539.99,538.61,538.87,25138.0,532.6444,533.4941,532.1307,532.3876,25138.0
2023-08-14 12:10:00,538.88,539.3,538.42,539.0,19416.0,532.3974,532.8124,531.943,532.516,19416.0
2023-08-14 12:20:00,539.01,539.04,537.91,538.85,44812.0,532.5259,532.5555,531.4391,532.3678,44812.0
2023-08-14 12:30:00,538.75,539.29,538.04,538.71,36555.0,532.269,532.8025,531.5676,532.2295,36555.0
2023-08-14 12:40:00,538.69,539.71,538.07,539.62,23367.0,532.2097,533.2175,531.5972,533.1285,23367.0
2023-08-14 12:50:00,539.55,539.84,538.74,538.77,22450.0,533.0594,533.3459,532.2591,532.2888,22450.0
2023-08-14 13:00:00,538.78,539.49,538.52,539.35,29256.0,532.2987,533.0001,532.0418,532.8618,29256.0
2023-08-14 13:10:00,539.19,539.39,538.71,538.86,16620.0,532.7037,532.9013,532.2295,532.3777,16620.0
2023-08-14 13:20:00,538.95,539.39,538.65,538.75,20256.0,532.4666,532.9013,532.1702,532.269,20256.0
2023-08-14 13:30:00,538.86,539.11,537.52,538.01,34687.0,532.3777,532.6247,531.0538,531.5379,34687.0
2023-08-14 13:40:00,537.98,538.21,537.67,537.71,38814.0,531.5083,531.7355,531.202,531.2415,38814.0
2023-08-14 13:50:00,537.71,538.1,537.51,538.06,51777.0,531.2415,531.6268,531.0439,531.5873,51777.0
2023-08-14 14:00:00,538.0,538.61,537.83,538.5,31502.0,531.528,532.1307,531.3601,532.022,31502.0
2023-08-14 14:10:00,538.44,538.6,537.9,538.0,23072.0,531.9627,532.1208,531.4292,531.528,23072.0
2023-08-14 14:20:00,538.04,538.19,537.63,537.93,12089.0,531.5676,531.7158,531.1625,531.4589,12089.0
2023-08-14 14:30:00,537.92,538.17,537.71,537.85,14587.0,531.449,531.696,531.2415,531.3798,14587.0
2023-08-14 14:40:00,537.82,538.06,537.66,537.93,38881.0,531.3502,531.5873,531.1921,531.4589,38881.0
2023-08-14 14:50:00,538.01,538.03,537.66,537.74,12862.0,531.5379,531.5577,531.1921,531.2712,12862.0
2023-08-14 15:00:00,537.93,537.99,536.83,536.84,29340.0,531.4589,531.5182,530.3721,530.382,29340.0
2023-08-14 15:10:00,536.84,537.13,536.24,536.61,25523.0,530.382,530.6685,529.7892,530.1548,25523.0
2023-08-14 15:20:00,536.54,536.7,535.51,535.86,36659.0,530.0856,530.2437,529.068,529.4138,36659.0
2023-08-14 15:30:00,535.92,536.4,535.46,535.93,34121.0,529.4731,529.9473,529.0186,529.4829,34121.0
2023-08-14 15:40:00,535.92,537.46,535.92,537.09,48522.0,529.4731,530.9945,529.4731,530.629,48522.0
2023-08-14 15:50:00,537.08,538.17,536.47,537.96,196883.0,530.6191,531.696,530.0164,531.4885,196883.0
2023-08-15 09:30:00,537.73,539.0,535.35,535.4,92811.0,531.2613,532.516,528.9099,528.9593,92811.0
2023-08-15 09:40:00,535.17,537.56,533.78,536.68,58310.0,528.7321,531.0933,527.3588,530.2239,58310.0
2023-08-15 09:50:00,536.74,538.48,535.12,538.06,25549.0,530.2832,532.0023,528.6827,531.5873,25549.0
2023-08-15 10:00:00,538.19,539.7,536.57,538.52,54427.0,531.7158,533.2076,530.1152,532.0418,54427.0
2023-08-15 10:10:00,538.35,538.66,536.07,538.22,20515.0,531.8738,532.1801,529.6213,531.7454,20515.0
2023-08-15 10:20:00,538.24,538.92,536.92,537.68,14530.0,531.7651,532.437,530.461,531.2119,14530.0
2023-08-15 10:30:00,537.86,539.09,537.57,538.98,24857.0,531.3897,532.6049,531.1032,532.4962,24857.0
2023-08-15 10:40:00,539.14,539.25,537.78,538.5,15010.0,532.6543,532.763,531.3107,532.022,15010.0
2023-08-15 10:50:00,538.25,538.35,537.64,538.26,21032.0,531.775,531.8738,531.1724,531.7849,21032.0
2023-08-15 11:00:00,538.24,538.39,537.66,538.0,17681.0,531.7651,531.9133,531.1921,531.528,17681.0
2023-08-15 11:10:00,537.95,539.9,537.37,539.69,26736.0,531.4786,533.4052,530.9056,533.1977,26736.0
2023-08-15 11:20:00,539.64,542.17,539.19,541.97,51830.0,533.1483,535.6479,532.7037,535.4503,51830.0
2023-08-15 11:30:00,542.0,543.78,541.63,542.13,46882.0,535.4799,537.2385,535.1144,535.6084,46882.0
2023-08-15 11:40:00,542.1,543.62,541.54,543.55,37385.0,535.5787,537.0804,535.0255,537.0113,37385.0
2023-08-15 11:50:00,543.37,545.3,543.22,543.62,75160.0,536.8334,538.7402,536.6852,537.0804,75160.0
2023-08-15 12:00:00,543.72,544.89,543.1,544.31,34676.0,537.1792,538.3352,536.5667,537.7621,34676.0
2023-08-15 12:10:00,544.2,544.24,543.12,543.33,16928.0,537.6535,537.693,536.5864,536.7939,16928.0
2023-08-15 12:20:00,543.57,544.98,543.53,544.88,19478.0,537.031,538.4241,536.9915,538.3253,19478.0
2023-08-15 12:30:00,544.72,545.92,544.15,544.88,37088.0,538.1672,539.3528,537.6041,538.3253,37088.0
2023-08-15 12:40:00,544.86,544.92,543.38,543.79,39563.0,538.3055,538.3648,536.8433,537.2484,39563.0
2023-08-15 12:50:00,543.63,544.39,542.76,544.07,28109.0,537.0903,537.8412,536.2308,537.525,28109.0
2023-08-15 13:00:00,544.07,544.7,543.7,544.66,16483.0,537.525,538.1474,537.1595,538.1079,16483.0
2023-08-15 13:10:00,544.71,544.88,544.17,544.58,23781.0,538.1573,538.3253,537.6238,538.0289,23781.0
2023-08-15 13:20:00,544.7,546.5,544.55,546.5,38524.0,538.1474,539.9258,537.9992,539.9258,38524.0
2023-08-15 13:30:00,546.39,547.1,545.86,545.92,43808.0,539.8171,540.5186,539.2935,539.3528,43808.0
2023-08-15 13:40:00,546.12,546.52,545.62,546.37,20291.0,539.5504,539.9455,539.0564,539.7973,20291.0
2023-08-15 13:50:00,546.34,546.58,546.07,546.12,23442.0,539.7677,540.0048,539.501,539.5504,23442.0
2023-08-15 14:00:00,546.05,546.67,545.81,546.52,25645.0,539.4812,540.0937,539.2441,539.9455,25645.0
2023-08-15 14:10:00,546.62,547.03,546.08,546.12,16337.0,540.0443,540.4494,539.5108,539.5504,16337.0
2023-08-15 14:20:00,546.09,546.15,545.1,545.16,19110.0,539.5207,539.58,538.5426,538.6019,19110.0
2023-08-15 14:30:00,545.22,546.24,545.13,546.2,15639.0,538.6612,539.6689,538.5723,539.6294,15639.0
2023-08-15 14:40:00,545.9,546.27,545.74,546.09,33628.0,539.333,539.6986,539.1749,539.5207,33628.0
2023-08-15 14:50:00,546.09,546.36,545.27,545.31,20723.0,539.5207,539.7875,538.7106,538.7501,20723.0
2023-08-15 15:00:00,545.38,545.91,544.95,545.69,35345.0,538.8193,539.3429,538.3944,539.1255,35345.0
2023-08-15 15:10:00,545.64,545.72,544.97,545.14,40691.0,539.0761,539.1552,538.4142,538.5821,40691.0
2023-08-15 15:20:00,545.18,545.18,544.13,544.5,34528.0,538.6217,538.6217,537.5843,537.9498,34528.0
2023-08-15 15:30:00,544.34,545.27,544.07,544.76,53512.0,537.7918,538.7106,537.525,538.2067,53512.0
2023-08-15 15:40:00,544.74,545.79,544.51,545.46,47308.0,538.187,539.2243,537.9597,538.8983,47308.0
2023-08-15 15:50:00,545.48,547.29,545.3,546.61,183632.0,538.9181,540.7063,538.7402,540.0345,183632.0
2023-08-16 09:30:00,547.4,552.87,543.0,543.74,203939.0,540.815,546.2192,536.4679,537.199,203939.0
2023-08-16 09:40:00,544.26,546.04,543.25,544.09,65897.0,537.7127,539.4713,536.7149,537.5448,65897.0
2023-08-16 09:50:00,544.15,544.81,542.5,543.51,70147.0,537.6041,538.2561,535.9739,536.9718,70147.0
2023-08-16 10:00:00,543.51,547.67,542.82,547.44,102643.0,536.9718,541.0817,536.2901,540.8545,102643.0
2023-08-16 10:10:00,547.44,550.14,547.0,549.36,76922.0,540.8545,543.522,540.4198,542.7514,76922.0
2023-08-16 10:20:00,549.35,551.42,549.16,550.35,71711.0,542.7415,544.7866,542.5538,543.7295,71711.0
2023-08-16 10:30:00,550.1,550.25,546.49,547.03,48673.0,543.4825,543.6307,539.9159,540.4494,48673.0
2023-08-16 10:40:00,547.27,547.96,546.76,547.55,33794.0,540.6865,541.3682,540.1827,540.9632,33794.0
2023-08-16 10:50:00,547.56,549.57,547.01,548.76,47813.0,540.973,542.9589,540.4296,542.1586,47813.0
2023-08-16 11:00:00,548.8,550.0,548.5,549.02,39178.0,542.1981,543.3837,541.9017,542.4155,39178.0
2023-08-16 11:10:00,548.88,549.2,548.51,548.86,14916.0,542.2772,542.5933,541.9116,542.2574,14916.0
2023-08-16 11:20:00,548.86,549.0,547.57,548.14,27038.0,542.2574,542.3957,540.9829,541.5461,27038.0
2023-08-16 11:30:00,548.38,549.22,548.07,548.68,15870.0,541.7832,542.6131,541.4769,542.0796,15870.0
2023-08-16 11:40:00,548.37,550.11,548.37,550.1,48554.0,541.7733,543.4924,541.7733,543.4825,48554.0
2023-08-16 11:50:00,550.11,550.49,549.57,550.06,39378.0,543.4924,543.8678,542.9589,543.443,39378.0
2023-08-16 12:00:00,549.93,550.21,549.09,549.26,23946.0,543.3145,543.5912,542.4846,542.6526,23946.0
2023-08-16 12:10:00,549.48,549.93,549.13,549.88,36039.0,542.8699,543.3145,542.5241,543.2651,36039.0
2023-08-16 12:20:00,549.76,549.81,548.94,549.25,16589.0,543.1466,543.196,542.3364,542.6427,16589.0
2023-08-16 12:30:00,549.19,549.95,548.92,549.27,16672.0,542.5834,543.3343,542.3167,542.6625,16672.0
2023-08-16 12:40:00,549.38,549.86,549.19,549.56,7602.0,542.7711,543.2454,542.5834,542.949,7602.0
2023-08-16 12:50:00,549.36,549.58,548.72,548.77,15507.0,542.7514,542.9687,542.1191,542.1685,15507.0
2023-08-16 13:00:00,548.66,549.09,546.91,546.92,22539.0,542.0598,542.4846,540.3309,540.3407,22539.0
2023-08-16 13:10:00,547.05,547.33,546.6,546.85,10511.0,540.4692,540.7458,540.0246,540.2716,10511.0
2023-08-16 13:20:00,547.04,547.08,546.44,546.68,39327.0,540.4593,540.4988,539.8665,540.1036,39327.0
2023-08-16 13:30:00,546.65,547.71,546.25,547.55,12788.0,540.074,541.1212,539.6788,540.9632,12788.0
2023-08-16 13:40:00,547.63,547.72,546.99,547.3,11881.0,541.0422,541.1311,540.4099,540.7162,11881.0
2023-08-16 13:50:00,547.43,547.86,547.01,547.61,18794.0,540.8446,541.2694,540.4296,541.0224,18794.0
2023-08-16 14:00:00,547.6,547.61,546.2,546.79,37928.0,541.0126,541.0224,539.6294,540.2123,37928.0
2023-08-16 14:10:00,546.8,547.26,546.22,546.81,12277.0,540.2222,540.6766,539.6492,540.2321,12277.0
2023-08-16 14:20:00,546.99,547.73,546.71,546.94,18045.0,540.4099,541.141,540.1333,540.3605,18045.0
2023-08-16 14:30:00,547.0,547.27,546.64,546.82,13543.0,540.4198,540.6865,540.0641,540.2419,13543.0
2023-08-16 14:40:00,546.85,547.49,546.19,547.19,12744.0,540.2716,540.9039,539.6195,540.6075,12744.0
2023-08-16 14:50:00,547.24,547.8,546.82,547.35,9797.0,540.6569,541.2101,540.2419,540.7656,9797.0
2023-08-16 15:00:00,547.27,548.26,546.86,547.46,32975.0,540.6865,541.6646,540.2815,540.8742,32975.0
2023-08-16 15:10:00,547.44,547.52,546.35,547.04,18176.0,540.8545,540.9335,539.7776,540.4593,18176.0
2023-08-16 15:20:00,547.04,547.26,546.19,546.65,27168.0,540.4593,540.6766,539.6195,540.074,27168.0
2023-08-16 15:30:00,546.65,546.75,545.12,545.4,35406.0,540.074,540.1728,538.5624,538.839,35406.0
2023-08-16 15:40:00,545.38,545.91,545.01,545.37,32306.0,538.8193,539.3429,538.4537,538.8094,32306.0
2023-08-16 15:50:00,545.31,546.61,545.15,546.05,61861.0,538.7501,540.0345,538.592,539.4812,61861.0
2023-08-17 09:30:00,543.21,546.85,542.03,545.0,85116.0,536.6754,540.2716,535.5096,538.4438,85116.0
2023-08-17 09:40:00,544.52,547.09,543.34,546.76,28240.0,537.9696,540.5087,536.8038,540.1827,28240.0
2023-08-17 09:50:00,547.0,548.81,546.04,548.16,46067.0,540.4198,542.208,539.4713,541.5658,46067.0
2023-08-17 10:00:00,548.07,548.3,546.37,546.7,24979.0,541.4769,541.7041,539.7973,540.1234,24979.0
2023-08-17 10:10:00,546.42,546.52,545.32,545.7,37577.0,539.8467,539.9455,538.76,539.1354,37577.0
2023-08-17 10:20:00,545.51,546.1,543.57,544.44,32708.0,538.9477,539.5306,537.031,537.8906,32708.0
2023-08-17 10:30:00,544.41,544.86,543.67,544.08,16304.0,537.8609,538.3055,537.1298,537.5349,16304.0
2023-08-17 10:40:00,544.29,545.63,544.03,545.2,24417.0,537.7424,539.0662,537.4855,538.6414,24417.0
2023-08-17 10:50:00,545.26,545.57,544.26,544.7,30808.0,538.7007,539.007,537.7127,538.1474,30808.0
2023-08-17 11:00:00,544.69,544.83,543.76,544.31,25315.0,538.1376,538.2759,537.2187,537.7621,25315.0
2023-08-17 11:10:00,544.43,545.21,544.04,544.1,21158.0,537.8807,538.6513,537.4954,537.5547,21158.0
2023-08-17 11:20:00,544.25,544.56,543.25,544.4,25712.0,537.7029,538.0091,536.7149,537.851,25712.0
2023-08-17 11:30:00,544.6,545.03,544.29,544.92,10199.0,538.0486,538.4735,537.7424,538.3648,10199.0
2023-08-17 11:40:00,544.81,545.2,544.55,545.0,17981.0,538.2561,538.6414,537.9992,538.4438,17981.0
2023-08-17 11:50:00,545.2,545.45,544.83,545.44,17498.0,538.6414,538.8884,538.2759,538.8785,17498.0
2023-08-17 12:00:00,545.25,545.25,544.45,544.64,14153.0,538.6908,538.6908,537.9004,538.0882,14153.0
2023-08-17 12:10:00,544.52,544.92,543.39,543.67,21703.0,537.9696,538.3648,536.8532,537.1298,21703.0
2023-08-17 12:20:00,543.64,545.18,543.3,544.92,23100.0,537.1002,538.6217,536.7643,538.3648,23100.0
2023-08-17 12:30:00,544.67,545.32,544.57,544.63,13558.0,538.1178,538.76,538.019,538.0783,13558.0
2023-08-17 12:40:00,544.52,545.2,544.52,544.74,11596.0,537.9696,538.6414,537.9696,538.187,11596.0
2023-08-17 12:50:00,544.65,545.31,544.54,545.25,15419.0,538.098,538.7501,537.9894,538.6908,15419.0
2023-08-17 13:00:00,545.12,545.15,544.27,544.6,10536.0,538.5624,538.592,537.7226,538.0486,10536.0
2023-08-17 13:10:00,544.45,544.55,543.79,544.11,12968.0,537.9004,537.9992,537.2484,537.5645,12968.0
2023-08-17 13:20:00,543.91,544.17,542.79,543.2,17283.0,537.3669,537.6238,536.2604,536.6655,17283.0
2023-08-17 13:30:00,543.1,543.39,542.45,542.46,36174.0,536.5667,536.8532,535.9245,535.9344,36174.0
2023-08-17 13:40:00,542.39,542.39,541.04,541.99,57509.0,535.8652,535.8652,534.5315,535.47,57509.0
2023-08-17 13:50:00,542.06,542.09,541.41,542.09,34626.0,535.5392,535.5688,534.897,535.5688,34626.0
2023-08-17 14:00:00,542.13,542.33,540.86,541.27,53155.0,535.6084,535.8059,534.3536,534.7587,53155.0
2023-08-17 14:10:00,541.3,541.52,540.33,541.52,31494.0,534.7883,535.0057,533.83,535.0057,31494.0
2023-08-17 14:20:00,541.56,543.45,541.12,543.45,38550.0,535.0452,536.9125,534.6105,536.9125,38550.0
2023-08-17 14:30:00,543.53,543.83,542.92,543.6,24336.0,536.9915,537.2879,536.3888,537.0607,24336.0
2023-08-17 14:40:00,543.61,543.62,542.22,542.58,14177.0,537.0705,537.0804,535.6973,536.0529,14177.0
2023-08-17 14:50:00,542.59,543.48,542.28,542.51,27576.0,536.0628,536.9421,535.7565,535.9838,27576.0
2023-08-17 15:00:00,542.49,542.67,541.33,541.8,36640.0,535.964,536.1419,534.818,535.2823,36640.0
2023-08-17 15:10:00,541.93,542.23,540.03,540.62,59775.0,535.4108,535.7072,533.5336,534.1165,59775.0
2023-08-17 15:20:00,540.62,541.71,539.32,539.82,79959.0,534.1165,535.1934,532.8322,533.3261,79959.0
2023-08-17 15:30:00,539.96,540.44,537.8,538.09,83864.0,533.4645,533.9387,531.3304,531.617,83864.0
2023-08-17 15:40:00,538.22,538.54,537.68,537.85,42500.0,531.7454,532.0615,531.2119,531.3798,42500.0
2023-08-17 15:50:00,537.92,538.72,537.39,537.58,128913.0,531.449,532.2394,530.9254,531.1131,128913.0
2023-08-18 09:30:00,535.03,540.99,533.9,540.01,191037.0,528.5938,534.4821,527.4774,533.5139,191037.0
2023-08-18 09:40:00,540.2,542.31,539.68,539.9,65109.0,533.7016,535.7862,533.1878,533.4052,65109.0
2023-08-18 09:50:00,540.23,540.59,539.15,540.1,26868.0,533.7312,534.0869,532.6642,533.6028,26868.0
2023-08-18 10:00:00,540.1,541.92,539.27,541.92,53344.0,533.6028,535.4009,532.7828,535.4009,53344.0
2023-08-18 10:10:00,541.94,543.03,540.61,542.38,70237.0,535.4206,536.4975,534.1066,535.8553,70237.0
2023-08-18 10:20:00,542.36,543.04,541.52,542.66,33590.0,535.8356,536.5074,535.0057,536.132,33590.0
2023-08-18 10:30:00,542.66,543.19,541.7,542.16,43021.0,536.132,536.6556,535.1835,535.638,43021.0
2023-08-18 10:40:00,542.18,542.63,540.56,542.44,31050.0,535.6578,536.1023,534.0572,535.9146,31050.0
2023-08-18 10:50:00,542.42,543.23,541.75,542.72,16772.0,535.8949,536.6951,535.2329,536.1913,16772.0
2023-08-18 11:00:00,543.06,543.57,542.5,543.24,17772.0,536.5272,537.031,535.9739,536.705,17772.0
2023-08-18 11:10:00,543.24,544.58,543.24,544.23,29437.0,536.705,538.0289,536.705,537.6831,29437.0
2023-08-18 11:20:00,544.39,544.95,543.79,544.45,45663.0,537.8412,538.3944,537.2484,537.9004,45663.0
2023-08-18 11:30:00,544.29,544.75,543.62,544.36,30857.0,537.7424,538.1968,537.0804,537.8115,30857.0
2023-08-18 11:40:00,544.31,544.62,542.99,544.51,42618.0,537.7621,538.0684,536.458,537.9597,42618.0
2023-08-18 11:50:00,544.49,545.6,544.08,544.19,40854.0,537.94,539.0366,537.5349,537.6436,40854.0
2023-08-18 12:00:00,544.22,544.62,543.16,544.5,18709.0,537.6732,538.0684,536.626,537.9498,18709.0
2023-08-18 12:10:00,544.44,544.52,543.8,544.17,15170.0,537.8906,537.9696,537.2583,537.6238,15170.0
2023-08-18 12:20:00,544.13,544.56,543.8,544.33,12491.0,537.5843,538.0091,537.2583,537.7819,12491.0
2023-08-18 12:30:00,544.16,544.71,543.88,544.15,14192.0,537.6139,538.1573,537.3373,537.6041,14192.0
2023-08-18 12:40:00,544.13,544.32,543.5,543.94,14857.0,537.5843,537.772,536.9619,537.3966,14857.0
2023-08-18 12:50:00,543.95,543.95,542.54,542.63,14141.0,537.4065,537.4065,536.0134,536.1023,14141.0
2023-08-18 13:00:00,542.59,542.64,541.6,541.61,25653.0,536.0628,536.1122,535.0847,535.0946,25653.0
2023-08-18 13:10:00,541.59,543.39,540.81,542.34,39065.0,535.0748,536.8532,534.3042,535.8158,39065.0
2023-08-18 13:20:00,542.26,542.8,541.88,542.35,14410.0,535.7368,536.2703,535.3614,535.8257,14410.0
2023-08-18 13:30:00,542.37,542.5,541.46,542.49,17551.0,535.8455,535.9739,534.9464,535.964,17551.0
2023-08-18 13:40:00,542.37,544.0,542.26,543.95,17082.0,535.8455,537.4559,535.7368,537.4065,17082.0
2023-08-18 13:50:00,543.93,544.6,543.92,544.3,17200.0,537.3867,538.0486,537.3768,537.7522,17200.0
2023-08-18 14:00:00,544.32,545.0,544.21,544.84,18912.0,537.772,538.4438,537.6633,538.2858,18912.0
2023-08-18 14:10:00,544.7,544.88,543.99,544.11,21690.0,538.1474,538.3253,537.446,537.5645,21690.0
2023-08-18 14:20:00,544.14,544.72,544.06,544.72,12870.0,537.5942,538.1672,537.5151,538.1672,12870.0
2023-08-18 14:30:00,544.82,545.69,544.73,545.38,18484.0,538.266,539.1255,538.1771,538.8193,18484.0
2023-08-18 14:40:00,545.42,546.29,544.97,545.34,24804.0,538.8588,539.7183,538.4142,538.7797,24804.0
2023-08-18 14:50:00,545.5,545.82,544.63,544.75,28690.0,538.9378,539.254,538.0783,538.1968,28690.0
2023-08-18 15:00:00,544.62,545.78,544.03,545.3,33357.0,538.0684,539.2144,537.4855,538.7402,33357.0
2023-08-18 15:10:00,545.47,546.14,545.16,545.58,27566.0,538.9082,539.5701,538.6019,539.0169,27566.0
2023-08-18 15:20:00,545.59,545.84,544.85,545.38,46393.0,539.0267,539.2737,538.2956,538.8193,46393.0
2023-08-18 15:30:00,545.37,545.87,545.03,545.51,37253.0,538.8094,539.3034,538.4735,538.9477,37253.0
2023-08-18 15:40:00,545.63,547.77,545.62,547.06,58610.0,539.0662,541.1805,539.0564,540.479,58610.0
2023-08-18 15:50:00,547.3,547.3,545.86,546.79,199157.0,540.7162,540.7162,539.2935,540.2123,199157.0
2023-08-21 09:30:00,546.99,549.9,545.75,549.6,84176.0,540.4099,543.2849,539.1848,542.9885,84176.0
2023-08-21 09:40:00,549.58,552.75,549.3,550.72,78458.0,542.9687,546.1006,542.6921,544.095,78458.0
2023-08-21 09:50:00,550.97,552.62,550.45,552.18,41271.0,544.342,545.9722,543.8283,545.5375,41271.0
2023-08-21 10:00:00,552.26,553.5,551.26,551.36,30560.0,545.6165,546.8416,544.6285,544.7273,30560.0
2023-08-21 10:10:00,551.4,551.46,549.63,550.34,39975.0,544.7668,544.8261,543.0181,543.7196,39975.0
2023-08-21 10:20:00,550.15,550.29,549.1,550.01,13603.0,543.5319,543.6702,542.4945,543.3936,13603.0
2023-08-21 10:30:00,550.07,550.45,547.01,547.34,32966.0,543.4528,543.8283,540.4296,540.7557,32966.0
2023-08-21 10:40:00,547.19,548.55,547.19,547.96,22318.0,540.6075,541.9511,540.6075,541.3682,22318.0
2023-08-21 10:50:00,547.94,548.21,547.12,547.92,25597.0,541.3485,541.6152,540.5383,541.3287,25597.0
2023-08-21 11:00:00,547.93,549.26,547.71,548.72,12289.0,541.3386,542.6526,541.1212,542.1191,12289.0
2023-08-21 11:10:00,548.6,548.65,546.94,547.01,14738.0,542.0005,542.0499,540.3605,540.4296,14738.0
2023-08-21 11:20:00,547.01,547.97,546.9,547.38,22281.0,540.4296,541.3781,540.321,540.7952,22281.0
2023-08-21 11:30:00,547.45,548.3,546.88,547.19,19112.0,540.8644,541.7041,540.3012,540.6075,19112.0
2023-08-21 11:40:00,547.29,547.36,546.56,547.02,15567.0,540.7063,540.7754,539.9851,540.4395,15567.0
2023-08-21 11:50:00,546.95,547.79,546.85,547.72,27717.0,540.3704,541.2003,540.2716,541.1311,27717.0
2023-08-21 12:00:00,547.69,548.62,547.69,547.89,25678.0,541.1015,542.0203,541.1015,541.2991,25678.0
2023-08-21 12:10:00,548.0,548.5,547.68,548.12,19481.0,541.4077,541.9017,541.0916,541.5263,19481.0
2023-08-21 12:20:00,548.33,548.9,548.1,548.73,14072.0,541.7338,542.2969,541.5065,542.129,14072.0
2023-08-21 12:30:00,548.73,549.05,548.56,548.59,9480.0,542.129,542.4451,541.961,541.9906,9480.0
2023-08-21 12:40:00,548.58,548.67,547.38,547.38,26194.0,541.9808,542.0697,540.7952,540.7952,26194.0
2023-08-21 12:50:00,547.52,547.73,546.89,547.7,17156.0,540.9335,541.141,540.3111,541.1113,17156.0
2023-08-21 13:00:00,547.6,547.63,546.81,547.12,13126.0,541.0126,541.0422,540.2321,540.5383,13126.0
2023-08-21 13:10:00,547.26,547.79,546.89,547.45,14347.0,540.6766,541.2003,540.3111,540.8644,14347.0
2023-08-21 13:20:00,547.5,548.26,547.43,548.26,10835.0,540.9138,541.6646,540.8446,541.6646,10835.0
2023-08-21 13:30:00,548.19,549.47,548.12,549.31,9610.0,541.5955,542.8601,541.5263,542.702,9610.0
2023-08-21 13:40:00,549.22,549.41,548.54,549.22,9584.0,542.6131,542.8008,541.9412,542.6131,9584.0
2023-08-21 13:50:00,549.21,549.58,548.9,549.1,15841.0,542.6032,542.9687,542.2969,542.4945,15841.0
2023-08-21 14:00:00,549.18,549.47,548.73,549.25,13387.0,542.5735,542.8601,542.129,542.6427,13387.0
2023-08-21 14:10:00,549.5,550.24,548.76,548.76,19364.0,542.8897,543.6208,542.1586,542.1586,19364.0
2023-08-21 14:20:00,548.8,549.25,548.39,548.54,7089.0,542.1981,542.6427,541.793,541.9412,7089.0
2023-08-21 14:30:00,548.5,549.01,548.47,548.56,8443.0,541.9017,542.4056,541.8721,541.961,8443.0
2023-08-21 14:40:00,548.56,549.13,548.41,548.93,8676.0,541.961,542.5241,541.8128,542.3266,8676.0
2023-08-21 14:50:00,548.95,549.34,548.61,548.61,9083.0,542.3463,542.7316,542.0104,542.0104,9083.0
2023-08-21 15:00:00,548.63,548.89,548.22,548.61,5771.0,542.0302,542.287,541.6251,542.0104,5771.0
2023-08-21 15:10:00,548.59,548.59,548.12,548.25,6123.0,541.9906,541.9906,541.5263,541.6547,6123.0
2023-08-21 15:20:00,548.22,548.65,548.0,548.57,8098.0,541.6251,542.0499,541.4077,541.9709,8098.0
2023-08-21 15:30:00,548.71,549.29,548.15,548.73,16621.0,542.1092,542.6822,541.5559,542.129,16621.0
2023-08-21 15:40:00,548.62,549.84,548.55,549.67,25149.0,542.0203,543.2256,541.9511,543.0576,25149.0
2023-08-21 15:50:00,549.62,550.25,549.25,549.9,86268.0,543.0083,543.6307,542.6427,543.2849,86268.0
2023-08-22 09:30:00,549.53,549.98,547.28,548.06,67949.0,542.9193,543.3639,540.6964,541.467,67949.0
2023-08-22 09:40:00,548.28,550.09,548.23,550.08,20110.0,541.6844,543.4726,541.635,543.4627,20110.0
2023-08-22 09:50:00,550.45,552.29,549.63,549.81,52548.0,543.8283,545.6461,543.0181,543.196,52548.0
2023-08-22 10:00:00,549.84,552.31,549.63,551.22,49030.0,543.2256,545.6659,543.0181,544.589,49030.0
2023-08-22 10:10:00,551.59,552.87,550.98,551.33,30756.0,544.9546,546.2192,544.3519,544.6977,30756.0
2023-08-22 10:20:00,551.41,552.97,551.39,551.52,32618.0,544.7767,546.318,544.757,544.8854,32618.0
2023-08-22 10:30:00,551.52,551.89,550.92,551.76,23066.0,544.8854,545.2509,544.2926,545.1225,23066.0
2023-08-22 10:40:00,551.76,552.92,551.76,552.12,22747.0,545.1225,546.2686,545.1225,545.4782,22747.0
2023-08-22 10:50:00,552.13,553.48,551.56,551.84,42178.0,545.4881,546.8218,544.9249,545.2015,42178.0
2023-08-22 11:00:00,551.85,552.06,551.02,551.53,18461.0,545.2114,545.4189,544.3914,544.8953,18461.0
2023-08-22 11:10:00,551.5,552.19,551.04,551.67,11849.0,544.8656,545.5473,544.4112,545.0336,11849.0
2023-08-22 11:20:00,551.7,553.35,551.61,553.05,30404.0,545.0632,546.6934,544.9743,546.397,30404.0
2023-08-22 11:30:00,552.94,553.11,551.82,551.86,26422.0,546.2883,546.4563,545.1818,545.2213,26422.0
2023-08-22 11:40:00,551.86,552.05,551.24,551.61,11969.0,545.2213,545.409,544.6088,544.9743,11969.0
2023-08-22 11:50:00,551.73,552.04,551.01,551.68,12880.0,545.0929,545.3991,544.3815,545.0435,12880.0
2023-08-22 12:00:00,551.65,551.66,550.47,550.88,18781.0,545.0138,545.0237,543.848,544.2531,18781.0
2023-08-22 12:10:00,551.03,551.27,550.14,550.34,13920.0,544.4013,544.6384,543.522,543.7196,13920.0
2023-08-22 12:20:00,550.26,551.52,550.0,551.25,20700.0,543.6406,544.8854,543.3837,544.6186,20700.0
2023-08-22 12:30:00,551.23,551.7,550.62,551.59,5640.0,544.5989,545.0632,543.9962,544.9546,5640.0
2023-08-22 12:40:00,551.63,552.34,551.56,552.34,9685.0,544.9941,545.6955,544.9249,545.6955,9685.0
2023-08-22 12:50:00,552.36,552.89,552.36,552.66,7363.0,545.7153,546.2389,545.7153,546.0117,7363.0
2023-08-22 13:00:00,552.48,552.89,552.02,552.71,9326.0,545.8338,546.2389,545.3794,546.0611,9326.0
2023-08-22 13:10:00,552.89,553.11,551.6,552.23,19184.0,546.2389,546.4563,544.9644,545.5869,19184.0
2023-08-22 13:20:00,551.91,552.22,551.9,552.22,6249.0,545.2707,545.577,545.2608,545.577,6249.0
2023-08-22 13:30:00,552.25,552.26,551.4,551.84,15251.0,545.6066,545.6165,544.7668,545.2015,15251.0
2023-08-22 13:40:00,551.73,552.48,551.59,551.96,7982.0,545.0929,545.8338,544.9546,545.3201,7982.0
2023-08-22 13:50:00,552.19,552.85,552.0,552.85,7603.0,545.5473,546.1994,545.3596,546.1994,7603.0
2023-08-22 14:00:00,552.85,553.01,552.52,553.0,6010.0,546.1994,546.3575,545.8734,546.3476,6010.0
2023-08-22 14:10:00,552.98,553.34,552.25,553.26,11452.0,546.3278,546.6835,545.6066,546.6045,11452.0
2023-08-22 14:20:00,553.23,553.73,552.97,553.23,17795.0,546.5748,547.0688,546.318,546.5748,17795.0
2023-08-22 14:30:00,553.41,554.59,553.32,553.91,20450.0,546.7527,547.9185,546.6637,547.2466,20450.0
2023-08-22 14:40:00,553.94,554.15,553.44,554.03,14299.0,547.2763,547.4838,546.7823,547.3652,14299.0
2023-08-22 14:50:00,553.92,554.56,553.91,554.48,22441.0,547.2565,547.8888,547.2466,547.8098,22441.0
2023-08-22 15:00:00,554.5,555.36,554.5,555.36,25005.0,547.8295,548.6792,547.8295,548.6792,25005.0
2023-08-22 15:10:00,555.33,556.1,554.89,554.89,27744.0,548.6496,549.4103,548.2149,548.2149,27744.0
2023-08-22 15:20:00,554.8,554.82,554.17,554.55,14887.0,548.1259,548.1457,547.5035,547.8789,14887.0
2023-08-22 15:30:00,554.45,554.61,553.38,553.48,31859.0,547.7801,547.9382,546.723,546.8218,31859.0
2023-08-22 15:40:00,553.48,554.03,553.14,553.97,26820.0,546.8218,547.3652,546.4859,547.3059,26820.0
2023-08-22 15:50:00,553.94,554.75,553.53,553.83,93296.0,547.2763,548.0765,546.8712,547.1676,93296.0
2023-08-23 09:30:00,556.72,557.4,550.12,550.36,132232.0,550.0228,550.6947,543.5022,543.7393,132232.0
2023-08-23 09:40:00,550.11,552.3,549.61,551.5,51767.0,543.4924,545.656,542.9984,544.8656,51767.0
2023-08-23 09:50:00,551.69,551.84,549.47,551.49,50660.0,545.0533,545.2015,542.8601,544.8558,50660.0
2023-08-23 10:00:00,551.43,551.68,549.6,551.08,29929.0,544.7965,545.0435,542.9885,544.4507,29929.0
2023-08-23 10:10:00,551.32,551.91,549.83,550.88,24076.0,544.6878,545.2707,543.2157,544.2531,24076.0
2023-08-23 10:20:00,550.89,551.33,549.15,550.12,50841.0,544.263,544.6977,542.5439,543.5022,50841.0
2023-08-23 10:30:00,550.22,550.59,549.19,549.58,34226.0,543.601,543.9666,542.5834,542.9687,34226.0
2023-08-23 10:40:00,549.75,550.69,549.32,550.38,32514.0,543.1367,544.0654,542.7119,543.7591,32514.0
2023-08-23 10:50:00,550.48,550.99,550.0,550.58,18314.0,543.8579,544.3618,543.3837,543.9567,18314.0
2023-08-23 11:00:00,550.58,550.74,549.69,550.38,20834.0,543.9567,544.1148,543.0774,543.7591,20834.0
2023-08-23 11:10:00,550.44,550.75,550.09,550.12,14903.0,543.8184,544.1247,543.4726,543.5022,14903.0
2023-08-23 11:20:00,550.26,551.22,550.2,550.84,17747.0,543.6406,544.589,543.5813,544.2136,17747.0
2023-08-23 11:30:00,550.98,551.03,549.05,549.36,19831.0,544.3519,544.4013,542.4451,542.7514,19831.0
2023-08-23 11:40:00,549.43,549.48,548.21,549.26,23812.0,542.8205,542.8699,541.6152,542.6526,23812.0
2023-08-23 11:50:00,549.25,550.27,549.23,549.39,13817.0,542.6427,543.6504,542.6229,542.781,13817.0
2023-08-23 12:00:00,549.35,549.43,548.34,548.34,15224.0,542.7415,542.8205,541.7436,541.7436,15224.0
2023-08-23 12:10:00,548.37,549.91,548.37,549.88,15663.0,541.7733,543.2948,541.7733,543.2651,15663.0
2023-08-23 12:20:00,549.59,550.63,549.48,550.2,13779.0,542.9786,544.0061,542.8699,543.5813,13779.0
2023-08-23 12:30:00,550.42,550.86,550.18,550.59,17476.0,543.7986,544.2333,543.5615,543.9666,17476.0
2023-08-23 12:40:00,550.6,551.16,550.3,550.94,13729.0,543.9765,544.5297,543.6801,544.3124,13729.0
2023-08-23 12:50:00,550.86,552.23,550.79,550.8,21401.0,544.2333,545.5869,544.1642,544.1741,21401.0
2023-08-23 13:00:00,550.88,551.28,550.71,550.73,7947.0,544.2531,544.6483,544.0851,544.1049,7947.0
2023-08-23 13:10:00,550.72,551.31,550.58,550.92,13641.0,544.095,544.6779,543.9567,544.2926,13641.0
2023-08-23 13:20:00,550.64,550.84,550.07,550.18,10733.0,544.016,544.2136,543.4528,543.5615,10733.0
2023-08-23 13:30:00,550.36,551.11,550.14,550.93,12899.0,543.7393,544.4803,543.522,544.3025,12899.0
2023-08-23 13:40:00,550.93,551.46,550.7,551.13,11748.0,544.3025,544.8261,544.0753,544.5001,11748.0
2023-08-23 13:50:00,551.12,551.79,550.96,551.76,23653.0,544.4902,545.1521,544.3321,545.1225,23653.0
2023-08-23 14:00:00,551.58,552.27,550.88,552.13,17540.0,544.9447,545.6264,544.2531,545.4881,17540.0
2023-08-23 14:10:00,552.12,552.91,551.94,552.06,14267.0,545.4782,546.2587,545.3003,545.4189,14267.0
2023-08-23 14:20:00,551.96,552.13,551.11,551.27,8339.0,545.3201,545.4881,544.4803,544.6384,8339.0
2023-08-23 14:30:00,551.34,551.38,550.76,551.14,14724.0,544.7076,544.7471,544.1345,544.51,14724.0
2023-08-23 14:40:00,551.21,551.89,551.21,551.59,9602.0,544.5791,545.2509,544.5791,544.9546,9602.0
2023-08-23 14:50:00,551.51,551.78,551.18,551.44,15984.0,544.8755,545.1423,544.5495,544.8064,15984.0
2023-08-23 15:00:00,551.33,552.17,550.86,551.97,16858.0,544.6977,545.5276,544.2333,545.33,16858.0
2023-08-23 15:10:00,552.0,552.69,551.99,552.18,17708.0,545.3596,546.0413,545.3497,545.5375,17708.0
2023-08-23 15:20:00,552.27,552.36,551.78,552.11,19000.0,545.6264,545.7153,545.1423,545.4683,19000.0
2023-08-23 15:30:00,552.12,552.93,552.03,552.53,13967.0,545.4782,546.2784,545.3893,545.8832,13967.0
2023-08-23 15:40:00,552.52,553.15,552.51,552.96,27095.0,545.8734,546.4958,545.8635,546.3081,27095.0
2023-08-23 15:50:00,552.98,553.7,552.61,553.4,113070.0,546.3278,547.0392,545.9623,546.7428,113070.0
2023-08-24 09:30:00,552.7,556.58,552.7,554.61,90778.0,546.0512,549.8845,546.0512,547.9382,90778.0
2023-08-24 09:40:00,554.59,556.98,553.17,553.84,41326.0,547.9185,550.2797,546.5155,547.1775,41326.0
2023-08-24 09:50:00,554.37,554.37,552.42,553.62,24687.0,547.7011,547.7011,545.7746,546.9601,24687.0
2023-08-24 10:00:00,553.5,554.39,552.86,553.4,22030.0,546.8416,547.7209,546.2093,546.7428,22030.0
2023-08-24 10:10:00,553.72,554.22,553.18,553.51,17890.0,547.0589,547.5529,546.5254,546.8515,17890.0
2023-08-24 10:20:00,553.32,553.91,552.13,552.28,21117.0,546.6637,547.2466,545.4881,545.6363,21117.0
2023-08-24 10:30:00,552.32,552.32,550.6,551.14,28038.0,545.6758,545.6758,543.9765,544.51,28038.0
2023-08-24 10:40:00,550.99,551.0,549.01,550.15,49674.0,544.3618,544.3717,542.4056,543.5319,49674.0
2023-08-24 10:50:00,550.22,551.59,549.64,551.05,17399.0,543.601,544.9546,543.028,544.421,17399.0
2023-08-24 11:00:00,551.01,551.81,550.49,550.49,11418.0,544.3815,545.1719,543.8678,543.8678,11418.0
2023-08-24 11:10:00,550.77,551.35,549.8,549.85,26013.0,544.1444,544.7174,543.1861,543.2355,26013.0
2023-08-24 11:20:00,550.0,550.91,549.62,550.47,17575.0,543.3837,544.2827,543.0083,543.848,17575.0
2023-08-24 11:30:00,550.8,550.9,550.11,550.5,11872.0,544.1741,544.2729,543.4924,543.8777,11872.0
2023-08-24 11:40:00,550.31,551.17,550.04,550.83,20181.0,543.69,544.5396,543.4232,544.2037,20181.0
2023-08-24 11:50:00,550.72,550.75,549.86,550.39,8215.0,544.095,544.1247,543.2454,543.769,8215.0
2023-08-24 12:00:00,550.39,550.99,550.31,550.87,6804.0,543.769,544.3618,543.69,544.2432,6804.0
2023-08-24 12:10:00,550.86,551.06,550.01,550.01,7255.0,544.2333,544.4309,543.3936,543.3936,7255.0
2023-08-24 12:20:00,550.04,550.62,549.82,550.15,9529.0,543.4232,543.9962,543.2058,543.5319,9529.0
2023-08-24 12:30:00,550.15,550.47,549.81,550.19,6327.0,543.5319,543.848,543.196,543.5714,6327.0
2023-08-24 12:40:00,550.07,550.6,549.97,550.56,6871.0,543.4528,543.9765,543.354,543.9369,6871.0
2023-08-24 12:50:00,550.38,550.52,549.79,549.79,10643.0,543.7591,543.8974,543.1762,543.1762,10643.0
2023-08-24 13:00:00,549.84,550.0,548.14,548.63,48803.0,543.2256,543.3837,541.5461,542.0302,48803.0
2023-08-24 13:10:00,548.52,548.68,548.13,548.65,16280.0,541.9215,542.0796,541.5362,542.0499,16280.0
2023-08-24 13:20:00,548.65,548.95,548.28,548.54,14680.0,542.0499,542.3463,541.6844,541.9412,14680.0
2023-08-24 13:30:00,548.58,549.3,548.52,549.12,13434.0,541.9808,542.6921,541.9215,542.5143,13434.0
2023-08-24 13:40:00,548.76,549.21,548.76,549.2,5112.0,542.1586,542.6032,542.1586,542.5933,5112.0
2023-08-24 13:50:00,549.02,549.26,548.44,548.83,11470.0,542.4155,542.6526,541.8424,542.2278,11470.0
2023-08-24 14:00:00,548.85,549.06,548.4,548.65,10118.0,542.2475,542.455,541.8029,542.0499,10118.0
2023-08-24 14:10:00,548.72,549.07,548.33,548.64,16422.0,542.1191,542.4649,541.7338,542.04,16422.0
2023-08-24 14:20:00,548.59,548.95,548.54,548.7,9399.0,541.9906,542.3463,541.9412,542.0993,9399.0
2023-08-24 14:30:00,548.7,548.97,548.21,548.34,10008.0,542.0993,542.3661,541.6152,541.7436,10008.0
2023-08-24 14:40:00,548.3,548.71,548.02,548.37,11500.0,541.7041,542.1092,541.4275,541.7733,11500.0
2023-08-24 14:50:00,548.25,548.54,547.79,548.35,16881.0,541.6547,541.9412,541.2003,541.7535,16881.0
2023-08-24 15:00:00,548.3,548.58,547.83,547.85,28983.0,541.7041,541.9808,541.2398,541.2595,28983.0
2023-08-24 15:10:00,547.75,548.99,547.35,548.92,21354.0,541.1607,542.3858,540.7656,542.3167,21354.0
2023-08-24 15:20:00,549.0,549.27,548.08,548.57,10686.0,542.3957,542.6625,541.4868,541.9709,10686.0
2023-08-24 15:30:00,548.56,548.65,547.71,547.95,18408.0,541.961,542.0499,541.1212,541.3583,18408.0
2023-08-24 15:40:00,547.9,549.08,547.64,547.79,31124.0,541.3089,542.4747,541.0521,541.2003,31124.0
2023-08-24 15:50:00,547.87,548.78,547.3,547.62,83441.0,541.2793,542.1784,540.7162,541.0323,83441.0
2023-08-25 09:30:00,549.63,550.88,547.83,548.71,46511.0,543.0181,544.2531,541.2398,542.1092,46511.0
2023-08-25 09:40:00,548.74,550.0,548.65,549.01,15627.0,542.1388,543.3837,542.0499,542.4056,15627.0
2023-08-25 09:50:00,549.0,549.76,548.43,549.22,20430.0,542.3957,543.1466,541.8326,542.6131,20430.0
2023-08-25 10:00:00,549.29,550.87,548.98,550.33,18361.0,542.6822,544.2432,542.376,543.7097,18361.0
2023-08-25 10:10:00,550.17,552.16,549.6,551.07,23244.0,543.5516,545.5177,542.9885,544.4408,23244.0
2023-08-25 10:20:00,550.98,551.71,550.35,550.36,19913.0,544.3519,545.0731,543.7295,543.7393,19913.0
2023-08-25 10:30:00,550.26,550.34,549.08,549.21,17005.0,543.6406,543.7196,542.4747,542.6032,17005.0
2023-08-25 10:40:00,549.2,549.65,547.11,547.19,26291.0,542.5933,543.0379,540.5284,540.6075,26291.0
2023-08-25 10:50:00,547.36,549.19,547.08,548.91,18272.0,540.7754,542.5834,540.4988,542.3068,18272.0
2023-08-25 11:00:00,549.3,550.76,548.12,550.51,18713.0,542.6921,544.1345,541.5263,543.8875,18713.0
2023-08-25 11:10:00,550.34,551.2,549.55,550.21,14689.0,543.7196,544.5692,542.9391,543.5912,14689.0
2023-08-25 11:20:00,549.92,550.7,549.32,550.7,13038.0,543.3046,544.0753,542.7119,544.0753,13038.0
2023-08-25 11:30:00,550.67,553.16,550.47,552.44,34535.0,544.0456,546.5057,543.848,545.7943,34535.0
2023-08-25 11:40:00,552.67,553.93,552.03,552.99,44025.0,546.0216,547.2664,545.3893,546.3377,44025.0
2023-08-25 11:50:00,553.0,553.97,552.75,553.57,22172.0,546.3476,547.3059,546.1006,546.9107,22172.0
2023-08-25 12:00:00,553.39,554.92,553.39,553.7,24247.0,546.7329,548.2445,546.7329,547.0392,24247.0
2023-08-25 12:10:00,553.68,554.06,553.19,554.06,15837.0,547.0194,547.3948,546.5353,547.3948,15837.0
2023-08-25 12:20:00,554.07,554.63,553.94,554.47,17544.0,547.4047,547.958,547.2763,547.7999,17544.0
2023-08-25 12:30:00,554.52,554.6,553.84,554.0,9407.0,547.8493,547.9283,547.1775,547.3356,9407.0
2023-08-25 12:40:00,553.85,554.06,553.26,553.37,8480.0,547.1874,547.3948,546.6045,546.7131,8480.0
2023-08-25 12:50:00,553.34,554.0,553.21,553.9,6867.0,546.6835,547.3356,546.5551,547.2368,6867.0
2023-08-25 13:00:00,553.8,554.21,553.6,554.0,10168.0,547.138,547.543,546.9404,547.3356,10168.0
2023-08-25 13:10:00,553.9,554.14,553.58,553.83,7337.0,547.2368,547.4739,546.9206,547.1676,7337.0
2023-08-25 13:20:00,554.0,554.19,553.33,554.12,14514.0,547.3356,547.5233,546.6736,547.4541,14514.0
2023-08-25 13:30:00,554.15,554.15,553.45,553.87,9088.0,547.4838,547.4838,546.7922,547.2071,9088.0
2023-08-25 13:40:00,553.82,554.31,553.66,554.19,18511.0,547.1577,547.6418,546.9997,547.5233,18511.0
2023-08-25 13:50:00,554.03,554.66,553.93,553.98,21619.0,547.3652,547.9876,547.2664,547.3158,21619.0
2023-08-25 14:00:00,554.24,554.92,554.24,554.74,12500.0,547.5727,548.2445,547.5727,548.0667,12500.0
2023-08-25 14:10:00,554.73,555.7,554.26,555.53,20539.0,548.0568,549.0151,547.5924,548.8472,20539.0
2023-08-25 14:20:00,555.64,556.1,554.8,555.0,29337.0,548.9558,549.4103,548.1259,548.3235,29337.0
2023-08-25 14:30:00,555.06,555.39,554.72,554.72,24279.0,548.3828,548.7088,548.0469,548.0469,24279.0
2023-08-25 14:40:00,554.75,555.15,553.92,553.99,12163.0,548.0765,548.4717,547.2565,547.3257,12163.0
2023-08-25 14:50:00,553.92,554.23,553.81,553.81,18286.0,547.2565,547.5628,547.1478,547.1478,18286.0
2023-08-25 15:00:00,554.06,554.24,553.2,553.53,25151.0,547.3948,547.5727,546.5452,546.8712,25151.0
2023-08-25 15:10:00,553.4,553.72,552.7,553.33,15497.0,546.7428,547.0589,546.0512,546.6736,15497.0
2023-08-25 15:20:00,553.37,553.59,553.11,553.2,29397.0,546.7131,546.9305,546.4563,546.5452,29397.0
2023-08-25 15:30:00,553.22,553.64,553.2,553.46,17304.0,546.5649,546.9799,546.5452,546.8021,17304.0
2023-08-25 15:40:00,553.47,553.47,553.01,553.17,24548.0,546.8119,546.8119,546.3575,546.5155,24548.0
2023-08-25 15:50:00,553.13,553.6,552.02,553.4,72345.0,546.476,546.9404,545.3794,546.7428,72345.0
2023-08-28 09:30:00,550.13,556.23,550.12,552.84,67417.0,543.5121,549.5387,543.5022,546.1895,67417.0
2023-08-28 09:40:00,552.83,554.39,552.4,553.38,28305.0,546.1796,547.7209,545.7548,546.723,28305.0
2023-08-28 09:50:00,553.01,553.26,552.18,552.69,27311.0,546.3575,546.6045,545.5375,546.0413,27311.0
2023-08-28 10:00:00,552.71,553.55,551.77,553.21,24939.0,546.0611,546.891,545.1324,546.5551,24939.0
2023-08-28 10:10:00,553.18,553.57,552.41,553.47,10558.0,546.5254,546.9107,545.7647,546.8119,10558.0
2023-08-28 10:20:00,553.44,554.47,553.22,553.28,13832.0,546.7823,547.7999,546.5649,546.6242,13832.0
2023-08-28 10:30:00,553.4,553.78,552.51,552.68,12186.0,546.7428,547.1182,545.8635,546.0314,12186.0
2023-08-28 10:40:00,552.49,553.12,551.61,553.12,18161.0,545.8437,546.4661,544.9743,546.4661,18161.0
2023-08-28 10:50:00,553.04,553.93,552.47,553.61,10724.0,546.3871,547.2664,545.824,546.9503,10724.0
2023-08-28 11:00:00,553.69,553.69,551.82,552.2,8302.0,547.0293,547.0293,545.1818,545.5572,8302.0
2023-08-28 11:10:00,552.12,553.25,552.04,553.0,7756.0,545.4782,546.5946,545.3991,546.3476,7756.0
2023-08-28 11:20:00,553.06,553.7,552.66,553.03,8450.0,546.4069,547.0392,546.0117,546.3772,8450.0
2023-08-28 11:30:00,553.11,554.16,553.1,553.95,6706.0,546.4563,547.4936,546.4464,547.2862,6706.0
2023-08-28 11:40:00,554.06,554.06,553.54,553.58,8302.0,547.3948,547.3948,546.8811,546.9206,8302.0
2023-08-28 11:50:00,553.5,554.07,553.45,553.66,10236.0,546.8416,547.4047,546.7922,546.9997,10236.0
2023-08-28 12:00:00,553.63,553.73,552.88,553.31,7471.0,546.97,547.0688,546.229,546.6539,7471.0
2023-08-28 12:10:00,553.46,553.6,553.13,553.51,6066.0,546.8021,546.9404,546.476,546.8515,6066.0
2023-08-28 12:20:00,553.35,553.49,553.01,553.48,7899.0,546.6934,546.8317,546.3575,546.8218,7899.0
2023-08-28 12:30:00,553.55,553.79,553.25,553.55,5864.0,546.891,547.1281,546.5946,546.891,5864.0
2023-08-28 12:40:00,553.67,553.97,553.34,553.55,7047.0,547.0095,547.3059,546.6835,546.891,7047.0
2023-08-28 12:50:00,553.27,554.07,553.15,554.07,7016.0,546.6143,547.4047,546.4958,547.4047,7016.0
2023-08-28 13:00:00,554.16,554.47,553.75,554.17,11616.0,547.4936,547.7999,547.0886,547.5035,11616.0
2023-08-28 13:10:00,554.24,554.27,553.42,553.61,11022.0,547.5727,547.6023,546.7625,546.9503,11022.0
2023-08-28 13:20:00,553.79,553.87,553.4,553.58,5337.0,547.1281,547.2071,546.7428,546.9206,5337.0
2023-08-28 13:30:00,553.52,553.98,553.32,553.98,5765.0,546.8613,547.3158,546.6637,547.3158,5765.0
2023-08-28 13:40:00,553.92,554.3,553.72,553.72,12189.0,547.2565,547.632,547.0589,547.0589,12189.0
2023-08-28 13:50:00,553.65,553.74,553.0,553.4,5789.0,546.9898,547.0787,546.3476,546.7428,5789.0
2023-08-28 14:00:00,553.47,553.73,553.06,553.73,6207.0,546.8119,547.0688,546.4069,547.0688,6207.0
2023-08-28 14:10:00,553.89,553.9,552.97,553.01,20018.0,547.2269,547.2368,546.318,546.3575,20018.0
2023-08-28 14:20:00,553.06,553.13,552.06,552.43,9831.0,546.4069,546.476,545.4189,545.7844,9831.0
2023-08-28 14:30:00,552.47,552.84,552.47,552.52,3278.0,545.824,546.1895,545.824,545.8734,3278.0
2023-08-28 14:40:00,552.61,552.97,552.57,552.65,7376.0,545.9623,546.318,545.9228,546.0018,7376.0
2023-08-28 14:50:00,552.63,552.88,552.35,552.63,11595.0,545.982,546.229,545.7054,545.982,11595.0
2023-08-28 15:00:00,552.69,553.06,552.34,552.78,5649.0,546.0413,546.4069,545.6955,546.1302,5649.0
2023-08-28 15:10:00,552.86,552.86,552.14,552.31,6622.0,546.2093,546.2093,545.4979,545.6659,6622.0
2023-08-28 15:20:00,552.3,552.5,551.96,552.26,8903.0,545.656,545.8536,545.3201,545.6165,8903.0
2023-08-28 15:30:00,552.26,552.3,551.77,551.77,19057.0,545.6165,545.656,545.1324,545.1324,19057.0
2023-08-28 15:40:00,551.69,553.51,551.61,553.32,30109.0,545.0533,546.8515,544.9743,546.6637,30109.0
2023-08-28 15:50:00,553.25,554.07,553.15,553.71,105568.0,546.5946,547.4047,546.4958,547.049,105568.0
2023-08-29 09:30:00,553.45,556.25,553.0,555.5,90854.0,546.7922,549.5585,546.3476,548.8175,90854.0
2023-08-29 09:40:00,555.55,556.35,553.44,553.45,21409.0,548.8669,549.6573,546.7823,546.7922,21409.0
2023-08-29 09:50:00,553.47,554.61,553.03,553.37,18658.0,546.8119,547.9382,546.3772,546.7131,18658.0
2023-08-29 10:00:00,553.37,554.46,552.98,553.01,34851.0,546.7131,547.79,546.3278,546.3575,34851.0
2023-08-29 10:10:00,553.15,553.65,552.66,552.84,36287.0,546.4958,546.9898,546.0117,546.1895,36287.0
2023-08-29 10:20:00,552.88,553.67,551.56,552.15,14918.0,546.229,547.0095,544.9249,545.5078,14918.0
2023-08-29 10:30:00,552.15,552.8,551.14,551.78,28712.0,545.5078,546.15,544.51,545.1423,28712.0
2023-08-29 10:40:00,551.62,552.18,550.2,550.55,50225.0,544.9842,545.5375,543.5813,543.9271,50225.0
2023-08-29 10:50:00,550.74,551.63,549.86,550.43,26163.0,544.1148,544.9941,543.2454,543.8085,26163.0
2023-08-29 11:00:00,550.61,550.93,550.13,550.66,8601.0,543.9863,544.3025,543.5121,544.0357,8601.0
2023-08-29 11:10:00,550.67,551.36,550.36,551.21,18805.0,544.0456,544.7273,543.7393,544.5791,18805.0
2023-08-29 11:20:00,551.2,552.02,550.98,551.84,7434.0,544.5692,545.3794,544.3519,545.2015,7434.0
2023-08-29 11:30:00,551.94,552.69,551.65,551.74,15582.0,545.3003,546.0413,545.0138,545.1027,15582.0
2023-08-29 11:40:00,551.64,551.65,550.86,551.49,12607.0,545.004,545.0138,544.2333,544.8558,12607.0
2023-08-29 11:50:00,551.49,551.63,551.0,551.5,15126.0,544.8558,544.9941,544.3717,544.8656,15126.0
2023-08-29 12:00:00,551.14,552.85,551.14,552.4,5576.0,544.51,546.1994,544.51,545.7548,5576.0
2023-08-29 12:10:00,552.46,553.22,552.21,553.22,8251.0,545.8141,546.5649,545.5671,546.5649,8251.0
2023-08-29 12:20:00,553.04,553.73,552.69,553.65,16089.0,546.3871,547.0688,546.0413,546.9898,16089.0
2023-08-29 12:30:00,553.46,553.61,552.45,552.45,7131.0,546.8021,546.9503,545.8042,545.8042,7131.0
2023-08-29 12:40:00,552.42,552.76,551.91,552.22,6111.0,545.7746,546.1105,545.2707,545.577,6111.0
2023-08-29 12:50:00,552.39,553.15,552.28,552.63,7810.0,545.7449,546.4958,545.6363,545.982,7810.0
2023-08-29 13:00:00,552.79,553.13,552.61,553.04,5703.0,546.1401,546.476,545.9623,546.3871,5703.0
2023-08-29 13:10:00,552.95,553.17,552.31,552.95,10642.0,546.2982,546.5155,545.6659,546.2982,10642.0
2023-08-29 13:20:00,553.11,553.46,552.93,553.02,9951.0,546.4563,546.8021,546.2784,546.3674,9951.0
2023-08-29 13:30:00,553.04,553.58,552.81,553.31,10208.0,546.3871,546.9206,546.1599,546.6539,10208.0
2023-08-29 13:40:00,553.42,553.97,553.42,553.57,9886.0,546.7625,547.3059,546.7625,546.9107,9886.0
2023-08-29 13:50:00,553.55,553.8,552.71,553.09,9094.0,546.891,547.138,546.0611,546.4365,9094.0
2023-08-29 14:00:00,553.11,553.27,552.69,552.96,10494.0,546.4563,546.6143,546.0413,546.3081,10494.0
2023-08-29 14:10:00,552.88,553.44,552.76,552.88,6379.0,546.229,546.7823,546.1105,546.229,6379.0
2023-08-29 14:20:00,552.92,553.58,552.59,553.15,15756.0,546.2686,546.9206,545.9425,546.4958,15756.0
2023-08-29 14:30:00,553.15,553.73,553.15,553.3,4181.0,546.4958,547.0688,546.4958,546.644,4181.0
2023-08-29 14:40:00,553.17,553.97,553.16,553.79,11284.0,546.5155,547.3059,546.5057,547.1281,11284.0
2023-08-29 14:50:00,553.76,554.23,553.11,553.22,14582.0,547.0984,547.5628,546.4563,546.5649,14582.0
2023-08-29 15:00:00,553.2,553.87,553.06,553.52,9521.0,546.5452,547.2071,546.4069,546.8613,9521.0
2023-08-29 15:10:00,553.53,553.62,553.16,553.49,9463.0,546.8712,546.9601,546.5057,546.8317,9463.0
2023-08-29 15:20:00,553.53,554.29,553.45,554.07,23249.0,546.8712,547.6221,546.7922,547.4047,23249.0
2023-08-29 15:30:00,554.03,554.14,553.15,553.15,14587.0,547.3652,547.4739,546.4958,546.4958,14587.0
2023-08-29 15:40:00,553.19,553.5,552.73,553.26,40938.0,546.5353,546.8416,546.0808,546.6045,40938.0
2023-08-29 15:50:00,553.14,554.1,552.84,553.98,119321.0,546.4859,547.4344,546.1895,547.3158,119321.0
2023-08-30 09:30:00,555.01,557.75,554.22,555.93,106430.0,548.3334,551.0404,547.5529,549.2423,106430.0
2023-08-30 09:40:00,555.93,556.43,554.92,555.02,45692.0,549.2423,549.7363,548.2445,548.3433,45692.0
2023-08-30 09:50:00,555.34,555.59,553.26,553.66,28605.0,548.6594,548.9064,546.6045,546.9997,28605.0
2023-08-30 10:00:00,553.56,554.01,553.0,553.38,38879.0,546.9009,547.3454,546.3476,546.723,38879.0
2023-08-30 10:10:00,553.2,553.76,552.17,552.66,39753.0,546.5452,547.0984,545.5276,546.0117,39753.0
2023-08-30 10:20:00,552.48,552.97,551.25,551.6,20698.0,545.8338,546.318,544.6186,544.9644,20698.0
2023-08-30 10:30:00,551.48,551.65,550.59,551.24,17526.0,544.8459,545.0138,543.9666,544.6088,17526.0
2023-08-30 10:40:00,551.1,551.82,550.85,551.39,14814.0,544.4704,545.1818,544.2235,544.757,14814.0
2023-08-30 10:50:00,551.18,551.45,550.33,551.01,15136.0,544.5495,544.8162,543.7097,544.3815,15136.0
2023-08-30 11:00:00,551.0,551.1,550.17,550.47,18404.0,544.3717,544.4704,543.5516,543.848,18404.0
2023-08-30 11:10:00,550.42,550.51,549.66,549.99,27214.0,543.7986,543.8875,543.0478,543.3738,27214.0
2023-08-30 11:20:00,549.98,550.16,548.83,550.15,31532.0,543.3639,543.5418,542.2278,543.5319,31532.0
2023-08-30 11:30:00,549.83,550.95,549.83,550.24,19372.0,543.2157,544.3223,543.2157,543.6208,19372.0
2023-08-30 11:40:00,550.24,550.61,549.04,549.31,21207.0,543.6208,543.9863,542.4352,542.702,21207.0
2023-08-30 11:50:00,549.42,549.46,548.9,549.14,11829.0,542.8107,542.8502,542.2969,542.534,11829.0
2023-08-30 12:00:00,549.08,549.57,548.85,549.28,16956.0,542.4747,542.9589,542.2475,542.6723,16956.0
2023-08-30 12:10:00,549.28,549.41,548.84,549.13,11131.0,542.6723,542.8008,542.2376,542.5241,11131.0
2023-08-30 12:20:00,549.36,549.48,549.05,549.25,15256.0,542.7514,542.8699,542.4451,542.6427,15256.0
2023-08-30 12:30:00,549.17,549.74,549.06,549.09,13668.0,542.5637,543.1268,542.455,542.4846,13668.0
2023-08-30 12:40:00,549.0,549.67,548.99,549.42,9660.0,542.3957,543.0576,542.3858,542.8107,9660.0
2023-08-30 12:50:00,549.26,549.77,548.91,549.32,12656.0,542.6526,543.1564,542.3068,542.7119,12656.0
2023-08-30 13:00:00,549.48,549.78,549.24,549.46,5949.0,542.8699,543.1663,542.6328,542.8502,5949.0
2023-08-30 13:10:00,549.57,549.62,548.8,549.03,11868.0,542.9589,543.0083,542.1981,542.4253,11868.0
2023-08-30 13:20:00,549.07,549.18,548.29,548.29,12469.0,542.4649,542.5735,541.6943,541.6943,12469.0
2023-08-30 13:30:00,548.14,548.9,548.14,548.74,9144.0,541.5461,542.2969,541.5461,542.1388,9144.0
2023-08-30 13:40:00,548.74,548.97,548.31,548.76,11415.0,542.1388,542.3661,541.714,542.1586,11415.0
2023-08-30 13:50:00,548.76,548.89,548.22,548.59,10225.0,542.1586,542.287,541.6251,541.9906,10225.0
2023-08-30 14:00:00,548.64,548.72,548.25,548.72,10157.0,542.04,542.1191,541.6547,542.1191,10157.0
2023-08-30 14:10:00,548.56,548.7,547.96,547.96,21087.0,541.961,542.0993,541.3682,541.3682,21087.0
2023-08-30 14:20:00,547.97,548.17,547.07,547.17,25604.0,541.3781,541.5757,540.4889,540.5877,25604.0
2023-08-30 14:30:00,547.14,548.0,547.04,547.79,17412.0,540.5581,541.4077,540.4593,541.2003,17412.0
2023-08-30 14:40:00,547.79,548.11,547.2,547.59,21049.0,541.2003,541.5164,540.6174,541.0027,21049.0
2023-08-30 14:50:00,547.75,547.9,547.12,547.62,14323.0,541.1607,541.3089,540.5383,541.0323,14323.0
2023-08-30 15:00:00,547.71,548.02,547.49,547.52,15181.0,541.1212,541.4275,540.9039,540.9335,15181.0
2023-08-30 15:10:00,547.54,547.87,547.11,547.83,13128.0,540.9533,541.2793,540.5284,541.2398,13128.0
2023-08-30 15:20:00,547.78,548.5,547.68,548.31,24261.0,541.1904,541.9017,541.0916,541.714,24261.0
2023-08-30 15:30:00,548.26,548.41,547.68,548.06,20883.0,541.6646,541.8128,541.0916,541.467,20883.0
2023-08-30 15:40:00,547.92,548.3,547.58,547.64,34264.0,541.3287,541.7041,540.9928,541.0521,34264.0
2023-08-30 15:50:00,547.64,548.12,547.04,548.02,121153.0,541.0521,541.5263,540.4593,541.4275,121153.0
2023-08-31 09:30:00,547.02,547.02,543.0,545.76,131484.0,540.4395,540.4395,536.4679,539.1947,131484.0
2023-08-31 09:40:00,546.02,549.19,545.76,548.65,38648.0,539.4516,542.5834,539.1947,542.0499,38648.0
2023-08-31 09:50:00,548.71,550.67,548.2,548.66,33159.0,542.1092,544.0456,541.6053,542.0598,33159.0
2023-08-31 10:00:00,549.23,550.74,548.63,550.59,18243.0,542.6229,544.1148,542.0302,543.9666,18243.0
2023-08-31 10:10:00,550.6,552.3,550.57,551.5,40558.0,543.9765,545.656,543.9468,544.8656,40558.0
2023-08-31 10:20:00,551.47,553.67,551.47,553.43,45387.0,544.836,547.0095,544.836,546.7724,45387.0
2023-08-31 10:30:00,553.46,553.5,552.55,553.38,30656.0,546.8021,546.8416,545.903,546.723,30656.0
2023-08-31 10:40:00,553.28,554.39,553.13,553.13,31427.0,546.6242,547.7209,546.476,546.476,31427.0
2023-08-31 10:50:00,553.24,554.29,552.06,552.56,38203.0,546.5847,547.6221,545.4189,545.9129,38203.0
2023-08-31 11:00:00,552.56,553.13,552.21,552.92,25759.0,545.9129,546.476,545.5671,546.2686,25759.0
2023-08-31 11:10:00,553.05,553.05,550.69,550.69,24647.0,546.397,546.397,544.0654,544.0654,24647.0
2023-08-31 11:20:00,550.73,551.83,550.11,551.6,34450.0,544.1049,545.1917,543.4924,544.9644,34450.0
2023-08-31 11:30:00,551.39,552.36,551.28,551.43,15130.0,544.757,545.7153,544.6483,544.7965,15130.0
2023-08-31 11:40:00,551.32,552.91,551.07,552.45,32912.0,544.6878,546.2587,544.4408,545.8042,32912.0
2023-08-31 11:50:00,552.47,553.59,552.27,553.31,13949.0,545.824,546.9305,545.6264,546.6539,13949.0
2023-08-31 12:00:00,553.49,553.6,552.39,552.64,19202.0,546.8317,546.9404,545.7449,545.9919,19202.0
2023-08-31 12:10:00,552.67,553.32,552.07,552.98,16883.0,546.0216,546.6637,545.4288,546.3278,16883.0
2023-08-31 12:20:00,552.93,553.84,552.58,553.57,11473.0,546.2784,547.1775,545.9326,546.9107,11473.0
2023-08-31 12:30:00,553.52,554.39,553.49,554.27,16096.0,546.8613,547.7209,546.8317,547.6023,16096.0
2023-08-31 12:40:00,554.31,554.44,553.35,553.49,9874.0,547.6418,547.7703,546.6934,546.8317,9874.0
2023-08-31 12:50:00,553.49,554.11,553.2,553.87,12916.0,546.8317,547.4442,546.5452,547.2071,12916.0
2023-08-31 13:00:00,554.0,554.61,553.61,554.59,15456.0,547.3356,547.9382,546.9503,547.9185,15456.0
2023-08-31 13:10:00,554.47,554.54,553.7,554.24,8212.0,547.7999,547.8691,547.0392,547.5727,8212.0
2023-08-31 13:20:00,554.19,554.96,553.44,554.79,13232.0,547.5233,548.284,546.7823,548.1161,13232.0
2023-08-31 13:30:00,554.94,555.0,554.55,554.67,17375.0,548.2643,548.3235,547.8789,547.9975,17375.0
2023-08-31 13:40:00,554.75,554.83,554.16,554.29,19655.0,548.0765,548.1556,547.4936,547.6221,19655.0
2023-08-31 13:50:00,554.28,554.28,553.56,553.74,10622.0,547.6122,547.6122,546.9009,547.0787,10622.0
2023-08-31 14:00:00,553.83,555.9,553.83,555.05,47955.0,547.1676,549.2127,547.1676,548.3729,47955.0
2023-08-31 14:10:00,555.06,555.81,554.59,555.51,29549.0,548.3828,549.1238,547.9185,548.8274,29549.0
2023-08-31 14:20:00,555.51,556.25,555.09,556.2,32097.0,548.8274,549.5585,548.4124,549.5091,32097.0
2023-08-31 14:30:00,556.25,556.44,555.76,555.76,27182.0,549.5585,549.7462,549.0744,549.0744,27182.0
2023-08-31 14:40:00,555.75,556.7,555.72,556.33,44062.0,549.0645,550.0031,549.0349,549.6375,44062.0
2023-08-31 14:50:00,556.33,557.05,556.18,556.85,30526.0,549.6375,550.3489,549.4893,550.1513,30526.0
2023-08-31 15:00:00,556.8,557.41,556.36,557.14,57304.0,550.1019,550.7045,549.6672,550.4378,57304.0
2023-08-31 15:10:00,557.25,557.31,556.39,556.39,38052.0,550.5465,550.6057,549.6968,549.6968,38052.0
2023-08-31 15:20:00,556.41,556.73,555.54,555.73,38407.0,549.7166,550.0327,548.857,549.0447,38407.0
2023-08-31 15:30:00,555.63,555.63,554.23,554.91,35530.0,548.946,548.946,547.5628,548.2346,35530.0
2023-08-31 15:40:00,554.97,555.21,554.45,554.78,44336.0,548.2939,548.531,547.7801,548.1062,44336.0
2023-08-31 15:50:00,554.77,555.29,554.14,554.34,144316.0,548.0963,548.61,547.4739,547.6715,144316.0
2023-09-01 09:30:00,556.32,556.86,554.01,554.01,79283.0,549.6277,550.1612,547.3454,547.3454,79283.0
2023-09-01 09:40:00,553.62,558.43,553.51,558.43,46034.0,546.9601,551.7123,546.8515,551.7123,46034.0
2023-09-01 09:50:00,558.35,558.87,557.02,557.87,19978.0,551.6332,552.147,550.3192,551.159,19978.0
2023-09-01 10:00:00,557.75,558.58,557.62,557.81,15810.0,551.0404,551.8605,550.912,551.0997,15810.0
2023-09-01 10:10:00,558.02,559.16,557.71,559.07,25808.0,551.3072,552.4335,551.0009,552.3446,25808.0
2023-09-01 10:20:00,559.02,559.21,557.71,557.71,20715.0,552.2952,552.4829,551.0009,551.0009,20715.0
2023-09-01 10:30:00,558.06,558.44,557.36,557.54,15434.0,551.3467,551.7221,550.6551,550.833,15434.0
2023-09-01 10:40:00,557.58,558.27,557.21,557.82,12163.0,550.8725,551.5542,550.5069,551.1096,12163.0
2023-09-01 10:50:00,557.81,558.21,556.43,557.27,12379.0,551.0997,551.4949,549.7363,550.5662,12379.0
2023-09-01 11:00:00,557.38,557.42,555.63,556.08,17167.0,550.6749,550.7144,548.946,549.3905,17167.0
2023-09-01 11:10:00,556.12,556.65,555.86,556.13,10489.0,549.4301,549.9537,549.1732,549.4399,10489.0
2023-09-01 11:20:00,556.14,557.23,556.11,556.6,8884.0,549.4498,550.5267,549.4202,549.9043,8884.0
2023-09-01 11:30:00,556.65,556.98,556.18,556.74,14670.0,549.9537,550.2797,549.4893,550.0426,14670.0
2023-09-01 11:40:00,556.63,557.49,556.53,557.12,7132.0,549.9339,550.7836,549.8351,550.418,7132.0
2023-09-01 11:50:00,557.2,557.61,556.19,556.42,11239.0,550.4971,550.9021,549.4992,549.7264,11239.0
2023-09-01 12:00:00,556.42,556.79,556.0,556.27,13240.0,549.7264,550.092,549.3115,549.5783,13240.0
2023-09-01 12:10:00,556.16,556.85,556.16,556.66,4436.0,549.4696,550.1513,549.4696,549.9636,4436.0
2023-09-01 12:20:00,556.78,557.49,556.78,557.33,5899.0,550.0821,550.7836,550.0821,550.6255,5899.0
2023-09-01 12:30:00,557.25,557.63,557.25,557.45,8658.0,550.5465,550.9219,550.5465,550.7441,8658.0
2023-09-01 12:40:00,557.37,557.86,557.13,557.83,6405.0,550.665,551.1491,550.4279,551.1195,6405.0
2023-09-01 12:50:00,557.95,558.08,557.28,557.33,6021.0,551.238,551.3665,550.5761,550.6255,6021.0
2023-09-01 13:00:00,557.3,557.31,556.78,557.01,4906.0,550.5959,550.6057,550.0821,550.3094,4906.0
2023-09-01 13:10:00,556.94,557.28,556.87,557.25,6040.0,550.2402,550.5761,550.171,550.5465,6040.0
2023-09-01 13:20:00,557.37,557.37,556.03,556.16,17506.0,550.665,550.665,549.3411,549.4696,17506.0
2023-09-01 13:30:00,556.26,556.42,556.02,556.26,7821.0,549.5684,549.7264,549.3313,549.5684,7821.0
2023-09-01 13:40:00,556.14,556.26,555.22,556.01,8149.0,549.4498,549.5684,548.5409,549.3214,8149.0
2023-09-01 13:50:00,556.08,556.21,555.57,555.78,12622.0,549.3905,549.519,548.8867,549.0941,12622.0
2023-09-01 14:00:00,555.84,555.87,555.2,555.53,9568.0,549.1534,549.1831,548.5211,548.8472,9568.0
2023-09-01 14:10:00,555.6,555.76,554.93,554.93,10091.0,548.9163,549.0744,548.2544,548.2544,10091.0
2023-09-01 14:20:00,554.97,555.64,554.51,555.64,18030.0,548.2939,548.9558,547.8394,548.9558,18030.0
2023-09-01 14:30:00,555.74,556.47,555.65,556.47,12111.0,549.0546,549.7758,548.9657,549.7758,12111.0
2023-09-01 14:40:00,556.47,556.6,555.53,556.05,10248.0,549.7758,549.9043,548.8472,549.3609,10248.0
2023-09-01 14:50:00,555.95,556.57,555.83,556.28,10342.0,549.2621,549.8746,549.1435,549.5881,10342.0
2023-09-01 15:00:00,555.81,556.08,555.41,555.95,5409.0,549.1238,549.3905,548.7286,549.2621,5409.0
2023-09-01 15:10:00,555.97,556.34,555.97,556.16,8775.0,549.2819,549.6474,549.2819,549.4696,8775.0
2023-09-01 15:20:00,556.17,556.7,556.08,556.33,9197.0,549.4795,550.0031,549.3905,549.6375,9197.0
2023-09-01 15:30:00,556.33,556.35,555.58,555.91,19423.0,549.6375,549.6573,548.8966,549.2226,19423.0
2023-09-01 15:40:00,555.94,556.37,555.9,556.34,16673.0,549.2522,549.6771,549.2127,549.6474,16673.0
2023-09-01 15:50:00,556.14,557.58,555.92,556.9,79055.0,549.4498,550.8725,549.2325,550.2007,79055.0
2023-09-05 09:30:00,559.23,561.07,557.3,557.7,125234.0,552.5026,554.3205,550.5959,550.9911,125234.0
2023-09-05 09:40:00,557.7,560.86,557.66,560.83,50364.0,550.9911,554.113,550.9515,554.0834,50364.0
2023-09-05 09:50:00,560.88,561.93,559.08,559.68,36324.0,554.1328,555.1702,552.3545,552.9472,36324.0
2023-09-05 10:00:00,559.75,560.86,559.52,560.59,45482.0,553.0164,554.113,552.7892,553.8463,45482.0
2023-09-05 10:10:00,560.67,561.26,559.76,560.3,34888.0,553.9253,554.5082,553.0263,553.5598,34888.0
2023-09-05 10:20:00,560.3,561.33,559.95,561.16,26902.0,553.5598,554.5774,553.214,554.4094,26902.0
2023-09-05 10:30:00,561.19,561.19,559.16,559.72,26606.0,554.4391,554.4391,552.4335,552.9868,26606.0
2023-09-05 10:40:00,559.7,561.32,559.7,560.17,23104.0,552.967,554.5675,552.967,553.4313,23104.0
2023-09-05 10:50:00,560.0,561.15,559.96,560.58,21571.0,553.2634,554.3995,553.2239,553.8364,21571.0
2023-09-05 11:00:00,560.8,561.9,560.6,560.99,30163.0,554.0538,555.1405,553.8562,554.2415,30163.0
2023-09-05 11:10:00,560.8,560.95,560.26,560.59,10092.0,554.0538,554.202,553.5203,553.8463,10092.0
2023-09-05 11:20:00,560.73,561.49,560.48,560.5,23097.0,553.9846,554.7355,553.7376,553.7574,23097.0
2023-09-05 11:30:00,560.7,560.96,559.9,559.95,20599.0,553.955,554.2118,553.1646,553.214,20599.0
2023-09-05 11:40:00,560.09,560.11,558.72,559.38,15815.0,553.3523,553.3721,551.9988,552.6508,15815.0
2023-09-05 11:50:00,559.08,559.5,558.88,559.43,10443.0,552.3545,552.7694,552.1569,552.7002,10443.0
2023-09-05 12:00:00,559.42,559.42,558.0,558.09,27038.0,552.6904,552.6904,551.2874,551.3764,27038.0
2023-09-05 12:10:00,558.18,558.43,557.23,557.69,25020.0,551.4653,551.7123,550.5267,550.9812,25020.0
2023-09-05 12:20:00,557.66,557.75,556.76,556.88,19627.0,550.9515,551.0404,550.0624,550.1809,19627.0
2023-09-05 12:30:00,556.79,558.09,556.71,558.01,17221.0,550.092,551.3764,550.013,551.2973,17221.0
2023-09-05 12:40:00,558.01,558.11,557.51,557.52,13747.0,551.2973,551.3961,550.8033,550.8132,13747.0
2023-09-05 12:50:00,557.52,558.52,557.09,558.52,15569.0,550.8132,551.8012,550.3884,551.8012,15569.0
2023-09-05 13:00:00,558.7,558.7,557.19,557.33,13638.0,551.979,551.979,550.4872,550.6255,13638.0
2023-09-05 13:10:00,557.48,557.72,557.13,557.44,10973.0,550.7737,551.0108,550.4279,550.7342,10973.0
2023-09-05 13:20:00,557.45,557.54,557.28,557.51,5770.0,550.7441,550.833,550.5761,550.8033,5770.0
2023-09-05 13:30:00,557.51,557.92,557.24,557.83,10190.0,550.8033,551.2084,550.5366,551.1195,10190.0
2023-09-05 13:40:00,557.76,558.82,557.72,558.79,17233.0,551.0503,552.0976,551.0108,552.0679,17233.0
2023-09-05 13:50:00,558.83,558.94,557.72,558.2,14305.0,552.1075,552.2161,551.0108,551.485,14305.0
2023-09-05 14:00:00,558.2,558.2,557.63,558.1,8807.0,551.485,551.485,550.9219,551.3862,8807.0
2023-09-05 14:10:00,558.09,558.66,557.86,558.49,13786.0,551.3764,551.9395,551.1491,551.7715,13786.0
2023-09-05 14:20:00,558.58,558.92,558.28,558.74,16062.0,551.8605,552.1964,551.5641,552.0185,16062.0
2023-09-05 14:30:00,558.74,559.3,558.63,559.05,18379.0,552.0185,552.5718,551.9099,552.3248,18379.0
2023-09-05 14:40:00,559.09,559.14,557.99,557.99,19862.0,552.3643,552.4137,551.2776,551.2776,19862.0
2023-09-05 14:50:00,558.06,558.06,557.57,557.92,13676.0,551.3467,551.3467,550.8626,551.2084,13676.0
2023-09-05 15:00:00,557.9,558.03,557.59,557.96,10776.0,551.1886,551.3171,550.8824,551.2479,10776.0
2023-09-05 15:10:00,557.99,558.62,557.44,558.54,20459.0,551.2776,551.9,550.7342,551.8209,20459.0
2023-09-05 15:20:00,558.58,559.2,558.5,558.92,20413.0,551.8605,552.473,551.7814,552.1964,20413.0
2023-09-05 15:30:00,558.92,559.01,558.2,558.92,15531.0,552.1964,552.2853,551.485,552.1964,15531.0
2023-09-05 15:40:00,558.78,559.59,558.62,558.83,20621.0,552.0581,552.8583,551.9,552.1075,20621.0
2023-09-05 15:50:00,558.7,559.27,557.92,557.98,101152.0,551.979,552.5422,551.2084,551.2677,101152.0
2023-09-06 09:30:00,561.02,561.59,555.3,556.69,80324.0,554.2711,554.8343,548.6199,549.9932,80324.0
2023-09-06 09:40:00,556.84,557.12,554.1,554.76,42272.0,550.1414,550.418,547.4344,548.0864,42272.0
2023-09-06 09:50:00,554.64,555.5,554.11,554.84,33305.0,547.9679,548.8175,547.4442,548.1655,33305.0
2023-09-06 10:00:00,554.79,555.88,554.63,555.71,23424.0,548.1161,549.1929,547.958,549.025,23424.0
2023-09-06 10:10:00,555.88,556.22,554.44,554.62,25197.0,549.1929,549.5289,547.7703,547.9481,25197.0
2023-09-06 10:20:00,554.76,555.2,554.12,554.59,17173.0,548.0864,548.5211,547.4541,547.9185,17173.0
2023-09-06 10:30:00,554.31,555.59,553.13,553.45,25477.0,547.6418,548.9064,546.476,546.7922,25477.0
2023-09-06 10:40:00,553.45,553.57,552.91,553.29,18358.0,546.7922,546.9107,546.2587,546.6341,18358.0
2023-09-06 10:50:00,553.47,553.78,552.83,553.13,19947.0,546.8119,547.1182,546.1796,546.476,19947.0
2023-09-06 11:00:00,553.24,553.4,552.86,552.9,12712.0,546.5847,546.7428,546.2093,546.2488,12712.0
2023-09-06 11:10:00,552.7,554.23,552.7,554.23,17941.0,546.0512,547.5628,546.0512,547.5628,17941.0
2023-09-06 11:20:00,553.97,554.68,553.76,554.36,21153.0,547.3059,548.0074,547.0984,547.6912,21153.0
2023-09-06 11:30:00,554.32,555.42,554.18,554.69,22485.0,547.6517,548.7385,547.5134,548.0173,22485.0
2023-09-06 11:40:00,554.82,555.33,554.67,554.73,15654.0,548.1457,548.6496,547.9975,548.0568,15654.0
2023-09-06 11:50:00,554.75,555.83,554.68,555.56,15394.0,548.0765,549.1435,548.0074,548.8768,15394.0
2023-09-06 12:00:00,555.51,556.2,554.72,554.72,33975.0,548.8274,549.5091,548.0469,548.0469,33975.0
2023-09-06 12:10:00,555.0,556.27,554.75,555.88,43864.0,548.3235,549.5783,548.0765,549.1929,43864.0
2023-09-06 12:20:00,555.85,557.46,555.85,556.91,31367.0,549.1633,550.7539,549.1633,550.2106,31367.0
2023-09-06 12:30:00,556.97,557.3,555.66,555.91,16678.0,550.2698,550.5959,548.9756,549.2226,16678.0
2023-09-06 12:40:00,555.71,556.13,555.31,555.87,13770.0,549.025,549.4399,548.6298,549.1831,13770.0
2023-09-06 12:50:00,555.96,556.35,555.7,556.0,11682.0,549.272,549.6573,549.0151,549.3115,11682.0
2023-09-06 13:00:00,555.86,556.74,555.47,556.64,12324.0,549.1732,550.0426,548.7879,549.9438,12324.0
2023-09-06 13:10:00,556.71,557.41,556.66,557.33,12250.0,550.013,550.7045,549.9636,550.6255,12250.0
2023-09-06 13:20:00,557.38,557.93,556.99,557.64,19693.0,550.6749,551.2183,550.2896,550.9318,19693.0
2023-09-06 13:30:00,557.65,558.5,557.62,558.31,16255.0,550.9417,551.7814,550.912,551.5937,16255.0
2023-09-06 13:40:00,558.35,558.4,557.82,558.27,11914.0,551.6332,551.6826,551.1096,551.5542,11914.0
2023-09-06 13:50:00,558.41,558.54,557.98,558.45,14385.0,551.6925,551.8209,551.2677,551.732,14385.0
2023-09-06 14:00:00,558.19,558.91,557.87,558.91,10545.0,551.4752,552.1865,551.159,552.1865,10545.0
2023-09-06 14:10:00,558.83,558.93,558.42,558.55,15201.0,552.1075,552.2063,551.7024,551.8308,15201.0
2023-09-06 14:20:00,558.59,558.92,558.25,558.63,12459.0,551.8703,552.1964,551.5344,551.9099,12459.0
2023-09-06 14:30:00,558.51,559.26,558.51,558.8,19830.0,551.7913,552.5323,551.7913,552.0778,19830.0
2023-09-06 14:40:00,558.73,559.34,558.64,559.1,16048.0,552.0087,552.6113,551.9197,552.3742,16048.0
2023-09-06 14:50:00,559.28,560.0,559.09,559.54,15691.0,552.552,553.2634,552.3643,552.8089,15691.0
2023-09-06 15:00:00,559.4,559.87,559.15,559.41,16832.0,552.6706,553.1349,552.4236,552.6805,16832.0
2023-09-06 15:10:00,559.18,559.97,559.18,559.39,15623.0,552.4532,553.2337,552.4532,552.6607,15623.0
2023-09-06 15:20:00,559.35,559.96,559.2,559.89,22389.0,552.6212,553.2239,552.473,553.1547,22389.0
2023-09-06 15:30:00,559.82,561.05,559.61,560.8,34478.0,553.0855,554.3008,552.8781,554.0538,34478.0
2023-09-06 15:40:00,560.74,560.82,560.26,560.36,31161.0,553.9945,554.0735,553.5203,553.6191,31161.0
2023-09-06 15:50:00,560.47,560.63,559.17,560.21,102975.0,553.7277,553.8858,552.4434,553.4709,102975.0
2023-09-07 09:30:00,564.19,566.87,562.62,564.01,96314.0,557.403,560.0507,555.8519,557.2251,96314.0
2023-09-07 09:40:00,563.7,565.67,563.33,565.57,46942.0,556.9189,558.8652,556.5533,558.7664,46942.0
2023-09-07 09:50:00,565.67,566.4,564.29,565.66,60658.0,558.8652,559.5864,557.5018,558.8553,60658.0
2023-09-07 10:00:00,566.01,569.1,566.01,569.1,95083.0,559.2011,562.2539,559.2011,562.2539,95083.0
2023-09-07 10:10:00,568.82,569.38,567.1,567.96,53869.0,561.9773,562.5305,560.278,561.1276,53869.0
2023-09-07 10:20:00,568.08,569.34,567.51,569.28,41344.0,561.2462,562.491,560.683,562.4317,41344.0
2023-09-07 10:30:00,569.27,569.54,567.5,568.38,48729.0,562.4219,562.6886,560.6732,561.5426,48729.0
2023-09-07 10:40:00,568.62,571.09,568.37,569.8,59349.0,561.7797,564.22,561.5327,562.9455,59349.0
2023-09-07 10:50:00,570.0,570.51,569.63,570.0,44529.0,563.1431,563.647,562.7775,563.1431,44529.0
2023-09-07 11:00:00,570.17,572.64,570.17,572.48,48797.0,563.311,565.7513,563.311,565.5933,48797.0
2023-09-07 11:10:00,572.51,573.14,571.43,571.81,44016.0,565.6229,566.2453,564.5559,564.9313,44016.0
2023-09-07 11:20:00,572.07,574.09,571.93,573.8,74747.0,565.1882,567.1839,565.0499,566.8974,74747.0
2023-09-07 11:30:00,573.89,574.48,572.63,573.83,49536.0,566.9863,567.5692,565.7414,566.927,49536.0
2023-09-07 11:40:00,573.84,574.94,573.19,573.59,38807.0,566.9369,568.0237,566.2947,566.6899,38807.0
2023-09-07 11:50:00,573.59,574.52,573.16,574.36,37599.0,566.6899,567.6087,566.2651,567.4506,37599.0
2023-09-07 12:00:00,574.51,576.31,574.4,575.88,56258.0,567.5988,569.3772,567.4902,568.9524,56258.0
2023-09-07 12:10:00,575.87,575.95,573.42,573.72,44728.0,568.9425,569.0215,566.5219,566.8183,44728.0
2023-09-07 12:20:00,573.69,574.7,573.09,574.7,28032.0,566.7887,567.7865,566.1959,567.7865,28032.0
2023-09-07 12:30:00,574.55,574.72,573.56,573.68,28861.0,567.6384,567.8063,566.6603,566.7788,28861.0
2023-09-07 12:40:00,573.69,573.7,572.45,572.6,41384.0,566.7887,566.7986,565.5636,565.7118,41384.0
2023-09-07 12:50:00,572.53,573.14,572.16,572.54,32829.0,565.6427,566.2453,565.2771,565.6525,32829.0
2023-09-07 13:00:00,572.54,572.94,572.36,572.55,17708.0,565.6525,566.0477,565.4747,565.6624,17708.0
2023-09-07 13:10:00,572.56,573.41,572.38,573.18,24622.0,565.6723,566.5121,565.4945,566.2848,24622.0
2023-09-07 13:20:00,573.18,573.39,572.37,572.48,38500.0,566.2848,566.4923,565.4846,565.5933,38500.0
2023-09-07 13:30:00,572.45,572.52,571.6,571.63,27552.0,565.5636,565.6328,564.7238,564.7535,27552.0
2023-09-07 13:40:00,571.64,571.7,571.34,571.63,21878.0,564.7634,564.8226,564.467,564.7535,21878.0
2023-09-07 13:50:00,571.57,572.22,571.25,571.59,23916.0,564.6942,565.3364,564.378,564.714,23916.0
2023-09-07 14:00:00,571.62,572.0,571.33,571.77,20517.0,564.7436,565.119,564.4571,564.8918,20517.0
2023-09-07 14:10:00,571.66,572.84,571.66,572.4,33086.0,564.7831,565.9489,564.7831,565.5142,33086.0
2023-09-07 14:20:00,572.33,572.62,572.11,572.35,24378.0,565.4451,565.7316,565.2277,565.4648,24378.0
2023-09-07 14:30:00,572.39,572.7,571.62,571.72,22524.0,565.5043,565.8106,564.7436,564.8424,22524.0
2023-09-07 14:40:00,571.71,573.31,571.71,573.01,21515.0,564.8325,566.4133,564.8325,566.1169,21515.0
2023-09-07 14:50:00,573.13,573.83,572.85,573.6,29874.0,566.2354,566.927,565.9588,566.6998,29874.0
2023-09-07 15:00:00,573.51,573.65,571.6,571.6,25126.0,566.6109,566.7492,564.7238,564.7238,25126.0
2023-09-07 15:10:00,571.6,572.21,571.5,571.62,24243.0,564.7238,565.3265,564.625,564.7436,24243.0
2023-09-07 15:20:00,571.65,572.5,571.41,571.88,21325.0,564.7732,565.613,564.5361,565.0005,21325.0
2023-09-07 15:30:00,571.73,572.3,571.4,572.04,39004.0,564.8523,565.4154,564.5262,565.1585,39004.0
2023-09-07 15:40:00,572.0,572.76,571.78,572.0,57979.0,565.119,565.8699,564.9017,565.119,57979.0
2023-09-07 15:50:00,572.09,573.4,571.98,573.26,201484.0,565.2079,566.5022,565.0993,566.3639,201484.0
2023-09-08 09:30:00,572.33,575.65,571.22,575.34,135901.0,565.4451,568.7251,564.3484,568.4188,135901.0
2023-09-08 09:40:00,575.34,579.18,574.66,577.48,62207.0,568.4188,572.2127,567.747,570.5331,62207.0
2023-09-08 09:50:00,577.61,580.38,577.26,579.36,74273.0,570.6615,573.3982,570.3158,572.3905,74273.0
2023-09-08 10:00:00,578.86,580.24,577.75,579.2,61948.0,571.8965,573.2599,570.7999,572.2324,61948.0
2023-09-08 10:10:00,579.26,579.43,577.91,578.45,54951.0,572.2917,572.4596,570.9579,571.4914,54951.0
2023-09-08 10:20:00,578.43,580.15,577.86,580.13,59584.0,571.4717,573.171,570.9085,573.1512,59584.0
2023-09-08 10:30:00,580.19,580.73,579.79,580.1,45498.0,573.2105,573.744,572.8153,573.1216,45498.0
2023-09-08 10:40:00,580.1,581.09,579.63,579.87,53632.0,573.1216,574.0997,572.6572,572.8944,53632.0
2023-09-08 10:50:00,580.0,580.12,579.09,579.64,32866.0,573.0228,573.1413,572.1237,572.6671,32866.0
2023-09-08 11:00:00,579.66,581.97,579.55,581.93,78959.0,572.6869,574.9691,572.5782,574.9296,78959.0
2023-09-08 11:10:00,581.93,583.76,581.52,583.76,64515.0,574.9296,576.7376,574.5245,576.7376,64515.0
2023-09-08 11:20:00,583.73,583.82,582.5,583.24,63090.0,576.7079,576.7968,575.4927,576.2238,63090.0
2023-09-08 11:30:00,583.16,584.53,583.06,584.04,65334.0,576.1448,577.4983,576.046,577.0142,65334.0
2023-09-08 11:40:00,584.05,584.7,583.8,584.1,56467.0,577.0241,577.6663,576.7771,577.0735,56467.0
2023-09-08 11:50:00,583.98,585.55,583.52,584.06,95851.0,576.9549,578.506,576.5004,577.0339,95851.0
2023-09-08 12:00:00,584.02,584.2,583.23,584.2,41402.0,576.9944,577.1723,576.2139,577.1723,41402.0
2023-09-08 12:10:00,584.24,584.95,583.9,584.17,40063.0,577.2118,577.9132,576.8759,577.1426,40063.0
2023-09-08 12:20:00,584.18,584.87,583.7,583.72,26632.0,577.1525,577.8342,576.6783,576.698,26632.0
2023-09-08 12:30:00,583.95,584.93,583.1,584.6,68751.0,576.9253,577.8935,576.0855,577.5675,68751.0
2023-09-08 12:40:00,584.49,586.22,584.45,585.61,76718.0,577.4588,579.168,577.4193,578.5653,76718.0
2023-09-08 12:50:00,585.6,586.61,585.16,586.35,93863.0,578.5554,579.5533,578.1207,579.2964,93863.0
2023-09-08 13:00:00,586.32,586.44,585.18,586.23,58291.0,579.2668,579.3853,578.1405,579.1778,58291.0
2023-09-08 13:10:00,586.31,587.55,586.25,586.8,51620.0,579.2569,580.482,579.1976,579.741,51620.0
2023-09-08 13:20:00,586.6,587.28,586.23,586.23,50988.0,579.5434,580.2152,579.1778,579.1778,50988.0
2023-09-08 13:30:00,586.24,586.47,584.74,584.98,39102.0,579.1877,579.415,577.7058,577.9429,39102.0
2023-09-08 13:40:00,584.91,585.96,584.91,585.56,32005.0,577.8737,578.9111,577.8737,578.5159,32005.0
2023-09-08 13:50:00,585.44,586.26,584.62,585.35,38052.0,578.3973,579.2075,577.5872,578.3084,38052.0
2023-09-08 14:00:00,585.21,585.7,584.84,585.11,19589.0,578.1701,578.6542,577.8046,578.0713,19589.0
2023-09-08 14:10:00,585.03,585.42,584.18,585.04,47928.0,577.9923,578.3776,577.1525,578.0022,47928.0
2023-09-08 14:20:00,585.31,585.42,584.36,585.37,31460.0,578.2689,578.3776,577.3303,578.3282,31460.0
2023-09-08 14:30:00,585.36,586.12,584.9,585.88,41954.0,578.3183,579.0692,577.8638,578.8321,41954.0
2023-09-08 14:40:00,586.04,586.67,585.78,586.5,41593.0,578.9901,579.6126,578.7333,579.4446,41593.0
2023-09-08 14:50:00,586.63,586.95,585.82,586.13,55613.0,579.573,579.8892,578.7728,579.079,55613.0
2023-09-08 15:00:00,586.15,586.26,585.02,585.02,28084.0,579.0988,579.2075,577.9824,577.9824,28084.0
2023-09-08 15:10:00,585.1,585.38,584.41,584.59,37152.0,578.0614,578.3381,577.3797,577.5576,37152.0
2023-09-08 15:20:00,584.56,584.85,584.13,584.69,41490.0,577.5279,577.8144,577.1031,577.6564,41490.0
2023-09-08 15:30:00,584.71,585.57,584.7,585.39,44534.0,577.6761,578.5258,577.6663,578.3479,44534.0
2023-09-08 15:40:00,585.43,586.73,585.41,586.6,80431.0,578.3875,579.6718,578.3677,579.5434,80431.0
2023-09-08 15:50:00,586.63,587.4,586.06,586.56,201862.0,579.573,580.3338,579.0099,579.5039,201862.0
2023-09-11 09:30:00,587.15,589.0,584.48,586.0,143376.0,580.0868,581.9145,577.4489,578.9506,143376.0
2023-09-11 09:40:00,586.15,590.39,585.68,589.02,113970.0,579.0988,583.2878,578.6345,581.9343,113970.0
2023-09-11 09:50:00,588.99,590.5,588.0,590.39,49620.0,581.9046,583.3965,580.9266,583.2878,49620.0
2023-09-11 10:00:00,590.4,594.34,589.85,594.11,126887.0,583.2977,587.1903,582.7543,586.9631,126887.0
2023-09-11 10:10:00,594.26,595.59,592.48,595.59,82171.0,587.1112,588.4252,585.3527,588.4252,82171.0
2023-09-11 10:20:00,595.5,596.35,594.26,594.55,230763.0,588.3363,589.1761,587.1112,587.3978,230763.0
2023-09-11 10:30:00,594.5,595.33,593.33,594.75,96088.0,587.3484,588.1684,586.1924,587.5954,96088.0
2023-09-11 10:40:00,594.75,595.87,594.5,595.79,57814.0,587.5954,588.7019,587.3484,588.6228,57814.0
2023-09-11 10:50:00,595.74,597.25,594.35,594.96,107456.0,588.5734,590.0653,587.2002,587.8028,107456.0
2023-09-11 11:00:00,594.69,596.05,593.92,594.72,56296.0,587.5361,588.8797,586.7753,587.5657,56296.0
2023-09-11 11:10:00,594.76,595.95,594.76,595.56,34748.0,587.6052,588.7809,587.6052,588.3956,34748.0
2023-09-11 11:20:00,595.57,596.73,595.5,596.67,31817.0,588.4055,589.5515,588.3363,589.4923,31817.0
2023-09-11 11:30:00,596.73,597.96,596.61,597.59,54336.0,589.5515,590.7667,589.433,590.4012,54336.0
2023-09-11 11:40:00,597.38,597.63,596.6,596.76,41036.0,590.1937,590.4407,589.4231,589.5812,41036.0
2023-09-11 11:50:00,596.81,596.86,595.57,595.63,27838.0,589.6306,589.68,588.4055,588.4648,27838.0
2023-09-11 12:00:00,595.66,595.99,595.12,595.94,29277.0,588.4944,588.8204,587.9609,588.771,29277.0
2023-09-11 12:10:00,595.93,596.87,595.33,596.87,21657.0,588.7612,589.6898,588.1684,589.6898,21657.0
2023-09-11 12:20:00,596.87,597.59,596.42,597.46,30005.0,589.6898,590.4012,589.2453,590.2728,30005.0
2023-09-11 12:30:00,597.38,597.66,597.01,597.42,19466.0,590.1937,590.4703,589.8282,590.2332,19466.0
2023-09-11 12:40:00,597.38,598.16,597.07,597.93,40549.0,590.1937,590.9643,589.8874,590.7371,40549.0
2023-09-11 12:50:00,597.94,597.96,597.01,597.24,22914.0,590.747,590.7667,589.8282,590.0554,22914.0
2023-09-11 13:00:00,597.33,597.66,596.54,596.54,28561.0,590.1443,590.4703,589.3638,589.3638,28561.0
2023-09-11 13:10:00,596.54,596.93,596.0,596.51,33570.0,589.3638,589.7491,588.8303,589.3342,33570.0
2023-09-11 13:20:00,596.6,597.26,596.48,596.99,24303.0,589.4231,590.0752,589.3045,589.8084,24303.0
2023-09-11 13:30:00,596.89,596.9,595.58,596.07,43896.0,589.7096,589.7195,588.4154,588.8995,43896.0
2023-09-11 13:40:00,596.17,596.21,595.18,595.35,26470.0,588.9983,589.0378,588.0202,588.1881,26470.0
2023-09-11 13:50:00,595.23,595.3,594.18,594.62,26657.0,588.0696,588.1387,587.0322,587.4669,26657.0
2023-09-11 14:00:00,594.63,595.51,594.63,595.5,25707.0,587.4768,588.3462,587.4768,588.3363,25707.0
2023-09-11 14:10:00,595.4,596.91,595.4,595.94,33160.0,588.2375,589.7294,588.2375,588.771,33160.0
2023-09-11 14:20:00,596.0,596.05,595.01,595.18,24649.0,588.8303,588.8797,587.8522,588.0202,24649.0
2023-09-11 14:30:00,595.42,596.22,595.42,596.01,24837.0,588.2573,589.0477,588.2573,588.8402,24837.0
2023-09-11 14:40:00,596.23,596.24,595.15,595.92,31574.0,589.0575,589.0674,587.9905,588.7513,31574.0
2023-09-11 14:50:00,595.83,596.2,595.02,595.02,25181.0,588.6624,589.0279,587.8621,587.8621,25181.0
2023-09-11 15:00:00,595.07,595.64,594.51,594.66,24019.0,587.9115,588.4746,587.3582,587.5064,24019.0
2023-09-11 15:10:00,594.67,595.23,594.26,594.69,29168.0,587.5163,588.0696,587.1112,587.5361,29168.0
2023-09-11 15:20:00,594.56,595.24,594.37,595.12,29123.0,587.4076,588.0795,587.2199,587.9609,29123.0
2023-09-11 15:30:00,595.12,595.12,593.18,593.39,52809.0,587.9609,587.9609,586.0442,586.2517,52809.0
2023-09-11 15:40:00,593.41,594.84,593.31,594.48,61873.0,586.2715,587.6843,586.1727,587.3286,61873.0
2023-09-11 15:50:00,594.37,595.91,593.86,595.63,162104.0,587.2199,588.7414,586.7161,588.4648,162104.0
2023-09-12 09:30:00,590.97,595.18,589.5,591.02,123024.0,583.8608,588.0202,582.4085,583.9102,123024.0
2023-09-12 09:40:00,591.07,591.07,587.85,589.44,65603.0,583.9596,583.9596,580.7784,582.3492,65603.0
2023-09-12 09:50:00,589.02,592.0,588.89,592.0,91427.0,581.9343,584.8784,581.8058,584.8784,91427.0
2023-09-12 10:00:00,591.99,594.0,590.7,590.94,64136.0,584.8686,586.8544,583.5941,583.8312,64136.0
2023-09-12 10:10:00,590.88,592.55,590.37,592.55,31281.0,583.7719,585.4218,583.268,585.4218,31281.0
2023-09-12 10:20:00,592.78,593.22,591.52,593.06,45231.0,585.6491,586.0838,584.4042,585.9257,45231.0
2023-09-12 10:30:00,593.24,594.96,593.18,594.86,46746.0,586.1035,587.8028,586.0442,587.704,46746.0
2023-09-12 10:40:00,594.88,595.51,594.01,594.3,32518.0,587.7238,588.3462,586.8643,587.1508,32518.0
2023-09-12 10:50:00,594.31,596.58,594.17,596.33,44931.0,587.1606,589.4033,587.0223,589.1563,44931.0
2023-09-12 11:00:00,596.52,597.2,595.38,595.38,33653.0,589.3441,590.0159,588.2178,588.2178,33653.0
2023-09-12 11:10:00,595.67,595.96,595.09,595.5,26768.0,588.5043,588.7908,587.9313,588.3363,26768.0
2023-09-12 11:20:00,595.5,596.12,594.44,595.65,89527.0,588.3363,588.9489,587.2891,588.4845,89527.0
2023-09-12 11:30:00,595.69,595.98,594.77,595.45,25810.0,588.524,588.8106,587.6151,588.2869,25810.0
2023-09-12 11:40:00,595.42,595.74,595.04,595.52,19909.0,588.2573,588.5734,587.8819,588.3561,19909.0
2023-09-12 11:50:00,595.73,597.96,595.57,597.96,31565.0,588.5636,590.7667,588.4055,590.7667,31565.0
2023-09-12 12:00:00,597.67,597.78,596.6,596.96,40707.0,590.4802,590.5889,589.4231,589.7788,40707.0
2023-09-12 12:10:00,596.83,598.52,596.6,598.3,41388.0,589.6503,591.32,589.4231,591.1026,41388.0
2023-09-12 12:20:00,598.32,599.03,598.06,599.0,38831.0,591.1224,591.8239,590.8655,591.7942,38831.0
2023-09-12 12:30:00,599.01,599.62,598.7,599.51,42924.0,591.8041,592.4068,591.4978,592.2981,42924.0
2023-09-12 12:40:00,599.59,600.45,599.57,600.07,80841.0,592.3771,593.2268,592.3574,592.8514,80841.0
2023-09-12 12:50:00,599.97,599.97,598.07,598.22,37997.0,592.7526,592.7526,590.8754,591.0236,37997.0
2023-09-12 13:00:00,598.08,598.36,597.45,597.84,17222.0,590.8853,591.1619,590.2629,590.6482,17222.0
2023-09-12 13:10:00,597.89,598.3,597.4,598.3,15192.0,590.6976,591.1026,590.2135,591.1026,15192.0
2023-09-12 13:20:00,598.42,599.37,598.28,599.29,15311.0,591.2212,592.1598,591.0829,592.0807,15311.0
2023-09-12 13:30:00,599.37,600.83,599.36,600.56,40079.0,592.1598,593.6022,592.1499,593.3355,40079.0
2023-09-12 13:40:00,600.58,600.6,599.45,599.63,35009.0,593.3552,593.375,592.2388,592.4166,35009.0
2023-09-12 13:50:00,599.63,599.88,599.27,599.78,50266.0,592.4166,592.6636,592.061,592.5648,50266.0
2023-09-12 14:00:00,599.7,599.71,598.36,598.49,23874.0,592.4858,592.4957,591.1619,591.2904,23874.0
2023-09-12 14:10:00,598.49,600.9,598.41,599.46,55603.0,591.2904,593.6714,591.2113,592.2487,55603.0
2023-09-12 14:20:00,599.64,600.52,599.27,599.83,34609.0,592.4265,593.2959,592.061,592.6142,34609.0
2023-09-12 14:30:00,599.75,600.83,599.58,600.34,35668.0,592.5352,593.6022,592.3672,593.1181,35668.0
2023-09-12 14:40:00,600.31,600.89,599.99,600.81,41319.0,593.0885,593.6615,592.7723,593.5825,41319.0
2023-09-12 14:50:00,600.84,601.13,599.9,599.95,46483.0,593.6121,593.8986,592.6834,592.7328,46483.0
2023-09-12 15:00:00,599.83,599.83,598.28,598.62,17560.0,592.6142,592.6142,591.0829,591.4188,17560.0
2023-09-12 15:10:00,598.68,598.8,598.06,598.23,14641.0,591.4781,591.5966,590.8655,591.0335,14641.0
2023-09-12 15:20:00,598.17,598.28,597.45,597.56,21736.0,590.9742,591.0829,590.2629,590.3715,21736.0
2023-09-12 15:30:00,597.47,597.5,596.75,596.79,19641.0,590.2826,590.3123,589.5713,589.6108,19641.0
2023-09-12 15:40:00,596.79,598.15,596.44,598.13,38173.0,589.6108,590.9545,589.265,590.9347,38173.0
2023-09-12 15:50:00,598.14,599.7,598.14,599.55,142561.0,590.9446,592.4858,590.9446,592.3376,142561.0
2023-09-13 09:30:00,594.66,600.49,594.15,599.44,177828.0,587.5064,593.2663,587.0026,592.2289,177828.0
2023-09-13 09:40:00,599.07,600.75,598.36,600.44,83943.0,591.8634,593.5232,591.1619,593.2169,83943.0
2023-09-13 09:50:00,600.6,600.6,597.05,597.42,54892.0,593.375,593.375,589.8677,590.2332,54892.0
2023-09-13 10:00:00,597.41,597.9,595.7,595.95,50480.0,590.2234,590.7075,588.5339,588.7809,50480.0
2023-09-13 10:10:00,595.95,596.07,594.6,595.86,51041.0,588.7809,588.8995,587.4472,588.692,51041.0
2023-09-13 10:20:00,596.14,597.23,595.95,596.86,40264.0,588.9686,590.0455,588.7809,589.68,40264.0
2023-09-13 10:30:00,596.82,598.84,596.17,598.84,49697.0,589.6405,591.6362,588.9983,591.6362,49697.0
2023-09-13 10:40:00,598.78,599.0,596.56,597.06,46137.0,591.5769,591.7942,589.3836,589.8776,46137.0
2023-09-13 10:50:00,597.06,597.22,596.01,596.25,14267.0,589.8776,590.0356,588.8402,589.0773,14267.0
2023-09-13 11:00:00,596.28,596.82,595.19,595.47,20131.0,589.1069,589.6405,588.0301,588.3067,20131.0
2023-09-13 11:10:00,595.44,595.93,594.65,594.9,14452.0,588.2771,588.7612,587.4966,587.7435,14452.0
2023-09-13 11:20:00,594.91,597.5,594.61,597.48,78738.0,587.7534,590.3123,587.457,590.2925,78738.0
2023-09-13 11:30:00,597.37,597.58,596.24,597.09,42352.0,590.1838,590.3913,589.0674,589.9072,42352.0
2023-09-13 11:40:00,596.86,597.09,596.12,596.78,20037.0,589.68,589.9072,588.9489,589.6009,20037.0
2023-09-13 11:50:00,596.59,596.59,594.59,594.95,22309.0,589.4132,589.4132,587.4373,587.7929,22309.0
2023-09-13 12:00:00,595.12,595.25,593.8,593.95,60962.0,587.9609,588.0893,586.6568,586.805,60962.0
2023-09-13 12:10:00,593.83,593.97,593.01,593.21,31811.0,586.6864,586.8247,585.8763,586.0739,31811.0
2023-09-13 12:20:00,593.22,593.33,591.7,592.13,47736.0,586.0838,586.1924,584.582,585.0069,47736.0
2023-09-13 12:30:00,592.24,592.93,592.13,592.13,25231.0,585.1155,585.7972,585.0069,585.0069,25231.0
2023-09-13 12:40:00,592.04,592.74,592.0,592.53,40165.0,584.918,585.6095,584.8784,585.4021,40165.0
2023-09-13 12:50:00,592.37,593.23,592.35,593.13,32480.0,585.244,586.0936,585.2242,585.9948,32480.0
2023-09-13 13:00:00,593.06,594.86,593.05,594.68,30211.0,585.9257,587.704,585.9158,587.5262,30211.0
2023-09-13 13:10:00,594.73,594.75,594.1,594.49,32208.0,587.5756,587.5954,586.9532,587.3385,32208.0
2023-09-13 13:20:00,594.5,595.2,594.44,594.76,31382.0,587.3484,588.0399,587.2891,587.6052,31382.0
2023-09-13 13:30:00,594.76,596.14,594.76,596.14,23172.0,587.6052,588.9686,587.6052,588.9686,23172.0
2023-09-13 13:40:00,596.08,597.06,596.08,596.68,30075.0,588.9094,589.8776,588.9094,589.5021,30075.0
2023-09-13 13:50:00,596.68,596.91,596.52,596.62,19624.0,589.5021,589.7294,589.3441,589.4429,19624.0
2023-09-13 14:00:00,596.62,597.23,596.58,596.76,20700.0,589.4429,590.0455,589.4033,589.5812,20700.0
2023-09-13 14:10:00,596.67,597.3,596.67,597.13,26946.0,589.4923,590.1147,589.4923,589.9467,26946.0
2023-09-13 14:20:00,597.13,598.29,597.0,597.88,76009.0,589.9467,591.0928,589.8183,590.6877,76009.0
2023-09-13 14:30:00,598.01,598.17,597.53,597.8,29331.0,590.8161,590.9742,590.3419,590.6087,29331.0
2023-09-13 14:40:00,597.65,597.65,596.76,597.03,22377.0,590.4605,590.4605,589.5812,589.8479,22377.0
2023-09-13 14:50:00,597.03,597.7,596.81,597.56,30688.0,589.8479,590.5099,589.6306,590.3715,30688.0
2023-09-13 15:00:00,597.53,597.68,596.82,597.05,31976.0,590.3419,590.4901,589.6405,589.8677,31976.0
2023-09-13 15:10:00,597.05,597.46,596.64,597.46,23510.0,589.8677,590.2728,589.4626,590.2728,23510.0
2023-09-13 15:20:00,597.45,597.57,597.22,597.52,16226.0,590.2629,590.3814,590.0356,590.332,16226.0
2023-09-13 15:30:00,597.53,598.1,597.48,597.64,32036.0,590.3419,590.9051,590.2925,590.4506,32036.0
2023-09-13 15:40:00,597.74,598.04,597.64,597.81,26086.0,590.5494,590.8458,590.4506,590.6185,26086.0
2023-09-13 15:50:00,597.75,599.97,597.55,599.03,178799.0,590.5593,592.7526,590.3617,591.8239,178799.0
2023-09-14 09:30:00,599.24,600.49,597.26,599.0,117127.0,592.0313,593.2663,590.0752,591.7942,117127.0
2023-09-14 09:40:00,598.76,600.29,597.69,599.8,79869.0,591.5571,593.0687,590.5,592.5846,79869.0
2023-09-14 09:50:00,600.03,600.41,598.63,600.41,56914.0,592.8118,593.1873,591.4287,593.1873,56914.0
2023-09-14 10:00:00,600.27,601.74,598.52,599.32,96521.0,593.0489,594.5013,591.32,592.1104,96521.0
2023-09-14 10:10:00,599.07,600.55,598.82,600.42,38285.0,591.8634,593.3256,591.6164,593.1971,38285.0
2023-09-14 10:20:00,600.7,601.75,599.88,601.48,49050.0,593.4738,594.5111,592.6636,594.2444,49050.0
2023-09-14 10:30:00,601.48,601.84,600.73,600.85,36413.0,594.2444,594.6001,593.5034,593.622,36413.0
2023-09-14 10:40:00,601.01,601.1,599.02,599.14,58626.0,593.78,593.869,591.814,591.9325,58626.0
2023-09-14 10:50:00,599.14,599.45,598.05,598.35,33041.0,591.9325,592.2388,590.8557,591.152,33041.0
2023-09-14 11:00:00,598.4,598.65,596.33,596.36,57321.0,591.2014,591.4484,589.1563,589.186,57321.0
2023-09-14 11:10:00,596.34,598.48,596.23,596.68,55354.0,589.1662,591.2805,589.0575,589.5021,55354.0
2023-09-14 11:20:00,596.95,597.29,596.0,596.85,24153.0,589.7689,590.1048,588.8303,589.6701,24153.0
2023-09-14 11:30:00,596.95,597.37,596.61,597.14,29731.0,589.7689,590.1838,589.433,589.9566,29731.0
2023-09-14 11:40:00,597.15,598.54,596.96,598.16,66935.0,589.9665,591.3398,589.7788,590.9643,66935.0
2023-09-14 11:50:00,598.14,598.56,597.49,598.18,31619.0,590.9446,591.3595,590.3024,590.9841,31619.0
2023-09-14 12:00:00,598.21,598.5,597.55,597.9,25007.0,591.0137,591.3002,590.3617,590.7075,25007.0
2023-09-14 12:10:00,598.0,598.57,597.73,598.37,18576.0,590.8063,591.3694,590.5395,591.1718,18576.0
2023-09-14 12:20:00,598.44,598.55,597.86,598.13,14274.0,591.241,591.3496,590.6679,590.9347,14274.0
2023-09-14 12:30:00,598.12,598.6,597.86,598.46,14918.0,590.9248,591.399,590.6679,591.2607,14918.0
2023-09-14 12:40:00,598.29,598.52,597.9,598.29,15398.0,591.0928,591.32,590.7075,591.0928,15398.0
2023-09-14 12:50:00,598.36,598.56,597.62,597.62,16532.0,591.1619,591.3595,590.4308,590.4308,16532.0
2023-09-14 13:00:00,597.5,597.65,596.84,597.08,21362.0,590.3123,590.4605,589.6602,589.8973,21362.0
2023-09-14 13:10:00,597.07,597.24,596.21,596.3,20214.0,589.8874,590.0554,589.0378,589.1267,20214.0
2023-09-14 13:20:00,596.39,596.42,595.26,595.56,32797.0,589.2156,589.2453,588.0992,588.3956,32797.0
2023-09-14 13:30:00,595.56,595.56,594.83,595.21,26008.0,588.3956,588.3956,587.6744,588.0498,26008.0
2023-09-14 13:40:00,595.21,595.48,594.86,595.08,13217.0,588.0498,588.3166,587.704,587.9214,13217.0
2023-09-14 13:50:00,595.12,595.27,594.85,595.16,15232.0,587.9609,588.1091,587.6941,588.0004,15232.0
2023-09-14 14:00:00,595.13,595.37,594.36,594.45,23780.0,587.9708,588.2079,587.21,587.299,23780.0
2023-09-14 14:10:00,594.44,594.84,594.3,594.51,14142.0,587.2891,587.6843,587.1508,587.3582,14142.0
2023-09-14 14:20:00,594.5,594.89,594.08,594.28,33048.0,587.3484,587.7337,586.9334,587.131,33048.0
2023-09-14 14:30:00,594.41,595.01,594.31,594.73,32289.0,587.2594,587.8522,587.1606,587.5756,32289.0
2023-09-14 14:40:00,594.76,594.82,593.32,593.33,34256.0,587.6052,587.6645,586.1826,586.1924,34256.0
2023-09-14 14:50:00,593.31,593.32,591.31,591.96,57218.0,586.1727,586.1826,584.1967,584.8389,57218.0
2023-09-14 15:00:00,591.92,592.43,591.12,592.19,59063.0,584.7994,585.3033,584.009,585.0661,59063.0
2023-09-14 15:10:00,592.19,593.12,592.17,592.26,30360.0,585.0661,585.985,585.0464,585.1353,30360.0
2023-09-14 15:20:00,592.38,592.99,592.2,592.29,36152.0,585.2539,585.8565,585.076,585.1649,36152.0
2023-09-14 15:30:00,592.29,592.37,590.03,590.35,87114.0,585.1649,585.244,582.9321,583.2483,87114.0
2023-09-14 15:40:00,590.44,591.21,590.01,591.01,55651.0,583.3372,584.0979,582.9124,583.9003,55651.0
2023-09-14 15:50:00,591.12,592.43,590.6,591.9,154502.0,584.009,585.3033,583.4953,584.7796,154502.0
2023-09-15 09:30:00,592.0,594.06,590.28,593.04,560681.0,584.8784,586.9137,583.1791,585.9059,560681.0
2023-09-15 09:40:00,593.01,593.96,589.1,591.09,64892.0,585.8763,586.8149,582.0133,583.9794,64892.0
2023-09-15 09:50:00,590.88,593.58,590.68,592.7,62031.0,583.7719,586.4394,583.5743,585.57,62031.0
2023-09-15 10:00:00,592.79,593.95,590.13,590.13,49251.0,585.6589,586.805,583.0309,583.0309,49251.0
2023-09-15 10:10:00,590.09,590.16,585.68,586.21,72792.0,582.9914,583.0606,578.6345,579.1581,72792.0
2023-09-15 10:20:00,586.14,586.99,585.46,586.71,35553.0,579.0889,579.9287,578.4171,579.6521,35553.0
2023-09-15 10:30:00,586.29,587.5,585.88,587.29,27391.0,579.2371,580.4326,578.8321,580.2251,27391.0
2023-09-15 10:40:00,587.12,587.83,586.29,586.5,17317.0,580.0571,580.7586,579.2371,579.4446,17317.0
2023-09-15 10:50:00,586.44,587.23,585.55,585.7,32981.0,579.3853,580.1658,578.506,578.6542,32981.0
2023-09-15 11:00:00,585.77,586.9,585.13,586.27,21003.0,578.7234,579.8398,578.0911,579.2174,21003.0
2023-09-15 11:10:00,586.33,586.56,585.65,585.91,24278.0,579.2766,579.5039,578.6048,578.8617,24278.0
2023-09-15 11:20:00,585.88,586.12,583.81,584.4,69741.0,578.8321,579.0692,576.787,577.3699,69741.0
2023-09-15 11:30:00,584.36,585.68,583.18,585.31,41772.0,577.3303,578.6345,576.1645,578.2689,41772.0
2023-09-15 11:40:00,585.28,585.9,584.46,584.52,18683.0,578.2393,578.8518,577.4291,577.4884,18683.0
2023-09-15 11:50:00,584.52,584.68,582.56,582.81,50112.0,577.4884,577.6465,575.552,575.799,50112.0
2023-09-15 12:00:00,582.73,582.91,582.05,582.15,30071.0,575.7199,575.8978,575.0481,575.1469,30071.0
2023-09-15 12:10:00,582.02,583.97,581.82,583.1,46508.0,575.0185,576.945,574.8209,576.0855,46508.0
2023-09-15 12:20:00,583.1,583.73,582.76,582.76,19040.0,576.0855,576.7079,575.7496,575.7496,19040.0
2023-09-15 12:30:00,582.66,584.08,582.57,583.93,21563.0,575.6508,577.0537,575.5619,576.9055,21563.0
2023-09-15 12:40:00,583.89,584.53,583.52,584.52,16009.0,576.866,577.4983,576.5004,577.4884,16009.0
2023-09-15 12:50:00,584.43,584.82,584.32,584.49,12571.0,577.3995,577.7848,577.2908,577.4588,12571.0
2023-09-15 13:00:00,584.4,584.83,584.0,584.0,18317.0,577.3699,577.7947,576.9747,576.9747,18317.0
2023-09-15 13:10:00,583.95,583.95,582.55,582.69,19983.0,576.9253,576.9253,575.5421,575.6804,19983.0
2023-09-15 13:20:00,582.56,583.11,582.52,583.02,21608.0,575.552,576.0954,575.5125,576.0065,21608.0
2023-09-15 13:30:00,582.99,583.75,582.81,582.99,16674.0,575.9768,576.7277,575.799,575.9768,16674.0
2023-09-15 13:40:00,583.0,583.77,582.88,583.12,15119.0,575.9867,576.7474,575.8681,576.1053,15119.0
2023-09-15 13:50:00,583.11,583.52,582.78,582.84,25788.0,576.0954,576.5004,575.7693,575.8286,25788.0
2023-09-15 14:00:00,582.84,583.02,582.02,582.02,23283.0,575.8286,576.0065,575.0185,575.0185,23283.0
2023-09-15 14:10:00,582.04,582.04,581.2,581.2,43296.0,575.0382,575.0382,574.2084,574.2084,43296.0
2023-09-15 14:20:00,581.25,581.67,581.02,581.38,33681.0,574.2578,574.6727,574.0305,574.3862,33681.0
2023-09-15 14:30:00,581.41,582.78,581.26,581.91,25952.0,574.4158,575.7693,574.2676,574.9098,25952.0
2023-09-15 14:40:00,581.68,581.73,581.15,581.25,37485.0,574.6826,574.732,574.159,574.2578,37485.0
2023-09-15 14:50:00,581.34,582.26,580.76,582.12,31232.0,574.3467,575.2556,573.7736,575.1173,31232.0
2023-09-15 15:00:00,582.12,582.14,581.44,581.61,31057.0,575.1173,575.137,574.4455,574.6134,31057.0
2023-09-15 15:10:00,581.54,581.65,581.11,581.27,19395.0,574.5443,574.6529,574.1194,574.2775,19395.0
2023-09-15 15:20:00,581.27,581.27,580.06,580.23,31540.0,574.2775,574.2775,573.0821,573.25,31540.0
2023-09-15 15:30:00,580.22,580.38,578.46,578.64,52598.0,573.2401,573.3982,571.5013,571.6792,52598.0
2023-09-15 15:40:00,578.63,579.48,577.1,577.11,96064.0,571.6693,572.509,570.1577,570.1676,96064.0
2023-09-15 15:50:00,577.24,577.83,575.06,575.95,318121.0,570.296,570.8789,568.1422,569.0215,318121.0
2023-09-18 09:30:00,578.0,578.0,567.88,571.22,203434.0,571.0468,571.0468,561.0486,564.3484,203434.0
2023-09-18 09:40:00,570.82,574.42,569.24,572.83,92360.0,563.9532,567.5099,562.3922,565.939,92360.0
2023-09-18 09:50:00,573.18,573.32,569.6,571.05,68666.0,566.2848,566.4231,562.7479,564.1805,68666.0
2023-09-18 10:00:00,571.09,571.09,567.37,568.07,84666.0,564.22,564.22,560.5447,561.2363,84666.0
2023-09-18 10:10:00,568.1,568.79,564.41,566.77,118792.0,561.2659,561.9476,557.6203,559.9519,118792.0
2023-09-18 10:20:00,566.87,570.66,566.87,570.25,52378.0,560.0507,563.7951,560.0507,563.3901,52378.0
2023-09-18 10:30:00,570.48,571.98,570.12,570.12,33521.0,563.6173,565.0993,563.2616,563.2616,33521.0
2023-09-18 10:40:00,570.43,572.33,570.36,572.33,33372.0,563.5679,565.4451,563.4988,565.4451,33372.0
2023-09-18 10:50:00,572.43,573.03,572.25,572.87,21331.0,565.5439,566.1366,565.366,565.9786,21331.0
2023-09-18 11:00:00,572.58,572.79,571.42,571.73,18174.0,565.692,565.8995,564.546,564.8523,18174.0
2023-09-18 11:10:00,571.71,573.28,571.02,572.85,19080.0,564.8325,566.3836,564.1508,565.9588,19080.0
2023-09-18 11:20:00,572.86,574.0,572.65,573.78,17439.0,565.9687,567.095,565.7612,566.8776,17439.0
2023-09-18 11:30:00,573.82,574.65,573.62,574.23,16701.0,566.9171,567.7371,566.7195,567.3222,16701.0
2023-09-18 11:40:00,573.89,574.02,573.31,573.73,13808.0,566.9863,567.1147,566.4133,566.8282,13808.0
2023-09-18 11:50:00,573.65,574.13,573.2,573.2,14949.0,566.7492,567.2234,566.3046,566.3046,14949.0
2023-09-18 12:00:00,573.31,574.44,573.04,573.05,11902.0,566.4133,567.5297,566.1465,566.1564,11902.0
2023-09-18 12:10:00,573.2,573.76,572.7,573.14,15719.0,566.3046,566.8579,565.8106,566.2453,15719.0
2023-09-18 12:20:00,573.3,573.33,572.65,573.18,14677.0,566.4034,566.433,565.7612,566.2848,14677.0
2023-09-18 12:30:00,573.2,574.19,573.06,573.39,8238.0,566.3046,567.2827,566.1663,566.4923,8238.0
2023-09-18 12:40:00,573.49,573.66,573.07,573.33,7534.0,566.5911,566.7591,566.1762,566.433,7534.0
2023-09-18 12:50:00,573.48,573.48,572.64,572.88,9930.0,566.5812,566.5812,565.7513,565.9884,9930.0
2023-09-18 13:00:00,572.69,573.41,572.68,573.19,7424.0,565.8007,566.5121,565.7908,566.2947,7424.0
2023-09-18 13:10:00,573.13,573.13,572.01,572.28,12990.0,566.2354,566.2354,565.1289,565.3957,12990.0
2023-09-18 13:20:00,572.4,572.63,572.08,572.25,11460.0,565.5142,565.7414,565.1981,565.366,11460.0
2023-09-18 13:30:00,572.5,573.17,572.5,572.85,8512.0,565.613,566.275,565.613,565.9588,8512.0
2023-09-18 13:40:00,572.98,572.98,571.63,571.77,14379.0,566.0872,566.0872,564.7535,564.8918,14379.0
2023-09-18 13:50:00,571.8,571.82,571.23,571.64,16592.0,564.9214,564.9412,564.3583,564.7634,16592.0
2023-09-18 14:00:00,571.64,571.72,570.41,570.55,29109.0,564.7634,564.8424,563.5482,563.6865,29109.0
2023-09-18 14:10:00,570.66,571.19,569.81,570.1,31291.0,563.7951,564.3188,562.9554,563.2419,31291.0
2023-09-18 14:20:00,569.96,570.49,569.3,569.4,26592.0,563.1036,563.6272,562.4515,562.5503,26592.0
2023-09-18 14:30:00,569.4,570.97,569.3,570.76,18620.0,562.5503,564.1014,562.4515,563.8939,18620.0
2023-09-18 14:40:00,570.88,571.46,570.75,571.22,12819.0,564.0125,564.5855,563.8841,564.3484,12819.0
2023-09-18 14:50:00,571.07,571.21,570.08,570.87,17366.0,564.2002,564.3385,563.2221,564.0026,17366.0
2023-09-18 15:00:00,570.88,571.14,570.31,570.66,19029.0,564.0125,564.2694,563.4494,563.7951,19029.0
2023-09-18 15:10:00,570.69,570.94,569.67,569.87,21619.0,563.8248,564.0718,562.8171,563.0147,21619.0
2023-09-18 15:20:00,570.06,570.06,569.44,569.51,27776.0,563.2024,563.2024,562.5898,562.659,27776.0
2023-09-18 15:30:00,569.57,569.62,568.97,568.97,41805.0,562.7183,562.7677,562.1255,562.1255,41805.0
2023-09-18 15:40:00,569.01,569.27,568.69,569.24,56744.0,562.165,562.4219,561.8488,562.3922,56744.0
2023-09-18 15:50:00,569.31,571.32,569.23,571.07,173568.0,562.4614,564.4472,562.3823,564.2002,173568.0
2023-09-19 09:30:00,571.62,573.69,570.76,573.13,90869.0,564.7436,566.7887,563.8939,566.2354,90869.0
2023-09-19 09:40:00,572.84,576.8,572.66,574.94,64363.0,565.9489,569.8613,565.7711,568.0237,64363.0
2023-09-19 09:50:00,574.96,576.54,574.0,575.68,26558.0,568.0434,569.6044,567.095,568.7548,26558.0
2023-09-19 10:00:00,575.68,577.29,575.1,575.86,53208.0,568.7548,570.3454,568.1817,568.9326,53208.0
2023-09-19 10:10:00,575.62,577.96,575.57,577.96,58493.0,568.6955,571.0073,568.6461,571.0073,58493.0
2023-09-19 10:20:00,577.86,578.41,577.42,577.88,47099.0,570.9085,571.4519,570.4738,570.9283,47099.0
2023-09-19 10:30:00,578.0,578.1,574.18,575.37,48532.0,571.0468,571.1456,567.2728,568.4485,48532.0
2023-09-19 10:40:00,575.19,575.44,574.46,575.44,28869.0,568.2707,568.5176,567.5494,568.5176,28869.0
2023-09-19 10:50:00,575.19,575.65,574.87,575.45,19691.0,568.2707,568.7251,567.9545,568.5275,19691.0
2023-09-19 11:00:00,575.45,575.7,573.25,573.99,30272.0,568.5275,568.7745,566.354,567.0851,30272.0
2023-09-19 11:10:00,573.97,574.66,573.47,573.83,17803.0,567.0653,567.747,566.5713,566.927,17803.0
2023-09-19 11:20:00,573.85,574.3,572.69,572.95,9876.0,566.9468,567.3914,565.8007,566.0576,9876.0
2023-09-19 11:30:00,572.96,572.96,571.62,571.65,26285.0,566.0675,566.0675,564.7436,564.7732,26285.0
2023-09-19 11:40:00,571.65,572.38,570.63,572.15,102400.0,564.7732,565.4945,563.7655,565.2672,102400.0
2023-09-19 11:50:00,572.22,573.28,571.9,573.0,25734.0,565.3364,566.3836,565.0202,566.107,25734.0
2023-09-19 12:00:00,573.01,573.8,572.55,572.68,16012.0,566.1169,566.8974,565.6624,565.7908,16012.0
2023-09-19 12:10:00,572.52,573.53,572.12,573.41,6239.0,565.6328,566.6306,565.2376,566.5121,6239.0
2023-09-19 12:20:00,573.46,573.57,572.88,573.21,12360.0,566.5615,566.6701,565.9884,566.3145,12360.0
2023-09-19 12:30:00,573.06,573.28,571.44,571.44,8425.0,566.1663,566.3836,564.5658,564.5658,8425.0
2023-09-19 12:40:00,572.01,572.13,571.05,571.38,18507.0,565.1289,565.2475,564.1805,564.5065,18507.0
2023-09-19 12:50:00,571.39,572.37,571.0,572.32,21841.0,564.5164,565.4846,564.1311,565.4352,21841.0
2023-09-19 13:00:00,572.15,572.61,571.05,571.34,21500.0,565.2672,565.7217,564.1805,564.467,21500.0
2023-09-19 13:10:00,571.1,571.85,571.1,571.64,13847.0,564.2299,564.9708,564.2299,564.7634,13847.0
2023-09-19 13:20:00,571.61,573.17,571.61,573.17,11097.0,564.7337,566.275,564.7337,566.275,11097.0
2023-09-19 13:30:00,573.04,573.25,572.57,573.07,8475.0,566.1465,566.354,565.6822,566.1762,8475.0
2023-09-19 13:40:00,573.2,573.51,572.8,572.96,18359.0,566.3046,566.6109,565.9094,566.0675,18359.0
2023-09-19 13:50:00,572.96,573.5,572.81,572.95,28879.0,566.0675,566.601,565.9193,566.0576,28879.0
2023-09-19 14:00:00,572.9,573.57,572.72,573.26,16321.0,566.0082,566.6701,565.8304,566.3639,16321.0
2023-09-19 14:10:00,573.32,573.39,572.68,573.15,16357.0,566.4231,566.4923,565.7908,566.2552,16357.0
2023-09-19 14:20:00,573.36,573.36,572.61,572.96,13511.0,566.4627,566.4627,565.7217,566.0675,13511.0
2023-09-19 14:30:00,572.81,574.4,572.76,573.85,20853.0,565.9193,567.4902,565.8699,566.9468,20853.0
2023-09-19 14:40:00,573.77,574.53,573.77,574.39,9172.0,566.8677,567.6186,566.8677,567.4803,9172.0
2023-09-19 14:50:00,574.41,574.98,574.08,574.4,13641.0,567.5,568.0632,567.174,567.4902,13641.0
2023-09-19 15:00:00,574.3,574.46,573.85,574.2,7765.0,567.3914,567.5494,566.9468,567.2926,7765.0
2023-09-19 15:10:00,574.1,574.13,573.13,573.34,17320.0,567.1938,567.2234,566.2354,566.4429,17320.0
2023-09-19 15:20:00,573.34,573.64,572.93,573.04,18490.0,566.4429,566.7393,566.0378,566.1465,18490.0
2023-09-19 15:30:00,573.15,574.21,572.99,574.08,17492.0,566.2552,567.3024,566.0971,567.174,17492.0
2023-09-19 15:40:00,573.89,574.52,573.58,574.24,34420.0,566.9863,567.6087,566.68,567.3321,34420.0
2023-09-19 15:50:00,574.25,575.15,574.25,574.96,93060.0,567.342,568.2311,567.342,568.0434,93060.0
2023-09-20 09:30:00,573.42,574.52,571.07,571.39,71773.0,566.5219,567.6087,564.2002,564.5164,71773.0
2023-09-20 09:40:00,571.5,572.86,570.37,570.53,52447.0,564.625,565.9687,563.5086,563.6667,52447.0
2023-09-20 09:50:00,570.85,571.69,569.19,571.68,40708.0,563.9829,564.8128,562.3428,564.8029,40708.0
2023-09-20 10:00:00,571.68,572.82,570.99,571.22,34625.0,564.8029,565.9292,564.1212,564.3484,34625.0
2023-09-20 10:10:00,571.69,572.15,571.38,571.99,19398.0,564.8128,565.2672,564.5065,565.1091,19398.0
2023-09-20 10:20:00,571.99,571.99,570.81,571.47,15844.0,565.1091,565.1091,563.9433,564.5954,15844.0
2023-09-20 10:30:00,571.28,571.88,570.27,570.41,31332.0,564.4077,565.0005,563.4098,563.5482,31332.0
2023-09-20 10:40:00,570.45,571.15,570.18,570.37,23458.0,563.5877,564.2793,563.3209,563.5086,23458.0
2023-09-20 10:50:00,570.46,571.99,570.01,571.78,16483.0,563.5976,565.1091,563.153,564.9017,16483.0
2023-09-20 11:00:00,571.66,572.91,571.51,572.79,24185.0,564.7831,566.0181,564.6349,565.8995,24185.0
2023-09-20 11:10:00,572.75,574.22,572.62,573.73,45963.0,565.86,567.3123,565.7316,566.8282,45963.0
2023-09-20 11:20:00,573.73,574.09,573.14,573.39,31397.0,566.8282,567.1839,566.2453,566.4923,31397.0
2023-09-20 11:30:00,573.4,573.59,571.74,571.74,23218.0,566.5022,566.6899,564.8622,564.8622,23218.0
2023-09-20 11:40:00,571.86,572.07,571.12,571.35,13709.0,564.9807,565.1882,564.2496,564.4768,13709.0
2023-09-20 11:50:00,571.42,571.85,571.01,571.37,23831.0,564.546,564.9708,564.1409,564.4966,23831.0
2023-09-20 12:00:00,571.24,571.89,571.2,571.43,15762.0,564.3682,565.0104,564.3287,564.5559,15762.0
2023-09-20 12:10:00,571.59,572.78,571.55,572.46,13587.0,564.714,565.8896,564.6744,565.5735,13587.0
2023-09-20 12:20:00,572.48,572.51,572.16,572.36,13262.0,565.5933,565.6229,565.2771,565.4747,13262.0
2023-09-20 12:30:00,572.29,573.82,572.29,573.7,13265.0,565.4055,566.9171,565.4055,566.7986,13265.0
2023-09-20 12:40:00,573.76,574.2,573.46,573.52,12760.0,566.8579,567.2926,566.5615,566.6207,12760.0
2023-09-20 12:50:00,573.53,574.11,573.5,573.67,13747.0,566.6306,567.2036,566.601,566.7689,13747.0
2023-09-20 13:00:00,573.77,574.01,573.03,573.21,15999.0,566.8677,567.1048,566.1366,566.3145,15999.0
2023-09-20 13:10:00,573.04,573.37,572.79,572.94,12315.0,566.1465,566.4725,565.8995,566.0477,12315.0
2023-09-20 13:20:00,573.09,573.19,572.59,572.84,12576.0,566.1959,566.2947,565.7019,565.9489,12576.0
2023-09-20 13:30:00,572.77,574.5,572.59,574.31,29784.0,565.8798,567.589,565.7019,567.4012,29784.0
2023-09-20 13:40:00,574.17,574.54,573.51,574.36,10288.0,567.2629,567.6285,566.6109,567.4506,10288.0
2023-09-20 13:50:00,574.36,575.25,574.29,574.93,25257.0,567.4506,568.3299,567.3815,568.0138,25257.0
2023-09-20 14:00:00,574.92,574.92,573.49,574.18,24561.0,568.0039,568.0039,566.5911,567.2728,24561.0
2023-09-20 14:10:00,574.02,574.6,573.58,573.68,18123.0,567.1147,567.6877,566.68,566.7788,18123.0
2023-09-20 14:20:00,574.02,574.03,573.47,573.67,24070.0,567.1147,567.1246,566.5713,566.7689,24070.0
2023-09-20 14:30:00,573.62,574.09,572.93,573.03,18030.0,566.7195,567.1839,566.0378,566.1366,18030.0
2023-09-20 14:40:00,573.27,573.28,572.5,572.67,10390.0,566.3737,566.3836,565.613,565.781,10390.0
2023-09-20 14:50:00,572.5,573.49,571.94,573.14,13503.0,565.613,566.5911,565.0597,566.2453,13503.0
2023-09-20 15:00:00,573.0,573.4,572.7,572.76,9081.0,566.107,566.5022,565.8106,565.8699,9081.0
2023-09-20 15:10:00,572.85,573.01,571.87,572.23,15575.0,565.9588,566.1169,564.9906,565.3463,15575.0
2023-09-20 15:20:00,572.32,572.44,571.76,571.88,7700.0,565.4352,565.5537,564.8819,565.0005,7700.0
2023-09-20 15:30:00,571.88,571.88,570.53,570.92,30873.0,565.0005,565.0005,563.6667,564.052,30873.0
2023-09-20 15:40:00,570.93,571.07,570.36,570.92,22297.0,564.0619,564.2002,563.4988,564.052,22297.0
2023-09-20 15:50:00,570.83,570.97,569.55,569.9,83367.0,563.9631,564.1014,562.6985,563.0443,83367.0
2023-09-21 09:30:00,567.19,568.0,563.53,564.65,116526.0,560.3669,561.1671,556.7509,557.8574,116526.0
2023-09-21 09:40:00,564.4,564.4,558.34,559.85,116036.0,557.6105,557.6105,551.6234,553.1152,116036.0
2023-09-21 09:50:00,559.85,560.66,553.03,553.6,120845.0,553.1152,553.9154,546.3772,546.9404,120845.0
2023-09-21 10:00:00,553.6,558.56,553.6,555.81,105293.0,546.9404,551.8407,546.9404,549.1238,105293.0
2023-09-21 10:10:00,556.17,557.63,554.13,554.18,71119.0,549.4795,550.9219,547.464,547.5134,71119.0
2023-09-21 10:20:00,554.44,555.23,553.58,553.8,77260.0,547.7703,548.5508,546.9206,547.138,77260.0
2023-09-21 10:30:00,553.95,554.39,551.29,553.44,79202.0,547.2862,547.7209,544.6582,546.7823,79202.0
2023-09-21 10:40:00,553.31,554.04,551.7,551.75,44575.0,546.6539,547.3751,545.0632,545.1126,44575.0
2023-09-21 10:50:00,551.83,551.83,549.01,549.98,85183.0,545.1917,545.1917,542.4056,543.3639,85183.0
2023-09-21 11:00:00,550.34,550.34,547.8,548.02,73505.0,543.7196,543.7196,541.2101,541.4275,73505.0
2023-09-21 11:10:00,548.14,548.38,547.05,547.93,42796.0,541.5461,541.7832,540.4692,541.3386,42796.0
2023-09-21 11:20:00,547.88,548.01,545.67,545.85,67426.0,541.2892,541.4176,539.1058,539.2836,67426.0
2023-09-21 11:30:00,545.73,546.1,544.21,544.59,57641.0,539.165,539.5306,537.6633,538.0388,57641.0
2023-09-21 11:40:00,544.62,544.96,543.73,543.85,72573.0,538.0684,538.4043,537.1891,537.3077,72573.0
2023-09-21 11:50:00,543.84,544.86,542.5,543.78,60934.0,537.2978,538.3055,535.9739,537.2385,60934.0
2023-09-21 12:00:00,543.64,546.75,543.5,546.73,50967.0,537.1002,540.1728,536.9619,540.153,50967.0
2023-09-21 12:10:00,546.43,546.5,544.0,544.29,61562.0,539.8566,539.9258,537.4559,537.7424,61562.0
2023-09-21 12:20:00,544.32,546.28,544.32,545.52,73594.0,537.772,539.7084,537.772,538.9576,73594.0
2023-09-21 12:30:00,545.67,546.79,545.43,546.35,35298.0,539.1058,540.2123,538.8687,539.7776,35298.0
2023-09-21 12:40:00,546.34,547.48,546.34,547.1,37277.0,539.7677,540.894,539.7677,540.5186,37277.0
2023-09-21 12:50:00,547.0,548.76,546.7,546.79,67093.0,540.4198,542.1586,540.1234,540.2123,67093.0
2023-09-21 13:00:00,546.69,547.35,546.13,546.81,40790.0,540.1135,540.7656,539.5602,540.2321,40790.0
2023-09-21 13:10:00,546.86,548.48,546.85,547.95,32425.0,540.2815,541.882,540.2716,541.3583,32425.0
2023-09-21 13:20:00,547.96,548.69,547.76,548.64,18434.0,541.3682,542.0894,541.1706,542.04,18434.0
2023-09-21 13:30:00,548.65,550.39,548.6,550.39,31671.0,542.0499,543.769,542.0005,543.769,31671.0
2023-09-21 13:40:00,550.37,551.28,550.28,550.89,21196.0,543.7492,544.6483,543.6603,544.263,21196.0
2023-09-21 13:50:00,550.87,550.87,549.29,549.81,35551.0,544.2432,544.2432,542.6822,543.196,35551.0
2023-09-21 14:00:00,549.53,549.96,548.69,548.8,32669.0,542.9193,543.3442,542.0894,542.1981,32669.0
2023-09-21 14:10:00,548.76,549.15,548.52,549.12,17210.0,542.1586,542.5439,541.9215,542.5143,17210.0
2023-09-21 14:20:00,549.01,549.06,547.81,548.74,23161.0,542.4056,542.455,541.22,542.1388,23161.0
2023-09-21 14:30:00,548.79,549.41,548.23,549.29,47165.0,542.1882,542.8008,541.635,542.6822,47165.0
2023-09-21 14:40:00,549.24,550.0,549.15,549.88,28031.0,542.6328,543.3837,542.5439,543.2651,28031.0
2023-09-21 14:50:00,549.97,551.29,549.77,550.34,40808.0,543.354,544.6582,543.1564,543.7196,40808.0
2023-09-21 15:00:00,550.34,550.59,548.81,548.85,30555.0,543.7196,543.9666,542.208,542.2475,30555.0
2023-09-21 15:10:00,548.77,548.93,547.37,547.69,45095.0,542.1685,542.3266,540.7853,541.1015,45095.0
2023-09-21 15:20:00,547.92,548.83,547.81,547.92,27536.0,541.3287,542.2278,541.22,541.3287,27536.0
2023-09-21 15:30:00,548.0,549.34,547.79,549.04,41460.0,541.4077,542.7316,541.2003,542.4352,41460.0
2023-09-21 15:40:00,549.15,549.86,548.73,549.25,60287.0,542.5439,543.2454,542.129,542.6427,60287.0
2023-09-21 15:50:00,549.25,550.29,549.08,550.14,187787.0,542.6427,543.6702,542.4747,543.522,187787.0
2023-09-22 09:30:00,548.81,551.07,547.62,549.69,136656.0,542.208,544.4408,541.0323,543.0774,136656.0
2023-09-22 09:40:00,549.62,550.42,549.25,549.78,57850.0,543.0083,543.7986,542.6427,543.1663,57850.0
2023-09-22 09:50:00,549.42,549.54,548.0,549.33,28590.0,542.8107,542.9292,541.4077,542.7217,28590.0
2023-09-22 10:00:00,549.46,550.47,549.24,550.02,46125.0,542.8502,543.848,542.6328,543.4034,46125.0
2023-09-22 10:10:00,549.85,550.21,549.38,550.15,41330.0,543.2355,543.5912,542.7711,543.5319,41330.0
2023-09-22 10:20:00,550.2,551.09,549.87,550.14,50764.0,543.5813,544.4606,543.2552,543.522,50764.0
2023-09-22 10:30:00,550.07,552.57,550.07,552.05,35026.0,543.4528,545.9228,543.4528,545.409,35026.0
2023-09-22 10:40:00,552.22,554.18,551.86,553.07,41608.0,545.577,547.5134,545.2213,546.4167,41608.0
2023-09-22 10:50:00,553.2,555.11,553.2,554.62,35647.0,546.5452,548.4322,546.5452,547.9481,35647.0
2023-09-22 11:00:00,554.65,554.93,553.17,553.72,27234.0,547.9777,548.2544,546.5155,547.0589,27234.0
2023-09-22 11:10:00,553.57,554.24,552.82,554.07,23734.0,546.9107,547.5727,546.1698,547.4047,23734.0
2023-09-22 11:20:00,554.03,554.9,553.77,554.76,23600.0,547.3652,548.2247,547.1083,548.0864,23600.0
2023-09-22 11:30:00,554.78,555.11,553.67,555.0,25359.0,548.1062,548.4322,547.0095,548.3235,25359.0
2023-09-22 11:40:00,555.0,555.15,554.33,554.59,14322.0,548.3235,548.4717,547.6616,547.9185,14322.0
2023-09-22 11:50:00,554.44,555.05,552.67,553.6,29672.0,547.7703,548.3729,546.0216,546.9404,29672.0
2023-09-22 12:00:00,553.53,553.86,553.23,553.55,13388.0,546.8712,547.1972,546.5748,546.891,13388.0
2023-09-22 12:10:00,553.68,555.33,553.51,554.93,16907.0,547.0194,548.6496,546.8515,548.2544,16907.0
2023-09-22 12:20:00,555.13,555.44,554.75,555.26,8659.0,548.452,548.7582,548.0765,548.5804,8659.0
2023-09-22 12:30:00,555.2,555.49,554.62,554.75,17321.0,548.5211,548.8076,547.9481,548.0765,17321.0
2023-09-22 12:40:00,554.7,554.7,553.34,554.33,22639.0,548.0271,548.0271,546.6835,547.6616,22639.0
2023-09-22 12:50:00,554.44,554.88,553.82,554.05,6583.0,547.7703,548.205,547.1577,547.385,6583.0
2023-09-22 13:00:00,553.84,554.03,553.14,553.29,10683.0,547.1775,547.3652,546.4859,546.6341,10683.0
2023-09-22 13:10:00,553.25,553.57,552.75,552.81,9262.0,546.5946,546.9107,546.1006,546.1599,9262.0
2023-09-22 13:20:00,552.75,552.76,551.92,552.74,19152.0,546.1006,546.1105,545.2806,546.0907,19152.0
2023-09-22 13:30:00,552.71,553.08,551.4,551.6,11140.0,546.0611,546.4266,544.7668,544.9644,11140.0
2023-09-22 13:40:00,551.48,551.74,551.01,551.04,12459.0,544.8459,545.1027,544.3815,544.4112,12459.0
2023-09-22 13:50:00,550.97,551.81,550.96,551.49,14292.0,544.342,545.1719,544.3321,544.8558,14292.0
2023-09-22 14:00:00,551.4,551.8,551.15,551.45,15998.0,544.7668,545.162,544.5198,544.8162,15998.0
2023-09-22 14:10:00,551.51,551.58,549.83,550.38,32764.0,544.8755,544.9447,543.2157,543.7591,32764.0
2023-09-22 14:20:00,550.31,550.78,550.3,550.46,11142.0,543.69,544.1543,543.6801,543.8381,11142.0
2023-09-22 14:30:00,550.45,550.77,549.83,550.1,14250.0,543.8283,544.1444,543.2157,543.4825,14250.0
2023-09-22 14:40:00,550.04,550.36,549.07,549.63,34871.0,543.4232,543.7393,542.4649,543.0181,34871.0
2023-09-22 14:50:00,549.87,550.75,549.51,550.34,16204.0,543.2552,544.1247,542.8996,543.7196,16204.0
2023-09-22 15:00:00,550.63,552.36,550.46,552.36,20517.0,544.0061,545.7153,543.8381,545.7153,20517.0
2023-09-22 15:10:00,552.26,552.93,552.06,552.77,12413.0,545.6165,546.2784,545.4189,546.1204,12413.0
2023-09-22 15:20:00,552.71,553.53,552.51,552.88,12698.0,546.0611,546.8712,545.8635,546.229,12698.0
2023-09-22 15:30:00,552.91,553.11,551.25,551.25,23213.0,546.2587,546.4563,544.6186,544.6186,23213.0
2023-09-22 15:40:00,551.24,551.48,549.53,550.0,37108.0,544.6088,544.8459,542.9193,543.3837,37108.0
2023-09-22 15:50:00,549.87,550.62,549.64,550.13,110651.0,543.2552,543.9962,543.028,543.5121,110651.0
2023-09-25 09:30:00,550.1,552.38,547.04,548.38,52830.0,543.4825,545.735,540.4593,541.7832,52830.0
2023-09-25 09:40:00,548.64,549.34,546.55,547.15,37177.0,542.04,542.7316,539.9752,540.568,37177.0
2023-09-25 09:50:00,547.15,547.48,545.75,546.94,25020.0,540.568,540.894,539.1848,540.3605,25020.0
2023-09-25 10:00:00,547.02,547.27,546.6,547.02,40553.0,540.4395,540.6865,540.0246,540.4395,40553.0
2023-09-25 10:10:00,547.09,547.78,547.0,547.38,45273.0,540.5087,541.1904,540.4198,540.7952,45273.0
2023-09-25 10:20:00,547.39,549.44,547.14,548.81,34538.0,540.8051,542.8304,540.5581,542.208,34538.0
2023-09-25 10:30:00,548.71,548.92,547.35,547.39,13261.0,542.1092,542.3167,540.7656,540.8051,13261.0
2023-09-25 10:40:00,547.39,548.17,547.26,547.52,14435.0,540.8051,541.5757,540.6766,540.9335,14435.0
2023-09-25 10:50:00,547.72,547.8,546.24,546.24,12295.0,541.1311,541.2101,539.6689,539.6689,12295.0
2023-09-25 11:00:00,546.24,548.11,545.8,548.02,56455.0,539.6689,541.5164,539.2342,541.4275,56455.0
2023-09-25 11:10:00,547.85,549.62,547.81,549.24,17235.0,541.2595,543.0083,541.22,542.6328,17235.0
2023-09-25 11:20:00,549.42,550.22,549.25,549.44,17338.0,542.8107,543.601,542.6427,542.8304,17338.0
2023-09-25 11:30:00,549.38,550.8,549.38,550.8,12819.0,542.7711,544.1741,542.7711,544.1741,12819.0
2023-09-25 11:40:00,550.99,552.59,550.98,552.38,17030.0,544.3618,545.9425,544.3519,545.735,17030.0
2023-09-25 11:50:00,552.36,552.67,551.94,552.09,27132.0,545.7153,546.0216,545.3003,545.4485,27132.0
2023-09-25 12:00:00,552.15,552.2,551.42,551.86,17703.0,545.5078,545.5572,544.7866,545.2213,17703.0
2023-09-25 12:10:00,551.92,552.01,551.34,551.9,8354.0,545.2806,545.3695,544.7076,545.2608,8354.0
2023-09-25 12:20:00,551.88,552.15,551.56,551.57,8660.0,545.2411,545.5078,544.9249,544.9348,8660.0
2023-09-25 12:30:00,551.63,551.9,551.36,551.85,11364.0,544.9941,545.2608,544.7273,545.2114,11364.0
2023-09-25 12:40:00,551.84,551.84,550.65,550.65,8742.0,545.2015,545.2015,544.0259,544.0259,8742.0
2023-09-25 12:50:00,550.74,551.07,550.37,551.06,9248.0,544.1148,544.4408,543.7492,544.4309,9248.0
2023-09-25 13:00:00,551.01,551.08,550.5,550.5,10930.0,544.3815,544.4507,543.8777,543.8777,10930.0
2023-09-25 13:10:00,550.5,550.57,549.76,549.79,16198.0,543.8777,543.9468,543.1466,543.1762,16198.0
2023-09-25 13:20:00,549.72,549.8,548.94,549.65,12894.0,543.107,543.1861,542.3364,543.0379,12894.0
2023-09-25 13:30:00,549.76,549.87,549.17,549.62,17181.0,543.1466,543.2552,542.5637,543.0083,17181.0
2023-09-25 13:40:00,549.75,549.86,549.28,549.72,13681.0,543.1367,543.2454,542.6723,543.107,13681.0
2023-09-25 13:50:00,549.72,550.25,549.66,549.72,21468.0,543.107,543.6307,543.0478,543.107,21468.0
2023-09-25 14:00:00,549.8,551.54,549.79,551.19,22500.0,543.1861,544.9052,543.1762,544.5594,22500.0
2023-09-25 14:10:00,551.13,551.89,551.13,551.76,9952.0,544.5001,545.2509,544.5001,545.1225,9952.0
2023-09-25 14:20:00,551.67,551.89,551.0,551.3,9297.0,545.0336,545.2509,544.3717,544.668,9297.0
2023-09-25 14:30:00,551.26,551.5,551.02,551.42,8697.0,544.6285,544.8656,544.3914,544.7866,8697.0
2023-09-25 14:40:00,551.39,551.73,550.76,550.98,9986.0,544.757,545.0929,544.1345,544.3519,9986.0
2023-09-25 14:50:00,550.8,550.87,550.16,550.45,12282.0,544.1741,544.2432,543.5418,543.8283,12282.0
2023-09-25 15:00:00,550.34,550.75,550.18,550.3,9146.0,543.7196,544.1247,543.5615,543.6801,9146.0
2023-09-25 15:10:00,550.32,551.32,550.32,551.15,11960.0,543.6998,544.6878,543.6998,544.5198,11960.0
2023-09-25 15:20:00,551.15,551.64,550.44,550.76,17306.0,544.5198,545.004,543.8184,544.1345,17306.0
2023-09-25 15:30:00,550.69,551.56,550.29,551.24,21215.0,544.0654,544.9249,543.6702,544.6088,21215.0
2023-09-25 15:40:00,551.39,551.39,550.89,551.34,20775.0,544.757,544.757,544.263,544.7076,20775.0
2023-09-25 15:50:00,551.34,552.37,550.7,552.31,80143.0,544.7076,545.7252,544.0753,545.6659,80143.0
2023-09-26 09:30:00,550.7,554.13,550.34,550.81,52399.0,544.0753,547.464,543.7196,544.1839,52399.0
2023-09-26 09:40:00,550.64,552.37,549.13,551.17,17512.0,544.016,545.7252,542.5241,544.5396,17512.0
2023-09-26 09:50:00,551.18,553.19,551.03,552.0,44651.0,544.5495,546.5353,544.4013,545.3596,44651.0
2023-09-26 10:00:00,552.0,552.56,551.39,552.55,14591.0,545.3596,545.9129,544.757,545.903,14591.0
2023-09-26 10:10:00,552.95,553.22,551.86,552.74,20492.0,546.2982,546.5649,545.2213,546.0907,20492.0
2023-09-26 10:20:00,552.61,553.49,552.11,552.76,25674.0,545.9623,546.8317,545.4683,546.1105,25674.0
2023-09-26 10:30:00,552.79,553.56,552.2,553.38,23085.0,546.1401,546.9009,545.5572,546.723,23085.0
2023-09-26 10:40:00,553.43,554.03,551.9,551.9,28888.0,546.7724,547.3652,545.2608,545.2608,28888.0
2023-09-26 10:50:00,551.77,551.84,550.6,551.68,19977.0,545.1324,545.2015,543.9765,545.0435,19977.0
2023-09-26 11:00:00,551.48,552.47,550.87,551.58,16572.0,544.8459,545.824,544.2432,544.9447,16572.0
2023-09-26 11:10:00,551.42,551.55,550.26,550.43,17594.0,544.7866,544.915,543.6406,543.8085,17594.0
2023-09-26 11:20:00,550.45,550.68,549.42,549.53,10375.0,543.8283,544.0555,542.8107,542.9193,10375.0
2023-09-26 11:30:00,549.29,549.75,548.08,548.98,18646.0,542.6822,543.1367,541.4868,542.376,18646.0
2023-09-26 11:40:00,549.0,549.96,548.68,549.04,11305.0,542.3957,543.3442,542.0796,542.4352,11305.0
2023-09-26 11:50:00,549.26,550.3,549.14,550.25,9876.0,542.6526,543.6801,542.534,543.6307,9876.0
2023-09-26 12:00:00,549.96,550.47,549.69,549.79,8690.0,543.3442,543.848,543.0774,543.1762,8690.0
2023-09-26 12:10:00,549.95,550.77,549.78,550.03,7633.0,543.3343,544.1444,543.1663,543.4133,7633.0
2023-09-26 12:20:00,550.0,550.64,549.84,550.64,7316.0,543.3837,544.016,543.2256,544.016,7316.0
2023-09-26 12:30:00,550.5,551.22,550.41,550.97,17217.0,543.8777,544.589,543.7887,544.342,17217.0
2023-09-26 12:40:00,550.99,551.0,550.27,550.98,9778.0,544.3618,544.3717,543.6504,544.3519,9778.0
2023-09-26 12:50:00,551.14,551.48,550.95,550.95,4351.0,544.51,544.8459,544.3223,544.3223,4351.0
2023-09-26 13:00:00,550.94,551.79,550.75,551.09,19324.0,544.3124,545.1521,544.1247,544.4606,19324.0
2023-09-26 13:10:00,550.91,550.98,550.51,550.51,3796.0,544.2827,544.3519,543.8875,543.8875,3796.0
2023-09-26 13:20:00,550.06,550.75,550.06,550.34,7104.0,543.443,544.1247,543.443,543.7196,7104.0
2023-09-26 13:30:00,550.21,550.52,549.21,549.22,9487.0,543.5912,543.8974,542.6032,542.6131,9487.0
2023-09-26 13:40:00,549.22,549.56,548.97,549.06,7663.0,542.6131,542.949,542.3661,542.455,7663.0
2023-09-26 13:50:00,549.09,549.33,548.86,549.24,10212.0,542.4846,542.7217,542.2574,542.6328,10212.0
2023-09-26 14:00:00,549.25,549.3,548.76,549.1,9253.0,542.6427,542.6921,542.1586,542.4945,9253.0
2023-09-26 14:10:00,549.27,549.3,548.32,548.62,10055.0,542.6625,542.6921,541.7239,542.0203,10055.0
2023-09-26 14:20:00,548.65,550.1,548.53,549.76,11477.0,542.0499,543.4825,541.9314,543.1466,11477.0
2023-09-26 14:30:00,549.86,549.98,549.46,549.51,11762.0,543.2454,543.3639,542.8502,542.8996,11762.0
2023-09-26 14:40:00,549.55,549.55,549.12,549.15,8891.0,542.9391,542.9391,542.5143,542.5439,8891.0
2023-09-26 14:50:00,549.14,549.36,548.69,549.15,16820.0,542.534,542.7514,542.0894,542.5439,16820.0
2023-09-26 15:00:00,549.21,550.0,549.1,550.0,8913.0,542.6032,543.3837,542.4945,543.3837,8913.0
2023-09-26 15:10:00,549.64,549.83,548.3,548.3,12034.0,543.028,543.2157,541.7041,541.7041,12034.0
2023-09-26 15:20:00,548.42,548.71,548.14,548.19,14042.0,541.8227,542.1092,541.5461,541.5955,14042.0
2023-09-26 15:30:00,548.29,548.57,548.0,548.11,18534.0,541.6943,541.9709,541.4077,541.5164,18534.0
2023-09-26 15:40:00,548.19,549.06,548.12,548.44,25774.0,541.5955,542.455,541.5263,541.8424,25774.0
2023-09-26 15:50:00,548.31,550.11,548.31,549.88,98983.0,541.714,543.4924,541.714,543.2651,98983.0
2023-09-27 09:30:00,549.89,551.69,548.6,548.85,40774.0,543.275,545.0533,542.0005,542.2475,40774.0
2023-09-27 09:40:00,549.05,550.89,548.9,550.48,18053.0,542.4451,544.263,542.2969,543.8579,18053.0
2023-09-27 09:50:00,550.23,550.63,548.04,548.38,12176.0,543.6109,544.0061,541.4473,541.7832,12176.0
2023-09-27 10:00:00,548.1,548.5,546.93,547.22,28971.0,541.5065,541.9017,540.3506,540.6371,28971.0
2023-09-27 10:10:00,547.27,548.22,546.2,548.05,34533.0,540.6865,541.6251,539.6294,541.4571,34533.0
2023-09-27 10:20:00,548.1,548.91,547.73,548.24,27027.0,541.5065,542.3068,541.141,541.6449,27027.0
2023-09-27 10:30:00,548.22,548.22,547.11,547.12,15164.0,541.6251,541.6251,540.5284,540.5383,15164.0
2023-09-27 10:40:00,547.19,547.38,546.09,546.61,13913.0,540.6075,540.7952,539.5207,540.0345,13913.0
2023-09-27 10:50:00,546.6,547.49,546.38,547.17,19320.0,540.0246,540.9039,539.8072,540.5877,19320.0
2023-09-27 11:00:00,547.19,548.13,546.97,548.01,23285.0,540.6075,541.5362,540.3901,541.4176,23285.0
2023-09-27 11:10:00,548.15,548.76,548.09,548.58,14552.0,541.5559,542.1586,541.4967,541.9808,14552.0
2023-09-27 11:20:00,548.44,548.75,547.97,547.97,13972.0,541.8424,542.1487,541.3781,541.3781,13972.0
2023-09-27 11:30:00,547.97,548.08,546.94,547.08,16281.0,541.3781,541.4868,540.3605,540.4988,16281.0
2023-09-27 11:40:00,546.94,547.49,546.81,547.21,11644.0,540.3605,540.9039,540.2321,540.6272,11644.0
2023-09-27 11:50:00,547.23,547.36,546.08,546.25,14199.0,540.647,540.7754,539.5108,539.6788,14199.0
2023-09-27 12:00:00,546.3,546.47,545.18,545.35,26745.0,539.7282,539.8961,538.6217,538.7896,26745.0
2023-09-27 12:10:00,545.34,545.52,544.57,544.73,23185.0,538.7797,538.9576,538.019,538.1771,23185.0
2023-09-27 12:20:00,544.73,545.9,544.29,545.7,17741.0,538.1771,539.333,537.7424,539.1354,17741.0
2023-09-27 12:30:00,545.71,546.11,544.51,544.69,17573.0,539.1453,539.5405,537.9597,538.1376,17573.0
2023-09-27 12:40:00,544.52,545.08,544.0,544.68,24802.0,537.9696,538.5229,537.4559,538.1277,24802.0
2023-09-27 12:50:00,544.32,544.61,543.7,544.14,16966.0,537.772,538.0585,537.1595,537.5942,16966.0
2023-09-27 13:00:00,544.09,545.31,544.09,545.09,16621.0,537.5448,538.7501,537.5448,538.5327,16621.0
2023-09-27 13:10:00,545.09,545.25,544.19,544.52,10280.0,538.5327,538.6908,537.6436,537.9696,10280.0
2023-09-27 13:20:00,544.65,545.27,544.32,544.49,9870.0,538.098,538.7106,537.772,537.94,9870.0
2023-09-27 13:30:00,544.48,545.07,544.31,545.05,7691.0,537.9301,538.513,537.7621,538.4932,7691.0
2023-09-27 13:40:00,545.12,545.76,545.03,545.27,17151.0,538.5624,539.1947,538.4735,538.7106,17151.0
2023-09-27 13:50:00,545.38,545.39,544.27,544.42,20267.0,538.8193,538.8291,537.7226,537.8708,20267.0
2023-09-27 14:00:00,544.46,545.62,543.66,545.18,51232.0,537.9103,539.0564,537.1199,538.6217,51232.0
2023-09-27 14:10:00,545.11,545.11,544.19,544.53,40377.0,538.5525,538.5525,537.6436,537.9795,40377.0
2023-09-27 14:20:00,544.44,545.73,544.33,545.73,14865.0,537.8906,539.165,537.7819,539.165,14865.0
2023-09-27 14:30:00,545.57,547.34,545.57,547.06,38872.0,539.007,540.7557,539.007,540.479,38872.0
2023-09-27 14:40:00,547.07,548.75,546.96,548.04,26576.0,540.4889,542.1487,540.3803,541.4473,26576.0
2023-09-27 14:50:00,548.04,548.44,547.72,548.17,26144.0,541.4473,541.8424,541.1311,541.5757,26144.0
2023-09-27 15:00:00,548.28,549.35,548.09,549.23,22601.0,541.6844,542.7415,541.4967,542.6229,22601.0
2023-09-27 15:10:00,549.33,549.33,548.18,548.51,15542.0,542.7217,542.7217,541.5856,541.9116,15542.0
2023-09-27 15:20:00,548.31,549.44,548.31,548.97,16592.0,541.714,542.8304,541.714,542.3661,16592.0
2023-09-27 15:30:00,548.9,549.0,548.5,548.81,21449.0,542.2969,542.3957,541.9017,542.208,21449.0
2023-09-27 15:40:00,548.68,548.68,547.12,547.5,30991.0,542.0796,542.0796,540.5383,540.9138,30991.0
2023-09-27 15:50:00,547.52,549.84,547.36,549.75,163443.0,540.9335,543.2256,540.7754,543.1367,163443.0
2023-09-28 09:30:00,551.32,551.68,546.0,546.52,56960.0,544.6878,545.0435,539.4318,539.9455,56960.0
2023-09-28 09:40:00,546.59,548.34,546.49,547.13,28998.0,540.0147,541.7436,539.9159,540.5482,28998.0
2023-09-28 09:50:00,547.23,549.7,546.92,549.17,23591.0,540.647,543.0873,540.3407,542.5637,23591.0
2023-09-28 10:00:00,549.18,549.49,547.91,548.98,27919.0,542.5735,542.8798,541.3188,542.376,27919.0
2023-09-28 10:10:00,548.99,550.65,548.96,549.66,21613.0,542.3858,544.0259,542.3562,543.0478,21613.0
2023-09-28 10:20:00,549.73,549.93,547.93,548.63,11363.0,543.1169,543.3145,541.3386,542.0302,11363.0
2023-09-28 10:30:00,548.52,548.56,547.52,548.22,17644.0,541.9215,541.961,540.9335,541.6251,17644.0
2023-09-28 10:40:00,548.32,549.7,548.18,548.55,11926.0,541.7239,543.0873,541.5856,541.9511,11926.0
2023-09-28 10:50:00,548.55,548.7,547.65,548.05,14366.0,541.9511,542.0993,541.0619,541.4571,14366.0
2023-09-28 11:00:00,548.24,548.33,546.9,547.63,19584.0,541.6449,541.7338,540.321,541.0422,19584.0
2023-09-28 11:10:00,547.65,548.24,547.19,547.19,19393.0,541.0619,541.6449,540.6075,540.6075,19393.0
2023-09-28 11:20:00,547.11,548.25,546.56,546.69,20117.0,540.5284,541.6547,539.9851,540.1135,20117.0
2023-09-28 11:30:00,546.98,547.48,545.47,545.48,18905.0,540.4,540.894,538.9082,538.9181,18905.0
2023-09-28 11:40:00,545.48,546.15,545.29,546.02,14668.0,538.9181,539.58,538.7303,539.4516,14668.0
2023-09-28 11:50:00,545.62,546.0,544.5,544.85,23016.0,539.0564,539.4318,537.9498,538.2956,23016.0
2023-09-28 12:00:00,544.89,545.25,544.4,545.25,20140.0,538.3352,538.6908,537.851,538.6908,20140.0
2023-09-28 12:10:00,545.5,546.89,545.49,546.82,9773.0,538.9378,540.3111,538.9279,540.2419,9773.0
2023-09-28 12:20:00,546.65,547.38,546.32,547.15,18185.0,540.074,540.7952,539.7479,540.568,18185.0
2023-09-28 12:30:00,547.14,547.28,546.07,546.72,12355.0,540.5581,540.6964,539.501,540.1431,12355.0
2023-09-28 12:40:00,546.87,546.87,545.72,545.78,14559.0,540.2913,540.2913,539.1552,539.2144,14559.0
2023-09-28 12:50:00,545.49,545.97,544.56,544.92,18116.0,538.9279,539.4022,538.0091,538.3648,18116.0
2023-09-28 13:00:00,545.0,545.39,544.2,544.3,19198.0,538.4438,538.8291,537.6535,537.7522,19198.0
2023-09-28 13:10:00,544.57,544.62,543.32,544.0,24517.0,538.019,538.0684,536.784,537.4559,24517.0
2023-09-28 13:20:00,544.14,545.45,544.04,544.89,20123.0,537.5942,538.8884,537.4954,538.3352,20123.0
2023-09-28 13:30:00,544.82,544.83,543.92,544.64,15791.0,538.266,538.2759,537.3768,538.0882,15791.0
2023-09-28 13:40:00,544.66,546.15,544.64,545.81,8432.0,538.1079,539.58,538.0882,539.2441,8432.0
2023-09-28 13:50:00,545.88,545.88,545.3,545.31,10314.0,539.3132,539.3132,538.7402,538.7501,10314.0
2023-09-28 14:00:00,545.46,546.06,544.97,545.57,12026.0,538.8983,539.4911,538.4142,539.007,12026.0
2023-09-28 14:10:00,545.56,546.17,545.23,545.36,13034.0,538.9971,539.5998,538.6711,538.7995,13034.0
2023-09-28 14:20:00,545.32,545.41,544.59,544.82,20714.0,538.76,538.8489,538.0388,538.266,20714.0
2023-09-28 14:30:00,544.9,545.11,544.0,544.69,36383.0,538.345,538.5525,537.4559,538.1376,36383.0
2023-09-28 14:40:00,544.6,545.0,544.02,544.02,12057.0,538.0486,538.4438,537.4756,537.4756,12057.0
2023-09-28 14:50:00,544.0,544.17,542.95,543.62,27730.0,537.4559,537.6238,536.4185,537.0804,27730.0
2023-09-28 15:00:00,543.59,543.6,542.31,542.75,56227.0,537.0508,537.0607,535.7862,536.2209,56227.0
2023-09-28 15:10:00,542.8,543.05,542.33,542.56,72206.0,536.2703,536.5173,535.8059,536.0332,72206.0
2023-09-28 15:20:00,542.55,543.1,541.5,542.76,60074.0,536.0233,536.5667,534.9859,536.2308,60074.0
2023-09-28 15:30:00,542.76,543.73,542.3,542.31,54759.0,536.2308,537.1891,535.7763,535.7862,54759.0
2023-09-28 15:40:00,542.22,542.34,541.39,541.85,23182.0,535.6973,535.8158,534.8773,535.3317,23182.0
2023-09-28 15:50:00,542.04,544.79,541.88,544.29,145138.0,535.5194,538.2364,535.3614,537.7424,145138.0
2023-09-29 09:30:00,545.49,546.09,538.46,540.84,85785.0,538.9279,539.5207,531.9825,534.3339,85785.0
2023-09-29 09:40:00,540.59,543.99,539.51,541.57,47405.0,534.0869,537.446,533.0199,535.0551,47405.0
2023-09-29 09:50:00,541.41,541.54,538.12,540.08,40239.0,534.897,535.0255,531.6466,533.583,40239.0
2023-09-29 10:00:00,540.08,540.7,539.26,540.11,41014.0,533.583,534.1956,532.7729,533.6127,41014.0
2023-09-29 10:10:00,540.02,540.54,538.99,539.08,21620.0,533.5237,534.0375,532.5061,532.595,21620.0
2023-09-29 10:20:00,539.09,539.88,538.76,539.44,18880.0,532.6049,533.3854,532.2789,532.9507,18880.0
2023-09-29 10:30:00,539.44,539.57,538.12,538.57,19579.0,532.9507,533.0791,531.6466,532.0912,19579.0
2023-09-29 10:40:00,538.58,539.31,538.35,539.28,20003.0,532.1011,532.8223,531.8738,532.7926,20003.0
2023-09-29 10:50:00,539.32,540.3,538.77,538.77,17725.0,532.8322,533.8004,532.2888,532.2888,17725.0
2023-09-29 11:00:00,538.97,539.69,538.68,539.44,12441.0,532.4864,533.1977,532.1999,532.9507,12441.0
2023-09-29 11:10:00,539.59,539.86,538.5,538.67,11512.0,533.0989,533.3657,532.022,532.19,11512.0
2023-09-29 11:20:00,538.57,539.31,537.68,537.9,17220.0,532.0912,532.8223,531.2119,531.4292,17220.0
2023-09-29 11:30:00,537.7,537.79,536.89,537.21,26022.0,531.2316,531.3206,530.4314,530.7475,26022.0
2023-09-29 11:40:00,537.21,537.44,535.82,535.82,21380.0,530.7475,530.9748,529.3743,529.3743,21380.0
2023-09-29 11:50:00,535.96,536.58,534.62,534.83,38380.0,529.5126,530.1251,528.1887,528.3962,38380.0
2023-09-29 12:00:00,534.75,535.13,534.38,534.38,27026.0,528.3171,528.6926,527.9516,527.9516,27026.0
2023-09-29 12:10:00,534.52,534.71,533.16,534.03,29200.0,528.0899,528.2776,526.7463,527.6058,29200.0
2023-09-29 12:20:00,534.03,535.29,533.88,534.83,38282.0,527.6058,528.8506,527.4576,528.3962,38282.0
2023-09-29 12:30:00,534.52,534.85,533.39,534.03,34729.0,528.0899,528.4159,526.9735,527.6058,34729.0
2023-09-29 12:40:00,533.75,534.13,533.03,533.18,24735.0,527.3292,527.7046,526.6178,526.766,24735.0
2023-09-29 12:50:00,533.16,533.37,532.36,532.7,32917.0,526.7463,526.9537,525.9559,526.2918,32917.0
2023-09-29 13:00:00,532.69,533.33,532.2,533.33,66376.0,526.2819,526.9142,525.7978,526.9142,66376.0
2023-09-29 13:10:00,533.57,533.81,532.24,532.99,47525.0,527.1513,527.3884,525.8373,526.5783,47525.0
2023-09-29 13:20:00,533.09,534.86,532.95,534.27,38134.0,526.6771,528.4258,526.5388,527.8429,38134.0
2023-09-29 13:30:00,534.41,535.52,534.28,535.46,23091.0,527.9812,529.0779,527.8528,529.0186,23091.0
2023-09-29 13:40:00,535.38,535.43,534.12,534.24,36376.0,528.9396,528.989,527.6947,527.8133,36376.0
2023-09-29 13:50:00,534.22,535.17,534.22,534.53,30409.0,527.7935,528.7321,527.7935,528.0998,30409.0
2023-09-29 14:00:00,534.7,535.95,534.49,535.81,26767.0,528.2677,529.5027,528.0603,529.3644,26767.0
2023-09-29 14:10:00,535.59,535.59,534.36,535.21,31134.0,529.147,529.147,527.9318,528.7716,31134.0
2023-09-29 14:20:00,535.22,537.28,535.22,536.18,25097.0,528.7815,530.8167,528.7815,529.7299,25097.0
2023-09-29 14:30:00,536.05,537.41,536.04,537.37,18752.0,529.6015,530.9451,529.5916,530.9056,18752.0
2023-09-29 14:40:00,537.56,537.98,537.37,537.39,15447.0,531.0933,531.5083,530.9056,530.9254,15447.0
2023-09-29 14:50:00,537.34,539.04,537.24,538.54,17264.0,530.876,532.5555,530.7772,532.0615,17264.0
2023-09-29 15:00:00,538.74,538.86,537.24,538.09,19781.0,532.2591,532.3777,530.7772,531.617,19781.0
2023-09-29 15:10:00,537.96,538.99,537.93,538.58,21030.0,531.4885,532.5061,531.4589,532.1011,21030.0
2023-09-29 15:20:00,538.64,538.65,537.7,538.06,14095.0,532.1603,532.1702,531.2316,531.5873,14095.0
2023-09-29 15:30:00,538.13,538.23,537.14,537.31,31474.0,531.6565,531.7553,530.6784,530.8463,31474.0
2023-09-29 15:40:00,537.29,537.45,536.73,537.39,35435.0,530.8266,530.9847,530.2733,530.9254,35435.0
2023-09-29 15:50:00,537.39,538.34,536.45,537.46,131274.0,530.9254,531.8639,529.9967,530.9945,131274.0
2023-10-02 09:30:00,536.01,536.83,528.05,531.03,119119.0,529.562,530.3721,521.6977,524.6419,119119.0
2023-10-02 09:40:00,531.15,534.37,530.51,533.79,68198.0,524.7604,527.9417,524.1281,527.3687,68198.0
2023-10-02 09:50:00,533.77,534.56,531.35,531.35,28316.0,527.3489,528.1294,524.958,524.958,28316.0
2023-10-02 10:00:00,531.46,534.33,530.5,533.83,26665.0,525.0667,527.9022,524.1183,527.4082,26665.0
2023-10-02 10:10:00,533.84,535.3,533.35,534.87,34926.0,527.4181,528.8605,526.934,528.4357,34926.0
2023-10-02 10:20:00,534.79,534.95,532.99,534.17,26011.0,528.3567,528.5147,526.5783,527.7441,26011.0
2023-10-02 10:30:00,534.32,535.21,533.46,535.21,33508.0,527.8923,528.7716,527.0427,528.7716,33508.0
2023-10-02 10:40:00,535.1,535.77,533.15,533.54,26486.0,528.6629,529.3249,526.7364,527.1217,26486.0
2023-10-02 10:50:00,533.48,534.09,533.14,533.72,23089.0,527.0624,527.6651,526.7265,527.2995,23089.0
2023-10-02 11:00:00,533.93,534.59,532.76,532.97,22914.0,527.507,528.1591,526.3511,526.5585,22914.0
2023-10-02 11:10:00,532.74,534.61,532.52,534.61,29241.0,526.3313,528.1788,526.114,528.1788,29241.0
2023-10-02 11:20:00,534.41,534.9,533.35,533.59,14910.0,527.9812,528.4653,526.934,527.1711,14910.0
2023-10-02 11:30:00,533.97,534.11,533.1,533.26,14182.0,527.5465,527.6848,526.687,526.8451,14182.0
2023-10-02 11:40:00,533.32,533.44,532.17,532.76,14772.0,526.9043,527.0229,525.7682,526.3511,14772.0
2023-10-02 11:50:00,532.65,532.76,531.45,531.74,37764.0,526.2424,526.3511,525.0568,525.3433,37764.0
2023-10-02 12:00:00,531.48,531.58,530.41,530.41,16898.0,525.0865,525.1853,524.0293,524.0293,16898.0
2023-10-02 12:10:00,530.42,530.76,529.71,530.12,16891.0,524.0392,524.3751,523.3378,523.7428,16891.0
2023-10-02 12:20:00,529.99,530.41,529.56,530.06,11391.0,523.6144,524.0293,523.1896,523.6836,11391.0
2023-10-02 12:30:00,529.81,530.01,528.24,528.29,32150.0,523.4366,523.6342,521.8854,521.9348,32150.0
2023-10-02 12:40:00,528.41,528.5,526.91,526.91,24752.0,522.0534,522.1423,520.5714,520.5714,24752.0
2023-10-02 12:50:00,527.05,527.64,526.81,527.64,23240.0,520.7098,521.2927,520.4726,521.2927,23240.0
2023-10-02 13:00:00,527.62,529.06,527.44,529.06,15161.0,521.2729,522.6956,521.0951,522.6956,15161.0
2023-10-02 13:10:00,529.12,529.63,528.8,529.26,13661.0,522.7549,523.2587,522.4387,522.8932,13661.0
2023-10-02 13:20:00,529.42,529.42,528.84,529.27,19443.0,523.0513,523.0513,522.4782,522.9031,19443.0
2023-10-02 13:30:00,529.21,529.32,528.24,528.64,19840.0,522.8438,522.9525,521.8854,522.2806,19840.0
2023-10-02 13:40:00,528.57,529.32,528.44,529.07,41362.0,522.2115,522.9525,522.083,522.7055,41362.0
2023-10-02 13:50:00,529.09,529.86,528.14,528.15,32852.0,522.7252,523.486,521.7866,521.7965,32852.0
2023-10-02 14:00:00,528.29,529.24,528.1,529.02,11636.0,521.9348,522.8734,521.7471,522.6561,11636.0
2023-10-02 14:10:00,528.97,529.59,528.74,528.97,15593.0,522.6067,523.2192,522.3794,522.6067,15593.0
2023-10-02 14:20:00,528.95,529.22,528.26,528.76,17382.0,522.5869,522.8537,521.9052,522.3992,17382.0
2023-10-02 14:30:00,528.74,529.69,528.65,529.57,23617.0,522.3794,523.318,522.2905,523.1994,23617.0
2023-10-02 14:40:00,529.77,530.3,529.48,530.18,7598.0,523.397,523.9207,523.1105,523.8021,7598.0
2023-10-02 14:50:00,530.23,530.49,529.07,529.25,23236.0,523.8515,524.1084,522.7055,522.8833,23236.0
2023-10-02 15:00:00,529.49,533.37,529.29,533.27,71623.0,523.1204,526.9537,522.9228,526.8549,71623.0
2023-10-02 15:10:00,533.53,540.64,533.32,538.52,184183.0,527.1118,534.1363,526.9043,532.0418,184183.0
2023-10-02 15:20:00,538.38,539.59,537.26,537.99,78507.0,531.9035,533.0989,530.7969,531.5182,78507.0
2023-10-02 15:30:00,537.75,538.11,535.39,535.99,41094.0,531.281,531.6367,528.9494,529.5422,41094.0
2023-10-02 15:40:00,535.93,537.4,535.46,536.28,40126.0,529.4829,530.9353,529.0186,529.8287,40126.0
2023-10-02 15:50:00,536.15,538.42,535.92,538.28,141700.0,529.7003,531.943,529.4731,531.8047,141700.0
2023-10-03 09:30:00,536.0,537.34,531.44,531.46,81758.0,529.5521,530.876,525.047,525.0667,81758.0
2023-10-03 09:40:00,531.76,533.15,528.37,529.11,63718.0,525.3631,526.7364,522.0139,522.745,63718.0
2023-10-03 09:50:00,529.44,529.73,528.25,529.14,45393.0,523.071,523.3575,521.8953,522.7746,45393.0
2023-10-03 10:00:00,529.32,529.54,524.52,526.16,102199.0,522.9525,523.1698,518.2102,519.8305,102199.0
2023-10-03 10:10:00,526.14,526.74,522.77,523.45,78661.0,519.8107,520.4035,516.4812,517.1531,78661.0
2023-10-03 10:20:00,523.28,524.18,521.4,523.16,79254.0,516.9851,517.8743,515.1277,516.8666,79254.0
2023-10-03 10:30:00,522.83,526.18,522.56,525.4,33245.0,516.5405,519.8502,516.2738,519.0796,33245.0
2023-10-03 10:40:00,525.51,527.21,524.02,524.56,32420.0,519.1883,520.8678,517.7162,518.2497,32420.0
2023-10-03 10:50:00,524.37,525.97,524.18,524.88,25584.0,518.062,519.6428,517.8743,518.5659,25584.0
2023-10-03 11:00:00,525.09,525.27,523.0,523.1,27449.0,518.7733,518.9512,516.7085,516.8073,27449.0
2023-10-03 11:10:00,523.06,523.18,521.86,522.06,21538.0,516.7678,516.8863,515.5822,515.7798,21538.0
2023-10-03 11:20:00,522.18,522.97,520.89,521.92,78851.0,515.8983,516.6788,514.6239,515.6415,78851.0
2023-10-03 11:30:00,521.51,522.0,519.02,519.53,74866.0,515.2364,515.7205,512.7764,513.2802,74866.0
2023-10-03 11:40:00,519.35,519.62,517.1,517.11,56234.0,513.1024,513.3691,510.8795,510.8893,56234.0
2023-10-03 11:50:00,517.29,518.79,517.28,517.99,67396.0,511.0672,512.5491,511.0573,511.7587,67396.0
2023-10-03 12:00:00,518.17,518.57,517.9,518.15,43856.0,511.9366,512.3318,511.6698,511.9168,43856.0
2023-10-03 12:10:00,518.32,518.52,516.57,518.18,22786.0,512.0848,512.2824,510.3558,511.9465,22786.0
2023-10-03 12:20:00,518.14,518.74,517.3,518.73,32569.0,511.9069,512.4997,511.0771,512.4898,32569.0
2023-10-03 12:30:00,518.88,519.34,518.37,518.72,40305.0,512.638,513.0925,512.1342,512.48,40305.0
2023-10-03 12:40:00,518.58,518.86,517.48,518.17,26569.0,512.3417,512.6183,511.2549,511.9366,26569.0
2023-10-03 12:50:00,518.13,518.33,517.12,517.57,24254.0,511.8971,512.0947,510.8992,511.3438,24254.0
2023-10-03 13:00:00,517.65,519.8,517.65,519.31,30703.0,511.4228,513.547,511.4228,513.0629,30703.0
2023-10-03 13:10:00,519.46,520.42,519.45,520.13,18830.0,513.2111,514.1595,513.2012,513.873,18830.0
2023-10-03 13:20:00,520.24,522.67,520.07,521.7,24635.0,513.9817,516.3825,513.8137,515.4241,24635.0
2023-10-03 13:30:00,521.77,522.16,521.33,521.62,14984.0,515.4933,515.8786,515.0586,515.3451,14984.0
2023-10-03 13:40:00,521.64,522.53,521.37,521.69,20924.0,515.3648,516.2441,515.0981,515.4142,20924.0
2023-10-03 13:50:00,521.64,521.74,520.58,520.62,15634.0,515.3648,515.4636,514.3176,514.3571,15634.0
2023-10-03 14:00:00,520.64,520.64,518.49,519.53,34816.0,514.3769,514.3769,512.2527,513.2802,34816.0
2023-10-03 14:10:00,520.03,520.79,519.66,519.66,18580.0,513.7742,514.5251,513.4087,513.4087,18580.0
2023-10-03 14:20:00,519.73,520.89,519.6,520.88,18734.0,513.4778,514.6239,513.3494,514.614,18734.0
2023-10-03 14:30:00,520.78,522.44,520.75,522.44,11811.0,514.5152,516.1552,514.4855,516.1552,11811.0
2023-10-03 14:40:00,522.26,523.93,522.09,523.87,21534.0,515.9774,517.6273,515.8094,517.568,21534.0
2023-10-03 14:50:00,523.76,524.77,522.75,523.26,33291.0,517.4593,518.4572,516.4615,516.9654,33291.0
2023-10-03 15:00:00,523.37,523.94,522.75,523.08,16189.0,517.074,517.6372,516.4615,516.7875,16189.0
2023-10-03 15:10:00,523.2,524.91,523.08,524.67,32513.0,516.9061,518.5955,516.7875,518.3584,32513.0
2023-10-03 15:20:00,524.56,525.99,524.12,524.75,70693.0,518.2497,519.6625,517.815,518.4374,70693.0
2023-10-03 15:30:00,524.8,526.58,524.79,525.97,78011.0,518.4868,520.2454,518.4769,519.6428,78011.0
2023-10-03 15:40:00,525.91,526.34,524.56,525.0,97819.0,519.5835,520.0083,518.2497,518.6844,97819.0
2023-10-03 15:50:00,525.01,525.75,524.4,525.19,213070.0,518.6943,519.4254,518.0916,518.8721,213070.0
2023-10-04 09:30:00,525.56,530.29,523.63,529.12,86019.0,519.2377,523.9108,517.3309,522.7549,86019.0
2023-10-04 09:40:00,528.33,532.69,528.32,531.47,63980.0,521.9744,526.2819,521.9645,525.0766,63980.0
2023-10-04 09:50:00,531.68,533.38,531.61,532.98,43161.0,525.2841,526.9636,525.2149,526.5684,43161.0
2023-10-04 10:00:00,532.97,534.08,530.87,531.51,65170.0,526.5585,527.6552,524.4838,525.1161,65170.0
2023-10-04 10:10:00,531.59,532.32,529.56,530.82,28737.0,525.1951,525.9164,523.1896,524.4344,28737.0
2023-10-04 10:20:00,530.37,530.58,528.74,529.85,21511.0,523.9898,524.1973,522.3794,523.4761,21511.0
2023-10-04 10:30:00,529.72,530.82,529.39,530.52,16131.0,523.3476,524.4344,523.0216,524.138,16131.0
2023-10-04 10:40:00,530.5,531.73,528.59,529.35,39713.0,524.1183,525.3335,522.2312,522.9821,39713.0
2023-10-04 10:50:00,529.62,530.74,529.31,530.15,9656.0,523.2488,524.3554,522.9426,523.7725,9656.0
2023-10-04 11:00:00,530.21,532.47,530.08,532.21,21588.0,523.8317,526.0646,523.7033,525.8077,21588.0
2023-10-04 11:10:00,532.0,534.31,530.87,533.21,62454.0,525.6002,527.8824,524.4838,526.7957,62454.0
2023-10-04 11:20:00,533.42,535.26,533.21,535.26,31063.0,527.0031,528.821,526.7957,528.821,31063.0
2023-10-04 11:30:00,535.26,536.18,531.88,531.93,110906.0,528.821,529.7299,525.4817,525.5311,110906.0
2023-10-04 11:40:00,532.08,532.8,530.01,530.95,39382.0,525.6793,526.3906,523.6342,524.5628,39382.0
2023-10-04 11:50:00,531.17,531.17,528.17,530.25,25961.0,524.7802,524.7802,521.8163,523.8713,25961.0
2023-10-04 12:00:00,530.25,530.36,529.22,529.92,11203.0,523.8713,523.9799,522.8537,523.5452,11203.0
2023-10-04 12:10:00,529.88,530.15,528.91,530.0,19988.0,523.5057,523.7725,522.5474,523.6243,19988.0
2023-10-04 12:20:00,530.01,530.23,529.35,530.17,6884.0,523.6342,523.8515,522.9821,523.7922,6884.0
2023-10-04 12:30:00,530.15,531.19,530.01,530.43,15616.0,523.7725,524.8,523.6342,524.0491,15616.0
2023-10-04 12:40:00,530.8,531.77,530.16,531.74,14409.0,524.4146,525.373,523.7823,525.3433,14409.0
2023-10-04 12:50:00,531.84,531.91,530.66,531.0,11019.0,525.4421,525.5113,524.2763,524.6122,11019.0
2023-10-04 13:00:00,531.07,531.41,530.93,531.33,6378.0,524.6814,525.0173,524.5431,524.9383,6378.0
2023-10-04 13:10:00,531.32,531.32,530.06,530.24,6094.0,524.9284,524.9284,523.6836,523.8614,6094.0
2023-10-04 13:20:00,530.57,530.63,528.6,528.6,13784.0,524.1874,524.2467,522.2411,522.2411,13784.0
2023-10-04 13:30:00,528.9,528.9,527.52,528.34,15060.0,522.5375,522.5375,521.1741,521.9842,15060.0
2023-10-04 13:40:00,528.86,529.77,528.86,529.12,8836.0,522.498,523.397,522.498,522.7549,8836.0
2023-10-04 13:50:00,529.16,529.17,528.35,528.39,6004.0,522.7944,522.8043,521.9941,522.0336,6004.0
2023-10-04 14:00:00,528.36,528.94,527.89,528.6,10315.0,522.004,522.577,521.5397,522.2411,10315.0
2023-10-04 14:10:00,528.61,529.78,528.61,529.34,6003.0,522.251,523.4069,522.251,522.9722,6003.0
2023-10-04 14:20:00,529.3,529.79,528.95,529.79,7992.0,522.9327,523.4168,522.5869,523.4168,7992.0
2023-10-04 14:30:00,529.43,529.93,528.58,528.97,13379.0,523.0611,523.5551,522.2214,522.6067,13379.0
2023-10-04 14:40:00,528.66,529.71,528.66,529.27,9113.0,522.3004,523.3378,522.3004,522.9031,9113.0
2023-10-04 14:50:00,529.18,530.19,529.13,530.0,11488.0,522.8141,523.812,522.7647,523.6243,11488.0
2023-10-04 15:00:00,529.98,530.51,529.62,530.19,12019.0,523.6045,524.1281,523.2488,523.812,12019.0
2023-10-04 15:10:00,530.34,531.49,530.33,530.69,9307.0,523.9602,525.0963,523.9503,524.306,9307.0
2023-10-04 15:20:00,530.91,531.49,530.54,531.25,9505.0,524.5233,525.0963,524.1578,524.8592,9505.0
2023-10-04 15:30:00,531.51,531.57,530.79,530.93,20681.0,525.1161,525.1754,524.4048,524.5431,20681.0
2023-10-04 15:40:00,531.15,531.35,530.51,530.51,26415.0,524.7604,524.958,524.1281,524.1281,26415.0
2023-10-04 15:50:00,530.15,532.21,530.08,531.33,88427.0,523.7725,525.8077,523.7033,524.9383,88427.0
2023-10-05 09:30:00,533.54,540.86,531.61,540.51,91795.0,527.1217,534.3536,525.2149,534.0078,91795.0
2023-10-05 09:40:00,540.87,541.43,538.37,538.37,51664.0,534.3635,534.9168,531.8936,531.8936,51664.0
2023-10-05 09:50:00,538.64,538.96,536.86,537.87,29223.0,532.1603,532.4765,530.4017,531.3996,29223.0
2023-10-05 10:00:00,537.87,538.75,536.66,538.14,28644.0,531.3996,532.269,530.2042,531.6664,28644.0
2023-10-05 10:10:00,538.1,538.78,536.66,537.61,39416.0,531.6268,532.2987,530.2042,531.1427,39416.0
2023-10-05 10:20:00,537.61,539.55,536.5,539.48,30348.0,531.1427,533.0594,530.0461,532.9902,30348.0
2023-10-05 10:30:00,539.33,539.54,536.5,536.5,35198.0,532.842,533.0495,530.0461,530.0461,35198.0
2023-10-05 10:40:00,536.77,538.27,536.46,537.51,32018.0,530.3128,531.7948,530.0066,531.0439,32018.0
2023-10-05 10:50:00,537.38,539.01,537.38,537.65,31182.0,530.9155,532.5259,530.9155,531.1822,31182.0
2023-10-05 11:00:00,537.68,537.68,532.73,533.04,161464.0,531.2119,531.2119,526.3214,526.6277,161464.0
2023-10-05 11:10:00,533.33,538.0,533.18,537.24,44561.0,526.9142,531.528,526.766,530.7772,44561.0
2023-10-05 11:20:00,537.24,539.75,537.1,539.23,28899.0,530.7772,533.257,530.6389,532.7432,28899.0
2023-10-05 11:30:00,539.14,540.5,537.78,540.09,46856.0,532.6543,533.998,531.3107,533.5929,46856.0
2023-10-05 11:40:00,540.09,540.18,538.15,538.73,27126.0,533.5929,533.6818,531.6762,532.2493,27126.0
2023-10-05 11:50:00,538.78,539.84,538.58,539.1,29596.0,532.2987,533.3459,532.1011,532.6148,29596.0
2023-10-05 12:00:00,538.98,540.15,538.9,539.35,19964.0,532.4962,533.6522,532.4172,532.8618,19964.0
2023-10-05 12:10:00,539.36,540.03,539.07,539.61,17451.0,532.8717,533.5336,532.5852,533.1187,17451.0
2023-10-05 12:20:00,539.64,539.97,539.11,539.74,12693.0,533.1483,533.4743,532.6247,533.2471,12693.0
2023-10-05 12:30:00,539.58,539.98,539.13,539.54,11995.0,533.089,533.4842,532.6444,533.0495,11995.0
2023-10-05 12:40:00,539.57,539.94,538.7,538.73,23565.0,533.0791,533.4447,532.2196,532.2493,23565.0
2023-10-05 12:50:00,538.79,539.38,538.15,538.61,25947.0,532.3085,532.8914,531.6762,532.1307,25947.0
2023-10-05 13:00:00,538.55,538.93,537.42,537.53,22759.0,532.0714,532.4468,530.955,531.0637,22759.0
2023-10-05 13:10:00,537.44,537.92,536.9,537.19,16234.0,530.9748,531.449,530.4413,530.7278,16234.0
2023-10-05 13:20:00,537.08,537.73,536.55,537.73,21583.0,530.6191,531.2613,530.0955,531.2613,21583.0
2023-10-05 13:30:00,537.89,539.14,537.48,539.07,28139.0,531.4194,532.6543,531.0143,532.5852,28139.0
2023-10-05 13:40:00,538.9,539.51,538.32,538.92,23953.0,532.4172,533.0199,531.8442,532.437,23953.0
2023-10-05 13:50:00,539.06,539.06,538.4,538.75,16413.0,532.5753,532.5753,531.9232,532.269,16413.0
2023-10-05 14:00:00,538.74,539.28,538.59,538.77,32861.0,532.2591,532.7926,532.1109,532.2888,32861.0
2023-10-05 14:10:00,538.95,539.97,538.77,539.88,19903.0,532.4666,533.4743,532.2888,533.3854,19903.0
2023-10-05 14:20:00,539.98,540.35,539.7,540.25,20672.0,533.4842,533.8498,533.2076,533.751,20672.0
2023-10-05 14:30:00,540.12,540.66,540.0,540.31,20934.0,533.6225,534.156,533.504,533.8102,20934.0
2023-10-05 14:40:00,540.12,540.79,539.89,540.7,29200.0,533.6225,534.2845,533.3953,534.1956,29200.0
2023-10-05 14:50:00,540.8,541.93,540.76,541.2,38016.0,534.2944,535.4108,534.2548,534.6895,38016.0
2023-10-05 15:00:00,541.22,542.5,541.15,541.93,31125.0,534.7093,535.9739,534.6401,535.4108,31125.0
2023-10-05 15:10:00,541.81,541.91,541.1,541.44,33173.0,535.2922,535.391,534.5907,534.9267,33173.0
2023-10-05 15:20:00,541.44,541.66,540.76,541.27,38657.0,534.9267,535.144,534.2548,534.7587,38657.0
2023-10-05 15:30:00,541.34,541.66,540.7,541.07,53663.0,534.8279,535.144,534.1956,534.5611,53663.0
2023-10-05 15:40:00,541.09,542.07,540.91,541.16,51378.0,534.5809,535.5491,534.403,534.65,51378.0
2023-10-05 15:50:00,541.28,542.01,540.45,542.01,202703.0,534.7686,535.4898,533.9486,535.4898,202703.0
2023-10-06 09:30:00,544.0,549.99,542.71,548.78,181589.0,537.4559,543.3738,536.1814,542.1784,181589.0
2023-10-06 09:40:00,548.4,554.65,547.97,549.75,166550.0,541.8029,547.9777,541.3781,543.1367,166550.0
2023-10-06 09:50:00,549.37,552.75,549.37,552.73,84860.0,542.7613,546.1006,542.7613,546.0808,84860.0
2023-10-06 10:00:00,552.37,552.37,550.12,550.76,46753.0,545.7252,545.7252,543.5022,544.1345,46753.0
2023-10-06 10:10:00,550.68,551.85,549.69,550.13,51942.0,544.0555,545.2114,543.0774,543.5121,51942.0
2023-10-06 10:20:00,550.24,550.73,548.26,550.01,71281.0,543.6208,544.1049,541.6646,543.3936,71281.0
2023-10-06 10:30:00,550.38,552.33,548.72,552.23,89684.0,543.7591,545.6857,542.1191,545.5869,89684.0
2023-10-06 10:40:00,552.23,554.64,552.03,552.36,92334.0,545.5869,547.9679,545.3893,545.7153,92334.0
2023-10-06 10:50:00,552.16,554.01,552.01,553.11,62929.0,545.5177,547.3454,545.3695,546.4563,62929.0
2023-10-06 11:00:00,553.39,555.4,553.08,554.77,76899.0,546.7329,548.7187,546.4266,548.0963,76899.0
2023-10-06 11:10:00,555.07,555.54,554.12,554.7,48131.0,548.3927,548.857,547.4541,548.0271,48131.0
2023-10-06 11:20:00,554.86,558.0,554.85,557.3,64121.0,548.1852,551.2874,548.1753,550.5959,64121.0
2023-10-06 11:30:00,557.3,558.18,556.95,557.32,42224.0,550.5959,551.4653,550.2501,550.6156,42224.0
2023-10-06 11:40:00,557.32,558.59,556.83,557.49,45674.0,550.6156,551.8703,550.1315,550.7836,45674.0
2023-10-06 11:50:00,557.52,557.81,556.18,557.81,23191.0,550.8132,551.0997,549.4893,551.0997,23191.0
2023-10-06 12:00:00,557.8,558.5,557.42,558.32,36482.0,551.0898,551.7814,550.7144,551.6036,36482.0
2023-10-06 12:10:00,558.36,559.29,557.95,558.62,28302.0,551.6431,552.5619,551.238,551.9,28302.0
2023-10-06 12:20:00,558.62,559.19,557.26,557.92,38092.0,551.9,552.4631,550.5563,551.2084,38092.0
2023-10-06 12:30:00,558.01,558.07,556.8,556.93,20030.0,551.2973,551.3566,550.1019,550.2303,20030.0
2023-10-06 12:40:00,556.84,557.97,556.76,557.69,43727.0,550.1414,551.2578,550.0624,550.9812,43727.0
2023-10-06 12:50:00,557.69,558.13,556.98,558.13,25272.0,550.9812,551.4159,550.2797,551.4159,25272.0
2023-10-06 13:00:00,557.92,559.1,557.62,558.38,22004.0,551.2084,552.3742,550.912,551.6629,22004.0
2023-10-06 13:10:00,558.54,559.3,558.0,558.95,35639.0,551.8209,552.5718,551.2874,552.226,35639.0
2023-10-06 13:20:00,558.97,560.6,558.47,560.22,49821.0,552.2458,553.8562,551.7518,553.4807,49821.0
2023-10-06 13:30:00,560.26,560.62,558.64,558.75,34133.0,553.5203,553.8759,551.9197,552.0284,34133.0
2023-10-06 13:40:00,558.78,559.02,557.83,557.84,36574.0,552.0581,552.2952,551.1195,551.1294,36574.0
2023-10-06 13:50:00,557.87,559.4,557.47,558.98,18336.0,551.159,552.6706,550.7638,552.2557,18336.0
2023-10-06 14:00:00,558.99,559.9,558.78,559.61,17784.0,552.2655,553.1646,552.0581,552.8781,17784.0
2023-10-06 14:10:00,559.84,560.29,559.53,559.67,37660.0,553.1053,553.5499,552.799,552.9374,37660.0
2023-10-06 14:20:00,559.78,560.82,559.78,560.17,33895.0,553.046,554.0735,553.046,553.4313,33895.0
2023-10-06 14:30:00,560.06,561.69,559.96,561.43,43736.0,553.3227,554.9331,553.2239,554.6762,43736.0
2023-10-06 14:40:00,561.45,562.85,561.3,562.56,58345.0,554.6959,556.0791,554.5477,555.7926,58345.0
2023-10-06 14:50:00,562.44,562.67,561.31,562.52,60960.0,555.674,555.9013,554.5576,555.7531,60960.0
2023-10-06 15:00:00,562.62,562.88,561.98,562.78,67128.0,555.8519,556.1087,555.2196,556.0099,67128.0
2023-10-06 15:10:00,562.75,562.85,562.01,562.85,56159.0,555.9803,556.0791,555.2492,556.0791,56159.0
2023-10-06 15:20:00,562.74,563.78,562.61,563.77,61400.0,555.9704,556.9979,555.842,556.988,61400.0
2023-10-06 15:30:00,563.68,563.98,562.93,563.28,132483.0,556.8991,557.1955,556.1581,556.5039,132483.0
2023-10-06 15:40:00,563.43,565.63,562.89,565.45,166056.0,556.6521,558.8257,556.1186,558.6478,166056.0
2023-10-06 15:50:00,565.42,566.36,564.49,565.06,344563.0,558.6182,559.5469,557.6994,558.2625,344563.0
2023-10-09 09:30:00,564.02,572.49,563.58,572.3,171393.0,557.235,565.6031,556.8003,565.4154,171393.0
2023-10-09 09:40:00,572.41,577.44,571.78,577.27,150773.0,565.5241,570.4936,564.9017,570.3256,150773.0
2023-10-09 09:50:00,577.39,579.79,576.72,579.43,141810.0,570.4442,572.8153,569.7822,572.4596,141810.0
2023-10-09 10:00:00,579.12,579.68,574.42,575.74,124729.0,572.1534,572.7066,567.5099,568.814,124729.0
2023-10-09 10:10:00,575.54,576.8,574.25,574.55,78186.0,568.6164,569.8613,567.342,567.6384,78186.0
2023-10-09 10:20:00,574.64,575.24,572.66,573.96,67685.0,567.7273,568.3201,565.7711,567.0554,67685.0
2023-10-09 10:30:00,573.81,574.66,572.63,572.88,109973.0,566.9073,567.747,565.7414,565.9884,109973.0
2023-10-09 10:40:00,572.76,573.18,569.12,569.15,75570.0,565.8699,566.2848,562.2737,562.3033,75570.0
2023-10-09 10:50:00,569.33,569.86,567.27,568.98,60699.0,562.4811,563.0048,560.4459,562.1354,60699.0
2023-10-09 11:00:00,568.95,569.08,567.49,568.6,51780.0,562.1057,562.2342,560.6633,561.7599,51780.0
2023-10-09 11:10:00,568.55,571.04,568.33,570.6,47882.0,561.7105,564.1706,561.4932,563.7359,47882.0
2023-10-09 11:20:00,570.38,571.25,570.12,570.92,44899.0,563.5185,564.378,563.2616,564.052,44899.0
2023-10-09 11:30:00,570.96,571.5,570.04,571.18,35220.0,564.0915,564.625,563.1826,564.3089,35220.0
2023-10-09 11:40:00,571.16,572.05,570.71,571.58,33818.0,564.2891,565.1684,563.8445,564.7041,33818.0
2023-10-09 11:50:00,571.63,572.52,570.6,571.2,35451.0,564.7535,565.6328,563.7359,564.3287,35451.0
2023-10-09 12:00:00,571.44,571.99,570.94,571.63,38391.0,564.5658,565.1091,564.0718,564.7535,38391.0
2023-10-09 12:10:00,571.63,572.58,571.3,572.41,36563.0,564.7535,565.692,564.4274,565.5241,36563.0
2023-10-09 12:20:00,572.48,573.27,571.8,572.09,51893.0,565.5933,566.3737,564.9214,565.2079,51893.0
2023-10-09 12:30:00,571.83,572.16,571.01,571.19,33033.0,564.9511,565.2771,564.1409,564.3188,33033.0
2023-10-09 12:40:00,571.16,571.97,570.81,570.82,39314.0,564.2891,565.0894,563.9433,563.9532,39314.0
2023-10-09 12:50:00,570.97,571.51,570.66,571.39,19983.0,564.1014,564.6349,563.7951,564.5164,19983.0
2023-10-09 13:00:00,571.48,572.28,571.1,572.08,27952.0,564.6053,565.3957,564.2299,565.1981,27952.0
2023-10-09 13:10:00,572.28,572.53,570.9,571.29,27161.0,565.3957,565.6427,564.0323,564.4176,27161.0
2023-10-09 13:20:00,571.29,571.46,570.68,571.36,18078.0,564.4176,564.5855,563.8149,564.4867,18078.0
2023-10-09 13:30:00,571.4,572.59,571.35,572.54,43689.0,564.5262,565.7019,564.4768,565.6525,43689.0
2023-10-09 13:40:00,572.46,573.01,572.22,572.4,29732.0,565.5735,566.1169,565.3364,565.5142,29732.0
2023-10-09 13:50:00,572.56,574.61,572.41,574.47,54715.0,565.6723,567.6976,565.5241,567.5593,54715.0
2023-10-09 14:00:00,574.63,575.26,574.14,575.17,49126.0,567.7174,568.3398,567.2333,568.2509,49126.0
2023-10-09 14:10:00,575.06,575.48,572.82,572.86,28852.0,568.1422,568.5572,565.9292,565.9687,28852.0
2023-10-09 14:20:00,573.05,574.31,572.84,573.93,41542.0,566.1564,567.4012,565.9489,567.0258,41542.0
2023-10-09 14:30:00,573.87,573.87,572.4,573.0,28587.0,566.9665,566.9665,565.5142,566.107,28587.0
2023-10-09 14:40:00,572.82,573.01,571.3,571.55,45540.0,565.9292,566.1169,564.4274,564.6744,45540.0
2023-10-09 14:50:00,571.49,572.2,571.06,571.73,29454.0,564.6152,565.3166,564.1903,564.8523,29454.0
2023-10-09 15:00:00,571.79,572.97,571.73,572.25,37237.0,564.9116,566.0774,564.8523,565.366,37237.0
2023-10-09 15:10:00,572.25,573.32,572.14,572.46,83706.0,565.366,566.4231,565.2573,565.5735,83706.0
2023-10-09 15:20:00,572.49,572.79,572.03,572.51,32492.0,565.6031,565.8995,565.1487,565.6229,32492.0
2023-10-09 15:30:00,572.47,572.86,571.86,572.22,45999.0,565.5834,565.9687,564.9807,565.3364,45999.0
2023-10-09 15:40:00,572.23,572.68,570.52,571.22,94600.0,565.3463,565.7908,563.6568,564.3484,94600.0
2023-10-09 15:50:00,571.21,572.36,570.28,571.83,222830.0,564.3385,565.4747,563.4197,564.9511,222830.0
2023-10-10 09:30:00,570.0,577.43,569.73,573.64,113448.0,563.1431,570.4837,562.8763,566.7393,113448.0
2023-10-10 09:40:00,574.23,575.77,573.0,574.41,54051.0,567.3222,568.8437,566.107,567.5,54051.0
2023-10-10 09:50:00,574.42,576.95,574.21,576.95,43263.0,567.5099,570.0095,567.3024,570.0095,43263.0
2023-10-10 10:00:00,576.95,579.0,576.82,578.59,52351.0,570.0095,572.0348,569.881,571.6298,52351.0
2023-10-10 10:10:00,578.7,581.4,578.29,580.21,90202.0,571.7384,574.4059,571.3334,573.2303,90202.0
2023-10-10 10:20:00,580.21,580.74,579.54,580.34,60185.0,573.2303,573.7539,572.5683,573.3587,60185.0
2023-10-10 10:30:00,580.22,581.38,579.61,581.19,43085.0,573.2401,574.3862,572.6375,574.1985,43085.0
2023-10-10 10:40:00,581.19,581.31,578.78,579.48,42207.0,574.1985,574.317,571.8175,572.509,42207.0
2023-10-10 10:50:00,579.53,580.13,579.12,579.75,22443.0,572.5584,573.1512,572.1534,572.7758,22443.0
2023-10-10 11:00:00,579.74,581.25,579.52,580.14,28813.0,572.7659,574.2578,572.5486,573.1611,28813.0
2023-10-10 11:10:00,580.21,581.54,580.06,581.49,29868.0,573.2303,574.5443,573.0821,574.4949,29868.0
2023-10-10 11:20:00,581.52,581.98,580.75,581.6,42300.0,574.5245,574.979,573.7638,574.6035,42300.0
2023-10-10 11:30:00,581.54,582.12,580.81,581.73,27536.0,574.5443,575.1173,573.823,574.732,27536.0
2023-10-10 11:40:00,581.83,582.7,581.62,581.79,28194.0,574.8308,575.6903,574.6233,574.7913,28194.0
2023-10-10 11:50:00,582.07,582.43,581.78,582.25,17402.0,575.0679,575.4236,574.7814,575.2457,17402.0
2023-10-10 12:00:00,582.24,582.24,581.09,581.72,33332.0,575.2358,575.2358,574.0997,574.7221,33332.0
2023-10-10 12:10:00,581.88,582.55,581.61,582.53,26936.0,574.8802,575.5421,574.6134,575.5224,26936.0
2023-10-10 12:20:00,582.65,585.95,582.45,585.56,56938.0,575.6409,578.9012,575.4433,578.5159,56938.0
2023-10-10 12:30:00,585.48,585.64,584.6,584.79,53423.0,578.4369,578.5949,577.5675,577.7552,53423.0
2023-10-10 12:40:00,584.67,585.09,582.85,582.86,29637.0,577.6366,578.0516,575.8385,575.8484,29637.0
2023-10-10 12:50:00,582.82,583.01,581.57,582.21,22847.0,575.8089,575.9966,574.5739,575.2062,22847.0
2023-10-10 13:00:00,582.23,582.24,580.9,581.56,20045.0,575.226,575.2358,573.912,574.564,20045.0
2023-10-10 13:10:00,581.78,582.01,579.76,580.0,25297.0,574.7814,575.0086,572.7857,573.0228,25297.0
2023-10-10 13:20:00,579.92,580.76,579.92,580.44,17083.0,572.9438,573.7736,572.9438,573.4575,17083.0
2023-10-10 13:30:00,580.44,581.0,579.44,580.7,26884.0,573.4575,574.0108,572.4695,573.7144,26884.0
2023-10-10 13:40:00,580.82,582.11,580.69,581.14,32059.0,573.8329,575.1074,573.7045,574.1491,32059.0
2023-10-10 13:50:00,581.14,581.34,580.61,580.81,16889.0,574.1491,574.3467,573.6255,573.823,16889.0
2023-10-10 14:00:00,580.81,580.86,579.57,579.79,26702.0,573.823,573.8724,572.598,572.8153,26702.0
2023-10-10 14:10:00,579.62,580.09,579.0,579.52,22275.0,572.6474,573.1117,572.0348,572.5486,22275.0
2023-10-10 14:20:00,579.52,579.86,579.11,579.65,27103.0,572.5486,572.8845,572.1435,572.677,27103.0
2023-10-10 14:30:00,579.64,580.23,579.14,579.79,18111.0,572.6671,573.25,572.1731,572.8153,18111.0
2023-10-10 14:40:00,579.88,581.99,579.75,581.47,29574.0,572.9042,574.9889,572.7758,574.4751,29574.0
2023-10-10 14:50:00,581.47,581.48,580.26,580.52,40969.0,574.4751,574.485,573.2797,573.5365,40969.0
2023-10-10 15:00:00,580.52,580.88,579.66,579.81,29517.0,573.5365,573.8922,572.6869,572.8351,29517.0
2023-10-10 15:10:00,579.8,580.0,578.83,579.31,28898.0,572.8252,573.0228,571.8669,572.3411,28898.0
2023-10-10 15:20:00,579.31,580.14,579.17,579.93,40147.0,572.3411,573.1611,572.2028,572.9536,40147.0
2023-10-10 15:30:00,579.76,580.74,579.76,580.47,37861.0,572.7857,573.7539,572.7857,573.4871,37861.0
2023-10-10 15:40:00,580.47,581.37,579.86,580.91,56174.0,573.4871,574.3763,572.8845,573.9218,56174.0
2023-10-10 15:50:00,581.04,582.26,579.19,579.38,154154.0,574.0503,575.2556,572.2225,572.4102,154154.0
2023-10-11 09:30:00,596.2,596.52,585.01,586.94,229127.0,589.0279,589.3441,577.9725,579.8793,229127.0
2023-10-11 09:40:00,587.27,601.01,585.27,599.05,265413.0,580.2053,593.78,578.2294,591.8436,265413.0
2023-10-11 09:50:00,598.71,605.41,595.76,605.18,187855.0,591.5077,598.1271,588.5932,597.8999,187855.0
2023-10-11 10:00:00,605.33,605.54,600.02,603.31,164355.0,598.0481,598.2556,592.802,596.0524,164355.0
2023-10-11 10:10:00,603.08,603.12,596.13,597.4,116813.0,595.8251,595.8647,588.9588,590.2135,116813.0
2023-10-11 10:20:00,597.34,600.89,597.34,599.45,77880.0,590.1542,593.6615,590.1542,592.2388,77880.0
2023-10-11 10:30:00,599.68,600.17,596.6,597.36,63101.0,592.466,592.9502,589.4231,590.174,63101.0
2023-10-11 10:40:00,597.83,597.86,594.48,596.7,95794.0,590.6383,590.6679,587.3286,589.5219,95794.0
2023-10-11 10:50:00,596.99,600.13,596.74,598.2,83371.0,589.8084,592.9106,589.5614,591.0038,83371.0
2023-10-11 11:00:00,598.24,600.73,597.37,600.25,50724.0,591.0434,593.5034,590.1838,593.0292,50724.0
2023-10-11 11:10:00,600.66,601.47,599.46,600.33,48122.0,593.4343,594.2345,592.2487,593.1082,48122.0
2023-10-11 11:20:00,600.2,600.2,597.5,598.9,45470.0,592.9798,592.9798,590.3123,591.6954,45470.0
2023-10-11 11:30:00,598.82,598.82,596.52,597.56,34394.0,591.6164,591.6164,589.3441,590.3715,34394.0
2023-10-11 11:40:00,597.46,600.66,597.31,600.1,48543.0,590.2728,593.4343,590.1246,592.881,48543.0
2023-10-11 11:50:00,600.28,601.5,600.28,601.01,41361.0,593.0588,594.2642,593.0588,593.78,41361.0
2023-10-11 12:00:00,600.56,603.27,600.17,603.27,64094.0,593.3355,596.0129,592.9502,596.0129,64094.0
2023-10-11 12:10:00,603.14,604.71,602.17,604.47,80884.0,595.8844,597.4355,594.9261,597.1984,80884.0
2023-10-11 12:20:00,604.52,604.73,603.35,604.11,63194.0,597.2478,597.4553,596.0919,596.8428,63194.0
2023-10-11 12:30:00,604.01,604.8,600.61,600.77,42544.0,596.744,597.5245,593.3849,593.5429,42544.0
2023-10-11 12:40:00,600.53,601.77,600.23,601.61,48368.0,593.3058,594.5309,593.0094,594.3728,48368.0
2023-10-11 12:50:00,601.57,603.69,601.1,603.5,38470.0,594.3333,596.4278,593.869,596.2401,38470.0
2023-10-11 13:00:00,603.43,603.55,602.46,603.4,34175.0,596.1709,596.2895,595.2126,596.1413,34175.0
2023-10-11 13:10:00,603.29,603.63,601.9,602.23,46550.0,596.0326,596.3685,594.6593,594.9854,46550.0
2023-10-11 13:20:00,602.03,602.03,599.34,599.99,51870.0,594.7878,594.7878,592.1301,592.7723,51870.0
2023-10-11 13:30:00,599.86,602.41,599.58,601.66,30218.0,592.6439,595.1632,592.3672,594.4222,30218.0
2023-10-11 13:40:00,601.8,602.89,601.79,602.5,22482.0,594.5605,595.6374,594.5507,595.2521,22482.0
2023-10-11 13:50:00,602.32,603.34,602.26,603.23,37677.0,595.0743,596.082,595.015,595.9733,37677.0
2023-10-11 14:00:00,603.12,603.35,601.91,602.41,29991.0,595.8647,596.0919,594.6692,595.1632,29991.0
2023-10-11 14:10:00,602.4,603.18,601.89,602.54,34340.0,595.1533,595.9239,594.6495,595.2916,34340.0
2023-10-11 14:20:00,602.54,602.93,601.59,602.06,28875.0,595.2916,595.6769,594.3531,594.8174,28875.0
2023-10-11 14:30:00,601.97,604.16,601.8,604.03,43955.0,594.7285,596.8922,594.5605,596.7637,43955.0
2023-10-11 14:40:00,604.04,604.5,603.73,604.25,42152.0,596.7736,597.2281,596.4673,596.9811,42152.0
2023-10-11 14:50:00,604.25,604.84,604.06,604.48,46599.0,596.9811,597.564,596.7934,597.2083,46599.0
2023-10-11 15:00:00,604.49,605.19,604.16,604.94,75148.0,597.2182,597.9098,596.8922,597.6628,75148.0
2023-10-11 15:10:00,605.11,607.43,605.02,606.64,101072.0,597.8307,600.1228,597.7418,599.3423,101072.0
2023-10-11 15:20:00,606.6,607.05,606.2,606.64,69468.0,599.3028,599.7474,598.9076,599.3423,69468.0
2023-10-11 15:30:00,606.56,608.79,605.81,607.71,106368.0,599.2633,601.4665,598.5223,600.3994,106368.0
2023-10-11 15:40:00,607.82,608.22,606.55,607.25,174488.0,600.5081,600.9033,599.2534,599.945,174488.0
2023-10-11 15:50:00,607.4,607.69,605.16,605.21,364641.0,600.0932,600.3797,597.8801,597.9295,364641.0
2023-10-12 09:30:00,605.46,611.99,604.23,609.87,200900.0,598.1765,604.628,596.9613,602.5335,200900.0
2023-10-12 09:40:00,609.99,612.43,609.2,611.13,130214.0,602.652,605.0627,601.8715,603.7783,130214.0
2023-10-12 09:50:00,610.98,611.97,609.34,611.26,79319.0,603.6301,604.6082,602.0098,603.9067,79319.0
2023-10-12 10:00:00,611.27,611.73,606.53,606.54,84275.0,603.9166,604.3711,599.2336,599.2435,84275.0
2023-10-12 10:10:00,606.54,609.16,606.17,608.87,77915.0,599.2435,601.832,598.878,601.5455,77915.0
2023-10-12 10:20:00,609.06,610.45,607.43,608.55,76214.0,601.7332,603.1065,600.1228,601.2293,76214.0
2023-10-12 10:30:00,608.84,608.84,606.11,607.81,58086.0,601.5159,601.5159,598.8187,600.4982,58086.0
2023-10-12 10:40:00,607.87,609.26,606.91,608.15,31434.0,600.5575,601.9308,599.6091,600.8342,31434.0
2023-10-12 10:50:00,607.98,610.01,607.92,609.65,36159.0,600.6662,602.6718,600.6069,602.3161,36159.0
2023-10-12 11:00:00,609.83,612.8,608.79,612.38,58260.0,602.4939,605.4282,601.4665,605.0133,58260.0
2023-10-12 11:10:00,612.34,613.0,610.56,611.4,62835.0,604.9738,605.6258,603.2152,604.0451,62835.0
2023-10-12 11:20:00,611.35,611.56,608.27,609.24,76872.0,603.9957,604.2031,600.9527,601.911,76872.0
2023-10-12 11:30:00,609.51,610.44,608.76,610.1,29889.0,602.1778,603.0966,601.4368,602.7607,29889.0
2023-10-12 11:40:00,610.1,610.36,607.67,608.17,41410.0,602.7607,603.0176,600.3599,600.8539,41410.0
2023-10-12 11:50:00,608.17,608.99,607.77,608.9,21973.0,600.8539,601.664,600.4587,601.5751,21973.0
2023-10-12 12:00:00,608.94,609.17,607.85,608.01,34160.0,601.6147,601.8419,600.5378,600.6958,34160.0
2023-10-12 12:10:00,608.28,608.97,607.85,608.09,30701.0,600.9626,601.6443,600.5378,600.7749,30701.0
2023-10-12 12:20:00,607.97,609.34,607.97,608.4,24979.0,600.6563,602.0098,600.6563,601.0811,24979.0
2023-10-12 12:30:00,608.41,609.81,608.36,609.55,48343.0,601.091,602.4742,601.0416,602.2173,48343.0
2023-10-12 12:40:00,609.41,609.73,608.71,608.71,24933.0,602.079,602.3951,601.3874,601.3874,24933.0
2023-10-12 12:50:00,608.87,609.0,607.85,608.32,24277.0,601.5455,601.6739,600.5378,601.0021,24277.0
2023-10-12 13:00:00,608.4,608.41,605.27,605.49,53991.0,601.0811,601.091,597.9888,598.2062,53991.0
2023-10-12 13:10:00,605.47,606.03,603.11,603.56,59128.0,598.1864,598.7397,595.8548,596.2994,59128.0
2023-10-12 13:20:00,604.09,604.65,603.22,604.6,52250.0,596.823,597.3763,595.9635,597.3269,52250.0
2023-10-12 13:30:00,604.6,604.97,602.99,603.68,57454.0,597.3269,597.6924,595.7362,596.4179,57454.0
2023-10-12 13:40:00,603.69,604.47,603.23,604.25,26252.0,596.4278,597.1984,595.9733,596.9811,26252.0
2023-10-12 13:50:00,604.28,604.39,603.07,603.1,24540.0,597.0107,597.1194,595.8153,595.8449,24540.0
2023-10-12 14:00:00,603.25,604.26,602.2,604.08,52508.0,595.9931,596.9909,594.9557,596.8131,52508.0
2023-10-12 14:10:00,604.0,604.0,602.68,602.81,44208.0,596.7341,596.7341,595.43,595.5584,44208.0
2023-10-12 14:20:00,602.81,607.53,602.72,607.31,97977.0,595.5584,600.2216,595.4695,600.0043,97977.0
2023-10-12 14:30:00,607.17,607.17,606.01,606.66,28827.0,599.8659,599.8659,598.7199,599.3621,28827.0
2023-10-12 14:40:00,606.66,607.56,606.37,607.38,45784.0,599.3621,600.2513,599.0756,600.0734,45784.0
2023-10-12 14:50:00,607.3,608.65,607.13,608.44,51723.0,599.9944,601.3281,599.8264,601.1207,51723.0
2023-10-12 15:00:00,608.56,610.0,608.4,609.18,57707.0,601.2392,602.6619,601.0811,601.8518,57707.0
2023-10-12 15:10:00,609.25,610.93,608.98,609.73,35622.0,601.9209,603.5807,601.6542,602.3951,35622.0
2023-10-12 15:20:00,609.68,610.32,609.31,609.87,62526.0,602.3457,602.978,601.9802,602.5335,62526.0
2023-10-12 15:30:00,609.93,611.02,609.62,610.8,59882.0,602.5927,603.6696,602.2865,603.4523,59882.0
2023-10-12 15:40:00,610.57,611.17,609.8,610.86,124194.0,603.225,603.8178,602.4643,603.5116,124194.0
2023-10-12 15:50:00,610.51,611.42,610.0,610.5,165994.0,603.1658,604.0648,602.6619,603.1559,165994.0
2023-10-13 09:30:00,617.68,629.97,613.0,617.48,414071.0,610.2495,622.3917,605.6258,610.0519,414071.0
2023-10-13 09:40:00,617.13,621.84,616.06,616.52,105422.0,609.7061,614.3595,608.649,609.1035,105422.0
2023-10-13 09:50:00,616.42,621.0,613.69,615.0,108410.0,609.0047,613.5296,606.3075,607.6018,108410.0
2023-10-13 10:00:00,615.02,616.42,608.6,609.79,127491.0,607.6215,609.0047,601.2787,602.4544,127491.0
2023-10-13 10:10:00,609.83,610.62,605.55,606.92,115566.0,602.4939,603.2744,598.2654,599.619,115566.0
2023-10-13 10:20:00,606.79,608.0,605.51,606.1,76087.0,599.4905,600.686,598.2259,598.8088,76087.0
2023-10-13 10:30:00,606.67,606.67,605.04,605.46,41902.0,599.372,599.372,597.7616,598.1765,41902.0
2023-10-13 10:40:00,605.46,608.12,605.11,605.57,70822.0,598.1765,600.8045,597.8307,598.2852,70822.0
2023-10-13 10:50:00,605.49,605.83,602.56,603.25,92859.0,598.2062,598.5421,595.3114,595.9931,92859.0
2023-10-13 11:00:00,603.14,607.18,602.64,606.8,71233.0,595.8844,599.8758,595.3904,599.5004,71233.0
2023-10-13 11:10:00,606.96,607.73,605.06,605.18,53111.0,599.6585,600.4192,597.7813,597.8999,53111.0
2023-10-13 11:20:00,605.09,605.3,603.25,605.09,42783.0,597.811,598.0184,595.9931,597.811,42783.0
2023-10-13 11:30:00,604.95,606.86,604.94,605.17,39564.0,597.6726,599.5597,597.6628,597.89,39564.0
2023-10-13 11:40:00,605.54,608.36,605.5,607.41,35102.0,598.2556,601.0416,598.216,600.1031,35102.0
2023-10-13 11:50:00,607.36,607.64,606.53,607.08,12428.0,600.0537,600.3303,599.2336,599.777,12428.0
2023-10-13 12:00:00,607.42,608.2,607.02,607.99,22742.0,600.1129,600.8836,599.7177,600.6761,22742.0
2023-10-13 12:10:00,607.93,610.58,607.68,610.19,45751.0,600.6168,603.2349,600.3698,602.8496,45751.0
2023-10-13 12:20:00,610.32,612.76,609.8,611.79,49555.0,602.978,605.3887,602.4643,604.4304,49555.0
2023-10-13 12:30:00,611.71,614.39,611.7,614.0,42010.0,604.3513,606.9991,604.3414,606.6138,42010.0
2023-10-13 12:40:00,614.0,614.5,613.52,613.74,27757.0,606.6138,607.1078,606.1396,606.3569,27757.0
2023-10-13 12:50:00,613.59,613.62,610.76,611.13,31776.0,606.2087,606.2384,603.4128,603.7783,31776.0
2023-10-13 13:00:00,611.31,611.66,607.98,608.65,37392.0,603.9561,604.3019,600.6662,601.3281,37392.0
2023-10-13 13:10:00,608.49,609.79,607.78,608.2,34221.0,601.1701,602.4544,600.4686,600.8836,34221.0
2023-10-13 13:20:00,608.23,608.75,607.47,607.61,19942.0,600.9132,601.4269,600.1623,600.3007,19942.0
2023-10-13 13:30:00,607.64,607.78,606.53,607.13,25160.0,600.3303,600.4686,599.2336,599.8264,25160.0
2023-10-13 13:40:00,606.99,608.41,606.95,607.75,46887.0,599.6881,601.091,599.6486,600.439,46887.0
2023-10-13 13:50:00,607.75,608.41,607.07,607.71,30342.0,600.439,601.091,599.7671,600.3994,30342.0
2023-10-13 14:00:00,607.89,610.73,607.73,609.13,38794.0,600.5773,603.3831,600.4192,601.8024,38794.0
2023-10-13 14:10:00,609.11,610.24,608.73,609.58,17233.0,601.7826,602.899,601.4072,602.247,17233.0
2023-10-13 14:20:00,609.62,610.18,608.68,609.36,22188.0,602.2865,602.8397,601.3578,602.0296,22188.0
2023-10-13 14:30:00,609.37,610.44,607.9,608.63,28798.0,602.0395,603.0966,600.5872,601.3084,28798.0
2023-10-13 14:40:00,608.72,609.09,606.83,607.35,31158.0,601.3973,601.7628,599.53,600.0438,31158.0
2023-10-13 14:50:00,607.62,608.39,607.28,608.0,21172.0,600.3105,601.0713,599.9746,600.686,21172.0
2023-10-13 15:00:00,607.82,608.84,607.2,608.13,13022.0,600.5081,601.5159,599.8956,600.8144,13022.0
2023-10-13 15:10:00,608.06,609.25,607.87,608.5,31915.0,600.7452,601.9209,600.5575,601.1799,31915.0
2023-10-13 15:20:00,608.69,609.64,608.44,609.26,22132.0,601.3677,602.3062,601.1207,601.9308,22132.0
2023-10-13 15:30:00,609.42,610.64,608.5,608.5,29780.0,602.0889,603.2942,601.1799,601.1799,29780.0
2023-10-13 15:40:00,608.5,608.68,607.0,608.64,41758.0,601.1799,601.3578,599.698,601.3183,41758.0
2023-10-13 15:50:00,608.37,609.37,607.93,609.31,139420.0,601.0515,602.0395,600.6168,601.9802,139420.0
2023-10-16 09:30:00,610.99,617.0,608.43,608.52,158653.0,603.64,609.5777,601.1108,601.1997,158653.0
2023-10-16 09:40:00,609.0,612.39,608.77,610.76,79963.0,601.6739,605.0231,601.4467,603.4128,79963.0
2023-10-16 09:50:00,610.64,612.99,608.8,611.97,73361.0,603.2942,605.6159,601.4763,604.6082,73361.0
2023-10-16 10:00:00,612.0,615.44,611.58,614.45,57395.0,604.6378,608.0365,604.2229,607.0584,57395.0
2023-10-16 10:10:00,614.94,614.97,612.12,612.96,20351.0,607.5425,607.5721,604.7564,605.5863,20351.0
2023-10-16 10:20:00,612.53,612.95,611.4,612.89,23774.0,605.1615,605.5764,604.0451,605.5171,23774.0
2023-10-16 10:30:00,612.66,615.44,612.66,614.59,36342.0,605.2899,608.0365,605.2899,607.1967,36342.0
2023-10-16 10:40:00,614.78,616.39,614.1,615.89,30722.0,607.3844,608.975,606.7126,608.481,30722.0
2023-10-16 10:50:00,615.94,617.3,615.39,616.82,40442.0,608.5304,609.8741,607.9871,609.3999,40442.0
2023-10-16 11:00:00,617.09,617.56,615.81,616.43,27074.0,609.6666,610.131,608.402,609.0145,27074.0
2023-10-16 11:10:00,616.39,616.8,615.02,615.7,24139.0,608.975,609.3801,607.6215,608.2933,24139.0
2023-10-16 11:20:00,615.7,617.59,615.47,617.47,20489.0,608.2933,610.1606,608.0661,610.042,20489.0
2023-10-16 11:30:00,617.4,618.47,617.13,617.32,29028.0,609.9729,611.03,609.7061,609.8938,29028.0
2023-10-16 11:40:00,617.46,617.66,616.44,617.66,21679.0,610.0322,610.2298,609.0244,610.2298,21679.0
2023-10-16 11:50:00,617.8,619.49,617.79,619.27,32089.0,610.3681,612.0377,610.3582,611.8204,32089.0
2023-10-16 12:00:00,619.14,620.5,618.96,620.35,41130.0,611.6919,613.0356,611.5141,612.8874,41130.0
2023-10-16 12:10:00,620.35,621.99,620.32,621.54,54382.0,612.8874,614.5077,612.8578,614.0631,54382.0
2023-10-16 12:20:00,621.5,621.52,620.67,621.21,25522.0,614.0236,614.0433,613.2035,613.737,25522.0
2023-10-16 12:30:00,621.4,621.4,619.52,619.83,28673.0,613.9248,613.9248,612.0674,612.3736,28673.0
2023-10-16 12:40:00,619.82,619.98,617.51,617.95,44984.0,612.3638,612.5218,610.0816,610.5163,44984.0
2023-10-16 12:50:00,617.94,618.81,617.59,618.44,17434.0,610.5064,611.3659,610.1606,611.0004,17434.0
2023-10-16 13:00:00,618.09,618.8,618.08,618.57,12724.0,610.6546,611.356,610.6447,611.1288,12724.0
2023-10-16 13:10:00,618.59,618.96,617.72,617.72,23645.0,611.1486,611.5141,610.289,610.289,23645.0
2023-10-16 13:20:00,617.84,617.84,616.02,616.53,43614.0,610.4076,610.4076,608.6095,609.1133,43614.0
2023-10-16 13:30:00,616.29,616.48,614.57,614.9,35250.0,608.8762,609.0639,607.1769,607.503,35250.0
2023-10-16 13:40:00,615.09,616.24,614.95,615.82,20551.0,607.6907,608.8268,607.5524,608.4119,20551.0
2023-10-16 13:50:00,615.96,615.96,614.2,614.86,17590.0,608.5502,608.5502,606.8114,607.4634,17590.0
2023-10-16 14:00:00,614.81,615.95,614.39,615.28,12849.0,607.414,608.5403,606.9991,607.8784,12849.0
2023-10-16 14:10:00,615.51,616.23,614.51,614.51,18225.0,608.1056,608.817,607.1176,607.1176,18225.0
2023-10-16 14:20:00,614.48,614.67,612.84,614.42,41001.0,607.088,607.2757,605.4677,607.0287,41001.0
2023-10-16 14:30:00,614.24,615.53,614.04,615.0,14306.0,606.8509,608.1254,606.6533,607.6018,14306.0
2023-10-16 14:40:00,615.47,616.44,615.01,615.8,39554.0,608.0661,609.0244,607.6116,608.3921,39554.0
2023-10-16 14:50:00,615.75,615.99,615.29,615.73,13820.0,608.3427,608.5798,607.8883,608.323,13820.0
2023-10-16 15:00:00,615.92,615.98,615.38,615.81,9160.0,608.5107,608.57,607.9772,608.402,9160.0
2023-10-16 15:10:00,615.91,616.51,615.65,615.77,18468.0,608.5008,609.0936,608.2439,608.3625,18468.0
2023-10-16 15:20:00,615.62,616.4,615.62,616.05,20990.0,608.2143,608.9849,608.2143,608.6391,20990.0
2023-10-16 15:30:00,615.93,616.17,614.83,614.83,16848.0,608.5206,608.7577,607.4338,607.4338,16848.0
2023-10-16 15:40:00,615.0,615.49,614.29,614.83,29422.0,607.6018,608.0859,606.9003,607.4338,29422.0
2023-10-16 15:50:00,614.89,617.88,614.76,616.4,211726.0,607.4931,610.4471,607.3646,608.9849,211726.0
2023-10-17 09:30:00,619.0,620.4,611.43,612.25,136591.0,611.5536,612.9368,604.0747,604.8848,136591.0
2023-10-17 09:40:00,612.61,612.61,608.03,608.03,86558.0,605.2405,605.2405,600.7156,600.7156,86558.0
2023-10-17 09:50:00,608.47,608.47,604.12,605.34,73222.0,601.1503,601.1503,596.8526,598.058,73222.0
2023-10-17 10:00:00,605.38,608.03,605.29,607.0,72253.0,598.0975,600.7156,598.0086,599.698,72253.0
2023-10-17 10:10:00,607.18,608.51,606.12,607.22,32990.0,599.8758,601.1898,598.8286,599.9153,32990.0
2023-10-17 10:20:00,607.0,607.06,603.0,603.76,57183.0,599.698,599.7573,595.7461,596.497,57183.0
2023-10-17 10:30:00,603.76,607.3,603.76,607.1,33134.0,596.497,599.9944,596.497,599.7968,33134.0
2023-10-17 10:40:00,607.21,607.43,605.0,605.73,34377.0,599.9055,600.1228,597.722,598.4433,34377.0
2023-10-17 10:50:00,605.6,607.84,605.11,607.08,41123.0,598.3148,600.5279,597.8307,599.777,41123.0
2023-10-17 11:00:00,607.13,607.71,605.2,605.38,24095.0,599.8264,600.3994,597.9196,598.0975,24095.0
2023-10-17 11:10:00,605.55,606.62,604.71,605.47,32197.0,598.2654,599.3226,597.4355,598.1864,32197.0
2023-10-17 11:20:00,605.75,605.79,603.68,603.79,27259.0,598.463,598.5025,596.4179,596.5266,27259.0
2023-10-17 11:30:00,603.88,604.8,602.53,604.44,45422.0,596.6155,597.5245,595.2818,597.1688,45422.0
2023-10-17 11:40:00,604.43,606.63,604.3,605.93,19424.0,597.1589,599.3324,597.0305,598.6409,19424.0
2023-10-17 11:50:00,606.3,606.99,605.69,606.41,31439.0,599.0064,599.6881,598.4037,599.1151,31439.0
2023-10-17 12:00:00,606.31,606.66,605.73,606.16,13203.0,599.0163,599.3621,598.4433,598.8681,13203.0
2023-10-17 12:10:00,606.15,606.15,605.06,605.99,12170.0,598.8582,598.8582,597.7813,598.7001,12170.0
2023-10-17 12:20:00,605.86,607.36,605.47,607.0,23403.0,598.5717,600.0537,598.1864,599.698,23403.0
2023-10-17 12:30:00,607.05,608.95,606.77,608.53,42846.0,599.7474,601.6245,599.4708,601.2096,42846.0
2023-10-17 12:40:00,609.0,609.1,608.02,608.45,16246.0,601.6739,601.7727,600.7057,601.1305,16246.0
2023-10-17 12:50:00,608.47,609.19,606.51,607.63,37912.0,601.1503,601.8616,599.2139,600.3204,37912.0
2023-10-17 13:00:00,607.6,607.74,606.94,607.51,27345.0,600.2908,600.4291,599.6387,600.2019,27345.0
2023-10-17 13:10:00,607.69,608.11,606.56,606.95,8845.0,600.3797,600.7946,599.2633,599.6486,8845.0
2023-10-17 13:20:00,606.78,607.05,606.04,607.0,12944.0,599.4806,599.7474,598.7495,599.698,12944.0
2023-10-17 13:30:00,607.0,607.13,605.5,605.61,9182.0,599.698,599.8264,598.216,598.3247,9182.0
2023-10-17 13:40:00,605.69,606.41,605.69,606.08,13987.0,598.4037,599.1151,598.4037,598.7891,13987.0
2023-10-17 13:50:00,606.23,606.41,604.44,605.21,17666.0,598.9373,599.1151,597.1688,597.9295,17666.0
2023-10-17 14:00:00,605.1,605.25,604.18,604.67,15992.0,597.8208,597.969,596.9119,597.396,15992.0
2023-10-17 14:10:00,604.66,605.14,604.22,604.55,28698.0,597.3861,597.8604,596.9514,597.2775,28698.0
2023-10-17 14:20:00,604.75,604.95,604.08,604.15,9892.0,597.4751,597.6726,596.8131,596.8823,9892.0
2023-10-17 14:30:00,604.45,604.73,604.04,604.18,21863.0,597.1787,597.4553,596.7736,596.9119,21863.0
2023-10-17 14:40:00,604.09,604.51,603.36,604.47,22736.0,596.823,597.2379,596.1018,597.1984,22736.0
2023-10-17 14:50:00,604.46,604.61,603.65,604.25,18833.0,597.1885,597.3367,596.3883,596.9811,18833.0
2023-10-17 15:00:00,604.14,604.71,603.38,604.6,28138.0,596.8724,597.4355,596.1215,597.3269,28138.0
2023-10-17 15:10:00,604.54,605.19,604.52,604.73,23777.0,597.2676,597.9098,597.2478,597.4553,23777.0
2023-10-17 15:20:00,604.73,605.24,604.4,605.24,16849.0,597.4553,597.9592,597.1293,597.9592,16849.0
2023-10-17 15:30:00,605.15,605.49,604.51,604.93,24869.0,597.8702,598.2062,597.2379,597.6529,24869.0
2023-10-17 15:40:00,605.04,605.95,604.41,605.85,54922.0,597.7616,598.6606,597.1391,598.5618,54922.0
2023-10-17 15:50:00,605.87,608.99,605.86,608.31,208723.0,598.5816,601.664,598.5717,600.9922,208723.0
2023-10-18 09:30:00,607.24,614.46,605.68,610.16,111893.0,599.9351,607.0682,598.3939,602.82,111893.0
2023-10-18 09:40:00,610.07,614.79,609.99,614.2,72430.0,602.7311,607.3943,602.652,606.8114,72430.0
2023-10-18 09:50:00,613.91,615.88,612.87,613.9,59758.0,606.5249,608.4712,605.4974,606.515,59758.0
2023-10-18 10:00:00,613.69,614.39,612.07,612.64,28986.0,606.3075,606.9991,604.707,605.2701,28986.0
2023-10-18 10:10:00,612.39,612.65,610.71,612.17,20031.0,605.0231,605.28,603.3634,604.8058,20031.0
2023-10-18 10:20:00,612.33,612.99,612.15,612.26,18882.0,604.9639,605.6159,604.786,604.8947,18882.0
2023-10-18 10:30:00,612.0,612.14,609.55,610.85,24386.0,604.6378,604.7762,602.2173,603.5017,24386.0
2023-10-18 10:40:00,610.62,610.85,609.4,610.37,13744.0,603.2744,603.5017,602.0691,603.0274,13744.0
2023-10-18 10:50:00,610.38,610.46,609.2,609.84,16754.0,603.0373,603.1164,601.8715,602.5038,16754.0
2023-10-18 11:00:00,609.83,610.43,607.99,608.0,32962.0,602.4939,603.0867,600.6761,600.686,32962.0
2023-10-18 11:10:00,607.88,608.88,607.4,608.77,17574.0,600.5674,601.5554,600.0932,601.4467,17574.0
2023-10-18 11:20:00,608.8,609.92,608.74,608.87,27853.0,601.4763,602.5829,601.4171,601.5455,27853.0
2023-10-18 11:30:00,608.84,609.04,608.17,609.04,11578.0,601.5159,601.7134,600.8539,601.7134,11578.0
2023-10-18 11:40:00,608.57,609.5,607.85,608.9,17761.0,601.2491,602.1679,600.5378,601.5751,17761.0
2023-10-18 11:50:00,608.5,609.25,608.21,608.42,13990.0,601.1799,601.9209,600.8934,601.1009,13990.0
2023-10-18 12:00:00,608.02,608.72,607.4,608.22,13474.0,600.7057,601.3973,600.0932,600.9033,13474.0
2023-10-18 12:10:00,608.02,608.31,606.49,606.49,9191.0,600.7057,600.9922,599.1941,599.1941,9191.0
2023-10-18 12:20:00,606.55,606.94,606.0,606.33,13870.0,599.2534,599.6387,598.71,599.036,13870.0
2023-10-18 12:30:00,606.33,606.9,606.32,606.32,10069.0,599.036,599.5992,599.0262,599.0262,10069.0
2023-10-18 12:40:00,606.39,607.43,606.19,606.3,17865.0,599.0953,600.1228,598.8977,599.0064,17865.0
2023-10-18 12:50:00,606.31,606.31,604.87,605.52,13837.0,599.0163,599.0163,597.5936,598.2358,13837.0
2023-10-18 13:00:00,605.57,607.69,605.25,607.34,12218.0,598.2852,600.3797,597.969,600.0339,12218.0
2023-10-18 13:10:00,607.43,608.8,607.29,608.34,8207.0,600.1228,601.4763,599.9845,601.0219,8207.0
2023-10-18 13:20:00,608.23,608.56,607.54,607.96,12565.0,600.9132,601.2392,600.2315,600.6464,12565.0
2023-10-18 13:30:00,608.23,608.23,605.43,605.43,20387.0,600.9132,600.9132,598.1469,598.1469,20387.0
2023-10-18 13:40:00,605.88,606.68,605.37,606.46,17227.0,598.5915,599.3818,598.0876,599.1645,17227.0
2023-10-18 13:50:00,606.32,606.88,605.75,605.82,17514.0,599.0262,599.5794,598.463,598.5322,17514.0
2023-10-18 14:00:00,606.0,607.27,605.78,606.6,20669.0,598.71,599.9647,598.4927,599.3028,20669.0
2023-10-18 14:10:00,606.01,606.52,604.57,604.6,21347.0,598.7199,599.2238,597.2972,597.3269,21347.0
2023-10-18 14:20:00,604.57,605.69,604.36,605.2,16802.0,597.2972,598.4037,597.0897,597.9196,16802.0
2023-10-18 14:30:00,605.04,605.3,604.5,604.82,15845.0,597.7616,598.0184,597.2281,597.5442,15845.0
2023-10-18 14:40:00,604.51,605.0,604.4,604.51,13665.0,597.2379,597.722,597.1293,597.2379,13665.0
2023-10-18 14:50:00,604.53,605.69,603.24,605.16,42043.0,597.2577,598.4037,595.9832,597.8801,42043.0
2023-10-18 15:00:00,605.27,605.99,604.56,605.34,22503.0,597.9888,598.7001,597.2873,598.058,22503.0
2023-10-18 15:10:00,605.32,606.43,605.27,606.04,18423.0,598.0382,599.1348,597.9888,598.7495,18423.0
2023-10-18 15:20:00,606.13,606.54,605.53,606.18,19799.0,598.8385,599.2435,598.2457,598.8879,19799.0
2023-10-18 15:30:00,606.14,606.51,605.46,605.88,19718.0,598.8483,599.2139,598.1765,598.5915,19718.0
2023-10-18 15:40:00,605.7,605.89,604.11,604.5,35231.0,598.4136,598.6013,596.8428,597.2281,35231.0
2023-10-18 15:50:00,604.42,607.6,604.41,607.18,103555.0,597.149,600.2908,597.1391,599.8758,103555.0
2023-10-19 09:30:00,605.0,605.0,594.58,596.59,150375.0,597.722,597.722,587.4274,589.4132,150375.0
2023-10-19 09:40:00,596.5,596.85,588.0,588.15,109132.0,589.3243,589.6701,580.9266,581.0747,109132.0
2023-10-19 09:50:00,588.01,591.96,587.21,591.96,124059.0,580.9364,584.8389,580.1461,584.8389,124059.0
2023-10-19 10:00:00,592.14,592.18,588.57,588.65,64189.0,585.0167,585.0563,581.4897,581.5687,64189.0
2023-10-19 10:10:00,588.88,589.9,584.73,585.07,78215.0,581.796,582.8037,577.6959,578.0318,78215.0
2023-10-19 10:20:00,585.07,585.72,583.11,583.17,61411.0,578.0318,578.674,576.0954,576.1547,61411.0
2023-10-19 10:30:00,583.71,584.92,582.52,584.26,52645.0,576.6882,577.8836,575.5125,577.2315,52645.0
2023-10-19 10:40:00,584.25,584.47,578.34,581.35,88862.0,577.2217,577.439,571.3828,574.3565,88862.0
2023-10-19 10:50:00,581.58,584.0,581.57,583.01,39828.0,574.5838,576.9747,574.5739,575.9966,39828.0
2023-10-19 11:00:00,583.1,584.08,580.77,582.52,56026.0,576.0855,577.0537,573.7835,575.5125,56026.0
2023-10-19 11:10:00,582.75,585.58,582.7,585.49,45813.0,575.7397,578.5357,575.6903,578.4467,45813.0
2023-10-19 11:20:00,585.5,586.82,584.53,585.6,68757.0,578.4566,579.7607,577.4983,578.5554,68757.0
2023-10-19 11:30:00,585.6,587.69,585.59,587.34,42186.0,578.5554,580.6203,578.5455,580.2745,42186.0
2023-10-19 11:40:00,587.35,590.95,587.35,589.64,75901.0,580.2844,583.8411,580.2844,582.5468,75901.0
2023-10-19 11:50:00,589.64,591.17,589.64,590.88,39483.0,582.5468,584.0584,582.5468,583.7719,39483.0
2023-10-19 12:00:00,590.88,594.75,590.08,594.08,60868.0,583.7719,587.5954,582.9815,586.9334,60868.0
2023-10-19 12:10:00,593.98,595.55,593.78,595.08,39244.0,586.8346,588.3857,586.637,587.9214,39244.0
2023-10-19 12:20:00,594.8,597.16,591.66,591.87,75421.0,587.6448,589.9764,584.5425,584.75,75421.0
2023-10-19 12:30:00,592.12,592.76,589.21,590.86,42017.0,584.997,585.6293,582.122,583.7521,42017.0
2023-10-19 12:40:00,590.98,592.66,589.78,592.66,26877.0,583.8707,585.5305,582.6851,585.5305,26877.0
2023-10-19 12:50:00,592.76,593.86,591.0,593.65,18501.0,585.6293,586.7161,583.8905,586.5086,18501.0
2023-10-19 13:00:00,593.65,595.73,593.64,595.0,27404.0,586.5086,588.5636,586.4987,587.8423,27404.0
2023-10-19 13:10:00,594.71,594.87,593.5,594.03,17517.0,587.5558,587.7139,586.3604,586.884,17517.0
2023-10-19 13:20:00,594.5,594.83,592.7,593.12,15506.0,587.3484,587.6744,585.57,585.985,15506.0
2023-10-19 13:30:00,593.49,594.46,591.67,592.13,32809.0,586.3505,587.3088,584.5524,585.0069,32809.0
2023-10-19 13:40:00,592.13,592.83,591.72,592.01,22313.0,585.0069,585.6984,584.6018,584.8883,22313.0
2023-10-19 13:50:00,592.1,592.92,590.89,592.18,20451.0,584.9772,585.7874,583.7818,585.0563,20451.0
2023-10-19 14:00:00,592.11,592.9,591.76,591.76,13414.0,584.9871,585.7676,584.6413,584.6413,13414.0
2023-10-19 14:10:00,591.75,592.5,591.44,592.19,9635.0,584.6314,585.3724,584.3252,585.0661,9635.0
2023-10-19 14:20:00,591.94,592.12,590.42,591.25,15596.0,584.8192,584.997,583.3174,584.1375,15596.0
2023-10-19 14:30:00,591.01,591.01,587.71,588.18,35032.0,583.9003,583.9003,580.64,581.1044,35032.0
2023-10-19 14:40:00,588.24,588.33,586.56,587.35,27886.0,581.1637,581.2526,579.5039,580.2844,27886.0
2023-10-19 14:50:00,587.35,589.5,587.35,588.65,26364.0,580.2844,582.4085,580.2844,581.5687,26364.0
2023-10-19 15:00:00,588.5,590.22,588.49,589.95,16007.0,581.4205,583.1198,581.4107,582.8531,16007.0
2023-10-19 15:10:00,590.22,591.09,589.59,590.68,18567.0,583.1198,583.9794,582.4974,583.5743,18567.0
2023-10-19 15:20:00,590.83,590.92,589.5,589.87,16819.0,583.7225,583.8114,582.4085,582.7741,16819.0
2023-10-19 15:30:00,590.02,590.67,589.6,589.6,17723.0,582.9223,583.5644,582.5073,582.5073,17723.0
2023-10-19 15:40:00,589.56,590.62,588.36,590.62,31433.0,582.4678,583.515,581.2822,583.515,31433.0
2023-10-19 15:50:00,590.47,591.55,590.27,590.27,104395.0,583.3668,584.4338,583.1692,583.1692,104395.0
2023-10-20 09:30:00,590.0,596.92,586.03,594.5,326089.0,582.9025,589.7392,578.9803,587.3484,326089.0
2023-10-20 09:40:00,593.72,594.72,590.81,592.35,53411.0,586.5777,587.5657,583.7027,585.2242,53411.0
2023-10-20 09:50:00,592.55,592.57,589.0,591.32,67241.0,585.4218,585.4416,581.9145,584.2066,67241.0
2023-10-20 10:00:00,591.27,592.77,586.92,587.67,40714.0,584.1572,585.6392,579.8595,580.6005,40714.0
2023-10-20 10:10:00,587.64,588.03,585.56,586.05,68499.0,580.5709,580.9562,578.5159,579.0,68499.0
2023-10-20 10:20:00,586.08,587.19,585.72,586.15,35799.0,579.0296,580.1263,578.674,579.0988,35799.0
2023-10-20 10:30:00,586.11,587.12,583.04,583.81,78041.0,579.0593,580.0571,576.0262,576.787,78041.0
2023-10-20 10:40:00,583.87,584.36,580.88,582.28,54954.0,576.8462,577.3303,573.8922,575.2754,54954.0
2023-10-20 10:50:00,582.56,585.0,582.55,584.07,47959.0,575.552,577.9626,575.5421,577.0438,47959.0
2023-10-20 11:00:00,584.14,586.25,583.36,584.73,47002.0,577.113,579.1976,576.3424,577.6959,47002.0
2023-10-20 11:10:00,584.61,585.6,583.39,585.34,38538.0,577.5773,578.5554,576.372,578.2986,38538.0
2023-10-20 11:20:00,585.19,585.71,583.78,585.61,22535.0,578.1504,578.6641,576.7573,578.5653,22535.0
2023-10-20 11:30:00,585.48,585.48,583.71,584.1,14639.0,578.4369,578.4369,576.6882,577.0735,14639.0
2023-10-20 11:40:00,584.14,584.92,582.68,584.33,22210.0,577.113,577.8836,575.6706,577.3007,22210.0
2023-10-20 11:50:00,584.45,585.12,583.71,584.83,29759.0,577.4193,578.0812,576.6882,577.7947,29759.0
2023-10-20 12:00:00,585.27,586.29,584.24,584.58,38879.0,578.2294,579.2371,577.2118,577.5477,38879.0
2023-10-20 12:10:00,584.29,584.94,583.1,584.57,18600.0,577.2612,577.9034,576.0855,577.5378,18600.0
2023-10-20 12:20:00,584.57,585.71,584.43,584.75,14570.0,577.5378,578.6641,577.3995,577.7156,14570.0
2023-10-20 12:30:00,584.77,586.35,584.25,586.35,17448.0,577.7354,579.2964,577.2217,579.2964,17448.0
2023-10-20 12:40:00,586.35,587.97,586.15,587.38,47011.0,579.2964,580.8969,579.0988,580.314,47011.0
2023-10-20 12:50:00,587.42,587.83,585.55,587.56,44403.0,580.3535,580.7586,578.506,580.4918,44403.0
2023-10-20 13:00:00,587.58,588.03,585.23,585.79,17389.0,580.5116,580.9562,578.1899,578.7431,17389.0
2023-10-20 13:10:00,585.79,587.55,585.79,587.55,14291.0,578.7431,580.482,578.7431,580.482,14291.0
2023-10-20 13:20:00,587.23,588.01,586.44,587.48,30597.0,580.1658,580.9364,579.3853,580.4128,30597.0
2023-10-20 13:30:00,587.64,587.85,586.53,587.45,17155.0,580.5709,580.7784,579.4742,580.3832,17155.0
2023-10-20 13:40:00,587.52,588.85,587.52,588.11,16686.0,580.4523,581.7663,580.4523,581.0352,16686.0
2023-10-20 13:50:00,587.92,588.29,587.25,588.03,9428.0,580.8475,581.2131,580.1856,580.9562,9428.0
2023-10-20 14:00:00,587.94,588.44,587.35,587.69,14964.0,580.8673,581.3613,580.2844,580.6203,14964.0
2023-10-20 14:10:00,587.74,587.82,586.27,586.77,15243.0,580.6697,580.7487,579.2174,579.7113,15243.0
2023-10-20 14:20:00,586.93,586.94,585.68,585.88,12186.0,579.8694,579.8793,578.6345,578.8321,12186.0
2023-10-20 14:30:00,586.13,586.6,585.17,585.63,16764.0,579.079,579.5434,578.1306,578.5851,16764.0
2023-10-20 14:40:00,585.88,586.22,585.36,586.17,11220.0,578.8321,579.168,578.3183,579.1186,11220.0
2023-10-20 14:50:00,586.16,586.63,585.55,586.0,18807.0,579.1087,579.573,578.506,578.9506,18807.0
2023-10-20 15:00:00,585.93,586.99,585.93,586.03,17724.0,578.8815,579.9287,578.8815,578.9803,17724.0
2023-10-20 15:10:00,586.15,586.66,585.15,586.65,17350.0,579.0988,579.6027,578.1108,579.5928,17350.0
2023-10-20 15:20:00,586.81,586.81,585.09,586.32,26708.0,579.7509,579.7509,578.0516,579.2668,26708.0
2023-10-20 15:30:00,586.24,586.77,585.95,586.42,25976.0,579.1877,579.7113,578.9012,579.3656,25976.0
2023-10-20 15:40:00,586.44,586.44,584.38,584.63,48693.0,579.3853,579.3853,577.3501,577.5971,48693.0
2023-10-20 15:50:00,584.52,585.06,583.72,584.28,116501.0,577.4884,578.0219,576.698,577.2513,116501.0
2023-10-23 09:30:00,586.06,586.06,578.0,578.53,149744.0,579.0099,579.0099,571.0468,571.5705,149744.0
2023-10-23 09:40:00,578.76,580.36,576.17,577.34,74196.0,571.7977,573.3785,569.2389,570.3948,74196.0
2023-10-23 09:50:00,577.41,579.77,576.31,579.21,52008.0,570.4639,572.7956,569.3772,572.2423,52008.0
2023-10-23 10:00:00,579.41,580.9,578.16,578.17,56590.0,572.4399,573.912,571.2049,571.2148,56590.0
2023-10-23 10:10:00,578.15,579.21,577.01,578.33,28479.0,571.195,572.2423,570.0688,571.3729,28479.0
2023-10-23 10:20:00,578.32,584.98,578.21,583.98,66971.0,571.363,577.9429,571.2543,576.9549,66971.0
2023-10-23 10:30:00,583.97,584.67,581.91,583.76,31585.0,576.945,577.6366,574.9098,576.7376,31585.0
2023-10-23 10:40:00,583.86,583.9,582.02,583.22,33728.0,576.8364,576.8759,575.0185,576.2041,33728.0
2023-10-23 10:50:00,583.56,583.9,582.4,583.54,21440.0,576.54,576.8759,575.3939,576.5202,21440.0
2023-10-23 11:00:00,583.65,584.87,583.52,583.81,18468.0,576.6289,577.8342,576.5004,576.787,18468.0
2023-10-23 11:10:00,583.79,584.33,583.09,583.56,31551.0,576.7672,577.3007,576.0756,576.54,31551.0
2023-10-23 11:20:00,583.55,584.12,582.78,583.78,29760.0,576.5301,577.0932,575.7693,576.7573,29760.0
2023-10-23 11:30:00,583.57,586.0,583.51,586.0,38000.0,576.5498,578.9506,576.4906,578.9506,38000.0
2023-10-23 11:40:00,586.32,586.32,584.57,585.84,22714.0,579.2668,579.2668,577.5378,578.7925,22714.0
2023-10-23 11:50:00,585.97,588.34,585.96,588.25,32157.0,578.921,581.2625,578.9111,581.1735,32157.0
2023-10-23 12:00:00,588.15,588.2,586.03,586.18,21155.0,581.0747,581.1241,578.9803,579.1284,21155.0
2023-10-23 12:10:00,586.18,587.31,584.64,585.6,21671.0,579.1284,580.2449,577.607,578.5554,21671.0
2023-10-23 12:20:00,585.53,585.53,584.21,585.23,21291.0,578.4863,578.4863,577.1821,578.1899,21291.0
2023-10-23 12:30:00,585.07,585.82,585.05,585.11,8716.0,578.0318,578.7728,578.012,578.0713,8716.0
2023-10-23 12:40:00,585.39,585.97,585.1,585.53,8523.0,578.3479,578.921,578.0614,578.4863,8523.0
2023-10-23 12:50:00,585.57,588.32,585.56,587.65,24921.0,578.5258,581.2427,578.5159,580.5808,24921.0
2023-10-23 13:00:00,587.76,587.91,586.61,586.61,17243.0,580.6894,580.8376,579.5533,579.5533,17243.0
2023-10-23 13:10:00,586.81,586.96,584.5,584.74,27961.0,579.7509,579.8991,577.4687,577.7058,27961.0
2023-10-23 13:20:00,584.65,585.75,584.19,585.33,34433.0,577.6169,578.7036,577.1624,578.2887,34433.0
2023-10-23 13:30:00,585.43,585.51,584.0,584.39,10024.0,578.3875,578.4665,576.9747,577.36,10024.0
2023-10-23 13:40:00,584.42,584.72,583.6,583.81,20944.0,577.3896,577.686,576.5795,576.787,20944.0
2023-10-23 13:50:00,583.89,584.07,582.73,583.26,17361.0,576.866,577.0438,575.7199,576.2436,17361.0
2023-10-23 14:00:00,583.19,583.22,581.99,582.59,12608.0,576.1744,576.2041,574.9889,575.5816,12608.0
2023-10-23 14:10:00,582.61,583.11,580.99,581.0,25751.0,575.6014,576.0954,574.0009,574.0108,25751.0
2023-10-23 14:20:00,580.98,581.34,580.14,580.39,26153.0,573.991,574.3467,573.1611,573.4081,26153.0
2023-10-23 14:30:00,580.4,582.14,580.27,582.14,28631.0,573.418,575.137,573.2895,575.137,28631.0
2023-10-23 14:40:00,581.83,582.44,581.17,581.39,13945.0,574.8308,575.4334,574.1787,574.3961,13945.0
2023-10-23 14:50:00,581.44,581.88,580.38,581.16,26813.0,574.4455,574.8802,573.3982,574.1688,26813.0
2023-10-23 15:00:00,581.06,581.7,580.81,581.2,22806.0,574.07,574.7023,573.823,574.2084,22806.0
2023-10-23 15:10:00,581.17,581.31,580.21,580.37,26197.0,574.1787,574.317,573.2303,573.3883,26197.0
2023-10-23 15:20:00,580.24,580.48,578.37,578.5,40485.0,573.2599,573.497,571.4124,571.5408,40485.0
2023-10-23 15:30:00,578.37,578.59,577.58,577.99,51136.0,571.4124,571.6298,570.6319,571.037,51136.0
2023-10-23 15:40:00,578.03,579.68,578.03,578.5,35502.0,571.0765,572.7066,571.0765,571.5408,35502.0
2023-10-23 15:50:00,578.52,578.57,576.14,576.28,214830.0,571.5606,571.61,569.2092,569.3475,214830.0
2023-10-24 09:30:00,580.0,584.65,580.0,583.44,84415.0,573.0228,577.6169,573.0228,576.4214,84415.0
2023-10-24 09:40:00,583.37,586.75,580.62,580.9,52872.0,576.3522,579.6916,573.6353,573.912,52872.0
2023-10-24 09:50:00,580.94,582.17,579.1,582.15,27354.0,573.9515,575.1667,572.1336,575.1469,27354.0
2023-10-24 10:00:00,581.76,584.01,581.18,581.41,53428.0,574.7616,576.9846,574.1886,574.4158,53428.0
2023-10-24 10:10:00,581.12,583.05,581.09,582.96,20578.0,574.1293,576.0361,574.0997,575.9472,20578.0
2023-10-24 10:20:00,583.16,589.51,583.03,588.06,81646.0,576.1448,582.4184,576.0163,580.9858,81646.0
2023-10-24 10:30:00,588.07,588.82,585.33,586.89,38930.0,580.9957,581.7367,578.2887,579.8299,38930.0
2023-10-24 10:40:00,586.86,589.0,586.49,588.93,18496.0,579.8003,581.9145,579.4347,581.8454,18496.0
2023-10-24 10:50:00,588.83,590.36,588.22,588.97,39065.0,581.7466,583.2582,581.1439,581.8849,39065.0
2023-10-24 11:00:00,588.64,589.98,587.76,589.13,18702.0,581.5589,582.8827,580.6894,582.043,18702.0
2023-10-24 11:10:00,589.04,589.83,588.45,589.64,23239.0,581.954,582.7345,581.3711,582.5468,23239.0
2023-10-24 11:20:00,589.5,591.28,589.04,590.46,49121.0,582.4085,584.1671,581.954,583.357,49121.0
2023-10-24 11:30:00,590.51,592.14,589.9,591.74,24775.0,583.4064,585.0167,582.8037,584.6216,24775.0
2023-10-24 11:40:00,591.58,592.7,591.3,591.5,28639.0,584.4635,585.57,584.1869,584.3844,28639.0
2023-10-24 11:50:00,591.0,592.2,590.41,592.2,16476.0,583.8905,585.076,583.3076,585.076,16476.0
2023-10-24 12:00:00,592.28,592.48,590.64,591.64,18295.0,585.1551,585.3527,583.5348,584.5228,18295.0
2023-10-24 12:10:00,591.53,592.47,589.37,589.37,20472.0,584.4141,585.3428,582.2801,582.2801,20472.0
2023-10-24 12:20:00,589.36,589.7,587.24,587.97,54324.0,582.2702,582.6061,580.1757,580.8969,54324.0
2023-10-24 12:30:00,588.17,588.17,585.25,585.81,18369.0,581.0945,581.0945,578.2096,578.7629,18369.0
2023-10-24 12:40:00,585.82,586.06,585.05,585.2,28279.0,578.7728,579.0099,578.012,578.1602,28279.0
2023-10-24 12:50:00,585.17,586.37,584.63,586.25,13202.0,578.1306,579.3162,577.5971,579.1976,13202.0
2023-10-24 13:00:00,586.43,587.43,586.43,587.43,12767.0,579.3754,580.3634,579.3754,580.3634,12767.0
2023-10-24 13:10:00,587.36,587.66,586.86,587.61,11942.0,580.2943,580.5906,579.8003,580.5412,11942.0
2023-10-24 13:20:00,587.36,587.97,587.17,587.59,9937.0,580.2943,580.8969,580.1065,580.5215,9937.0
2023-10-24 13:30:00,587.62,588.73,587.51,588.41,40792.0,580.5511,581.6478,580.4424,581.3316,40792.0
2023-10-24 13:40:00,588.45,589.76,588.11,588.74,36742.0,581.3711,582.6654,581.0352,581.6577,36742.0
2023-10-24 13:50:00,588.82,590.1,588.82,589.81,15323.0,581.7367,583.0013,581.7367,582.7148,15323.0
2023-10-24 14:00:00,589.76,590.71,589.31,590.57,13016.0,582.6654,583.604,582.2208,583.4656,13016.0
2023-10-24 14:10:00,590.62,592.16,590.48,592.02,25731.0,583.515,585.0365,583.3767,584.8982,25731.0
2023-10-24 14:20:00,592.2,593.12,591.5,592.62,42940.0,585.076,585.985,584.3844,585.491,42940.0
2023-10-24 14:30:00,592.62,593.89,592.6,593.1,26353.0,585.491,586.7457,585.4712,585.9652,26353.0
2023-10-24 14:40:00,593.1,594.25,593.06,593.5,29331.0,585.9652,587.1014,585.9257,586.3604,29331.0
2023-10-24 14:50:00,593.41,593.58,592.66,592.86,20561.0,586.2715,586.4394,585.5305,585.7281,20561.0
2023-10-24 15:00:00,592.76,593.28,591.89,591.89,15499.0,585.6293,586.143,584.7698,584.7698,15499.0
2023-10-24 15:10:00,591.82,593.41,591.62,592.92,16594.0,584.7006,586.2715,584.503,585.7874,16594.0
2023-10-24 15:20:00,593.07,594.29,593.06,594.05,31026.0,585.9356,587.1409,585.9257,586.9038,31026.0
2023-10-24 15:30:00,594.07,594.53,593.47,593.48,37719.0,586.9235,587.378,586.3307,586.3406,37719.0
2023-10-24 15:40:00,593.61,594.15,592.7,593.27,48173.0,586.4691,587.0026,585.57,586.1332,48173.0
2023-10-24 15:50:00,593.37,594.0,592.32,592.36,128553.0,586.232,586.8544,585.1946,585.2341,128553.0
2023-10-25 09:30:00,596.94,599.7,590.83,592.57,108698.0,589.759,592.4858,583.7225,585.4416,108698.0
2023-10-25 09:40:00,592.82,594.52,591.33,592.0,31257.0,585.6886,587.3681,584.2165,584.8784,31257.0
2023-10-25 09:50:00,591.99,593.22,591.38,591.9,44502.0,584.8686,586.0838,584.2659,584.7796,44502.0
2023-10-25 10:00:00,591.69,591.84,586.56,589.29,55416.0,584.5722,584.7204,579.5039,582.201,55416.0
2023-10-25 10:10:00,589.37,589.98,588.38,589.52,24184.0,582.2801,582.8827,581.302,582.4283,24184.0
2023-10-25 10:20:00,589.27,592.68,589.27,591.98,49501.0,582.1813,585.5503,582.1813,584.8587,49501.0
2023-10-25 10:30:00,591.96,593.97,591.11,593.97,30127.0,584.8389,586.8247,583.9991,586.8247,30127.0
2023-10-25 10:40:00,593.61,596.18,593.36,595.09,48617.0,586.4691,589.0081,586.2221,587.9313,48617.0
2023-10-25 10:50:00,594.87,596.4,594.29,595.9,41568.0,587.7139,589.2255,587.1409,588.7315,41568.0
2023-10-25 11:00:00,595.88,597.97,595.63,596.94,33508.0,588.7118,590.7766,588.4648,589.759,33508.0
2023-10-25 11:10:00,597.05,598.25,596.31,597.87,32355.0,589.8677,591.0532,589.1366,590.6778,32355.0
2023-10-25 11:20:00,597.92,598.22,596.71,597.62,31846.0,590.7272,591.0236,589.5318,590.4308,31846.0
2023-10-25 11:30:00,597.81,598.74,596.5,596.67,18391.0,590.6185,591.5374,589.3243,589.4923,18391.0
2023-10-25 11:40:00,596.75,597.01,595.03,596.43,22231.0,589.5713,589.8282,587.872,589.2551,22231.0
2023-10-25 11:50:00,596.44,596.53,594.67,594.94,11949.0,589.265,589.3539,587.5163,587.7831,11949.0
2023-10-25 12:00:00,594.63,594.7,592.78,593.27,12523.0,587.4768,587.546,585.6491,586.1332,12523.0
2023-10-25 12:10:00,593.49,593.77,593.16,593.45,8263.0,586.3505,586.6271,586.0245,586.311,8263.0
2023-10-25 12:20:00,593.98,594.63,593.39,593.65,13749.0,586.8346,587.4768,586.2517,586.5086,13749.0
2023-10-25 12:30:00,593.63,594.38,592.55,592.91,8956.0,586.4888,587.2298,585.4218,585.7775,8956.0
2023-10-25 12:40:00,592.81,593.3,592.13,592.25,10263.0,585.6787,586.1628,585.0069,585.1254,10263.0
2023-10-25 12:50:00,592.5,592.5,591.6,591.89,18344.0,585.3724,585.3724,584.4832,584.7698,18344.0
2023-10-25 13:00:00,591.65,593.5,591.65,592.98,23063.0,584.5326,586.3604,584.5326,585.8466,23063.0
2023-10-25 13:10:00,592.76,594.62,592.76,594.13,26110.0,585.6293,587.4669,585.6293,586.9828,26110.0
2023-10-25 13:20:00,593.9,593.97,591.21,591.55,14250.0,586.7556,586.8247,584.0979,584.4338,14250.0
2023-10-25 13:30:00,591.29,591.29,589.61,589.63,68412.0,584.177,584.177,582.5172,582.5369,68412.0
2023-10-25 13:40:00,589.87,590.56,588.82,589.43,10872.0,582.7741,583.4558,581.7367,582.3393,10872.0
2023-10-25 13:50:00,589.07,590.95,589.0,589.99,20960.0,581.9837,583.8411,581.9145,582.8926,20960.0
2023-10-25 14:00:00,590.02,590.5,588.64,589.32,10458.0,582.9223,583.3965,581.5589,582.2307,10458.0
2023-10-25 14:10:00,589.22,589.5,588.16,588.16,22635.0,582.1319,582.4085,581.0846,581.0846,22635.0
2023-10-25 14:20:00,588.41,589.08,588.28,588.46,8414.0,581.3316,581.9936,581.2032,581.381,8414.0
2023-10-25 14:30:00,588.22,589.11,587.35,587.59,18348.0,581.1439,582.0232,580.2844,580.5215,18348.0
2023-10-25 14:40:00,587.64,587.64,586.2,586.2,14191.0,580.5709,580.5709,579.1482,579.1482,14191.0
2023-10-25 14:50:00,586.42,588.35,586.15,587.68,22200.0,579.3656,581.2723,579.0988,580.6104,22200.0
2023-10-25 15:00:00,587.71,587.83,587.19,587.79,11340.0,580.64,580.7586,580.1263,580.7191,11340.0
2023-10-25 15:10:00,587.76,588.43,587.41,587.76,18163.0,580.6894,581.3514,580.3436,580.6894,18163.0
2023-10-25 15:20:00,588.1,589.38,587.86,588.05,25211.0,581.0253,582.29,580.7882,580.976,25211.0
2023-10-25 15:30:00,588.27,588.81,587.88,588.05,22784.0,581.1933,581.7268,580.808,580.976,22784.0
2023-10-25 15:40:00,588.0,588.55,587.25,588.14,22644.0,580.9266,581.4699,580.1856,581.0649,22644.0
2023-10-25 15:50:00,588.23,588.51,585.87,586.87,125472.0,581.1538,581.4304,578.8222,579.8101,125472.0
2023-10-26 09:30:00,580.0,581.0,573.33,575.44,133049.0,573.0228,574.0108,566.433,568.5176,133049.0
2023-10-26 09:40:00,575.0,577.4,569.43,576.95,78966.0,568.0829,570.4541,562.5799,570.0095,78966.0
2023-10-26 09:50:00,577.35,578.13,574.23,576.36,48037.0,570.4047,571.1753,567.3222,569.4266,48037.0
2023-10-26 10:00:00,576.27,576.45,567.5,567.5,92427.0,569.3377,569.5155,560.6732,560.6732,92427.0
2023-10-26 10:10:00,567.67,570.71,567.48,570.38,42717.0,560.8411,563.8445,560.6534,563.5185,42717.0
2023-10-26 10:20:00,570.89,575.0,570.79,572.88,42811.0,564.0224,568.0829,563.9236,565.9884,42811.0
2023-10-26 10:30:00,572.99,573.3,569.07,569.74,28054.0,566.0971,566.4034,562.2243,562.8862,28054.0
2023-10-26 10:40:00,569.68,573.48,569.0,573.48,31557.0,562.8269,566.5812,562.1551,566.5812,31557.0
2023-10-26 10:50:00,573.5,573.64,570.99,570.99,19278.0,566.601,566.7393,564.1212,564.1212,19278.0
2023-10-26 11:00:00,571.38,571.97,568.73,569.48,22475.0,564.5065,565.0894,561.8884,562.6293,22475.0
2023-10-26 11:10:00,569.35,569.64,566.32,567.09,64121.0,562.5009,562.7874,559.5074,560.2681,64121.0
2023-10-26 11:20:00,567.13,568.83,566.76,567.62,27080.0,560.3076,561.9872,559.9421,560.7917,27080.0
2023-10-26 11:30:00,567.66,569.79,567.42,568.97,26892.0,560.8312,562.9356,560.5941,562.1255,26892.0
2023-10-26 11:40:00,568.76,569.54,568.71,569.07,14841.0,561.918,562.6886,561.8686,562.2243,14841.0
2023-10-26 11:50:00,569.07,571.21,569.06,571.02,28716.0,562.2243,564.3385,562.2144,564.1508,28716.0
2023-10-26 12:00:00,570.92,570.92,568.25,568.76,21698.0,564.052,564.052,561.4141,561.918,21698.0
2023-10-26 12:10:00,568.55,569.81,567.4,568.25,25304.0,561.7105,562.9554,560.5744,561.4141,25304.0
2023-10-26 12:20:00,568.28,569.08,567.66,568.92,23331.0,561.4438,562.2342,560.8312,562.0761,23331.0
2023-10-26 12:30:00,568.85,569.28,566.43,566.5,18415.0,562.0069,562.4317,559.616,559.6852,18415.0
2023-10-26 12:40:00,566.72,568.22,566.16,567.6,33925.0,559.9025,561.3845,559.3493,560.772,33925.0
2023-10-26 12:50:00,567.61,567.82,566.23,566.66,46967.0,560.7818,560.9893,559.4184,559.8433,46967.0
2023-10-26 13:00:00,566.62,568.83,566.36,567.65,16369.0,559.8037,561.9872,559.5469,560.8214,16369.0
2023-10-26 13:10:00,567.93,568.55,567.56,567.78,15933.0,561.098,561.7105,560.7324,560.9498,15933.0
2023-10-26 13:20:00,567.68,568.0,566.55,567.5,15319.0,560.851,561.1671,559.7346,560.6732,15319.0
2023-10-26 13:30:00,567.05,568.93,566.65,567.99,13451.0,560.2286,562.086,559.8334,561.1573,13451.0
2023-10-26 13:40:00,567.78,570.59,567.78,570.07,21620.0,560.9498,563.726,560.9498,563.2122,21620.0
2023-10-26 13:50:00,569.73,570.44,569.72,570.22,14790.0,562.8763,563.5778,562.8665,563.3604,14790.0
2023-10-26 14:00:00,570.02,570.26,569.21,569.82,16072.0,563.1628,563.4,562.3626,562.9653,16072.0
2023-10-26 14:10:00,569.79,570.19,569.13,569.13,9638.0,562.9356,563.3308,562.2836,562.2836,9638.0
2023-10-26 14:20:00,569.33,569.51,567.79,568.73,26502.0,562.4811,562.659,560.9597,561.8884,26502.0
2023-10-26 14:30:00,568.8,570.81,568.6,570.46,15911.0,561.9575,563.9433,561.7599,563.5976,15911.0
2023-10-26 14:40:00,570.2,570.46,569.42,570.03,11249.0,563.3407,563.5976,562.5701,563.1727,11249.0
2023-10-26 14:50:00,570.04,571.25,570.01,570.97,33760.0,563.1826,564.378,563.153,564.1014,33760.0
2023-10-26 15:00:00,570.88,571.41,570.62,570.76,20947.0,564.0125,564.5361,563.7556,563.8939,20947.0
2023-10-26 15:10:00,570.76,570.76,568.9,570.19,28249.0,563.8939,563.8939,562.0563,563.3308,28249.0
2023-10-26 15:20:00,570.16,570.72,569.63,569.91,23435.0,563.3012,563.8544,562.7775,563.0542,23435.0
2023-10-26 15:30:00,569.79,570.24,569.08,569.42,24716.0,562.9356,563.3802,562.2342,562.5701,24716.0
2023-10-26 15:40:00,569.33,569.41,567.32,568.18,39265.0,562.4811,562.5602,560.4953,561.345,39265.0
2023-10-26 15:50:00,567.94,569.06,567.36,568.0,117754.0,561.1079,562.2144,560.5348,561.1671,117754.0
2023-10-27 09:30:00,563.01,569.82,561.31,567.78,124593.0,556.2372,562.9653,554.5576,560.9498,124593.0
2023-10-27 09:40:00,567.84,567.84,564.59,565.5,31741.0,561.0091,561.0091,557.7982,558.6972,31741.0
2023-10-27 09:50:00,566.11,570.81,565.24,569.91,46358.0,559.2999,563.9433,558.4403,563.0542,46358.0
2023-10-27 10:00:00,569.77,570.42,566.83,567.32,32465.0,562.9159,563.558,560.0112,560.4953,32465.0
2023-10-27 10:10:00,567.37,568.46,566.94,567.41,17365.0,560.5447,561.6216,560.1199,560.5842,17365.0
2023-10-27 10:20:00,567.46,568.02,565.02,565.02,25499.0,560.6336,561.1869,558.223,558.223,25499.0
2023-10-27 10:30:00,565.0,565.25,563.58,563.73,35807.0,558.2032,558.4502,556.8003,556.9485,35807.0
2023-10-27 10:40:00,563.58,563.58,561.5,562.67,50488.0,556.8003,556.8003,554.7453,555.9013,50488.0
2023-10-27 10:50:00,563.19,564.56,562.82,564.38,29755.0,556.415,557.7685,556.0495,557.5907,29755.0
2023-10-27 11:00:00,564.43,565.98,563.68,565.28,56763.0,557.6401,559.1714,556.8991,558.4799,56763.0
2023-10-27 11:10:00,565.4,565.74,564.58,565.02,18994.0,558.5984,558.9343,557.7883,558.223,18994.0
2023-10-27 11:20:00,565.22,565.79,563.84,563.84,12004.0,558.4206,558.9837,557.0572,557.0572,12004.0
2023-10-27 11:30:00,563.73,564.19,562.86,563.15,19483.0,556.9485,557.403,556.089,556.3755,19483.0
2023-10-27 11:40:00,563.16,563.5,562.21,563.2,10791.0,556.3854,556.7213,555.4468,556.4249,10791.0
2023-10-27 11:50:00,563.27,563.42,562.19,562.45,15720.0,556.494,556.6422,555.427,555.6839,15720.0
2023-10-27 12:00:00,562.37,563.32,562.12,563.16,11466.0,555.6049,556.5434,555.3579,556.3854,11466.0
2023-10-27 12:10:00,563.15,564.39,562.93,564.2,9498.0,556.3755,557.6006,556.1581,557.4129,9498.0
2023-10-27 12:20:00,564.25,564.26,562.96,563.81,16063.0,557.4623,557.4721,556.1878,557.0276,16063.0
2023-10-27 12:30:00,563.63,564.24,563.4,563.83,15542.0,556.8497,557.4524,556.6225,557.0473,15542.0
2023-10-27 12:40:00,563.76,563.84,562.78,563.12,8444.0,556.9782,557.0572,556.0099,556.3459,8444.0
2023-10-27 12:50:00,563.1,563.1,562.12,562.52,17152.0,556.3261,556.3261,555.3579,555.7531,17152.0
2023-10-27 13:00:00,562.35,562.7,561.3,561.98,13091.0,555.5851,555.9309,554.5477,555.2196,13091.0
2023-10-27 13:10:00,561.92,562.11,560.34,561.2,20387.0,555.1603,555.348,553.5993,554.4489,20387.0
2023-10-27 13:20:00,560.86,561.9,560.85,561.09,10961.0,554.113,555.1405,554.1032,554.3403,10961.0
2023-10-27 13:30:00,561.29,561.47,560.87,561.14,17178.0,554.5379,554.7157,554.1229,554.3897,17178.0
2023-10-27 13:40:00,561.02,561.69,561.0,561.69,8867.0,554.2711,554.9331,554.2514,554.9331,8867.0
2023-10-27 13:50:00,561.65,561.91,561.25,561.48,10914.0,554.8935,555.1504,554.4983,554.7256,10914.0
2023-10-27 14:00:00,561.63,561.95,561.22,561.69,20382.0,554.8738,555.1899,554.4687,554.9331,20382.0
2023-10-27 14:10:00,561.88,561.88,560.7,560.74,13950.0,555.1208,555.1208,553.955,553.9945,13950.0
2023-10-27 14:20:00,560.82,561.06,560.19,560.4,12088.0,554.0735,554.3106,553.4511,553.6586,12088.0
2023-10-27 14:30:00,560.3,561.64,560.12,561.38,26013.0,553.5598,554.8837,553.3819,554.6268,26013.0
2023-10-27 14:40:00,561.18,561.77,559.57,559.7,42048.0,554.4292,555.0121,552.8386,552.967,42048.0
2023-10-27 14:50:00,559.66,559.69,556.64,557.57,61433.0,552.9275,552.9571,549.9438,550.8626,61433.0
2023-10-27 15:00:00,557.5,558.41,557.26,557.97,28650.0,550.7935,551.6925,550.5563,551.2578,28650.0
2023-10-27 15:10:00,558.09,559.33,557.7,558.41,33804.0,551.3764,552.6014,550.9911,551.6925,33804.0
2023-10-27 15:20:00,558.63,559.62,558.0,559.57,24105.0,551.9099,552.888,551.2874,552.8386,24105.0
2023-10-27 15:30:00,559.45,559.85,557.21,557.38,25958.0,552.72,553.1152,550.5069,550.6749,25958.0
2023-10-27 15:40:00,557.4,558.58,556.9,558.5,58315.0,550.6947,551.8605,550.2007,551.7814,58315.0
2023-10-27 15:50:00,558.58,560.8,558.21,560.22,141189.0,551.8605,554.0538,551.4949,553.4807,141189.0
2023-10-30 09:30:00,571.21,572.33,567.82,568.38,81316.0,564.3385,565.4451,560.9893,561.5426,81316.0
2023-10-30 09:40:00,568.76,572.08,567.79,569.77,38816.0,561.918,565.1981,560.9597,562.9159,38816.0
2023-10-30 09:50:00,569.93,571.88,569.52,571.81,39703.0,563.0739,565.0005,562.6689,564.9313,39703.0
2023-10-30 10:00:00,571.11,572.49,568.94,572.18,50518.0,564.2397,565.6031,562.0958,565.2969,50518.0
2023-10-30 10:10:00,572.24,573.21,568.11,569.25,23871.0,565.3561,566.3145,561.2758,562.4021,23871.0
2023-10-30 10:20:00,569.22,570.01,564.65,566.65,60722.0,562.3725,563.153,557.8574,559.8334,60722.0
2023-10-30 10:30:00,566.59,567.15,564.3,564.33,35160.0,559.7741,560.3274,557.5117,557.5413,35160.0
2023-10-30 10:40:00,564.34,564.84,563.33,563.78,29955.0,557.5512,558.0452,556.5533,556.9979,29955.0
2023-10-30 10:50:00,563.67,566.12,563.63,566.0,41864.0,556.8892,559.3098,556.8497,559.1912,41864.0
2023-10-30 11:00:00,566.0,567.8,565.84,567.18,36572.0,559.1912,560.9696,559.0331,560.357,36572.0
2023-10-30 11:10:00,567.08,567.5,566.26,566.5,18653.0,560.2582,560.6732,559.4481,559.6852,18653.0
2023-10-30 11:20:00,566.58,566.72,564.45,565.08,21354.0,559.7642,559.9025,557.6599,558.2823,21354.0
2023-10-30 11:30:00,565.21,566.12,564.3,564.32,23607.0,558.4107,559.3098,557.5117,557.5314,23607.0
2023-10-30 11:40:00,564.54,565.33,564.33,564.79,15941.0,557.7488,558.5293,557.5413,557.9958,15941.0
2023-10-30 11:50:00,564.84,565.58,564.57,565.3,20548.0,558.0452,558.7763,557.7784,558.4996,20548.0
2023-10-30 12:00:00,565.61,565.64,563.91,564.12,17619.0,558.8059,558.8355,557.1263,557.3338,17619.0
2023-10-30 12:10:00,564.11,565.86,563.91,565.01,33898.0,557.3239,559.0529,557.1263,558.2131,33898.0
2023-10-30 12:20:00,565.36,565.36,563.4,563.46,20664.0,558.5589,558.5589,556.6225,556.6818,20664.0
2023-10-30 12:30:00,563.44,564.68,563.34,563.46,13852.0,556.662,557.8871,556.5632,556.6818,13852.0
2023-10-30 12:40:00,563.2,563.75,562.55,563.43,17717.0,556.4249,556.9683,555.7827,556.6521,17717.0
2023-10-30 12:50:00,563.43,564.37,563.3,564.25,12723.0,556.6521,557.5808,556.5237,557.4623,12723.0
2023-10-30 13:00:00,564.42,564.45,563.31,564.11,10922.0,557.6302,557.6599,556.5336,557.3239,10922.0
2023-10-30 13:10:00,564.0,564.79,563.96,564.6,13187.0,557.2153,557.9958,557.1757,557.808,13187.0
2023-10-30 13:20:00,564.58,566.8,564.49,566.41,18951.0,557.7883,559.9816,557.6994,559.5963,18951.0
2023-10-30 13:30:00,566.59,566.99,565.46,565.6,13229.0,559.7741,560.1693,558.6577,558.796,13229.0
2023-10-30 13:40:00,565.61,567.11,565.6,566.24,15981.0,558.8059,560.2879,558.796,559.4283,15981.0
2023-10-30 13:50:00,566.25,566.95,566.11,566.22,16000.0,559.4382,560.1298,559.2999,559.4086,16000.0
2023-10-30 14:00:00,566.44,566.56,565.59,566.09,18803.0,559.6259,559.7445,558.7861,559.2801,18803.0
2023-10-30 14:10:00,566.11,566.39,565.65,565.83,19443.0,559.2999,559.5765,558.8454,559.0233,19443.0
2023-10-30 14:20:00,565.65,566.63,565.4,566.48,10391.0,558.8454,559.8136,558.5984,559.6654,10391.0
2023-10-30 14:30:00,566.62,567.89,566.57,566.76,25541.0,559.8037,561.0585,559.7543,559.9421,25541.0
2023-10-30 14:40:00,566.8,567.83,566.41,567.36,26686.0,559.9816,560.9992,559.5963,560.5348,26686.0
2023-10-30 14:50:00,567.44,567.5,566.08,566.19,11215.0,560.6139,560.6732,559.2702,559.3789,11215.0
2023-10-30 15:00:00,566.17,567.36,565.49,565.57,20078.0,559.3592,560.5348,558.6873,558.7664,20078.0
2023-10-30 15:10:00,565.71,566.2,565.1,566.15,19259.0,558.9047,559.3888,558.302,559.3394,19259.0
2023-10-30 15:20:00,566.1,566.46,565.85,566.15,22198.0,559.29,559.6457,559.043,559.3394,22198.0
2023-10-30 15:30:00,566.25,566.62,565.7,565.73,19297.0,559.4382,559.8037,558.8948,558.9245,19297.0
2023-10-30 15:40:00,565.81,566.55,565.65,566.16,31346.0,559.0035,559.7346,558.8454,559.3493,31346.0
2023-10-30 15:50:00,566.05,566.97,565.53,565.88,94789.0,559.2406,560.1495,558.7269,559.0726,94789.0
2023-10-31 09:30:00,568.97,569.61,558.84,560.13,99139.0,562.1255,562.7578,552.1173,553.3918,99139.0
2023-10-31 09:40:00,561.0,562.23,559.0,560.98,50562.0,554.2514,555.4666,552.2754,554.2316,50562.0
2023-10-31 09:50:00,561.05,561.5,559.19,560.0,52569.0,554.3008,554.7453,552.4631,553.2634,52569.0
2023-10-31 10:00:00,560.54,561.84,559.01,559.78,37397.0,553.7969,555.0812,552.2853,553.046,37397.0
2023-10-31 10:10:00,559.66,562.38,559.15,559.56,45512.0,552.9275,555.6148,552.4236,552.8287,45512.0
2023-10-31 10:20:00,559.56,560.9,557.67,558.37,34817.0,552.8287,554.1526,550.9614,551.653,34817.0
2023-10-31 10:30:00,558.25,558.54,556.21,556.24,37749.0,551.5344,551.8209,549.519,549.5486,37749.0
2023-10-31 10:40:00,556.26,557.55,553.67,554.32,62253.0,549.5684,550.8429,547.0095,547.6517,62253.0
2023-10-31 10:50:00,554.88,555.88,554.1,555.36,54536.0,548.205,549.1929,547.4344,548.6792,54536.0
2023-10-31 11:00:00,555.9,555.9,551.01,551.09,73029.0,549.2127,549.2127,544.3815,544.4606,73029.0
2023-10-31 11:10:00,551.27,551.68,548.46,548.93,87210.0,544.6384,545.0435,541.8622,542.3266,87210.0
2023-10-31 11:20:00,549.24,550.49,547.61,549.85,82050.0,542.6328,543.8678,541.0224,543.2355,82050.0
2023-10-31 11:30:00,549.83,551.04,549.82,550.17,71446.0,543.2157,544.4112,543.2058,543.5516,71446.0
2023-10-31 11:40:00,550.39,550.39,548.27,549.5,57563.0,543.769,543.769,541.6745,542.8897,57563.0
2023-10-31 11:50:00,549.4,550.53,549.0,550.34,22401.0,542.7909,543.9073,542.3957,543.7196,22401.0
2023-10-31 12:00:00,550.53,550.8,549.04,550.38,43042.0,543.9073,544.1741,542.4352,543.7591,43042.0
2023-10-31 12:10:00,550.22,551.37,549.76,551.19,22080.0,543.601,544.7372,543.1466,544.5594,22080.0
2023-10-31 12:20:00,551.24,552.76,550.62,552.09,25512.0,544.6088,546.1105,543.9962,545.4485,25512.0
2023-10-31 12:30:00,552.27,552.91,550.48,551.27,23623.0,545.6264,546.2587,543.8579,544.6384,23623.0
2023-10-31 12:40:00,551.08,552.4,550.89,552.37,16639.0,544.4507,545.7548,544.263,545.7252,16639.0
2023-10-31 12:50:00,552.4,553.78,552.0,553.44,26296.0,545.7548,547.1182,545.3596,546.7823,26296.0
2023-10-31 13:00:00,553.43,555.03,553.31,555.03,18128.0,546.7724,548.3532,546.6539,548.3532,18128.0
2023-10-31 13:10:00,555.1,555.2,553.34,554.04,15486.0,548.4223,548.5211,546.6835,547.3751,15486.0
2023-10-31 13:20:00,554.04,554.43,553.61,554.4,19308.0,547.3751,547.7604,546.9503,547.7307,19308.0
2023-10-31 13:30:00,554.55,555.73,554.42,555.22,21281.0,547.8789,549.0447,547.7505,548.5409,21281.0
2023-10-31 13:40:00,555.23,555.23,554.29,554.45,21805.0,548.5508,548.5508,547.6221,547.7801,21805.0
2023-10-31 13:50:00,554.32,554.98,553.48,554.66,31077.0,547.6517,548.3038,546.8218,547.9876,31077.0
2023-10-31 14:00:00,554.76,555.53,554.21,554.35,27116.0,548.0864,548.8472,547.543,547.6814,27116.0
2023-10-31 14:10:00,554.45,554.56,553.04,553.81,32311.0,547.7801,547.8888,546.3871,547.1478,32311.0
2023-10-31 14:20:00,553.69,554.19,553.38,553.38,34536.0,547.0293,547.5233,546.723,546.723,34536.0
2023-10-31 14:30:00,553.36,553.8,552.83,553.05,24915.0,546.7033,547.138,546.1796,546.397,24915.0
2023-10-31 14:40:00,552.85,553.22,552.65,552.83,24230.0,546.1994,546.5649,546.0018,546.1796,24230.0
2023-10-31 14:50:00,552.91,553.87,552.57,553.6,33109.0,546.2587,547.2071,545.9228,546.9404,33109.0
2023-10-31 15:00:00,553.73,554.26,552.58,553.25,22405.0,547.0688,547.5924,545.9326,546.5946,22405.0
2023-10-31 15:10:00,553.18,553.22,552.07,552.07,28541.0,546.5254,546.5649,545.4288,545.4288,28541.0
2023-10-31 15:20:00,552.15,552.95,551.5,552.91,40174.0,545.5078,546.2982,544.8656,546.2587,40174.0
2023-10-31 15:30:00,553.04,553.63,552.5,552.58,40136.0,546.3871,546.97,545.8536,545.9326,40136.0
2023-10-31 15:40:00,552.66,553.98,552.21,553.65,54334.0,546.0117,547.3158,545.5671,546.9898,54334.0
2023-10-31 15:50:00,553.77,554.46,553.02,553.71,183213.0,547.1083,547.79,546.3674,547.049,183213.0
2023-11-01 09:30:00,555.0,555.94,551.26,552.7,87981.0,548.3235,549.2522,544.6285,546.0512,87981.0
2023-11-01 09:40:00,552.93,555.7,552.06,555.15,39710.0,546.2784,549.0151,545.4189,548.4717,39710.0
2023-11-01 09:50:00,554.94,555.57,552.82,553.64,29931.0,548.2643,548.8867,546.1698,546.9799,29931.0
2023-11-01 10:00:00,553.91,557.86,553.9,556.59,44692.0,547.2466,551.1491,547.2368,549.8944,44692.0
2023-11-01 10:10:00,557.02,557.78,555.83,556.78,27300.0,550.3192,551.0701,549.1435,550.0821,27300.0
2023-11-01 10:20:00,556.82,557.89,556.08,556.08,35053.0,550.1216,551.1788,549.3905,549.3905,35053.0
2023-11-01 10:30:00,556.07,556.22,554.51,554.76,37082.0,549.3807,549.5289,547.8394,548.0864,37082.0
2023-11-01 10:40:00,554.82,556.77,554.79,555.84,28333.0,548.1457,550.0722,548.1161,549.1534,28333.0
2023-11-01 10:50:00,555.62,556.65,555.15,556.39,29554.0,548.9361,549.9537,548.4717,549.6968,29554.0
2023-11-01 11:00:00,556.41,558.28,556.41,557.52,26416.0,549.7166,551.5641,549.7166,550.8132,26416.0
2023-11-01 11:10:00,557.67,557.75,556.68,556.88,25841.0,550.9614,551.0404,549.9833,550.1809,25841.0
2023-11-01 11:20:00,556.7,556.7,555.16,555.41,19903.0,550.0031,550.0031,548.4816,548.7286,19903.0
2023-11-01 11:30:00,555.82,555.98,555.0,555.69,17617.0,549.1337,549.2917,548.3235,549.0052,17617.0
2023-11-01 11:40:00,555.75,555.97,554.37,554.37,26603.0,549.0645,549.2819,547.7011,547.7011,26603.0
2023-11-01 11:50:00,554.33,554.77,553.57,553.65,26124.0,547.6616,548.0963,546.9107,546.9898,26124.0
2023-11-01 12:00:00,553.73,553.95,552.92,553.27,29577.0,547.0688,547.2862,546.2686,546.6143,29577.0
2023-11-01 12:10:00,553.26,553.77,552.21,553.62,36767.0,546.6045,547.1083,545.5671,546.9601,36767.0
2023-11-01 12:20:00,553.59,554.14,553.2,553.54,28323.0,546.9305,547.4739,546.5452,546.8811,28323.0
2023-11-01 12:30:00,553.53,553.83,552.73,552.94,39184.0,546.8712,547.1676,546.0808,546.2883,39184.0
2023-11-01 12:40:00,553.06,553.8,552.75,553.57,22402.0,546.4069,547.138,546.1006,546.9107,22402.0
2023-11-01 12:50:00,553.61,554.3,553.06,553.47,33070.0,546.9503,547.632,546.4069,546.8119,33070.0
2023-11-01 13:00:00,553.38,554.15,552.62,553.5,26349.0,546.723,547.4838,545.9722,546.8416,26349.0
2023-11-01 13:10:00,553.34,554.15,553.13,553.38,16835.0,546.6835,547.4838,546.476,546.723,16835.0
2023-11-01 13:20:00,553.18,553.53,552.11,553.53,24014.0,546.5254,546.8712,545.4683,546.8712,24014.0
2023-11-01 13:30:00,553.55,553.61,552.27,553.27,15883.0,546.891,546.9503,545.6264,546.6143,15883.0
2023-11-01 13:40:00,553.21,554.46,553.0,554.21,21310.0,546.5551,547.79,546.3476,547.543,21310.0
2023-11-01 13:50:00,554.24,554.93,554.01,554.16,24662.0,547.5727,548.2544,547.3454,547.4936,24662.0
2023-11-01 14:00:00,554.29,556.24,553.97,555.35,19046.0,547.6221,549.5486,547.3059,548.6693,19046.0
2023-11-01 14:10:00,555.25,556.04,554.89,555.38,22988.0,548.5705,549.351,548.2149,548.699,22988.0
2023-11-01 14:20:00,555.31,556.53,555.27,555.36,22054.0,548.6298,549.8351,548.5903,548.6792,22054.0
2023-11-01 14:30:00,555.31,557.05,555.31,555.66,31296.0,548.6298,550.3489,548.6298,548.9756,31296.0
2023-11-01 14:40:00,555.22,555.49,552.77,554.28,31088.0,548.5409,548.8076,546.1204,547.6122,31088.0
2023-11-01 14:50:00,554.31,555.55,553.06,554.98,26065.0,547.6418,548.8669,546.4069,548.3038,26065.0
2023-11-01 15:00:00,555.14,558.29,554.93,558.22,39653.0,548.4618,551.574,548.2544,551.5048,39653.0
2023-11-01 15:10:00,558.25,558.43,555.41,555.41,33645.0,551.5344,551.7123,548.7286,548.7286,33645.0
2023-11-01 15:20:00,555.4,557.37,555.21,556.79,46647.0,548.7187,550.665,548.531,550.092,46647.0
2023-11-01 15:30:00,556.69,557.15,556.09,556.29,49341.0,549.9932,550.4477,549.4004,549.598,49341.0
2023-11-01 15:40:00,556.31,556.31,555.0,555.38,53941.0,549.6178,549.6178,548.3235,548.699,53941.0
2023-11-01 15:50:00,555.55,555.55,553.89,554.94,161872.0,548.8669,548.8669,547.2269,548.2643,161872.0
2023-11-02 09:30:00,578.33,593.0,571.99,591.98,380369.0,571.3729,585.8664,565.1091,584.8587,380369.0
2023-11-02 09:40:00,590.52,597.44,583.53,586.69,305604.0,583.4162,590.253,576.5103,579.6323,305604.0
2023-11-02 09:50:00,586.6,589.08,579.6,579.86,157025.0,579.5434,581.9936,572.6276,572.8845,157025.0
2023-11-02 10:00:00,580.2,581.96,572.1,572.92,127541.0,573.2204,574.9592,565.2178,566.028,127541.0
2023-11-02 10:10:00,573.03,586.21,572.04,583.4,159080.0,566.1366,579.1581,565.1585,576.3819,159080.0
2023-11-02 10:20:00,583.42,585.72,581.92,585.52,77236.0,576.4016,578.674,574.9197,578.4764,77236.0
2023-11-02 10:30:00,585.18,586.28,579.23,581.0,94203.0,578.1405,579.2272,572.2621,574.0108,94203.0
2023-11-02 10:40:00,580.8,585.44,580.57,583.04,70404.0,573.8132,578.3973,573.5859,576.0262,70404.0
2023-11-02 10:50:00,583.14,584.54,581.4,582.6,74769.0,576.125,577.5082,574.4059,575.5915,74769.0
2023-11-02 11:00:00,582.6,582.99,578.32,578.76,73945.0,575.5915,575.9768,571.363,571.7977,73945.0
2023-11-02 11:10:00,578.82,578.93,575.6,576.14,71594.0,571.857,571.9657,568.6757,569.2092,71594.0
2023-11-02 11:20:00,576.5,578.2,575.49,577.17,39019.0,569.5649,571.2444,568.567,570.2268,39019.0
2023-11-02 11:30:00,577.16,580.44,576.99,579.42,43772.0,570.217,573.4575,570.049,572.4498,43772.0
2023-11-02 11:40:00,579.29,580.17,577.98,579.04,36434.0,572.3213,573.1907,571.0271,572.0743,36434.0
2023-11-02 11:50:00,579.22,579.96,576.58,578.0,34688.0,572.2522,572.9833,569.6439,571.0468,34688.0
2023-11-02 12:00:00,577.99,579.09,577.26,577.84,30232.0,571.037,572.1237,570.3158,570.8888,30232.0
2023-11-02 12:10:00,577.73,578.98,575.47,578.0,46835.0,570.7801,572.0151,568.5473,571.0468,46835.0
2023-11-02 12:20:00,577.62,578.58,576.0,576.58,18357.0,570.6714,571.6199,569.0709,569.6439,18357.0
2023-11-02 12:30:00,576.73,577.68,575.91,577.3,23010.0,569.7921,570.7307,568.982,570.3553,23010.0
2023-11-02 12:40:00,577.26,578.0,577.05,577.67,20268.0,570.3158,571.0468,570.1083,570.7208,20268.0
2023-11-02 12:50:00,577.68,579.3,577.49,577.85,20271.0,570.7307,572.3312,570.543,570.8987,20271.0
2023-11-02 13:00:00,577.46,578.14,576.86,577.17,20123.0,570.5133,571.1852,569.9206,570.2268,20123.0
2023-11-02 13:10:00,577.1,578.28,576.99,577.7,24364.0,570.1577,571.3235,570.049,570.7505,24364.0
2023-11-02 13:20:00,577.42,579.46,577.12,578.9,48473.0,570.4738,572.4893,570.1774,571.936,48473.0
2023-11-02 13:30:00,578.9,579.86,577.65,579.05,28557.0,571.936,572.8845,570.7011,572.0842,28557.0
2023-11-02 13:40:00,578.91,579.16,577.5,578.52,23802.0,571.9459,572.1929,570.5529,571.5606,23802.0
2023-11-02 13:50:00,578.31,578.54,577.74,578.16,24082.0,571.3531,571.5804,570.79,571.2049,24082.0
2023-11-02 14:00:00,578.23,579.36,577.38,577.55,29461.0,571.2741,572.3905,570.4343,570.6023,29461.0
2023-11-02 14:10:00,577.93,578.84,577.39,578.67,22414.0,570.9777,571.8767,570.4442,571.7088,22414.0
2023-11-02 14:20:00,578.59,578.72,576.66,577.3,24056.0,571.6298,571.7582,569.723,570.3553,24056.0
2023-11-02 14:30:00,577.36,578.56,575.87,576.8,45795.0,570.4145,571.6001,568.9425,569.8613,45795.0
2023-11-02 14:40:00,577.08,578.31,576.26,576.64,31266.0,570.1379,571.3531,569.3278,569.7032,31266.0
2023-11-02 14:50:00,576.49,577.0,575.15,575.65,44319.0,569.555,570.0589,568.2311,568.7251,44319.0
2023-11-02 15:00:00,575.82,576.12,575.11,576.12,35369.0,568.8931,569.1895,568.1916,569.1895,35369.0
2023-11-02 15:10:00,575.92,576.37,575.12,575.61,43483.0,568.9919,569.4365,568.2015,568.6856,43483.0
2023-11-02 15:20:00,575.54,575.54,573.65,574.0,69348.0,568.6164,568.6164,566.7492,567.095,69348.0
2023-11-02 15:30:00,574.0,578.09,573.81,578.09,88634.0,567.095,571.1358,566.9073,571.1358,88634.0
2023-11-02 15:40:00,577.97,579.25,577.46,579.01,110020.0,571.0172,572.2818,570.5133,572.0447,110020.0
2023-11-02 15:50:00,578.8,581.32,578.45,580.03,232452.0,571.8372,574.3269,571.4914,573.0524,232452.0
2023-11-03 09:30:00,578.43,583.0,567.89,573.28,221623.0,571.4717,575.9867,561.0585,566.3836,221623.0
2023-11-03 09:40:00,573.26,578.4,569.45,575.41,102737.0,566.3639,571.442,562.5997,568.488,102737.0
2023-11-03 09:50:00,575.05,577.66,574.51,576.16,45447.0,568.1323,570.7109,567.5988,569.229,45447.0
2023-11-03 10:00:00,576.44,576.72,569.34,571.33,97915.0,569.5056,569.7822,562.491,564.4571,97915.0
2023-11-03 10:10:00,571.27,572.02,567.18,571.06,79731.0,564.3978,565.1388,560.357,564.1903,79731.0
2023-11-03 10:20:00,571.06,572.2,569.73,571.98,35529.0,564.1903,565.3166,562.8763,565.0993,35529.0
2023-11-03 10:30:00,571.94,573.5,571.39,573.17,37861.0,565.0597,566.601,564.5164,566.275,37861.0
2023-11-03 10:40:00,573.3,573.3,570.93,571.77,23345.0,566.4034,566.4034,564.0619,564.8918,23345.0
2023-11-03 10:50:00,571.68,572.58,570.88,571.93,18234.0,564.8029,565.692,564.0125,565.0499,18234.0
2023-11-03 11:00:00,572.44,572.73,570.5,571.17,23373.0,565.5537,565.8402,563.6371,564.299,23373.0
2023-11-03 11:10:00,571.17,571.64,569.48,569.75,37322.0,564.299,564.7634,562.6293,562.8961,37322.0
2023-11-03 11:20:00,569.99,571.59,569.5,569.73,41711.0,563.1332,564.714,562.6491,562.8763,41711.0
2023-11-03 11:30:00,569.85,572.11,569.74,570.84,19970.0,562.9949,565.2277,562.8862,563.973,19970.0
2023-11-03 11:40:00,571.02,572.39,571.0,571.74,31053.0,564.1508,565.5043,564.1311,564.8622,31053.0
2023-11-03 11:50:00,571.82,572.74,571.19,572.51,33555.0,564.9412,565.8501,564.3188,565.6229,33555.0
2023-11-03 12:00:00,572.36,574.92,572.36,574.22,23846.0,565.4747,568.0039,565.4747,567.3123,23846.0
2023-11-03 12:10:00,574.2,575.48,574.2,575.11,27647.0,567.2926,568.5572,567.2926,568.1916,27647.0
2023-11-03 12:20:00,575.66,576.01,574.72,574.84,33133.0,568.735,569.0808,567.8063,567.9249,33133.0
2023-11-03 12:30:00,574.83,575.05,573.52,573.85,21215.0,567.915,568.1323,566.6207,566.9468,21215.0
2023-11-03 12:40:00,573.92,574.29,572.12,572.42,19909.0,567.0159,567.3815,565.2376,565.534,19909.0
2023-11-03 12:50:00,572.48,573.5,572.21,573.27,18925.0,565.5933,566.601,565.3265,566.3737,18925.0
2023-11-03 13:00:00,573.2,575.25,573.03,573.08,35293.0,566.3046,568.3299,566.1366,566.186,35293.0
2023-11-03 13:10:00,573.0,573.34,572.41,572.97,7644.0,566.107,566.4429,565.5241,566.0774,7644.0
2023-11-03 13:20:00,573.12,573.26,571.0,571.34,26175.0,566.2256,566.3639,564.1311,564.467,26175.0
2023-11-03 13:30:00,571.25,572.16,571.13,571.4,13512.0,564.378,565.2771,564.2595,564.5262,13512.0
2023-11-03 13:40:00,571.26,571.55,570.47,570.81,11703.0,564.3879,564.6744,563.6074,563.9433,11703.0
2023-11-03 13:50:00,571.01,572.0,570.56,572.0,10514.0,564.1409,565.119,563.6963,565.119,10514.0
2023-11-03 14:00:00,571.8,571.81,570.07,570.25,12500.0,564.9214,564.9313,563.2122,563.3901,12500.0
2023-11-03 14:10:00,570.52,571.32,570.18,571.2,14492.0,563.6568,564.4472,563.3209,564.3287,14492.0
2023-11-03 14:20:00,571.02,571.16,569.97,570.76,21551.0,564.1508,564.2891,563.1134,563.8939,21551.0
2023-11-03 14:30:00,570.63,570.97,570.21,570.25,19679.0,563.7655,564.1014,563.3506,563.3901,19679.0
2023-11-03 14:40:00,570.38,571.17,570.37,571.16,13706.0,563.5185,564.299,563.5086,564.2891,13706.0
2023-11-03 14:50:00,571.05,571.62,570.47,570.65,27777.0,564.1805,564.7436,563.6074,563.7853,27777.0
2023-11-03 15:00:00,570.33,570.75,569.89,569.93,21914.0,563.4691,563.8841,563.0344,563.0739,21914.0
2023-11-03 15:10:00,569.94,570.09,568.54,569.13,30681.0,563.0838,563.232,561.7006,562.2836,30681.0
2023-11-03 15:20:00,569.05,569.05,568.16,568.43,29336.0,562.2045,562.2045,561.3252,561.592,29336.0
2023-11-03 15:30:00,568.23,568.76,567.55,568.41,41588.0,561.3944,561.918,560.7226,561.5722,41588.0
2023-11-03 15:40:00,568.51,569.37,568.0,568.94,44789.0,561.671,562.5207,561.1671,562.0958,44789.0
2023-11-03 15:50:00,568.8,569.36,567.63,567.64,101770.0,561.9575,562.5108,560.8016,560.8115,101770.0
2023-11-06 09:30:00,571.1,577.91,571.01,575.75,101368.0,564.2299,570.9579,564.1409,568.8239,101368.0
2023-11-06 09:40:00,576.25,580.82,573.45,580.8,62619.0,569.3179,573.8329,566.5516,573.8132,62619.0
2023-11-06 09:50:00,580.8,585.69,580.8,585.49,112757.0,573.8132,578.6443,573.8132,578.4467,112757.0
2023-11-06 10:00:00,584.88,586.87,583.93,586.7,68089.0,577.8441,579.8101,576.9055,579.6422,68089.0
2023-11-06 10:10:00,586.67,588.34,586.12,588.09,57647.0,579.6126,581.2625,579.0692,581.0155,57647.0
2023-11-06 10:20:00,587.89,589.11,586.02,587.23,53281.0,580.8179,582.0232,578.9704,580.1658,53281.0
2023-11-06 10:30:00,587.03,590.48,586.61,590.1,34165.0,579.9682,583.3767,579.5533,583.0013,34165.0
2023-11-06 10:40:00,590.29,592.83,590.01,592.26,71077.0,583.189,585.6984,582.9124,585.1353,71077.0
2023-11-06 10:50:00,592.37,592.37,590.73,591.05,38794.0,585.244,585.244,583.6237,583.9399,38794.0
2023-11-06 11:00:00,591.05,592.18,590.77,591.13,47282.0,583.9399,585.0563,583.6632,584.0189,47282.0
2023-11-06 11:10:00,591.09,591.45,590.58,591.23,23931.0,583.9794,584.335,583.4755,584.1177,23931.0
2023-11-06 11:20:00,591.31,594.15,591.23,594.04,46971.0,584.1967,587.0026,584.1177,586.8939,46971.0
2023-11-06 11:30:00,594.13,594.97,593.24,593.92,64478.0,586.9828,587.8127,586.1035,586.7753,64478.0
2023-11-06 11:40:00,593.91,594.43,591.18,591.43,53916.0,586.7655,587.2792,584.0683,584.3153,53916.0
2023-11-06 11:50:00,591.38,591.98,589.43,590.07,28832.0,584.2659,584.8587,582.3393,582.9717,28832.0
2023-11-06 12:00:00,589.77,591.84,589.77,591.59,36213.0,582.6753,584.7204,582.6753,584.4734,36213.0
2023-11-06 12:10:00,591.33,592.52,591.24,592.48,39303.0,584.2165,585.3922,584.1276,585.3527,39303.0
2023-11-06 12:20:00,592.52,592.65,591.69,592.36,13131.0,585.3922,585.5206,584.5722,585.2341,13131.0
2023-11-06 12:30:00,592.27,593.47,591.66,592.06,32717.0,585.1452,586.3307,584.5425,584.9377,32717.0
2023-11-06 12:40:00,592.02,592.84,591.77,591.92,32371.0,584.8982,585.7083,584.6512,584.7994,32371.0
2023-11-06 12:50:00,592.05,593.0,591.66,592.81,51957.0,584.9278,585.8664,584.5425,585.6787,51957.0
2023-11-06 13:00:00,592.8,593.53,592.65,593.0,38034.0,585.6688,586.39,585.5206,585.8664,38034.0
2023-11-06 13:10:00,592.92,593.5,592.77,593.5,45183.0,585.7874,586.3604,585.6392,586.3604,45183.0
2023-11-06 13:20:00,593.5,593.62,592.93,593.0,33888.0,586.3604,586.4789,585.7972,585.8664,33888.0
2023-11-06 13:30:00,592.95,593.42,592.72,593.4,34360.0,585.817,586.2814,585.5898,586.2616,34360.0
2023-11-06 13:40:00,593.37,593.91,592.75,593.04,28367.0,586.232,586.7655,585.6194,585.9059,28367.0
2023-11-06 13:50:00,593.27,593.66,592.91,593.0,13070.0,586.1332,586.5185,585.7775,585.8664,13070.0
2023-11-06 14:00:00,593.0,593.13,592.47,592.8,33255.0,585.8664,585.9948,585.3428,585.6688,33255.0
2023-11-06 14:10:00,592.95,593.46,592.79,593.44,24564.0,585.817,586.3209,585.6589,586.3011,24564.0
2023-11-06 14:20:00,593.67,593.94,593.41,593.77,16176.0,586.5283,586.7951,586.2715,586.6271,16176.0
2023-11-06 14:30:00,593.86,595.41,593.69,594.5,43690.0,586.7161,588.2474,586.5481,587.3484,43690.0
2023-11-06 14:40:00,594.47,595.06,594.26,594.53,28049.0,587.3187,587.9016,587.1112,587.378,28049.0
2023-11-06 14:50:00,594.57,596.19,594.34,596.16,42704.0,587.4175,589.018,587.1903,588.9884,42704.0
2023-11-06 15:00:00,596.15,596.77,596.06,596.24,36646.0,588.9785,589.5911,588.8896,589.0674,36646.0
2023-11-06 15:10:00,596.42,597.71,596.2,596.84,67067.0,589.2453,590.5197,589.0279,589.6602,67067.0
2023-11-06 15:20:00,596.94,596.94,594.79,595.16,59233.0,589.759,589.759,587.6349,588.0004,59233.0
2023-11-06 15:30:00,595.05,595.26,594.24,594.38,55844.0,587.8917,588.0992,587.0915,587.2298,55844.0
2023-11-06 15:40:00,594.32,594.87,593.54,593.99,67774.0,587.1705,587.7139,586.3999,586.8445,67774.0
2023-11-06 15:50:00,593.99,596.11,593.82,595.26,252168.0,586.8445,588.939,586.6765,588.0992,252168.0
2023-11-07 09:30:00,597.0,597.29,590.12,594.27,143279.0,589.8183,590.1048,583.021,587.1211,143279.0
2023-11-07 09:40:00,594.27,595.46,591.53,593.29,113534.0,587.1211,588.2968,584.4141,586.1529,113534.0
2023-11-07 09:50:00,593.63,595.32,593.5,594.84,32402.0,586.4888,588.1585,586.3604,587.6843,32402.0
2023-11-07 10:00:00,594.86,598.0,593.32,598.0,55301.0,587.704,590.8063,586.1826,590.8063,55301.0
2023-11-07 10:10:00,597.71,600.57,595.51,595.74,85818.0,590.5197,593.3453,588.3462,588.5734,85818.0
2023-11-07 10:20:00,595.63,597.1,595.36,596.31,29173.0,588.4648,589.9171,588.198,589.1366,29173.0
2023-11-07 10:30:00,596.83,597.85,596.19,597.28,40177.0,589.6503,590.6581,589.018,590.0949,40177.0
2023-11-07 10:40:00,596.8,598.72,596.3,598.47,32685.0,589.6207,591.5176,589.1267,591.2706,32685.0
2023-11-07 10:50:00,598.06,598.7,596.85,597.35,32248.0,590.8655,591.4978,589.6701,590.1641,32248.0
2023-11-07 11:00:00,597.33,597.93,595.8,595.81,49484.0,590.1443,590.7371,588.6327,588.6426,49484.0
2023-11-07 11:10:00,596.02,596.02,592.7,594.0,29700.0,588.8501,588.8501,585.57,586.8544,29700.0
2023-11-07 11:20:00,594.0,595.38,592.83,594.95,30182.0,586.8544,588.2178,585.6984,587.7929,30182.0
2023-11-07 11:30:00,595.27,595.32,593.85,594.27,20837.0,588.1091,588.1585,586.7062,587.1211,20837.0
2023-11-07 11:40:00,593.84,595.09,593.84,594.62,15020.0,586.6963,587.9313,586.6963,587.4669,15020.0
2023-11-07 11:50:00,594.62,595.67,594.61,595.15,38584.0,587.4669,588.5043,587.457,587.9905,38584.0
2023-11-07 12:00:00,595.18,596.14,594.93,596.14,28994.0,588.0202,588.9686,587.7732,588.9686,28994.0
2023-11-07 12:10:00,595.81,596.35,595.27,596.26,15466.0,588.6426,589.1761,588.1091,589.0872,15466.0
2023-11-07 12:20:00,596.32,596.77,595.8,596.61,12283.0,589.1465,589.5911,588.6327,589.433,12283.0
2023-11-07 12:30:00,596.61,597.68,596.55,597.08,18038.0,589.433,590.4901,589.3737,589.8973,18038.0
2023-11-07 12:40:00,597.15,598.75,596.98,598.22,16158.0,589.9665,591.5472,589.7985,591.0236,16158.0
2023-11-07 12:50:00,597.88,599.36,597.22,599.33,16574.0,590.6877,592.1499,590.0356,592.1203,16574.0
2023-11-07 13:00:00,599.24,600.71,598.69,599.91,39547.0,592.0313,593.4837,591.488,592.6933,39547.0
2023-11-07 13:10:00,599.67,600.47,598.95,599.24,19916.0,592.4562,593.2465,591.7448,592.0313,19916.0
2023-11-07 13:20:00,599.24,599.75,598.01,598.01,16475.0,592.0313,592.5352,590.8161,590.8161,16475.0
2023-11-07 13:30:00,598.21,598.86,597.71,598.64,15802.0,591.0137,591.6559,590.5197,591.4386,15802.0
2023-11-07 13:40:00,598.6,598.97,598.29,598.3,10500.0,591.399,591.7646,591.0928,591.1026,10500.0
2023-11-07 13:50:00,598.51,599.45,598.05,599.39,13812.0,591.3101,592.2388,590.8557,592.1795,13812.0
2023-11-07 14:00:00,599.32,599.62,598.52,599.34,12489.0,592.1104,592.4068,591.32,592.1301,12489.0
2023-11-07 14:10:00,599.37,599.68,597.86,599.1,21691.0,592.1598,592.466,590.6679,591.893,21691.0
2023-11-07 14:20:00,599.07,599.75,598.48,599.75,14457.0,591.8634,592.5352,591.2805,592.5352,14457.0
2023-11-07 14:30:00,599.4,599.84,598.8,599.84,14066.0,592.1894,592.6241,591.5966,592.6241,14066.0
2023-11-07 14:40:00,599.73,599.98,599.23,599.65,14819.0,592.5154,592.7624,592.0215,592.4364,14819.0
2023-11-07 14:50:00,599.8,600.5,599.48,600.13,23049.0,592.5846,593.2762,592.2685,592.9106,23049.0
2023-11-07 15:00:00,599.9,600.31,598.91,599.99,42383.0,592.6834,593.0885,591.7053,592.7723,42383.0
2023-11-07 15:10:00,599.91,600.71,599.86,600.55,23845.0,592.6933,593.4837,592.6439,593.3256,23845.0
2023-11-07 15:20:00,600.51,601.5,599.46,601.0,50509.0,593.2861,594.2642,592.2487,593.7702,50509.0
2023-11-07 15:30:00,600.91,601.44,600.13,601.29,49989.0,593.6812,594.2049,592.9106,594.0567,49989.0
2023-11-07 15:40:00,601.29,601.94,600.79,600.96,51171.0,594.0567,594.6989,593.5627,593.7306,51171.0
2023-11-07 15:50:00,600.92,601.24,599.75,600.02,225079.0,593.6911,594.0073,592.5352,592.802,225079.0
2023-11-08 09:30:00,607.66,607.87,600.78,603.42,154275.0,600.35,600.5575,593.5528,596.1611,154275.0
2023-11-08 09:40:00,603.35,605.66,603.35,604.88,46556.0,596.0919,598.3741,596.0919,597.6035,46556.0
2023-11-08 09:50:00,604.88,611.49,603.02,611.08,169713.0,597.6035,604.134,595.7659,603.7289,169713.0
2023-11-08 10:00:00,611.06,613.0,609.0,609.66,128974.0,603.7091,605.6258,601.6739,602.326,128974.0
2023-11-08 10:10:00,609.32,612.05,609.32,610.82,53970.0,601.9901,604.6872,601.9901,603.472,53970.0
2023-11-08 10:20:00,610.5,610.51,605.12,606.0,73266.0,603.1559,603.1658,597.8406,598.71,73266.0
2023-11-08 10:30:00,606.0,606.02,602.97,603.33,48762.0,598.71,598.7298,595.7165,596.0721,48762.0
2023-11-08 10:40:00,603.93,604.08,602.24,602.74,34780.0,596.6649,596.8131,594.9952,595.4892,34780.0
2023-11-08 10:50:00,602.74,602.91,598.5,599.3,59738.0,595.4892,595.6572,591.3002,592.0906,59738.0
2023-11-08 11:00:00,599.69,600.63,598.0,598.49,39487.0,592.4759,593.4046,590.8063,591.2904,39487.0
2023-11-08 11:10:00,598.48,598.75,596.51,597.07,49976.0,591.2805,591.5472,589.3342,589.8874,49976.0
2023-11-08 11:20:00,597.07,597.33,593.44,594.45,41199.0,589.8874,590.1443,586.3011,587.299,41199.0
2023-11-08 11:30:00,594.48,595.4,593.89,594.56,18165.0,587.3286,588.2375,586.7457,587.4076,18165.0
2023-11-08 11:40:00,594.32,596.82,592.18,596.43,38423.0,587.1705,589.6405,585.0563,589.2551,38423.0
2023-11-08 11:50:00,596.29,598.3,595.74,597.9,40677.0,589.1168,591.1026,588.5734,590.7075,40677.0
2023-11-08 12:00:00,597.45,603.74,596.0,600.95,169638.0,590.2629,596.4772,588.8303,593.7208,169638.0
2023-11-08 12:10:00,600.85,611.38,599.04,603.96,430635.0,593.622,604.0253,591.8337,596.6946,430635.0
2023-11-08 12:20:00,604.55,604.55,598.52,601.05,153655.0,597.2775,597.2775,591.32,593.8196,153655.0
2023-11-08 12:30:00,600.93,607.23,600.26,607.23,147107.0,593.701,599.9252,593.0391,599.9252,147107.0
2023-11-08 12:40:00,607.17,610.0,605.55,610.0,132253.0,599.8659,602.6619,598.2654,602.6619,132253.0
2023-11-08 12:50:00,610.0,610.49,607.51,608.25,123030.0,602.6619,603.146,600.2019,600.933,123030.0
2023-11-08 13:00:00,608.57,611.73,606.08,610.84,111085.0,601.2491,604.3711,598.7891,603.4918,111085.0
2023-11-08 13:10:00,610.77,612.06,607.56,609.11,115707.0,603.4226,604.6971,600.2513,601.7826,115707.0
2023-11-08 13:20:00,609.49,610.54,608.71,609.94,63536.0,602.158,603.1954,601.3874,602.6026,63536.0
2023-11-08 13:30:00,609.93,610.88,609.29,610.59,63476.0,602.5927,603.5313,601.9604,603.2448,63476.0
2023-11-08 13:40:00,610.78,611.67,610.11,611.67,53749.0,603.4325,604.3118,602.7706,604.3118,53749.0
2023-11-08 13:50:00,611.73,613.09,610.91,612.23,70817.0,604.3711,605.7147,603.561,604.8651,70817.0
2023-11-08 14:00:00,612.46,614.82,611.01,614.0,121047.0,605.0923,607.4239,603.6597,606.6138,121047.0
2023-11-08 14:10:00,614.01,614.77,612.53,613.39,75701.0,606.6237,607.3745,605.1615,606.0111,75701.0
2023-11-08 14:20:00,613.5,615.78,613.5,614.43,73883.0,606.1198,608.3724,606.1198,607.0386,73883.0
2023-11-08 14:30:00,614.51,614.51,611.72,613.89,74228.0,607.1176,607.1176,604.3612,606.5051,74228.0
2023-11-08 14:40:00,613.78,615.4,613.1,615.02,74942.0,606.3964,607.9969,605.7246,607.6215,74942.0
2023-11-08 14:50:00,614.89,617.27,614.89,616.6,128394.0,607.4931,609.8444,607.4931,609.1825,128394.0
2023-11-08 15:00:00,616.56,619.94,616.28,618.93,145412.0,609.143,612.4823,608.8664,611.4845,145412.0
2023-11-08 15:10:00,619.19,621.0,617.41,620.22,144024.0,611.7413,613.5296,609.9828,612.759,144024.0
2023-11-08 15:20:00,620.27,621.55,619.67,621.26,127428.0,612.8084,614.073,612.2156,613.7864,127428.0
2023-11-08 15:30:00,621.47,625.87,620.61,624.39,239499.0,613.9939,618.341,613.1443,616.8788,239499.0
2023-11-08 15:40:00,624.01,625.4,623.05,624.92,158556.0,616.5034,617.8766,615.5549,617.4024,158556.0
2023-11-08 15:50:00,624.9,625.66,619.03,619.38,427903.0,617.3827,618.1335,611.5833,611.9291,427903.0
2023-11-09 09:30:00,614.76,615.65,598.0,603.63,516007.0,607.3646,608.2439,590.8063,596.3685,516007.0
2023-11-09 09:40:00,603.49,606.48,601.71,605.47,177113.0,596.2302,599.1842,594.4716,598.1864,177113.0
2023-11-09 09:50:00,605.77,607.88,602.17,603.91,153174.0,598.4828,600.5674,594.9261,596.6452,153174.0
2023-11-09 10:00:00,603.77,604.9,599.84,600.63,130987.0,596.5068,597.6233,592.6241,593.4046,130987.0
2023-11-09 10:10:00,600.77,603.6,599.16,601.69,82085.0,593.5429,596.3389,591.9523,594.4519,82085.0
2023-11-09 10:20:00,601.64,602.39,597.4,598.08,148256.0,594.4025,595.1434,590.2135,590.8853,148256.0
2023-11-09 10:30:00,598.38,598.38,592.52,593.5,164026.0,591.1817,591.1817,585.3922,586.3604,164026.0
2023-11-09 10:40:00,593.42,594.04,583.43,587.01,221133.0,586.2814,586.8939,576.4115,579.9485,221133.0
2023-11-09 10:50:00,587.29,592.29,585.9,592.29,145834.0,580.2251,585.1649,578.8518,585.1649,145834.0
2023-11-09 11:00:00,592.28,597.91,591.45,597.06,156376.0,585.1551,590.7173,584.335,589.8776,156376.0
2023-11-09 11:10:00,596.84,598.32,595.0,595.3,88197.0,589.6602,591.1224,587.8423,588.1387,88197.0
2023-11-09 11:20:00,595.3,597.61,594.39,596.83,54261.0,588.1387,590.4209,587.2397,589.6503,54261.0
2023-11-09 11:30:00,596.93,598.62,595.91,598.13,47415.0,589.7491,591.4188,588.7414,590.9347,47415.0
2023-11-09 11:40:00,598.2,598.2,595.53,596.7,56506.0,591.0038,591.0038,588.366,589.5219,56506.0
2023-11-09 11:50:00,596.12,598.7,595.7,598.41,39098.0,588.9489,591.4978,588.5339,591.2113,39098.0
2023-11-09 12:00:00,598.4,599.1,595.07,595.47,62039.0,591.2014,591.893,587.9115,588.3067,62039.0
2023-11-09 12:10:00,595.56,595.87,591.22,591.75,49888.0,588.3956,588.7019,584.1078,584.6314,49888.0
2023-11-09 12:20:00,591.68,593.77,591.68,592.45,42330.0,584.5623,586.6271,584.5623,585.323,42330.0
2023-11-09 12:30:00,592.49,596.33,592.49,595.79,35586.0,585.3625,589.1563,585.3625,588.6228,35586.0
2023-11-09 12:40:00,595.53,596.1,594.66,595.69,20782.0,588.366,588.9291,587.5064,588.524,20782.0
2023-11-09 12:50:00,595.7,596.11,594.37,595.25,23054.0,588.5339,588.939,587.2199,588.0893,23054.0
2023-11-09 13:00:00,595.31,595.56,592.43,592.99,33730.0,588.1486,588.3956,585.3033,585.8565,33730.0
2023-11-09 13:10:00,593.07,594.99,593.07,593.43,14833.0,585.9356,587.8325,585.9356,586.2912,14833.0
2023-11-09 13:20:00,593.74,595.68,593.68,595.29,21409.0,586.5975,588.5142,586.5382,588.1289,21409.0
2023-11-09 13:30:00,595.06,595.33,593.31,594.0,27196.0,587.9016,588.1684,586.1727,586.8544,27196.0
2023-11-09 13:40:00,594.03,594.36,593.18,593.27,23085.0,586.884,587.21,586.0442,586.1332,23085.0
2023-11-09 13:50:00,593.61,594.22,592.88,593.46,24794.0,586.4691,587.0717,585.7478,586.3209,24794.0
2023-11-09 14:00:00,593.56,593.81,591.77,592.41,57524.0,586.4197,586.6667,584.6512,585.2835,57524.0
2023-11-09 14:10:00,591.89,593.0,591.01,591.18,64732.0,584.7698,585.8664,583.9003,584.0683,64732.0
2023-11-09 14:20:00,591.5,593.19,591.41,592.59,47226.0,584.3844,586.0541,584.2955,585.4613,47226.0
2023-11-09 14:30:00,592.47,592.91,591.02,591.6,51629.0,585.3428,585.7775,583.9102,584.4832,51629.0
2023-11-09 14:40:00,591.71,592.48,591.19,592.29,39903.0,584.5919,585.3527,584.0782,585.1649,39903.0
2023-11-09 14:50:00,592.38,592.51,590.64,591.0,61507.0,585.2539,585.3823,583.5348,583.8905,61507.0
2023-11-09 15:00:00,591.0,591.02,588.0,589.21,75155.0,583.8905,583.9102,580.9266,582.122,75155.0
2023-11-09 15:10:00,589.23,591.6,589.15,590.44,42379.0,582.1418,584.4832,582.0627,583.3372,42379.0
2023-11-09 15:20:00,590.62,590.73,589.38,589.73,40906.0,583.515,583.6237,582.29,582.6357,40906.0
2023-11-09 15:30:00,589.73,589.87,588.27,589.37,73516.0,582.6357,582.7741,581.1933,582.2801,73516.0
2023-11-09 15:40:00,589.34,589.98,589.1,589.74,64636.0,582.2504,582.8827,582.0133,582.6456,64636.0
2023-11-09 15:50:00,589.86,591.98,589.57,591.32,234802.0,582.7642,584.8587,582.4777,584.2066,234802.0
2023-11-10 09:30:00,595.0,596.67,587.01,591.94,166103.0,587.8423,589.4923,579.9485,584.8192,166103.0
2023-11-10 09:40:00,592.09,592.63,587.0,587.13,60952.0,584.9674,585.5009,579.9386,580.067,60952.0
2023-11-10 09:50:00,587.18,591.22,586.0,590.48,99293.0,580.1164,584.1078,578.9506,583.3767,99293.0
2023-11-10 10:00:00,589.98,590.99,588.09,588.95,38113.0,582.8827,583.8806,581.0155,581.8651,38113.0
2023-11-10 10:10:00,588.57,592.33,588.44,591.97,62452.0,581.4897,585.2045,581.3613,584.8488,62452.0
2023-11-10 10:20:00,591.82,592.19,589.94,591.72,46161.0,584.7006,585.0661,582.8432,584.6018,46161.0
2023-11-10 10:30:00,591.58,591.73,590.02,590.88,27603.0,584.4635,584.6117,582.9223,583.7719,27603.0
2023-11-10 10:40:00,591.26,593.76,590.23,593.73,34687.0,584.1473,586.6173,583.1297,586.5876,34687.0
2023-11-10 10:50:00,593.73,594.61,592.15,593.99,78946.0,586.5876,587.457,585.0266,586.8445,78946.0
2023-11-10 11:00:00,593.79,593.87,592.28,592.54,35471.0,586.6469,586.7259,585.1551,585.4119,35471.0
2023-11-10 11:10:00,592.5,592.89,590.82,591.1,35518.0,585.3724,585.7577,583.7126,583.9893,35518.0
2023-11-10 11:20:00,591.3,591.84,590.64,591.22,34530.0,584.1869,584.7204,583.5348,584.1078,34530.0
2023-11-10 11:30:00,591.21,591.42,589.13,589.7,36072.0,584.0979,584.3054,582.043,582.6061,36072.0
2023-11-10 11:40:00,589.85,590.63,589.23,589.58,20985.0,582.7543,583.5249,582.1418,582.4875,20985.0
2023-11-10 11:50:00,589.39,591.0,588.36,590.85,31440.0,582.2998,583.8905,581.2822,583.7423,31440.0
2023-11-10 12:00:00,590.85,591.89,590.71,591.61,24764.0,583.7423,584.7698,583.604,584.4931,24764.0
2023-11-10 12:10:00,591.75,592.04,591.2,591.42,31658.0,584.6314,584.918,584.0881,584.3054,31658.0
2023-11-10 12:20:00,591.67,592.19,591.33,591.96,23655.0,584.5524,585.0661,584.2165,584.8389,23655.0
2023-11-10 12:30:00,591.96,595.44,591.95,595.21,38790.0,584.8389,588.2771,584.829,588.0498,38790.0
2023-11-10 12:40:00,594.97,595.37,594.52,594.73,24683.0,587.8127,588.2079,587.3681,587.5756,24683.0
2023-11-10 12:50:00,594.8,595.36,594.24,594.28,21432.0,587.6448,588.198,587.0915,587.131,21432.0
2023-11-10 13:00:00,594.23,594.24,592.56,592.75,20576.0,587.0816,587.0915,585.4317,585.6194,20576.0
2023-11-10 13:10:00,592.74,593.05,591.72,593.0,30288.0,585.6095,585.9158,584.6018,585.8664,30288.0
2023-11-10 13:20:00,592.88,593.21,592.2,593.04,17777.0,585.7478,586.0739,585.076,585.9059,17777.0
2023-11-10 13:30:00,593.0,594.3,592.99,594.14,27746.0,585.8664,587.1508,585.8565,586.9927,27746.0
2023-11-10 13:40:00,594.1,594.58,593.48,593.92,26365.0,586.9532,587.4274,586.3406,586.7753,26365.0
2023-11-10 13:50:00,594.03,594.73,593.39,594.44,22211.0,586.884,587.5756,586.2517,587.2891,22211.0
2023-11-10 14:00:00,594.29,595.25,594.11,594.21,38582.0,587.1409,588.0893,586.9631,587.0618,38582.0
2023-11-10 14:10:00,594.02,594.69,593.0,593.36,28879.0,586.8741,587.5361,585.8664,586.2221,28879.0
2023-11-10 14:20:00,593.0,593.82,592.94,593.45,13453.0,585.8664,586.6765,585.8071,586.311,13453.0
2023-11-10 14:30:00,593.56,593.76,592.6,592.9,19755.0,586.4197,586.6173,585.4712,585.7676,19755.0
2023-11-10 14:40:00,592.99,593.08,592.33,592.48,16916.0,585.8565,585.9454,585.2045,585.3527,16916.0
2023-11-10 14:50:00,592.54,593.37,592.11,592.92,28077.0,585.4119,586.232,584.9871,585.7874,28077.0
2023-11-10 15:00:00,592.86,593.43,592.57,593.17,38699.0,585.7281,586.2912,585.4416,586.0344,38699.0
2023-11-10 15:10:00,593.25,595.06,593.19,595.06,33104.0,586.1134,587.9016,586.0541,587.9016,33104.0
2023-11-10 15:20:00,595.07,596.58,594.85,596.58,61178.0,587.9115,589.4033,587.6941,589.4033,61178.0
2023-11-10 15:30:00,596.67,597.95,596.45,597.55,46943.0,589.4923,590.7569,589.2749,590.3617,46943.0
2023-11-10 15:40:00,597.65,598.86,597.36,597.86,84797.0,590.4605,591.6559,590.174,590.6679,84797.0
2023-11-10 15:50:00,597.87,598.8,597.28,597.99,149520.0,590.6778,591.5966,590.0949,590.7964,149520.0
2023-11-13 09:30:00,594.35,597.66,579.6,581.0,317387.0,587.2002,590.4703,572.6276,574.0108,317387.0
2023-11-13 09:40:00,580.9,586.99,578.15,583.3,145279.0,573.912,579.9287,571.195,576.2831,145279.0
2023-11-13 09:50:00,583.3,589.01,582.0,589.0,67844.0,576.2831,581.9244,574.9987,581.9145,67844.0
2023-11-13 10:00:00,588.63,592.0,587.91,590.06,92196.0,581.549,584.8784,580.8376,582.9618,92196.0
2023-11-13 10:10:00,589.57,590.14,586.76,587.78,41070.0,582.4777,583.0408,579.7015,580.7092,41070.0
2023-11-13 10:20:00,587.14,589.54,586.78,589.13,41424.0,580.0769,582.448,579.7212,582.043,41424.0
2023-11-13 10:30:00,589.22,590.89,588.52,590.31,46804.0,582.1319,583.7818,581.4403,583.2088,46804.0
2023-11-13 10:40:00,590.08,592.15,589.66,591.8,54319.0,582.9815,585.0266,582.5666,584.6808,54319.0
2023-11-13 10:50:00,591.99,593.03,591.27,591.93,48999.0,584.8686,585.896,584.1572,584.8093,48999.0
2023-11-13 11:00:00,591.56,593.55,590.83,592.71,40331.0,584.4437,586.4098,583.7225,585.5799,40331.0
2023-11-13 11:10:00,592.71,596.49,592.56,596.18,57358.0,585.5799,589.3144,585.4317,589.0081,57358.0
2023-11-13 11:20:00,596.3,598.16,595.46,597.63,62965.0,589.1267,590.9643,588.2968,590.4407,62965.0
2023-11-13 11:30:00,597.63,605.42,597.63,605.13,142980.0,590.4407,598.137,590.4407,597.8505,142980.0
2023-11-13 11:40:00,605.0,608.88,602.82,603.28,90462.0,597.722,601.5554,595.5683,596.0227,90462.0
2023-11-13 11:50:00,603.39,604.99,603.03,604.42,53727.0,596.1314,597.7122,595.7757,597.149,53727.0
2023-11-13 12:00:00,604.61,605.7,604.06,605.01,48331.0,597.3367,598.4136,596.7934,597.7319,48331.0
2023-11-13 12:10:00,605.02,606.75,604.0,606.32,49943.0,597.7418,599.451,596.7341,599.0262,49943.0
2023-11-13 12:20:00,606.37,608.42,603.96,608.27,37027.0,599.0756,601.1009,596.6946,600.9527,37027.0
2023-11-13 12:30:00,608.3,613.59,608.3,612.5,121430.0,600.9823,606.2087,600.9823,605.1318,121430.0
2023-11-13 12:40:00,612.5,613.0,607.08,607.41,116291.0,605.1318,605.6258,599.777,600.1031,116291.0
2023-11-13 12:50:00,607.22,610.57,607.22,608.44,151748.0,599.9153,603.225,599.9153,601.1207,151748.0
2023-11-13 13:00:00,608.56,610.18,608.4,609.18,54424.0,601.2392,602.8397,601.0811,601.8518,54424.0
2023-11-13 13:10:00,609.32,611.86,609.32,611.44,38301.0,601.9901,604.4995,601.9901,604.0846,38301.0
2023-11-13 13:20:00,611.57,612.87,611.18,612.4,50621.0,604.213,605.4974,603.8277,605.033,50621.0
2023-11-13 13:30:00,612.26,612.67,610.53,611.82,80361.0,604.8947,605.2998,603.1855,604.46,80361.0
2023-11-13 13:40:00,611.84,613.48,611.1,613.07,64511.0,604.4798,606.1,603.7487,605.695,64511.0
2023-11-13 13:50:00,613.07,618.75,612.93,615.42,201176.0,605.695,611.3066,605.5567,608.0167,201176.0
2023-11-13 14:00:00,615.15,616.19,613.82,614.03,108937.0,607.7499,608.7774,606.4359,606.6434,108937.0
2023-11-13 14:10:00,614.28,614.95,613.94,614.17,63775.0,606.8904,607.5524,606.5545,606.7817,63775.0
2023-11-13 14:20:00,614.0,615.48,613.23,615.04,55696.0,606.6138,608.076,605.853,607.6413,55696.0
2023-11-13 14:30:00,615.3,615.34,613.95,615.27,35317.0,607.8981,607.9377,606.5644,607.8685,35317.0
2023-11-13 14:40:00,615.29,615.35,614.28,614.42,35564.0,607.8883,607.9475,606.8904,607.0287,35564.0
2023-11-13 14:50:00,614.58,614.73,612.1,612.14,43310.0,607.1868,607.335,604.7366,604.7762,43310.0
2023-11-13 15:00:00,612.14,612.26,610.55,611.95,80591.0,604.7762,604.8947,603.2053,604.5884,80591.0
2023-11-13 15:10:00,611.52,612.0,610.29,611.78,43630.0,604.1636,604.6378,602.9484,604.4205,43630.0
2023-11-13 15:20:00,611.79,612.12,611.12,611.32,37076.0,604.4304,604.7564,603.7684,603.966,37076.0
2023-11-13 15:30:00,611.45,611.45,610.18,610.7,64540.0,604.0945,604.0945,602.8397,603.3535,64540.0
2023-11-13 15:40:00,610.58,612.36,609.78,612.07,96328.0,603.2349,604.9935,602.4445,604.707,96328.0
2023-11-13 15:50:00,612.23,614.99,611.78,613.17,277967.0,604.8651,607.5919,604.4205,605.7938,277967.0
2023-11-14 09:30:00,608.22,609.86,602.67,605.26,210029.0,602.015,603.6382,596.5216,599.0852,210029.0
2023-11-14 09:40:00,605.9,609.0,604.49,608.24,110159.0,599.7186,602.787,598.323,602.0348,110159.0
2023-11-14 09:50:00,607.95,612.75,607.34,609.99,116851.0,601.7477,606.4988,601.1439,603.7669,116851.0
2023-11-14 10:00:00,609.98,611.41,606.81,610.36,104120.0,603.757,605.1724,600.6194,604.1331,104120.0
2023-11-14 10:10:00,609.93,614.98,609.01,614.31,67688.0,603.7075,608.706,602.7969,608.0428,67688.0
2023-11-14 10:20:00,614.14,616.04,611.09,614.22,115327.0,607.8746,609.7552,604.8557,607.9538,115327.0
2023-11-14 10:30:00,614.28,614.88,612.94,614.31,48244.0,608.0131,608.607,606.6868,608.0428,48244.0
2023-11-14 10:40:00,614.47,614.75,611.02,611.02,65089.0,608.2012,608.4783,604.7864,604.7864,65089.0
2023-11-14 10:50:00,611.0,611.65,609.43,611.37,76192.0,604.7666,605.41,603.2126,605.1328,76192.0
2023-11-14 11:00:00,611.51,613.7,611.31,613.39,65394.0,605.2714,607.4391,605.0734,607.1322,65394.0
2023-11-14 11:10:00,613.39,613.58,611.95,611.99,23928.0,607.1322,607.3203,605.7069,605.7465,23928.0
2023-11-14 11:20:00,611.68,611.7,610.61,611.3,29304.0,605.4397,605.4595,604.3806,605.0635,29304.0
2023-11-14 11:30:00,611.4,611.53,609.88,610.43,33237.0,605.1625,605.2912,603.658,604.2024,33237.0
2023-11-14 11:40:00,610.52,610.78,608.28,608.41,38467.0,604.2915,604.5488,602.0744,602.203,38467.0
2023-11-14 11:50:00,608.43,608.94,607.27,607.41,35928.0,602.2228,602.7276,601.0747,601.2132,35928.0
2023-11-14 12:00:00,607.38,608.87,607.14,608.01,33800.0,601.1835,602.6583,600.946,601.8071,33800.0
2023-11-14 12:10:00,608.15,608.22,607.12,607.38,24774.0,601.9457,602.015,600.9262,601.1835,24774.0
2023-11-14 12:20:00,607.37,609.07,606.91,608.97,44959.0,601.1736,602.8563,600.7183,602.7573,44959.0
2023-11-14 12:30:00,609.0,611.82,609.0,610.85,43099.0,602.787,605.5782,602.787,604.6181,43099.0
2023-11-14 12:40:00,610.91,611.16,610.08,610.9,30668.0,604.6775,604.925,603.856,604.6676,30668.0
2023-11-14 12:50:00,610.95,611.18,609.77,610.35,20757.0,604.7171,604.9448,603.5492,604.1232,20757.0
2023-11-14 13:00:00,610.04,610.9,609.64,610.23,18460.0,603.8164,604.6676,603.4205,604.0045,18460.0
2023-11-14 13:10:00,610.0,610.28,609.26,610.04,17448.0,603.7768,604.054,603.0444,603.8164,17448.0
2023-11-14 13:20:00,609.59,610.9,609.5,610.78,13654.0,603.371,604.6676,603.2819,604.5488,13654.0
2023-11-14 13:30:00,610.87,611.28,610.12,610.45,27381.0,604.6379,605.0437,603.8956,604.2222,27381.0
2023-11-14 13:40:00,610.3,610.83,609.26,610.63,22878.0,604.0737,604.5983,603.0444,604.4004,22878.0
2023-11-14 13:50:00,610.75,611.71,610.37,610.76,38429.0,604.5192,605.4694,604.143,604.5291,38429.0
2023-11-14 14:00:00,610.74,611.96,610.34,611.31,49643.0,604.5093,605.7168,604.1133,605.0734,49643.0
2023-11-14 14:10:00,611.28,612.46,611.13,612.19,27533.0,605.0437,606.2117,604.8953,605.9445,27533.0
2023-11-14 14:20:00,612.2,613.22,612.09,613.08,36838.0,605.9544,606.964,605.8455,606.8254,36838.0
2023-11-14 14:30:00,613.29,613.29,612.42,612.42,21197.0,607.0332,607.0332,606.1721,606.1721,21197.0
2023-11-14 14:40:00,612.51,613.53,612.15,613.08,17408.0,606.2612,607.2708,605.9049,606.8254,17408.0
2023-11-14 14:50:00,613.07,614.32,612.73,614.3,21840.0,606.8155,608.0527,606.479,608.0329,21840.0
2023-11-14 15:00:00,614.3,614.31,612.0,612.42,29071.0,608.0329,608.0428,605.7564,606.1721,29071.0
2023-11-14 15:10:00,612.42,612.51,611.4,611.65,22338.0,606.1721,606.2612,605.1625,605.41,22338.0
2023-11-14 15:20:00,611.55,611.55,609.73,611.04,26743.0,605.311,605.311,603.5096,604.8062,26743.0
2023-11-14 15:30:00,611.17,612.06,611.17,611.99,30630.0,604.9349,605.8158,604.9349,605.7465,30630.0
2023-11-14 15:40:00,612.13,613.42,611.31,611.38,53645.0,605.8851,607.1619,605.0734,605.1427,53645.0
2023-11-14 15:50:00,611.25,611.84,610.1,610.83,112840.0,605.0141,605.598,603.8758,604.5983,112840.0
2023-11-15 09:30:00,610.88,612.91,608.0,609.98,84012.0,604.6478,606.6571,601.7972,603.757,84012.0
2023-11-15 09:40:00,610.97,611.77,603.0,603.16,51265.0,604.7369,605.5287,596.8482,597.0066,51265.0
2023-11-15 09:50:00,603.25,603.59,598.69,599.8,125300.0,597.0957,597.4322,592.5822,593.6809,125300.0
2023-11-15 10:00:00,599.83,599.99,596.22,596.75,64956.0,593.7106,593.8689,590.1374,590.662,64956.0
2023-11-15 10:10:00,596.73,597.64,595.29,596.92,60375.0,590.6422,591.5429,589.2169,590.8302,60375.0
2023-11-15 10:20:00,597.25,597.94,594.64,595.61,67885.0,591.1569,591.8398,588.5735,589.5336,67885.0
2023-11-15 10:30:00,595.5,599.2,594.78,597.73,52391.0,589.4247,593.087,588.7121,591.632,52391.0
2023-11-15 10:40:00,597.5,597.89,595.99,596.22,35971.0,591.4043,591.7904,589.9097,590.1374,35971.0
2023-11-15 10:50:00,596.02,596.4,594.86,595.22,43234.0,589.9394,590.3156,588.7913,589.1476,43234.0
2023-11-15 11:00:00,595.18,595.87,592.01,592.01,48504.0,589.108,589.791,585.9703,585.9703,48504.0
2023-11-15 11:10:00,592.08,592.09,590.3,590.92,68851.0,586.0396,586.0495,584.2778,584.8915,68851.0
2023-11-15 11:20:00,590.5,591.55,589.51,590.29,62807.0,584.4757,585.515,583.4958,584.2679,62807.0
2023-11-15 11:30:00,589.88,591.0,589.66,590.36,45451.0,583.8621,584.9706,583.6443,584.3372,45451.0
2023-11-15 11:40:00,590.33,591.33,589.66,589.81,39301.0,584.3075,585.2973,583.6443,583.7928,39301.0
2023-11-15 11:50:00,589.77,589.94,587.15,587.28,56211.0,583.7532,583.9215,581.1599,581.2886,56211.0
2023-11-15 12:00:00,587.28,588.06,585.83,586.03,79669.0,581.2886,582.0606,579.8534,580.0513,79669.0
2023-11-15 12:10:00,586.03,588.11,584.41,588.11,62385.0,580.0513,582.1101,578.4479,582.1101,62385.0
2023-11-15 12:20:00,588.0,590.46,588.0,590.44,55830.0,582.0013,584.4362,582.0013,584.4164,55830.0
2023-11-15 12:30:00,590.26,590.63,589.23,589.34,26146.0,584.2382,584.6044,583.2187,583.3276,26146.0
2023-11-15 12:40:00,589.21,589.47,588.08,588.34,20624.0,583.1989,583.4563,582.0804,582.3378,20624.0
2023-11-15 12:50:00,588.35,588.52,586.59,586.94,22847.0,582.3477,582.5159,580.6056,580.9521,22847.0
2023-11-15 13:00:00,586.8,587.29,585.39,585.39,26206.0,580.8135,581.2985,579.4179,579.4179,26206.0
2023-11-15 13:10:00,585.39,587.26,585.39,586.73,35404.0,579.4179,581.2688,579.4179,580.7442,35404.0
2023-11-15 13:20:00,586.74,587.7,586.66,587.0,18786.0,580.7541,581.7043,580.6749,581.0115,18786.0
2023-11-15 13:30:00,587.19,588.18,586.72,587.61,24109.0,581.1995,582.1794,580.7343,581.6152,24109.0
2023-11-15 13:40:00,587.76,589.95,587.7,589.65,31294.0,581.7637,583.9314,581.7043,583.6344,31294.0
2023-11-15 13:50:00,589.99,589.99,588.82,589.45,24272.0,583.9709,583.9709,582.8129,583.4365,24272.0
2023-11-15 14:00:00,589.38,591.35,589.13,591.21,26504.0,583.3672,585.3171,583.1197,585.1785,26504.0
2023-11-15 14:10:00,591.33,592.39,591.1,592.33,49778.0,585.2973,586.3465,585.0696,586.2871,49778.0
2023-11-15 14:20:00,592.25,593.09,591.18,593.0,40574.0,586.2079,587.0393,585.1488,586.9502,40574.0
2023-11-15 14:30:00,593.11,593.86,592.98,593.76,36451.0,587.0591,587.8015,586.9304,587.7025,36451.0
2023-11-15 14:40:00,593.66,594.23,592.19,592.24,57803.0,587.6035,588.1677,586.1485,586.198,57803.0
2023-11-15 14:50:00,592.24,592.38,589.55,589.89,30422.0,586.198,586.3366,583.5354,583.872,30422.0
2023-11-15 15:00:00,589.67,589.85,588.02,588.39,54572.0,583.6542,583.8324,582.021,582.3873,54572.0
2023-11-15 15:10:00,588.29,588.88,586.62,587.94,54809.0,582.2883,582.8723,580.6353,581.9419,54809.0
2023-11-15 15:20:00,587.97,588.99,586.35,588.58,76393.0,581.9716,582.9812,580.3681,582.5753,76393.0
2023-11-15 15:30:00,588.51,589.25,587.75,589.25,71957.0,582.506,583.2385,581.7538,583.2385,71957.0
2023-11-15 15:40:00,589.25,589.6,588.79,588.82,51630.0,583.2385,583.5849,582.7832,582.8129,51630.0
2023-11-15 15:50:00,588.83,589.21,587.41,588.92,221197.0,582.8228,583.1989,581.4173,582.9119,221197.0
2023-11-16 09:30:00,591.81,592.1,585.08,585.62,142194.0,585.7724,586.0594,579.111,579.6455,142194.0
2023-11-16 09:40:00,585.82,588.87,583.12,587.33,77125.0,579.8435,582.8624,577.171,581.3381,77125.0
2023-11-16 09:50:00,587.08,593.71,587.06,593.63,146956.0,581.0906,587.653,581.0708,587.5738,146956.0
2023-11-16 10:00:00,593.65,595.09,591.78,594.59,84262.0,587.5936,589.0189,585.7427,588.524,84262.0
2023-11-16 10:10:00,594.59,594.87,592.91,593.15,44234.0,588.524,588.8012,586.8612,587.0987,44234.0
2023-11-16 10:20:00,593.75,594.47,592.33,592.62,29537.0,587.6926,588.4052,586.2871,586.5741,29537.0
2023-11-16 10:30:00,592.65,592.65,589.34,589.67,36449.0,586.6038,586.6038,583.3276,583.6542,36449.0
2023-11-16 10:40:00,589.71,590.4,588.73,588.99,29708.0,583.6938,584.3768,582.7238,582.9812,29708.0
2023-11-16 10:50:00,588.84,589.1,586.57,588.12,32599.0,582.8327,583.09,580.5858,582.12,32599.0
2023-11-16 11:00:00,588.1,588.1,586.67,586.68,23525.0,582.1002,582.1002,580.6848,580.6947,23525.0
2023-11-16 11:10:00,586.67,587.45,586.51,587.27,27946.0,580.6848,581.4569,580.5265,581.2787,27946.0
2023-11-16 11:20:00,587.06,587.44,584.7,584.82,23336.0,581.0708,581.447,578.7349,578.8537,23336.0
2023-11-16 11:30:00,584.97,585.85,584.4,584.94,49786.0,579.0022,579.8732,578.438,578.9725,49786.0
2023-11-16 11:40:00,584.77,586.25,584.47,585.92,26234.0,578.8042,580.2691,578.5073,579.9425,26234.0
2023-11-16 11:50:00,586.01,587.42,586.01,587.07,22244.0,580.0316,581.4272,580.0316,581.0807,22244.0
2023-11-16 12:00:00,587.08,587.54,585.76,586.29,20464.0,581.0906,581.5459,579.7841,580.3087,20464.0
2023-11-16 12:10:00,586.19,586.74,585.19,585.66,18390.0,580.2097,580.7541,579.2199,579.6851,18390.0
2023-11-16 12:20:00,585.72,585.93,584.68,584.68,15552.0,579.7445,579.9524,578.7151,578.7151,15552.0
2023-11-16 12:30:00,584.5,585.15,584.2,584.99,35774.0,578.537,579.1803,578.24,579.022,35774.0
2023-11-16 12:40:00,585.02,585.74,584.06,584.39,21213.0,579.0517,579.7643,578.1014,578.4281,21213.0
2023-11-16 12:50:00,584.39,584.4,582.29,582.97,37044.0,578.4281,578.438,576.3495,577.0226,37044.0
2023-11-16 13:00:00,582.7,582.86,582.03,582.23,22520.0,576.7553,576.9137,576.0922,576.2901,22520.0
2023-11-16 13:10:00,582.23,583.39,581.75,582.6,46430.0,576.2901,577.4383,575.815,576.6563,46430.0
2023-11-16 13:20:00,583.0,584.48,582.79,584.18,29451.0,577.0523,578.5172,576.8444,578.2202,29451.0
2023-11-16 13:30:00,583.98,584.08,582.72,583.88,26550.0,578.0223,578.1212,576.7751,577.9233,26550.0
2023-11-16 13:40:00,583.89,585.51,583.89,584.82,24526.0,577.9332,579.5367,577.9332,578.8537,24526.0
2023-11-16 13:50:00,584.56,585.83,584.5,585.27,15191.0,578.5963,579.8534,578.537,579.2991,15191.0
2023-11-16 14:00:00,585.1,585.48,584.76,585.16,9962.0,579.1308,579.507,578.7943,579.1902,9962.0
2023-11-16 14:10:00,585.16,586.78,585.15,586.78,20102.0,579.1902,580.7937,579.1803,580.7937,20102.0
2023-11-16 14:20:00,586.8,587.39,586.61,587.34,19051.0,580.8135,581.3975,580.6254,581.348,19051.0
2023-11-16 14:30:00,587.15,588.28,587.06,588.04,12890.0,581.1599,582.2784,581.0708,582.0408,12890.0
2023-11-16 14:40:00,588.13,588.91,587.8,588.21,23069.0,582.1299,582.902,581.8033,582.2091,23069.0
2023-11-16 14:50:00,588.37,588.38,587.01,587.37,22660.0,582.3675,582.3774,581.0214,581.3777,22660.0
2023-11-16 15:00:00,587.44,587.44,586.08,586.26,19447.0,581.447,581.447,580.1008,580.279,19447.0
2023-11-16 15:10:00,586.13,586.46,585.5,586.2,19414.0,580.1503,580.477,579.5268,580.2196,19414.0
2023-11-16 15:20:00,586.3,586.91,586.0,586.7,18900.0,580.3186,580.9224,580.0217,580.7145,18900.0
2023-11-16 15:30:00,586.81,588.28,586.8,587.81,23704.0,580.8234,582.2784,580.8135,581.8132,23704.0
2023-11-16 15:40:00,587.89,588.56,587.82,588.15,25802.0,581.8924,582.5555,581.8231,582.1497,25802.0
2023-11-16 15:50:00,588.14,588.96,587.44,588.91,110431.0,582.1398,582.9515,581.447,582.902,110431.0
2023-11-17 09:30:00,592.45,592.6,587.59,587.78,199407.0,586.4059,586.5543,581.5954,581.7835,199407.0
2023-11-17 09:40:00,588.43,589.11,587.5,588.2,39245.0,582.4269,583.0999,581.5064,582.1992,39245.0
2023-11-17 09:50:00,588.17,591.95,588.17,589.45,39262.0,582.1695,585.911,582.1695,583.4365,39262.0
2023-11-17 10:00:00,589.45,590.28,588.83,588.83,21042.0,583.4365,584.258,582.8228,582.8228,21042.0
2023-11-17 10:10:00,589.02,589.23,587.76,588.07,20986.0,583.0108,583.2187,581.7637,582.0705,20986.0
2023-11-17 10:20:00,588.05,588.52,587.21,588.09,30923.0,582.0507,582.5159,581.2193,582.0903,30923.0
2023-11-17 10:30:00,588.02,590.65,587.99,590.6,38164.0,582.021,584.6242,581.9914,584.5747,38164.0
2023-11-17 10:40:00,590.93,591.39,589.35,590.87,26861.0,584.9014,585.3567,583.3375,584.842,26861.0
2023-11-17 10:50:00,590.89,591.43,590.16,590.77,25134.0,584.8618,585.3963,584.1392,584.743,25134.0
2023-11-17 11:00:00,590.77,591.6,590.49,591.6,14012.0,584.743,585.5645,584.4658,585.5645,14012.0
2023-11-17 11:10:00,591.33,592.84,591.33,592.64,23839.0,585.2973,586.7919,585.2973,586.5939,23839.0
2023-11-17 11:20:00,592.64,593.43,592.27,592.27,21817.0,586.5939,587.3759,586.2277,586.2277,21817.0
2023-11-17 11:30:00,592.26,592.27,590.82,591.64,13930.0,586.2178,586.2277,584.7925,585.6041,13930.0
2023-11-17 11:40:00,591.7,593.33,591.42,592.65,28824.0,585.6635,587.2769,585.3864,586.6038,28824.0
2023-11-17 11:50:00,592.46,593.72,592.33,593.3,29762.0,586.4157,587.6629,586.2871,587.2472,29762.0
2023-11-17 12:00:00,593.39,594.82,593.01,593.25,50560.0,587.3363,588.7517,586.9601,587.1977,50560.0
2023-11-17 12:10:00,593.32,594.58,593.28,594.45,21463.0,587.267,588.5141,587.2274,588.3854,21463.0
2023-11-17 12:20:00,594.4,595.11,594.38,594.89,27891.0,588.336,589.0387,588.3162,588.821,27891.0
2023-11-17 12:30:00,594.95,595.98,594.79,595.58,21303.0,588.8803,589.8998,588.722,589.5039,21303.0
2023-11-17 12:40:00,595.55,596.18,594.28,594.41,27213.0,589.4742,590.0978,588.2172,588.3459,27213.0
2023-11-17 12:50:00,594.3,595.24,593.87,594.0,16276.0,588.237,589.1674,587.8114,587.94,16276.0
2023-11-17 13:00:00,594.12,594.69,591.91,592.05,59910.0,588.0588,588.623,585.8714,586.0099,59910.0
2023-11-17 13:10:00,592.05,592.18,591.23,591.23,17420.0,586.0099,586.1386,585.1983,585.1983,17420.0
2023-11-17 13:20:00,591.36,592.44,591.08,591.08,22463.0,585.327,586.396,585.0498,585.0498,22463.0
2023-11-17 13:30:00,591.12,592.05,590.36,591.66,17091.0,585.0894,586.0099,584.3372,585.6239,17091.0
2023-11-17 13:40:00,591.95,592.25,591.4,591.8,22162.0,585.911,586.2079,585.3666,585.7625,22162.0
2023-11-17 13:50:00,591.76,592.49,591.62,591.67,13672.0,585.7229,586.4454,585.5843,585.6338,13672.0
2023-11-17 14:00:00,591.91,593.1,591.69,593.1,8982.0,585.8714,587.0492,585.6536,587.0492,8982.0
2023-11-17 14:10:00,592.75,593.25,592.74,592.89,9617.0,586.7028,587.1977,586.6929,586.8414,9617.0
2023-11-17 14:20:00,592.95,593.18,591.65,592.62,20290.0,586.9008,587.1284,585.614,586.5741,20290.0
2023-11-17 14:30:00,592.72,593.29,592.5,592.66,11809.0,586.6731,587.2373,586.4553,586.6137,11809.0
2023-11-17 14:40:00,592.4,593.35,592.4,593.04,18567.0,586.3564,587.2967,586.3564,586.9898,18567.0
2023-11-17 14:50:00,593.29,594.33,593.23,594.24,14738.0,587.2373,588.2667,587.1779,588.1776,14738.0
2023-11-17 15:00:00,594.21,595.12,594.18,594.38,16206.0,588.1479,589.0486,588.1182,588.3162,16206.0
2023-11-17 15:10:00,594.4,594.4,593.18,593.67,19573.0,588.336,588.336,587.1284,587.6134,19573.0
2023-11-17 15:20:00,593.75,594.36,593.11,593.96,19807.0,587.6926,588.2964,587.0591,587.9004,19807.0
2023-11-17 15:30:00,593.99,593.99,592.34,593.07,19250.0,587.9301,587.9301,586.297,587.0195,19250.0
2023-11-17 15:40:00,592.97,593.05,592.04,592.27,28849.0,586.9205,586.9997,586.0,586.2277,28849.0
2023-11-17 15:50:00,592.22,593.17,591.67,591.8,129363.0,586.1782,587.1185,585.6338,585.7625,129363.0
2023-11-20 09:30:00,591.44,598.0,590.69,596.26,137136.0,585.4062,591.8992,584.6638,590.177,137136.0
2023-11-20 09:40:00,596.2,602.41,596.2,600.72,109453.0,590.1176,596.2642,590.1176,594.5915,109453.0
2023-11-20 09:50:00,600.89,604.14,600.56,601.99,73608.0,594.7597,597.9766,594.4331,595.8485,73608.0
2023-11-20 10:00:00,601.49,602.2,598.62,599.45,49672.0,595.3536,596.0564,592.5129,593.3344,49672.0
2023-11-20 10:10:00,599.27,599.81,597.72,599.09,30572.0,593.1563,593.6908,591.6221,592.9781,30572.0
2023-11-20 10:20:00,599.1,599.48,597.1,599.19,23240.0,592.988,593.3641,591.0084,593.0771,23240.0
2023-11-20 10:30:00,599.26,601.52,599.26,601.18,42062.0,593.1464,595.3833,593.1464,595.0468,42062.0
2023-11-20 10:40:00,601.16,602.74,600.62,601.07,46296.0,595.027,596.5909,594.4925,594.9379,46296.0
2023-11-20 10:50:00,600.75,603.72,600.53,603.2,27652.0,594.6212,597.5609,594.4034,597.0462,27652.0
2023-11-20 11:00:00,603.38,604.86,603.35,604.01,34423.0,597.2243,598.6892,597.1947,597.8479,34423.0
2023-11-20 11:10:00,604.12,604.12,602.11,602.99,27270.0,597.9568,597.9568,595.9673,596.8383,27270.0
2023-11-20 11:20:00,602.95,603.01,600.5,600.86,33640.0,596.7987,596.8581,594.3737,594.7301,33640.0
2023-11-20 11:30:00,600.56,601.2,599.64,600.28,53440.0,594.4331,595.0666,593.5225,594.156,53440.0
2023-11-20 11:40:00,600.41,600.41,598.65,599.33,16803.0,594.2846,594.2846,592.5426,593.2157,16803.0
2023-11-20 11:50:00,599.45,600.0,598.93,599.08,20727.0,593.3344,593.8788,592.8197,592.9682,20727.0
2023-11-20 12:00:00,599.05,599.12,597.6,598.56,22860.0,592.9385,593.0078,591.5033,592.4535,22860.0
2023-11-20 12:10:00,598.6,599.13,598.25,599.08,18049.0,592.4931,593.0177,592.1467,592.9682,18049.0
2023-11-20 12:20:00,598.95,598.95,597.52,598.37,13243.0,592.8395,592.8395,591.4241,592.2655,13243.0
2023-11-20 12:30:00,598.49,598.5,596.88,597.09,11226.0,592.3842,592.3941,590.7907,590.9985,11226.0
2023-11-20 12:40:00,596.98,597.92,596.77,597.7,12383.0,590.8896,591.82,590.6818,591.6023,12383.0
2023-11-20 12:50:00,597.71,597.75,596.24,596.76,15564.0,591.6122,591.6518,590.1572,590.6719,15564.0
2023-11-20 13:00:00,596.69,597.38,596.01,596.75,17859.0,590.6026,591.2856,589.9295,590.662,17859.0
2023-11-20 13:10:00,596.85,596.86,595.57,595.86,19575.0,590.761,590.7709,589.494,589.7811,19575.0
2023-11-20 13:20:00,595.93,596.69,595.78,596.36,15481.0,589.8503,590.6026,589.7019,590.276,15481.0
2023-11-20 13:30:00,596.3,597.24,596.24,596.57,13611.0,590.2166,591.147,590.1572,590.4838,13611.0
2023-11-20 13:40:00,596.68,598.0,596.55,597.99,15624.0,590.5927,591.8992,590.464,591.8893,15624.0
2023-11-20 13:50:00,598.12,598.37,597.71,597.98,11402.0,592.018,592.2655,591.6122,591.8794,11402.0
2023-11-20 14:00:00,597.98,598.19,597.08,598.11,14999.0,591.8794,592.0873,590.9886,592.0081,14999.0
2023-11-20 14:10:00,598.25,598.58,597.9,598.42,7167.0,592.1467,592.4733,591.8003,592.3149,7167.0
2023-11-20 14:20:00,598.21,598.5,597.75,597.98,16176.0,592.1071,592.3941,591.6518,591.8794,16176.0
2023-11-20 14:30:00,598.01,598.42,597.82,598.06,14020.0,591.9091,592.3149,591.7211,591.9586,14020.0
2023-11-20 14:40:00,598.09,598.98,598.0,598.46,17748.0,591.9883,592.8692,591.8992,592.3545,17748.0
2023-11-20 14:50:00,598.4,598.79,598.21,598.48,14756.0,592.2951,592.6812,592.1071,592.3743,14756.0
2023-11-20 15:00:00,598.5,599.62,598.5,599.53,14345.0,592.3941,593.5027,592.3941,593.4136,14345.0
2023-11-20 15:10:00,599.58,600.54,599.28,599.51,27482.0,593.4631,594.4133,593.1662,593.3938,27482.0
2023-11-20 15:20:00,599.51,599.74,599.16,599.16,11864.0,593.3938,593.6215,593.0474,593.0474,11864.0
2023-11-20 15:30:00,599.15,599.24,598.37,598.81,30501.0,593.0375,593.1266,592.2655,592.701,30501.0
2023-11-20 15:40:00,598.9,599.19,598.55,598.82,31688.0,592.79,593.0771,592.4436,592.7109,31688.0
2023-11-20 15:50:00,598.69,598.71,597.36,597.7,122028.0,592.5822,592.602,591.2658,591.6023,122028.0
2023-11-21 09:30:00,598.44,601.56,597.01,600.52,81474.0,592.3347,595.4229,590.9193,594.3935,81474.0
2023-11-21 09:40:00,600.86,600.87,597.12,598.58,33061.0,594.7301,594.74,591.0282,592.4733,33061.0
2023-11-21 09:50:00,598.1,598.31,597.1,598.14,14019.0,591.9982,592.2061,591.0084,592.0378,14019.0
2023-11-21 10:00:00,598.27,598.43,596.18,596.96,20927.0,592.1665,592.3248,590.0978,590.8698,20927.0
2023-11-21 10:10:00,596.95,598.5,596.62,597.63,27077.0,590.8599,592.3941,590.5333,591.533,27077.0
2023-11-21 10:20:00,597.61,598.76,596.32,596.32,21532.0,591.5132,592.6515,590.2364,590.2364,21532.0
2023-11-21 10:30:00,596.83,596.83,594.39,594.69,37205.0,590.7412,590.7412,588.3261,588.623,37205.0
2023-11-21 10:40:00,594.69,594.88,592.67,592.67,23036.0,588.623,588.8111,586.6236,586.6236,23036.0
2023-11-21 10:50:00,592.83,595.61,592.69,595.39,28911.0,586.782,589.5336,586.6434,589.3159,28911.0
2023-11-21 11:00:00,595.19,596.18,595.0,595.5,25711.0,589.1179,590.0978,588.9298,589.4247,25711.0
2023-11-21 11:10:00,595.46,596.23,595.23,595.67,17986.0,589.3851,590.1473,589.1575,589.593,17986.0
2023-11-21 11:20:00,595.5,595.5,593.97,594.29,23713.0,589.4247,589.4247,587.9103,588.2271,23713.0
2023-11-21 11:30:00,594.28,595.37,593.95,595.11,16494.0,588.2172,589.2961,587.8905,589.0387,16494.0
2023-11-21 11:40:00,595.11,596.24,595.08,595.85,12068.0,589.0387,590.1572,589.009,589.7712,12068.0
2023-11-21 11:50:00,596.0,596.9,595.94,596.05,21066.0,589.9196,590.8105,589.8602,589.9691,21066.0
2023-11-21 12:00:00,595.98,596.19,595.16,595.44,8895.0,589.8998,590.1077,589.0882,589.3653,8895.0
2023-11-21 12:10:00,595.47,595.69,595.23,595.32,9600.0,589.395,589.6128,589.1575,589.2466,9600.0
2023-11-21 12:20:00,595.44,595.76,594.99,595.44,9345.0,589.3653,589.6821,588.9199,589.3653,9345.0
2023-11-21 12:30:00,595.45,596.62,594.7,594.95,14114.0,589.3752,590.5333,588.6329,588.8803,14114.0
2023-11-21 12:40:00,595.11,595.85,594.54,595.85,10275.0,589.0387,589.7712,588.4745,589.7712,10275.0
2023-11-21 12:50:00,595.83,596.0,594.99,595.09,13047.0,589.7514,589.9196,588.9199,589.0189,13047.0
2023-11-21 13:00:00,595.2,595.48,594.61,594.82,9882.0,589.1278,589.4049,588.5438,588.7517,9882.0
2023-11-21 13:10:00,594.58,594.99,594.17,594.87,10000.0,588.5141,588.9199,588.1083,588.8012,10000.0
2023-11-21 13:20:00,594.67,595.02,593.89,594.1,7774.0,588.6032,588.9496,587.8312,588.039,7774.0
2023-11-21 13:30:00,593.99,594.0,593.34,593.47,6817.0,587.9301,587.94,587.2868,587.4154,6817.0
2023-11-21 13:40:00,593.38,593.88,593.38,593.62,12561.0,587.3264,587.8213,587.3264,587.5639,12561.0
2023-11-21 13:50:00,593.62,593.92,593.62,593.7,5342.0,587.5639,587.8609,587.5639,587.6431,5342.0
2023-11-21 14:00:00,593.54,594.35,593.22,594.13,8300.0,587.4847,588.2865,587.168,588.0687,8300.0
2023-11-21 14:10:00,594.04,594.04,593.2,593.21,8193.0,587.9796,587.9796,587.1482,587.1581,8193.0
2023-11-21 14:20:00,593.26,593.34,592.5,592.83,25456.0,587.2076,587.2868,586.4553,586.782,25456.0
2023-11-21 14:30:00,592.86,593.04,592.53,592.71,11947.0,586.8117,586.9898,586.485,586.6632,11947.0
2023-11-21 14:40:00,592.8,593.13,592.61,592.9,11990.0,586.7523,587.0789,586.5642,586.8513,11990.0
2023-11-21 14:50:00,592.96,592.96,592.39,592.67,10523.0,586.9106,586.9106,586.3465,586.6236,10523.0
2023-11-21 15:00:00,592.54,593.62,592.52,592.9,27013.0,586.4949,587.5639,586.4751,586.8513,27013.0
2023-11-21 15:10:00,592.75,593.19,592.54,592.82,7191.0,586.7028,587.1383,586.4949,586.7721,7191.0
2023-11-21 15:20:00,592.76,593.34,592.76,593.32,8971.0,586.7127,587.2868,586.7127,587.267,8971.0
2023-11-21 15:30:00,593.07,593.07,591.77,592.48,19984.0,587.0195,587.0195,585.7328,586.4355,19984.0
2023-11-21 15:40:00,592.57,592.9,592.35,592.75,17392.0,586.5246,586.8513,586.3069,586.7028,17392.0
2023-11-21 15:50:00,592.8,593.06,592.21,592.81,78306.0,586.7523,587.0096,586.1683,586.7622,78306.0
2023-11-22 09:30:00,595.4,596.97,594.43,596.97,65371.0,589.3258,590.8797,588.3657,590.8797,65371.0
2023-11-22 09:40:00,596.54,599.18,596.53,597.35,46777.0,590.4541,593.0672,590.4442,591.2559,46777.0
2023-11-22 09:50:00,597.1,597.28,593.39,593.58,33325.0,591.0084,591.1866,587.3363,587.5243,33325.0
2023-11-22 10:00:00,593.81,594.56,590.86,590.87,30190.0,587.752,588.4943,584.8321,584.842,30190.0
2023-11-22 10:10:00,591.16,591.85,589.06,589.21,26692.0,585.129,585.812,583.0504,583.1989,26692.0
2023-11-22 10:20:00,589.22,589.76,587.6,587.97,21771.0,583.2088,583.7433,581.6053,581.9716,21771.0
2023-11-22 10:30:00,587.86,589.87,587.85,589.77,18952.0,581.8627,583.8522,581.8528,583.7532,18952.0
2023-11-22 10:40:00,589.58,590.31,588.08,588.6,39806.0,583.5651,584.2877,582.0804,582.5951,39806.0
2023-11-22 10:50:00,588.46,588.46,586.75,587.53,28561.0,582.4566,582.4566,580.764,581.536,28561.0
2023-11-22 11:00:00,587.67,589.07,587.47,588.73,12081.0,581.6746,583.0603,581.4767,582.7238,12081.0
2023-11-22 11:10:00,588.73,591.14,588.73,590.92,18023.0,582.7238,585.1092,582.7238,584.8915,18023.0
2023-11-22 11:20:00,590.93,591.69,590.79,591.55,17037.0,584.9014,585.6536,584.7628,585.515,17037.0
2023-11-22 11:30:00,591.55,591.58,589.6,589.79,24416.0,585.515,585.5447,583.5849,583.773,24416.0
2023-11-22 11:40:00,589.78,590.17,589.5,590.03,13273.0,583.7631,584.1491,583.4859,584.0105,13273.0
2023-11-22 11:50:00,589.99,590.36,589.69,590.14,20490.0,583.9709,584.3372,583.674,584.1194,20490.0
2023-11-22 12:00:00,590.35,591.09,590.22,590.38,21910.0,584.3273,585.0597,584.1986,584.357,21910.0
2023-11-22 12:10:00,590.24,590.55,589.5,589.97,19117.0,584.2184,584.5252,583.4859,583.9512,19117.0
2023-11-22 12:20:00,590.1,590.73,589.95,590.02,29212.0,584.0798,584.7034,583.9314,584.0006,29212.0
2023-11-22 12:30:00,590.17,591.58,590.09,590.89,13432.0,584.1491,585.5447,584.0699,584.8618,13432.0
2023-11-22 12:40:00,591.07,591.45,590.25,591.0,15075.0,585.0399,585.4161,584.2283,584.9706,15075.0
2023-11-22 12:50:00,590.7,592.0,590.41,591.88,19717.0,584.6737,585.9604,584.3867,585.8417,19717.0
2023-11-22 13:00:00,591.91,592.75,591.89,592.72,10338.0,585.8714,586.7028,585.8516,586.6731,10338.0
2023-11-22 13:10:00,592.59,593.27,592.28,592.89,10469.0,586.5444,587.2175,586.2376,586.8414,10469.0
2023-11-22 13:20:00,592.97,593.31,592.89,593.22,9464.0,586.9205,587.2571,586.8414,587.168,9464.0
2023-11-22 13:30:00,593.22,593.24,591.8,592.05,9863.0,587.168,587.1878,585.7625,586.0099,9863.0
2023-11-22 13:40:00,591.81,592.75,591.6,592.27,17515.0,585.7724,586.7028,585.5645,586.2277,17515.0
2023-11-22 13:50:00,592.28,592.96,592.28,592.62,16123.0,586.2376,586.9106,586.2376,586.5741,16123.0
2023-11-22 14:00:00,592.63,593.03,592.23,592.99,22229.0,586.584,586.9799,586.1881,586.9403,22229.0
2023-11-22 14:10:00,592.92,592.97,592.02,592.12,10168.0,586.8711,586.9205,585.9802,586.0792,10168.0
2023-11-22 14:20:00,592.43,592.89,592.36,592.89,7269.0,586.3861,586.8414,586.3168,586.8414,7269.0
2023-11-22 14:30:00,592.7,592.89,591.69,591.78,11404.0,586.6533,586.8414,585.6536,585.7427,11404.0
2023-11-22 14:40:00,591.78,592.32,591.66,592.04,14518.0,585.7427,586.2772,585.6239,586.0,14518.0
2023-11-22 14:50:00,592.05,593.26,592.04,593.11,24832.0,586.0099,587.2076,586.0,587.0591,24832.0
2023-11-22 15:00:00,593.29,594.14,593.01,594.14,20153.0,587.2373,588.0786,586.9601,588.0786,20153.0
2023-11-22 15:10:00,594.06,594.87,593.99,594.65,67533.0,587.9994,588.8012,587.9301,588.5834,67533.0
2023-11-22 15:20:00,594.79,595.71,594.71,595.64,30559.0,588.722,589.6326,588.6428,589.5633,30559.0
2023-11-22 15:30:00,595.6,595.86,594.83,595.85,30168.0,589.5237,589.7811,588.7616,589.7712,30168.0
2023-11-22 15:40:00,595.72,596.13,595.47,595.8,35814.0,589.6425,590.0483,589.395,589.7217,35814.0
2023-11-22 15:50:00,595.74,596.12,595.06,595.09,81208.0,589.6623,590.0384,588.9892,589.0189,81208.0
2023-11-24 09:30:00,598.36,603.25,596.98,602.94,116668.0,592.2556,597.0957,590.8896,596.7888,116668.0
2023-11-24 09:40:00,603.0,603.5,600.47,601.8,47988.0,596.8482,597.3431,594.344,595.6605,47988.0
2023-11-24 09:50:00,601.8,602.78,600.79,601.95,52732.0,595.6605,596.6305,594.6608,595.8089,52732.0
2023-11-24 10:00:00,601.99,603.44,601.99,602.3,50037.0,595.8485,597.2837,595.8485,596.1554,50037.0
2023-11-24 10:10:00,602.31,602.93,601.13,602.2,27151.0,596.1653,596.7789,594.9973,596.0564,27151.0
2023-11-24 10:20:00,602.2,602.88,601.28,602.23,27309.0,596.0564,596.7294,595.1458,596.0861,27309.0
2023-11-24 10:30:00,602.16,603.02,601.89,602.22,29532.0,596.0168,596.868,595.7495,596.0762,29532.0
2023-11-24 10:40:00,602.18,602.41,601.24,601.62,21872.0,596.0366,596.2642,595.1062,595.4823,21872.0
2023-11-24 10:50:00,601.59,602.05,600.81,601.58,12738.0,595.4526,595.9079,594.6806,595.4427,12738.0
2023-11-24 11:00:00,601.56,602.31,601.38,602.25,15337.0,595.4229,596.1653,595.2447,596.1059,15337.0
2023-11-24 11:10:00,602.32,602.36,601.53,602.0,19814.0,596.1752,596.2148,595.3932,595.8584,19814.0
2023-11-24 11:20:00,602.0,602.33,601.23,601.61,22405.0,595.8584,596.1851,595.0963,595.4724,22405.0
2023-11-24 11:30:00,601.54,602.25,601.41,601.68,22107.0,595.4031,596.1059,595.2744,595.5417,22107.0
2023-11-24 11:40:00,601.84,602.02,601.1,601.28,21187.0,595.7001,595.8782,594.9676,595.1458,21187.0
2023-11-24 11:50:00,601.12,601.15,600.26,600.8,19538.0,594.9874,595.0171,594.1362,594.6707,19538.0
2023-11-24 12:00:00,600.56,600.91,599.87,600.31,24873.0,594.4331,594.7795,593.7502,594.1857,24873.0
2023-11-24 12:10:00,600.29,600.29,599.53,599.61,9554.0,594.1659,594.1659,593.4136,593.4928,9554.0
2023-11-24 12:20:00,599.49,600.4,599.4,599.98,15479.0,593.374,594.2747,593.2849,593.859,15479.0
2023-11-24 12:30:00,599.93,600.0,599.4,599.56,12589.0,593.8095,593.8788,593.2849,593.4433,12589.0
2023-11-24 12:40:00,599.56,599.71,598.65,599.19,21139.0,593.4433,593.5918,592.5426,593.0771,21139.0
2023-11-24 12:50:00,599.3,600.91,599.12,600.67,63479.0,593.186,594.7795,593.0078,594.542,63479.0
2023-11-27 09:30:00,601.17,603.69,599.55,601.44,99283.0,595.0369,597.5312,593.4334,595.3041,99283.0
2023-11-27 09:40:00,601.88,602.52,597.13,597.14,36861.0,595.7396,596.3731,591.0381,591.048,36861.0
2023-11-27 09:50:00,597.0,598.43,596.01,597.63,27784.0,590.9094,592.3248,589.9295,591.533,27784.0
2023-11-27 10:00:00,597.85,598.31,596.34,597.17,25863.0,591.7508,592.2061,590.2562,591.0777,25863.0
2023-11-27 10:10:00,597.51,597.54,595.43,596.28,26415.0,591.4142,591.4439,589.3554,590.1968,26415.0
2023-11-27 10:20:00,596.49,596.52,594.09,594.21,35802.0,590.4046,590.4343,588.0291,588.1479,35802.0
2023-11-27 10:30:00,594.44,595.5,593.03,595.25,25694.0,588.3755,589.4247,586.9799,589.1773,25694.0
2023-11-27 10:40:00,595.18,596.33,595.06,595.36,39122.0,589.108,590.2463,588.9892,589.2862,39122.0
2023-11-27 10:50:00,595.22,595.39,593.9,594.32,54365.0,589.1476,589.3159,587.8411,588.2568,54365.0
2023-11-27 11:00:00,594.4,595.0,593.64,594.87,22200.0,588.336,588.9298,587.5837,588.8012,22200.0
2023-11-27 11:10:00,594.99,595.07,594.22,594.62,15814.0,588.9199,588.9991,588.1578,588.5537,15814.0
2023-11-27 11:20:00,594.67,594.85,593.27,594.09,25648.0,588.6032,588.7814,587.2175,588.0291,25648.0
2023-11-27 11:30:00,594.35,595.15,593.71,593.72,18629.0,588.2865,589.0783,587.653,587.6629,18629.0
2023-11-27 11:40:00,593.72,594.25,593.52,594.05,18559.0,587.6629,588.1875,587.4649,587.9895,18559.0
2023-11-27 11:50:00,594.16,595.39,593.73,595.23,15790.0,588.0984,589.3159,587.6728,589.1575,15790.0
2023-11-27 12:00:00,595.02,596.12,594.56,595.81,21564.0,588.9496,590.0384,588.4943,589.7316,21564.0
2023-11-27 12:10:00,595.81,595.97,594.55,595.0,14684.0,589.7316,589.8899,588.4844,588.9298,14684.0
2023-11-27 12:20:00,594.91,594.95,594.24,594.66,18012.0,588.8408,588.8803,588.1776,588.5933,18012.0
2023-11-27 12:30:00,594.62,595.5,594.56,595.45,15003.0,588.5537,589.4247,588.4943,589.3752,15003.0
2023-11-27 12:40:00,595.55,596.66,595.41,595.88,26236.0,589.4742,590.5729,589.3357,589.8009,26236.0
2023-11-27 12:50:00,595.87,595.89,595.04,595.24,7393.0,589.791,589.8108,588.9694,589.1674,7393.0
2023-11-27 13:00:00,595.1,595.37,594.5,594.85,15168.0,589.0288,589.2961,588.4349,588.7814,15168.0
2023-11-27 13:10:00,595.0,595.57,594.07,594.19,16904.0,588.9298,589.494,588.0093,588.1281,16904.0
2023-11-27 13:20:00,594.47,594.66,593.72,594.03,14498.0,588.4052,588.5933,587.6629,587.9697,14498.0
2023-11-27 13:30:00,594.09,594.52,593.15,593.22,13874.0,588.0291,588.4547,587.0987,587.168,13874.0
2023-11-27 13:40:00,593.28,593.74,592.77,593.15,18388.0,587.2274,587.6827,586.7226,587.0987,18388.0
2023-11-27 13:50:00,593.18,593.31,592.56,592.72,11211.0,587.1284,587.2571,586.5147,586.6731,11211.0
2023-11-27 14:00:00,592.75,593.06,592.6,592.83,8683.0,586.7028,587.0096,586.5543,586.782,8683.0
2023-11-27 14:10:00,592.79,593.3,592.65,593.13,15678.0,586.7424,587.2472,586.6038,587.0789,15678.0
2023-11-27 14:20:00,593.3,593.5,592.71,592.83,11630.0,587.2472,587.4451,586.6632,586.782,11630.0
2023-11-27 14:30:00,592.8,593.72,592.75,593.72,15070.0,586.7523,587.6629,586.7028,587.6629,15070.0
2023-11-27 14:40:00,593.8,593.8,592.81,592.93,12058.0,587.7421,587.7421,586.7622,586.881,12058.0
2023-11-27 14:50:00,593.07,593.36,592.71,593.09,14105.0,587.0195,587.3066,586.6632,587.0393,14105.0
2023-11-27 15:00:00,593.09,593.35,592.68,592.68,13594.0,587.0393,587.2967,586.6335,586.6335,13594.0
2023-11-27 15:10:00,592.74,593.07,592.66,592.8,15351.0,586.6929,587.0195,586.6137,586.7523,15351.0
2023-11-27 15:20:00,592.85,593.83,592.83,593.33,23911.0,586.8018,587.7718,586.782,587.2769,23911.0
2023-11-27 15:30:00,593.41,594.31,593.31,594.08,21565.0,587.3561,588.2469,587.2571,588.0192,21565.0
2023-11-27 15:40:00,594.07,594.11,592.53,592.67,33577.0,588.0093,588.0489,586.485,586.6236,33577.0
2023-11-27 15:50:00,592.53,592.74,591.14,591.52,125526.0,586.485,586.6929,585.1092,585.4853,125526.0
2023-11-28 09:30:00,592.0,594.61,591.01,593.9,98774.0,585.9604,588.5438,584.9805,587.8411,98774.0
2023-11-28 09:40:00,593.6,594.5,590.78,593.61,42120.0,587.5441,588.4349,584.7529,587.554,42120.0
2023-11-28 09:50:00,593.96,594.6,592.58,593.57,34546.0,587.9004,588.5339,586.5345,587.5144,34546.0
2023-11-28 10:00:00,593.46,594.49,592.63,593.07,38064.0,587.4055,588.425,586.584,587.0195,38064.0
2023-11-28 10:10:00,593.07,594.39,592.71,594.09,16027.0,587.0195,588.3261,586.6632,588.0291,16027.0
2023-11-28 10:20:00,594.09,594.34,593.46,594.29,19308.0,588.0291,588.2766,587.4055,588.2271,19308.0
2023-11-28 10:30:00,593.78,595.38,593.71,594.21,44920.0,587.7223,589.306,587.653,588.1479,44920.0
2023-11-28 10:40:00,594.38,594.5,592.91,592.92,15436.0,588.3162,588.4349,586.8612,586.8711,15436.0
2023-11-28 10:50:00,593.25,593.53,592.04,592.9,25936.0,587.1977,587.4748,586.0,586.8513,25936.0
2023-11-28 11:00:00,593.22,594.08,592.08,593.74,10735.0,587.168,588.0192,586.0396,587.6827,10735.0
2023-11-28 11:10:00,593.95,594.18,593.54,593.82,9434.0,587.8905,588.1182,587.4847,587.7619,9434.0
2023-11-28 11:20:00,593.56,594.46,593.11,594.36,13928.0,587.5045,588.3953,587.0591,588.2964,13928.0
2023-11-28 11:30:00,594.36,595.0,594.0,594.43,23162.0,588.2964,588.9298,587.94,588.3657,23162.0
2023-11-28 11:40:00,594.24,594.24,593.29,593.4,18970.0,588.1776,588.1776,587.2373,587.3462,18970.0
2023-11-28 11:50:00,593.55,593.7,592.31,592.65,11922.0,587.4946,587.6431,586.2673,586.6038,11922.0
2023-11-28 12:00:00,592.5,592.74,592.04,592.22,15490.0,586.4553,586.6929,586.0,586.1782,15490.0
2023-11-28 12:10:00,592.23,592.78,591.83,592.34,10835.0,586.1881,586.7325,585.7922,586.297,10835.0
2023-11-28 12:20:00,592.48,592.48,591.92,592.03,6437.0,586.4355,586.4355,585.8813,585.9901,6437.0
2023-11-28 12:30:00,592.14,592.37,591.73,592.23,8228.0,586.099,586.3267,585.6932,586.1881,8228.0
2023-11-28 12:40:00,592.33,592.33,591.07,591.1,15362.0,586.2871,586.2871,585.0399,585.0696,15362.0
2023-11-28 12:50:00,591.23,591.6,590.59,591.47,13311.0,585.1983,585.5645,584.5648,585.4358,13311.0
2023-11-28 13:00:00,591.4,591.9,590.64,591.82,13464.0,585.3666,585.8615,584.6143,585.7823,13464.0
2023-11-28 13:10:00,591.85,592.06,591.42,591.86,6182.0,585.812,586.0198,585.3864,585.8219,6182.0
2023-11-28 13:20:00,591.86,592.22,591.55,592.07,10059.0,585.8219,586.1782,585.515,586.0297,10059.0
2023-11-28 13:30:00,592.1,592.7,591.83,592.7,7735.0,586.0594,586.6533,585.7922,586.6533,7735.0
2023-11-28 13:40:00,592.59,593.13,592.38,592.77,7672.0,586.5444,587.0789,586.3366,586.7226,7672.0
2023-11-28 13:50:00,592.77,592.92,592.33,592.45,9668.0,586.7226,586.8711,586.2871,586.4059,9668.0
2023-11-28 14:00:00,592.35,592.76,592.05,592.36,5217.0,586.3069,586.7127,586.0099,586.3168,5217.0
2023-11-28 14:10:00,592.19,592.46,591.95,592.05,8382.0,586.1485,586.4157,585.911,586.0099,8382.0
2023-11-28 14:20:00,592.25,592.7,591.92,591.95,7887.0,586.2079,586.6533,585.8813,585.911,7887.0
2023-11-28 14:30:00,592.04,592.09,591.3,591.43,9509.0,586.0,586.0495,585.2676,585.3963,9509.0
2023-11-28 14:40:00,591.34,591.93,591.27,591.76,9633.0,585.3072,585.8912,585.2379,585.7229,9633.0
2023-11-28 14:50:00,591.67,592.44,591.67,591.89,12153.0,585.6338,586.396,585.6338,585.8516,12153.0
2023-11-28 15:00:00,591.99,592.04,591.52,591.69,8309.0,585.9505,586.0,585.4853,585.6536,8309.0
2023-11-28 15:10:00,591.69,591.89,591.15,591.27,9589.0,585.6536,585.8516,585.1191,585.2379,9589.0
2023-11-28 15:20:00,591.34,591.47,590.45,590.62,22903.0,585.3072,585.4358,584.4263,584.5945,22903.0
2023-11-28 15:30:00,590.64,590.86,589.5,589.82,24172.0,584.6143,584.8321,583.4859,583.8027,24172.0
2023-11-28 15:40:00,589.74,589.99,589.36,589.77,26214.0,583.7235,583.9709,583.3474,583.7532,26214.0
2023-11-28 15:50:00,589.99,591.95,589.9,591.59,63320.0,583.9709,585.911,583.8819,585.5546,63320.0
2023-11-29 09:30:00,592.2,592.5,589.06,591.43,69282.0,586.1584,586.4553,583.0504,585.3963,69282.0
2023-11-29 09:40:00,590.94,592.46,589.0,589.27,30606.0,584.9113,586.4157,582.991,583.2583,30606.0
2023-11-29 09:50:00,589.11,589.36,586.94,587.17,49452.0,583.0999,583.3474,580.9521,581.1797,49452.0
2023-11-29 10:00:00,587.31,587.49,584.82,585.29,47117.0,581.3183,581.4965,578.8537,579.3189,47117.0
2023-11-29 10:10:00,585.06,586.68,584.44,586.11,34281.0,579.0912,580.6947,578.4776,580.1305,34281.0
2023-11-29 10:20:00,586.57,588.22,586.56,588.03,25481.0,580.5858,582.219,580.5759,582.0309,25481.0
2023-11-29 10:30:00,587.82,588.26,587.03,587.03,22406.0,581.8231,582.2586,581.0411,581.0411,22406.0
2023-11-29 10:40:00,587.31,588.99,587.16,588.06,22889.0,581.3183,582.9812,581.1698,582.0606,22889.0
2023-11-29 10:50:00,588.14,588.45,587.74,587.82,8616.0,582.1398,582.4467,581.7439,581.8231,8616.0
2023-11-29 11:00:00,587.85,588.78,587.43,588.04,17087.0,581.8528,582.7733,581.4371,582.0408,17087.0
2023-11-29 11:10:00,587.98,589.12,587.36,589.0,24485.0,581.9815,583.1098,581.3678,582.991,24485.0
2023-11-29 11:20:00,588.98,590.16,588.89,589.65,25014.0,582.9713,584.1392,582.8822,583.6344,25014.0
2023-11-29 11:30:00,589.69,591.27,589.46,590.8,14067.0,583.674,585.2379,583.4464,584.7727,14067.0
2023-11-29 11:40:00,591.05,591.34,590.6,591.23,13187.0,585.0201,585.3072,584.5747,585.1983,13187.0
2023-11-29 11:50:00,591.1,591.69,591.07,591.6,13892.0,585.0696,585.6536,585.0399,585.5645,13892.0
2023-11-29 12:00:00,591.6,593.8,591.42,593.53,19593.0,585.5645,587.7421,585.3864,587.4748,19593.0
2023-11-29 12:10:00,593.36,594.26,592.76,592.97,28103.0,587.3066,588.1974,586.7127,586.9205,28103.0
2023-11-29 12:20:00,593.01,593.25,592.19,592.32,14530.0,586.9601,587.1977,586.1485,586.2772,14530.0
2023-11-29 12:30:00,592.35,592.64,591.66,591.95,16237.0,586.3069,586.5939,585.6239,585.911,16237.0
2023-11-29 12:40:00,591.91,592.45,591.53,592.09,9331.0,585.8714,586.4059,585.4952,586.0495,9331.0
2023-11-29 12:50:00,592.0,592.97,592.0,592.79,10022.0,585.9604,586.9205,585.9604,586.7424,10022.0
2023-11-29 13:00:00,592.65,593.25,592.33,592.72,7972.0,586.6038,587.1977,586.2871,586.6731,7972.0
2023-11-29 13:10:00,592.84,593.15,591.83,592.4,11324.0,586.7919,587.0987,585.7922,586.3564,11324.0
2023-11-29 13:20:00,592.45,593.35,592.45,593.25,7660.0,586.4059,587.2967,586.4059,587.1977,7660.0
2023-11-29 13:30:00,593.1,593.12,592.06,592.8,11503.0,587.0492,587.069,586.0198,586.7523,11503.0
2023-11-29 13:40:00,593.1,593.48,592.73,593.33,6568.0,587.0492,587.4253,586.683,587.2769,6568.0
2023-11-29 13:50:00,593.38,593.38,592.92,593.14,5297.0,587.3264,587.3264,586.8711,587.0888,5297.0
2023-11-29 14:00:00,593.25,594.39,593.25,594.39,11939.0,587.1977,588.3261,587.1977,588.3261,11939.0
2023-11-29 14:10:00,594.53,594.54,593.35,593.41,12908.0,588.4646,588.4745,587.2967,587.3561,12908.0
2023-11-29 14:20:00,593.13,593.57,592.9,592.9,8341.0,587.0789,587.5144,586.8513,586.8513,8341.0
2023-11-29 14:30:00,593.13,593.14,591.87,592.07,11481.0,587.0789,587.0888,585.8318,586.0297,11481.0
2023-11-29 14:40:00,591.94,593.27,591.67,591.74,9973.0,585.9011,587.2175,585.6338,585.7031,9973.0
2023-11-29 14:50:00,591.77,592.99,591.75,592.8,16055.0,585.7328,586.9403,585.713,586.7523,16055.0
2023-11-29 15:00:00,592.9,593.74,592.65,593.65,22683.0,586.8513,587.6827,586.6038,587.5936,22683.0
2023-11-29 15:10:00,593.63,593.88,591.96,592.22,13161.0,587.5738,587.8213,585.9209,586.1782,13161.0
2023-11-29 15:20:00,592.32,592.81,591.78,591.91,11972.0,586.2772,586.7622,585.7427,585.8714,11972.0
2023-11-29 15:30:00,591.83,593.0,591.65,592.95,14989.0,585.7922,586.9502,585.614,586.9008,14989.0
2023-11-29 15:40:00,592.82,593.48,592.33,592.68,28407.0,586.7721,587.4253,586.2871,586.6335,28407.0
2023-11-29 15:50:00,592.76,592.77,591.6,592.12,55067.0,586.7127,586.7226,585.5645,586.0792,55067.0
2023-11-30 09:30:00,591.46,591.59,587.18,589.57,68974.0,585.426,585.5546,581.1896,583.5552,68974.0
2023-11-30 09:40:00,589.38,591.39,588.14,589.24,21386.0,583.3672,585.3567,582.1398,583.2286,21386.0
2023-11-30 09:50:00,589.58,590.34,588.02,589.32,21464.0,583.5651,584.3174,582.021,583.3078,21464.0
2023-11-30 10:00:00,589.87,590.61,589.04,589.23,22415.0,583.8522,584.5846,583.0306,583.2187,22415.0
2023-11-30 10:10:00,589.27,590.18,589.02,589.23,19226.0,583.2583,584.159,583.0108,583.2187,19226.0
2023-11-30 10:20:00,589.29,590.1,588.67,589.45,25799.0,583.2781,584.0798,582.6644,583.4365,25799.0
2023-11-30 10:30:00,589.5,591.89,589.33,591.63,22183.0,583.4859,585.8516,583.3177,585.5942,22183.0
2023-11-30 10:40:00,591.41,592.77,591.12,591.68,22383.0,585.3765,586.7226,585.0894,585.6437,22383.0
2023-11-30 10:50:00,591.74,593.46,591.2,593.39,61752.0,585.7031,587.4055,585.1686,587.3363,61752.0
2023-11-30 11:00:00,593.64,594.73,593.21,593.73,35056.0,587.5837,588.6626,587.1581,587.6728,35056.0
2023-11-30 11:10:00,593.92,594.67,593.17,593.56,38451.0,587.8609,588.6032,587.1185,587.5045,38451.0
2023-11-30 11:20:00,593.43,595.16,592.8,594.73,31379.0,587.3759,589.0882,586.7523,588.6626,31379.0
2023-11-30 11:30:00,594.72,595.09,593.38,593.5,30056.0,588.6527,589.0189,587.3264,587.4451,30056.0
2023-11-30 11:40:00,593.43,595.8,593.24,595.58,43006.0,587.3759,589.7217,587.1878,589.5039,43006.0
2023-11-30 11:50:00,595.63,596.23,594.0,594.0,26707.0,589.5534,590.1473,587.94,587.94,26707.0
2023-11-30 12:00:00,594.19,594.19,592.32,592.33,24201.0,588.1281,588.1281,586.2772,586.2871,24201.0
2023-11-30 12:10:00,592.5,592.52,590.53,591.0,20257.0,586.4553,586.4751,584.5054,584.9706,20257.0
2023-11-30 12:20:00,591.02,591.02,588.85,589.01,17590.0,584.9904,584.9904,582.8426,583.0009,17590.0
2023-11-30 12:30:00,588.83,589.21,587.71,587.98,23505.0,582.8228,583.1989,581.7142,581.9815,23505.0
2023-11-30 12:40:00,588.0,588.5,586.92,587.62,27498.0,582.0013,582.4961,580.9323,581.6251,27498.0
2023-11-30 12:50:00,587.42,588.9,587.11,588.7,20357.0,581.4272,582.8921,581.1203,582.6941,20357.0
2023-11-30 13:00:00,588.7,588.77,587.92,588.37,14818.0,582.6941,582.7634,581.9221,582.3675,14818.0
2023-11-30 13:10:00,588.21,588.88,587.81,588.24,18523.0,582.2091,582.8723,581.8132,582.2388,18523.0
2023-11-30 13:20:00,588.37,588.39,587.28,587.43,12781.0,582.3675,582.3873,581.2886,581.4371,12781.0
2023-11-30 13:30:00,587.51,588.91,587.0,588.75,19264.0,581.5162,582.902,581.0115,582.7436,19264.0
2023-11-30 13:40:00,588.76,588.76,586.21,586.98,30343.0,582.7535,582.7535,580.2295,580.9917,30343.0
2023-11-30 13:50:00,587.01,588.48,586.95,588.44,39470.0,581.0214,582.4764,580.962,582.4368,39470.0
2023-11-30 14:00:00,588.42,589.92,588.36,588.74,33739.0,582.417,583.9017,582.3576,582.7337,33739.0
2023-11-30 14:10:00,588.91,590.4,588.63,590.0,31759.0,582.902,584.3768,582.6248,583.9808,31759.0
2023-11-30 14:20:00,590.12,590.37,588.83,589.0,30769.0,584.0996,584.3471,582.8228,582.991,30769.0
2023-11-30 14:30:00,589.2,590.0,588.83,589.73,27464.0,583.189,583.9808,582.8228,583.7136,27464.0
2023-11-30 14:40:00,589.71,590.28,589.3,589.69,17441.0,583.6938,584.258,583.288,583.674,17441.0
2023-11-30 14:50:00,589.81,590.48,589.44,590.05,21501.0,583.7928,584.4559,583.4266,584.0303,21501.0
2023-11-30 15:00:00,590.19,590.19,589.4,589.4,16809.0,584.1689,584.1689,583.387,583.387,16809.0
2023-11-30 15:10:00,589.34,590.07,589.15,589.67,17221.0,583.3276,584.0501,583.1395,583.6542,17221.0
2023-11-30 15:20:00,589.8,589.87,588.57,588.93,21273.0,583.7829,583.8522,582.5654,582.9218,21273.0
2023-11-30 15:30:00,589.09,589.96,588.22,589.88,22242.0,583.0801,583.9413,582.219,583.8621,22242.0
2023-11-30 15:40:00,590.03,591.88,589.87,590.76,44149.0,584.0105,585.8417,583.8522,584.7331,44149.0
2023-11-30 15:50:00,590.85,591.97,590.22,591.02,222340.0,584.8222,585.9307,584.1986,584.9904,222340.0
2023-12-01 09:30:00,591.7,598.84,591.7,598.23,193545.0,585.6635,592.7307,585.6635,592.1269,193545.0
2023-12-01 09:40:00,598.16,601.6,597.63,600.01,148418.0,592.0576,595.4625,591.533,593.8887,148418.0
2023-12-01 09:50:00,600.23,601.97,598.34,599.49,93900.0,594.1065,595.8287,592.2358,593.374,93900.0
2023-12-01 10:00:00,599.66,600.23,595.55,596.1,70477.0,593.5423,594.1065,589.4742,590.0186,70477.0
2023-12-01 10:10:00,595.58,595.87,592.41,593.12,41496.0,589.5039,589.791,586.3663,587.069,41496.0
2023-12-01 10:20:00,592.78,593.34,589.51,591.22,58082.0,586.7325,587.2868,583.4958,585.1884,58082.0
2023-12-01 10:30:00,590.79,593.32,590.17,592.45,39122.0,584.7628,587.267,584.1491,586.4059,39122.0
2023-12-01 10:40:00,592.59,593.24,591.99,593.24,26586.0,586.5444,587.1878,585.9505,587.1878,26586.0
2023-12-01 10:50:00,593.06,594.27,592.55,593.7,22059.0,587.0096,588.2073,586.5048,587.6431,22059.0
2023-12-01 11:00:00,593.83,595.03,593.12,594.0,21540.0,587.7718,588.9595,587.069,587.94,21540.0
2023-12-01 11:10:00,593.79,594.54,593.52,594.17,23388.0,587.7322,588.4745,587.4649,588.1083,23388.0
2023-12-01 11:20:00,594.05,595.14,593.73,595.01,25678.0,587.9895,589.0684,587.6728,588.9397,25678.0
2023-12-01 11:30:00,595.03,595.04,592.72,593.11,25799.0,588.9595,588.9694,586.6731,587.0591,25799.0
2023-12-01 11:40:00,593.37,594.07,593.01,593.23,14220.0,587.3165,588.0093,586.9601,587.1779,14220.0
2023-12-01 11:50:00,593.04,593.8,592.7,593.2,19552.0,586.9898,587.7421,586.6533,587.1482,19552.0
2023-12-01 12:00:00,593.2,593.28,591.61,591.91,25040.0,587.1482,587.2274,585.5744,585.8714,25040.0
2023-12-01 12:10:00,591.96,592.33,590.65,590.98,24930.0,585.9209,586.2871,584.6242,584.9508,24930.0
2023-12-01 12:20:00,591.3,591.6,590.6,591.52,22900.0,585.2676,585.5645,584.5747,585.4853,22900.0
2023-12-01 12:30:00,591.66,591.94,590.76,591.32,24442.0,585.6239,585.9011,584.7331,585.2874,24442.0
2023-12-01 12:40:00,591.23,591.63,590.79,591.29,19910.0,585.1983,585.5942,584.7628,585.2577,19910.0
2023-12-01 12:50:00,591.21,591.81,590.97,591.25,23398.0,585.1785,585.7724,584.941,585.2181,23398.0
2023-12-01 13:00:00,591.33,591.75,589.99,590.05,25226.0,585.2973,585.713,583.9709,584.0303,25226.0
2023-12-01 13:10:00,590.0,590.09,589.46,590.06,24912.0,583.9808,584.0699,583.4464,584.0402,24912.0
2023-12-01 13:20:00,590.06,590.61,589.64,589.75,22761.0,584.0402,584.5846,583.6245,583.7334,22761.0
2023-12-01 13:30:00,589.84,590.65,589.0,590.55,36048.0,583.8225,584.6242,582.991,584.5252,36048.0
2023-12-01 13:40:00,590.53,591.18,589.52,590.5,42179.0,584.5054,585.1488,583.5057,584.4757,42179.0
2023-12-01 13:50:00,590.26,590.69,588.38,588.65,32055.0,584.2382,584.6638,582.3774,582.6446,32055.0
2023-12-01 14:00:00,588.58,588.96,585.81,585.82,61816.0,582.5753,582.9515,579.8336,579.8435,61816.0
2023-12-01 14:10:00,586.1,587.56,585.9,587.08,56109.0,580.1206,581.5657,579.9227,581.0906,56109.0
2023-12-01 14:20:00,587.09,587.24,585.29,586.06,36892.0,581.1005,581.249,579.3189,580.081,36892.0
2023-12-01 14:30:00,586.23,586.24,583.0,584.1,60980.0,580.2493,580.2592,577.0523,578.141,60980.0
2023-12-01 14:40:00,584.19,585.12,583.07,584.88,37213.0,578.2301,579.1506,577.1215,578.9131,37213.0
2023-12-01 14:50:00,584.82,585.05,583.37,583.64,26131.0,578.8537,579.0813,577.4185,577.6857,26131.0
2023-12-01 15:00:00,583.56,585.34,583.55,585.28,29872.0,577.6065,579.3684,577.5966,579.309,29872.0
2023-12-01 15:10:00,585.38,585.99,585.11,585.49,25202.0,579.408,580.0118,579.1407,579.5169,25202.0
2023-12-01 15:20:00,585.46,585.68,584.09,584.41,30266.0,579.4872,579.7049,578.1311,578.4479,30266.0
2023-12-01 15:30:00,584.33,585.5,584.15,585.05,28933.0,578.3687,579.5268,578.1905,579.0813,28933.0
2023-12-01 15:40:00,585.03,585.5,584.41,585.43,41298.0,579.0616,579.5268,578.4479,579.4575,41298.0
2023-12-01 15:50:00,585.35,585.44,583.82,583.85,226167.0,579.3783,579.4674,577.8639,577.8936,226167.0
2023-12-04 09:30:00,582.13,586.29,581.23,582.58,90731.0,576.1911,580.3087,575.3003,576.6365,90731.0
2023-12-04 09:40:00,582.22,583.17,580.5,581.04,47723.0,576.2802,577.2205,574.5778,575.1123,47723.0
2023-12-04 09:50:00,581.14,581.43,577.41,578.24,73119.0,575.2112,575.4983,571.5193,572.3408,73119.0
2023-12-04 10:00:00,577.83,578.43,574.33,576.44,90331.0,571.935,572.5289,568.4707,570.5592,90331.0
2023-12-04 10:10:00,576.22,578.15,576.22,577.88,47318.0,570.3414,572.2517,570.3414,571.9845,47318.0
2023-12-04 10:20:00,577.88,577.88,576.05,576.71,22317.0,571.9845,571.9845,570.1732,570.8264,22317.0
2023-12-04 10:30:00,576.22,578.37,575.76,577.42,48431.0,570.3414,572.4695,569.8861,571.5292,48431.0
2023-12-04 10:40:00,577.32,578.8,577.2,578.53,24708.0,571.4302,572.8951,571.3114,572.6279,24708.0
2023-12-04 10:50:00,578.3,580.77,578.17,580.48,35597.0,572.4002,574.845,572.2715,574.558,35597.0
2023-12-04 11:00:00,580.59,582.09,580.51,581.56,28919.0,574.6668,576.1515,574.5877,575.627,28919.0
2023-12-04 11:10:00,581.32,583.0,581.13,582.24,16349.0,575.3894,577.0523,575.2013,576.3,16349.0
2023-12-04 11:20:00,582.25,583.23,581.73,582.94,22385.0,576.3099,577.2799,575.7952,576.9929,22385.0
2023-12-04 11:30:00,583.12,585.39,582.96,585.1,27099.0,577.171,579.4179,577.0127,579.1308,27099.0
2023-12-04 11:40:00,585.17,586.16,585.01,585.42,29403.0,579.2001,580.18,579.0418,579.4476,29403.0
2023-12-04 11:50:00,585.21,587.09,585.08,585.89,25202.0,579.2397,581.1005,579.111,579.9128,25202.0
2023-12-04 12:00:00,585.89,586.97,585.33,586.42,19070.0,579.9128,580.9818,579.3585,580.4374,19070.0
2023-12-04 12:10:00,586.46,586.8,586.11,586.11,14124.0,580.477,580.8135,580.1305,580.1305,14124.0
2023-12-04 12:20:00,586.26,586.36,585.36,585.81,14606.0,580.279,580.378,579.3882,579.8336,14606.0
2023-12-04 12:30:00,585.84,586.09,585.5,585.7,13873.0,579.8633,580.1107,579.5268,579.7247,13873.0
2023-12-04 12:40:00,585.73,585.79,584.61,584.85,17903.0,579.7544,579.8138,578.6458,578.8834,17903.0
2023-12-04 12:50:00,584.75,585.58,584.75,585.1,8529.0,578.7844,579.6059,578.7844,579.1308,8529.0
2023-12-04 13:00:00,585.02,585.39,585.02,585.2,7612.0,579.0517,579.4179,579.0517,579.2298,7612.0
2023-12-04 13:10:00,585.19,585.46,584.98,585.0,8103.0,579.2199,579.4872,579.0121,579.0319,8103.0
2023-12-04 13:20:00,585.06,585.2,584.59,584.68,12822.0,579.0912,579.2298,578.626,578.7151,12822.0
2023-12-04 13:30:00,584.69,584.9,583.8,584.11,10116.0,578.725,578.9329,577.8441,578.1509,10116.0
2023-12-04 13:40:00,584.11,584.3,583.51,583.82,12090.0,578.1509,578.339,577.5571,577.8639,12090.0
2023-12-04 13:50:00,583.76,584.32,583.72,584.07,8631.0,577.8045,578.3588,577.7649,578.1113,8631.0
2023-12-04 14:00:00,584.07,584.25,583.09,583.18,13694.0,578.1113,578.2895,577.1413,577.2304,13694.0
2023-12-04 14:10:00,583.09,584.33,583.09,583.81,20167.0,577.1413,578.3687,577.1413,577.854,20167.0
2023-12-04 14:20:00,583.97,583.97,582.87,583.31,20987.0,578.0124,578.0124,576.9236,577.3591,20987.0
2023-12-04 14:30:00,583.28,584.21,583.28,583.84,8132.0,577.3294,578.2499,577.3294,577.8837,8132.0
2023-12-04 14:40:00,584.01,585.03,583.96,585.0,16378.0,578.052,579.0616,578.0025,579.0319,16378.0
2023-12-04 14:50:00,584.98,585.15,584.22,584.22,15845.0,579.0121,579.1803,578.2598,578.2598,15845.0
2023-12-04 15:00:00,584.48,585.0,583.71,584.19,15035.0,578.5172,579.0319,577.755,578.2301,15035.0
2023-12-04 15:10:00,584.24,584.98,584.01,584.81,13723.0,578.2796,579.0121,578.052,578.8438,13723.0
2023-12-04 15:20:00,584.81,585.62,584.58,585.58,17941.0,578.8438,579.6455,578.6161,579.6059,17941.0
2023-12-04 15:30:00,585.72,585.78,584.96,585.13,32416.0,579.7445,579.8039,578.9923,579.1605,32416.0
2023-12-04 15:40:00,585.17,585.76,585.04,585.35,24210.0,579.2001,579.7841,579.0714,579.3783,24210.0
2023-12-04 15:50:00,585.49,586.18,584.95,585.5,104892.0,579.5169,580.1998,578.9824,579.5268,104892.0
2023-12-05 09:30:00,583.28,583.6,579.37,581.15,56095.0,577.3294,577.6461,573.4593,575.2211,56095.0
2023-12-05 09:40:00,581.14,582.71,580.84,582.08,36713.0,575.2112,576.7652,574.9143,576.1416,36713.0
2023-12-05 09:50:00,582.02,582.99,580.48,580.48,16217.0,576.0823,577.0424,574.558,574.558,16217.0
2023-12-05 10:00:00,580.35,582.58,580.04,582.31,28578.0,574.4293,576.6365,574.1225,576.3693,28578.0
2023-12-05 10:10:00,582.36,584.34,582.36,583.84,23860.0,576.4188,578.3786,576.4188,577.8837,23860.0
2023-12-05 10:20:00,583.82,584.11,582.81,583.35,18710.0,577.8639,578.1509,576.8642,577.3987,18710.0
2023-12-05 10:30:00,583.25,585.94,583.21,585.8,31282.0,577.2997,579.9623,577.2601,579.8237,31282.0
2023-12-05 10:40:00,585.62,587.86,585.62,587.0,37478.0,579.6455,581.8627,579.6455,581.0115,37478.0
2023-12-05 10:50:00,587.15,587.32,585.75,587.32,27090.0,581.1599,581.3282,579.7742,581.3282,27090.0
2023-12-05 11:00:00,587.05,587.89,586.1,586.27,31922.0,581.0609,581.8924,580.1206,580.2889,31922.0
2023-12-05 11:10:00,586.53,587.0,584.94,585.0,14410.0,580.5462,581.0115,578.9725,579.0319,14410.0
2023-12-05 11:20:00,585.02,586.98,584.78,586.71,16546.0,579.0517,580.9917,578.8141,580.7244,16546.0
2023-12-05 11:30:00,586.63,588.1,586.63,588.1,14158.0,580.6452,582.1002,580.6452,582.1002,14158.0
2023-12-05 11:40:00,587.95,589.42,587.91,588.65,22347.0,581.9518,583.4068,581.9122,582.6446,22347.0
2023-12-05 11:50:00,588.65,589.08,588.09,588.6,9873.0,582.6446,583.0702,582.0903,582.5951,9873.0
2023-12-05 12:00:00,588.96,589.08,588.29,588.91,9268.0,582.9515,583.0702,582.2883,582.902,9268.0
2023-12-05 12:10:00,588.4,589.37,588.28,588.38,13494.0,582.3972,583.3573,582.2784,582.3774,13494.0
2023-12-05 12:20:00,588.62,588.97,588.2,588.81,9032.0,582.6149,582.9614,582.1992,582.803,9032.0
2023-12-05 12:30:00,588.75,589.18,588.14,588.56,7141.0,582.7436,583.1692,582.1398,582.5555,7141.0
2023-12-05 12:40:00,588.75,589.32,588.42,589.17,7933.0,582.7436,583.3078,582.417,583.1593,7933.0
2023-12-05 12:50:00,589.31,591.45,589.3,590.99,26376.0,583.2979,585.4161,583.288,584.9607,26376.0
2023-12-05 13:00:00,590.98,591.3,590.0,590.55,14287.0,584.9508,585.2676,583.9808,584.5252,14287.0
2023-12-05 13:10:00,590.6,591.53,590.55,591.52,12571.0,584.5747,585.4952,584.5252,585.4853,12571.0
2023-12-05 13:20:00,591.55,591.61,590.91,590.91,13467.0,585.515,585.5744,584.8816,584.8816,13467.0
2023-12-05 13:30:00,591.09,591.8,590.83,591.48,16295.0,585.0597,585.7625,584.8024,585.4457,16295.0
2023-12-05 13:40:00,591.43,591.43,590.2,590.25,14069.0,585.3963,585.3963,584.1788,584.2283,14069.0
2023-12-05 13:50:00,590.24,590.24,589.1,589.92,12995.0,584.2184,584.2184,583.09,583.9017,12995.0
2023-12-05 14:00:00,589.9,590.84,589.88,590.71,8122.0,583.8819,584.8123,583.8621,584.6836,8122.0
2023-12-05 14:10:00,590.93,591.26,590.77,590.95,13404.0,584.9014,585.228,584.743,584.9212,13404.0
2023-12-05 14:20:00,590.78,590.92,590.2,590.43,10151.0,584.7529,584.8915,584.1788,584.4065,10151.0
2023-12-05 14:30:00,590.34,590.34,589.06,589.14,51092.0,584.3174,584.3174,583.0504,583.1296,51092.0
2023-12-05 14:40:00,589.0,589.03,588.34,588.59,12870.0,582.991,583.0207,582.3378,582.5852,12870.0
2023-12-05 14:50:00,588.78,589.08,588.23,588.31,13135.0,582.7733,583.0702,582.2289,582.3081,13135.0
2023-12-05 15:00:00,588.29,588.84,587.93,588.31,13470.0,582.2883,582.8327,581.932,582.3081,13470.0
2023-12-05 15:10:00,588.1,588.22,587.65,588.02,8098.0,582.1002,582.219,581.6548,582.021,8098.0
2023-12-05 15:20:00,588.13,588.33,587.51,588.19,11222.0,582.1299,582.3279,581.5162,582.1893,11222.0
2023-12-05 15:30:00,588.07,588.49,587.6,588.46,19020.0,582.0705,582.4863,581.6053,582.4566,19020.0
2023-12-05 15:40:00,588.28,588.49,587.61,588.17,43533.0,582.2784,582.4863,581.6152,582.1695,43533.0
2023-12-05 15:50:00,588.1,588.49,587.35,588.31,81846.0,582.1002,582.4863,581.3579,582.3081,81846.0
2023-12-06 09:30:00,591.17,592.88,586.86,590.4,106877.0,585.1389,586.8315,580.8729,584.3768,106877.0
2023-12-06 09:40:00,590.0,592.29,589.13,591.22,27606.0,583.9808,586.2475,583.1197,585.1884,27606.0
2023-12-06 09:50:00,591.37,591.9,587.46,588.0,30874.0,585.3369,585.8615,581.4668,582.0013,30874.0
2023-12-06 10:00:00,588.0,589.26,584.4,587.2,37484.0,582.0013,583.2484,578.438,581.2094,37484.0
2023-12-06 10:10:00,587.19,588.7,586.69,588.3,25052.0,581.1995,582.6941,580.7046,582.2982,25052.0
2023-12-06 10:20:00,588.09,589.08,586.98,587.93,22985.0,582.0903,583.0702,580.9917,581.932,22985.0
2023-12-06 10:30:00,587.41,587.74,585.67,586.14,18127.0,581.4173,581.7439,579.695,580.1602,18127.0
2023-12-06 10:40:00,586.92,587.5,585.48,585.93,11819.0,580.9323,581.5064,579.507,579.9524,11819.0
2023-12-06 10:50:00,585.92,587.23,585.62,587.23,20591.0,579.9425,581.2391,579.6455,581.2391,20591.0
2023-12-06 11:00:00,587.08,587.86,586.9,587.31,16207.0,581.0906,581.8627,580.9125,581.3183,16207.0
2023-12-06 11:10:00,587.4,587.7,585.65,586.5,12335.0,581.4074,581.7043,579.6752,580.5166,12335.0
2023-12-06 11:20:00,586.19,587.89,586.19,587.62,12545.0,580.2097,581.8924,580.2097,581.6251,12545.0
2023-12-06 11:30:00,587.6,588.75,587.17,588.26,20135.0,581.6053,582.7436,581.1797,582.2586,20135.0
2023-12-06 11:40:00,588.07,590.37,587.58,590.06,27602.0,582.0705,584.3471,581.5855,584.0402,27602.0
2023-12-06 11:50:00,589.95,590.68,589.74,590.11,17638.0,583.9314,584.6539,583.7235,584.0897,17638.0
2023-12-06 12:00:00,589.9,589.91,589.09,589.1,11679.0,583.8819,583.8918,583.0801,583.09,11679.0
2023-12-06 12:10:00,589.1,589.5,588.37,588.93,13317.0,583.09,583.4859,582.3675,582.9218,13317.0
2023-12-06 12:20:00,588.66,589.26,587.89,588.45,11640.0,582.6545,583.2484,581.8924,582.4467,11640.0
2023-12-06 12:30:00,588.49,589.31,588.33,589.02,7470.0,582.4863,583.2979,582.3279,583.0108,7470.0
2023-12-06 12:40:00,589.09,589.53,589.02,589.24,9533.0,583.0801,583.5156,583.0108,583.2286,9533.0
2023-12-06 12:50:00,589.18,590.53,588.33,590.49,14227.0,583.1692,584.5054,582.3279,584.4658,14227.0
2023-12-06 13:00:00,590.51,592.23,590.45,591.64,23047.0,584.4856,586.1881,584.4263,585.6041,23047.0
2023-12-06 13:10:00,591.7,592.63,591.42,592.57,19648.0,585.6635,586.584,585.3864,586.5246,19648.0
2023-12-06 13:20:00,592.57,593.64,592.47,592.77,37772.0,586.5246,587.5837,586.4256,586.7226,37772.0
2023-12-06 13:30:00,592.43,593.13,592.03,592.9,19007.0,586.3861,587.0789,585.9901,586.8513,19007.0
2023-12-06 13:40:00,593.0,593.69,592.47,592.87,15388.0,586.9502,587.6332,586.4256,586.8216,15388.0
2023-12-06 13:50:00,593.0,593.9,592.87,593.36,10642.0,586.9502,587.8411,586.8216,587.3066,10642.0
2023-12-06 14:00:00,593.18,593.24,592.27,592.5,12621.0,587.1284,587.1878,586.2277,586.4553,12621.0
2023-12-06 14:10:00,592.5,593.3,591.72,592.02,14141.0,586.4553,587.2472,585.6833,585.9802,14141.0
2023-12-06 14:20:00,591.73,592.81,591.46,592.03,19345.0,585.6932,586.7622,585.426,585.9901,19345.0
2023-12-06 14:30:00,592.19,592.44,591.24,591.24,13444.0,586.1485,586.396,585.2082,585.2082,13444.0
2023-12-06 14:40:00,591.38,591.72,590.94,591.01,11312.0,585.3468,585.6833,584.9113,584.9805,11312.0
2023-12-06 14:50:00,591.22,591.29,590.44,590.44,9822.0,585.1884,585.2577,584.4164,584.4164,9822.0
2023-12-06 15:00:00,590.59,590.79,590.35,590.78,8511.0,584.5648,584.7628,584.3273,584.7529,8511.0
2023-12-06 15:10:00,590.86,591.45,590.41,591.45,11581.0,584.8321,585.4161,584.3867,585.4161,11581.0
2023-12-06 15:20:00,591.04,591.54,590.67,591.54,10280.0,585.0102,585.5051,584.644,585.5051,10280.0
2023-12-06 15:30:00,591.33,592.17,591.32,591.32,10233.0,585.2973,586.1287,585.2874,585.2874,10233.0
2023-12-06 15:40:00,591.36,591.93,590.28,590.3,27625.0,585.327,585.8912,584.258,584.2778,27625.0
2023-12-06 15:50:00,590.11,590.57,588.74,589.67,118123.0,584.0897,584.545,582.7337,583.6542,118123.0
2023-12-07 09:30:00,588.28,588.28,581.05,582.23,101804.0,582.2784,582.2784,575.1222,576.2901,101804.0
2023-12-07 09:40:00,582.24,582.76,579.5,580.58,65291.0,576.3,576.8147,573.588,574.6569,65291.0
2023-12-07 09:50:00,580.58,580.73,577.61,579.06,65200.0,574.6569,574.8054,571.7172,573.1525,65200.0
2023-12-07 10:00:00,579.21,580.74,578.6,578.79,58247.0,573.3009,574.8153,572.6971,572.8852,58247.0
2023-12-07 10:10:00,578.79,580.88,578.12,580.58,37350.0,572.8852,574.9539,572.222,574.6569,37350.0
2023-12-07 10:20:00,580.88,582.53,580.83,581.75,26665.0,574.9539,576.5871,574.9044,575.815,26665.0
2023-12-07 10:30:00,581.7,582.26,580.36,580.49,29997.0,575.7655,576.3198,574.4392,574.5679,29997.0
2023-12-07 10:40:00,580.82,582.2,580.3,582.15,23716.0,574.8945,576.2604,574.3798,576.2109,23716.0
2023-12-07 10:50:00,582.02,582.17,580.79,582.06,25911.0,576.0823,576.2307,574.8648,576.1218,25911.0
2023-12-07 11:00:00,582.12,583.5,582.01,582.87,42718.0,576.1812,577.5472,576.0724,576.9236,42718.0
2023-12-07 11:10:00,582.89,583.8,582.6,583.43,25259.0,576.9434,577.8441,576.6563,577.4779,25259.0
2023-12-07 11:20:00,583.46,584.09,583.22,583.25,9898.0,577.5076,578.1311,577.27,577.2997,9898.0
2023-12-07 11:30:00,583.49,585.05,583.03,584.76,24065.0,577.5373,579.0813,577.082,578.7943,24065.0
2023-12-07 11:40:00,584.69,586.26,584.58,585.68,25003.0,578.725,580.279,578.6161,579.7049,25003.0
2023-12-07 11:50:00,585.67,586.21,585.07,585.31,18951.0,579.695,580.2295,579.1011,579.3387,18951.0
2023-12-07 12:00:00,585.48,585.49,584.01,584.15,16622.0,579.507,579.5169,578.052,578.1905,16622.0
2023-12-07 12:10:00,584.13,585.64,584.01,585.57,11907.0,578.1707,579.6653,578.052,579.596,11907.0
2023-12-07 12:20:00,585.57,585.62,584.77,584.8,7230.0,579.596,579.6455,578.8042,578.8339,7230.0
2023-12-07 12:30:00,585.07,585.67,584.91,585.5,6964.0,579.1011,579.695,578.9428,579.5268,6964.0
2023-12-07 12:40:00,585.66,586.67,585.49,586.66,13067.0,579.6851,580.6848,579.5169,580.6749,13067.0
2023-12-07 12:50:00,586.54,586.54,585.37,585.85,24421.0,580.5561,580.5561,579.3981,579.8732,24421.0
2023-12-07 13:00:00,585.79,586.88,585.79,586.45,17375.0,579.8138,580.8927,579.8138,580.4671,17375.0
2023-12-07 13:10:00,586.14,586.24,585.31,585.4,12722.0,580.1602,580.2592,579.3387,579.4278,12722.0
2023-12-07 13:20:00,585.51,585.54,584.93,585.52,13064.0,579.5367,579.5663,578.9626,579.5466,13064.0
2023-12-07 13:30:00,585.48,586.18,585.47,586.18,10120.0,579.507,580.1998,579.4971,580.1998,10120.0
2023-12-07 13:40:00,586.14,586.77,586.0,586.39,14161.0,580.1602,580.7838,580.0217,580.4077,14161.0
2023-12-07 13:50:00,586.09,586.82,586.06,586.47,4164.0,580.1107,580.8333,580.081,580.4869,4164.0
2023-12-07 14:00:00,586.68,586.69,585.83,585.83,6896.0,580.6947,580.7046,579.8534,579.8534,6896.0
2023-12-07 14:10:00,585.83,586.54,585.6,586.46,7423.0,579.8534,580.5561,579.6257,580.477,7423.0
2023-12-07 14:20:00,586.33,586.41,585.5,586.31,12595.0,580.3483,580.4275,579.5268,580.3285,12595.0
2023-12-07 14:30:00,586.18,586.79,586.05,586.79,8661.0,580.1998,580.8036,580.0711,580.8036,8661.0
2023-12-07 14:40:00,586.9,587.44,586.85,587.25,9647.0,580.9125,581.447,580.863,581.2589,9647.0
2023-12-07 14:50:00,587.44,588.5,587.4,587.93,16370.0,581.447,582.4961,581.4074,581.932,16370.0
2023-12-07 15:00:00,587.62,588.03,587.62,587.79,8042.0,581.6251,582.0309,581.6251,581.7934,8042.0
2023-12-07 15:10:00,587.87,588.61,587.86,588.49,14737.0,581.8726,582.605,581.8627,582.4863,14737.0
2023-12-07 15:20:00,588.47,588.87,588.26,588.4,9848.0,582.4665,582.8624,582.2586,582.3972,9848.0
2023-12-07 15:30:00,588.27,588.68,586.87,587.38,18172.0,582.2685,582.6743,580.8828,581.3876,18172.0
2023-12-07 15:40:00,587.46,588.12,587.28,587.77,18414.0,581.4668,582.12,581.2886,581.7736,18414.0
2023-12-07 15:50:00,587.83,588.49,587.57,588.16,81061.0,581.833,582.4863,581.5756,582.1596,81061.0
2023-12-08 09:30:00,589.0,591.15,588.27,588.47,68783.0,582.991,585.1191,582.2685,582.4665,68783.0
2023-12-08 09:40:00,588.88,589.66,587.82,589.29,20142.0,582.8723,583.6443,581.8231,583.2781,20142.0
2023-12-08 09:50:00,589.33,590.45,589.1,589.61,13948.0,583.3177,584.4263,583.09,583.5948,13948.0
2023-12-08 10:00:00,589.9,591.5,589.64,591.5,26519.0,583.8819,585.4655,583.6245,585.4655,26519.0
2023-12-08 10:10:00,591.37,592.26,590.85,592.0,31101.0,585.3369,586.2178,584.8222,585.9604,31101.0
2023-12-08 10:20:00,592.0,592.06,590.19,590.22,22790.0,585.9604,586.0198,584.1689,584.1986,22790.0
2023-12-08 10:30:00,590.4,590.41,588.41,588.42,18402.0,584.3768,584.3867,582.4071,582.417,18402.0
2023-12-08 10:40:00,588.1,588.31,587.49,588.11,21900.0,582.1002,582.3081,581.4965,582.1101,21900.0
2023-12-08 10:50:00,588.02,589.31,587.6,589.03,12958.0,582.021,583.2979,581.6053,583.0207,12958.0
2023-12-08 11:00:00,589.09,589.17,586.58,586.87,27037.0,583.0801,583.1593,580.5957,580.8828,27037.0
2023-12-08 11:10:00,586.62,586.68,584.77,585.31,21803.0,580.6353,580.6947,578.8042,579.3387,21803.0
2023-12-08 11:20:00,585.31,586.86,584.95,586.67,25575.0,579.3387,580.8729,578.9824,580.6848,25575.0
2023-12-08 11:30:00,586.91,587.59,586.12,586.67,19822.0,580.9224,581.5954,580.1404,580.6848,19822.0
2023-12-08 11:40:00,586.69,587.7,586.68,587.7,16156.0,580.7046,581.7043,580.6947,581.7043,16156.0
2023-12-08 11:50:00,587.5,588.03,586.86,587.99,8211.0,581.5064,582.0309,580.8729,581.9914,8211.0
2023-12-08 12:00:00,587.99,588.29,587.42,587.85,16469.0,581.9914,582.2883,581.4272,581.8528,16469.0
2023-12-08 12:10:00,587.74,588.46,587.59,588.16,10655.0,581.7439,582.4566,581.5954,582.1596,10655.0
2023-12-08 12:20:00,588.35,589.57,588.0,589.46,15803.0,582.3477,583.5552,582.0013,583.4464,15803.0
2023-12-08 12:30:00,589.36,591.35,589.31,591.01,43090.0,583.3474,585.3171,583.2979,584.9805,43090.0
2023-12-08 12:40:00,591.0,591.81,590.6,591.63,11894.0,584.9706,585.7724,584.5747,585.5942,11894.0
2023-12-08 12:50:00,591.65,592.72,591.47,592.15,34236.0,585.614,586.6731,585.4358,586.1089,34236.0
2023-12-08 13:00:00,592.17,593.12,591.58,592.95,30212.0,586.1287,587.069,585.5447,586.9008,30212.0
2023-12-08 13:10:00,593.3,595.12,593.3,594.99,39044.0,587.2472,589.0486,587.2472,588.9199,39044.0
2023-12-08 13:20:00,594.82,595.97,594.16,595.62,19530.0,588.7517,589.8899,588.0984,589.5435,19530.0
2023-12-08 13:30:00,595.83,596.42,595.35,596.07,30635.0,589.7514,590.3353,589.2763,589.9889,30635.0
2023-12-08 13:40:00,596.08,596.08,593.91,593.91,22088.0,589.9988,589.9988,587.851,587.851,22088.0
2023-12-08 13:50:00,594.03,594.23,593.28,593.45,18889.0,587.9697,588.1677,587.2274,587.3956,18889.0
2023-12-08 14:00:00,593.41,595.3,593.19,595.15,10299.0,587.3561,589.2268,587.1383,589.0783,10299.0
2023-12-08 14:10:00,595.15,595.54,594.51,595.01,16433.0,589.0783,589.4643,588.4448,588.9397,16433.0
2023-12-08 14:20:00,594.92,595.15,594.43,594.7,12508.0,588.8507,589.0783,588.3657,588.6329,12508.0
2023-12-08 14:30:00,594.51,595.55,594.4,595.55,7920.0,588.4448,589.4742,588.336,589.4742,7920.0
2023-12-08 14:40:00,595.56,595.65,595.25,595.57,8259.0,589.4841,589.5732,589.1773,589.494,8259.0
2023-12-08 14:50:00,595.5,595.98,595.26,595.87,12201.0,589.4247,589.8998,589.1872,589.791,12201.0
2023-12-08 15:00:00,595.93,596.11,595.2,595.8,20141.0,589.8503,590.0285,589.1278,589.7217,20141.0
2023-12-08 15:10:00,595.89,596.78,595.68,596.63,16445.0,589.8108,590.6917,589.6029,590.5432,16445.0
2023-12-08 15:20:00,596.58,596.83,596.34,596.45,23911.0,590.4937,590.7412,590.2562,590.365,23911.0
2023-12-08 15:30:00,596.56,597.21,595.77,597.13,33291.0,590.4739,591.1173,589.692,591.0381,33291.0
2023-12-08 15:40:00,597.14,597.89,596.86,597.79,41835.0,591.048,591.7904,590.7709,591.6914,41835.0
2023-12-08 15:50:00,597.93,598.3,597.28,597.74,163096.0,591.8299,592.1962,591.1866,591.6419,163096.0
2023-12-11 09:30:00,598.66,601.19,591.14,593.0,175400.0,592.5525,595.0567,585.1092,586.9502,175400.0
2023-12-11 09:40:00,593.72,593.72,590.1,592.25,60988.0,587.6629,587.6629,584.0798,586.2079,60988.0
2023-12-11 09:50:00,592.22,593.52,591.13,592.95,41893.0,586.1782,587.4649,585.0993,586.9008,41893.0
2023-12-11 10:00:00,593.46,593.52,581.37,587.93,288308.0,587.4055,587.4649,575.4389,581.932,288308.0
2023-12-11 10:10:00,587.72,587.72,584.13,584.63,79079.0,581.7241,581.7241,578.1707,578.6656,79079.0
2023-12-11 10:20:00,584.75,588.85,584.61,588.23,50155.0,578.7844,582.8426,578.6458,582.2289,50155.0
2023-12-11 10:30:00,588.14,588.85,585.42,586.02,52730.0,582.1398,582.8426,579.4476,580.0415,52730.0
2023-12-11 10:40:00,586.05,586.19,583.36,583.5,42592.0,580.0711,580.2097,577.4086,577.5472,42592.0
2023-12-11 10:50:00,583.58,584.0,580.76,580.98,82190.0,577.6263,578.0421,574.8351,575.0529,82190.0
2023-12-11 11:00:00,580.94,581.58,576.76,577.18,85155.0,575.0133,575.6467,570.8759,571.2916,85155.0
2023-12-11 11:10:00,577.07,577.62,574.0,574.6,120596.0,571.1828,571.7271,568.1441,568.738,120596.0
2023-12-11 11:20:00,574.38,575.14,569.22,569.77,142450.0,568.5202,569.2724,563.4128,563.9572,142450.0
2023-12-11 11:30:00,569.93,573.5,569.05,570.36,154756.0,564.1156,567.6492,563.2446,564.5412,154756.0
2023-12-11 11:40:00,570.36,571.75,569.12,570.47,98730.0,564.5412,565.917,563.3139,564.6501,98730.0
2023-12-11 11:50:00,570.46,571.34,567.81,567.81,116257.0,564.6402,565.5112,562.0172,562.0172,116257.0
2023-12-11 12:00:00,567.81,577.54,567.41,577.0,192836.0,562.0172,571.648,561.6213,571.1135,192836.0
2023-12-11 12:10:00,576.72,577.76,575.27,577.76,43547.0,570.8363,571.8657,569.4011,571.8657,43547.0
2023-12-11 12:20:00,577.78,578.61,575.39,575.85,57075.0,571.8855,572.707,569.5199,569.9752,57075.0
2023-12-11 12:30:00,575.61,577.33,575.51,577.06,23783.0,569.7377,571.4401,569.6387,571.1729,23783.0
2023-12-11 12:40:00,577.05,577.39,576.14,577.08,31232.0,571.163,571.4995,570.2622,571.1927,31232.0
2023-12-11 12:50:00,577.25,579.85,577.25,578.38,81462.0,571.3609,573.9344,571.3609,572.4794,81462.0
2023-12-11 13:00:00,578.18,579.5,577.67,578.97,46334.0,572.2814,573.588,571.7766,573.0634,46334.0
2023-12-11 13:10:00,579.0,580.2,578.86,579.33,37518.0,573.0931,574.2808,572.9545,573.4197,37518.0
2023-12-11 13:20:00,579.09,579.46,576.34,577.33,37954.0,573.1821,573.5484,570.4602,571.4401,37954.0
2023-12-11 13:30:00,577.35,577.52,575.63,576.0,22015.0,571.4599,571.6282,569.7574,570.1237,22015.0
2023-12-11 13:40:00,576.01,576.1,575.23,575.39,12423.0,570.1336,570.2227,569.3615,569.5199,12423.0
2023-12-11 13:50:00,575.43,576.04,574.02,574.51,47058.0,569.5595,570.1633,568.1639,568.6489,47058.0
2023-12-11 14:00:00,574.59,580.51,574.59,580.51,34571.0,568.7281,574.5877,568.7281,574.5877,34571.0
2023-12-11 14:10:00,580.44,581.33,578.83,578.94,34146.0,574.5184,575.3993,572.9248,573.0337,34146.0
2023-12-11 14:20:00,579.2,581.86,579.2,581.77,36016.0,573.291,575.9239,573.291,575.8348,36016.0
2023-12-11 14:30:00,581.84,581.98,580.73,581.12,32154.0,575.9041,576.0427,574.8054,575.1914,32154.0
2023-12-11 14:40:00,580.96,581.37,580.08,580.54,21029.0,575.0331,575.4389,574.162,574.6174,21029.0
2023-12-11 14:50:00,580.54,583.08,580.25,582.92,35912.0,574.6174,577.1314,574.3303,576.9731,35912.0
2023-12-11 15:00:00,583.11,584.96,582.73,584.36,65096.0,577.1611,578.9923,576.785,578.3984,65096.0
2023-12-11 15:10:00,584.36,584.69,583.2,583.33,41243.0,578.3984,578.725,577.2502,577.3789,41243.0
2023-12-11 15:20:00,583.32,584.56,583.32,583.7,37587.0,577.369,578.5963,577.369,577.7451,37587.0
2023-12-11 15:30:00,583.63,583.96,582.15,583.02,34390.0,577.6758,578.0025,576.2109,577.0721,34390.0
2023-12-11 15:40:00,583.02,584.57,583.02,584.11,57703.0,577.0721,578.6062,577.0721,578.1509,57703.0
2023-12-11 15:50:00,584.06,585.13,583.08,584.05,154433.0,578.1014,579.1605,577.1314,578.0915,154433.0
2023-12-12 09:30:00,582.0,584.49,580.52,581.71,100129.0,576.0625,578.5271,574.5976,575.7754,100129.0
2023-12-12 09:40:00,581.87,583.95,579.41,583.23,78740.0,575.9338,577.9926,573.4989,577.2799,78740.0
2023-12-12 09:50:00,583.65,583.66,581.95,582.6,49932.0,577.6956,577.7055,576.013,576.6563,49932.0
2023-12-12 10:00:00,582.4,585.85,581.95,585.32,45306.0,576.4584,579.8732,576.013,579.3486,45306.0
2023-12-12 10:10:00,585.22,585.54,584.2,584.97,34015.0,579.2496,579.5663,578.24,579.0022,34015.0
2023-12-12 10:20:00,585.0,585.2,584.39,584.58,18157.0,579.0319,579.2298,578.4281,578.6161,18157.0
2023-12-12 10:30:00,584.68,585.66,584.68,584.89,17894.0,578.7151,579.6851,578.7151,578.923,17894.0
2023-12-12 10:40:00,584.99,584.99,582.79,583.38,23498.0,579.022,579.022,576.8444,577.4284,23498.0
2023-12-12 10:50:00,583.44,583.85,582.34,582.66,19254.0,577.4878,577.8936,576.399,576.7157,19254.0
2023-12-12 11:00:00,582.66,582.82,581.48,581.48,25380.0,576.7157,576.8741,575.5478,575.5478,25380.0
2023-12-12 11:10:00,581.63,581.63,579.78,580.07,30285.0,575.6962,575.6962,573.8651,574.1522,30285.0
2023-12-12 11:20:00,580.06,580.33,579.52,579.97,25580.0,574.1423,574.4095,573.6078,574.0532,25580.0
2023-12-12 11:30:00,580.12,581.59,580.12,580.87,24480.0,574.2016,575.6566,574.2016,574.944,24480.0
2023-12-12 11:40:00,580.86,581.39,579.81,580.35,20987.0,574.9341,575.4587,573.8948,574.4293,20987.0
2023-12-12 11:50:00,580.38,580.81,579.95,580.14,24788.0,574.459,574.8846,574.0334,574.2214,24788.0
2023-12-12 12:00:00,580.26,581.37,580.11,581.29,21768.0,574.3402,575.4389,574.1917,575.3597,21768.0
2023-12-12 12:10:00,581.34,581.99,580.57,581.75,25217.0,575.4092,576.0526,574.6471,575.815,25217.0
2023-12-12 12:20:00,581.69,581.91,581.28,581.82,16494.0,575.7556,575.9734,575.3498,575.8843,16494.0
2023-12-12 12:30:00,581.85,582.01,581.5,581.78,13359.0,575.914,576.0724,575.5676,575.8447,13359.0
2023-12-12 12:40:00,581.84,581.93,580.24,580.24,13031.0,575.9041,575.9932,574.3204,574.3204,13031.0
2023-12-12 12:50:00,580.28,580.71,580.01,580.58,13985.0,574.36,574.7856,574.0928,574.6569,13985.0
2023-12-12 13:00:00,580.51,580.7,580.21,580.21,12593.0,574.5877,574.7757,574.2907,574.2907,12593.0
2023-12-12 13:10:00,580.21,580.21,579.41,579.58,14799.0,574.2907,574.2907,573.4989,573.6672,14799.0
2023-12-12 13:20:00,579.46,579.47,578.56,579.17,24571.0,573.5484,573.5583,572.6576,573.2613,24571.0
2023-12-12 13:30:00,579.12,579.88,578.6,578.84,24826.0,573.2118,573.9641,572.6971,572.9347,24826.0
2023-12-12 13:40:00,578.92,579.21,578.32,578.91,20235.0,573.0139,573.3009,572.42,573.004,20235.0
2023-12-12 13:50:00,578.9,579.03,578.39,578.8,15136.0,572.9941,573.1228,572.4893,572.8951,15136.0
2023-12-12 14:00:00,578.78,579.34,578.16,578.72,16214.0,572.8753,573.4296,572.2616,572.8159,16214.0
2023-12-12 14:10:00,578.62,579.09,578.44,578.83,22967.0,572.7169,573.1821,572.5388,572.9248,22967.0
2023-12-12 14:20:00,578.93,579.3,578.54,579.15,15046.0,573.0238,573.39,572.6378,573.2415,15046.0
2023-12-12 14:30:00,579.3,579.73,578.56,578.63,25697.0,573.39,573.8156,572.6576,572.7268,25697.0
2023-12-12 14:40:00,578.62,580.13,578.52,580.12,28978.0,572.7169,574.2115,572.618,574.2016,28978.0
2023-12-12 14:50:00,580.13,580.32,579.91,580.05,21855.0,574.2115,574.3996,573.9938,574.1324,21855.0
2023-12-12 15:00:00,579.99,581.5,579.93,581.45,23503.0,574.073,575.5676,574.0136,575.5181,23503.0
2023-12-12 15:10:00,581.38,581.7,581.04,581.16,18253.0,575.4488,575.7655,575.1123,575.231,18253.0
2023-12-12 15:20:00,581.23,582.54,581.13,582.38,19696.0,575.3003,576.597,575.2013,576.4386,19696.0
2023-12-12 15:30:00,582.44,582.9,581.88,582.72,48068.0,576.498,576.9533,575.9437,576.7751,48068.0
2023-12-12 15:40:00,582.62,583.84,582.23,583.61,52892.0,576.6761,577.8837,576.2901,577.656,52892.0
2023-12-12 15:50:00,583.59,585.17,583.59,585.17,126825.0,577.6362,579.2001,577.6362,579.2001,126825.0
2023-12-13 09:30:00,583.26,585.68,582.35,584.44,126338.0,577.3096,579.7049,576.4089,578.4776,126338.0
2023-12-13 09:40:00,583.88,589.81,582.31,589.81,65043.0,577.9233,583.7928,576.3693,583.7928,65043.0
2023-12-13 09:50:00,589.72,592.52,589.72,591.71,91652.0,583.7037,586.4751,583.7037,585.6734,91652.0
2023-12-13 10:00:00,591.35,591.61,588.48,588.74,44025.0,585.3171,585.5744,582.4764,582.7337,44025.0
2023-12-13 10:10:00,589.07,589.07,587.31,587.99,33673.0,583.0603,583.0603,581.3183,581.9914,33673.0
2023-12-13 10:20:00,587.91,588.1,587.01,587.56,19816.0,581.9122,582.1002,581.0214,581.5657,19816.0
2023-12-13 10:30:00,587.4,592.88,587.25,592.59,61123.0,581.4074,586.8315,581.2589,586.5444,61123.0
2023-12-13 10:40:00,592.43,594.32,592.43,594.15,59681.0,586.3861,588.2568,586.3861,588.0885,59681.0
2023-12-13 10:50:00,594.14,594.15,591.43,591.73,35581.0,588.0786,588.0885,585.3963,585.6932,35581.0
2023-12-13 11:00:00,591.74,593.5,591.74,592.4,29010.0,585.7031,587.4451,585.7031,586.3564,29010.0
2023-12-13 11:10:00,592.27,593.46,592.07,593.33,16449.0,586.2277,587.4055,586.0297,587.2769,16449.0
2023-12-13 11:20:00,593.19,593.76,593.04,593.06,30624.0,587.1383,587.7025,586.9898,587.0096,30624.0
2023-12-13 11:30:00,593.38,595.36,593.04,594.88,48256.0,587.3264,589.2862,586.9898,588.8111,48256.0
2023-12-13 11:40:00,595.0,595.7,594.46,595.15,31957.0,588.9298,589.6227,588.3953,589.0783,31957.0
2023-12-13 11:50:00,595.23,596.16,595.0,595.65,21877.0,589.1575,590.078,588.9298,589.5732,21877.0
2023-12-13 12:00:00,595.64,596.78,595.64,596.78,22497.0,589.5633,590.6917,589.5633,590.6917,22497.0
2023-12-13 12:10:00,596.87,598.02,596.74,597.99,35980.0,590.7808,591.919,590.6521,591.8893,35980.0
2023-12-13 12:20:00,597.87,598.67,597.87,598.27,20370.0,591.7706,592.5624,591.7706,592.1665,20370.0
2023-12-13 12:30:00,598.47,598.47,597.24,597.69,13457.0,592.3644,592.3644,591.147,591.5924,13457.0
2023-12-13 12:40:00,597.64,598.4,597.55,598.31,11152.0,591.5429,592.2951,591.4538,592.2061,11152.0
2023-12-13 12:50:00,598.1,598.24,596.81,597.07,17688.0,591.9982,592.1368,590.7214,590.9787,17688.0
2023-12-13 13:00:00,597.05,597.18,596.55,596.97,18594.0,590.9589,591.0876,590.464,590.8797,18594.0
2023-12-13 13:10:00,596.89,597.06,596.45,597.0,10497.0,590.8006,590.9688,590.365,590.9094,10497.0
2023-12-13 13:20:00,596.98,597.41,595.63,595.63,35802.0,590.8896,591.3152,589.5534,589.5534,35802.0
2023-12-13 13:30:00,595.76,595.92,595.21,595.38,13082.0,589.6821,589.8405,589.1377,589.306,13082.0
2023-12-13 13:40:00,595.4,595.42,594.11,594.17,14293.0,589.3258,589.3456,588.0489,588.1083,14293.0
2023-12-13 13:50:00,594.12,595.0,593.82,594.75,18060.0,588.0588,588.9298,587.7619,588.6824,18060.0
2023-12-13 14:00:00,594.99,597.41,594.98,596.87,26383.0,588.9199,591.3152,588.91,590.7808,26383.0
2023-12-13 14:10:00,596.75,597.69,596.01,596.02,18419.0,590.662,591.5924,589.9295,589.9394,18419.0
2023-12-13 14:20:00,596.08,596.58,595.36,595.7,23616.0,589.9988,590.4937,589.2862,589.6227,23616.0
2023-12-13 14:30:00,595.6,597.0,595.12,597.0,24635.0,589.5237,590.9094,589.0486,590.9094,24635.0
2023-12-13 14:40:00,597.17,597.34,595.3,595.3,15056.0,591.0777,591.246,589.2268,589.2268,15056.0
2023-12-13 14:50:00,595.34,596.63,595.29,596.59,20788.0,589.2664,590.5432,589.2169,590.5036,20788.0
2023-12-13 15:00:00,596.42,596.42,595.09,595.75,23645.0,590.3353,590.3353,589.0189,589.6722,23645.0
2023-12-13 15:10:00,595.79,596.05,594.58,595.49,25839.0,589.7118,589.9691,588.5141,589.4148,25839.0
2023-12-13 15:20:00,595.33,596.63,594.4,596.5,29739.0,589.2565,590.5432,588.336,590.4145,29739.0
2023-12-13 15:30:00,596.47,596.71,595.53,596.59,37216.0,590.3848,590.6224,589.4544,590.5036,37216.0
2023-12-13 15:40:00,596.64,596.89,595.85,596.4,35654.0,590.5531,590.8006,589.7712,590.3156,35654.0
2023-12-13 15:50:00,596.5,598.31,596.33,597.67,130811.0,590.4145,592.2061,590.2463,591.5726,130811.0
2023-12-14 09:30:00,594.5,594.5,585.12,585.2,181696.0,588.4349,588.4349,579.1506,579.2298,181696.0
2023-12-14 09:40:00,585.37,587.85,582.5,584.16,106995.0,579.3981,581.8528,576.5574,578.2004,106995.0
2023-12-14 09:50:00,584.14,587.0,583.98,585.57,94493.0,578.1806,581.0115,578.0223,579.596,94493.0
2023-12-14 10:00:00,585.55,585.73,581.39,582.11,113656.0,579.5762,579.7544,575.4587,576.1713,113656.0
2023-12-14 10:10:00,582.36,584.21,582.07,582.9,83118.0,576.4188,578.2499,576.1317,576.9533,83118.0
2023-12-14 10:20:00,582.57,582.57,575.21,577.01,175323.0,576.6266,576.6266,569.3417,571.1234,175323.0
2023-12-14 10:30:00,576.55,577.8,574.0,574.66,96134.0,570.6681,571.9053,568.1441,568.7973,96134.0
2023-12-14 10:40:00,574.75,579.48,574.54,579.48,84175.0,568.8864,573.5682,568.6786,573.5682,84175.0
2023-12-14 10:50:00,579.28,581.31,578.59,580.47,68244.0,573.3702,575.3795,572.6873,574.5481,68244.0
2023-12-14 11:00:00,580.3,580.65,579.05,579.32,49696.0,574.3798,574.7262,573.1426,573.4098,49696.0
2023-12-14 11:10:00,579.58,580.58,579.02,579.1,71051.0,573.6672,574.6569,573.1129,573.192,71051.0
2023-12-14 11:20:00,579.28,579.36,577.35,578.11,43872.0,573.3702,573.4494,571.4599,572.2121,43872.0
2023-12-14 11:30:00,577.95,578.21,575.74,576.07,36475.0,572.0538,572.3111,569.8663,570.193,36475.0
2023-12-14 11:40:00,575.8,576.09,575.27,575.46,39361.0,569.9257,570.2128,569.4011,569.5892,39361.0
2023-12-14 11:50:00,575.47,576.6,574.77,575.17,57119.0,569.5991,570.7176,568.9062,569.3021,57119.0
2023-12-14 12:00:00,575.07,576.39,574.77,576.02,62488.0,569.2032,570.5097,568.9062,570.1435,62488.0
2023-12-14 12:10:00,576.17,577.37,575.52,576.21,74094.0,570.2919,571.4797,569.6486,570.3315,74094.0
2023-12-14 12:20:00,576.15,576.39,575.14,575.42,30046.0,570.2721,570.5097,569.2724,569.5496,30046.0
2023-12-14 12:30:00,575.53,575.79,573.0,573.19,73204.0,569.6585,569.9158,567.1543,567.3423,73204.0
2023-12-14 12:40:00,573.26,575.53,573.16,575.5,31928.0,567.4116,569.6585,567.3126,569.6288,31928.0
2023-12-14 12:50:00,575.4,575.68,574.12,574.13,35916.0,569.5298,569.8069,568.2629,568.2728,35916.0
2023-12-14 13:00:00,574.13,575.05,573.17,573.72,37252.0,568.2728,569.1834,567.3225,567.8669,37252.0
2023-12-14 13:10:00,573.74,573.77,570.25,570.74,85504.0,567.8867,567.9164,564.4323,564.9173,85504.0
2023-12-14 13:20:00,570.53,570.64,569.22,570.17,64018.0,564.7095,564.8184,563.4128,564.3532,64018.0
2023-12-14 13:30:00,570.29,570.8,569.0,569.21,46635.0,564.4719,564.9767,563.1951,563.4029,46635.0
2023-12-14 13:40:00,569.32,569.6,568.69,568.95,39776.0,563.5118,563.789,562.8882,563.1456,39776.0
2023-12-14 13:50:00,569.04,571.99,568.89,570.25,71501.0,563.2347,566.1546,563.0862,564.4323,71501.0
2023-12-14 14:00:00,570.25,571.55,569.36,571.16,51367.0,564.4323,565.7191,563.5514,565.3331,51367.0
2023-12-14 14:10:00,571.15,572.8,570.68,572.5,67884.0,565.3232,566.9563,564.8579,566.6594,67884.0
2023-12-14 14:20:00,572.6,572.95,570.69,570.78,38717.0,566.7584,567.1048,564.8678,564.9569,38717.0
2023-12-14 14:30:00,570.34,571.87,570.34,571.22,34553.0,564.5214,566.0358,564.5214,565.3924,34553.0
2023-12-14 14:40:00,571.29,572.68,571.09,572.22,27340.0,565.4617,566.8375,565.2638,566.3822,27340.0
2023-12-14 14:50:00,572.02,572.4,570.02,570.18,43295.0,566.1843,566.5604,564.2047,564.363,43295.0
2023-12-14 15:00:00,570.22,570.39,569.08,569.82,40689.0,564.4026,564.5709,563.2743,564.0067,40689.0
2023-12-14 15:10:00,569.66,570.47,569.19,570.26,37011.0,563.8484,564.6501,563.3831,564.4422,37011.0
2023-12-14 15:20:00,570.27,570.7,569.7,570.61,27873.0,564.4521,564.8777,563.8879,564.7887,27873.0
2023-12-14 15:30:00,570.66,572.75,570.53,571.98,46558.0,564.8382,566.9068,564.7095,566.1447,46558.0
2023-12-14 15:40:00,571.85,572.88,571.23,572.32,81299.0,566.016,567.0355,565.4023,566.4812,81299.0
2023-12-14 15:50:00,572.41,574.35,572.41,574.26,186244.0,566.5703,568.4905,566.5703,568.4014,186244.0
2023-12-15 09:30:00,572.1,572.1,561.65,568.47,789847.0,566.2635,566.2635,555.9201,562.6705,789847.0
2023-12-15 09:40:00,568.32,572.92,566.22,567.28,84980.0,562.522,567.0751,560.4434,561.4926,84980.0
2023-12-15 09:50:00,566.88,570.16,566.23,567.5,48761.0,561.0967,564.3433,560.4533,561.7104,48761.0
2023-12-15 10:00:00,567.97,568.96,565.5,566.67,67870.0,562.1756,563.1555,559.7308,560.8889,67870.0
2023-12-15 10:10:00,566.5,568.66,565.41,568.25,45683.0,560.7206,562.8586,559.6417,562.4527,45683.0
2023-12-15 10:20:00,568.2,569.76,567.51,568.1,80207.0,562.4032,563.9473,561.7203,562.3043,80207.0
2023-12-15 10:30:00,568.1,568.99,567.85,568.44,75512.0,562.3043,563.1852,562.0568,562.6408,75512.0
2023-12-15 10:40:00,568.54,568.75,566.9,567.73,32095.0,562.7398,562.9476,561.1165,561.938,32095.0
2023-12-15 10:50:00,567.37,568.05,566.1,566.1,28519.0,561.5817,562.2548,560.3247,560.3247,28519.0
2023-12-15 11:00:00,566.31,566.69,565.52,565.89,27731.0,560.5325,560.9087,559.7506,560.1168,27731.0
2023-12-15 11:10:00,565.89,568.72,565.88,568.38,45207.0,560.1168,562.9179,560.1069,562.5814,45207.0
2023-12-15 11:20:00,568.4,569.11,567.43,567.46,42095.0,562.6012,563.304,561.6411,561.6708,42095.0
2023-12-15 11:30:00,567.33,568.8,567.14,568.02,22885.0,561.5421,562.9971,561.3541,562.2251,22885.0
2023-12-15 11:40:00,567.68,568.09,566.4,566.4,17897.0,561.8886,562.2944,560.6216,560.6216,17897.0
2023-12-15 11:50:00,566.58,566.74,565.81,566.17,45238.0,560.7998,560.9581,560.0376,560.394,45238.0
2023-12-15 12:00:00,566.5,568.59,566.0,568.3,21943.0,560.7206,562.7893,560.2257,562.5022,21943.0
2023-12-15 12:10:00,568.43,572.86,568.29,572.03,73178.0,562.6309,567.0157,562.4923,566.1942,73178.0
2023-12-15 12:20:00,572.0,573.37,571.11,571.12,34872.0,566.1645,567.5205,565.2836,565.2935,34872.0
2023-12-15 12:30:00,571.26,572.26,569.91,570.84,27739.0,565.432,566.4218,564.0958,565.0163,27739.0
2023-12-15 12:40:00,570.71,572.03,570.71,571.7,15114.0,564.8876,566.1942,564.8876,565.8675,15114.0
2023-12-15 12:50:00,571.8,572.17,571.24,571.24,20261.0,565.9665,566.3327,565.4122,565.4122,20261.0
2023-12-15 13:00:00,571.3,572.28,571.29,571.74,24733.0,565.4716,566.4416,565.4617,565.9071,24733.0
2023-12-15 13:10:00,571.75,572.17,571.37,572.0,14563.0,565.917,566.3327,565.5409,566.1645,14563.0
2023-12-15 13:20:00,571.83,572.2,571.26,571.35,12863.0,565.9962,566.3624,565.432,565.5211,12863.0
2023-12-15 13:30:00,571.17,571.78,570.36,570.91,14048.0,565.3429,565.9467,564.5412,565.0856,14048.0
2023-12-15 13:40:00,570.62,570.67,569.0,569.65,25767.0,564.7986,564.8481,563.1951,563.8385,25767.0
2023-12-15 13:50:00,569.8,570.5,569.52,570.15,15424.0,563.9869,564.6798,563.7098,564.3334,15424.0
2023-12-15 14:00:00,570.25,570.53,569.55,570.28,15769.0,564.4323,564.7095,563.7395,564.462,15769.0
2023-12-15 14:10:00,570.51,570.92,570.26,570.37,22523.0,564.6897,565.0955,564.4422,564.5511,22523.0
2023-12-15 14:20:00,570.49,570.57,569.22,569.52,23865.0,564.6699,564.7491,563.4128,563.7098,23865.0
2023-12-15 14:30:00,569.52,572.0,569.52,571.81,21601.0,563.7098,566.1645,563.7098,565.9764,21601.0
2023-12-15 14:40:00,572.0,572.37,571.5,571.89,14746.0,566.1645,566.5307,565.6696,566.0556,14746.0
2023-12-15 14:50:00,572.04,572.35,571.41,571.58,14184.0,566.2041,566.5109,565.5805,565.7488,14184.0
2023-12-15 15:00:00,571.47,572.3,571.22,572.0,23436.0,565.6399,566.4614,565.3924,566.1645,23436.0
2023-12-15 15:10:00,572.03,572.5,571.71,571.87,20663.0,566.1942,566.6594,565.8774,566.0358,20663.0
2023-12-15 15:20:00,571.88,572.32,571.29,571.58,36815.0,566.0457,566.4812,565.4617,565.7488,36815.0
2023-12-15 15:30:00,571.86,571.99,570.81,571.36,40407.0,566.0259,566.1546,564.9866,565.531,40407.0
2023-12-15 15:40:00,571.24,572.63,571.11,572.62,48327.0,565.4122,566.7881,565.2836,566.7782,48327.0
2023-12-15 15:50:00,572.51,573.71,570.5,571.28,194832.0,566.6693,567.857,564.6798,565.4518,194832.0
2023-12-18 09:30:00,576.47,582.6,576.47,581.49,162689.0,570.5889,576.6563,570.5889,575.5577,162689.0
2023-12-18 09:40:00,581.49,581.5,578.72,579.89,43843.0,575.5577,575.5676,572.8159,573.974,43843.0
2023-12-18 09:50:00,580.0,580.35,577.72,579.32,46845.0,574.0829,574.4293,571.8261,573.4098,46845.0
2023-12-18 10:00:00,579.31,580.0,577.27,577.97,49436.0,573.3999,574.0829,571.3807,572.0736,49436.0
2023-12-18 10:10:00,577.85,579.0,576.43,579.0,46180.0,571.9548,573.0931,570.5493,573.0931,46180.0
2023-12-18 10:20:00,579.0,583.05,578.64,582.92,63327.0,573.0931,577.1017,572.7367,576.9731,63327.0
2023-12-18 10:30:00,582.71,582.98,580.39,580.62,60081.0,576.7652,577.0325,574.4689,574.6965,60081.0
2023-12-18 10:40:00,580.46,581.06,579.67,579.87,40676.0,574.5382,575.1321,573.7562,573.9542,40676.0
2023-12-18 10:50:00,579.87,581.17,579.73,580.1,44984.0,573.9542,575.2409,573.8156,574.1818,44984.0
2023-12-18 11:00:00,580.17,580.17,578.29,579.69,54889.0,574.2511,574.2511,572.3903,573.776,54889.0
2023-12-18 11:10:00,579.6,580.09,579.24,579.75,23701.0,573.6869,574.1719,573.3306,573.8354,23701.0
2023-12-18 11:20:00,579.66,579.73,578.31,578.91,33635.0,573.7463,573.8156,572.4101,573.004,33635.0
2023-12-18 11:30:00,578.98,579.79,578.32,579.64,44392.0,573.0733,573.875,572.42,573.7265,44392.0
2023-12-18 11:40:00,579.63,579.92,578.79,578.83,14713.0,573.7166,574.0037,572.8852,572.9248,14713.0
2023-12-18 11:50:00,578.83,579.17,578.41,578.65,18884.0,572.9248,573.2613,572.5091,572.7466,18884.0
2023-12-18 12:00:00,578.71,581.32,578.47,580.93,36318.0,572.806,575.3894,572.5685,575.0034,36318.0
2023-12-18 12:10:00,581.04,581.12,579.34,579.42,15377.0,575.1123,575.1914,573.4296,573.5088,15377.0
2023-12-18 12:20:00,579.19,579.62,578.77,579.11,14573.0,573.2811,573.7067,572.8654,573.2019,14573.0
2023-12-18 12:30:00,579.11,579.24,577.38,577.69,27159.0,573.2019,573.3306,571.4896,571.7964,27159.0
2023-12-18 12:40:00,577.63,577.84,576.61,576.67,25878.0,571.737,571.9449,570.7275,570.7868,25878.0
2023-12-18 12:50:00,576.75,577.85,576.75,577.09,17779.0,570.866,571.9548,570.866,571.2026,17779.0
2023-12-18 13:00:00,577.21,577.43,576.61,577.02,9054.0,571.3213,571.5391,570.7275,571.1333,9054.0
2023-12-18 13:10:00,576.92,577.38,576.28,576.41,14767.0,571.0343,571.4896,570.4008,570.5295,14767.0
2023-12-18 13:20:00,576.5,576.97,576.32,576.8,21435.0,570.6186,571.0838,570.4404,570.9155,21435.0
2023-12-18 13:30:00,576.86,576.94,575.7,576.05,40908.0,570.9749,571.0541,569.8267,570.1732,40908.0
2023-12-18 13:40:00,576.27,577.09,576.0,576.11,20702.0,570.3909,571.2026,570.1237,570.2326,20702.0
2023-12-18 13:50:00,576.37,577.5,576.22,577.38,10469.0,570.4899,571.6084,570.3414,571.4896,10469.0
2023-12-18 14:00:00,577.25,577.49,576.66,576.66,25515.0,571.3609,571.5985,570.7769,570.7769,25515.0
2023-12-18 14:10:00,576.78,576.94,576.07,576.32,21137.0,570.8957,571.0541,570.193,570.4404,21137.0
2023-12-18 14:20:00,576.53,576.9,575.95,575.95,11469.0,570.6483,571.0145,570.0742,570.0742,11469.0
2023-12-18 14:30:00,575.88,576.56,575.87,576.42,9886.0,570.0049,570.678,569.995,570.5394,9886.0
2023-12-18 14:40:00,576.37,576.82,576.22,576.39,10118.0,570.4899,570.9353,570.3414,570.5097,10118.0
2023-12-18 14:50:00,576.5,576.58,576.08,576.08,12266.0,570.6186,570.6978,570.2029,570.2029,12266.0
2023-12-18 15:00:00,576.19,576.31,576.0,576.21,9126.0,570.3117,570.4305,570.1237,570.3315,9126.0
2023-12-18 15:10:00,576.24,577.84,576.0,577.74,29114.0,570.3612,571.9449,570.1237,571.8459,29114.0
2023-12-18 15:20:00,577.76,578.94,577.76,578.7,41139.0,571.8657,573.0337,571.8657,572.7961,41139.0
2023-12-18 15:30:00,578.7,579.47,578.4,578.77,64576.0,572.7961,573.5583,572.4992,572.8654,64576.0
2023-12-18 15:40:00,578.78,579.93,578.21,579.92,47689.0,572.8753,574.0136,572.3111,574.0037,47689.0
2023-12-18 15:50:00,579.89,580.77,579.35,579.99,103567.0,573.974,574.845,573.4395,574.073,103567.0
2023-12-19 09:30:00,580.25,582.15,577.25,579.07,85142.0,574.3303,576.2109,571.3609,573.1624,85142.0
2023-12-19 09:40:00,579.02,579.59,577.4,578.31,37907.0,573.1129,573.677,571.5094,572.4101,37907.0
2023-12-19 09:50:00,578.68,581.09,578.35,580.44,42050.0,572.7763,575.1617,572.4497,574.5184,42050.0
2023-12-19 10:00:00,580.44,581.5,579.46,581.44,31298.0,574.5184,575.5676,573.5484,575.5082,31298.0
2023-12-19 10:10:00,581.5,583.5,581.28,583.35,48388.0,575.5676,577.5472,575.3498,577.3987,48388.0
2023-12-19 10:20:00,583.29,583.85,582.81,583.68,40994.0,577.3393,577.8936,576.8642,577.7253,40994.0
2023-12-19 10:30:00,583.94,585.11,583.43,583.64,55861.0,577.9827,579.1407,577.4779,577.6857,55861.0
2023-12-19 10:40:00,583.67,583.68,582.53,582.72,11844.0,577.7154,577.7253,576.5871,576.7751,11844.0
2023-12-19 10:50:00,582.97,583.64,582.47,583.03,17031.0,577.0226,577.6857,576.5277,577.082,17031.0
2023-12-19 11:00:00,583.01,583.65,583.01,583.4,8366.0,577.0622,577.6956,577.0622,577.4482,8366.0
2023-12-19 11:10:00,583.29,583.44,581.46,581.83,14984.0,577.3393,577.4878,575.528,575.8942,14984.0
2023-12-19 11:20:00,581.83,582.21,580.69,581.99,12431.0,575.8942,576.2703,574.7658,576.0526,12431.0
2023-12-19 11:30:00,582.02,583.06,582.02,582.64,12369.0,576.0823,577.1116,576.0823,576.6959,12369.0
2023-12-19 11:40:00,582.7,582.76,581.59,582.1,11281.0,576.7553,576.8147,575.6566,576.1614,11281.0
2023-12-19 11:50:00,582.0,582.0,581.25,581.6,11678.0,576.0625,576.0625,575.3201,575.6665,11678.0
2023-12-19 12:00:00,581.74,581.93,580.58,580.83,11726.0,575.8051,575.9932,574.6569,574.9044,11726.0
2023-12-19 12:10:00,580.68,581.21,580.51,580.82,16958.0,574.7559,575.2805,574.5877,574.8945,16958.0
2023-12-19 12:20:00,580.84,581.49,580.81,581.17,11211.0,574.9143,575.5577,574.8846,575.2409,11211.0
2023-12-19 12:30:00,581.17,581.57,580.12,580.25,20252.0,575.2409,575.6368,574.2016,574.3303,20252.0
2023-12-19 12:40:00,580.33,582.19,580.25,582.19,38498.0,574.4095,576.2505,574.3303,576.2505,38498.0
2023-12-19 12:50:00,581.88,582.22,581.16,581.16,9265.0,575.9437,576.2802,575.231,575.231,9265.0
2023-12-19 13:00:00,581.17,581.43,579.85,580.04,23732.0,575.2409,575.4983,573.9344,574.1225,23732.0
2023-12-19 13:10:00,580.06,580.99,580.05,580.99,11285.0,574.1423,575.0628,574.1324,575.0628,11285.0
2023-12-19 13:20:00,580.85,580.85,580.16,580.26,7604.0,574.9242,574.9242,574.2412,574.3402,7604.0
2023-12-19 13:30:00,580.58,581.42,580.47,581.32,31409.0,574.6569,575.4884,574.5481,575.3894,31409.0
2023-12-19 13:40:00,581.25,581.73,581.11,581.14,17454.0,575.3201,575.7952,575.1815,575.2112,17454.0
2023-12-19 13:50:00,581.07,581.29,580.63,581.04,11051.0,575.1419,575.3597,574.7064,575.1123,11051.0
2023-12-19 14:00:00,581.04,581.61,580.94,581.33,10445.0,575.1123,575.6764,575.0133,575.3993,10445.0
2023-12-19 14:10:00,581.25,581.61,579.52,579.77,16213.0,575.3201,575.6764,573.6078,573.8552,16213.0
2023-12-19 14:20:00,579.7,579.88,578.82,579.04,14569.0,573.7859,573.9641,572.9149,573.1327,14569.0
2023-12-19 14:30:00,579.11,579.77,578.56,578.58,17902.0,573.2019,573.8552,572.6576,572.6774,17902.0
2023-12-19 14:40:00,578.56,579.2,578.09,578.75,30431.0,572.6576,573.291,572.1924,572.8456,30431.0
2023-12-19 14:50:00,578.82,579.22,578.01,578.38,24399.0,572.9149,573.3108,572.1132,572.4794,24399.0
2023-12-19 15:00:00,578.39,578.57,577.43,577.81,36209.0,572.4893,572.6675,571.5391,571.9152,36209.0
2023-12-19 15:10:00,577.76,579.38,577.57,578.88,42435.0,571.8657,573.4692,571.6777,572.9743,42435.0
2023-12-19 15:20:00,578.82,579.49,578.0,578.3,21841.0,572.9149,573.5781,572.1033,572.4002,21841.0
2023-12-19 15:30:00,578.27,578.55,577.87,578.55,40813.0,572.3705,572.6477,571.9746,572.6477,40813.0
2023-12-19 15:40:00,578.5,578.7,578.02,578.02,23850.0,572.5982,572.7961,572.1231,572.1231,23850.0
2023-12-19 15:50:00,578.02,579.89,577.82,579.7,79275.0,572.1231,573.974,571.9251,573.7859,79275.0
2023-12-20 09:30:00,576.48,578.09,572.3,575.0,130073.0,570.5988,572.1924,566.4614,569.1339,130073.0
2023-12-20 09:40:00,575.0,577.27,574.67,575.65,47294.0,569.1339,571.3807,568.8072,569.7772,47294.0
2023-12-20 09:50:00,575.51,579.23,575.5,578.42,38174.0,569.6387,573.3207,569.6288,572.519,38174.0
2023-12-20 10:00:00,578.56,579.86,578.38,578.47,28754.0,572.6576,573.9443,572.4794,572.5685,28754.0
2023-12-20 10:10:00,578.25,579.44,577.48,577.55,31238.0,572.3507,573.5286,571.5886,571.6579,31238.0
2023-12-20 10:20:00,577.44,577.8,575.78,576.28,27259.0,571.549,571.9053,569.9059,570.4008,27259.0
2023-12-20 10:30:00,576.18,576.77,574.22,575.19,58844.0,570.3018,570.8858,568.3618,569.3219,58844.0
2023-12-20 10:40:00,574.93,576.39,574.26,575.2,38037.0,569.0646,570.5097,568.4014,569.3318,38037.0
2023-12-20 10:50:00,575.08,575.99,574.8,575.03,14580.0,569.2131,570.1138,568.9359,569.1636,14580.0
2023-12-20 11:00:00,574.92,576.2,574.83,575.88,21776.0,569.0547,570.3216,568.9656,570.0049,21776.0
2023-12-20 11:10:00,575.85,577.44,575.28,577.3,28969.0,569.9752,571.549,569.411,571.4104,28969.0
2023-12-20 11:20:00,577.11,578.52,577.08,578.51,21956.0,571.2223,572.618,571.1927,572.6081,21956.0
2023-12-20 11:30:00,578.33,578.42,576.61,576.77,19665.0,572.4299,572.519,570.7275,570.8858,19665.0
2023-12-20 11:40:00,576.92,577.57,576.68,576.79,14810.0,571.0343,571.6777,570.7967,570.9056,14810.0
2023-12-20 11:50:00,577.01,577.21,576.06,576.66,15237.0,571.1234,571.3213,570.1831,570.7769,15237.0
2023-12-20 12:00:00,576.65,577.24,576.53,577.21,13513.0,570.767,571.351,570.6483,571.3213,13513.0
2023-12-20 12:10:00,577.08,577.9,577.08,577.76,11633.0,571.1927,572.0043,571.1927,571.8657,11633.0
2023-12-20 12:20:00,577.87,578.44,577.63,577.66,13848.0,571.9746,572.5388,571.737,571.7667,13848.0
2023-12-20 12:30:00,577.93,577.97,576.77,577.0,17019.0,572.034,572.0736,570.8858,571.1135,17019.0
2023-12-20 12:40:00,576.91,577.0,576.2,576.21,10250.0,571.0244,571.1135,570.3216,570.3315,10250.0
2023-12-20 12:50:00,576.33,576.72,575.95,575.98,20898.0,570.4503,570.8363,570.0742,570.1039,20898.0
2023-12-20 13:00:00,576.03,576.7,576.03,576.19,13188.0,570.1534,570.8165,570.1534,570.3117,13188.0
2023-12-20 13:10:00,576.04,576.46,575.64,575.8,15822.0,570.1633,570.579,569.7673,569.9257,15822.0
2023-12-20 13:20:00,575.72,576.38,575.52,575.96,20292.0,569.8465,570.4998,569.6486,570.0841,20292.0
2023-12-20 13:30:00,576.1,576.44,575.28,575.63,18562.0,570.2227,570.5592,569.411,569.7574,18562.0
2023-12-20 13:40:00,575.52,575.75,575.08,575.41,12536.0,569.6486,569.8762,569.2131,569.5397,12536.0
2023-12-20 13:50:00,575.57,576.37,575.57,575.75,11243.0,569.6981,570.4899,569.6981,569.8762,11243.0
2023-12-20 14:00:00,575.75,576.47,575.69,576.17,13154.0,569.8762,570.5889,569.8168,570.2919,13154.0
2023-12-20 14:10:00,576.21,576.3,575.95,575.95,9054.0,570.3315,570.4206,570.0742,570.0742,9054.0
2023-12-20 14:20:00,576.07,576.32,575.95,576.22,13370.0,570.193,570.4404,570.0742,570.3414,13370.0
2023-12-20 14:30:00,576.23,576.62,576.16,576.51,11546.0,570.3513,570.7373,570.282,570.6285,11546.0
2023-12-20 14:40:00,576.55,576.87,575.99,576.08,24196.0,570.6681,570.9848,570.1138,570.2029,24196.0
2023-12-20 14:50:00,576.16,576.16,573.64,573.64,36051.0,570.282,570.282,567.7878,567.7878,36051.0
2023-12-20 15:00:00,573.44,574.09,573.08,574.04,21632.0,567.5898,568.2332,567.2335,568.1837,21632.0
2023-12-20 15:10:00,573.9,574.38,573.07,573.85,31026.0,568.0451,568.5202,567.2236,567.9956,31026.0
2023-12-20 15:20:00,573.82,574.26,573.28,573.3,23961.0,567.9659,568.4014,567.4314,567.4512,23961.0
2023-12-20 15:30:00,573.31,573.52,572.09,572.5,27512.0,567.4611,567.669,566.2536,566.6594,27512.0
2023-12-20 15:40:00,572.36,572.88,572.19,572.76,24968.0,566.5208,567.0355,566.3525,566.9167,24968.0
2023-12-20 15:50:00,572.99,573.24,570.03,570.7,101978.0,567.1444,567.3918,564.2146,564.8777,101978.0
2023-12-21 09:30:00,571.41,574.07,570.21,573.76,94588.0,565.5805,568.2134,564.3927,567.9065,94588.0
2023-12-21 09:40:00,573.89,575.0,571.97,571.97,23860.0,568.0352,569.1339,566.1348,566.1348,23860.0
2023-12-21 09:50:00,571.8,572.98,571.0,571.33,20846.0,565.9665,567.1345,565.1747,565.5013,20846.0
2023-12-21 10:00:00,571.6,572.3,570.75,571.07,18629.0,565.7686,566.4614,564.9272,565.244,18629.0
2023-12-21 10:10:00,571.22,571.34,570.17,570.51,13505.0,565.3924,565.5112,564.3532,564.6897,13505.0
2023-12-21 10:20:00,570.5,572.7,570.5,572.56,17344.0,564.6798,566.8573,564.6798,566.7188,17344.0
2023-12-21 10:30:00,572.59,572.95,572.06,572.7,22217.0,566.7485,567.1048,566.2239,566.8573,22217.0
2023-12-21 10:40:00,572.68,572.97,571.8,572.33,30540.0,566.8375,567.1246,565.9665,566.4911,30540.0
2023-12-21 10:50:00,572.27,572.34,569.61,569.8,41761.0,566.4317,566.501,563.7989,563.9869,41761.0
2023-12-21 11:00:00,569.8,570.68,569.27,569.96,19118.0,563.9869,564.8579,563.4623,564.1453,19118.0
2023-12-21 11:10:00,570.08,570.93,569.83,570.25,8678.0,564.2641,565.1054,564.0166,564.4323,8678.0
2023-12-21 11:20:00,570.07,571.45,570.06,571.34,9361.0,564.2542,565.6201,564.2443,565.5112,9361.0
2023-12-21 11:30:00,571.3,571.68,570.01,570.23,11592.0,565.4716,565.8477,564.1948,564.4125,11592.0
2023-12-21 11:40:00,570.01,570.5,569.69,570.3,8413.0,564.1948,564.6798,563.878,564.4818,8413.0
2023-12-21 11:50:00,570.23,570.55,569.87,569.99,14955.0,564.4125,564.7293,564.0562,564.175,14955.0
2023-12-21 12:00:00,569.67,569.75,568.5,568.6,14991.0,563.8583,563.9374,562.7002,562.7992,14991.0
2023-12-21 12:10:00,568.6,569.37,568.11,568.11,13090.0,562.7992,563.5613,562.3142,562.3142,13090.0
2023-12-21 12:20:00,568.19,568.34,567.95,568.25,7636.0,562.3934,562.5418,562.1558,562.4527,7636.0
2023-12-21 12:30:00,568.34,568.97,568.22,568.61,9001.0,562.5418,563.1654,562.423,562.8091,9001.0
2023-12-21 12:40:00,568.38,568.51,567.75,568.47,24208.0,562.5814,562.7101,561.9578,562.6705,24208.0
2023-12-21 12:50:00,568.48,568.77,567.12,567.36,10810.0,562.6804,562.9674,561.3343,561.5718,10810.0
2023-12-21 13:00:00,567.27,568.25,567.27,568.1,12694.0,561.4827,562.4527,561.4827,562.3043,12694.0
2023-12-21 13:10:00,568.0,568.03,567.02,567.36,9666.0,562.2053,562.235,561.2353,561.5718,9666.0
2023-12-21 13:20:00,567.08,568.43,567.08,568.08,13578.0,561.2947,562.6309,561.2947,562.2845,13578.0
2023-12-21 13:30:00,568.23,568.74,567.52,567.64,12531.0,562.4329,562.9377,561.7302,561.849,12531.0
2023-12-21 13:40:00,567.72,568.0,567.53,567.97,14048.0,561.9281,562.2053,561.7401,562.1756,14048.0
2023-12-21 13:50:00,567.96,568.88,567.95,568.87,10722.0,562.1657,563.0763,562.1558,563.0664,10722.0
2023-12-21 14:00:00,568.83,569.78,568.58,569.78,33853.0,563.0268,563.9671,562.7794,563.9671,33853.0
2023-12-21 14:10:00,569.79,570.64,569.58,570.45,16555.0,563.977,564.8184,563.7692,564.6303,16555.0
2023-12-21 14:20:00,570.26,570.62,570.13,570.34,7878.0,564.4422,564.7986,564.3136,564.5214,7878.0
2023-12-21 14:30:00,570.43,570.5,569.59,570.12,17435.0,564.6105,564.6798,563.7791,564.3037,17435.0
2023-12-21 14:40:00,570.24,570.49,569.86,570.26,8411.0,564.4224,564.6699,564.0463,564.4422,8411.0
2023-12-21 14:50:00,570.26,570.37,568.46,568.46,20822.0,564.4422,564.5511,562.6606,562.6606,20822.0
2023-12-21 15:00:00,568.63,569.32,568.5,568.5,9653.0,562.8289,563.5118,562.7002,562.7002,9653.0
2023-12-21 15:10:00,568.27,570.32,568.27,570.32,7111.0,562.4725,564.5016,562.4725,564.5016,7111.0
2023-12-21 15:20:00,570.38,571.28,570.22,571.07,13559.0,564.561,565.4518,564.4026,565.244,13559.0
2023-12-21 15:30:00,571.31,571.86,570.52,571.77,16318.0,565.4815,566.0259,564.6996,565.9368,16318.0
2023-12-21 15:40:00,571.57,571.64,571.02,571.44,16215.0,565.7389,565.8082,565.1945,565.6102,16215.0
2023-12-21 15:50:00,571.58,572.45,571.47,572.25,78285.0,565.7488,566.6099,565.6399,566.4119,78285.0
2023-12-22 09:30:00,573.02,575.9,569.19,570.85,70256.0,567.1741,570.0247,563.3831,565.0262,70256.0
2023-12-22 09:40:00,570.79,572.34,570.11,571.33,23101.0,564.9668,566.501,564.2938,565.5013,23101.0
2023-12-22 09:50:00,571.34,572.45,570.55,570.56,19961.0,565.5112,566.6099,564.7293,564.7392,19961.0
2023-12-22 10:00:00,570.56,572.19,569.68,571.0,25384.0,564.7392,566.3525,563.8682,565.1747,25384.0
2023-12-22 10:10:00,570.86,570.99,568.4,570.0,51570.0,565.0361,565.1648,562.6012,564.1849,51570.0
2023-12-22 10:20:00,570.08,571.2,569.09,569.61,39409.0,564.2641,565.3726,563.2842,563.7989,39409.0
2023-12-22 10:30:00,569.26,569.66,568.44,568.67,28957.0,563.4524,563.8484,562.6408,562.8685,28957.0
2023-12-22 10:40:00,568.79,569.33,567.67,568.52,47152.0,562.9872,563.5217,561.8787,562.72,47152.0
2023-12-22 10:50:00,568.68,569.78,567.71,569.3,35256.0,562.8784,563.9671,561.9182,563.492,35256.0
2023-12-22 11:00:00,569.3,569.6,567.84,568.46,22926.0,563.492,563.789,562.0469,562.6606,22926.0
2023-12-22 11:10:00,567.96,569.41,567.42,569.0,28756.0,562.1657,563.6009,561.6312,563.1951,28756.0
2023-12-22 11:20:00,569.19,569.86,568.95,569.52,17048.0,563.3831,564.0463,563.1456,563.7098,17048.0
2023-12-22 11:30:00,569.69,570.2,568.85,569.27,18541.0,563.878,564.3828,563.0466,563.4623,18541.0
2023-12-22 11:40:00,569.01,569.96,569.01,569.16,16320.0,563.205,564.1453,563.205,563.3535,16320.0
2023-12-22 11:50:00,569.16,569.49,568.64,568.76,24647.0,563.3535,563.6801,562.8388,562.9575,24647.0
2023-12-22 12:00:00,568.78,569.97,568.64,569.71,18114.0,562.9773,564.1552,562.8388,563.8978,18114.0
2023-12-22 12:10:00,569.68,570.07,569.3,569.75,11687.0,563.8682,564.2542,563.492,563.9374,11687.0
2023-12-22 12:20:00,569.58,569.73,568.9,569.06,22009.0,563.7692,563.9176,563.0961,563.2545,22009.0
2023-12-22 12:30:00,569.45,569.45,568.54,568.8,12213.0,563.6405,563.6405,562.7398,562.9971,12213.0
2023-12-22 12:40:00,568.79,569.35,568.59,568.86,11137.0,562.9872,563.5415,562.7893,563.0565,11137.0
2023-12-22 12:50:00,568.86,569.7,568.81,569.43,12839.0,563.0565,563.8879,563.007,563.6207,12839.0
2023-12-22 13:00:00,569.69,570.26,569.49,569.61,10292.0,563.878,564.4422,563.6801,563.7989,10292.0
2023-12-22 13:10:00,569.79,570.32,569.79,569.85,6051.0,563.977,564.5016,563.977,564.0364,6051.0
2023-12-22 13:20:00,570.07,570.4,569.85,570.06,8382.0,564.2542,564.5808,564.0364,564.2443,8382.0
2023-12-22 13:30:00,570.21,571.17,570.21,570.73,8584.0,564.3927,565.3429,564.3927,564.9074,8584.0
2023-12-22 13:40:00,570.75,570.95,570.09,570.15,14169.0,564.9272,565.1252,564.274,564.3334,14169.0
2023-12-22 13:50:00,570.15,570.44,570.0,570.03,6416.0,564.3334,564.6204,564.1849,564.2146,6416.0
2023-12-22 14:00:00,569.94,570.07,569.12,569.16,14542.0,564.1255,564.2542,563.3139,563.3535,14542.0
2023-12-22 14:10:00,569.21,569.63,568.88,569.05,15454.0,563.4029,563.8187,563.0763,563.2446,15454.0
2023-12-22 14:20:00,569.05,569.44,568.2,568.43,12715.0,563.2446,563.6306,562.4032,562.6309,12715.0
2023-12-22 14:30:00,568.43,569.14,568.07,569.02,14429.0,562.6309,563.3337,562.2746,563.2149,14429.0
2023-12-22 14:40:00,569.2,569.99,568.85,569.62,11637.0,563.393,564.175,563.0466,563.8088,11637.0
2023-12-22 14:50:00,569.61,570.04,569.54,570.04,11737.0,563.7989,564.2245,563.7296,564.2245,11737.0
2023-12-22 15:00:00,570.03,570.22,569.67,569.99,9145.0,564.2146,564.4026,563.8583,564.175,9145.0
2023-12-22 15:10:00,569.85,571.06,569.84,570.59,12462.0,564.0364,565.2341,564.0265,564.7689,12462.0
2023-12-22 15:20:00,570.38,571.0,570.12,570.52,18555.0,564.561,565.1747,564.3037,564.6996,18555.0
2023-12-22 15:30:00,570.64,570.64,569.0,569.16,22667.0,564.8184,564.8184,563.1951,563.3535,22667.0
2023-12-22 15:40:00,569.04,569.86,568.85,569.48,20030.0,563.2347,564.0463,563.0466,563.6702,20030.0
2023-12-22 15:50:00,569.36,570.48,569.26,570.48,95134.0,563.5514,564.66,563.4524,564.66,95134.0
2023-12-26 09:30:00,569.5,571.0,568.41,570.48,40506.0,563.69,565.1747,562.6111,564.66,40506.0
2023-12-26 09:40:00,570.75,571.7,569.2,569.3,22852.0,564.9272,565.8675,563.393,563.492,22852.0
2023-12-26 09:50:00,569.24,570.23,569.13,569.92,14544.0,563.4326,564.4125,563.3238,564.1057,14544.0
2023-12-26 10:00:00,569.87,569.87,569.1,569.48,8753.0,564.0562,564.0562,563.2941,563.6702,8753.0
2023-12-26 10:10:00,569.29,569.71,568.18,569.2,15805.0,563.4821,563.8978,562.3835,563.393,15805.0
2023-12-26 10:20:00,569.51,569.63,568.89,569.0,12692.0,563.6999,563.8187,563.0862,563.1951,12692.0
2023-12-26 10:30:00,569.0,569.23,568.61,568.76,17732.0,563.1951,563.4227,562.8091,562.9575,17732.0
2023-12-26 10:40:00,568.77,568.95,568.07,568.48,15122.0,562.9674,563.1456,562.2746,562.6804,15122.0
2023-12-26 10:50:00,568.48,568.48,567.64,568.34,25230.0,562.6804,562.6804,561.849,562.5418,25230.0
2023-12-26 11:00:00,568.32,568.32,567.72,567.88,18471.0,562.522,562.522,561.9281,562.0865,18471.0
2023-12-26 11:10:00,567.88,568.97,567.82,568.52,15384.0,562.0865,563.1654,562.0271,562.72,15384.0
2023-12-26 11:20:00,568.57,569.4,568.51,569.34,10140.0,562.7695,563.591,562.7101,563.5316,10140.0
2023-12-26 11:30:00,569.19,569.43,568.15,569.43,14101.0,563.3831,563.6207,562.3538,563.6207,14101.0
2023-12-26 11:40:00,569.55,569.72,569.1,569.18,14336.0,563.7395,563.9077,563.2941,563.3733,14336.0
2023-12-26 11:50:00,569.15,569.15,568.82,568.95,8069.0,563.3436,563.3436,563.0169,563.1456,8069.0
2023-12-26 12:00:00,568.83,568.83,568.2,568.23,12580.0,563.0268,563.0268,562.4032,562.4329,12580.0
2023-12-26 12:10:00,568.15,569.15,568.0,569.08,17612.0,562.3538,563.3436,562.2053,563.2743,17612.0
2023-12-26 12:20:00,569.15,569.24,568.72,568.72,8617.0,563.3436,563.4326,562.9179,562.9179,8617.0
2023-12-26 12:30:00,568.65,568.65,568.04,568.26,8092.0,562.8487,562.8487,562.2449,562.4626,8092.0
2023-12-26 12:40:00,568.1,568.6,568.1,568.48,10875.0,562.3043,562.7992,562.3043,562.6804,10875.0
2023-12-26 12:50:00,568.68,568.68,567.73,567.87,13271.0,562.8784,562.8784,561.938,562.0766,13271.0
2023-12-26 13:00:00,567.85,568.44,567.85,568.32,32039.0,562.0568,562.6408,562.0568,562.522,32039.0
2023-12-26 13:10:00,568.36,568.51,567.9,567.97,23988.0,562.5616,562.7101,562.1063,562.1756,23988.0
2023-12-26 13:20:00,567.97,568.22,567.77,568.05,11901.0,562.1756,562.423,561.9776,562.2548,11901.0
2023-12-26 13:30:00,568.2,568.39,567.84,568.18,6248.0,562.4032,562.5913,562.0469,562.3835,6248.0
2023-12-26 13:40:00,568.03,568.45,568.03,568.22,7569.0,562.235,562.6507,562.235,562.423,7569.0
2023-12-26 13:50:00,568.16,568.65,568.07,568.2,10975.0,562.3637,562.8487,562.2746,562.4032,10975.0
2023-12-26 14:00:00,568.23,568.95,568.07,568.95,19376.0,562.4329,563.1456,562.2746,563.1456,19376.0
2023-12-26 14:10:00,568.96,569.45,568.92,569.35,7904.0,563.1555,563.6405,563.1159,563.5415,7904.0
2023-12-26 14:20:00,569.34,569.81,569.22,569.63,15593.0,563.5316,563.9968,563.4128,563.8187,15593.0
2023-12-26 14:30:00,569.67,570.69,569.53,570.69,20325.0,563.8583,564.8678,563.7197,564.8678,20325.0
2023-12-26 14:40:00,570.75,572.22,570.64,571.95,28349.0,564.9272,566.3822,564.8184,566.115,28349.0
2023-12-26 14:50:00,572.09,572.23,571.37,571.81,17342.0,566.2536,566.3921,565.5409,565.9764,17342.0
2023-12-26 15:00:00,571.88,572.0,571.31,571.62,11866.0,566.0457,566.1645,565.4815,565.7884,11866.0
2023-12-26 15:10:00,571.72,571.84,571.37,571.64,16695.0,565.8873,566.0061,565.5409,565.8082,16695.0
2023-12-26 15:20:00,571.62,572.78,571.43,571.5,19947.0,565.7884,566.9365,565.6003,565.6696,19947.0
2023-12-26 15:30:00,571.69,571.71,570.72,570.77,25243.0,565.8576,565.8774,564.8975,564.947,25243.0
2023-12-26 15:40:00,570.78,571.51,570.72,571.25,25021.0,564.9569,565.6795,564.8975,565.4221,25021.0
2023-12-26 15:50:00,571.13,571.69,570.38,570.93,41479.0,565.3034,565.8576,564.561,565.1054,41479.0
2023-12-27 09:30:00,570.5,575.2,570.5,574.53,76655.0,564.6798,569.3318,564.6798,568.6687,76655.0
2023-12-27 09:40:00,574.75,577.5,574.23,576.48,39903.0,568.8864,571.6084,568.3717,570.5988,39903.0
2023-12-27 09:50:00,576.14,576.23,573.39,573.39,26270.0,570.2622,570.3513,567.5403,567.5403,26270.0
2023-12-27 10:00:00,573.91,574.41,572.95,573.76,9630.0,568.055,568.5499,567.1048,567.9065,9630.0
2023-12-27 10:10:00,574.01,574.79,573.66,574.43,13366.0,568.154,568.926,567.8075,568.5697,13366.0
2023-12-27 10:20:00,574.39,576.14,574.12,576.03,29399.0,568.5301,570.2622,568.2629,570.1534,29399.0
2023-12-27 10:30:00,575.88,576.43,575.55,576.43,12118.0,570.0049,570.5493,569.6783,570.5493,12118.0
2023-12-27 10:40:00,576.26,576.37,574.55,575.18,16286.0,570.381,570.4899,568.6885,569.312,16286.0
2023-12-27 10:50:00,575.04,576.08,575.04,575.77,11048.0,569.1735,570.2029,569.1735,569.896,11048.0
2023-12-27 11:00:00,575.89,576.1,575.11,575.31,11040.0,570.0148,570.2227,569.2428,569.4407,11040.0
2023-12-27 11:10:00,575.14,576.39,575.05,575.33,12870.0,569.2724,570.5097,569.1834,569.4605,12870.0
2023-12-27 11:20:00,575.27,575.5,575.01,575.19,11793.0,569.4011,569.6288,569.1438,569.3219,11793.0
2023-12-27 11:30:00,575.19,576.3,575.19,576.3,11389.0,569.3219,570.4206,569.3219,570.4206,11389.0
2023-12-27 11:40:00,576.3,576.87,576.03,576.64,20625.0,570.4206,570.9848,570.1534,570.7571,20625.0
2023-12-27 11:50:00,576.77,577.98,576.75,577.79,27188.0,570.8858,572.0835,570.866,571.8954,27188.0
2023-12-27 12:00:00,577.82,578.26,577.44,578.13,21899.0,571.9251,572.3606,571.549,572.2319,21899.0
2023-12-27 12:10:00,578.13,579.51,578.03,579.3,34170.0,572.2319,573.5979,572.133,573.39,34170.0
2023-12-27 12:20:00,579.29,579.74,579.11,579.7,24086.0,573.3801,573.8255,573.2019,573.7859,24086.0
2023-12-27 12:30:00,579.61,580.47,579.59,579.78,51490.0,573.6968,574.5481,573.677,573.8651,51490.0
2023-12-27 12:40:00,579.58,579.8,579.09,579.59,17572.0,573.6672,573.8849,573.1821,573.677,17572.0
2023-12-27 12:50:00,579.66,579.95,579.47,579.86,19016.0,573.7463,574.0334,573.5583,573.9443,19016.0
2023-12-27 13:00:00,579.86,580.79,579.23,580.39,23579.0,573.9443,574.8648,573.3207,574.4689,23579.0
2023-12-27 13:10:00,580.45,580.69,579.95,579.98,24430.0,574.5283,574.7658,574.0334,574.0631,24430.0
2023-12-27 13:20:00,579.94,580.85,579.88,580.72,16279.0,574.0235,574.9242,573.9641,574.7955,16279.0
2023-12-27 13:30:00,580.62,581.15,580.15,580.73,17962.0,574.6965,575.2211,574.2313,574.8054,17962.0
2023-12-27 13:40:00,580.73,581.8,580.69,581.78,25886.0,574.8054,575.8645,574.7658,575.8447,25886.0
2023-12-27 13:50:00,581.76,582.01,581.36,581.74,26269.0,575.8249,576.0724,575.429,575.8051,26269.0
2023-12-27 14:00:00,581.57,581.63,580.36,581.13,21581.0,575.6368,575.6962,574.4392,575.2013,21581.0
2023-12-27 14:10:00,581.13,581.72,581.0,581.72,21263.0,575.2013,575.7853,575.0727,575.7853,21263.0
2023-12-27 14:20:00,581.71,583.68,581.7,583.49,34107.0,575.7754,577.7253,575.7655,577.5373,34107.0
2023-12-27 14:30:00,583.51,583.52,582.51,582.51,26620.0,577.5571,577.567,576.5673,576.5673,26620.0
2023-12-27 14:40:00,582.23,582.32,581.56,581.85,14600.0,576.2901,576.3792,575.627,575.914,14600.0
2023-12-27 14:50:00,581.94,581.95,580.74,581.76,24900.0,576.0031,576.013,574.8153,575.8249,24900.0
2023-12-27 15:00:00,581.54,581.74,580.81,581.12,25777.0,575.6072,575.8051,574.8846,575.1914,25777.0
2023-12-27 15:10:00,581.2,581.29,580.83,581.1,10610.0,575.2706,575.3597,574.9044,575.1716,10610.0
2023-12-27 15:20:00,581.1,581.43,580.82,581.21,22344.0,575.1716,575.4983,574.8945,575.2805,22344.0
2023-12-27 15:30:00,581.21,581.87,581.0,581.65,17960.0,575.2805,575.9338,575.0727,575.716,17960.0
2023-12-27 15:40:00,581.72,581.91,580.91,581.38,25037.0,575.7853,575.9734,574.9836,575.4488,25037.0
2023-12-27 15:50:00,581.37,581.94,580.93,581.83,84909.0,575.4389,576.0031,575.0034,575.8942,84909.0
2023-12-28 09:30:00,581.98,585.7,581.86,583.93,69904.0,576.0427,579.7247,575.9239,577.9728,69904.0
2023-12-28 09:40:00,584.07,586.69,584.03,584.61,52034.0,578.1113,580.7046,578.0718,578.6458,52034.0
2023-12-28 09:50:00,584.66,584.79,581.59,582.51,29877.0,578.6953,578.824,575.6566,576.5673,29877.0
2023-12-28 10:00:00,582.36,582.78,580.75,581.0,21011.0,576.4188,576.8345,574.8252,575.0727,21011.0
2023-12-28 10:10:00,581.11,581.4,580.18,580.32,45921.0,575.1815,575.4686,574.261,574.3996,45921.0
2023-12-28 10:20:00,580.47,581.03,580.0,580.76,17136.0,574.5481,575.1024,574.0829,574.8351,17136.0
2023-12-28 10:30:00,580.75,581.5,580.5,580.6,28247.0,574.8252,575.5676,574.5778,574.6767,28247.0
2023-12-28 10:40:00,580.56,583.2,580.42,583.01,21591.0,574.6372,577.2502,574.4986,577.0622,21591.0
2023-12-28 10:50:00,582.93,582.94,581.35,582.31,12517.0,576.983,576.9929,575.4191,576.3693,12517.0
2023-12-28 11:00:00,582.44,582.83,582.29,582.42,10223.0,576.498,576.884,576.3495,576.4782,10223.0
2023-12-28 11:10:00,582.42,582.57,581.0,581.14,15132.0,576.4782,576.6266,575.0727,575.2112,15132.0
2023-12-28 11:20:00,581.04,582.15,580.82,582.01,18973.0,575.1123,576.2109,574.8945,576.0724,18973.0
2023-12-28 11:30:00,581.97,582.33,581.64,582.11,5814.0,576.0328,576.3891,575.7061,576.1713,5814.0
2023-12-28 11:40:00,581.8,582.16,581.7,581.85,6645.0,575.8645,576.2208,575.7655,575.914,6645.0
2023-12-28 11:50:00,581.7,582.26,581.7,581.82,7987.0,575.7655,576.3198,575.7655,575.8843,7987.0
2023-12-28 12:00:00,581.73,582.7,581.55,582.59,14950.0,575.7952,576.7553,575.6171,576.6464,14950.0
2023-12-28 12:10:00,582.4,582.57,581.11,581.59,11245.0,576.4584,576.6266,575.1815,575.6566,11245.0
2023-12-28 12:20:00,581.94,582.15,581.63,581.71,7288.0,576.0031,576.2109,575.6962,575.7754,7288.0
2023-12-28 12:30:00,581.8,582.46,581.71,582.18,6233.0,575.8645,576.5178,575.7754,576.2406,6233.0
2023-12-28 12:40:00,582.5,582.76,582.12,582.64,8147.0,576.5574,576.8147,576.1812,576.6959,8147.0
2023-12-28 12:50:00,582.64,583.01,582.55,582.7,14375.0,576.6959,577.0622,576.6069,576.7553,14375.0
2023-12-28 13:00:00,582.85,582.88,581.83,582.18,10936.0,576.9038,576.9335,575.8942,576.2406,10936.0
2023-12-28 13:10:00,582.08,582.73,582.08,582.55,5887.0,576.1416,576.785,576.1416,576.6069,5887.0
2023-12-28 13:20:00,582.56,582.84,582.33,582.43,5210.0,576.6167,576.8939,576.3891,576.4881,5210.0
2023-12-28 13:30:00,582.5,582.67,581.81,581.96,10072.0,576.5574,576.7256,575.8744,576.0229,10072.0
2023-12-28 13:40:00,581.65,581.74,580.61,580.94,6839.0,575.716,575.8051,574.6866,575.0133,6839.0
2023-12-28 13:50:00,580.89,580.93,580.39,580.67,6559.0,574.9638,575.0034,574.4689,574.746,6559.0
2023-12-28 14:00:00,580.58,581.16,580.58,580.84,6155.0,574.6569,575.231,574.6569,574.9143,6155.0
2023-12-28 14:10:00,581.0,581.69,580.91,581.0,8656.0,575.0727,575.7556,574.9836,575.0727,8656.0
2023-12-28 14:20:00,581.04,581.49,580.59,581.33,7534.0,575.1123,575.5577,574.6668,575.3993,7534.0
2023-12-28 14:30:00,581.44,581.81,581.0,581.27,11916.0,575.5082,575.8744,575.0727,575.3399,11916.0
2023-12-28 14:40:00,581.49,582.13,581.39,582.06,13007.0,575.5577,576.1911,575.4587,576.1218,13007.0
2023-12-28 14:50:00,582.22,582.45,582.02,582.17,9286.0,576.2802,576.5079,576.0823,576.2307,9286.0
2023-12-28 15:00:00,582.23,582.31,581.66,581.67,7854.0,576.2901,576.3693,575.7259,575.7358,7854.0
2023-12-28 15:10:00,581.63,581.86,581.22,581.85,9942.0,575.6962,575.9239,575.2904,575.914,9942.0
2023-12-28 15:20:00,581.74,582.22,581.62,582.04,6551.0,575.8051,576.2802,575.6863,576.1021,6551.0
2023-12-28 15:30:00,581.93,582.2,581.55,582.02,14181.0,575.9932,576.2604,575.6171,576.0823,14181.0
2023-12-28 15:40:00,582.06,582.13,581.06,581.41,20758.0,576.1218,576.1911,575.1321,575.4785,20758.0
2023-12-28 15:50:00,581.54,582.1,580.21,580.85,102757.0,575.6072,576.1614,574.2907,574.9242,102757.0
2023-12-29 09:30:00,582.85,584.0,582.0,584.0,47787.0,576.9038,578.0421,576.0625,578.0421,47787.0
2023-12-29 09:40:00,584.28,585.4,583.78,584.43,33193.0,578.3192,579.4278,577.8243,578.4677,33193.0
2023-12-29 09:50:00,584.59,585.18,584.31,584.84,16510.0,578.626,579.21,578.3489,578.8735,16510.0
2023-12-29 10:00:00,584.72,585.79,584.71,585.79,24592.0,578.7547,579.8138,578.7448,579.8138,24592.0
2023-12-29 10:10:00,585.89,586.18,583.55,583.88,24286.0,579.9128,580.1998,577.5966,577.9233,24286.0
2023-12-29 10:20:00,583.82,584.94,583.78,584.64,10284.0,577.8639,578.9725,577.8243,578.6755,10284.0
2023-12-29 10:30:00,584.95,584.95,583.77,584.11,22332.0,578.9824,578.9824,577.8144,578.1509,22332.0
2023-12-29 10:40:00,584.0,585.41,583.92,585.4,12688.0,578.0421,579.4377,577.9629,579.4278,12688.0
2023-12-29 10:50:00,585.41,585.81,584.59,584.59,21365.0,579.4377,579.8336,578.626,578.626,21365.0
2023-12-29 11:00:00,584.81,585.63,584.67,585.51,10990.0,578.8438,579.6554,578.7052,579.5367,10990.0
2023-12-29 11:10:00,585.51,585.56,583.9,584.52,16280.0,579.5367,579.5861,577.9431,578.5568,16280.0
2023-12-29 11:20:00,584.6,584.69,582.6,582.68,20416.0,578.6359,578.725,576.6563,576.7355,20416.0
2023-12-29 11:30:00,582.6,583.0,581.56,581.94,19013.0,576.6563,577.0523,575.627,576.0031,19013.0
2023-12-29 11:40:00,582.04,582.77,581.23,582.7,17062.0,576.1021,576.8246,575.3003,576.7553,17062.0
2023-12-29 11:50:00,582.67,582.85,581.63,581.63,9966.0,576.7256,576.9038,575.6962,575.6962,9966.0
2023-12-29 12:00:00,581.72,582.28,580.71,581.67,22160.0,575.7853,576.3396,574.7856,575.7358,22160.0
2023-12-29 12:10:00,581.75,581.89,580.72,580.72,8709.0,575.815,575.9536,574.7955,574.7955,8709.0
2023-12-29 12:20:00,580.92,580.92,579.47,580.44,27386.0,574.9935,574.9935,573.5583,574.5184,27386.0
2023-12-29 12:30:00,580.65,581.33,580.27,581.23,15173.0,574.7262,575.3993,574.3501,575.3003,15173.0
2023-12-29 12:40:00,581.57,581.57,580.61,580.85,11193.0,575.6368,575.6368,574.6866,574.9242,11193.0
2023-12-29 12:50:00,580.79,581.44,580.73,581.42,5380.0,574.8648,575.5082,574.8054,575.4884,5380.0
2023-12-29 13:00:00,581.33,582.0,581.24,581.59,15657.0,575.3993,576.0625,575.3102,575.6566,15657.0
2023-12-29 13:10:00,581.55,581.69,580.24,580.63,22715.0,575.6171,575.7556,574.3204,574.7064,22715.0
2023-12-29 13:20:00,580.62,581.46,580.61,581.15,8677.0,574.6965,575.528,574.6866,575.2211,8677.0
2023-12-29 13:30:00,581.15,581.82,581.15,581.64,9405.0,575.2211,575.8843,575.2211,575.7061,9405.0
2023-12-29 13:40:00,581.6,581.68,581.37,581.49,9403.0,575.6665,575.7457,575.4389,575.5577,9403.0
2023-12-29 13:50:00,581.54,581.54,581.03,581.17,7808.0,575.6072,575.6072,575.1024,575.2409,7808.0
2023-12-29 14:00:00,581.24,581.95,581.23,581.6,10491.0,575.3102,576.013,575.3003,575.6665,10491.0
2023-12-29 14:10:00,581.38,581.67,580.98,580.99,7806.0,575.4488,575.7358,575.0529,575.0628,7806.0
2023-12-29 14:20:00,581.11,581.6,580.86,581.36,10299.0,575.1815,575.6665,574.9341,575.429,10299.0
2023-12-29 14:30:00,581.41,581.57,581.25,581.44,11711.0,575.4785,575.6368,575.3201,575.5082,11711.0
2023-12-29 14:40:00,581.53,582.19,581.45,581.98,15414.0,575.5973,576.2505,575.5181,576.0427,15414.0
2023-12-29 14:50:00,582.06,582.47,581.86,581.87,5997.0,576.1218,576.5277,575.9239,575.9338,5997.0
2023-12-29 15:00:00,581.81,582.35,581.7,582.25,9769.0,575.8744,576.4089,575.7655,576.3099,9769.0
2023-12-29 15:10:00,582.41,582.74,582.01,582.3,16959.0,576.4683,576.7949,576.0724,576.3594,16959.0
2023-12-29 15:20:00,582.31,583.0,582.23,582.85,8034.0,576.3693,577.0523,576.2901,576.9038,8034.0
2023-12-29 15:30:00,582.78,582.94,582.28,582.89,14177.0,576.8345,576.9929,576.3396,576.9434,14177.0
2023-12-29 15:40:00,582.84,582.99,582.18,582.21,17989.0,576.8939,577.0424,576.2406,576.2703,17989.0
2023-12-29 15:50:00,582.44,583.89,581.89,583.49,136993.0,576.498,577.9332,575.9536,577.5373,136993.0
2024-01-02 09:30:00,580.41,583.76,579.05,580.95,90868.0,574.4887,577.8045,573.1426,575.0232,90868.0
2024-01-02 09:40:00,581.23,585.25,580.0,584.19,58260.0,575.3003,579.2793,574.0829,578.2301,58260.0
2024-01-02 09:50:00,584.28,591.02,584.01,588.94,130763.0,578.3192,584.9904,578.052,582.9317,130763.0
2024-01-02 10:00:00,588.9,588.9,585.63,586.15,62260.0,582.8921,582.8921,579.6554,580.1701,62260.0
2024-01-02 10:10:00,586.2,588.66,586.2,587.4,54863.0,580.2196,582.6545,580.2196,581.4074,54863.0
2024-01-02 10:20:00,587.21,588.03,586.94,587.61,24168.0,581.2193,582.0309,580.9521,581.6152,24168.0
2024-01-02 10:30:00,587.56,590.69,586.86,590.61,66514.0,581.5657,584.6638,580.8729,584.5846,66514.0
2024-01-02 10:40:00,590.64,591.04,589.35,589.35,38288.0,584.6143,585.0102,583.3375,583.3375,38288.0
2024-01-02 10:50:00,589.41,589.79,585.98,587.64,37413.0,583.3969,583.773,580.0019,581.6449,37413.0
2024-01-02 11:00:00,587.43,588.84,586.47,586.57,33140.0,581.4371,582.8327,580.4869,580.5858,33140.0
2024-01-02 11:10:00,586.57,586.61,584.54,585.59,46788.0,580.5858,580.6254,578.5765,579.6158,46788.0
2024-01-02 11:20:00,585.42,585.93,583.64,585.87,37883.0,579.4476,579.9524,577.6857,579.893,37883.0
2024-01-02 11:30:00,586.03,587.13,585.5,585.9,21926.0,580.0513,581.1401,579.5268,579.9227,21926.0
2024-01-02 11:40:00,585.94,586.06,584.38,584.89,35390.0,579.9623,580.081,578.4182,578.923,35390.0
2024-01-02 11:50:00,584.69,586.92,584.6,586.68,17070.0,578.725,580.9323,578.6359,580.6947,17070.0
2024-01-02 12:00:00,586.82,588.01,586.41,587.9,20843.0,580.8333,582.0111,580.4275,581.9023,20843.0
2024-01-02 12:10:00,587.97,588.21,587.21,587.59,11714.0,581.9716,582.2091,581.2193,581.5954,11714.0
2024-01-02 12:20:00,587.49,588.86,587.49,588.53,13848.0,581.4965,582.8525,581.4965,582.5258,13848.0
2024-01-02 12:30:00,588.56,590.0,588.56,589.87,16429.0,582.5555,583.9808,582.5555,583.8522,16429.0
2024-01-02 12:40:00,589.98,590.69,589.24,589.46,35496.0,583.9611,584.6638,583.2286,583.4464,35496.0
2024-01-02 12:50:00,589.47,589.61,588.72,588.99,13240.0,583.4563,583.5948,582.7139,582.9812,13240.0
2024-01-02 13:00:00,589.0,589.01,588.35,588.86,11656.0,582.991,583.0009,582.3477,582.8525,11656.0
2024-01-02 13:10:00,588.83,588.86,588.06,588.74,10507.0,582.8228,582.8525,582.0606,582.7337,10507.0
2024-01-02 13:20:00,588.72,588.81,587.64,588.03,13737.0,582.7139,582.803,581.6449,582.0309,13737.0
2024-01-02 13:30:00,587.87,588.46,587.72,588.4,11765.0,581.8726,582.4566,581.7241,582.3972,11765.0
2024-01-02 13:40:00,588.51,589.22,588.48,589.02,13998.0,582.506,583.2088,582.4764,583.0108,13998.0
2024-01-02 13:50:00,588.98,589.8,588.54,588.88,20309.0,582.9713,583.7829,582.5357,582.8723,20309.0
2024-01-02 14:00:00,589.02,589.74,588.74,589.35,10324.0,583.0108,583.7235,582.7337,583.3375,10324.0
2024-01-02 14:10:00,589.46,589.62,589.03,589.41,18715.0,583.4464,583.6047,583.0207,583.3969,18715.0
2024-01-02 14:20:00,589.37,589.37,588.38,589.07,19096.0,583.3573,583.3573,582.3774,583.0603,19096.0
2024-01-02 14:30:00,588.99,589.05,587.92,588.0,8885.0,582.9812,583.0405,581.9221,582.0013,8885.0
2024-01-02 14:40:00,587.9,588.14,586.95,587.02,14898.0,581.9023,582.1398,580.962,581.0312,14898.0
2024-01-02 14:50:00,587.12,587.74,586.65,587.64,12886.0,581.1302,581.7439,580.665,581.6449,12886.0
2024-01-02 15:00:00,587.64,588.62,587.51,588.26,14326.0,581.6449,582.6149,581.5162,582.2586,14326.0
2024-01-02 15:10:00,588.39,589.86,588.21,589.38,14304.0,582.3873,583.8423,582.2091,583.3672,14304.0
2024-01-02 15:20:00,589.33,590.86,589.3,590.83,27285.0,583.3177,584.8321,583.288,584.8024,27285.0
2024-01-02 15:30:00,590.77,590.82,589.4,590.2,26889.0,584.743,584.7925,583.387,584.1788,26889.0
2024-01-02 15:40:00,590.16,591.2,590.06,591.04,61406.0,584.1392,585.1686,584.0402,585.0102,61406.0
2024-01-02 15:50:00,591.09,592.72,590.89,592.56,150514.0,585.0597,586.6731,584.8618,586.5147,150514.0
2024-01-03 09:30:00,600.0,609.54,598.8,606.91,317158.0,593.8788,603.3215,592.6911,600.7183,317158.0
2024-01-03 09:40:00,606.45,608.0,604.01,605.77,95090.0,600.263,601.7972,597.8479,599.59,95090.0
2024-01-03 09:50:00,605.75,606.39,602.5,605.83,72756.0,599.5702,600.2036,596.3533,599.6493,72756.0
2024-01-03 10:00:00,606.42,608.57,604.79,607.28,98416.0,600.2333,602.3614,598.62,601.0846,98416.0
2024-01-03 10:10:00,607.29,609.03,606.69,608.25,83401.0,601.0945,602.8167,600.5006,602.0447,83401.0
2024-01-03 10:20:00,608.56,609.77,606.94,608.42,53611.0,602.3515,603.5492,600.748,602.2129,53611.0
2024-01-03 10:30:00,608.45,609.6,607.89,609.41,43877.0,602.2426,603.3809,601.6883,603.1928,43877.0
2024-01-03 10:40:00,609.49,611.26,609.33,610.8,86544.0,603.272,605.024,603.1136,604.5686,86544.0
2024-01-03 10:50:00,610.65,613.48,610.65,613.4,89201.0,604.4202,607.2213,604.4202,607.1421,89201.0
2024-01-03 11:00:00,613.13,614.31,610.25,610.51,134224.0,606.8749,608.0428,604.0243,604.2816,134224.0
2024-01-03 11:10:00,610.87,611.6,609.02,609.61,118845.0,604.6379,605.3605,602.8068,603.3908,118845.0
2024-01-03 11:20:00,609.72,613.0,609.64,611.68,53512.0,603.4997,606.7462,603.4205,605.4397,53512.0
2024-01-03 11:30:00,611.49,612.22,610.32,611.38,27992.0,605.2516,605.9742,604.0935,605.1427,27992.0
2024-01-03 11:40:00,611.19,611.92,610.3,611.15,28303.0,604.9547,605.6772,604.0737,604.9151,28303.0
2024-01-03 11:50:00,610.99,613.82,610.97,613.56,41230.0,604.7567,607.5578,604.7369,607.3005,41230.0
2024-01-03 12:00:00,613.63,614.2,612.83,613.03,33199.0,607.3698,607.934,606.5779,606.7759,33199.0
2024-01-03 12:10:00,613.04,613.05,610.75,611.55,38424.0,606.7858,606.7957,604.5192,605.311,38424.0
2024-01-03 12:20:00,611.67,611.75,611.12,611.75,17808.0,605.4298,605.509,604.8854,605.509,17808.0
2024-01-03 12:30:00,611.8,612.78,611.79,612.24,20098.0,605.5584,606.5284,605.5485,605.994,20098.0
2024-01-03 12:40:00,612.36,613.26,612.36,612.88,31928.0,606.1127,607.0035,606.1127,606.6274,31928.0
2024-01-03 12:50:00,612.99,613.93,612.63,613.56,42560.0,606.7363,607.6667,606.38,607.3005,42560.0
2024-01-03 13:00:00,613.88,614.48,613.04,614.36,29531.0,607.6172,608.2111,606.7858,608.0923,29531.0
2024-01-03 13:10:00,614.3,614.98,613.74,614.24,33981.0,608.0329,608.706,607.4787,607.9736,33981.0
2024-01-03 13:20:00,614.48,615.44,614.24,615.21,40247.0,608.2111,609.1613,607.9736,608.9337,40247.0
2024-01-03 13:30:00,615.35,615.57,612.6,613.8,47025.0,609.0722,609.29,606.3503,607.538,47025.0
2024-01-03 13:40:00,613.7,615.0,613.6,614.97,35099.0,607.4391,608.7258,607.3401,608.6961,35099.0
2024-01-03 13:50:00,614.81,615.8,614.7,615.2,34415.0,608.5377,609.5176,608.4289,608.9238,34415.0
2024-01-03 14:00:00,614.98,617.52,614.51,617.38,71935.0,608.706,611.2201,608.2408,611.0815,71935.0
2024-01-03 14:10:00,617.32,618.31,616.04,616.97,75484.0,611.0221,612.002,609.7552,610.6757,75484.0
2024-01-03 14:20:00,616.96,619.58,616.6,619.41,72551.0,610.6658,613.2591,610.3095,613.0908,72551.0
2024-01-03 14:30:00,619.45,619.84,616.88,616.88,69483.0,613.1304,613.5164,610.5866,610.5866,69483.0
2024-01-03 14:40:00,617.09,617.57,616.19,616.35,43930.0,610.7945,611.2696,609.9037,610.062,43930.0
2024-01-03 14:50:00,616.23,617.83,615.87,617.31,46535.0,609.9432,611.5269,609.5869,611.0122,46535.0
2024-01-03 15:00:00,617.32,617.33,615.73,616.12,55553.0,611.0221,611.032,609.4484,609.8344,55553.0
2024-01-03 15:10:00,616.27,617.34,615.96,616.07,48462.0,609.9828,611.0419,609.676,609.7849,48462.0
2024-01-03 15:20:00,616.15,616.84,615.7,616.0,58140.0,609.8641,610.547,609.4187,609.7156,58140.0
2024-01-03 15:30:00,616.03,616.17,615.07,615.98,54907.0,609.7453,609.8839,608.7951,609.6958,54907.0
2024-01-03 15:40:00,615.98,616.74,615.65,616.7,63979.0,609.6958,610.448,609.3692,610.4085,63979.0
2024-01-03 15:50:00,616.66,618.18,615.91,617.8,287457.0,610.3689,611.8734,609.6265,611.4972,287457.0
2024-01-04 09:30:00,625.26,631.37,619.5,621.11,412961.0,618.8811,624.9288,613.1799,614.7735,412961.0
2024-01-04 09:40:00,621.24,623.37,615.25,620.1,202794.0,614.9021,617.0104,608.9732,613.7738,202794.0
2024-01-04 09:50:00,619.87,623.09,619.57,621.06,90974.0,613.5461,616.7333,613.2492,614.724,90974.0
2024-01-04 10:00:00,621.0,627.28,621.0,625.77,154584.0,614.6646,620.8805,614.6646,619.3859,154584.0
2024-01-04 10:10:00,626.0,628.25,624.26,625.25,149106.0,619.6136,621.8406,617.8913,618.8712,149106.0
2024-01-04 10:20:00,625.3,635.23,625.25,633.55,217721.0,618.9207,628.7494,618.8712,627.0866,217721.0
2024-01-04 10:30:00,633.34,636.41,629.13,629.26,205904.0,626.8787,629.9174,622.7116,622.8403,205904.0
2024-01-04 10:40:00,629.5,630.91,627.68,629.49,119670.0,623.0779,624.4735,621.2764,623.068,119670.0
2024-01-04 10:50:00,629.49,631.79,627.61,627.85,100903.0,623.068,625.3445,621.2072,621.4447,100903.0
2024-01-04 11:00:00,627.85,630.37,627.85,628.72,75868.0,621.4447,623.939,621.4447,622.3058,75868.0
2024-01-04 11:10:00,628.9,630.2,628.31,628.5,74951.0,622.484,623.7707,621.9,622.0881,74951.0
2024-01-04 11:20:00,628.33,630.48,627.81,629.97,62502.0,621.9198,624.0479,621.4051,623.5431,62502.0
2024-01-04 11:30:00,630.0,630.97,629.16,629.63,73563.0,623.5728,624.5329,622.7413,623.2065,73563.0
2024-01-04 11:40:00,629.63,629.73,624.51,626.08,76242.0,623.2065,623.3055,618.1388,619.6928,76242.0
2024-01-04 11:50:00,625.84,627.5,625.26,625.71,48562.0,619.4552,621.0983,618.8811,619.3265,48562.0
2024-01-04 12:00:00,625.69,628.55,625.61,628.32,82419.0,619.3067,622.1376,619.2276,621.9099,82419.0
2024-01-04 12:10:00,628.55,629.14,626.35,627.08,43771.0,622.1376,622.7215,619.96,620.6826,43771.0
2024-01-04 12:20:00,627.22,628.74,626.98,627.91,46667.0,620.8211,622.3256,620.5836,621.5041,46667.0
2024-01-04 12:30:00,628.15,628.19,626.83,626.98,55768.0,621.7416,621.7812,620.4351,620.5836,55768.0
2024-01-04 12:40:00,626.9,626.9,624.05,625.14,45376.0,620.5044,620.5044,617.6835,618.7623,45376.0
2024-01-04 12:50:00,625.08,625.98,624.12,625.62,30652.0,618.703,619.5938,617.7528,619.2375,30652.0
2024-01-04 13:00:00,625.79,626.03,624.61,624.88,22505.0,619.4057,619.6433,618.2378,618.505,22505.0
2024-01-04 13:10:00,625.05,625.05,622.24,622.5,29705.0,618.6733,618.6733,615.8919,616.1493,29705.0
2024-01-04 13:20:00,622.59,622.78,621.32,621.83,46708.0,616.2384,616.4264,614.9813,615.4861,46708.0
2024-01-04 13:30:00,621.96,622.34,620.6,621.16,47434.0,615.6148,615.9909,614.2687,614.823,47434.0
2024-01-04 13:40:00,621.25,621.41,620.37,621.16,29509.0,614.912,615.0704,614.041,614.823,29509.0
2024-01-04 13:50:00,621.14,621.99,619.61,621.06,64907.0,614.8032,615.6445,613.2888,614.724,64907.0
2024-01-04 14:00:00,621.06,621.06,620.07,620.24,23864.0,614.724,614.724,613.7441,613.9123,23864.0
2024-01-04 14:10:00,620.4,622.45,620.27,621.39,42389.0,614.0707,616.0998,613.942,615.0506,42389.0
2024-01-04 14:20:00,621.22,621.38,619.64,620.13,35889.0,614.8823,615.0407,613.3185,613.8035,35889.0
2024-01-04 14:30:00,620.26,621.99,620.05,621.73,25615.0,613.9321,615.6445,613.7243,615.3871,25615.0
2024-01-04 14:40:00,621.52,624.21,621.4,623.73,61142.0,615.1793,617.8418,615.0605,617.3667,61142.0
2024-01-04 14:50:00,623.74,623.81,621.31,622.47,48956.0,617.3766,617.4459,614.9714,616.1196,48956.0
2024-01-04 15:00:00,622.11,622.11,619.26,619.77,40757.0,615.7633,615.7633,612.9423,613.4471,40757.0
2024-01-04 15:10:00,619.86,620.06,618.03,618.52,58524.0,613.5362,613.7342,611.7249,612.2099,58524.0
2024-01-04 15:20:00,618.63,618.82,616.62,617.17,64761.0,612.3188,612.5068,610.3293,610.8737,64761.0
2024-01-04 15:30:00,617.16,618.25,616.61,617.5,63290.0,610.8638,611.9426,610.3194,611.2003,63290.0
2024-01-04 15:40:00,617.48,617.7,615.43,615.47,68037.0,611.1805,611.3983,609.1514,609.191,68037.0
2024-01-04 15:50:00,615.36,615.36,613.27,614.72,271580.0,609.0821,609.0821,607.0134,608.4487,271580.0
2024-01-05 09:30:00,614.0,616.6,610.88,613.42,84493.0,607.736,610.3095,604.6478,607.1619,84493.0
2024-01-05 09:40:00,613.2,615.59,611.86,614.8,45370.0,606.9442,609.3098,605.6178,608.5278,45370.0
2024-01-05 09:50:00,614.6,614.6,610.72,611.08,59316.0,608.3299,608.3299,604.4895,604.8458,59316.0
2024-01-05 10:00:00,611.52,613.19,610.19,613.04,43034.0,605.2813,606.9343,603.9649,606.7858,43034.0
2024-01-05 10:10:00,613.51,615.46,613.51,615.08,48008.0,607.251,609.1811,607.251,608.805,48008.0
2024-01-05 10:20:00,614.77,617.14,614.48,615.27,36898.0,608.4981,610.844,608.2111,608.993,36898.0
2024-01-05 10:30:00,615.53,617.19,615.46,615.69,21058.0,609.2504,610.8935,609.1811,609.4088,21058.0
2024-01-05 10:40:00,615.49,617.78,615.49,617.56,28520.0,609.2108,611.4774,609.2108,611.2597,28520.0
2024-01-05 10:50:00,617.7,618.97,617.44,617.74,33417.0,611.3983,612.6553,611.1409,611.4378,33417.0
2024-01-05 11:00:00,617.59,617.66,615.91,616.37,19243.0,611.2894,611.3587,609.6265,610.0818,19243.0
2024-01-05 11:10:00,616.67,618.78,616.38,618.38,15653.0,610.3788,612.4672,610.0917,612.0713,15653.0
2024-01-05 11:20:00,618.44,619.94,617.97,619.49,31432.0,612.1307,613.6154,611.6655,613.17,31432.0
2024-01-05 11:30:00,619.55,619.55,617.49,618.21,19873.0,613.2294,613.2294,611.1904,611.903,19873.0
2024-01-05 11:40:00,618.2,619.47,618.1,618.27,17204.0,611.8932,613.1502,611.7942,611.9624,17204.0
2024-01-05 11:50:00,618.73,618.9,617.51,617.94,7654.0,612.4177,612.586,611.2102,611.6358,7654.0
2024-01-05 12:00:00,617.75,618.43,617.21,617.45,8121.0,611.4477,612.1208,610.9133,611.1508,8121.0
2024-01-05 12:10:00,617.39,617.88,615.92,616.4,20995.0,611.0914,611.5764,609.6364,610.1115,20995.0
2024-01-05 12:20:00,616.38,616.8,616.17,616.23,11644.0,610.0917,610.5074,609.8839,609.9432,11644.0
2024-01-05 12:30:00,616.17,616.97,615.65,616.5,6957.0,609.8839,610.6757,609.3692,610.2105,6957.0
2024-01-05 12:40:00,616.17,617.5,616.1,616.36,7774.0,609.8839,611.2003,609.8146,610.0719,7774.0
2024-01-05 12:50:00,616.35,616.52,615.72,615.96,11269.0,610.062,610.2303,609.4385,609.676,11269.0
2024-01-05 13:00:00,615.94,615.94,614.1,614.38,15300.0,609.6562,609.6562,607.835,608.1121,15300.0
2024-01-05 13:10:00,614.33,614.39,613.54,614.01,11370.0,608.0626,608.122,607.2807,607.7459,11370.0
2024-01-05 13:20:00,614.26,615.95,614.19,615.89,8654.0,607.9933,609.6661,607.9241,609.6067,8654.0
2024-01-05 13:30:00,615.97,616.61,615.47,616.37,13077.0,609.6859,610.3194,609.191,610.0818,13077.0
2024-01-05 13:40:00,616.1,616.48,615.9,616.25,7451.0,609.8146,610.1907,609.6166,609.963,7451.0
2024-01-05 13:50:00,616.29,616.35,615.54,615.6,6790.0,610.0026,610.062,609.2603,609.3197,6790.0
2024-01-05 14:00:00,615.94,615.96,615.12,615.14,8997.0,609.6562,609.676,608.8446,608.8644,8997.0
2024-01-05 14:10:00,615.27,615.6,614.8,615.41,15177.0,608.993,609.3197,608.5278,609.1316,15177.0
2024-01-05 14:20:00,615.41,616.09,615.23,615.86,14595.0,609.1316,609.8047,608.9535,609.577,14595.0
2024-01-05 14:30:00,615.84,616.62,615.83,616.46,11729.0,609.5572,610.3293,609.5473,610.1709,11729.0
2024-01-05 14:40:00,616.33,616.34,615.26,615.28,13192.0,610.0422,610.0521,608.9831,609.0029,13192.0
2024-01-05 14:50:00,615.35,616.27,614.92,615.65,18312.0,609.0722,609.9828,608.6466,609.3692,18312.0
2024-01-05 15:00:00,615.84,616.69,615.68,616.6,9404.0,609.5572,610.3986,609.3989,610.3095,9404.0
2024-01-05 15:10:00,616.6,617.49,616.39,617.18,19110.0,610.3095,611.1904,610.1016,610.8836,19110.0
2024-01-05 15:20:00,617.04,617.42,615.97,616.56,17148.0,610.745,611.1211,609.6859,610.2699,17148.0
2024-01-05 15:30:00,616.47,616.69,615.85,616.65,22562.0,610.1808,610.3986,609.5671,610.359,22562.0
2024-01-05 15:40:00,616.72,618.5,616.55,618.44,34882.0,610.4283,612.1901,610.26,612.1307,34882.0
2024-01-05 15:50:00,618.09,618.99,617.83,618.31,103551.0,611.7843,612.6751,611.5269,612.002,103551.0
2024-01-08 09:30:00,622.43,625.01,620.0,620.0,92919.0,616.08,618.6337,613.6748,613.6748,92919.0
2024-01-08 09:40:00,620.2,621.09,617.84,618.82,20637.0,613.8727,614.7537,611.5368,612.5068,20637.0
2024-01-08 09:50:00,618.68,619.66,616.44,617.63,31432.0,612.3683,613.3383,610.1511,611.329,31432.0
2024-01-08 10:00:00,617.4,617.63,612.3,613.0,54424.0,611.1013,611.329,606.0533,606.7462,54424.0
2024-01-08 10:10:00,612.79,613.09,609.59,610.13,60144.0,606.5383,606.8353,603.371,603.9055,60144.0
2024-01-08 10:20:00,610.05,614.5,609.98,612.95,44164.0,603.8263,608.2309,603.757,606.6967,44164.0
2024-01-08 10:30:00,613.0,613.94,611.22,611.43,33892.0,606.7462,607.6766,604.9844,605.1922,33892.0
2024-01-08 10:40:00,611.57,612.43,611.25,611.57,23125.0,605.3308,606.182,605.0141,605.3308,23125.0
2024-01-08 10:50:00,611.8,611.94,610.0,611.55,31972.0,605.5584,605.697,603.7768,605.311,31972.0
2024-01-08 11:00:00,611.4,612.21,610.6,612.15,21552.0,605.1625,605.9643,604.3707,605.9049,21552.0
2024-01-08 11:10:00,612.4,614.5,612.4,613.35,21150.0,606.1523,608.2309,606.1523,607.0926,21150.0
2024-01-08 11:20:00,613.35,614.28,613.15,614.21,21780.0,607.0926,608.0131,606.8947,607.9439,21780.0
2024-01-08 11:30:00,614.06,615.46,613.86,614.42,18835.0,607.7954,609.1811,607.5974,608.1517,18835.0
2024-01-08 11:40:00,614.63,616.25,614.63,615.96,9963.0,608.3596,609.963,608.3596,609.676,9963.0
2024-01-08 11:50:00,615.81,616.2,615.38,615.89,12262.0,609.5275,609.9136,609.1019,609.6067,12262.0
2024-01-08 12:00:00,616.05,617.51,615.82,617.21,13970.0,609.7651,611.2102,609.5374,610.9133,13970.0
2024-01-08 12:10:00,617.38,617.76,617.06,617.55,11327.0,611.0815,611.4576,610.7648,611.2498,11327.0
2024-01-08 12:20:00,617.5,617.5,616.1,616.1,13131.0,611.2003,611.2003,609.8146,609.8146,13131.0
2024-01-08 12:30:00,616.26,616.87,615.92,616.87,10886.0,609.9729,610.5767,609.6364,610.5767,10886.0
2024-01-08 12:40:00,616.87,617.54,616.5,616.63,12851.0,610.5767,611.2399,610.2105,610.3392,12851.0
2024-01-08 12:50:00,616.83,618.0,616.51,617.31,10029.0,610.5371,611.6952,610.2204,611.0122,10029.0
2024-01-08 13:00:00,617.39,618.18,617.32,617.36,11142.0,611.0914,611.8734,611.0221,611.0617,11142.0
2024-01-08 13:10:00,617.37,618.19,617.19,617.87,17067.0,611.0716,611.8833,610.8935,611.5665,17067.0
2024-01-08 13:20:00,618.09,619.0,617.88,618.76,11213.0,611.7843,612.685,611.5764,612.4474,11213.0
2024-01-08 13:30:00,618.8,619.12,618.55,618.63,10224.0,612.487,612.8038,612.2396,612.3188,10224.0
2024-01-08 13:40:00,618.63,619.4,618.63,619.29,16406.0,612.3188,613.0809,612.3188,612.972,16406.0
2024-01-08 13:50:00,619.39,619.7,618.78,619.02,12927.0,613.071,613.3778,612.4672,612.7048,12927.0
2024-01-08 14:00:00,619.16,619.52,619.02,619.16,12713.0,612.8434,613.1997,612.7048,612.8434,12713.0
2024-01-08 14:10:00,619.21,620.1,619.2,620.07,19026.0,612.8928,613.7738,612.8829,613.7441,19026.0
2024-01-08 14:20:00,620.07,620.95,619.88,620.62,17067.0,613.7441,614.6151,613.556,614.2885,17067.0
2024-01-08 14:30:00,620.66,622.0,620.49,621.44,29443.0,614.3281,615.6544,614.1598,615.1001,29443.0
2024-01-08 14:40:00,621.39,622.16,620.93,622.16,16945.0,615.0506,615.8128,614.5953,615.8128,16945.0
2024-01-08 14:50:00,622.1,623.71,622.03,623.47,25521.0,615.7534,617.3469,615.6841,617.1094,25521.0
2024-01-08 15:00:00,623.63,624.62,622.72,623.16,32919.0,617.2678,618.2477,616.367,616.8025,32919.0
2024-01-08 15:10:00,623.17,623.93,622.68,623.66,27715.0,616.8124,617.5647,616.3274,617.2974,27715.0
2024-01-08 15:20:00,623.41,624.04,622.98,623.12,21283.0,617.05,617.6736,616.6244,616.763,21283.0
2024-01-08 15:30:00,623.17,623.56,622.48,623.51,26436.0,616.8124,617.1985,616.1295,617.149,26436.0
2024-01-08 15:40:00,623.6,623.9,622.54,622.54,27984.0,617.2381,617.535,616.1889,616.1889,27984.0
2024-01-08 15:50:00,622.75,626.06,622.52,625.73,139087.0,616.3967,619.673,616.1691,619.3463,139087.0
2024-01-09 09:30:00,630.11,634.43,627.11,633.3,142403.0,623.6816,627.9576,620.7123,626.8391,142403.0
2024-01-09 09:40:00,633.88,633.99,628.15,630.11,72462.0,627.4132,627.5221,621.7416,623.6816,72462.0
2024-01-09 09:50:00,630.09,630.47,628.63,628.75,37453.0,623.6618,624.038,622.2167,622.3355,37453.0
2024-01-09 10:00:00,628.62,631.27,628.5,630.84,40455.0,622.2068,624.8298,622.0881,624.4042,40455.0
2024-01-09 10:10:00,630.95,633.0,630.87,632.55,53059.0,624.5131,626.5422,624.4339,626.0968,53059.0
2024-01-09 10:20:00,632.35,633.01,630.69,630.87,67633.0,625.8988,626.5521,624.2557,624.4339,67633.0
2024-01-09 10:30:00,630.74,631.07,624.72,627.54,77888.0,624.3052,624.6319,618.3466,621.1379,77888.0
2024-01-09 10:40:00,627.26,629.66,626.51,629.48,19688.0,620.8607,623.2362,620.1184,623.0581,19688.0
2024-01-09 10:50:00,629.26,629.48,626.54,627.37,13843.0,622.8403,623.0581,620.1481,620.9696,13843.0
2024-01-09 11:00:00,627.47,628.16,627.38,627.9,24273.0,621.0686,621.7515,620.9795,621.4942,24273.0
2024-01-09 11:10:00,627.85,628.48,627.31,627.44,17668.0,621.4447,622.0683,620.9102,621.0389,17668.0
2024-01-09 11:20:00,627.54,629.73,627.51,629.72,30683.0,621.1379,623.3055,621.1082,623.2956,30683.0
2024-01-09 11:30:00,629.48,629.75,627.39,627.52,13716.0,623.0581,623.3253,620.9894,621.1181,13716.0
2024-01-09 11:40:00,627.62,628.94,627.25,628.85,25537.0,621.217,622.5236,620.8508,622.4345,25537.0
2024-01-09 11:50:00,628.78,629.32,628.33,629.21,16920.0,622.3652,622.8997,621.9198,622.7908,16920.0
2024-01-09 12:00:00,629.37,630.06,629.0,629.59,19742.0,622.9492,623.6322,622.583,623.167,19742.0
2024-01-09 12:10:00,629.55,629.64,628.1,628.34,14771.0,623.1274,623.2164,621.6922,621.9297,14771.0
2024-01-09 12:20:00,628.34,628.58,627.28,627.69,13950.0,621.9297,622.1673,620.8805,621.2863,13950.0
2024-01-09 12:30:00,627.88,628.07,626.54,627.5,16576.0,621.4744,621.6625,620.1481,621.0983,16576.0
2024-01-09 12:40:00,627.57,628.5,627.34,627.59,12640.0,621.1676,622.0881,620.9399,621.1874,12640.0
2024-01-09 12:50:00,627.65,627.82,627.03,627.55,16213.0,621.2467,621.415,620.6331,621.1478,16213.0
2024-01-09 13:00:00,627.47,627.91,625.77,626.67,20053.0,621.0686,621.5041,619.3859,620.2767,20053.0
2024-01-09 13:10:00,626.7,626.82,626.09,626.25,10750.0,620.3064,620.4252,619.7027,619.861,10750.0
2024-01-09 13:20:00,626.24,626.47,625.89,626.34,20738.0,619.8511,620.0788,619.5047,619.9501,20738.0
2024-01-09 13:30:00,626.27,626.34,624.38,624.55,20346.0,619.8808,619.9501,618.0101,618.1784,20346.0
2024-01-09 13:40:00,624.69,625.99,624.5,624.81,27055.0,618.3169,619.6037,618.1289,618.4357,27055.0
2024-01-09 13:50:00,625.02,625.8,625.02,625.58,16325.0,618.6436,619.4156,618.6436,619.1979,16325.0
2024-01-09 14:00:00,625.41,625.95,625.1,625.33,18015.0,619.0296,619.5641,618.7228,618.9504,18015.0
2024-01-09 14:10:00,625.51,625.79,624.76,625.18,18327.0,619.1286,619.4057,618.3862,618.8019,18327.0
2024-01-09 14:20:00,625.37,626.69,625.14,626.65,17071.0,618.99,620.2965,618.7623,620.2569,17071.0
2024-01-09 14:30:00,626.62,627.62,626.57,627.5,28347.0,620.2273,621.217,620.1778,621.0983,28347.0
2024-01-09 14:40:00,627.38,627.72,626.86,627.72,21694.0,620.9795,621.316,620.4648,621.316,21694.0
2024-01-09 14:50:00,627.71,628.3,627.2,627.74,23486.0,621.3061,621.8901,620.8013,621.3358,23486.0
2024-01-09 15:00:00,627.89,627.94,626.0,626.51,34142.0,621.4843,621.5338,619.6136,620.1184,34142.0
2024-01-09 15:10:00,626.58,626.65,626.03,626.35,19954.0,620.1877,620.2569,619.6433,619.96,19954.0
2024-01-09 15:20:00,626.45,626.64,624.95,625.63,25704.0,620.059,620.247,618.5743,619.2474,25704.0
2024-01-09 15:30:00,625.67,625.77,624.57,624.59,20089.0,619.2869,619.3859,618.1982,618.218,20089.0
2024-01-09 15:40:00,624.66,625.91,624.01,624.1,59440.0,618.2872,619.5245,617.6439,617.733,59440.0
2024-01-09 15:50:00,624.11,625.24,623.72,624.6,238218.0,617.7429,618.8613,617.3568,618.2279,238218.0
2024-01-10 09:30:00,628.49,632.21,625.76,627.4,118020.0,622.0782,625.7602,619.376,620.9993,118020.0
2024-01-10 09:40:00,627.72,630.56,626.9,629.18,38820.0,621.316,624.1271,620.5044,622.7611,38820.0
2024-01-10 09:50:00,629.29,629.89,627.11,628.53,31760.0,622.87,623.4639,620.7123,622.1178,31760.0
2024-01-10 10:00:00,629.0,633.51,628.94,632.85,70827.0,622.583,627.047,622.5236,626.3937,70827.0
2024-01-10 10:10:00,633.08,637.06,630.8,631.8,152199.0,626.6213,630.5607,624.3646,625.3544,152199.0
2024-01-10 10:20:00,631.95,632.39,630.02,631.51,40106.0,625.5029,625.9384,623.5926,625.0674,40106.0
2024-01-10 10:30:00,631.11,631.11,628.77,629.2,33243.0,624.6714,624.6714,622.3553,622.7809,33243.0
2024-01-10 10:40:00,629.22,630.33,628.43,628.43,32658.0,622.8007,623.8994,622.0188,622.0188,32658.0
2024-01-10 10:50:00,628.55,629.56,627.64,628.32,28050.0,622.1376,623.1373,621.2368,621.9099,28050.0
2024-01-10 11:00:00,628.58,629.16,627.32,628.97,22110.0,622.1673,622.7413,620.9201,622.5533,22110.0
2024-01-10 11:10:00,628.94,630.33,628.65,629.84,13803.0,622.5236,623.8994,622.2365,623.4144,13803.0
2024-01-10 11:20:00,630.0,630.25,628.43,628.43,17421.0,623.5728,623.8202,622.0188,622.0188,17421.0
2024-01-10 11:30:00,628.11,628.96,628.0,628.43,16495.0,621.702,622.5434,621.5932,622.0188,16495.0
2024-01-10 11:40:00,628.68,629.91,628.68,629.31,24357.0,622.2662,623.4837,622.2662,622.8898,24357.0
2024-01-10 11:50:00,629.46,630.37,628.49,629.02,25421.0,623.0383,623.939,622.0782,622.6028,25421.0
2024-01-10 12:00:00,628.67,628.67,628.0,628.47,6513.0,622.2563,622.2563,621.5932,622.0584,6513.0
2024-01-10 12:10:00,628.29,629.86,628.28,629.48,14658.0,621.8802,623.4342,621.8703,623.0581,14658.0
2024-01-10 12:20:00,629.63,630.05,629.28,629.59,9588.0,623.2065,623.6223,622.8601,623.167,9588.0
2024-01-10 12:30:00,629.97,630.23,629.54,629.95,6407.0,623.5431,623.8004,623.1175,623.5233,6407.0
2024-01-10 12:40:00,629.89,630.13,629.63,629.98,12191.0,623.4639,623.7014,623.2065,623.553,12191.0
2024-01-10 12:50:00,629.98,630.3,629.69,629.7,13855.0,623.553,623.8697,623.2659,623.2758,13855.0
2024-01-10 13:00:00,629.7,630.78,629.46,629.6,14689.0,623.2758,624.3448,623.0383,623.1768,14689.0
2024-01-10 13:10:00,629.48,630.26,629.39,629.94,15732.0,623.0581,623.8301,622.969,623.5134,15732.0
2024-01-10 13:20:00,630.02,630.45,629.46,630.26,22412.0,623.5926,624.0182,623.0383,623.8301,22412.0
2024-01-10 13:30:00,630.45,631.9,630.33,631.16,23733.0,624.0182,625.4534,623.8994,624.7209,23733.0
2024-01-10 13:40:00,631.0,631.21,630.35,630.49,19637.0,624.5626,624.7704,623.9192,624.0578,19637.0
2024-01-10 13:50:00,630.21,630.36,629.77,630.15,16028.0,623.7806,623.9291,623.3451,623.7212,16028.0
2024-01-10 14:00:00,630.13,631.03,630.01,630.64,12189.0,623.7014,624.5923,623.5827,624.2062,12189.0
2024-01-10 14:10:00,630.63,631.18,630.01,631.16,26737.0,624.1963,624.7407,623.5827,624.7209,26737.0
2024-01-10 14:20:00,631.18,631.32,629.83,630.07,22328.0,624.7407,624.8793,623.4045,623.6421,22328.0
2024-01-10 14:30:00,630.05,631.02,629.93,630.14,17305.0,623.6223,624.5824,623.5035,623.7113,17305.0
2024-01-10 14:40:00,630.22,631.26,629.79,631.13,19826.0,623.7905,624.8199,623.3649,624.6912,19826.0
2024-01-10 14:50:00,631.17,632.55,631.17,632.48,25731.0,624.7308,626.0968,624.7308,626.0275,25731.0
2024-01-10 15:00:00,632.16,632.5,631.02,631.02,27954.0,625.7107,626.0473,624.5824,624.5824,27954.0
2024-01-10 15:10:00,631.13,631.25,630.22,630.47,27333.0,624.6912,624.81,623.7905,624.038,27333.0
2024-01-10 15:20:00,630.47,630.47,629.39,630.01,21007.0,624.038,624.038,622.969,623.5827,21007.0
2024-01-10 15:30:00,629.95,630.42,629.72,629.88,26588.0,623.5233,623.9885,623.2956,623.454,26588.0
2024-01-10 15:40:00,630.0,630.49,629.68,629.94,36812.0,623.5728,624.0578,623.256,623.5134,36812.0
2024-01-10 15:50:00,629.93,630.29,629.12,629.98,120418.0,623.5035,623.8598,622.7017,623.553,120418.0
2024-01-11 09:30:00,634.39,635.71,630.95,633.63,89451.0,627.918,629.2245,624.5131,627.1657,89451.0
2024-01-11 09:40:00,633.18,633.19,628.46,628.97,48689.0,626.7203,626.7302,622.0485,622.5533,48689.0
2024-01-11 09:50:00,629.49,632.1,628.32,632.1,30886.0,623.068,625.6513,621.9099,625.6513,30886.0
2024-01-11 10:00:00,632.12,634.47,631.26,633.22,37274.0,625.6711,627.9972,624.8199,626.7599,37274.0
2024-01-11 10:10:00,633.43,635.7,632.61,635.7,36064.0,626.9678,629.2146,626.1561,629.2146,36064.0
2024-01-11 10:20:00,635.74,639.76,634.51,639.13,87339.0,629.2542,633.2332,628.0368,632.6096,87339.0
2024-01-11 10:30:00,638.93,639.21,636.18,638.04,52837.0,632.4117,632.6888,629.6897,631.5307,52837.0
2024-01-11 10:40:00,637.91,637.94,633.1,633.81,39114.0,631.4021,631.4318,626.6411,627.3439,39114.0
2024-01-11 10:50:00,634.36,636.48,633.79,635.15,33817.0,627.8883,629.9867,627.3241,628.6702,33817.0
2024-01-11 11:00:00,635.21,635.88,632.56,632.76,51201.0,628.7296,629.3928,626.1067,626.3046,51201.0
2024-01-11 11:10:00,632.54,632.91,630.48,630.78,53445.0,626.0869,626.4531,624.0479,624.3448,53445.0
2024-01-11 11:20:00,630.76,632.12,630.51,632.07,25246.0,624.325,625.6711,624.0776,625.6217,25246.0
2024-01-11 11:30:00,632.11,632.27,628.64,628.64,36168.0,625.6612,625.8196,622.2266,622.2266,36168.0
2024-01-11 11:40:00,628.81,629.75,628.14,629.45,21875.0,622.3949,623.3253,621.7317,623.0284,21875.0
2024-01-11 11:50:00,629.73,631.83,629.73,631.8,14274.0,623.3055,625.3841,623.3055,625.3544,14274.0
2024-01-11 12:00:00,631.63,633.18,631.06,633.13,22369.0,625.1861,626.7203,624.622,626.6708,22369.0
2024-01-11 12:10:00,633.26,633.67,632.57,632.61,21729.0,626.7995,627.2053,626.1165,626.1561,21729.0
2024-01-11 12:20:00,632.55,632.69,631.1,631.59,8896.0,626.0968,626.2353,624.6615,625.1465,8896.0
2024-01-11 12:30:00,631.46,633.21,631.46,632.83,15516.0,625.0179,626.75,625.0179,626.3739,15516.0
2024-01-11 12:40:00,632.84,633.36,632.66,632.82,9314.0,626.3838,626.8985,626.2056,626.364,9314.0
2024-01-11 12:50:00,632.76,634.0,632.74,633.42,16056.0,626.3046,627.532,626.2848,626.9579,16056.0
2024-01-11 13:00:00,633.3,633.67,632.84,633.16,7883.0,626.8391,627.2053,626.3838,626.7005,7883.0
2024-01-11 13:10:00,633.25,634.61,633.16,634.09,22014.0,626.7896,628.1357,626.7005,627.621,22014.0
2024-01-11 13:20:00,634.18,634.42,633.92,634.08,13566.0,627.7101,627.9477,627.4528,627.6111,13566.0
2024-01-11 13:30:00,634.25,634.93,634.06,634.69,18055.0,627.7794,628.4525,627.5913,628.2149,18055.0
2024-01-11 13:40:00,634.68,636.33,634.52,636.25,16630.0,628.205,629.8382,628.0467,629.759,16630.0
2024-01-11 13:50:00,636.18,636.95,635.73,636.59,24137.0,629.6897,630.4519,629.2443,630.0955,24137.0
2024-01-11 14:00:00,636.89,637.02,636.1,636.2,21451.0,630.3925,630.5212,629.6105,629.7095,21451.0
2024-01-11 14:10:00,636.13,637.04,636.13,636.46,28880.0,629.6402,630.5409,629.6402,629.9669,28880.0
2024-01-11 14:20:00,636.4,636.51,635.55,636.51,16873.0,629.9075,630.0164,629.0661,630.0164,16873.0
2024-01-11 14:30:00,636.55,637.05,635.81,636.01,19655.0,630.0559,630.5508,629.3235,629.5215,19655.0
2024-01-11 14:40:00,635.7,636.11,635.68,635.75,8898.0,629.2146,629.6204,629.1948,629.2641,8898.0
2024-01-11 14:50:00,635.93,637.22,635.89,636.95,25889.0,629.4423,630.7191,629.4027,630.4519,25889.0
2024-01-11 15:00:00,636.91,637.04,635.99,636.23,19746.0,630.4123,630.5409,629.5017,629.7392,19746.0
2024-01-11 15:10:00,636.21,636.23,634.9,635.2,15099.0,629.7194,629.7392,628.4228,628.7197,15099.0
2024-01-11 15:20:00,635.44,636.09,635.11,635.18,18558.0,628.9573,629.6006,628.6306,628.6999,18558.0
2024-01-11 15:30:00,635.2,635.98,634.88,635.46,21141.0,628.7197,629.4918,628.403,628.9771,21141.0
2024-01-11 15:40:00,635.52,635.91,634.96,635.44,24533.0,629.0365,629.4225,628.4822,628.9573,24533.0
2024-01-11 15:50:00,635.45,636.11,634.56,635.51,67874.0,628.9672,629.6204,628.0862,629.0266,67874.0
2024-01-12 09:30:00,638.2,640.0,635.99,638.93,83617.0,631.6891,633.4707,629.5017,632.4117,83617.0
2024-01-12 09:40:00,638.88,639.44,634.88,634.88,47566.0,632.3622,632.9165,628.403,628.403,47566.0
2024-01-12 09:50:00,634.84,636.31,634.23,635.55,88200.0,628.3634,629.8184,627.7596,629.0661,88200.0
2024-01-12 10:00:00,635.85,636.83,634.2,635.56,34625.0,629.3631,630.3331,627.7299,629.076,34625.0
2024-01-12 10:10:00,635.55,635.55,633.01,633.41,25796.0,629.0661,629.0661,626.5521,626.948,25796.0
2024-01-12 10:20:00,634.0,635.0,633.7,634.5,7945.0,627.532,628.5218,627.235,628.0269,7945.0
2024-01-12 10:30:00,634.74,636.41,634.74,636.1,19332.0,628.2644,629.9174,628.2644,629.6105,19332.0
2024-01-12 10:40:00,636.13,637.53,636.13,637.06,24711.0,629.6402,631.0259,629.6402,630.5607,24711.0
2024-01-12 10:50:00,637.29,638.3,637.1,637.54,13989.0,630.7884,631.7881,630.6003,631.0358,13989.0
2024-01-12 11:00:00,637.56,637.69,636.91,637.2,7346.0,631.0556,631.1843,630.4123,630.6993,7346.0
2024-01-12 11:10:00,637.1,638.54,637.1,638.45,9031.0,630.6003,632.0256,630.6003,631.9366,9031.0
2024-01-12 11:20:00,638.45,638.99,637.8,638.58,16232.0,631.9366,632.4711,631.2932,632.0652,16232.0
2024-01-12 11:30:00,638.69,639.06,637.15,637.46,19290.0,632.1741,632.5403,630.6498,630.9567,19290.0
2024-01-12 11:40:00,637.39,637.85,636.51,637.85,13328.0,630.8874,631.3427,630.0164,631.3427,13328.0
2024-01-12 11:50:00,637.45,639.24,637.05,639.24,11403.0,630.9468,632.7185,630.5508,632.7185,11403.0
2024-01-12 12:00:00,639.0,641.24,638.99,641.23,19059.0,632.481,634.6981,632.4711,634.6882,19059.0
2024-01-12 12:10:00,641.27,643.04,641.02,642.5,29829.0,634.7278,636.4797,634.4803,635.9452,29829.0
2024-01-12 12:20:00,642.46,642.59,640.72,641.12,30044.0,635.9057,636.0343,634.1834,634.5793,30044.0
2024-01-12 12:30:00,641.12,641.91,640.57,641.91,23965.0,634.5793,635.3613,634.0349,635.3613,23965.0
2024-01-12 12:40:00,641.74,642.71,641.71,642.5,17567.0,635.193,636.1531,635.1633,635.9452,17567.0
2024-01-12 12:50:00,642.5,642.52,642.06,642.25,21095.0,635.9452,635.965,635.5097,635.6978,21095.0
2024-01-12 13:00:00,642.05,642.52,641.29,641.96,25429.0,635.4998,635.965,634.7476,635.4108,25429.0
2024-01-12 13:10:00,641.96,642.15,641.69,642.02,8936.0,635.4108,635.5988,635.1435,635.4701,8936.0
2024-01-12 13:20:00,642.07,642.33,641.87,642.09,5358.0,635.5196,635.777,635.3217,635.5394,5358.0
2024-01-12 13:30:00,642.16,642.52,641.45,642.24,13487.0,635.6087,635.965,634.906,635.6879,13487.0
2024-01-12 13:40:00,641.94,642.51,641.93,642.35,11658.0,635.391,635.9551,635.3811,635.7968,11658.0
2024-01-12 13:50:00,642.5,642.52,642.04,642.41,15550.0,635.9452,635.965,635.4899,635.8562,15550.0
2024-01-12 14:00:00,642.3,643.89,642.15,643.81,37564.0,635.7473,637.3211,635.5988,637.2419,37564.0
2024-01-12 14:10:00,643.59,644.0,643.1,643.93,15805.0,637.0241,637.4299,636.5391,637.3607,15805.0
2024-01-12 14:20:00,643.88,644.0,642.68,642.69,17994.0,637.3112,637.4299,636.1234,636.1333,17994.0
2024-01-12 14:30:00,642.92,643.06,642.24,642.45,10902.0,636.361,636.4995,635.6879,635.8958,10902.0
2024-01-12 14:40:00,642.5,642.61,641.39,641.39,7124.0,635.9452,636.0541,634.8466,634.8466,7124.0
2024-01-12 14:50:00,641.03,642.07,641.03,641.89,9748.0,634.4902,635.5196,634.4902,635.3415,9748.0
2024-01-12 15:00:00,642.08,642.18,641.54,641.59,10956.0,635.5295,635.6285,634.995,635.0445,10956.0
2024-01-12 15:10:00,641.56,642.3,641.55,641.78,11678.0,635.0148,635.7473,635.0049,635.2326,11678.0
2024-01-12 15:20:00,642.0,642.0,640.84,641.18,21572.0,635.4503,635.4503,634.3022,634.6387,21572.0
2024-01-12 15:30:00,641.16,641.81,641.06,641.06,14814.0,634.6189,635.2623,634.5199,634.5199,14814.0
2024-01-12 15:40:00,641.13,642.29,640.84,642.22,33409.0,634.5892,635.7374,634.3022,635.6681,33409.0
2024-01-12 15:50:00,642.42,643.44,642.01,642.56,103905.0,635.8661,636.8757,635.4602,636.0046,103905.0
2024-01-16 09:30:00,643.91,645.5,639.52,644.35,123989.0,637.3409,638.9146,632.9956,637.7764,123989.0
2024-01-16 09:40:00,644.45,644.56,640.69,642.96,29135.0,637.8753,637.9842,634.1537,636.4006,29135.0
2024-01-16 09:50:00,642.96,643.13,640.24,642.94,30118.0,636.4006,636.5688,633.7083,636.3808,30118.0
2024-01-16 10:00:00,642.95,643.06,640.91,642.97,40804.0,636.3907,636.4995,634.3715,636.4104,40804.0
2024-01-16 10:10:00,643.18,645.37,642.93,645.18,34039.0,636.6183,638.786,636.3709,638.5979,34039.0
2024-01-16 10:20:00,645.11,646.49,645.0,646.12,33849.0,638.5286,639.8945,638.4197,639.5283,33849.0
2024-01-16 10:30:00,646.13,646.98,645.61,646.79,27212.0,639.5382,640.3795,639.0235,640.1915,27212.0
2024-01-16 10:40:00,646.79,647.73,644.93,645.66,30525.0,640.1915,641.1219,638.3505,639.073,30525.0
2024-01-16 10:50:00,645.51,646.0,645.13,645.69,20063.0,638.9245,639.4095,638.5484,639.1027,20063.0
2024-01-16 11:00:00,645.83,646.43,644.28,645.0,22435.0,639.2413,639.8351,637.7071,638.4197,22435.0
2024-01-16 11:10:00,644.94,645.07,643.13,643.58,18017.0,638.3604,638.489,636.5688,637.0142,18017.0
2024-01-16 11:20:00,643.55,644.5,643.46,643.99,12220.0,636.9845,637.9248,636.8954,637.42,12220.0
2024-01-16 11:30:00,644.0,644.35,642.63,643.38,16179.0,637.4299,637.7764,636.0739,636.8163,16179.0
2024-01-16 11:40:00,643.54,644.05,643.09,643.79,12217.0,636.9746,637.4794,636.5292,637.2221,12217.0
2024-01-16 11:50:00,643.82,643.96,642.41,642.56,14948.0,637.2518,637.3903,635.8562,636.0046,14948.0
2024-01-16 12:00:00,642.72,642.73,641.07,641.22,12678.0,636.163,636.1729,634.5298,634.6783,12678.0
2024-01-16 12:10:00,641.22,642.51,640.91,641.91,20318.0,634.6783,635.9551,634.3715,635.3613,20318.0
2024-01-16 12:20:00,642.07,642.14,640.66,640.81,10882.0,635.5196,635.5889,634.124,634.2725,10882.0
2024-01-16 12:30:00,640.86,641.03,640.32,640.9,17746.0,634.322,634.4902,633.7875,634.3616,17746.0
2024-01-16 12:40:00,640.9,641.2,640.72,640.85,14410.0,634.3616,634.6585,634.1834,634.3121,14410.0
2024-01-16 12:50:00,640.85,641.45,640.84,640.92,7956.0,634.3121,634.906,634.3022,634.3814,7956.0
2024-01-16 13:00:00,640.83,641.8,640.6,641.38,18307.0,634.2923,635.2524,634.0646,634.8367,18307.0
2024-01-16 13:10:00,641.63,642.46,641.34,642.16,10757.0,635.0841,635.9057,634.7971,635.6087,10757.0
2024-01-16 13:20:00,642.33,642.33,641.75,642.16,8193.0,635.777,635.777,635.2029,635.6087,8193.0
2024-01-16 13:30:00,642.14,642.4,641.11,641.12,10875.0,635.5889,635.8463,634.5694,634.5793,10875.0
2024-01-16 13:40:00,641.12,641.12,640.43,640.52,7888.0,634.5793,634.5793,633.8964,633.9854,7888.0
2024-01-16 13:50:00,640.51,640.52,638.73,639.01,34968.0,633.9755,633.9854,632.2137,632.4908,34968.0
2024-01-16 14:00:00,639.01,639.01,636.94,637.14,15556.0,632.4908,632.4908,630.442,630.6399,15556.0
2024-01-16 14:10:00,637.33,637.52,636.25,636.61,13470.0,630.828,631.016,629.759,630.1153,13470.0
2024-01-16 14:20:00,636.68,637.0,636.29,636.43,12388.0,630.1846,630.5014,629.7986,629.9372,12388.0
2024-01-16 14:30:00,636.35,636.51,635.54,635.94,25552.0,629.858,630.0164,629.0562,629.4522,25552.0
2024-01-16 14:40:00,635.94,636.83,635.81,636.83,30806.0,629.4522,630.3331,629.3235,630.3331,30806.0
2024-01-16 14:50:00,636.83,637.73,636.65,636.93,17872.0,630.3331,631.2239,630.1549,630.4321,17872.0
2024-01-16 15:00:00,637.06,637.48,636.88,637.17,12049.0,630.5607,630.9765,630.3826,630.6696,12049.0
2024-01-16 15:10:00,637.17,637.44,636.49,636.6,20416.0,630.6696,630.9369,629.9966,630.1054,20416.0
2024-01-16 15:20:00,636.6,636.66,634.62,634.75,36052.0,630.1054,630.1648,628.1456,628.2743,36052.0
2024-01-16 15:30:00,634.76,634.89,634.02,634.3,28912.0,628.2842,628.4129,627.5518,627.8289,28912.0
2024-01-16 15:40:00,634.21,634.57,633.73,633.99,29893.0,627.7398,628.0961,627.2647,627.5221,29893.0
2024-01-16 15:50:00,633.92,634.59,633.67,634.19,110300.0,627.4528,628.1159,627.2053,627.72,110300.0
2024-01-17 09:30:00,639.45,640.52,631.11,633.2,125881.0,632.9264,633.9854,624.6714,626.7401,125881.0
2024-01-17 09:40:00,633.6,633.6,627.01,627.5,53645.0,627.136,627.136,620.6133,621.0983,53645.0
2024-01-17 09:50:00,627.57,630.1,625.19,630.08,52643.0,621.1676,623.6717,618.8118,623.652,52643.0
2024-01-17 10:00:00,629.14,630.68,627.38,630.62,45215.0,622.7215,624.2458,620.9795,624.1864,45215.0
2024-01-17 10:10:00,629.99,631.41,629.33,629.74,49334.0,623.5629,624.9684,622.9096,623.3154,49334.0
2024-01-17 10:20:00,629.64,630.64,629.38,629.97,28685.0,623.2164,624.2062,622.9591,623.5431,28685.0
2024-01-17 10:30:00,630.28,632.5,629.8,632.5,29072.0,623.8499,626.0473,623.3748,626.0473,29072.0
2024-01-17 10:40:00,632.22,634.41,632.22,633.21,29899.0,625.7701,627.9378,625.7701,626.75,29899.0
2024-01-17 10:50:00,633.14,633.2,631.82,632.84,27934.0,626.6807,626.7401,625.3742,626.3838,27934.0
2024-01-17 11:00:00,632.28,633.53,631.79,632.6,14213.0,625.8295,627.0668,625.3445,626.1462,14213.0
2024-01-17 11:10:00,632.61,632.61,631.08,631.61,15580.0,626.1561,626.1561,624.6417,625.1663,15580.0
2024-01-17 11:20:00,631.62,632.35,631.02,632.21,12860.0,625.1762,625.8988,624.5824,625.7602,12860.0
2024-01-17 11:30:00,632.46,633.29,631.99,632.32,18559.0,626.0077,626.8292,625.5425,625.8691,18559.0
2024-01-17 11:40:00,632.27,633.47,631.53,631.7,14456.0,625.8196,627.0074,625.0872,625.2554,14456.0
2024-01-17 11:50:00,631.87,632.4,631.5,631.94,10060.0,625.4237,625.9483,625.0575,625.493,10060.0
2024-01-17 12:00:00,631.82,632.01,631.3,631.48,7386.0,625.3742,625.5623,624.8595,625.0377,7386.0
2024-01-17 12:10:00,631.61,632.35,631.28,631.63,10520.0,625.1663,625.8988,624.8397,625.1861,10520.0
2024-01-17 12:20:00,631.61,632.1,631.24,631.93,11435.0,625.1663,625.6513,624.8001,625.4831,11435.0
2024-01-17 12:30:00,631.78,631.92,630.8,631.78,10898.0,625.3346,625.4732,624.3646,625.3346,10898.0
2024-01-17 12:40:00,631.76,632.22,631.36,632.09,6027.0,625.3148,625.7701,624.9189,625.6414,6027.0
2024-01-17 12:50:00,632.05,632.67,631.76,632.47,9043.0,625.6019,626.2155,625.3148,626.0176,9043.0
2024-01-17 13:00:00,632.43,632.69,631.87,632.1,7455.0,625.978,626.2353,625.4237,625.6513,7455.0
2024-01-17 13:10:00,632.03,632.45,631.44,631.64,11379.0,625.5821,625.9978,624.9981,625.196,11379.0
2024-01-17 13:20:00,631.6,631.6,630.61,630.71,7613.0,625.1564,625.1564,624.1765,624.2755,7613.0
2024-01-17 13:30:00,630.8,631.09,629.75,629.81,6482.0,624.3646,624.6516,623.3253,623.3847,6482.0
2024-01-17 13:40:00,629.82,629.99,628.25,628.5,14474.0,623.3946,623.5629,621.8406,622.0881,14474.0
2024-01-17 13:50:00,628.41,629.83,628.4,629.69,17447.0,621.999,623.4045,621.9891,623.2659,17447.0
2024-01-17 14:00:00,629.75,630.22,628.65,628.93,12102.0,623.3253,623.7905,622.2365,622.5137,12102.0
2024-01-17 14:10:00,629.08,629.13,628.68,628.8,8479.0,622.6622,622.7116,622.2662,622.385,8479.0
2024-01-17 14:20:00,628.92,629.54,628.6,629.08,11932.0,622.5038,623.1175,622.1871,622.6622,11932.0
2024-01-17 14:30:00,629.02,629.73,628.85,629.55,11160.0,622.6028,623.3055,622.4345,623.1274,11160.0
2024-01-17 14:40:00,629.62,629.9,629.41,629.71,9721.0,623.1966,623.4738,622.9888,623.2857,9721.0
2024-01-17 14:50:00,629.68,629.89,629.26,629.71,6691.0,623.256,623.4639,622.8403,623.2857,6691.0
2024-01-17 15:00:00,629.71,629.79,628.4,628.68,14026.0,623.2857,623.3649,621.9891,622.2662,14026.0
2024-01-17 15:10:00,628.62,628.72,627.62,628.14,15236.0,622.2068,622.3058,621.217,621.7317,15236.0
2024-01-17 15:20:00,628.09,628.14,626.74,627.47,14503.0,621.6823,621.7317,620.346,621.0686,14503.0
2024-01-17 15:30:00,627.75,628.72,627.37,628.26,19294.0,621.3457,622.3058,620.9696,621.8505,19294.0
2024-01-17 15:40:00,628.13,628.78,627.57,628.45,33544.0,621.7218,622.3652,621.1676,622.0386,33544.0
2024-01-17 15:50:00,628.63,629.27,628.0,628.46,85304.0,622.2167,622.8502,621.5932,622.0485,85304.0
2024-01-18 09:30:00,621.28,621.55,614.36,617.17,184980.0,614.9417,615.209,608.0923,610.8737,184980.0
2024-01-18 09:40:00,616.99,617.41,614.08,615.0,99712.0,610.6955,611.1112,607.8152,608.7258,99712.0
2024-01-18 09:50:00,614.92,616.23,613.11,615.92,84921.0,608.6466,609.9432,606.8551,609.6364,84921.0
2024-01-18 10:00:00,615.84,616.06,613.36,613.52,37719.0,609.5572,609.775,607.1025,607.2609,37719.0
2024-01-18 10:10:00,613.33,615.25,612.7,615.24,56121.0,607.0728,608.9732,606.4493,608.9633,56121.0
2024-01-18 10:20:00,615.07,617.92,615.06,615.74,72021.0,608.7951,611.616,608.7852,609.4582,72021.0
2024-01-18 10:30:00,615.66,618.36,613.79,618.25,68555.0,609.3791,612.0515,607.5281,611.9426,68555.0
2024-01-18 10:40:00,618.2,621.31,617.49,621.21,37376.0,611.8932,614.9714,611.1904,614.8724,37376.0
2024-01-18 10:50:00,621.23,621.23,619.0,619.82,35657.0,614.8922,614.8922,612.685,613.4966,35657.0
2024-01-18 11:00:00,619.83,619.83,618.15,618.59,34279.0,613.5065,613.5065,611.8437,612.2792,34279.0
2024-01-18 11:10:00,618.4,618.4,617.01,617.76,38006.0,612.0911,612.0911,610.7153,611.4576,38006.0
2024-01-18 11:20:00,617.76,619.42,617.58,618.92,32816.0,611.4576,613.1007,611.2795,612.6058,32816.0
2024-01-18 11:30:00,619.1,620.28,618.71,620.03,38483.0,612.784,613.9519,612.3979,613.7045,38483.0
2024-01-18 11:40:00,620.03,620.25,618.0,618.13,32856.0,613.7045,613.9222,611.6952,611.8239,32856.0
2024-01-18 11:50:00,617.97,619.4,617.95,618.43,21891.0,611.6655,613.0809,611.6457,612.1208,21891.0
2024-01-18 12:00:00,618.46,618.55,616.79,618.25,36085.0,612.1505,612.2396,610.4975,611.9426,36085.0
2024-01-18 12:10:00,618.25,619.72,618.11,619.65,17421.0,611.9426,613.3976,611.8041,613.3284,17421.0
2024-01-18 12:20:00,619.74,620.37,619.0,619.84,23008.0,613.4174,614.041,612.685,613.5164,23008.0
2024-01-18 12:30:00,619.83,619.83,617.8,618.26,24861.0,613.5065,613.5065,611.4972,611.9525,24861.0
2024-01-18 12:40:00,618.26,618.92,618.0,618.03,23265.0,611.9525,612.6058,611.6952,611.7249,23265.0
2024-01-18 12:50:00,618.01,618.36,617.57,618.2,10549.0,611.7051,612.0515,611.2696,611.8932,10549.0
2024-01-18 13:00:00,618.19,619.67,617.84,619.63,22144.0,611.8833,613.3482,611.5368,613.3086,22144.0
2024-01-18 13:10:00,619.55,619.76,618.78,619.16,14125.0,613.2294,613.4372,612.4672,612.8434,14125.0
2024-01-18 13:20:00,618.95,619.56,618.94,618.95,15273.0,612.6355,613.2393,612.6256,612.6355,15273.0
2024-01-18 13:30:00,618.83,619.17,618.2,618.63,16227.0,612.5167,612.8533,611.8932,612.3188,16227.0
2024-01-18 13:40:00,618.71,619.02,618.16,618.85,15172.0,612.3979,612.7048,611.8536,612.5365,15172.0
2024-01-18 13:50:00,618.96,619.56,618.73,619.05,10671.0,612.6454,613.2393,612.4177,612.7345,10671.0
2024-01-18 14:00:00,619.18,620.2,618.95,620.16,18781.0,612.8632,613.8727,612.6355,613.8332,18781.0
2024-01-18 14:10:00,620.02,621.71,620.02,621.5,93049.0,613.6946,615.3673,613.6946,615.1595,93049.0
2024-01-18 14:20:00,621.03,622.88,621.03,622.44,22631.0,614.6943,616.5254,614.6943,616.0899,22631.0
2024-01-18 14:30:00,622.62,623.55,622.03,622.65,34956.0,616.2681,617.1886,615.6841,616.2978,34956.0
2024-01-18 14:40:00,622.94,623.13,621.15,621.85,24299.0,616.5848,616.7729,614.8131,615.5059,24299.0
2024-01-18 14:50:00,622.0,622.87,621.64,622.55,26651.0,615.6544,616.5155,615.2981,616.1988,26651.0
2024-01-18 15:00:00,622.34,623.33,622.06,623.33,24147.0,615.9909,616.9708,615.7138,616.9708,24147.0
2024-01-18 15:10:00,623.28,623.31,622.56,623.0,20079.0,616.9213,616.951,616.2087,616.6442,20079.0
2024-01-18 15:20:00,622.89,623.3,622.32,623.06,30607.0,616.5353,616.9411,615.9711,616.7036,30607.0
2024-01-18 15:30:00,623.02,623.38,622.41,622.64,35234.0,616.664,617.0203,616.0602,616.2879,35234.0
2024-01-18 15:40:00,622.43,623.57,622.3,622.98,42996.0,616.08,617.2084,615.9513,616.6244,42996.0
2024-01-18 15:50:00,622.89,623.88,622.44,623.3,165120.0,616.5353,617.5152,616.0899,616.9411,165120.0
2024-01-19 09:30:00,622.39,625.74,620.0,623.97,268509.0,616.0404,619.3562,613.6748,617.6043,268509.0
2024-01-19 09:40:00,624.0,627.14,624.0,625.66,38858.0,617.634,620.7419,617.634,619.277,38858.0
2024-01-19 09:50:00,625.62,626.08,624.21,625.72,21251.0,619.2375,619.6928,617.8418,619.3364,21251.0
2024-01-19 10:00:00,625.26,628.0,620.03,621.88,171847.0,618.8811,621.5932,613.7045,615.5356,171847.0
2024-01-19 10:10:00,621.63,623.38,620.03,623.17,48668.0,615.2882,617.0203,613.7045,616.8124,48668.0
2024-01-19 10:20:00,623.07,624.64,622.79,623.85,37454.0,616.7135,618.2675,616.4363,617.4855,37454.0
2024-01-19 10:30:00,624.18,625.95,623.99,625.95,22588.0,617.8121,619.5641,617.6241,619.5641,22588.0
2024-01-19 10:40:00,625.77,626.74,624.42,626.63,22150.0,619.3859,620.346,618.0497,620.2371,22150.0
2024-01-19 10:50:00,626.81,628.2,626.25,626.57,35685.0,620.4153,621.7911,619.861,620.1778,35685.0
2024-01-19 11:00:00,626.23,628.15,626.23,627.43,31578.0,619.8412,621.7416,619.8412,621.029,31578.0
2024-01-19 11:10:00,627.41,627.91,626.77,627.72,18996.0,621.0092,621.5041,620.3757,621.316,18996.0
2024-01-19 11:20:00,627.73,628.2,627.35,628.03,23068.0,621.3259,621.7911,620.9498,621.6229,23068.0
2024-01-19 11:30:00,627.82,628.17,626.63,628.14,44716.0,621.415,621.7614,620.2371,621.7317,44716.0
2024-01-19 11:40:00,628.18,628.35,625.99,626.0,34928.0,621.7713,621.9396,619.6037,619.6136,34928.0
2024-01-19 11:50:00,626.15,626.65,624.64,626.65,24276.0,619.762,620.2569,618.2675,620.2569,24276.0
2024-01-19 12:00:00,626.63,626.77,625.59,625.93,19258.0,620.2371,620.3757,619.2078,619.5443,19258.0
2024-01-19 12:10:00,625.68,625.9,624.83,625.4,12381.0,619.2968,619.5146,618.4555,619.0197,12381.0
2024-01-19 12:20:00,625.32,625.64,624.3,624.3,12999.0,618.9405,619.2572,617.9309,617.9309,12999.0
2024-01-19 12:30:00,624.5,625.34,624.45,625.15,15943.0,618.1289,618.9603,618.0794,618.7722,15943.0
2024-01-19 12:40:00,625.02,625.52,624.58,624.75,17662.0,618.6436,619.1385,618.2081,618.3763,17662.0
2024-01-19 12:50:00,624.77,626.12,624.77,626.12,18068.0,618.3961,619.7324,618.3961,619.7324,18068.0
2024-01-19 13:00:00,626.13,626.44,625.66,625.78,25987.0,619.7422,620.0491,619.277,619.3958,25987.0
2024-01-19 13:10:00,625.6,626.34,625.13,626.04,15928.0,619.2177,619.9501,618.7525,619.6532,15928.0
2024-01-19 13:20:00,626.23,627.95,626.23,627.95,22952.0,619.8412,621.5437,619.8412,621.5437,22952.0
2024-01-19 13:30:00,627.95,628.88,627.3,628.88,18478.0,621.5437,622.4642,620.9003,622.4642,18478.0
2024-01-19 13:40:00,628.86,629.59,628.53,628.67,25762.0,622.4444,623.167,622.1178,622.2563,25762.0
2024-01-19 13:50:00,628.53,629.3,628.16,629.3,12676.0,622.1178,622.8799,621.7515,622.8799,12676.0
2024-01-19 14:00:00,629.22,629.36,628.63,628.66,10325.0,622.8007,622.9393,622.2167,622.2464,10325.0
2024-01-19 14:10:00,628.63,629.24,627.41,627.79,14587.0,622.2167,622.8205,621.0092,621.3853,14587.0
2024-01-19 14:20:00,627.97,628.89,626.78,627.76,18349.0,621.5635,622.4741,620.3856,621.3556,18349.0
2024-01-19 14:30:00,627.46,627.47,626.02,626.92,17547.0,621.0587,621.0686,619.6334,620.5242,17547.0
2024-01-19 14:40:00,627.02,627.87,626.06,626.64,13225.0,620.6232,621.4645,619.673,620.247,13225.0
2024-01-19 14:50:00,626.95,627.05,626.4,626.9,12766.0,620.5539,620.6529,620.0095,620.5044,12766.0
2024-01-19 15:00:00,626.89,627.14,626.34,626.81,24376.0,620.4945,620.7419,619.9501,620.4153,24376.0
2024-01-19 15:10:00,626.81,627.08,626.45,626.56,23291.0,620.4153,620.6826,620.059,620.1679,23291.0
2024-01-19 15:20:00,626.7,626.94,626.01,626.83,33189.0,620.3064,620.544,619.6235,620.4351,33189.0
2024-01-19 15:30:00,626.79,628.22,626.75,627.46,40981.0,620.3955,621.8109,620.3559,621.0587,40981.0
2024-01-19 15:40:00,627.45,627.45,626.18,626.62,21482.0,621.0488,621.0488,619.7917,620.2273,21482.0
2024-01-19 15:50:00,626.73,628.55,626.28,628.28,168467.0,620.3361,622.1376,619.8907,621.8703,168467.0
2024-01-22 09:30:00,630.0,632.64,628.06,631.35,107909.0,623.5728,626.1858,621.6526,624.909,107909.0
2024-01-22 09:40:00,631.27,631.73,629.0,629.28,35523.0,624.8298,625.2851,622.583,622.8601,35523.0
2024-01-22 09:50:00,628.87,629.43,625.0,626.7,39694.0,622.4543,623.0086,618.6238,620.3064,39694.0
2024-01-22 10:00:00,626.55,628.68,625.53,628.68,43893.0,620.158,622.2662,619.1484,622.2662,43893.0
2024-01-22 10:10:00,628.73,629.96,627.02,627.02,39110.0,622.3157,623.5332,620.6232,620.6232,39110.0
2024-01-22 10:20:00,627.02,628.51,626.79,627.85,17717.0,620.6232,622.098,620.3955,621.4447,17717.0
2024-01-22 10:30:00,627.9,628.75,627.19,628.75,15110.0,621.4942,622.3355,620.7914,622.3355,15110.0
2024-01-22 10:40:00,628.76,629.35,627.18,627.18,30638.0,622.3454,622.9294,620.7815,620.7815,30638.0
2024-01-22 10:50:00,627.5,628.07,626.75,626.93,20135.0,621.0983,621.6625,620.3559,620.5341,20135.0
2024-01-22 11:00:00,627.16,628.75,626.57,628.55,11605.0,620.7617,622.3355,620.1778,622.1376,11605.0
2024-01-22 11:10:00,628.56,628.87,627.19,627.38,13116.0,622.1475,622.4543,620.7914,620.9795,13116.0
2024-01-22 11:20:00,627.15,627.72,626.82,627.28,8068.0,620.7518,621.316,620.4252,620.8805,8068.0
2024-01-22 11:30:00,627.77,628.15,627.39,627.84,8645.0,621.3655,621.7416,620.9894,621.4348,8645.0
2024-01-22 11:40:00,627.68,627.94,627.09,627.31,8934.0,621.2764,621.5338,620.6925,620.9102,8934.0
2024-01-22 11:50:00,627.31,628.28,627.27,627.6,15827.0,620.9102,621.8703,620.8706,621.1973,15827.0
2024-01-22 12:00:00,627.93,627.93,626.61,626.99,9280.0,621.5239,621.5239,620.2174,620.5935,9280.0
2024-01-22 12:10:00,626.89,627.4,626.41,627.24,5503.0,620.4945,620.9993,620.0194,620.8409,5503.0
2024-01-22 12:20:00,627.33,627.7,627.1,627.49,7842.0,620.93,621.2962,620.7024,621.0884,7842.0
2024-01-22 12:30:00,627.46,627.62,627.12,627.54,10864.0,621.0587,621.217,620.7221,621.1379,10864.0
2024-01-22 12:40:00,627.59,627.59,627.23,627.23,10182.0,621.1874,621.1874,620.831,620.831,10182.0
2024-01-22 12:50:00,627.22,628.78,627.03,628.41,27945.0,620.8211,622.3652,620.6331,621.999,27945.0
2024-01-22 13:00:00,628.59,628.59,626.6,626.97,16006.0,622.1772,622.1772,620.2075,620.5737,16006.0
2024-01-22 13:10:00,627.0,627.34,626.53,627.04,11430.0,620.6034,620.9399,620.1382,620.643,11430.0
2024-01-22 13:20:00,627.05,627.85,627.05,627.37,5813.0,620.6529,621.4447,620.6529,620.9696,5813.0
2024-01-22 13:30:00,627.6,628.45,627.56,628.45,6585.0,621.1973,622.0386,621.1577,622.0386,6585.0
2024-01-22 13:40:00,628.42,628.54,628.11,628.5,5464.0,622.0089,622.1277,621.702,622.0881,5464.0
2024-01-22 13:50:00,628.56,629.61,628.06,629.56,10416.0,622.1475,623.1867,621.6526,623.1373,10416.0
2024-01-22 14:00:00,629.83,630.72,629.83,630.72,6885.0,623.4045,624.2854,623.4045,624.2854,6885.0
2024-01-22 14:10:00,630.66,631.28,630.52,631.06,10810.0,624.226,624.8397,624.0875,624.622,10810.0
2024-01-22 14:20:00,630.97,632.0,630.55,631.92,15740.0,624.5329,625.5524,624.1172,625.4732,15740.0
2024-01-22 14:30:00,631.9,632.07,631.06,631.93,7469.0,625.4534,625.6217,624.622,625.4831,7469.0
2024-01-22 14:40:00,631.86,632.2,630.65,630.93,7014.0,625.4138,625.7503,624.2161,624.4933,7014.0
2024-01-22 14:50:00,630.84,631.57,630.79,630.8,7201.0,624.4042,625.1268,624.3547,624.3646,7201.0
2024-01-22 15:00:00,630.95,630.95,630.07,630.45,7412.0,624.5131,624.5131,623.6421,624.0182,7412.0
2024-01-22 15:10:00,630.64,630.77,629.34,629.51,11379.0,624.2062,624.3349,622.9195,623.0878,11379.0
2024-01-22 15:20:00,629.64,630.57,628.97,630.51,13103.0,623.2164,624.137,622.5533,624.0776,13103.0
2024-01-22 15:30:00,630.86,630.95,630.2,630.7,24844.0,624.424,624.5131,623.7707,624.2656,24844.0
2024-01-22 15:40:00,630.79,631.07,630.26,630.53,23328.0,624.3547,624.6319,623.8301,624.0974,23328.0
2024-01-22 15:50:00,630.49,631.33,630.38,631.13,62669.0,624.0578,624.8892,623.9489,624.6912,62669.0
2024-01-23 09:30:00,627.69,628.36,620.1,620.83,108052.0,621.2863,621.9495,613.7738,614.4963,108052.0
2024-01-23 09:40:00,620.65,620.97,618.51,619.28,101620.0,614.3182,614.6349,612.2,612.9621,101620.0
2024-01-23 09:50:00,619.49,620.75,616.47,617.45,68676.0,613.17,614.4171,610.1808,611.1508,68676.0
2024-01-23 10:00:00,617.45,619.94,614.82,619.9,98806.0,611.1508,613.6154,608.5476,613.5758,98806.0
2024-01-23 10:10:00,619.9,621.34,618.0,621.2,69344.0,613.5758,615.0011,611.6952,614.8625,69344.0
2024-01-23 10:20:00,621.2,624.0,621.2,623.1,31175.0,614.8625,617.634,614.8625,616.7432,31175.0
2024-01-23 10:30:00,623.1,623.47,620.8,621.02,43930.0,616.7432,617.1094,614.4666,614.6844,43930.0
2024-01-23 10:40:00,621.22,621.79,621.01,621.38,41207.0,614.8823,615.4465,614.6745,615.0407,41207.0
2024-01-23 10:50:00,621.39,623.11,621.35,622.94,28156.0,615.0506,616.7531,615.011,616.5848,28156.0
2024-01-23 11:00:00,623.07,623.75,621.13,622.3,35693.0,616.7135,617.3865,614.7933,615.9513,35693.0
2024-01-23 11:10:00,622.39,623.61,622.38,622.72,27402.0,616.0404,617.248,616.0305,616.367,27402.0
2024-01-23 11:20:00,622.75,624.12,622.52,623.65,36121.0,616.3967,617.7528,616.1691,617.2876,36121.0
2024-01-23 11:30:00,623.66,624.68,622.99,624.68,15724.0,617.2974,618.307,616.6343,618.307,15724.0
2024-01-23 11:40:00,624.69,626.32,624.48,626.32,19621.0,618.3169,619.9303,618.1091,619.9303,19621.0
2024-01-23 11:50:00,626.32,627.43,625.69,626.45,40406.0,619.9303,621.029,619.3067,620.059,40406.0
2024-01-23 12:00:00,626.26,627.26,625.69,627.04,14203.0,619.8709,620.8607,619.3067,620.643,14203.0
2024-01-23 12:10:00,627.25,628.19,627.09,627.49,15834.0,620.8508,621.7812,620.6925,621.0884,15834.0
2024-01-23 12:20:00,627.56,628.04,627.42,627.73,9986.0,621.1577,621.6328,621.0191,621.3259,9986.0
2024-01-23 12:30:00,627.74,628.58,627.53,628.29,11548.0,621.3358,622.1673,621.128,621.8802,11548.0
2024-01-23 12:40:00,628.38,628.93,628.21,628.69,12673.0,621.9693,622.5137,621.801,622.2761,12673.0
2024-01-23 12:50:00,628.54,629.94,628.16,629.64,16457.0,622.1277,623.5134,621.7515,623.2164,16457.0
2024-01-23 13:00:00,629.74,630.0,627.69,627.86,21384.0,623.3154,623.5728,621.2863,621.4546,21384.0
2024-01-23 13:10:00,627.91,627.91,626.89,627.32,13285.0,621.5041,621.5041,620.4945,620.9201,13285.0
2024-01-23 13:20:00,627.27,627.75,625.87,626.09,14441.0,620.8706,621.3457,619.4849,619.7027,14441.0
2024-01-23 13:30:00,626.09,626.72,625.76,626.72,9000.0,619.7027,620.3262,619.376,620.3262,9000.0
2024-01-23 13:40:00,626.5,627.26,625.41,625.95,20404.0,620.1085,620.8607,619.0296,619.5641,20404.0
2024-01-23 13:50:00,626.09,627.37,626.09,627.37,13169.0,619.7027,620.9696,619.7027,620.9696,13169.0
2024-01-23 14:00:00,627.39,627.92,627.07,627.44,9011.0,620.9894,621.514,620.6727,621.0389,9011.0
2024-01-23 14:10:00,627.48,628.24,627.4,628.24,8136.0,621.0785,621.8307,620.9993,621.8307,8136.0
2024-01-23 14:20:00,628.0,628.05,626.54,626.62,9203.0,621.5932,621.6427,620.1481,620.2273,9203.0
2024-01-23 14:30:00,626.69,627.66,626.68,627.51,7983.0,620.2965,621.2566,620.2866,621.1082,7983.0
2024-01-23 14:40:00,627.66,627.95,627.17,627.4,10061.0,621.2566,621.5437,620.7716,620.9993,10061.0
2024-01-23 14:50:00,626.89,627.0,626.5,626.5,8229.0,620.4945,620.6034,620.1085,620.1085,8229.0
2024-01-23 15:00:00,626.64,627.68,626.64,627.58,28173.0,620.247,621.2764,620.247,621.1775,28173.0
2024-01-23 15:10:00,627.6,628.94,627.59,628.21,19973.0,621.1973,622.5236,621.1874,621.801,19973.0
2024-01-23 15:20:00,628.44,628.66,628.17,628.55,14462.0,622.0287,622.2464,621.7614,622.1376,14462.0
2024-01-23 15:30:00,628.65,628.8,627.74,628.49,15107.0,622.2365,622.385,621.3358,622.0782,15107.0
2024-01-23 15:40:00,628.54,629.77,628.35,628.69,25415.0,622.1277,623.3451,621.9396,622.2761,25415.0
2024-01-23 15:50:00,628.73,629.86,628.56,629.39,54839.0,622.3157,623.4342,622.1475,622.969,54839.0
2024-01-24 09:30:00,633.52,641.12,632.0,636.82,153880.0,627.0569,634.5793,625.5524,630.3232,153880.0
2024-01-24 09:40:00,637.49,643.17,637.21,639.21,76446.0,630.9864,636.6084,630.7092,632.6888,76446.0
2024-01-24 09:50:00,639.09,639.5,636.44,636.75,24156.0,632.57,632.9758,629.9471,630.2539,24156.0
2024-01-24 10:00:00,636.39,638.74,636.39,637.42,21024.0,629.8976,632.2236,629.8976,630.9171,21024.0
2024-01-24 10:10:00,637.61,638.69,636.51,636.58,28808.0,631.1051,632.1741,630.0164,630.0856,28808.0
2024-01-24 10:20:00,636.78,637.44,635.2,635.94,24214.0,630.2836,630.9369,628.7197,629.4522,24214.0
2024-01-24 10:30:00,635.76,635.9,634.42,634.94,17944.0,629.274,629.4126,627.9477,628.4624,17944.0
2024-01-24 10:40:00,635.1,636.06,634.51,635.14,13440.0,628.6207,629.5709,628.0368,628.6603,13440.0
2024-01-24 10:50:00,634.98,635.34,634.0,635.33,12339.0,628.502,628.8583,627.532,628.8484,12339.0
2024-01-24 11:00:00,635.64,637.29,635.45,637.19,8436.0,629.1552,630.7884,628.9672,630.6894,8436.0
2024-01-24 11:10:00,637.09,638.8,636.99,638.75,10927.0,630.5904,632.283,630.4915,632.2335,10927.0
2024-01-24 11:20:00,638.68,639.26,637.5,637.74,14905.0,632.1642,632.7383,630.9963,631.2338,14905.0
2024-01-24 11:30:00,637.74,638.24,636.74,636.75,19362.0,631.2338,631.7287,630.244,630.2539,19362.0
2024-01-24 11:40:00,636.49,637.53,636.2,636.99,9339.0,629.9966,631.0259,629.7095,630.4915,9339.0
2024-01-24 11:50:00,637.18,637.76,636.59,637.42,12509.0,630.6795,631.2536,630.0955,630.9171,12509.0
2024-01-24 12:00:00,637.24,637.79,636.86,637.07,11675.0,630.7389,631.2833,630.3628,630.5706,11675.0
2024-01-24 12:10:00,637.0,637.15,635.91,636.0,18124.0,630.5014,630.6498,629.4225,629.5116,18124.0
2024-01-24 12:20:00,635.95,636.18,635.21,636.01,14262.0,629.4621,629.6897,628.7296,629.5215,14262.0
2024-01-24 12:30:00,636.14,636.36,635.7,635.82,14396.0,629.6501,629.8679,629.2146,629.3334,14396.0
2024-01-24 12:40:00,635.75,637.48,635.62,636.99,21005.0,629.2641,630.9765,629.1354,630.4915,21005.0
2024-01-24 12:50:00,636.98,637.28,636.83,637.15,9049.0,630.4816,630.7785,630.3331,630.6498,9049.0
2024-01-24 13:00:00,636.83,637.0,635.57,636.9,19906.0,630.3331,630.5014,629.0859,630.4024,19906.0
2024-01-24 13:10:00,636.83,637.59,636.6,636.6,25112.0,630.3331,631.0853,630.1054,630.1054,25112.0
2024-01-24 13:20:00,636.66,637.37,636.01,636.89,18497.0,630.1648,630.8676,629.5215,630.3925,18497.0
2024-01-24 13:30:00,636.96,637.67,636.66,637.15,11115.0,630.4618,631.1645,630.1648,630.6498,11115.0
2024-01-24 13:40:00,637.15,637.65,636.88,637.34,11524.0,630.6498,631.1447,630.3826,630.8379,11524.0
2024-01-24 13:50:00,637.35,637.87,637.25,637.78,25562.0,630.8478,631.3625,630.7488,631.2734,25562.0
2024-01-24 14:00:00,637.77,637.85,636.48,637.17,13699.0,631.2635,631.3427,629.9867,630.6696,13699.0
2024-01-24 14:10:00,637.14,637.27,636.56,636.92,18395.0,630.6399,630.7686,630.0658,630.4222,18395.0
2024-01-24 14:20:00,636.94,637.27,636.65,636.92,23702.0,630.442,630.7686,630.1549,630.4222,23702.0
2024-01-24 14:30:00,636.95,637.24,635.24,635.46,13095.0,630.4519,630.7389,628.7593,628.9771,13095.0
2024-01-24 14:40:00,635.31,636.01,634.55,635.64,11487.0,628.8286,629.5215,628.0763,629.1552,11487.0
2024-01-24 14:50:00,635.68,635.78,633.03,633.43,21435.0,629.1948,629.2938,626.5719,626.9678,21435.0
2024-01-24 15:00:00,633.57,636.11,633.28,635.42,15035.0,627.1063,629.6204,626.8193,628.9375,15035.0
2024-01-24 15:10:00,635.32,636.0,634.41,634.55,19967.0,628.8385,629.5116,627.9378,628.0763,19967.0
2024-01-24 15:20:00,634.83,634.83,633.94,634.18,16981.0,628.3535,628.3535,627.4726,627.7101,16981.0
2024-01-24 15:30:00,634.15,635.67,634.1,635.24,21933.0,627.6804,629.1849,627.6309,628.7593,21933.0
2024-01-24 15:40:00,635.31,635.55,634.25,634.36,23944.0,628.8286,629.0661,627.7794,627.8883,23944.0
2024-01-24 15:50:00,634.12,634.86,633.04,633.96,127678.0,627.6507,628.3832,626.5818,627.4924,127678.0
2024-01-25 09:30:00,627.37,632.62,626.72,628.61,105444.0,620.9696,626.166,620.3262,622.1969,105444.0
2024-01-25 09:40:00,629.12,630.57,627.2,630.02,23300.0,622.7017,624.137,620.8013,623.5926,23300.0
2024-01-25 09:50:00,630.3,632.24,628.32,629.1,33511.0,623.8697,625.7899,621.9099,622.6819,33511.0
2024-01-25 10:00:00,628.66,628.97,626.07,628.64,33774.0,622.2464,622.5533,619.6829,622.2266,33774.0
2024-01-25 10:10:00,628.87,631.89,628.45,631.89,23836.0,622.4543,625.4435,622.0386,625.4435,23836.0
2024-01-25 10:20:00,631.98,632.44,630.96,631.24,16241.0,625.5326,625.9879,624.523,624.8001,16241.0
2024-01-25 10:30:00,631.29,631.29,629.54,629.79,24282.0,624.8496,624.8496,623.1175,623.3649,24282.0
2024-01-25 10:40:00,630.02,630.7,629.18,629.75,16749.0,623.5926,624.2656,622.7611,623.3253,16749.0
2024-01-25 10:50:00,629.8,630.49,629.21,630.27,18275.0,623.3748,624.0578,622.7908,623.84,18275.0
2024-01-25 11:00:00,629.86,630.29,628.72,629.0,10868.0,623.4342,623.8598,622.3058,622.583,10868.0
2024-01-25 11:10:00,629.16,630.22,628.95,629.61,10625.0,622.7413,623.7905,622.5335,623.1867,10625.0
2024-01-25 11:20:00,629.6,630.19,628.66,628.83,17054.0,623.1768,623.7608,622.2464,622.4147,17054.0
2024-01-25 11:30:00,628.86,629.06,627.74,628.13,24349.0,622.4444,622.6424,621.3358,621.7218,24349.0
2024-01-25 11:40:00,628.16,628.91,627.51,627.75,22222.0,621.7515,622.4939,621.1082,621.3457,22222.0
2024-01-25 11:50:00,627.73,628.32,626.5,626.58,28872.0,621.3259,621.9099,620.1085,620.1877,28872.0
2024-01-25 12:00:00,626.53,627.11,625.5,626.24,16203.0,620.1382,620.7123,619.1187,619.8511,16203.0
2024-01-25 12:10:00,626.07,626.56,624.95,625.62,28788.0,619.6829,620.1679,618.5743,619.2375,28788.0
2024-01-25 12:20:00,625.77,626.14,624.76,625.13,26089.0,619.3859,619.7521,618.3862,618.7525,26089.0
2024-01-25 12:30:00,625.15,625.74,624.68,625.58,18012.0,618.7722,619.3562,618.307,619.1979,18012.0
2024-01-25 12:40:00,625.71,626.72,625.44,626.36,28800.0,619.3265,620.3262,619.0593,619.9699,28800.0
2024-01-25 12:50:00,626.46,627.63,626.34,626.95,28270.0,620.0689,621.2269,619.9501,620.5539,28270.0
2024-01-25 13:00:00,626.86,627.8,626.33,627.47,34647.0,620.4648,621.3952,619.9402,621.0686,34647.0
2024-01-25 13:10:00,627.47,627.47,625.36,625.97,25630.0,621.0686,621.0686,618.9801,619.5839,25630.0
2024-01-25 13:20:00,625.97,626.99,625.59,626.02,23543.0,619.5839,620.5935,619.2078,619.6334,23543.0
2024-01-25 13:30:00,626.1,627.01,626.0,626.51,26340.0,619.7126,620.6133,619.6136,620.1184,26340.0
2024-01-25 13:40:00,626.51,627.38,626.38,626.79,21023.0,620.1184,620.9795,619.9897,620.3955,21023.0
2024-01-25 13:50:00,626.84,626.97,625.8,626.67,12106.0,620.445,620.5737,619.4156,620.2767,12106.0
2024-01-25 14:00:00,626.79,627.81,626.3,627.8,13609.0,620.3955,621.4051,619.9105,621.3952,13609.0
2024-01-25 14:10:00,627.68,627.75,626.8,627.22,25116.0,621.2764,621.3457,620.4054,620.8211,25116.0
2024-01-25 14:20:00,626.92,627.64,626.33,627.64,13804.0,620.5242,621.2368,619.9402,621.2368,13804.0
2024-01-25 14:30:00,627.45,627.5,626.8,627.45,20865.0,621.0488,621.0983,620.4054,621.0488,20865.0
2024-01-25 14:40:00,627.5,627.53,625.92,626.38,10950.0,621.0983,621.128,619.5344,619.9897,10950.0
2024-01-25 14:50:00,626.13,627.39,625.88,627.39,10397.0,619.7422,620.9894,619.4948,620.9894,10397.0
2024-01-25 15:00:00,627.35,627.39,627.04,627.24,12086.0,620.9498,620.9894,620.643,620.8409,12086.0
2024-01-25 15:10:00,627.12,627.51,626.35,627.5,15482.0,620.7221,621.1082,619.96,621.0983,15482.0
2024-01-25 15:20:00,627.51,627.69,626.71,626.85,19547.0,621.1082,621.2863,620.3163,620.4549,19547.0
2024-01-25 15:30:00,626.72,627.42,626.4,626.68,23377.0,620.3262,621.0191,620.0095,620.2866,23377.0
2024-01-25 15:40:00,626.67,627.14,626.13,626.87,36950.0,620.2767,620.7419,619.7422,620.4747,36950.0
2024-01-25 15:50:00,626.94,627.98,626.59,627.94,152271.0,620.544,621.5734,620.1976,621.5338,152271.0
2024-01-26 09:30:00,637.35,637.54,630.5,631.0,95399.0,630.8478,631.0358,624.0677,624.5626,95399.0
2024-01-26 09:40:00,630.82,633.3,630.66,632.81,31684.0,624.3844,626.8391,624.226,626.3541,31684.0
2024-01-26 09:50:00,632.81,633.9,632.15,633.7,22962.0,626.3541,627.433,625.7008,627.235,22962.0
2024-01-26 10:00:00,633.45,634.5,631.27,631.82,53128.0,626.9876,628.0269,624.8298,625.3742,53128.0
2024-01-26 10:10:00,631.61,632.34,630.95,631.26,15304.0,625.1663,625.8889,624.5131,624.8199,15304.0
2024-01-26 10:20:00,631.3,633.61,631.29,632.91,32555.0,624.8595,627.1459,624.8496,626.4531,32555.0
2024-01-26 10:30:00,632.89,634.24,632.56,632.75,57246.0,626.4333,627.7695,626.1067,626.2947,57246.0
2024-01-26 10:40:00,632.75,633.17,632.25,632.8,22408.0,626.2947,626.7104,625.7998,626.3442,22408.0
2024-01-26 10:50:00,632.82,633.81,632.52,632.75,39817.0,626.364,627.3439,626.0671,626.2947,39817.0
2024-01-26 11:00:00,632.61,633.52,632.0,633.26,16678.0,626.1561,627.0569,625.5524,626.7995,16678.0
2024-01-26 11:10:00,633.26,633.64,632.75,633.42,12891.0,626.7995,627.1756,626.2947,626.9579,12891.0
2024-01-26 11:20:00,633.51,635.8,633.5,635.57,38584.0,627.047,629.3136,627.0371,629.0859,38584.0
2024-01-26 11:30:00,635.59,638.0,635.43,637.4,77812.0,629.1057,631.4912,628.9474,630.8973,77812.0
2024-01-26 11:40:00,637.25,637.93,636.09,636.27,37712.0,630.7488,631.4219,629.6006,629.7788,37712.0
2024-01-26 11:50:00,636.27,636.66,635.78,636.05,19589.0,629.7788,630.1648,629.2938,629.561,19589.0
2024-01-26 12:00:00,635.98,636.44,635.61,635.93,15337.0,629.4918,629.9471,629.1255,629.4423,15337.0
2024-01-26 12:10:00,635.93,636.41,635.67,636.29,17676.0,629.4423,629.9174,629.1849,629.7986,17676.0
2024-01-26 12:20:00,636.17,636.39,635.19,635.4,13702.0,629.6798,629.8976,628.7098,628.9177,13702.0
2024-01-26 12:30:00,635.2,635.36,634.62,635.02,11112.0,628.7197,628.8781,628.1456,628.5416,11112.0
2024-01-26 12:40:00,635.26,635.27,634.4,634.4,14570.0,628.7791,628.789,627.9279,627.9279,14570.0
2024-01-26 12:50:00,634.26,634.9,634.07,634.84,10331.0,627.7893,628.4228,627.6012,628.3634,10331.0
2024-01-26 13:00:00,634.81,635.68,634.81,635.54,18395.0,628.3337,629.1948,628.3337,629.0562,18395.0
2024-01-26 13:10:00,635.61,636.39,635.4,636.38,10929.0,629.1255,629.8976,628.9177,629.8877,10929.0
2024-01-26 13:20:00,636.36,637.74,636.29,636.8,19540.0,629.8679,631.2338,629.7986,630.3034,19540.0
2024-01-26 13:30:00,636.65,636.8,636.01,636.47,10378.0,630.1549,630.3034,629.5215,629.9768,10378.0
2024-01-26 13:40:00,636.57,636.75,635.87,636.74,8232.0,630.0757,630.2539,629.3829,630.244,8232.0
2024-01-26 13:50:00,636.74,637.15,635.72,636.63,22090.0,630.244,630.6498,629.2344,630.1351,22090.0
2024-01-26 14:00:00,636.59,638.16,636.59,637.75,18023.0,630.0955,631.6495,630.0955,631.2437,18023.0
2024-01-26 14:10:00,637.81,638.07,636.92,637.12,11086.0,631.3031,631.5604,630.4222,630.6201,11086.0
2024-01-26 14:20:00,636.96,637.1,636.33,636.33,11344.0,630.4618,630.6003,629.8382,629.8382,11344.0
2024-01-26 14:30:00,636.27,636.69,635.93,636.69,18884.0,629.7788,630.1945,629.4423,630.1945,18884.0
2024-01-26 14:40:00,636.68,637.82,636.68,637.25,19820.0,630.1846,631.313,630.1846,630.7488,19820.0
2024-01-26 14:50:00,637.28,637.63,636.77,637.0,10546.0,630.7785,631.1249,630.2737,630.5014,10546.0
2024-01-26 15:00:00,637.21,637.64,637.0,637.55,18342.0,630.7092,631.1348,630.5014,631.0457,18342.0
2024-01-26 15:10:00,637.55,637.98,637.24,637.8,22048.0,631.0457,631.4714,630.7389,631.2932,22048.0
2024-01-26 15:20:00,637.81,638.19,637.29,638.17,21480.0,631.3031,631.6792,630.7884,631.6594,21480.0
2024-01-26 15:30:00,638.2,639.46,638.19,639.18,38022.0,631.6891,632.9363,631.6792,632.6591,38022.0
2024-01-26 15:40:00,639.18,639.6,638.08,638.23,37993.0,632.6591,633.0748,631.5703,631.7188,37993.0
2024-01-26 15:50:00,638.27,639.47,638.18,639.42,96377.0,631.7584,632.9462,631.6693,632.8967,96377.0
2024-01-29 09:30:00,641.5,643.22,639.77,642.01,136391.0,634.9554,636.6579,633.2431,635.4602,136391.0
2024-01-29 09:40:00,641.92,645.0,641.32,643.44,85458.0,635.3712,638.4197,634.7773,636.8757,85458.0
2024-01-29 09:50:00,643.48,644.5,642.01,643.81,38603.0,636.9152,637.9248,635.4602,637.2419,38603.0
2024-01-29 10:00:00,644.06,644.44,642.22,642.7,30726.0,637.4893,637.8655,635.6681,636.1432,30726.0
2024-01-29 10:10:00,642.88,644.48,642.72,643.33,36604.0,636.3214,637.905,636.163,636.7668,36604.0
2024-01-29 10:20:00,643.3,644.19,642.24,642.24,34361.0,636.7371,637.618,635.6879,635.6879,34361.0
2024-01-29 10:30:00,642.34,643.52,642.23,642.85,28252.0,635.7869,636.9548,635.678,636.2917,28252.0
2024-01-29 10:40:00,642.86,643.58,642.31,643.45,23513.0,636.3016,637.0142,635.7572,636.8856,23513.0
2024-01-29 10:50:00,643.62,644.98,643.32,644.69,35855.0,637.0538,638.3999,636.7569,638.1129,35855.0
2024-01-29 11:00:00,644.43,645.0,643.17,643.75,38334.0,637.8556,638.4197,636.6084,637.1825,38334.0
2024-01-29 11:10:00,643.46,643.73,642.5,643.05,22271.0,636.8954,637.1627,635.9452,636.4896,22271.0
2024-01-29 11:20:00,643.04,643.44,642.15,643.0,24587.0,636.4797,636.8757,635.5988,636.4401,24587.0
2024-01-29 11:30:00,643.19,644.43,643.1,644.34,9612.0,636.6282,637.8556,636.5391,637.7665,9612.0
2024-01-29 11:40:00,644.27,645.0,644.27,644.45,19636.0,637.6972,638.4197,637.6972,637.8753,19636.0
2024-01-29 11:50:00,644.45,645.65,644.24,645.3,29625.0,637.8753,639.0631,637.6675,638.7167,29625.0
2024-01-29 12:00:00,645.35,645.39,644.18,644.43,25415.0,638.7662,638.8058,637.6081,637.8556,25415.0
2024-01-29 12:10:00,644.28,644.53,643.6,643.75,14467.0,637.7071,637.9545,637.034,637.1825,14467.0
2024-01-29 12:20:00,643.81,643.92,643.29,643.71,16759.0,637.2419,637.3508,636.7272,637.1429,16759.0
2024-01-29 12:30:00,643.58,643.77,643.06,643.59,9132.0,637.0142,637.2023,636.4995,637.0241,9132.0
2024-01-29 12:40:00,643.69,643.69,642.39,642.39,11712.0,637.1231,637.1231,635.8364,635.8364,11712.0
2024-01-29 12:50:00,642.41,643.02,642.14,642.94,33157.0,635.8562,636.4599,635.5889,636.3808,33157.0
2024-01-29 13:00:00,643.0,643.01,641.91,641.91,14389.0,636.4401,636.45,635.3613,635.3613,14389.0
2024-01-29 13:10:00,642.0,642.7,641.56,642.05,13014.0,635.4503,636.1432,635.0148,635.4998,13014.0
2024-01-29 13:20:00,642.08,642.71,641.79,642.44,14584.0,635.5295,636.1531,635.2425,635.8859,14584.0
2024-01-29 13:30:00,642.61,643.34,642.42,642.68,22925.0,636.0541,636.7767,635.8661,636.1234,22925.0
2024-01-29 13:40:00,642.62,643.11,642.62,642.89,16000.0,636.064,636.549,636.064,636.3313,16000.0
2024-01-29 13:50:00,642.84,643.31,642.54,642.54,13413.0,636.2818,636.747,635.9848,635.9848,13413.0
2024-01-29 14:00:00,642.6,643.03,642.27,643.03,14070.0,636.0442,636.4698,635.7176,636.4698,14070.0
2024-01-29 14:10:00,643.0,644.71,643.0,644.7,21211.0,636.4401,638.1327,636.4401,638.1228,21211.0
2024-01-29 14:20:00,644.76,645.02,644.37,644.68,18499.0,638.1822,638.4395,637.7962,638.103,18499.0
2024-01-29 14:30:00,644.62,645.1,644.13,644.14,20540.0,638.0436,638.5187,637.5586,637.5685,20540.0
2024-01-29 14:40:00,644.22,644.97,644.16,644.75,12439.0,637.6477,638.39,637.5883,638.1723,12439.0
2024-01-29 14:50:00,644.81,645.15,644.45,644.89,14211.0,638.2317,638.5682,637.8753,638.3109,14211.0
2024-01-29 15:00:00,644.92,645.5,644.76,645.01,32070.0,638.3406,638.9146,638.1822,638.4296,32070.0
2024-01-29 15:10:00,644.88,645.0,644.6,645.0,17366.0,638.301,638.4197,638.0238,638.4197,17366.0
2024-01-29 15:20:00,645.0,645.2,644.14,644.21,30714.0,638.4197,638.6177,637.5685,637.6378,30714.0
2024-01-29 15:30:00,644.25,644.62,643.6,644.5,20109.0,637.6774,638.0436,637.034,637.9248,20109.0
2024-01-29 15:40:00,644.5,644.59,643.29,644.27,28120.0,637.9248,638.0139,636.7272,637.6972,28120.0
2024-01-29 15:50:00,644.31,645.0,644.26,644.43,129036.0,637.7368,638.4197,637.6873,637.8556,129036.0
2024-01-30 09:30:00,645.7,645.7,641.57,642.78,87327.0,639.1126,639.1126,635.0247,636.2224,87327.0
2024-01-30 09:40:00,642.74,644.18,641.0,642.25,42345.0,636.1828,637.6081,634.4605,635.6978,42345.0
2024-01-30 09:50:00,641.81,644.43,641.36,644.14,41365.0,635.2623,637.8556,634.8169,637.5685,41365.0
2024-01-30 10:00:00,644.18,645.41,643.25,645.0,25715.0,637.6081,638.8256,636.6876,638.4197,25715.0
2024-01-30 10:10:00,645.04,646.26,644.83,645.99,37043.0,638.4593,639.6669,638.2515,639.3996,37043.0
2024-01-30 10:20:00,645.93,645.93,642.89,644.42,21877.0,639.3403,639.3403,636.3313,637.8457,21877.0
2024-01-30 10:30:00,644.61,645.0,643.06,644.11,13308.0,638.0337,638.4197,636.4995,637.5388,13308.0
2024-01-30 10:40:00,643.93,644.27,642.75,643.57,13491.0,637.3607,637.6972,636.1927,637.0043,13491.0
2024-01-30 10:50:00,643.53,644.35,643.24,644.21,16475.0,636.9647,637.7764,636.6777,637.6378,16475.0
2024-01-30 11:00:00,644.19,644.29,643.66,644.07,7383.0,637.618,637.717,637.0934,637.4992,7383.0
2024-01-30 11:10:00,644.11,645.41,643.88,645.02,10724.0,637.5388,638.8256,637.3112,638.4395,10724.0
2024-01-30 11:20:00,645.11,646.09,644.77,645.74,14737.0,638.5286,639.4986,638.1921,639.1522,14737.0
2024-01-30 11:30:00,645.88,646.0,644.81,644.81,9812.0,639.2908,639.4095,638.2317,638.2317,9812.0
2024-01-30 11:40:00,645.0,646.21,644.87,646.16,14444.0,638.4197,639.6174,638.2911,639.5679,14444.0
2024-01-30 11:50:00,646.14,646.8,645.79,646.65,17100.0,639.5481,640.2014,639.2017,640.0529,17100.0
2024-01-30 12:00:00,646.26,646.58,645.15,645.5,16615.0,639.6669,639.9836,638.5682,638.9146,16615.0
2024-01-30 12:10:00,645.49,645.55,644.69,644.95,8861.0,638.9047,638.9641,638.1129,638.3702,8861.0
2024-01-30 12:20:00,644.79,644.9,642.55,643.0,13821.0,638.2119,638.3208,635.9947,636.4401,13821.0
2024-01-30 12:30:00,643.0,644.15,642.85,644.14,24973.0,636.4401,637.5784,636.2917,637.5685,24973.0
2024-01-30 12:40:00,644.01,645.47,643.99,645.0,17846.0,637.4398,638.8849,637.42,638.4197,17846.0
2024-01-30 12:50:00,644.93,644.93,643.52,643.53,9909.0,638.3505,638.3505,636.9548,636.9647,9909.0
2024-01-30 13:00:00,643.75,643.75,642.68,643.19,41892.0,637.1825,637.1825,636.1234,636.6282,41892.0
2024-01-30 13:10:00,643.03,643.5,642.85,643.08,12670.0,636.4698,636.935,636.2917,636.5193,12670.0
2024-01-30 13:20:00,643.19,643.46,642.83,642.83,11169.0,636.6282,636.8954,636.2719,636.2719,11169.0
2024-01-30 13:30:00,643.03,643.73,642.92,643.53,9905.0,636.4698,637.1627,636.361,636.9647,9905.0
2024-01-30 13:40:00,643.69,643.83,643.39,643.6,7747.0,637.1231,637.2617,636.8262,637.034,7747.0
2024-01-30 13:50:00,643.6,644.75,643.52,644.43,14187.0,637.034,638.1723,636.9548,637.8556,14187.0
2024-01-30 14:00:00,644.5,645.0,644.31,644.56,6173.0,637.9248,638.4197,637.7368,637.9842,6173.0
2024-01-30 14:10:00,644.57,644.84,644.26,644.57,11244.0,637.9941,638.2614,637.6873,637.9941,11244.0
2024-01-30 14:20:00,644.7,644.7,643.95,644.19,17534.0,638.1228,638.1228,637.3805,637.618,17534.0
2024-01-30 14:30:00,644.29,644.94,644.23,644.94,11349.0,637.717,638.3604,637.6576,638.3604,11349.0
2024-01-30 14:40:00,644.94,645.02,644.39,644.93,11692.0,638.3604,638.4395,637.816,638.3505,11692.0
2024-01-30 14:50:00,644.82,645.23,644.65,644.97,16525.0,638.2416,638.6474,638.0733,638.39,16525.0
2024-01-30 15:00:00,644.86,645.0,644.7,644.79,9352.0,638.2812,638.4197,638.1228,638.2119,9352.0
2024-01-30 15:10:00,644.76,645.0,644.48,645.0,11373.0,638.1822,638.4197,637.905,638.4197,11373.0
2024-01-30 15:20:00,644.83,645.0,644.75,644.89,26084.0,638.2515,638.4197,638.1723,638.3109,26084.0
2024-01-30 15:30:00,644.79,645.0,644.59,644.89,38940.0,638.2119,638.4197,638.0139,638.3109,38940.0
2024-01-30 15:40:00,644.83,645.0,644.6,644.92,46041.0,638.2515,638.4197,638.0238,638.3406,46041.0
2024-01-30 15:50:00,644.85,645.0,644.45,644.74,67751.0,638.2713,638.4197,637.8753,638.1624,67751.0
2024-01-31 09:30:00,650.38,659.4,648.73,654.94,209679.0,643.7449,652.6728,642.1117,648.2583,209679.0
2024-01-31 09:40:00,655.32,656.1,653.3,654.85,68641.0,648.6345,649.4065,646.6351,648.1692,68641.0
2024-01-31 09:50:00,654.61,659.87,653.3,658.88,112255.0,647.9317,653.138,646.6351,652.1581,112255.0
2024-01-31 10:00:00,658.47,663.55,658.19,660.53,125907.0,651.7523,656.7805,651.4752,653.7913,125907.0
2024-01-31 10:10:00,660.51,661.59,656.1,656.12,70696.0,653.7715,654.8405,649.4065,649.4263,70696.0
2024-01-31 10:20:00,656.59,656.64,648.78,650.0,96694.0,649.8915,649.941,642.1612,643.3687,96694.0
2024-01-31 10:30:00,650.5,650.99,641.41,641.41,113755.0,643.8636,644.3486,634.8664,634.8664,113755.0
2024-01-31 10:40:00,641.23,643.43,637.35,640.72,184080.0,634.6882,636.8658,630.8478,634.1834,184080.0
2024-01-31 10:50:00,640.99,641.43,637.0,640.53,155831.0,634.4506,634.8862,630.5014,633.9953,155831.0
2024-01-31 11:00:00,640.54,643.55,640.46,642.77,44578.0,634.0052,636.9845,633.9261,636.2125,44578.0
2024-01-31 11:10:00,643.08,644.65,642.81,643.4,42541.0,636.5193,638.0733,636.2521,636.8361,42541.0
2024-01-31 11:20:00,643.27,646.22,643.04,644.4,23624.0,636.7074,639.6273,636.4797,637.8259,23624.0
2024-01-31 11:30:00,644.26,645.5,643.36,644.32,21181.0,637.6873,638.9146,636.7965,637.7467,21181.0
2024-01-31 11:40:00,644.05,645.89,643.91,644.86,14395.0,637.4794,639.3007,637.3409,638.2812,14395.0
2024-01-31 11:50:00,645.0,645.77,644.25,644.61,15949.0,638.4197,639.1819,637.6774,638.0337,15949.0
2024-01-31 12:00:00,644.6,645.1,644.25,644.35,8477.0,638.0238,638.5187,637.6774,637.7764,8477.0
2024-01-31 12:10:00,644.24,645.56,643.59,645.35,8472.0,637.6675,638.974,637.0241,638.7662,8472.0
2024-01-31 12:20:00,645.38,645.38,644.09,644.92,7710.0,638.7959,638.7959,637.519,638.3406,7710.0
2024-01-31 12:30:00,644.87,646.11,644.16,645.78,13320.0,638.2911,639.5184,637.5883,639.1918,13320.0
2024-01-31 12:40:00,645.87,648.31,644.27,644.44,32736.0,639.2809,641.696,637.6972,637.8655,32736.0
2024-01-31 12:50:00,644.65,645.4,644.07,644.26,17692.0,638.0733,638.8157,637.4992,637.6873,17692.0
2024-01-31 13:00:00,644.52,645.2,644.15,645.01,17188.0,637.9446,638.6177,637.5784,638.4296,17188.0
2024-01-31 13:10:00,644.79,647.42,644.27,646.84,18594.0,638.2119,640.8151,637.6972,640.241,18594.0
2024-01-31 13:20:00,646.84,647.55,645.2,645.91,17736.0,640.241,640.9437,638.6177,639.3205,17736.0
2024-01-31 13:30:00,645.63,646.29,645.24,646.26,8687.0,639.0433,639.6966,638.6573,639.6669,8687.0
2024-01-31 13:40:00,646.29,648.25,646.06,648.02,18037.0,639.6966,641.6366,639.4689,641.4089,18037.0
2024-01-31 13:50:00,648.21,650.6,648.02,649.35,56376.0,641.597,643.9626,641.4089,642.7254,56376.0
2024-01-31 14:00:00,649.69,650.09,646.83,647.49,53089.0,643.0619,643.4578,640.2311,640.8843,53089.0
2024-01-31 14:10:00,647.18,649.0,646.97,647.69,18038.0,640.5775,642.3789,640.3696,641.0823,18038.0
2024-01-31 14:20:00,647.72,649.02,647.42,648.98,23187.0,641.112,642.3987,640.8151,642.3591,23187.0
2024-01-31 14:30:00,648.66,649.06,646.82,648.99,18676.0,642.0424,642.4383,640.2212,642.369,18676.0
2024-01-31 14:40:00,649.16,649.26,647.42,647.81,43634.0,642.5373,642.6363,640.8151,641.2011,43634.0
2024-01-31 14:50:00,647.66,648.45,646.56,647.25,24100.0,641.0526,641.8345,639.9638,640.6468,24100.0
2024-01-31 15:00:00,646.78,649.09,646.46,649.09,24690.0,640.1816,642.468,639.8648,642.468,24690.0
2024-01-31 15:10:00,649.1,649.34,645.3,645.94,42081.0,642.4779,642.7155,638.7167,639.3501,42081.0
2024-01-31 15:20:00,646.04,646.26,644.32,645.56,29341.0,639.4491,639.6669,637.7467,638.974,29341.0
2024-01-31 15:30:00,645.81,645.96,643.02,644.5,32774.0,639.2215,639.3699,636.4599,637.9248,32774.0
2024-01-31 15:40:00,644.88,645.63,644.25,645.63,30457.0,638.301,639.0433,637.6774,639.0433,30457.0
2024-01-31 15:50:00,645.07,647.21,644.88,645.09,135381.0,638.489,640.6072,638.301,638.5088,135381.0
2024-02-01 09:30:00,647.33,653.08,644.18,649.42,119351.0,640.726,646.4173,637.6081,642.7946,119351.0
2024-02-01 09:40:00,649.39,650.51,644.96,645.07,65564.0,642.765,643.8735,638.3801,638.489,65564.0
2024-02-01 09:50:00,644.58,648.03,643.46,648.02,40848.0,638.004,641.4188,636.8954,641.4089,40848.0
2024-02-01 10:00:00,647.09,647.89,643.17,647.02,38926.0,640.4884,641.2803,636.6084,640.4191,38926.0
2024-02-01 10:10:00,646.96,647.84,645.5,646.99,21104.0,640.3597,641.2308,638.9146,640.3894,21104.0
2024-02-01 10:20:00,646.29,648.16,646.13,647.87,29990.0,639.6966,641.5475,639.5382,641.2605,29990.0
2024-02-01 10:30:00,647.97,650.54,647.8,648.93,39521.0,641.3594,643.9032,641.1912,642.3096,39521.0
2024-02-01 10:40:00,648.91,649.69,647.5,648.21,16106.0,642.2898,643.0619,640.8942,641.597,16106.0
2024-02-01 10:50:00,647.93,651.03,647.9,650.9,21128.0,641.3198,644.3882,641.2902,644.2595,21128.0
2024-02-01 11:00:00,650.69,651.64,649.56,651.26,22468.0,644.0517,644.992,642.9332,644.6159,22468.0
2024-02-01 11:10:00,651.16,651.74,650.01,651.61,11199.0,644.5169,645.091,643.3786,644.9623,11199.0
2024-02-01 11:20:00,651.62,654.09,651.38,653.37,28112.0,644.9722,647.417,644.7347,646.7043,28112.0
2024-02-01 11:30:00,653.48,654.62,652.08,653.34,28903.0,646.8132,647.9416,645.4275,646.6747,28903.0
2024-02-01 11:40:00,653.09,654.26,653.06,653.83,29235.0,646.4272,647.5853,646.3975,647.1597,29235.0
2024-02-01 11:50:00,653.94,654.12,651.98,652.61,24723.0,647.2685,647.4467,645.3285,645.9521,24723.0
2024-02-01 12:00:00,652.56,654.53,652.56,654.19,16376.0,645.9026,647.8525,645.9026,647.516,16376.0
2024-02-01 12:10:00,654.12,654.49,653.06,653.55,11266.0,647.4467,647.8129,646.3975,646.8825,11266.0
2024-02-01 12:20:00,653.6,654.36,653.59,653.69,8690.0,646.932,647.6842,646.9221,647.0211,8690.0
2024-02-01 12:30:00,653.67,655.23,653.33,655.14,12090.0,647.0013,648.5454,646.6648,648.4563,12090.0
2024-02-01 12:40:00,655.22,655.78,654.53,655.22,20964.0,648.5355,649.0898,647.8525,648.5355,20964.0
2024-02-01 12:50:00,655.24,655.48,653.45,653.98,22806.0,648.5553,648.7928,646.7835,647.3081,22806.0
2024-02-01 13:00:00,653.95,653.97,652.81,653.16,21109.0,647.2784,647.2982,646.1501,646.4965,21109.0
2024-02-01 13:10:00,653.19,653.33,651.98,652.32,24898.0,646.5262,646.6648,645.3285,645.6651,24898.0
2024-02-01 13:20:00,652.27,653.83,652.14,653.83,13905.0,645.6156,647.1597,645.4869,647.1597,13905.0
2024-02-01 13:30:00,653.83,654.29,653.07,653.67,19552.0,647.1597,647.615,646.4074,647.0013,19552.0
2024-02-01 13:40:00,653.67,655.95,653.67,655.93,23440.0,647.0013,649.258,647.0013,649.2382,23440.0
2024-02-01 13:50:00,655.99,656.83,655.86,656.24,20828.0,649.2976,650.129,649.1689,649.5451,20828.0
2024-02-01 14:00:00,656.6,658.73,656.5,658.39,16617.0,649.9014,652.0097,649.8024,651.6731,16617.0
2024-02-01 14:10:00,658.38,658.38,656.19,657.23,29839.0,651.6632,651.6632,649.4956,650.525,29839.0
2024-02-01 14:20:00,657.34,657.6,656.85,657.38,16260.0,650.6338,650.8912,650.1488,650.6734,16260.0
2024-02-01 14:30:00,657.39,658.27,657.26,657.51,13065.0,650.6833,651.5544,650.5547,650.8021,13065.0
2024-02-01 14:40:00,657.54,657.54,656.49,657.15,29978.0,650.8318,650.8318,649.7925,650.4458,29978.0
2024-02-01 14:50:00,657.25,659.17,657.11,658.59,20482.0,650.5448,652.4452,650.4062,651.8711,20482.0
2024-02-01 15:00:00,658.47,658.72,657.04,657.2,13439.0,651.7523,651.9998,650.3369,650.4953,13439.0
2024-02-01 15:10:00,657.24,657.68,657.04,657.44,15340.0,650.5349,650.9704,650.3369,650.7328,15340.0
2024-02-01 15:20:00,657.43,657.92,657.03,657.75,14068.0,650.7229,651.2079,650.327,651.0397,14068.0
2024-02-01 15:30:00,657.88,658.41,657.48,658.41,21743.0,651.1683,651.6929,650.7724,651.6929,21743.0
2024-02-01 15:40:00,658.57,658.9,657.24,657.75,27652.0,651.8513,652.1779,650.5349,651.0397,27652.0
2024-02-01 15:50:00,657.93,660.52,657.9,660.52,95182.0,651.2178,653.7814,651.1881,653.7814,95182.0
2024-02-02 09:30:00,662.38,665.24,661.51,661.85,113667.0,655.6224,658.4533,654.7613,655.0978,113667.0
2024-02-02 09:40:00,662.41,663.86,660.27,660.66,63305.0,655.6521,657.0873,653.534,653.92,63305.0
2024-02-02 09:50:00,660.68,662.85,659.73,661.97,53310.0,653.9398,656.0876,652.9995,655.2166,53310.0
2024-02-02 10:00:00,662.21,665.16,661.51,664.62,46230.0,655.4542,658.3741,654.7613,657.8396,46230.0
2024-02-02 10:10:00,664.65,666.8,664.19,666.55,44517.0,657.8693,659.9973,657.414,659.7499,44517.0
2024-02-02 10:20:00,666.78,668.35,665.97,666.11,58549.0,659.9775,661.5315,659.1758,659.3144,58549.0
2024-02-02 10:30:00,666.13,669.34,665.95,668.7,57098.0,659.3342,662.5114,659.156,661.878,57098.0
2024-02-02 10:40:00,668.36,671.21,667.57,670.2,38479.0,661.5414,664.3623,660.7595,663.3626,38479.0
2024-02-02 10:50:00,670.09,670.13,666.8,667.46,35455.0,663.2538,663.2934,659.9973,660.6506,35455.0
2024-02-02 11:00:00,667.72,669.19,667.38,667.59,21284.0,660.908,662.363,660.5714,660.7793,21284.0
2024-02-02 11:10:00,667.39,667.68,666.09,666.22,20611.0,660.5813,660.8684,659.2946,659.4233,20611.0
2024-02-02 11:20:00,666.25,666.81,665.85,666.66,43055.0,659.4529,660.0072,659.057,659.8588,43055.0
2024-02-02 11:30:00,666.67,667.38,666.18,667.22,24790.0,659.8687,660.5714,659.3837,660.4131,24790.0
2024-02-02 11:40:00,667.47,667.83,667.0,667.0,33642.0,660.6605,661.0168,660.1953,660.1953,33642.0
2024-02-02 11:50:00,667.13,667.82,667.05,667.54,18517.0,660.324,661.0069,660.2448,660.7298,18517.0
2024-02-02 12:00:00,667.66,670.45,667.65,669.38,29504.0,660.8486,663.6101,660.8387,662.551,29504.0
2024-02-02 12:10:00,669.4,669.92,667.84,669.48,18144.0,662.5708,663.0855,661.0267,662.65,18144.0
2024-02-02 12:20:00,669.57,669.85,668.37,669.85,15841.0,662.7391,663.0162,661.5513,663.0162,15841.0
2024-02-02 12:30:00,669.86,670.35,668.84,669.19,28244.0,663.0261,663.5111,662.0165,662.363,28244.0
2024-02-02 12:40:00,669.36,669.36,666.09,667.09,28077.0,662.5312,662.5312,659.2946,660.2844,28077.0
2024-02-02 12:50:00,667.22,667.53,666.61,667.43,16211.0,660.4131,660.7199,659.8093,660.6209,16211.0
2024-02-02 13:00:00,667.48,668.31,667.35,667.89,17718.0,660.6704,661.4919,660.5417,661.0762,17718.0
2024-02-02 13:10:00,668.32,668.45,667.52,667.52,7737.0,661.5018,661.6305,660.71,660.71,7737.0
2024-02-02 13:20:00,667.63,668.41,667.47,668.28,21666.0,660.8189,661.5909,660.6605,661.4622,21666.0
2024-02-02 13:30:00,668.24,669.1,668.07,668.92,12217.0,661.4226,662.2739,661.2544,662.0957,12217.0
2024-02-02 13:40:00,669.11,670.34,669.11,669.36,38889.0,662.2838,663.5012,662.2838,662.5312,38889.0
2024-02-02 13:50:00,669.38,669.63,668.01,668.24,17705.0,662.551,662.7985,661.195,661.4226,17705.0
2024-02-02 14:00:00,668.21,669.89,668.21,669.61,27527.0,661.393,663.0558,661.393,662.7787,27527.0
2024-02-02 14:10:00,669.71,669.71,668.56,668.56,11064.0,662.8776,662.8776,661.7394,661.7394,11064.0
2024-02-02 14:20:00,668.53,669.28,667.81,668.5,25343.0,661.7097,662.452,660.997,661.68,25343.0
2024-02-02 14:30:00,668.77,670.15,668.42,669.83,15064.0,661.9472,663.3132,661.6008,662.9964,15064.0
2024-02-02 14:40:00,670.05,670.84,669.9,670.52,23290.0,663.2142,663.9961,663.0657,663.6794,23290.0
2024-02-02 14:50:00,670.51,671.37,670.44,671.37,26008.0,663.6695,664.5207,663.6002,664.5207,26008.0
2024-02-02 15:00:00,671.32,672.62,671.19,671.94,30831.0,664.4712,665.758,664.3425,665.0849,30831.0
2024-02-02 15:10:00,671.86,672.16,670.76,671.5,24366.0,665.0057,665.3027,663.9169,664.6494,24366.0
2024-02-02 15:20:00,671.44,671.44,670.17,670.53,19179.0,664.59,664.59,663.333,663.6893,19179.0
2024-02-02 15:30:00,670.59,670.72,668.84,669.12,34854.0,663.7487,663.8773,662.0165,662.2937,34854.0
2024-02-02 15:40:00,668.95,669.27,668.18,668.77,26825.0,662.1254,662.4421,661.3633,661.9472,26825.0
2024-02-02 15:50:00,668.57,669.6,667.21,667.86,98980.0,661.7493,662.7688,660.4032,661.0465,98980.0
2024-02-05 09:30:00,691.02,692.48,682.53,688.91,360775.0,683.9702,685.4153,675.5669,681.8818,360775.0
2024-02-05 09:40:00,689.04,699.9,688.9,699.08,181928.0,682.0104,692.7597,681.8719,691.948,181928.0
2024-02-05 09:50:00,699.76,707.7,697.89,704.93,263158.0,692.6211,700.4801,690.7702,697.7383,263158.0
2024-02-05 10:00:00,705.27,711.3,703.09,707.01,154980.0,698.0749,704.0433,695.9171,699.7971,154980.0
2024-02-05 10:10:00,706.96,706.97,701.36,704.43,163216.0,699.7476,699.7575,694.2048,697.2434,163216.0
2024-02-05 10:20:00,704.24,709.15,702.77,708.02,142970.0,697.0554,701.9153,695.6004,700.7968,142970.0
2024-02-05 10:30:00,708.0,711.4,706.56,711.0,118789.0,700.777,704.1423,699.3517,703.7464,118789.0
2024-02-05 10:40:00,711.0,711.88,704.28,707.8,96893.0,703.7464,704.6174,697.095,700.5791,96893.0
2024-02-05 10:50:00,707.82,708.07,705.39,706.39,72289.0,700.5989,700.8463,698.1936,699.1834,72289.0
2024-02-05 11:00:00,706.3,708.0,706.1,706.5,75962.0,699.0944,700.777,698.8964,699.2923,75962.0
2024-02-05 11:10:00,706.49,706.49,701.32,703.7,60435.0,699.2824,699.2824,694.1652,696.5209,60435.0
2024-02-05 11:20:00,703.55,704.77,701.26,701.51,65049.0,696.3724,697.58,694.1058,694.3532,65049.0
2024-02-05 11:30:00,701.79,704.02,701.55,703.31,48144.0,694.6304,696.8376,694.3928,696.1349,48144.0
2024-02-05 11:40:00,703.27,704.9,702.65,703.23,59705.0,696.0953,697.7086,695.4816,696.0557,59705.0
2024-02-05 11:50:00,703.18,703.19,701.12,701.77,43068.0,696.0062,696.0161,693.9672,694.6106,43068.0
2024-02-05 12:00:00,701.79,702.43,697.35,697.84,74106.0,694.6304,695.2638,690.2357,690.7207,74106.0
2024-02-05 12:10:00,697.87,697.87,694.3,695.02,113202.0,690.7504,690.7504,687.2168,687.9294,113202.0
2024-02-05 12:20:00,695.03,697.01,694.53,695.59,61800.0,687.9393,689.8991,687.4444,688.4936,61800.0
2024-02-05 12:30:00,695.67,698.99,695.62,696.35,77074.0,688.5728,691.8589,688.5233,689.2459,77074.0
2024-02-05 12:40:00,696.09,699.54,696.0,698.92,52297.0,688.9885,692.4033,688.8994,691.7896,52297.0
2024-02-05 12:50:00,699.08,700.38,697.26,697.54,77215.0,691.948,693.2348,690.1466,690.4237,77215.0
2024-02-05 13:00:00,697.28,699.8,696.81,699.15,73283.0,690.1664,692.6607,689.7012,692.0173,73283.0
2024-02-05 13:10:00,699.25,700.35,698.86,699.75,61215.0,692.1163,693.2051,691.7303,692.6112,61215.0
2024-02-05 13:20:00,699.75,702.71,699.75,701.98,48488.0,692.6112,695.541,692.6112,694.8184,48488.0
2024-02-05 13:30:00,701.69,704.96,700.71,704.52,107078.0,694.5314,697.768,693.5614,697.3325,107078.0
2024-02-05 13:40:00,704.24,705.87,703.01,704.7,103896.0,697.0554,698.6687,695.8379,697.5107,103896.0
2024-02-05 13:50:00,704.39,706.77,703.88,706.67,68257.0,697.2038,699.5596,696.699,699.4606,68257.0
2024-02-05 14:00:00,706.5,707.46,705.25,706.75,71793.0,699.2923,700.2425,698.0551,699.5398,71793.0
2024-02-05 14:10:00,706.81,707.09,705.75,705.95,51435.0,699.5992,699.8763,698.55,698.7479,51435.0
2024-02-05 14:20:00,705.78,706.78,705.0,706.43,45681.0,698.5797,699.5695,697.8076,699.223,45681.0
2024-02-05 14:30:00,706.41,710.63,706.23,710.42,78318.0,699.2032,703.3802,699.0251,703.1723,78318.0
2024-02-05 14:40:00,710.42,711.07,707.0,707.98,64718.0,703.1723,703.8157,699.7872,700.7572,64718.0
2024-02-05 14:50:00,707.98,710.48,707.98,708.81,47511.0,700.7572,703.2317,700.7572,701.5788,47511.0
2024-02-05 15:00:00,708.89,709.2,707.02,707.15,34989.0,701.6579,701.9648,699.807,699.9357,34989.0
2024-02-05 15:10:00,707.19,707.19,702.31,704.2,59021.0,699.9753,699.9753,695.1451,697.0158,59021.0
2024-02-05 15:20:00,704.42,705.99,704.18,704.91,49328.0,697.2335,698.7875,696.996,697.7185,49328.0
2024-02-05 15:30:00,704.85,706.61,704.28,705.93,57016.0,697.6592,699.4012,697.095,698.7281,57016.0
2024-02-05 15:40:00,705.96,706.98,705.2,706.95,71735.0,698.7578,699.7674,698.0056,699.7377,71735.0
2024-02-05 15:50:00,706.94,708.09,705.67,706.18,183842.0,699.7278,700.8661,698.4708,698.9756,183842.0
2024-02-06 09:30:00,742.0,742.0,717.23,722.93,659950.0,734.4301,734.4301,709.9129,715.5547,659950.0
2024-02-06 09:40:00,723.65,733.68,721.47,733.19,325930.0,716.2674,726.195,714.1096,725.71,325930.0
2024-02-06 09:50:00,733.43,733.66,721.34,726.35,214962.0,725.9476,726.1752,713.9809,718.9398,214962.0
2024-02-06 10:00:00,725.79,726.04,713.22,714.1,228639.0,718.3855,718.633,705.9438,706.8148,228639.0
2024-02-06 10:10:00,714.0,717.37,710.0,713.03,242366.0,706.7158,710.0514,702.7566,705.7557,242366.0
2024-02-06 10:20:00,713.41,714.44,703.94,704.72,242657.0,706.1318,707.1513,696.7584,697.5305,242657.0
2024-02-06 10:30:00,704.5,708.0,701.01,707.83,267179.0,697.3127,700.777,693.8583,700.6087,267179.0
2024-02-06 10:40:00,707.68,707.98,701.5,704.35,112626.0,700.4603,700.7572,694.3433,697.1643,112626.0
2024-02-06 10:50:00,704.55,707.4,702.57,705.33,80047.0,697.3622,700.1831,695.4024,698.1343,80047.0
2024-02-06 11:00:00,705.36,706.79,696.93,705.88,138370.0,698.1639,699.5794,689.82,698.6786,138370.0
2024-02-06 11:10:00,706.2,706.9,700.01,701.66,68306.0,698.9954,699.6882,692.8685,694.5017,68306.0
2024-02-06 11:20:00,701.4,701.53,695.11,699.89,166776.0,694.2443,694.373,688.0185,692.7498,166776.0
2024-02-06 11:30:00,700.2,703.85,698.0,702.93,85207.0,693.0566,696.6694,690.879,695.7587,85207.0
2024-02-06 11:40:00,702.45,703.68,698.11,699.07,83153.0,695.2836,696.5011,690.9879,691.9381,83153.0
2024-02-06 11:50:00,698.91,701.68,697.41,698.98,77025.0,691.7798,694.5215,690.2951,691.849,77025.0
2024-02-06 12:00:00,699.33,699.45,694.2,695.94,86101.0,692.1955,692.3142,687.1178,688.8401,86101.0
2024-02-06 12:10:00,695.57,698.67,695.03,696.77,49302.0,688.4738,691.5422,687.9393,689.6616,49302.0
2024-02-06 12:20:00,696.86,697.38,695.68,696.96,53418.0,689.7507,690.2654,688.5827,689.8496,53418.0
2024-02-06 12:30:00,697.1,697.71,695.12,696.1,57575.0,689.9882,690.592,688.0284,688.9984,57575.0
2024-02-06 12:40:00,696.0,696.0,691.1,692.16,92014.0,688.8994,688.8994,684.0494,685.0986,92014.0
2024-02-06 12:50:00,692.9,696.38,691.35,696.2,68017.0,685.8311,689.2756,684.2969,689.0974,68017.0
2024-02-06 13:00:00,695.7,699.63,695.52,698.3,73938.0,688.6025,692.4924,688.4243,691.176,73938.0
2024-02-06 13:10:00,698.16,698.71,695.79,698.63,33095.0,691.0374,691.5818,688.6916,691.5026,33095.0
2024-02-06 13:20:00,698.57,700.5,697.51,700.03,39290.0,691.4432,693.3535,690.394,692.8883,39290.0
2024-02-06 13:30:00,700.0,701.96,698.06,698.87,49509.0,692.8586,694.7986,690.9384,691.7402,49509.0
2024-02-06 13:40:00,699.11,700.87,697.51,700.87,30347.0,691.9777,693.7198,690.394,693.7198,30347.0
2024-02-06 13:50:00,701.08,702.99,699.74,699.76,42663.0,693.9276,695.8181,692.6013,692.6211,42663.0
2024-02-06 14:00:00,699.9,701.3,699.03,700.38,50429.0,692.7597,694.1454,691.8985,693.2348,50429.0
2024-02-06 14:10:00,700.34,701.3,698.3,700.93,48869.0,693.1952,694.1454,691.176,693.7791,48869.0
2024-02-06 14:20:00,700.82,703.78,699.77,700.01,42284.0,693.6703,696.6001,692.631,692.8685,42284.0
2024-02-06 14:30:00,699.99,700.29,696.28,696.36,42366.0,692.8487,693.1457,689.1766,689.2558,42366.0
2024-02-06 14:40:00,696.15,699.16,696.04,698.44,36996.0,689.0479,692.0272,688.939,691.3145,36996.0
2024-02-06 14:50:00,698.12,698.66,696.21,696.9,33384.0,690.9978,691.5323,689.1073,689.7903,33384.0
2024-02-06 15:00:00,697.11,697.41,696.05,696.64,29424.0,689.9981,690.2951,688.9489,689.5329,29424.0
2024-02-06 15:10:00,696.88,697.51,696.65,697.1,40379.0,689.7705,690.394,689.5428,689.9882,40379.0
2024-02-06 15:20:00,697.21,701.41,697.01,701.3,45778.0,690.0971,694.2542,689.8991,694.1454,45778.0
2024-02-06 15:30:00,701.55,702.92,700.51,701.09,99603.0,694.3928,695.7488,693.3634,693.9375,99603.0
2024-02-06 15:40:00,701.16,702.53,700.7,701.82,83056.0,694.0068,695.3628,693.5515,694.6601,83056.0
2024-02-06 15:50:00,701.99,705.16,701.59,704.79,200949.0,694.8283,697.966,694.4324,697.5998,200949.0
2024-02-07 09:30:00,710.38,713.43,707.02,710.29,240661.0,703.1327,706.1516,699.807,703.0437,240661.0
2024-02-07 09:40:00,709.95,720.9,708.01,720.21,196900.0,702.7071,713.5454,700.7869,712.8624,196900.0
2024-02-07 09:50:00,720.08,736.4,719.58,735.79,337966.0,712.7338,728.8873,712.2389,728.2835,337966.0
2024-02-07 10:00:00,736.34,738.8,733.0,736.4,272618.0,728.8279,731.2628,725.522,728.8873,272618.0
2024-02-07 10:10:00,736.2,737.05,729.28,735.75,150539.0,728.6893,729.5306,721.8399,728.2439,150539.0
2024-02-07 10:20:00,735.5,740.99,727.19,729.3,269360.0,727.9965,733.4305,719.7712,721.8597,269360.0
2024-02-07 10:30:00,729.14,730.41,724.61,729.11,155285.0,721.7013,722.9584,717.2176,721.6717,155285.0
2024-02-07 10:40:00,729.11,729.11,724.76,726.66,72401.0,721.6717,721.6717,717.366,719.2466,72401.0
2024-02-07 10:50:00,726.88,726.88,723.0,725.02,99871.0,719.4644,719.4644,715.624,717.6234,99871.0
2024-02-07 11:00:00,724.85,730.81,724.31,729.51,75367.0,717.4551,723.3543,716.9206,722.0676,75367.0
2024-02-07 11:10:00,729.11,731.42,728.44,729.92,52833.0,721.6717,723.9581,721.0085,722.4734,52833.0
2024-02-07 11:20:00,729.64,730.0,727.83,728.93,20088.0,722.1962,722.5526,720.4047,721.4935,20088.0
2024-02-07 11:30:00,729.05,729.89,728.2,729.35,34509.0,721.6123,722.4437,720.7709,721.9092,34509.0
2024-02-07 11:40:00,728.99,729.02,727.63,728.41,29738.0,721.5529,721.5826,720.2068,720.9788,29738.0
2024-02-07 11:50:00,728.15,730.43,727.63,729.4,29874.0,720.7214,722.9782,720.2068,721.9587,29874.0
2024-02-07 12:00:00,729.44,730.4,726.53,726.53,36552.0,721.9983,722.9485,719.118,719.118,36552.0
2024-02-07 12:10:00,726.63,726.85,724.81,726.04,40860.0,719.217,719.4347,717.4155,718.633,40860.0
2024-02-07 12:20:00,725.9,727.43,725.07,726.9,19552.0,718.4944,720.0088,717.6729,719.4842,19552.0
2024-02-07 12:30:00,726.81,726.81,723.8,724.38,31618.0,719.3951,719.3951,716.4158,716.9899,31618.0
2024-02-07 12:40:00,724.2,726.49,724.2,726.21,28270.0,716.8117,719.0784,716.8117,718.8012,28270.0
2024-02-07 12:50:00,726.22,728.36,725.17,727.55,32848.0,718.8111,720.9293,717.7718,720.1276,32848.0
2024-02-07 13:00:00,727.89,728.14,725.73,726.31,20555.0,720.4641,720.7115,718.3261,718.9002,20555.0
2024-02-07 13:10:00,726.25,728.63,726.25,727.79,21494.0,718.8408,721.1965,718.8408,720.3651,21494.0
2024-02-07 13:20:00,727.85,730.61,727.69,730.0,40040.0,720.4245,723.1563,720.2661,722.5526,40040.0
2024-02-07 13:30:00,730.0,730.78,728.85,729.96,28792.0,722.5526,723.3246,721.4143,722.513,28792.0
2024-02-07 13:40:00,729.9,730.92,727.85,729.04,20690.0,722.4536,723.4632,720.4245,721.6024,20690.0
2024-02-07 13:50:00,729.05,729.89,728.71,729.12,18131.0,721.6123,722.4437,721.2757,721.6816,18131.0
2024-02-07 14:00:00,729.32,729.93,728.49,729.09,22764.0,721.8795,722.4833,721.058,721.6519,22764.0
2024-02-07 14:10:00,729.13,730.33,728.39,730.02,29876.0,721.6914,722.8792,720.959,722.5724,29876.0
2024-02-07 14:20:00,730.08,731.57,729.94,731.05,36679.0,722.6318,724.1066,722.4932,723.5919,36679.0
2024-02-07 14:30:00,731.05,731.5,728.68,729.21,31026.0,723.5919,724.0373,721.246,721.7706,31026.0
2024-02-07 14:40:00,729.18,729.94,728.36,728.87,26881.0,721.7409,722.4932,720.9293,721.4341,26881.0
2024-02-07 14:50:00,728.83,731.2,728.82,731.2,35279.0,721.3945,723.7403,721.3846,723.7403,35279.0
2024-02-07 15:00:00,731.0,731.81,729.21,729.53,38459.0,723.5424,724.3441,721.7706,722.0874,38459.0
2024-02-07 15:10:00,729.51,729.68,727.8,729.21,27153.0,722.0676,722.2358,720.375,721.7706,27153.0
2024-02-07 15:20:00,729.3,729.77,728.79,729.53,29959.0,721.8597,722.3249,721.3549,722.0874,29959.0
2024-02-07 15:30:00,729.51,729.61,727.95,728.16,28938.0,722.0676,722.1666,720.5235,720.7313,28938.0
2024-02-07 15:40:00,728.2,728.58,726.85,727.54,52846.0,720.7709,721.1471,719.4347,720.1177,52846.0
2024-02-07 15:50:00,727.35,727.58,724.4,724.85,121037.0,719.9296,720.1573,717.0097,717.4551,121037.0
2024-02-08 09:30:00,728.32,735.1,725.75,735.0,210933.0,720.8897,727.6005,718.3459,727.5016,210933.0
2024-02-08 09:40:00,734.93,738.5,734.0,736.89,135993.0,727.4323,730.9659,726.5118,729.3723,135993.0
2024-02-08 09:50:00,736.84,738.29,732.0,732.73,95479.0,729.3228,730.758,724.5322,725.2547,95479.0
2024-02-08 10:00:00,732.71,733.7,728.72,732.76,62452.0,725.2349,726.2148,721.2856,725.2844,62452.0
2024-02-08 10:10:00,732.96,736.1,731.31,735.6,68305.0,725.4824,728.5903,723.8492,728.0954,68305.0
2024-02-08 10:20:00,735.18,739.73,735.15,738.12,78869.0,727.6797,732.1833,727.65,730.5897,78869.0
2024-02-08 10:30:00,737.75,739.85,737.1,738.5,58210.0,730.2235,732.3021,729.5801,730.9659,58210.0
2024-02-08 10:40:00,738.53,739.24,737.43,738.76,52927.0,730.9955,731.6983,729.9068,731.2232,52927.0
2024-02-08 10:50:00,738.77,739.3,735.21,735.64,35447.0,731.2331,731.7577,727.7094,728.135,35447.0
2024-02-08 11:00:00,735.7,737.9,734.34,737.9,73196.0,728.1944,730.372,726.8483,730.372,73196.0
2024-02-08 11:10:00,737.85,737.85,735.05,736.62,52201.0,730.3225,730.3225,727.5511,729.105,52201.0
2024-02-08 11:20:00,736.55,737.67,735.14,737.1,47158.0,729.0357,730.1443,727.6401,729.5801,47158.0
2024-02-08 11:30:00,737.1,738.47,735.96,737.06,32295.0,729.5801,730.9362,728.4518,729.5405,32295.0
2024-02-08 11:40:00,737.37,739.77,736.41,736.84,35692.0,729.8474,732.2229,728.8972,729.3228,35692.0
2024-02-08 11:50:00,737.04,741.0,737.04,739.73,115947.0,729.5208,733.4404,729.5208,732.1833,115947.0
2024-02-08 12:00:00,739.75,740.74,738.0,738.48,42828.0,732.2031,733.183,730.471,730.9461,42828.0
2024-02-08 12:10:00,738.67,739.4,738.17,738.95,34067.0,731.1341,731.8567,730.6392,731.4113,34067.0
2024-02-08 12:20:00,739.0,739.29,738.26,739.19,22417.0,731.4608,731.7478,730.7283,731.6488,22417.0
2024-02-08 12:30:00,739.0,740.38,738.95,739.92,30248.0,731.4608,732.8267,731.4113,732.3714,30248.0
2024-02-08 12:40:00,739.63,740.17,738.72,739.79,22591.0,732.0843,732.6188,731.1836,732.2427,22591.0
2024-02-08 12:50:00,739.67,740.0,738.87,739.23,23862.0,732.1239,732.4506,731.3321,731.6884,23862.0
2024-02-08 13:00:00,739.5,739.55,738.54,739.51,19827.0,731.9557,732.0051,731.0054,731.9656,19827.0
2024-02-08 13:10:00,739.33,739.54,738.06,739.36,25575.0,731.7874,731.9952,730.5303,731.8171,25575.0
2024-02-08 13:20:00,739.36,739.55,739.03,739.33,25020.0,731.8171,732.0051,731.4904,731.7874,25020.0
2024-02-08 13:30:00,739.43,740.2,739.41,740.08,44435.0,731.8864,732.6485,731.8666,732.5297,44435.0
2024-02-08 13:40:00,740.12,740.22,737.51,737.6,24337.0,732.5693,732.6683,729.986,730.075,24337.0
2024-02-08 13:50:00,737.68,737.68,736.4,736.8,23324.0,730.1542,730.1542,728.8873,729.2832,23324.0
2024-02-08 14:00:00,736.8,736.94,736.1,736.76,11748.0,729.2832,729.4218,728.5903,729.2436,11748.0
2024-02-08 14:10:00,736.67,737.63,736.44,736.67,11722.0,729.1545,730.1047,728.9269,729.1545,11722.0
2024-02-08 14:20:00,736.9,736.9,735.02,735.3,24551.0,729.3822,729.3822,727.5214,727.7985,24551.0
2024-02-08 14:30:00,735.36,735.36,731.89,732.21,45506.0,727.8579,727.8579,724.4233,724.74,45506.0
2024-02-08 14:40:00,731.9,733.66,731.44,733.63,37608.0,724.4332,726.1752,723.9779,726.1455,37608.0
2024-02-08 14:50:00,733.17,733.73,732.21,732.58,33104.0,725.6902,726.2445,724.74,725.1063,33104.0
2024-02-08 15:00:00,732.58,735.75,732.58,734.82,22009.0,725.1063,728.2439,725.1063,727.3234,22009.0
2024-02-08 15:10:00,735.01,735.96,733.22,733.52,20466.0,727.5115,728.4518,725.7397,726.0367,20466.0
2024-02-08 15:20:00,733.83,735.03,733.51,734.97,20220.0,726.3435,727.5313,726.0268,727.4719,20220.0
2024-02-08 15:30:00,734.88,735.28,733.53,734.98,18628.0,727.3828,727.7787,726.0466,727.4818,18628.0
2024-02-08 15:40:00,734.93,735.45,733.71,733.71,32833.0,727.4323,727.947,726.2247,726.2247,32833.0
2024-02-08 15:50:00,733.94,736.0,733.94,735.67,112452.0,726.4524,728.4914,726.4524,728.1647,112452.0
2024-02-09 09:30:00,735.5,742.51,733.61,738.42,167288.0,727.9965,734.9349,726.1257,730.8867,167288.0
2024-02-09 09:40:00,738.02,740.99,736.83,739.48,40846.0,730.4908,733.4305,729.3129,731.9359,40846.0
2024-02-09 09:50:00,739.63,740.59,738.75,740.16,33841.0,732.0843,733.0345,731.2133,732.6089,33841.0
2024-02-09 10:00:00,739.44,741.31,738.1,739.42,51491.0,731.8963,733.7472,730.5699,731.8765,51491.0
2024-02-09 10:10:00,739.51,742.6,739.51,742.0,53116.0,731.9656,735.024,731.9656,734.4301,53116.0
2024-02-09 10:20:00,742.09,745.7,741.5,745.15,58860.0,734.5192,738.0924,733.9353,737.548,58860.0
2024-02-09 10:30:00,745.07,745.15,740.27,741.5,70188.0,737.4688,737.548,732.7178,733.9353,70188.0
2024-02-09 10:40:00,741.66,741.98,738.0,738.25,32571.0,734.0936,734.4104,730.471,730.7184,32571.0
2024-02-09 10:50:00,738.39,740.0,737.33,738.73,35102.0,730.857,732.4506,729.8078,731.1935,35102.0
2024-02-09 11:00:00,738.34,739.28,737.25,738.85,20635.0,730.8075,731.7379,729.7286,731.3123,20635.0
2024-02-09 11:10:00,738.89,739.6,738.73,739.29,18514.0,731.3519,732.0546,731.1935,731.7478,18514.0
2024-02-09 11:20:00,739.35,740.0,738.21,738.89,13565.0,731.8072,732.4506,730.6788,731.3519,13565.0
2024-02-09 11:30:00,739.52,740.11,738.78,738.81,21866.0,731.9754,732.5594,731.243,731.2727,21866.0
2024-02-09 11:40:00,738.98,739.8,738.14,738.7,15038.0,731.441,732.2526,730.6095,731.1638,15038.0
2024-02-09 11:50:00,738.45,739.81,738.35,738.84,14622.0,730.9164,732.2625,730.8174,731.3024,14622.0
2024-02-09 12:00:00,738.91,738.91,737.68,737.98,15319.0,731.3717,731.3717,730.1542,730.4512,15319.0
2024-02-09 12:10:00,738.15,738.25,737.66,738.05,15583.0,730.6194,730.7184,730.1344,730.5204,15583.0
2024-02-09 12:20:00,737.9,738.7,737.66,737.8,12068.0,730.372,731.1638,730.1344,730.273,12068.0
2024-02-09 12:30:00,737.8,739.24,737.22,737.92,24139.0,730.273,731.6983,729.6989,730.3918,24139.0
2024-02-09 12:40:00,737.97,738.21,737.12,737.46,13741.0,730.4413,730.6788,729.5999,729.9365,13741.0
2024-02-09 12:50:00,737.83,738.08,736.78,737.49,15420.0,730.3027,730.5501,729.2634,729.9662,15420.0
2024-02-09 13:00:00,737.36,737.81,737.1,737.33,15223.0,729.8375,730.2829,729.5801,729.8078,15223.0
2024-02-09 13:10:00,737.3,737.99,736.93,737.09,31082.0,729.7781,730.4611,729.4119,729.5702,31082.0
2024-02-09 13:20:00,737.22,737.55,736.61,737.4,15037.0,729.6989,730.0255,729.0951,729.8771,15037.0
2024-02-09 13:30:00,737.68,738.23,737.41,737.66,21586.0,730.1542,730.6986,729.887,730.1344,21586.0
2024-02-09 13:40:00,737.56,738.0,736.85,737.01,12949.0,730.0354,730.471,729.3327,729.4911,12949.0
2024-02-09 13:50:00,737.32,738.23,736.94,737.97,16440.0,729.7979,730.6986,729.4218,730.4413,16440.0
2024-02-09 14:00:00,737.97,738.54,737.58,738.21,15443.0,730.4413,731.0054,730.0552,730.6788,15443.0
2024-02-09 14:10:00,738.26,741.6,738.26,741.6,44315.0,730.7283,734.0342,730.7283,734.0342,44315.0
2024-02-09 14:20:00,741.5,741.67,739.93,740.05,20997.0,733.9353,734.1035,732.3813,732.5,20997.0
2024-02-09 14:30:00,739.9,740.98,739.5,740.63,23937.0,732.3516,733.4206,731.9557,733.0741,23937.0
2024-02-09 14:40:00,740.43,741.49,740.23,741.39,19704.0,732.8762,733.9254,732.6782,733.8264,19704.0
2024-02-09 14:50:00,741.38,742.85,741.1,742.24,36355.0,733.8165,735.2715,733.5393,734.6677,36355.0
2024-02-09 15:00:00,742.25,742.37,740.33,740.33,18369.0,734.6776,734.7964,732.7772,732.7772,18369.0
2024-02-09 15:10:00,740.55,740.94,739.68,740.79,31539.0,732.9949,733.381,732.1338,733.2325,31539.0
2024-02-09 15:20:00,740.75,741.24,740.53,740.95,34255.0,733.1929,733.6779,732.9751,733.3909,34255.0
2024-02-09 15:30:00,740.96,741.46,740.41,740.86,32907.0,733.4008,733.8957,732.8564,733.3018,32907.0
2024-02-09 15:40:00,740.86,740.9,739.5,739.5,38351.0,733.3018,733.3414,731.9557,731.9557,38351.0
2024-02-09 15:50:00,739.65,740.82,739.46,739.52,122299.0,732.1041,733.2622,731.9161,731.9754,122299.0
2024-02-12 09:30:00,740.8,740.8,728.0,729.99,207343.0,733.2424,733.2424,720.573,722.5427,207343.0
2024-02-12 09:40:00,730.0,734.28,728.41,729.81,71513.0,722.5526,726.7889,720.9788,722.3645,71513.0
2024-02-12 09:50:00,729.95,733.48,729.64,730.8,57321.0,722.5031,725.9971,722.1962,723.3444,57321.0
2024-02-12 10:00:00,730.23,730.82,726.45,727.27,64890.0,722.7802,723.3642,719.0388,719.8504,64890.0
2024-02-12 10:10:00,727.03,730.87,726.84,730.86,49493.0,719.6129,723.4137,719.4248,723.4038,49493.0
2024-02-12 10:20:00,730.77,732.49,730.41,731.26,69880.0,723.3147,725.0172,722.9584,723.7997,69880.0
2024-02-12 10:30:00,731.38,732.71,730.11,731.07,70755.0,723.9185,725.2349,722.6615,723.6117,70755.0
2024-02-12 10:40:00,731.23,732.06,731.0,731.95,28481.0,723.77,724.5916,723.5424,724.4827,28481.0
2024-02-12 10:50:00,731.96,732.51,731.24,732.0,15629.0,724.4926,725.037,723.7799,724.5322,15629.0
2024-02-12 11:00:00,732.11,732.25,729.0,729.0,48840.0,724.641,724.7796,721.5628,721.5628,48840.0
2024-02-12 11:10:00,729.13,732.25,728.53,732.01,56770.0,721.6914,724.7796,721.0976,724.5421,56770.0
2024-02-12 11:20:00,731.92,732.98,731.29,731.65,20208.0,724.453,725.5022,723.8294,724.1857,20208.0
2024-02-12 11:30:00,731.5,733.98,731.5,733.74,30950.0,724.0373,726.492,724.0373,726.2544,30950.0
2024-02-12 11:40:00,733.9,734.79,733.64,733.88,21674.0,726.4128,727.2937,726.1554,726.393,21674.0
2024-02-12 11:50:00,733.91,734.5,733.27,734.31,15470.0,726.4227,727.0067,725.7892,726.8186,15470.0
2024-02-12 12:00:00,734.2,734.76,733.56,733.94,20187.0,726.7097,727.264,726.0763,726.4524,20187.0
2024-02-12 12:10:00,734.63,734.63,733.56,733.87,21982.0,727.1353,727.1353,726.0763,726.3831,21982.0
2024-02-12 12:20:00,733.76,734.29,733.49,733.95,11507.0,726.2742,726.7988,726.007,726.4623,11507.0
2024-02-12 12:30:00,733.93,734.19,733.5,733.5,19490.0,726.4425,726.6998,726.0169,726.0169,19490.0
2024-02-12 12:40:00,733.63,734.03,733.15,733.5,10300.0,726.1455,726.5415,725.6704,726.0169,10300.0
2024-02-12 12:50:00,733.3,733.33,731.0,732.15,44209.0,725.8189,725.8486,723.5424,724.6806,44209.0
2024-02-12 13:00:00,731.98,732.31,730.94,732.25,39474.0,724.5124,724.839,723.483,724.7796,39474.0
2024-02-12 13:10:00,732.2,733.78,732.16,733.78,10260.0,724.7301,726.294,724.6905,726.294,10260.0
2024-02-12 13:20:00,733.87,733.87,732.13,732.44,8972.0,726.3831,726.3831,724.6608,724.9677,8972.0
2024-02-12 13:30:00,732.48,732.72,730.8,731.13,30297.0,725.0073,725.2448,723.3444,723.671,30297.0
2024-02-12 13:40:00,730.95,731.09,728.53,728.63,36839.0,723.4929,723.6315,721.0976,721.1965,36839.0
2024-02-12 13:50:00,728.62,729.84,728.62,729.77,20497.0,721.1867,722.3942,721.1867,722.3249,20497.0
2024-02-12 14:00:00,729.8,731.26,729.74,730.89,17565.0,722.3546,723.7997,722.2952,723.4335,17565.0
2024-02-12 14:10:00,731.2,731.94,729.77,729.95,21731.0,723.7403,724.4728,722.3249,722.5031,21731.0
2024-02-12 14:20:00,729.78,731.45,729.73,731.36,11573.0,722.3348,723.9878,722.2853,723.8987,11573.0
2024-02-12 14:30:00,731.19,732.43,731.12,732.13,10500.0,723.7304,724.9578,723.6611,724.6608,10500.0
2024-02-12 14:40:00,732.16,732.55,731.65,732.07,10421.0,724.6905,725.0766,724.1857,724.6015,10421.0
2024-02-12 14:50:00,732.01,732.07,730.71,730.79,8937.0,724.5421,724.6015,723.2553,723.3345,8937.0
2024-02-12 15:00:00,730.92,732.97,730.61,732.89,9822.0,723.4632,725.4923,723.1563,725.4131,9822.0
2024-02-12 15:10:00,732.93,734.49,732.76,734.38,25259.0,725.4527,726.9968,725.2844,726.8879,25259.0
2024-02-12 15:20:00,734.24,734.96,734.09,734.41,15073.0,726.7493,727.462,726.6008,726.9176,15073.0
2024-02-12 15:30:00,734.48,735.86,734.47,735.28,26762.0,726.9869,728.3528,726.977,727.7787,26762.0
2024-02-12 15:40:00,735.38,737.39,735.12,737.39,30858.0,727.8777,729.8672,727.6203,729.8672,30858.0
2024-02-12 15:50:00,737.25,737.99,736.28,737.67,83049.0,729.7286,730.4611,728.7685,730.1443,83049.0
2024-02-13 09:30:00,730.18,739.17,730.18,737.79,155858.0,722.7307,731.629,722.7307,730.2631,155858.0
2024-02-13 09:40:00,738.05,740.16,735.55,736.09,83575.0,730.5204,732.6089,728.046,728.5804,83575.0
2024-02-13 09:50:00,735.66,735.81,733.5,734.85,67080.0,728.1548,728.3033,726.0169,727.3531,67080.0
2024-02-13 10:00:00,735.28,739.05,733.39,739.05,58005.0,727.7787,731.5102,725.908,731.5102,58005.0
2024-02-13 10:10:00,739.07,740.19,735.96,736.03,51055.0,731.53,732.6386,728.4518,728.5211,51055.0
2024-02-13 10:20:00,735.73,737.43,735.36,737.11,38385.0,728.2241,729.9068,727.8579,729.59,38385.0
2024-02-13 10:30:00,737.11,737.37,736.22,736.34,32435.0,729.59,729.8474,728.7091,728.8279,32435.0
2024-02-13 10:40:00,736.67,736.97,735.67,736.46,34626.0,729.1545,729.4515,728.1647,728.9467,34626.0
2024-02-13 10:50:00,736.84,739.39,736.66,738.03,33749.0,729.3228,731.8468,729.1446,730.5007,33749.0
2024-02-13 11:00:00,737.87,738.84,737.61,737.8,38131.0,730.3423,731.3024,730.0849,730.273,38131.0
2024-02-13 11:10:00,738.28,738.42,736.04,737.11,22640.0,730.7481,730.8867,728.531,729.59,22640.0
2024-02-13 11:20:00,737.11,737.26,735.91,737.0,25850.0,729.59,729.7385,728.4023,729.4812,25850.0
2024-02-13 11:30:00,736.84,739.88,736.37,739.58,31114.0,729.3228,732.3318,728.8576,732.0348,31114.0
2024-02-13 11:40:00,739.26,741.02,738.81,739.59,27975.0,731.7181,733.4601,731.2727,732.0447,27975.0
2024-02-13 11:50:00,739.6,740.44,739.04,739.26,13921.0,732.0546,732.8861,731.5003,731.7181,13921.0
2024-02-13 12:00:00,739.5,740.98,739.33,739.88,11860.0,731.9557,733.4206,731.7874,732.3318,11860.0
2024-02-13 12:10:00,739.57,739.69,738.06,738.65,13521.0,732.0249,732.1437,730.5303,731.1143,13521.0
2024-02-13 12:20:00,738.94,738.98,738.05,738.7,11506.0,731.4014,731.441,730.5204,731.1638,11506.0
2024-02-13 12:30:00,738.92,740.14,738.75,739.84,25833.0,731.3816,732.5891,731.2133,732.2922,25833.0
2024-02-13 12:40:00,739.63,740.34,739.41,740.04,21076.0,732.0843,732.7871,731.8666,732.4901,21076.0
2024-02-13 12:50:00,739.96,740.84,739.51,740.31,30609.0,732.411,733.282,731.9656,732.7574,30609.0
2024-02-13 13:00:00,740.69,740.97,739.86,740.87,30692.0,733.1335,733.4107,732.312,733.3117,30692.0
2024-02-13 13:10:00,740.88,742.39,740.68,741.88,21801.0,733.3216,734.8162,733.1236,734.3114,21801.0
2024-02-13 13:20:00,741.62,742.3,740.9,742.26,19440.0,734.054,734.7271,733.3414,734.6875,19440.0
2024-02-13 13:30:00,742.22,742.89,742.05,742.43,16865.0,734.6479,735.3111,734.4796,734.8558,16865.0
2024-02-13 13:40:00,742.51,742.62,740.51,741.0,14727.0,734.9349,735.0438,732.9554,733.4404,14727.0
2024-02-13 13:50:00,741.0,741.5,740.68,741.28,12013.0,733.4404,733.9353,733.1236,733.7175,12013.0
2024-02-13 14:00:00,741.21,741.35,739.03,739.78,13717.0,733.6482,733.7868,731.4904,732.2328,13717.0
2024-02-13 14:10:00,739.52,739.68,738.13,739.55,28488.0,731.9754,732.1338,730.5996,732.0051,28488.0
2024-02-13 14:20:00,739.12,740.38,738.63,740.24,19269.0,731.5795,732.8267,731.0945,732.6881,19269.0
2024-02-13 14:30:00,740.24,741.51,740.0,741.51,28189.0,732.6881,733.9451,732.4506,733.9451,28189.0
2024-02-13 14:40:00,741.0,741.87,740.54,740.83,24106.0,733.4404,734.3015,732.985,733.2721,24106.0
2024-02-13 14:50:00,740.56,741.75,740.26,740.97,13573.0,733.0048,734.1827,732.7079,733.4107,13573.0
2024-02-13 15:00:00,741.23,741.58,738.71,739.64,18330.0,733.668,734.0144,731.1737,732.0942,18330.0
2024-02-13 15:10:00,739.5,739.68,738.7,739.66,21134.0,731.9557,732.1338,731.1638,732.114,21134.0
2024-02-13 15:20:00,739.41,739.96,738.5,738.54,16886.0,731.8666,732.411,730.9659,731.0054,16886.0
2024-02-13 15:30:00,738.56,738.57,737.06,738.44,23477.0,731.0252,731.0351,729.5405,730.9065,23477.0
2024-02-13 15:40:00,738.4,741.33,738.13,741.15,42427.0,730.8669,733.767,730.5996,733.5888,42427.0
2024-02-13 15:50:00,741.03,742.98,740.73,742.97,152943.0,733.47,735.4002,733.1731,735.3903,152943.0
2024-02-14 09:30:00,745.82,752.1,745.0,749.58,185620.0,739.4784,745.705,738.6654,743.2064,185620.0
2024-02-14 09:40:00,749.96,758.92,749.78,758.22,118507.0,743.5832,752.467,743.4047,751.773,118507.0
2024-02-14 09:50:00,757.76,758.13,754.28,756.72,58032.0,751.3169,751.6837,747.8665,750.2857,58032.0
2024-02-14 10:00:00,757.0,760.28,756.44,758.59,86311.0,750.5633,753.8154,750.0081,752.1398,86311.0
2024-02-14 10:10:00,758.31,762.84,757.64,761.99,90030.0,751.8622,756.3537,751.1979,755.5109,90030.0
2024-02-14 10:20:00,762.11,764.05,758.03,762.19,55376.0,755.6299,757.5534,751.5846,755.7092,55376.0
2024-02-14 10:30:00,762.64,763.23,759.66,760.09,81019.0,756.1554,756.7404,753.2007,753.6271,81019.0
2024-02-14 10:40:00,760.23,761.18,758.71,759.17,42179.0,753.7659,754.7078,752.2588,752.7149,42179.0
2024-02-14 10:50:00,758.72,760.41,757.24,759.4,38167.0,752.2687,753.9443,750.8013,752.9429,38167.0
2024-02-14 11:00:00,759.42,759.42,755.08,755.48,66336.0,752.9628,752.9628,748.6597,749.0563,66336.0
2024-02-14 11:10:00,755.58,755.58,751.32,751.58,43695.0,749.1554,749.1554,744.9316,745.1894,43695.0
2024-02-14 11:20:00,751.61,753.48,751.33,752.94,36900.0,745.2192,747.0733,744.9415,746.5379,36900.0
2024-02-14 11:30:00,753.05,754.62,752.66,753.37,21359.0,746.6469,748.2036,746.2602,746.9642,21359.0
2024-02-14 11:40:00,753.56,753.73,752.36,753.0,14091.0,747.1526,747.3211,745.9628,746.5973,14091.0
2024-02-14 11:50:00,753.11,753.67,751.83,753.45,15224.0,746.7064,747.2616,745.4373,747.0435,15224.0
2024-02-14 12:00:00,753.82,753.98,752.76,753.96,15048.0,747.4104,747.569,746.3594,747.5492,15048.0
2024-02-14 12:10:00,753.97,754.5,752.58,752.76,18467.0,747.5591,748.0846,746.1809,746.3594,18467.0
2024-02-14 12:20:00,752.49,753.0,752.22,752.88,4993.0,746.0917,746.5973,745.824,746.4784,4993.0
2024-02-14 12:30:00,752.79,753.93,752.74,753.61,14483.0,746.3891,747.5194,746.3396,747.2022,14483.0
2024-02-14 12:40:00,753.57,753.68,752.26,752.61,11089.0,747.1625,747.2716,745.8636,746.2107,11089.0
2024-02-14 12:50:00,752.54,752.64,751.23,751.3,19001.0,746.1413,746.2404,744.8424,744.9118,19001.0
2024-02-14 13:00:00,751.38,752.21,751.0,752.16,13450.0,744.9911,745.8141,744.6143,745.7645,13450.0
2024-02-14 13:10:00,751.97,752.05,749.49,750.75,25008.0,745.5761,745.6554,743.1172,744.3665,25008.0
2024-02-14 13:20:00,750.93,752.29,750.5,752.04,11135.0,744.5449,745.8934,744.1186,745.6455,11135.0
2024-02-14 13:30:00,752.1,753.37,751.72,753.01,31558.0,745.705,746.9642,745.3282,746.6073,31558.0
2024-02-14 13:40:00,753.01,753.3,752.0,752.66,12127.0,746.6073,746.8948,745.6058,746.2602,12127.0
2024-02-14 13:50:00,752.74,753.01,751.28,752.11,13994.0,746.3396,746.6073,744.892,745.7149,13994.0
2024-02-14 14:00:00,751.97,752.85,751.61,751.79,16421.0,745.5761,746.4486,745.2192,745.3976,16421.0
2024-02-14 14:10:00,751.63,752.36,751.26,751.7,10378.0,745.239,745.9628,744.8721,745.3084,10378.0
2024-02-14 14:20:00,751.41,753.2,751.4,752.62,19594.0,745.0209,746.7956,745.0109,746.2206,19594.0
2024-02-14 14:30:00,752.43,753.0,751.87,752.31,26520.0,746.0322,746.5973,745.477,745.9132,26520.0
2024-02-14 14:40:00,752.12,752.16,750.75,751.2,18410.0,745.7248,745.7645,744.3665,744.8126,18410.0
2024-02-14 14:50:00,751.43,751.92,750.78,751.88,7821.0,745.0407,745.5265,744.3962,745.4869,7821.0
2024-02-14 15:00:00,752.06,752.86,751.89,752.83,22844.0,745.6653,746.4585,745.4968,746.4288,22844.0
2024-02-14 15:10:00,752.83,753.39,752.46,752.98,27153.0,746.4288,746.984,746.0619,746.5775,27153.0
2024-02-14 15:20:00,753.16,753.93,752.94,753.63,40696.0,746.756,747.5194,746.5379,747.222,40696.0
2024-02-14 15:30:00,753.62,753.87,752.35,753.5,39630.0,747.2121,747.4599,745.9529,747.0931,39630.0
2024-02-14 15:40:00,753.5,754.85,752.27,754.85,38550.0,747.0931,748.4316,745.8735,748.4316,38550.0
2024-02-14 15:50:00,754.76,757.59,754.73,756.63,130770.0,748.3424,751.1483,748.3126,750.1965,130770.0
2024-02-15 09:30:00,755.8,759.68,750.01,755.5,155957.0,749.3735,753.2205,743.6328,749.0761,155957.0
2024-02-15 09:40:00,756.0,756.81,751.0,755.99,107703.0,749.5718,750.3749,744.6143,749.5619,107703.0
2024-02-15 09:50:00,756.0,760.46,755.54,759.95,67300.0,749.5718,753.9939,749.1157,753.4882,67300.0
2024-02-15 10:00:00,759.74,762.99,757.35,762.2,75935.0,753.28,756.5024,750.9104,755.7191,75935.0
2024-02-15 10:10:00,762.35,762.35,759.84,761.37,40829.0,755.8678,755.8678,753.3792,754.8962,40829.0
2024-02-15 10:20:00,761.83,762.06,759.04,760.94,51456.0,755.3523,755.5803,752.586,754.4698,51456.0
2024-02-15 10:30:00,760.38,760.94,759.78,760.08,25633.0,753.9146,754.4698,753.3197,753.6171,25633.0
2024-02-15 10:40:00,760.22,761.04,759.57,760.01,34188.0,753.756,754.569,753.1115,753.5477,34188.0
2024-02-15 10:50:00,760.21,760.3,756.33,759.26,33821.0,753.746,753.8353,749.899,752.8041,33821.0
2024-02-15 11:00:00,759.18,759.66,756.01,757.12,22543.0,752.7248,753.2007,749.5817,750.6823,22543.0
2024-02-15 11:10:00,757.12,759.3,756.89,759.3,15729.0,750.6823,752.8438,750.4543,752.8438,15729.0
2024-02-15 11:20:00,759.3,760.53,758.72,759.33,31857.0,752.8438,754.0633,752.2687,752.8735,31857.0
2024-02-15 11:30:00,759.53,760.39,759.37,759.65,22209.0,753.0718,753.9245,752.9132,753.1908,22209.0
2024-02-15 11:40:00,759.65,760.13,757.7,758.1,25828.0,753.1908,753.6667,751.2574,751.654,25828.0
2024-02-15 11:50:00,757.95,757.95,756.12,756.58,22729.0,751.5053,751.5053,749.6908,750.1469,22729.0
2024-02-15 12:00:00,756.78,757.65,756.62,757.59,11978.0,750.3452,751.2078,750.1866,751.1483,11978.0
2024-02-15 12:10:00,757.59,757.6,756.79,757.09,28830.0,751.1483,751.1582,750.3551,750.6526,28830.0
2024-02-15 12:20:00,757.1,759.86,757.09,759.42,10307.0,750.6625,753.399,750.6526,752.9628,10307.0
2024-02-15 12:30:00,759.66,760.07,759.33,759.84,15576.0,753.2007,753.6072,752.8735,753.3792,15576.0
2024-02-15 12:40:00,759.85,760.0,758.77,759.55,16292.0,753.3891,753.5378,752.3183,753.0916,16292.0
2024-02-15 12:50:00,759.73,760.0,758.45,759.12,19824.0,753.2701,753.5378,752.001,752.6653,19824.0
2024-02-15 13:00:00,758.93,759.11,757.47,758.4,9596.0,752.4769,752.6554,751.0293,751.9514,9596.0
2024-02-15 13:10:00,758.13,759.44,758.13,758.65,10197.0,751.6837,752.9826,751.6837,752.1993,10197.0
2024-02-15 13:20:00,758.94,759.2,757.41,758.66,13820.0,752.4868,752.7446,750.9698,752.2092,13820.0
2024-02-15 13:30:00,759.22,759.43,758.5,759.17,7680.0,752.7645,752.9727,752.0506,752.7149,7680.0
2024-02-15 13:40:00,759.17,759.56,758.54,759.24,9551.0,752.7149,753.1016,752.0902,752.7843,9551.0
2024-02-15 13:50:00,758.84,759.93,758.77,759.8,14037.0,752.3877,753.4684,752.3183,753.3395,14037.0
2024-02-15 14:00:00,759.52,760.07,759.52,759.67,26548.0,753.0619,753.6072,753.0619,753.2106,26548.0
2024-02-15 14:10:00,759.92,760.02,759.13,759.13,15493.0,753.4585,753.5577,752.6752,752.6752,15493.0
2024-02-15 14:20:00,759.16,759.64,757.76,758.75,16389.0,752.705,753.1809,751.3169,752.2985,16389.0
2024-02-15 14:30:00,758.8,759.34,758.22,758.67,11194.0,752.348,752.8834,751.773,752.2191,11194.0
2024-02-15 14:40:00,758.64,758.69,757.22,758.14,20624.0,752.1894,752.239,750.7815,751.6936,20624.0
2024-02-15 14:50:00,758.42,759.06,757.53,758.3,24410.0,751.9713,752.6058,751.0888,751.8523,24410.0
2024-02-15 15:00:00,758.01,758.36,757.59,757.6,5203.0,751.5647,751.9118,751.1483,751.1582,5203.0
2024-02-15 15:10:00,757.79,758.47,757.1,757.11,11622.0,751.3466,752.0208,750.6625,750.6724,11622.0
2024-02-15 15:20:00,757.33,758.62,756.73,758.34,16096.0,750.8905,752.1696,750.2956,751.8919,16096.0
2024-02-15 15:30:00,758.38,758.8,758.08,758.66,10813.0,751.9316,752.348,751.6341,752.2092,10813.0
2024-02-15 15:40:00,758.63,759.2,758.33,758.68,16607.0,752.1795,752.7446,751.882,752.229,16607.0
2024-02-15 15:50:00,758.52,758.86,756.78,757.01,91299.0,752.0704,752.4075,750.3452,750.5732,91299.0
2024-02-16 09:30:00,771.03,773.8,764.89,768.92,303344.0,764.474,767.2205,758.3862,762.382,303344.0
2024-02-16 09:40:00,769.1,770.2,765.99,766.01,69934.0,762.5604,763.6511,759.4769,759.4967,69934.0
2024-02-16 09:50:00,765.91,768.27,763.5,767.45,99851.0,759.3976,761.7375,757.0081,760.9245,99851.0
2024-02-16 10:00:00,767.49,775.55,766.96,773.64,126951.0,760.9641,768.9556,760.4386,767.0618,126951.0
2024-02-16 10:10:00,774.1,775.09,770.21,773.51,71690.0,767.5179,768.4995,763.661,766.9329,71690.0
2024-02-16 10:20:00,773.75,777.5,773.51,775.66,71805.0,767.1709,770.889,766.9329,769.0647,71805.0
2024-02-16 10:30:00,775.8,777.5,774.02,776.53,62530.0,769.2035,770.889,767.4386,769.9273,62530.0
2024-02-16 10:40:00,776.92,782.7,776.28,782.51,104720.0,770.314,776.0448,769.6794,775.8564,104720.0
2024-02-16 10:50:00,782.4,785.46,780.71,784.89,91289.0,775.7474,778.7813,774.0717,778.2162,91289.0
2024-02-16 11:00:00,784.82,791.48,784.82,789.14,185730.0,778.1468,784.7502,778.1468,782.43,185730.0
2024-02-16 11:10:00,789.12,790.16,787.41,790.16,78552.0,782.4102,783.4414,780.7148,783.4414,78552.0
2024-02-16 11:20:00,790.13,794.47,786.38,786.78,128005.0,783.4116,787.7147,779.6935,780.0901,128005.0
2024-02-16 11:30:00,786.95,790.22,786.27,788.58,72627.0,780.2587,783.5009,779.5845,781.8748,72627.0
2024-02-16 11:40:00,788.22,790.5,788.05,789.67,36444.0,781.5179,783.7785,781.3493,782.9555,36444.0
2024-02-16 11:50:00,789.04,790.1,786.75,788.65,32388.0,782.3309,783.3819,780.0604,781.9442,32388.0
2024-02-16 12:00:00,788.32,788.94,785.86,786.15,39934.0,781.617,782.2317,779.1779,779.4655,39934.0
2024-02-16 12:10:00,785.87,787.61,785.24,785.24,24666.0,779.1879,780.9131,778.5632,778.5632,24666.0
2024-02-16 12:20:00,785.23,785.23,782.65,783.6,47459.0,778.5533,778.5533,775.9952,776.9372,47459.0
2024-02-16 12:30:00,783.55,783.66,779.99,781.83,36913.0,776.8876,776.9966,773.3578,775.1822,36913.0
2024-02-16 12:40:00,781.83,786.48,781.66,786.29,63487.0,775.1822,779.7927,775.0136,779.6043,63487.0
2024-02-16 12:50:00,786.22,788.39,784.85,787.72,37950.0,779.5349,781.6864,778.1765,781.0221,37950.0
2024-02-16 13:00:00,787.81,787.81,784.1,785.44,25898.0,781.1114,781.1114,777.4329,778.7615,25898.0
2024-02-16 13:10:00,785.54,785.54,783.54,785.36,26389.0,778.8607,778.8607,776.8777,778.6822,26389.0
2024-02-16 13:20:00,785.38,787.56,784.21,787.34,42397.0,778.702,780.8635,777.542,780.6454,42397.0
2024-02-16 13:30:00,787.15,790.0,787.15,789.69,36865.0,780.457,783.2827,780.457,782.9754,36865.0
2024-02-16 13:40:00,789.91,791.78,789.22,789.22,53480.0,783.1935,785.0476,782.5094,782.5094,53480.0
2024-02-16 13:50:00,789.28,790.81,787.22,788.51,33514.0,782.5689,784.0858,780.5264,781.8054,33514.0
2024-02-16 14:00:00,788.54,788.98,787.33,787.68,19836.0,781.8352,782.2714,780.6354,780.9825,19836.0
2024-02-16 14:10:00,787.75,789.27,786.6,788.56,22304.0,781.0519,782.5589,779.9116,781.855,22304.0
2024-02-16 14:20:00,788.4,789.74,788.03,788.07,28242.0,781.6963,783.0249,781.3295,781.3691,28242.0
2024-02-16 14:30:00,788.38,790.09,787.04,787.04,67614.0,781.6765,783.372,780.3479,780.3479,67614.0
2024-02-16 14:40:00,787.22,788.2,784.58,785.16,29034.0,780.5264,781.498,777.9088,778.4839,29034.0
2024-02-16 14:50:00,785.14,785.83,783.51,784.03,29525.0,778.4641,779.1482,776.8479,777.3635,29525.0
2024-02-16 15:00:00,784.33,786.25,783.56,785.13,28403.0,777.6609,779.5646,776.8975,778.4541,28403.0
2024-02-16 15:10:00,785.62,785.86,784.55,785.29,22492.0,778.94,779.1779,777.8791,778.6128,22492.0
2024-02-16 15:20:00,785.33,786.93,785.02,785.45,31330.0,778.6524,780.2388,778.3451,778.7714,31330.0
2024-02-16 15:30:00,785.35,786.55,784.76,785.58,35373.0,778.6723,779.8621,778.0873,778.9003,35373.0
2024-02-16 15:40:00,785.35,785.74,783.73,784.43,70281.0,778.6723,779.059,777.066,777.7601,70281.0
2024-02-16 15:50:00,784.38,785.08,781.66,781.92,99763.0,777.7105,778.4046,775.0136,775.2714,99763.0
2024-02-20 09:30:00,790.0,793.38,770.66,770.66,313154.0,783.2827,786.634,764.1072,764.1072,313154.0
2024-02-20 09:40:00,770.83,773.43,761.64,765.36,178025.0,764.2757,766.8536,755.1639,758.8522,178025.0
2024-02-20 09:50:00,765.25,772.66,762.75,770.44,73971.0,758.7432,766.0902,756.2644,763.8891,73971.0
2024-02-20 10:00:00,770.0,772.0,768.5,768.5,52869.0,763.4528,765.4358,761.9655,761.9655,52869.0
2024-02-20 10:10:00,768.3,768.88,761.5,764.21,67975.0,761.7672,762.3423,755.0251,757.712,67975.0
2024-02-20 10:20:00,763.81,769.65,763.81,766.11,51423.0,757.3154,763.1058,757.3154,759.5959,51423.0
2024-02-20 10:30:00,765.83,766.16,761.97,765.38,42753.0,759.3183,759.6454,755.4911,758.8721,42753.0
2024-02-20 10:40:00,765.28,766.39,763.66,765.11,35588.0,758.7729,759.8735,757.1667,758.6044,35588.0
2024-02-20 10:50:00,765.29,767.41,764.14,766.32,29892.0,758.7828,760.8848,757.6426,759.8041,29892.0
2024-02-20 11:00:00,765.63,767.47,764.37,765.07,23580.0,759.12,760.9443,757.8707,758.5647,23580.0
2024-02-20 11:10:00,765.04,765.06,763.14,763.52,22019.0,758.535,758.5548,756.6511,757.0279,22019.0
2024-02-20 11:20:00,763.13,767.22,762.67,765.25,20866.0,756.6412,760.6964,756.1851,758.7432,20866.0
2024-02-20 11:30:00,765.14,766.32,763.27,764.54,20395.0,758.6341,759.8041,756.78,758.0392,20395.0
2024-02-20 11:40:00,764.3,766.51,764.26,765.7,25252.0,757.8013,759.9925,757.7616,759.1894,25252.0
2024-02-20 11:50:00,765.75,765.75,758.0,758.3,61063.0,759.2389,759.2389,751.5548,751.8523,61063.0
2024-02-20 12:00:00,758.53,758.87,755.48,755.48,51318.0,752.0803,752.4174,749.0563,749.0563,51318.0
2024-02-20 12:10:00,755.92,756.45,753.26,753.27,42758.0,749.4925,750.018,746.8551,746.865,42758.0
2024-02-20 12:20:00,753.26,757.39,753.2,755.78,35581.0,746.8551,750.95,746.7956,749.3537,35581.0
2024-02-20 12:30:00,755.77,758.0,755.28,756.14,40334.0,749.3438,751.5548,748.858,749.7106,40334.0
2024-02-20 12:40:00,755.93,757.94,755.33,757.45,33507.0,749.5024,751.4953,748.9075,751.0095,33507.0
2024-02-20 12:50:00,757.05,758.08,756.0,756.43,16848.0,750.6129,751.6341,749.5718,749.9982,16848.0
2024-02-20 13:00:00,757.26,757.36,754.41,755.39,13894.0,750.8211,750.9203,747.9954,748.967,13894.0
2024-02-20 13:10:00,755.62,756.76,754.17,756.7,9089.0,749.1951,750.3254,747.7574,750.2659,9089.0
2024-02-20 13:20:00,756.54,758.18,755.44,756.19,22898.0,750.1072,751.7333,749.0166,749.7602,22898.0
2024-02-20 13:30:00,756.59,756.59,754.51,755.07,17266.0,750.1568,750.1568,748.0945,748.6497,17266.0
2024-02-20 13:40:00,755.04,755.9,754.16,754.16,16032.0,748.62,749.4727,747.7475,747.7475,16032.0
2024-02-20 13:50:00,754.35,755.28,754.06,754.25,15964.0,747.9359,748.858,747.6483,747.8367,15964.0
2024-02-20 14:00:00,754.25,755.47,754.0,754.98,17035.0,747.8367,749.0463,747.5888,748.5605,17035.0
2024-02-20 14:10:00,755.16,755.85,754.0,754.5,33238.0,748.739,749.4231,747.5888,748.0846,33238.0
2024-02-20 14:20:00,754.91,756.58,754.71,755.94,23008.0,748.4911,750.1469,748.2928,749.5123,23008.0
2024-02-20 14:30:00,756.24,756.8,755.39,755.71,18047.0,749.8098,750.365,748.967,749.2843,18047.0
2024-02-20 14:40:00,755.53,756.21,754.01,754.48,18142.0,749.1058,749.78,747.5988,748.0648,18142.0
2024-02-20 14:50:00,754.95,755.85,754.83,755.68,19892.0,748.5308,749.4231,748.4118,749.2546,19892.0
2024-02-20 15:00:00,756.0,756.56,755.29,756.54,23246.0,749.5718,750.1271,748.8679,750.1072,23246.0
2024-02-20 15:10:00,756.42,756.52,754.23,754.84,15840.0,749.9883,750.0874,747.8169,748.4217,15840.0
2024-02-20 15:20:00,754.84,755.94,754.76,755.72,23786.0,748.4217,749.5123,748.3424,749.2942,23786.0
2024-02-20 15:30:00,755.86,755.92,754.02,754.76,29789.0,749.433,749.4925,747.6087,748.3424,29789.0
2024-02-20 15:40:00,754.5,756.32,754.45,755.69,35780.0,748.0846,749.8891,748.035,749.2645,35780.0
2024-02-20 15:50:00,755.73,756.93,755.07,756.69,192030.0,749.3041,750.4939,748.6497,750.256,192030.0
2024-02-21 09:30:00,736.58,749.5,733.24,745.01,248163.0,730.317,743.1271,727.0054,738.6753,248163.0
2024-02-21 09:40:00,745.99,747.59,740.06,742.35,70460.0,739.6469,741.2333,733.7674,736.0379,70460.0
2024-02-21 09:50:00,742.11,746.75,739.28,743.03,71030.0,735.7999,740.4005,732.994,736.7121,71030.0
2024-02-21 10:00:00,742.45,744.41,740.08,742.93,65925.0,736.137,738.0804,733.7872,736.613,65925.0
2024-02-21 10:10:00,743.1,744.56,740.52,743.83,51302.0,736.7815,738.2291,734.2235,737.5053,51302.0
2024-02-21 10:20:00,743.46,744.24,736.41,738.21,74574.0,737.1385,737.9118,730.1484,731.9331,74574.0
2024-02-21 10:30:00,738.24,740.96,735.65,739.81,51657.0,731.9628,734.6597,729.3949,733.5195,51657.0
2024-02-21 10:40:00,740.0,740.96,738.61,740.65,28538.0,733.7079,734.6597,732.3297,734.3524,28538.0
2024-02-21 10:50:00,740.53,741.58,739.42,739.54,27211.0,734.2334,735.2744,733.1328,733.2518,27211.0
2024-02-21 11:00:00,739.86,741.56,738.28,740.83,32452.0,733.5691,735.2546,732.0025,734.5308,32452.0
2024-02-21 11:10:00,740.81,744.93,740.52,744.8,27252.0,734.511,738.596,734.2235,738.4671,27252.0
2024-02-21 11:20:00,744.77,746.3,743.6,743.69,31461.0,738.4373,739.9543,737.2773,737.3665,31461.0
2024-02-21 11:30:00,743.51,744.62,743.32,743.94,12900.0,737.188,738.2886,736.9996,737.6144,12900.0
2024-02-21 11:40:00,743.78,744.17,742.37,742.97,14637.0,737.4557,737.8424,736.0577,736.6526,14637.0
2024-02-21 11:50:00,743.35,743.69,740.99,741.43,14453.0,737.0294,737.3665,734.6895,735.1257,14453.0
2024-02-21 12:00:00,741.5,741.5,738.89,738.92,19219.0,735.1951,735.1951,732.6073,732.6371,19219.0
2024-02-21 12:10:00,739.07,739.08,738.0,739.0,28988.0,732.7858,732.7957,731.7249,732.7164,28988.0
2024-02-21 12:20:00,739.14,739.71,737.9,738.94,26202.0,732.8552,733.4203,731.6257,732.6569,26202.0
2024-02-21 12:30:00,738.8,739.49,737.93,738.83,19685.0,732.5181,733.2022,731.6555,732.5478,19685.0
2024-02-21 12:40:00,738.84,740.0,738.48,739.81,17683.0,732.5577,733.7079,732.2008,733.5195,17683.0
2024-02-21 12:50:00,740.03,741.29,740.03,740.11,19590.0,733.7376,734.9869,733.7376,733.8169,19590.0
2024-02-21 13:00:00,740.24,740.24,739.07,739.3,14907.0,733.9458,733.9458,732.7858,733.0138,14907.0
2024-02-21 13:10:00,739.3,739.71,738.0,738.0,25788.0,733.0138,733.4203,731.7249,731.7249,25788.0
2024-02-21 13:20:00,737.91,738.47,737.73,738.22,14568.0,731.6357,732.1909,731.4572,731.943,14568.0
2024-02-21 13:30:00,738.24,738.46,736.6,736.83,32009.0,731.9628,732.181,730.3368,730.5648,32009.0
2024-02-21 13:40:00,736.8,737.36,736.65,737.0,24392.0,730.5351,731.0903,730.3864,730.7334,24392.0
2024-02-21 13:50:00,737.0,738.8,736.86,738.06,20912.0,730.7334,732.5181,730.5946,731.7844,20912.0
2024-02-21 14:00:00,738.4,739.84,737.47,739.23,18743.0,732.1215,733.5492,731.1994,732.9444,18743.0
2024-02-21 14:10:00,739.18,740.46,739.13,739.69,18572.0,732.8949,734.164,732.8453,733.4005,18572.0
2024-02-21 14:20:00,739.69,740.65,739.07,739.28,22495.0,733.4005,734.3524,732.7858,732.994,22495.0
2024-02-21 14:30:00,739.36,739.73,737.7,737.78,33504.0,733.0733,733.4402,731.4274,731.5068,33504.0
2024-02-21 14:40:00,737.8,738.55,737.0,738.44,18687.0,731.5266,732.2702,730.7334,732.1611,18687.0
2024-02-21 14:50:00,738.63,739.5,737.94,738.99,19097.0,732.3495,733.2121,731.6654,732.7065,19097.0
2024-02-21 15:00:00,738.95,739.75,738.27,739.62,14306.0,732.6668,733.46,731.9926,733.3311,14306.0
2024-02-21 15:10:00,739.77,740.03,737.71,738.33,24018.0,733.4798,733.7376,731.4374,732.0521,24018.0
2024-02-21 15:20:00,738.58,739.35,737.45,739.21,23188.0,732.3,733.0634,731.1796,732.9246,23188.0
2024-02-21 15:30:00,739.09,741.52,738.93,741.52,38029.0,732.8056,735.215,732.647,735.215,38029.0
2024-02-21 15:40:00,741.59,743.83,741.0,743.79,36614.0,735.2844,737.5053,734.6994,737.4657,36614.0
2024-02-21 15:50:00,743.98,746.53,743.98,745.67,100623.0,737.654,740.1824,737.654,739.3297,100623.0
2024-02-22 09:30:00,763.58,768.72,756.27,757.98,238163.0,757.0874,762.1837,749.8395,751.535,238163.0
2024-02-22 09:40:00,758.63,766.1,758.63,764.5,113358.0,752.1795,759.586,752.1795,757.9996,113358.0
2024-02-22 09:50:00,764.5,765.25,761.89,764.22,62772.0,757.9996,758.7432,755.4118,757.7219,62772.0
2024-02-22 10:00:00,763.78,767.09,762.84,766.63,54799.0,757.2857,760.5675,756.3537,760.1114,54799.0
2024-02-22 10:10:00,766.62,768.03,765.77,767.89,41237.0,760.1015,761.4995,759.2588,761.3607,41237.0
2024-02-22 10:20:00,767.74,773.59,767.73,772.68,63103.0,761.212,767.0123,761.2021,766.11,63103.0
2024-02-22 10:30:00,772.69,773.45,770.0,771.06,45092.0,766.1199,766.8735,763.4528,764.5038,45092.0
2024-02-22 10:40:00,770.69,771.17,768.43,770.33,28535.0,764.1369,764.6128,761.8961,763.78,28535.0
2024-02-22 10:50:00,769.81,771.57,768.65,768.66,23581.0,763.2644,765.0094,762.1143,762.1242,23581.0
2024-02-22 11:00:00,769.0,769.99,767.0,769.63,28344.0,762.4613,763.4429,760.4783,763.0859,28344.0
2024-02-22 11:10:00,769.68,772.33,769.01,771.18,31243.0,763.1355,765.763,762.4712,764.6228,31243.0
2024-02-22 11:20:00,771.03,772.85,770.84,771.48,33315.0,764.474,766.2786,764.2857,764.9202,33315.0
2024-02-22 11:30:00,772.54,775.12,772.25,773.88,27592.0,765.9712,768.5293,765.6837,767.2998,27592.0
2024-02-22 11:40:00,773.85,774.38,772.15,772.54,20513.0,767.2701,767.7956,765.5845,765.9712,20513.0
2024-02-22 11:50:00,772.57,772.78,771.23,771.56,19626.0,766.0009,766.2092,764.6723,764.9995,19626.0
2024-02-22 12:00:00,771.38,772.59,770.39,772.0,13693.0,764.8211,766.0208,763.8395,765.4358,13693.0
2024-02-22 12:10:00,771.97,772.21,770.8,771.71,20974.0,765.406,765.644,764.246,765.1483,20974.0
2024-02-22 12:20:00,771.94,772.55,771.27,771.99,63617.0,765.3763,765.9811,764.712,765.4259,63617.0
2024-02-22 12:30:00,772.07,772.07,770.24,771.0,11998.0,765.5052,765.5052,763.6908,764.4443,11998.0
2024-02-22 12:40:00,770.69,771.93,770.0,771.62,11862.0,764.1369,765.3664,763.4528,765.059,11862.0
2024-02-22 12:50:00,771.35,772.25,771.03,771.54,12299.0,764.7913,765.6837,764.474,764.9797,12299.0
2024-02-22 13:00:00,771.72,771.72,768.78,769.29,28834.0,765.1582,765.1582,762.2432,762.7488,28834.0
2024-02-22 13:10:00,769.35,769.35,767.27,768.74,16371.0,762.8083,762.8083,760.746,762.2035,16371.0
2024-02-22 13:20:00,768.95,770.24,768.58,769.62,12100.0,762.4117,763.6908,762.0449,763.076,12100.0
2024-02-22 13:30:00,769.31,770.51,768.73,769.99,17433.0,762.7687,763.9585,762.1936,763.4429,17433.0
2024-02-22 13:40:00,769.84,770.36,769.54,769.75,12447.0,763.2942,763.8097,762.9967,763.2049,12447.0
2024-02-22 13:50:00,769.75,770.16,769.0,769.76,11692.0,763.2049,763.6114,762.4613,763.2148,11692.0
2024-02-22 14:00:00,769.78,770.83,769.66,770.08,25120.0,763.2347,764.2757,763.1157,763.5321,25120.0
2024-02-22 14:10:00,770.41,772.1,770.28,771.41,13725.0,763.8593,765.5349,763.7304,764.8508,13725.0
2024-02-22 14:20:00,771.28,772.21,771.18,772.03,10740.0,764.7219,765.644,764.6228,765.4655,10740.0
2024-02-22 14:30:00,772.09,772.13,771.15,771.68,11417.0,765.525,765.5647,764.593,765.1185,11417.0
2024-02-22 14:40:00,771.58,772.24,770.58,770.58,20502.0,765.0194,765.6737,764.0279,764.0279,20502.0
2024-02-22 14:50:00,770.49,770.92,769.27,769.93,12792.0,763.9386,764.365,762.729,763.3834,12792.0
2024-02-22 15:00:00,769.59,770.76,769.28,769.54,15076.0,763.0463,764.2063,762.7389,762.9967,15076.0
2024-02-22 15:10:00,769.41,770.04,769.13,769.51,16159.0,762.8678,763.4925,762.5902,762.967,16159.0
2024-02-22 15:20:00,769.77,770.25,769.65,769.89,11102.0,763.2247,763.7007,763.1058,763.3437,11102.0
2024-02-22 15:30:00,769.82,770.07,768.83,769.48,29826.0,763.2743,763.5222,762.2927,762.9372,29826.0
2024-02-22 15:40:00,769.52,770.75,769.35,769.65,46945.0,762.9769,764.1964,762.8083,763.1058,46945.0
2024-02-22 15:50:00,769.7,770.56,768.77,769.46,149469.0,763.1553,764.008,762.2333,762.9174,149469.0
2024-02-23 09:30:00,774.0,777.65,771.0,771.74,110816.0,767.4188,771.0377,764.4443,765.178,110816.0
2024-02-23 09:40:00,771.0,771.76,767.55,768.13,52771.0,764.4443,765.1978,761.0236,761.5987,52771.0
2024-02-23 09:50:00,767.86,772.01,767.02,771.57,41086.0,761.331,765.4457,760.4981,765.0094,41086.0
2024-02-23 10:00:00,771.99,773.75,770.33,772.38,35488.0,765.4259,767.1709,763.78,765.8126,35488.0
2024-02-23 10:10:00,771.95,773.75,771.27,772.51,14498.0,765.3862,767.1709,764.712,765.9415,14498.0
2024-02-23 10:20:00,772.24,772.54,769.98,770.01,17955.0,765.6737,765.9712,763.433,763.4627,17955.0
2024-02-23 10:30:00,769.93,771.68,767.88,768.47,25506.0,763.3834,765.1185,761.3508,761.9358,25506.0
2024-02-23 10:40:00,768.11,769.0,765.36,766.39,26582.0,761.5789,762.4613,758.8522,759.8735,26582.0
2024-02-23 10:50:00,766.51,767.72,764.14,764.92,25024.0,759.9925,761.1922,757.6426,758.416,25024.0
2024-02-23 11:00:00,764.76,765.72,762.26,763.3,42223.0,758.2573,759.2092,755.7786,756.8098,42223.0
2024-02-23 11:10:00,763.29,764.51,762.34,763.72,19578.0,756.7998,758.0095,755.8579,757.2262,19578.0
2024-02-23 11:20:00,764.02,765.32,763.64,764.29,19407.0,757.5236,758.8126,757.1469,757.7913,19407.0
2024-02-23 11:30:00,764.21,764.46,763.29,763.94,15081.0,757.712,757.9599,756.7998,757.4443,15081.0
2024-02-23 11:40:00,764.09,765.32,763.58,764.17,8495.0,757.593,758.8126,757.0874,757.6724,8495.0
2024-02-23 11:50:00,764.59,766.5,764.59,765.13,9930.0,758.0888,759.9826,758.0888,758.6242,9930.0
2024-02-23 12:00:00,765.13,766.67,765.13,766.11,10419.0,758.6242,760.1511,758.6242,759.5959,10419.0
2024-02-23 12:10:00,766.25,767.12,763.25,763.25,18329.0,759.7347,760.5973,756.7602,756.7602,18329.0
2024-02-23 12:20:00,763.34,765.15,763.34,764.66,8840.0,756.8494,758.644,756.8494,758.1582,8840.0
2024-02-23 12:30:00,764.59,765.44,763.54,765.36,15085.0,758.0888,758.9316,757.0477,758.8522,15085.0
2024-02-23 12:40:00,764.73,765.86,764.41,765.49,6851.0,758.2276,759.348,757.9103,758.9811,6851.0
2024-02-23 12:50:00,765.49,765.49,764.61,765.17,9931.0,758.9811,758.9811,758.1086,758.6639,9931.0
2024-02-23 13:00:00,764.98,765.16,764.16,764.73,9466.0,758.4755,758.6539,757.6624,758.2276,9466.0
2024-02-23 13:10:00,764.59,767.0,764.58,767.0,17318.0,758.0888,760.4783,758.0789,760.4783,17318.0
2024-02-23 13:20:00,767.08,767.42,766.03,766.53,10432.0,760.5576,760.8947,759.5165,760.0123,10432.0
2024-02-23 13:30:00,766.25,766.57,765.53,765.78,5239.0,759.7347,760.052,759.0208,759.2687,5239.0
2024-02-23 13:40:00,766.0,766.64,765.53,765.9,5077.0,759.4868,760.1214,759.0208,759.3877,5077.0
2024-02-23 13:50:00,765.9,766.42,765.38,766.11,11545.0,759.3877,759.9032,758.8721,759.5959,11545.0
2024-02-23 14:00:00,766.1,766.41,765.09,765.57,25133.0,759.586,759.8933,758.5845,759.0605,25133.0
2024-02-23 14:10:00,765.3,765.41,763.21,764.24,13311.0,758.7928,758.9018,756.7205,757.7418,13311.0
2024-02-23 14:20:00,764.3,765.28,764.01,764.2,9767.0,757.8013,758.7729,757.5137,757.7021,9767.0
2024-02-23 14:30:00,764.14,765.42,764.13,765.29,8759.0,757.6426,758.9117,757.6327,758.7828,8759.0
2024-02-23 14:40:00,765.5,766.24,765.0,765.89,12961.0,758.9911,759.7248,758.4953,759.3777,12961.0
2024-02-23 14:50:00,766.11,767.8,766.01,767.5,10086.0,759.5959,761.2715,759.4967,760.9741,10086.0
2024-02-23 15:00:00,767.45,768.53,766.03,766.08,12506.0,760.9245,761.9953,759.5165,759.5661,12506.0
2024-02-23 15:10:00,766.03,767.49,766.03,767.17,9834.0,759.5165,760.9641,759.5165,760.6469,9834.0
2024-02-23 15:20:00,767.14,768.29,766.94,767.79,13664.0,760.6171,761.7573,760.4188,761.2616,13664.0
2024-02-23 15:30:00,767.77,768.99,767.29,768.99,24220.0,761.2418,762.4514,760.7658,762.4514,24220.0
2024-02-23 15:40:00,768.51,770.79,768.22,770.79,58663.0,761.9755,764.2361,761.6879,764.2361,58663.0
2024-02-23 15:50:00,770.84,771.73,769.51,770.34,143131.0,764.2857,765.1681,762.967,763.7899,143131.0
2024-02-26 09:30:00,771.3,778.49,770.62,775.25,113260.0,764.7417,771.8706,764.0675,768.6582,113260.0
2024-02-26 09:40:00,775.45,776.98,773.5,774.66,39257.0,768.8565,770.3734,766.923,768.0732,39257.0
2024-02-26 09:50:00,775.05,775.6,772.46,775.29,49495.0,768.4599,769.0052,765.8919,768.6978,49495.0
2024-02-26 10:00:00,774.92,780.07,773.46,779.72,63592.0,768.331,773.4372,766.8834,773.0901,63592.0
2024-02-26 10:10:00,779.24,780.22,776.5,777.04,48860.0,772.6142,773.5859,769.8975,770.4329,48860.0
2024-02-26 10:20:00,777.56,778.33,773.38,773.38,23447.0,770.9485,771.712,766.8041,766.8041,23447.0
2024-02-26 10:30:00,774.13,776.32,773.2,775.69,34689.0,767.5477,769.7191,766.6256,769.0944,34689.0
2024-02-26 10:40:00,775.69,775.8,772.62,772.62,22770.0,769.0944,769.2035,766.0505,766.0505,22770.0
2024-02-26 10:50:00,772.9,773.02,771.45,771.74,12255.0,766.3281,766.4471,764.8905,765.178,12255.0
2024-02-26 11:00:00,772.44,774.15,771.84,774.15,10766.0,765.872,767.5675,765.2771,767.5675,10766.0
2024-02-26 11:10:00,774.15,775.21,773.89,774.82,13919.0,767.5675,768.6185,767.3097,768.2318,13919.0
2024-02-26 11:20:00,774.81,775.72,774.17,775.16,27714.0,768.2219,769.1242,767.5873,768.5689,27714.0
2024-02-26 11:30:00,774.7,775.91,773.69,774.35,21256.0,768.1128,769.3125,767.1114,767.7658,21256.0
2024-02-26 11:40:00,775.15,775.25,774.06,774.16,17812.0,768.559,768.6582,767.4783,767.5774,17812.0
2024-02-26 11:50:00,774.32,775.0,774.01,774.72,13799.0,767.7361,768.4103,767.4287,768.1327,13799.0
2024-02-26 12:00:00,774.51,776.87,774.5,775.42,11777.0,767.9244,770.2644,767.9145,768.8267,11777.0
2024-02-26 12:10:00,775.38,777.49,775.38,777.49,10012.0,768.787,770.8791,768.787,770.8791,10012.0
2024-02-26 12:20:00,777.49,777.84,776.53,776.62,15436.0,770.8791,771.2261,769.9273,770.0165,15436.0
2024-02-26 12:30:00,776.87,777.25,775.68,775.83,7254.0,770.2644,770.6411,769.0845,769.2332,7254.0
2024-02-26 12:40:00,775.83,776.28,774.5,774.87,14813.0,769.2332,769.6794,767.9145,768.2814,14813.0
2024-02-26 12:50:00,774.53,775.16,773.22,773.26,9459.0,767.9443,768.5689,766.6454,766.6851,9459.0
2024-02-26 13:00:00,773.31,775.36,772.75,774.42,13411.0,766.7346,768.7672,766.1794,767.8352,13411.0
2024-02-26 13:10:00,774.17,774.51,772.44,772.86,13261.0,767.5873,767.9244,765.872,766.2885,13261.0
2024-02-26 13:20:00,772.58,773.17,771.9,773.06,16030.0,766.0109,766.5958,765.3366,766.4868,16030.0
2024-02-26 13:30:00,773.16,773.5,769.95,771.68,21158.0,766.5859,766.923,763.4032,765.1185,21158.0
2024-02-26 13:40:00,771.39,772.36,770.81,772.32,10577.0,764.831,765.7927,764.2559,765.7531,10577.0
2024-02-26 13:50:00,771.9,771.9,770.98,771.25,7528.0,765.3366,765.3366,764.4245,764.6922,7528.0
2024-02-26 14:00:00,771.25,772.46,771.25,772.21,8265.0,764.6922,765.8919,764.6922,765.644,8265.0
2024-02-26 14:10:00,772.42,772.82,771.37,771.37,10780.0,765.8522,766.2488,764.8111,764.8111,10780.0
2024-02-26 14:20:00,771.23,773.16,771.23,772.87,13722.0,764.6723,766.5859,764.6723,766.2984,13722.0
2024-02-26 14:30:00,772.86,774.37,772.63,773.54,22387.0,766.2885,767.7856,766.0604,766.9627,22387.0
2024-02-26 14:40:00,773.51,773.51,771.37,771.38,11217.0,766.9329,766.9329,764.8111,764.8211,11217.0
2024-02-26 14:50:00,771.5,772.59,771.0,771.01,26875.0,764.94,766.0208,764.4443,764.4542,26875.0
2024-02-26 15:00:00,770.87,772.07,770.84,771.94,14830.0,764.3154,765.5052,764.2857,765.3763,14830.0
2024-02-26 15:10:00,771.94,772.3,770.92,770.92,15190.0,765.3763,765.7332,764.365,764.365,15190.0
2024-02-26 15:20:00,770.92,771.74,770.35,770.7,12886.0,764.365,765.178,763.7998,764.1468,12886.0
2024-02-26 15:30:00,770.53,771.21,769.8,769.9,34243.0,763.9783,764.6525,763.2545,763.3536,34243.0
2024-02-26 15:40:00,769.84,772.28,769.12,771.94,23357.0,763.2942,765.7134,762.5803,765.3763,23357.0
2024-02-26 15:50:00,772.28,772.52,770.1,771.52,64986.0,765.7134,765.9514,763.5519,764.9599,64986.0
2024-02-27 09:30:00,754.9,762.42,745.44,757.07,259735.0,748.4812,755.9372,739.1016,750.6327,259735.0
2024-02-27 09:40:00,757.0,764.8,755.0,762.61,86693.0,750.5633,758.297,748.5803,756.1256,86693.0
2024-02-27 09:50:00,763.1,769.5,763.08,766.95,69901.0,756.6115,762.957,756.5916,760.4287,69901.0
2024-02-27 10:00:00,766.3,772.95,766.08,772.14,54779.0,759.7843,766.3777,759.5661,765.5746,54779.0
2024-02-27 10:10:00,771.83,772.94,769.51,769.97,32552.0,765.2672,766.3678,762.967,763.423,32552.0
2024-02-27 10:20:00,769.52,772.25,769.52,769.78,28306.0,762.9769,765.6837,762.9769,763.2347,28306.0
2024-02-27 10:30:00,769.82,771.26,766.63,766.63,38303.0,763.2743,764.7021,760.1114,760.1114,38303.0
2024-02-27 10:40:00,766.63,770.2,765.56,769.78,32503.0,760.1114,763.6511,759.0505,763.2347,32503.0
2024-02-27 10:50:00,769.68,771.3,768.3,770.0,24368.0,763.1355,764.7417,761.7672,763.4528,24368.0
2024-02-27 11:00:00,769.95,770.37,768.8,769.17,8154.0,763.4032,763.8196,762.263,762.6299,8154.0
2024-02-27 11:10:00,769.91,770.23,768.8,769.75,14587.0,763.3636,763.6808,762.263,763.2049,14587.0
2024-02-27 11:20:00,769.79,769.79,767.04,767.41,13335.0,763.2446,763.2446,760.518,760.8848,13335.0
2024-02-27 11:30:00,767.36,768.41,766.8,767.28,15970.0,760.8352,761.8763,760.28,760.7559,15970.0
2024-02-27 11:40:00,767.6,767.8,766.43,766.69,11324.0,761.0732,761.2715,759.9131,760.1709,11324.0
2024-02-27 11:50:00,766.74,767.1,765.9,766.31,20000.0,760.2205,760.5775,759.3877,759.7942,20000.0
2024-02-27 12:00:00,766.3,766.38,764.61,764.62,20932.0,759.7843,759.8636,758.1086,758.1185,20932.0
2024-02-27 12:10:00,764.55,766.74,764.54,766.19,16419.0,758.0491,760.2205,758.0392,759.6752,16419.0
2024-02-27 12:20:00,765.73,767.31,765.73,767.17,10202.0,759.2191,760.7857,759.2191,760.6469,10202.0
2024-02-27 12:30:00,767.37,768.57,767.17,767.4,20183.0,760.8452,762.035,760.6469,760.8749,20183.0
2024-02-27 12:40:00,767.42,768.22,767.02,768.16,8534.0,760.8947,761.6879,760.4981,761.6284,8534.0
2024-02-27 12:50:00,768.38,768.66,768.07,768.41,10720.0,761.8466,762.1242,761.5392,761.8763,10720.0
2024-02-27 13:00:00,768.5,768.51,767.72,768.28,14169.0,761.9655,761.9755,761.1922,761.7474,14169.0
2024-02-27 13:10:00,768.3,768.63,765.68,765.9,20455.0,761.7672,762.0944,759.1695,759.3877,20455.0
2024-02-27 13:20:00,766.0,766.36,764.57,765.01,31386.0,759.4868,759.8437,758.069,758.5052,31386.0
2024-02-27 13:30:00,765.04,765.8,764.98,765.32,14820.0,758.535,759.2885,758.4755,758.8126,14820.0
2024-02-27 13:40:00,765.37,766.61,765.36,765.87,10233.0,758.8622,760.0916,758.8522,759.3579,10233.0
2024-02-27 13:50:00,766.0,769.36,765.18,769.05,30885.0,759.4868,762.8182,758.6738,762.5109,30885.0
2024-02-27 14:00:00,768.98,769.06,767.67,768.09,10170.0,762.4415,762.5208,761.1426,761.559,10170.0
2024-02-27 14:10:00,768.09,769.0,767.45,769.0,11714.0,761.559,762.4613,760.9245,762.4613,11714.0
2024-02-27 14:20:00,768.71,769.0,768.15,768.51,8610.0,762.1738,762.4613,761.6185,761.9755,8610.0
2024-02-27 14:30:00,768.58,769.0,767.01,767.18,24464.0,762.0449,762.4613,760.4882,760.6568,24464.0
2024-02-27 14:40:00,767.0,769.04,766.67,769.04,18442.0,760.4783,762.501,760.1511,762.501,18442.0
2024-02-27 14:50:00,769.22,771.57,769.15,770.94,13669.0,762.6794,765.0094,762.61,764.3848,13669.0
2024-02-27 15:00:00,771.02,771.7,768.58,768.84,14018.0,764.4641,765.1383,762.0449,762.3027,14018.0
2024-02-27 15:10:00,768.7,768.99,767.3,767.36,23091.0,762.1638,762.4514,760.7758,760.8352,23091.0
2024-02-27 15:20:00,767.3,767.84,767.04,767.22,19564.0,760.7758,761.3112,760.518,760.6964,19564.0
2024-02-27 15:30:00,767.5,767.51,765.78,766.04,29036.0,760.9741,760.984,759.2687,759.5265,29036.0
2024-02-27 15:40:00,766.21,766.69,764.56,765.13,24757.0,759.695,760.1709,758.059,758.6242,24757.0
2024-02-27 15:50:00,765.4,767.63,764.76,764.93,114852.0,758.8919,761.1029,758.2573,758.4259,114852.0
2024-02-28 09:30:00,762.25,763.0,754.64,757.42,142421.0,755.7687,756.5123,748.2234,750.9798,142421.0
2024-02-28 09:40:00,757.42,759.28,755.15,757.32,75092.0,750.9798,752.8239,748.7291,750.8806,75092.0
2024-02-28 09:50:00,757.32,757.32,754.0,756.0,48609.0,750.8806,750.8806,747.5888,749.5718,48609.0
2024-02-28 10:00:00,756.3,759.05,755.02,755.49,38008.0,749.8693,752.5959,748.6002,749.0662,38008.0
2024-02-28 10:10:00,755.47,756.97,754.32,755.14,38806.0,749.0463,750.5336,747.9061,748.7191,38806.0
2024-02-28 10:20:00,755.09,756.07,754.01,754.96,33607.0,748.6696,749.6412,747.5988,748.5407,33607.0
2024-02-28 10:30:00,754.53,754.75,751.66,753.19,50042.0,748.1143,748.3325,745.2687,746.7857,50042.0
2024-02-28 10:40:00,753.1,757.91,752.12,757.85,54529.0,746.6965,751.4656,745.7248,751.4061,54529.0
2024-02-28 10:50:00,757.95,758.72,756.29,757.68,20187.0,751.5053,752.2687,749.8594,751.2375,20187.0
2024-02-28 11:00:00,757.64,758.64,756.99,757.68,23069.0,751.1979,752.1894,750.5534,751.2375,23069.0
2024-02-28 11:10:00,757.38,757.63,754.71,755.89,33775.0,750.9401,751.188,748.2928,749.4628,33775.0
2024-02-28 11:20:00,755.6,756.2,753.21,754.12,28002.0,749.1752,749.7701,746.8056,747.7078,28002.0
2024-02-28 11:30:00,754.15,754.45,753.29,753.76,45913.0,747.7376,748.035,746.8849,747.3509,45913.0
2024-02-28 11:40:00,754.17,754.71,753.53,753.8,32153.0,747.7574,748.2928,747.1228,747.3905,32153.0
2024-02-28 11:50:00,754.0,754.37,752.6,753.63,24558.0,747.5888,747.9557,746.2007,747.222,24558.0
2024-02-28 12:00:00,753.91,754.06,752.63,753.79,19458.0,747.4996,747.6483,746.2305,747.3806,19458.0
2024-02-28 12:10:00,754.0,754.17,753.37,753.41,11165.0,747.5888,747.7574,746.9642,747.0039,11165.0
2024-02-28 12:20:00,753.38,753.64,752.61,753.27,30794.0,746.9741,747.2319,746.2107,746.865,30794.0
2024-02-28 12:30:00,753.25,753.45,752.05,752.21,30514.0,746.8452,747.0435,745.6554,745.8141,30514.0
2024-02-28 12:40:00,752.0,753.4,751.95,752.67,19501.0,745.6058,746.9939,745.5563,746.2701,19501.0
2024-02-28 12:50:00,752.83,754.14,752.5,753.72,27666.0,746.4288,747.7276,746.1016,747.3112,27666.0
2024-02-28 13:00:00,753.58,754.51,753.58,753.95,27926.0,747.1724,748.0945,747.1724,747.5393,27926.0
2024-02-28 13:10:00,753.77,754.44,753.72,753.85,14846.0,747.3608,748.0251,747.3112,747.4401,14846.0
2024-02-28 13:20:00,754.11,754.46,753.85,754.4,19146.0,747.6979,748.0449,747.4401,747.9854,19146.0
2024-02-28 13:30:00,754.45,755.49,754.24,755.25,15959.0,748.035,749.0662,747.8268,748.8282,15959.0
2024-02-28 13:40:00,755.3,755.92,754.39,755.09,14562.0,748.8778,749.4925,747.9755,748.6696,14562.0
2024-02-28 13:50:00,754.84,755.48,754.34,755.48,9374.0,748.4217,749.0563,747.9259,749.0563,9374.0
2024-02-28 14:00:00,755.53,757.68,755.53,757.01,15235.0,749.1058,751.2375,749.1058,750.5732,15235.0
2024-02-28 14:10:00,756.97,756.97,755.41,756.09,13659.0,750.5336,750.5336,748.9869,749.6611,13659.0
2024-02-28 14:20:00,756.09,757.09,755.83,756.56,15954.0,749.6611,750.6526,749.4033,750.1271,15954.0
2024-02-28 14:30:00,756.54,756.6,755.89,756.24,13462.0,750.1072,750.1667,749.4628,749.8098,13462.0
2024-02-28 14:40:00,756.36,756.55,755.46,755.46,8663.0,749.9288,750.1172,749.0364,749.0364,8663.0
2024-02-28 14:50:00,755.49,757.91,755.49,757.66,26038.0,749.0662,751.4656,749.0662,751.2177,26038.0
2024-02-28 15:00:00,757.47,758.29,756.92,757.83,17951.0,751.0293,751.8424,750.484,751.3863,17951.0
2024-02-28 15:10:00,757.82,758.72,757.76,758.54,18754.0,751.3764,752.2687,751.3169,752.0902,18754.0
2024-02-28 15:20:00,758.35,759.47,758.07,758.92,24304.0,751.9019,753.0123,751.6242,752.467,24304.0
2024-02-28 15:30:00,758.75,758.98,757.96,758.23,28324.0,752.2985,752.5265,751.5152,751.7829,28324.0
2024-02-28 15:40:00,757.97,758.23,756.86,757.37,17781.0,751.5251,751.7829,750.4245,750.9302,17781.0
2024-02-28 15:50:00,757.19,758.76,756.65,758.46,87881.0,750.7517,752.3084,750.2163,752.0109,87881.0
2024-02-29 09:30:00,753.08,753.9,744.02,745.97,212174.0,746.6767,747.4897,737.6937,739.6271,212174.0
2024-02-29 09:40:00,745.76,748.89,744.55,748.11,93206.0,739.4189,742.5223,738.2192,741.7489,93206.0
2024-02-29 09:50:00,748.47,748.89,746.17,747.91,52596.0,742.1059,742.5223,739.8254,741.5506,52596.0
2024-02-29 10:00:00,747.91,749.5,747.26,749.37,40468.0,741.5506,743.1271,740.9061,742.9982,40468.0
2024-02-29 10:10:00,749.61,753.48,749.6,751.0,54642.0,743.2362,747.0733,743.2263,744.6143,54642.0
2024-02-29 10:20:00,751.25,752.44,749.15,749.66,30462.0,744.8622,746.0421,742.7801,743.2857,30462.0
2024-02-29 10:30:00,749.44,750.92,747.83,748.37,25890.0,743.0676,744.535,741.4713,742.0067,25890.0
2024-02-29 10:40:00,748.34,749.98,748.21,749.56,42810.0,741.977,743.603,741.8481,743.1866,42810.0
2024-02-29 10:50:00,748.86,750.91,748.48,749.35,49514.0,742.4925,744.5251,742.1158,742.9784,49514.0
2024-02-29 11:00:00,749.4,750.69,748.62,750.26,24508.0,743.028,744.307,742.2546,743.8806,24508.0
2024-02-29 11:10:00,750.03,752.85,750.0,752.72,29190.0,743.6526,746.4486,743.6229,746.3197,29190.0
2024-02-29 11:20:00,752.68,752.86,749.66,750.94,30618.0,746.2801,746.4585,743.2857,744.5549,30618.0
2024-02-29 11:30:00,750.74,751.16,747.61,748.18,30662.0,744.3566,744.773,741.2532,741.8183,30662.0
2024-02-29 11:40:00,747.91,748.28,746.4,747.9,36219.0,741.5506,741.9175,740.0535,741.5407,36219.0
2024-02-29 11:50:00,748.35,751.61,748.35,750.49,14088.0,741.9869,745.2192,741.9869,744.1087,14088.0
2024-02-29 12:00:00,750.83,753.77,750.22,752.32,21321.0,744.4458,747.3608,743.841,745.9231,21321.0
2024-02-29 12:10:00,752.76,754.39,751.66,754.39,22697.0,746.3594,747.9755,745.2687,747.9755,22697.0
2024-02-29 12:20:00,754.29,754.41,752.75,753.67,16472.0,747.8764,747.9954,746.3495,747.2616,16472.0
2024-02-29 12:30:00,753.27,754.4,753.09,753.46,7149.0,746.865,747.9854,746.6866,747.0534,7149.0
2024-02-29 12:40:00,753.51,753.85,751.13,751.32,19584.0,747.103,747.4401,744.7432,744.9316,19584.0
2024-02-29 12:50:00,751.3,751.5,749.67,749.86,15772.0,744.9118,745.1101,743.2957,743.484,15772.0
2024-02-29 13:00:00,749.89,751.36,749.61,750.73,14084.0,743.5138,744.9713,743.2362,744.3466,14084.0
2024-02-29 13:10:00,750.87,751.37,749.04,750.59,28177.0,744.4855,744.9812,742.671,744.2078,28177.0
2024-02-29 13:20:00,750.61,752.45,749.94,752.0,10776.0,744.2277,746.052,743.5634,745.6058,10776.0
2024-02-29 13:30:00,752.26,753.53,752.08,752.27,13741.0,745.8636,747.1228,745.6852,745.8735,13741.0
2024-02-29 13:40:00,752.41,752.64,751.38,752.0,17606.0,746.0124,746.2404,744.9911,745.6058,17606.0
2024-02-29 13:50:00,752.42,752.83,751.84,752.45,3961.0,746.0223,746.4288,745.4472,746.052,3961.0
2024-02-29 14:00:00,752.41,752.47,750.78,751.0,20834.0,746.0124,746.0718,744.3962,744.6143,20834.0
2024-02-29 14:10:00,750.78,751.74,750.59,751.21,14583.0,744.3962,745.3481,744.2078,744.8226,14583.0
2024-02-29 14:20:00,751.4,751.61,750.45,751.6,14621.0,745.0109,745.2192,744.069,745.2092,14621.0
2024-02-29 14:30:00,751.39,752.79,751.07,752.72,11907.0,745.001,746.3891,744.6838,746.3197,11907.0
2024-02-29 14:40:00,752.63,752.67,751.64,752.39,10381.0,746.2305,746.2701,745.2489,745.9925,10381.0
2024-02-29 14:50:00,752.41,752.41,751.09,751.94,19068.0,746.0124,746.0124,744.7036,745.5464,19068.0
2024-02-29 15:00:00,752.0,753.23,751.52,753.13,22598.0,745.6058,746.8254,745.1299,746.7262,22598.0
2024-02-29 15:10:00,753.16,754.82,753.15,754.67,20217.0,746.756,748.4019,746.7461,748.2531,20217.0
2024-02-29 15:20:00,754.72,755.0,754.03,754.34,28511.0,748.3027,748.5803,747.6186,747.9259,28511.0
2024-02-29 15:30:00,754.33,756.46,754.32,755.93,21890.0,747.916,750.0279,747.9061,749.5024,21890.0
2024-02-29 15:40:00,755.93,756.42,754.41,756.0,31596.0,749.5024,749.9883,747.9954,749.5718,31596.0
2024-02-29 15:50:00,756.0,756.3,752.22,752.74,136478.0,749.5718,749.8693,745.824,746.3396,136478.0
2024-03-01 09:30:00,769.02,771.01,764.13,770.62,171820.0,762.4811,764.4542,757.6327,764.0675,171820.0
2024-03-01 09:40:00,770.54,781.91,769.89,778.56,275130.0,763.9882,775.2615,763.3437,771.94,275130.0
2024-03-01 09:50:00,778.1,781.06,777.49,778.9,111113.0,771.4839,774.4188,770.8791,772.2771,111113.0
2024-03-01 10:00:00,778.93,781.39,777.36,779.54,77752.0,772.3069,774.7459,770.7502,772.9117,77752.0
2024-03-01 10:10:00,779.35,779.58,776.28,776.39,41066.0,772.7233,772.9513,769.6794,769.7885,41066.0
2024-03-01 10:20:00,776.28,777.56,773.03,777.56,62101.0,769.6794,770.9485,766.457,770.9485,62101.0
2024-03-01 10:30:00,777.69,777.85,775.02,776.52,34277.0,771.0774,771.236,768.4301,769.9174,34277.0
2024-03-01 10:40:00,776.6,778.69,774.64,777.9,50507.0,769.9967,772.0689,768.0533,771.2856,50507.0
2024-03-01 10:50:00,777.81,778.28,776.8,777.72,29344.0,771.1964,771.6624,770.195,771.1072,29344.0
2024-03-01 11:00:00,777.55,778.99,776.65,777.21,44701.0,770.9386,772.3664,770.0462,770.6015,44701.0
2024-03-01 11:10:00,777.16,777.58,775.0,776.53,35172.0,770.5519,770.9683,768.4103,769.9273,35172.0
2024-03-01 11:20:00,776.79,778.26,776.58,777.5,28952.0,770.1851,771.6426,769.9768,770.889,28952.0
2024-03-01 11:30:00,777.31,780.01,776.61,779.95,32370.0,770.7006,773.3777,770.0066,773.3182,32370.0
2024-03-01 11:40:00,780.0,780.5,778.04,779.01,31536.0,773.3678,773.8635,771.4244,772.3862,31536.0
2024-03-01 11:50:00,779.09,780.4,777.02,777.05,29936.0,772.4655,773.7644,770.4131,770.4428,29936.0
2024-03-01 12:00:00,777.7,777.71,775.91,777.3,19503.0,771.0873,771.0972,769.3125,770.6907,19503.0
2024-03-01 12:10:00,777.23,778.5,777.0,777.06,47123.0,770.6213,771.8805,770.3933,770.4528,47123.0
2024-03-01 12:20:00,777.68,777.85,776.42,776.42,48469.0,771.0675,771.236,769.8182,769.8182,48469.0
2024-03-01 12:30:00,776.66,778.45,775.8,778.45,33141.0,770.0562,771.8309,769.2035,771.8309,33141.0
2024-03-01 12:40:00,778.53,780.7,778.09,780.56,37198.0,771.9103,774.0618,771.474,773.923,37198.0
2024-03-01 12:50:00,780.47,780.47,778.41,778.73,25271.0,773.8338,773.8338,771.7913,772.1086,25271.0
2024-03-01 13:00:00,779.03,779.35,778.42,778.89,23772.0,772.406,772.7233,771.8012,772.2672,23772.0
2024-03-01 13:10:00,778.61,779.56,776.27,776.34,36179.0,771.9896,772.9315,769.6695,769.7389,36179.0
2024-03-01 13:20:00,776.04,776.63,774.23,776.3,28183.0,769.4414,770.0264,767.6468,769.6992,28183.0
2024-03-01 13:30:00,775.91,777.09,775.31,776.09,19486.0,769.3125,770.4825,768.7176,769.491,19486.0
2024-03-01 13:40:00,776.46,777.56,775.78,775.99,13706.0,769.8579,770.9485,769.1836,769.3919,13706.0
2024-03-01 13:50:00,775.93,776.48,774.3,774.58,23521.0,769.3324,769.8777,767.7162,767.9939,23521.0
2024-03-01 14:00:00,774.84,775.54,774.28,774.32,14078.0,768.2516,768.9457,767.6964,767.7361,14078.0
2024-03-01 14:10:00,774.01,775.21,773.47,773.51,25399.0,767.4287,768.6185,766.8933,766.9329,25399.0
2024-03-01 14:20:00,773.75,775.49,773.71,774.0,23630.0,767.1709,768.8961,767.1312,767.4188,23630.0
2024-03-01 14:30:00,774.14,774.73,773.87,773.87,15202.0,767.5576,768.1426,767.2899,767.2899,15202.0
2024-03-01 14:40:00,773.92,774.58,773.46,773.67,18453.0,767.3395,767.9939,766.8834,767.0916,18453.0
2024-03-01 14:50:00,773.92,776.26,773.91,775.77,29895.0,767.3395,769.6596,767.3295,769.1737,29895.0
2024-03-01 15:00:00,775.98,777.7,775.39,777.7,25982.0,769.3819,771.0873,768.797,771.0873,25982.0
2024-03-01 15:10:00,777.7,779.0,777.0,779.0,35672.0,771.0873,772.3763,770.3933,772.3763,35672.0
2024-03-01 15:20:00,779.1,779.39,778.29,778.79,24679.0,772.4754,772.763,771.6723,772.1681,24679.0
2024-03-01 15:30:00,778.84,781.26,778.56,781.05,36968.0,772.2176,774.6171,771.94,774.4088,36968.0
2024-03-01 15:40:00,780.97,782.5,780.64,782.28,43204.0,774.3295,775.8465,774.0023,775.6284,43204.0
2024-03-01 15:50:00,782.11,784.08,781.9,782.24,151015.0,775.4598,777.4131,775.2516,775.5887,151015.0
2024-03-04 09:30:00,796.44,800.78,787.0,789.98,300376.0,789.668,793.9711,780.3082,783.2629,300376.0
2024-03-04 09:40:00,790.14,790.89,786.16,787.43,114420.0,783.4215,784.1652,779.4754,780.7346,114420.0
2024-03-04 09:50:00,787.38,789.49,786.59,787.97,91212.0,780.685,782.7771,779.9017,781.27,91212.0
2024-03-04 10:00:00,787.94,792.9,787.93,791.89,76347.0,781.2403,786.1581,781.2303,785.1567,76347.0
2024-03-04 10:10:00,791.79,792.13,789.45,791.73,65227.0,785.0575,785.3946,782.7374,784.998,65227.0
2024-03-04 10:20:00,792.05,797.1,791.82,792.42,78358.0,785.3153,790.3224,785.0873,785.6822,78358.0
2024-03-04 10:30:00,792.53,795.92,792.48,794.94,39860.0,785.7912,789.1524,785.7416,788.1807,39860.0
2024-03-04 10:40:00,795.39,795.93,794.55,794.91,45887.0,788.6269,789.1623,787.794,788.151,45887.0
2024-03-04 10:50:00,795.03,795.06,790.29,792.66,51762.0,788.27,788.2997,783.5703,785.9201,51762.0
2024-03-04 11:00:00,792.96,793.45,791.18,793.07,25615.0,786.2176,786.7034,784.4527,786.3266,25615.0
2024-03-04 11:10:00,792.97,793.59,790.71,791.26,27678.0,786.2275,786.8422,783.9867,784.532,27678.0
2024-03-04 11:20:00,790.81,793.33,790.81,792.72,28954.0,784.0858,786.5844,784.0858,785.9796,28954.0
2024-03-04 11:30:00,792.5,793.68,791.5,793.1,36622.0,785.7615,786.9314,784.77,786.3564,36622.0
2024-03-04 11:40:00,793.46,793.72,792.58,792.92,29462.0,786.7133,786.9711,785.8408,786.1779,29462.0
2024-03-04 11:50:00,792.9,795.71,792.9,794.29,43657.0,786.1581,788.9442,786.1581,787.5363,43657.0
2024-03-04 12:00:00,794.29,796.59,794.27,794.86,39261.0,787.5363,789.8167,787.5164,788.1014,39261.0
2024-03-04 12:10:00,794.58,795.31,793.25,794.63,31832.0,787.8238,788.5476,786.5051,787.8734,31832.0
2024-03-04 12:20:00,794.48,796.2,794.15,795.42,43740.0,787.7246,789.43,787.3974,788.6567,43740.0
2024-03-04 12:30:00,795.01,796.16,794.28,795.05,44265.0,788.2501,789.3904,787.5263,788.2898,44265.0
2024-03-04 12:40:00,795.01,795.24,791.25,791.64,31959.0,788.2501,788.4782,784.5221,784.9088,31959.0
2024-03-04 12:50:00,791.68,793.55,791.67,793.5,21790.0,784.9485,786.8026,784.9385,786.753,21790.0
2024-03-04 13:00:00,793.5,793.5,789.81,790.75,36856.0,786.753,786.753,783.0944,784.0264,36856.0
2024-03-04 13:10:00,790.92,793.18,790.0,792.41,29425.0,784.1949,786.4357,783.2827,785.6722,29425.0
2024-03-04 13:20:00,792.87,793.27,792.0,793.27,20503.0,786.1283,786.5249,785.2657,786.5249,20503.0
2024-03-04 13:30:00,793.29,795.0,793.29,794.95,22443.0,786.5448,788.2402,786.5448,788.1906,22443.0
2024-03-04 13:40:00,794.97,795.2,792.7,794.01,12451.0,788.2105,788.4385,785.9598,787.2586,12451.0
2024-03-04 13:50:00,794.37,795.39,793.86,794.68,19346.0,787.6156,788.6269,787.1099,787.9229,19346.0
2024-03-04 14:00:00,794.72,795.24,794.19,794.74,12155.0,787.9626,788.4782,787.4371,787.9824,12155.0
2024-03-04 14:10:00,794.93,795.2,794.1,795.0,15129.0,788.1708,788.4385,787.3479,788.2402,15129.0
2024-03-04 14:20:00,795.23,795.25,792.88,793.33,30813.0,788.4683,788.4881,786.1382,786.5844,30813.0
2024-03-04 14:30:00,793.59,794.88,793.06,794.66,45361.0,786.8422,788.1212,786.3167,787.9031,45361.0
2024-03-04 14:40:00,794.75,795.39,794.0,794.7,32184.0,787.9923,788.6269,787.2487,787.9428,32184.0
2024-03-04 14:50:00,794.71,795.23,793.88,795.15,22683.0,787.9527,788.4683,787.1297,788.3889,22683.0
2024-03-04 15:00:00,794.92,796.81,794.53,796.81,34407.0,788.1609,790.0348,787.7742,790.0348,34407.0
2024-03-04 15:10:00,796.49,798.01,796.2,797.8,37457.0,789.7176,791.2246,789.43,791.0164,37457.0
2024-03-04 15:20:00,797.6,797.78,795.38,795.38,28030.0,790.8181,790.9966,788.617,788.617,28030.0
2024-03-04 15:30:00,796.08,797.09,793.93,795.26,27630.0,789.311,790.3125,787.1793,788.498,27630.0
2024-03-04 15:40:00,795.43,795.49,793.0,793.59,28450.0,788.6666,788.7261,786.2572,786.8422,28450.0
2024-03-04 15:50:00,793.77,794.88,792.16,792.3,91053.0,787.0207,788.1212,785.4244,785.5632,91053.0
2024-03-05 09:30:00,785.31,788.53,779.25,781.37,195160.0,778.6326,781.8252,772.6241,774.7261,195160.0
2024-03-05 09:40:00,781.7,781.7,774.54,779.24,117219.0,775.0533,775.0533,767.9542,772.6142,117219.0
2024-03-05 09:50:00,779.4,784.67,779.4,783.53,54666.0,772.7729,777.9981,772.7729,776.8677,54666.0
2024-03-05 10:00:00,783.97,784.77,782.0,782.06,42032.0,777.304,778.0972,775.3508,775.4102,42032.0
2024-03-05 10:10:00,782.02,782.96,778.34,778.83,53362.0,775.3706,776.3026,771.7219,772.2077,53362.0
2024-03-05 10:20:00,778.73,780.33,777.78,779.78,28144.0,772.1086,773.695,771.1666,773.1496,28144.0
2024-03-05 10:30:00,779.22,779.7,773.34,773.75,41530.0,772.5944,773.0703,766.7644,767.1709,41530.0
2024-03-05 10:40:00,773.54,777.98,773.54,774.46,32136.0,766.9627,771.3649,766.9627,767.8749,32136.0
2024-03-05 10:50:00,774.8,777.24,773.23,777.24,33395.0,768.212,770.6312,766.6553,770.6312,33395.0
2024-03-05 11:00:00,777.46,777.81,775.21,775.38,21563.0,770.8494,771.1964,768.6185,768.787,21563.0
2024-03-05 11:10:00,775.68,775.68,774.01,774.76,29818.0,769.0845,769.0845,767.4287,768.1723,29818.0
2024-03-05 11:20:00,774.59,776.83,774.15,776.18,21609.0,768.0038,770.2247,767.5675,769.5802,21609.0
2024-03-05 11:30:00,776.25,776.42,773.25,773.25,21273.0,769.6497,769.8182,766.6752,766.6752,21273.0
2024-03-05 11:40:00,773.31,773.54,771.01,771.47,35954.0,766.7346,766.9627,764.4542,764.9103,35954.0
2024-03-05 11:50:00,771.5,772.1,769.27,770.42,43933.0,764.94,765.5349,762.729,763.8692,43933.0
2024-03-05 12:00:00,770.21,772.07,769.44,771.89,21714.0,763.661,765.5052,762.8976,765.3267,21714.0
2024-03-05 12:10:00,772.16,773.74,771.27,771.68,21463.0,765.5944,767.161,764.712,765.1185,21463.0
2024-03-05 12:20:00,771.83,774.31,771.35,774.14,15838.0,765.2672,767.7261,764.7913,767.5576,15838.0
2024-03-05 12:30:00,774.0,774.3,772.32,772.32,11667.0,767.4188,767.7162,765.7531,765.7531,11667.0
2024-03-05 12:40:00,772.54,774.31,772.54,773.28,12548.0,765.9712,767.7261,765.9712,766.7049,12548.0
2024-03-05 12:50:00,773.45,773.97,773.05,773.6,19828.0,766.8735,767.389,766.4769,767.0222,19828.0
2024-03-05 13:00:00,773.32,775.85,773.01,774.94,18517.0,766.7446,769.2531,766.4372,768.3508,18517.0
2024-03-05 13:10:00,774.63,775.03,773.94,774.06,18997.0,768.0434,768.44,767.3593,767.4783,18997.0
2024-03-05 13:20:00,773.94,774.42,772.34,773.08,25737.0,767.3593,767.8352,765.7729,766.5066,25737.0
2024-03-05 13:30:00,772.96,775.0,772.9,773.99,17339.0,766.3876,768.4103,766.3281,767.4089,17339.0
2024-03-05 13:40:00,774.0,775.05,773.19,773.55,15585.0,767.4188,768.4599,766.6157,766.9726,15585.0
2024-03-05 13:50:00,773.66,775.55,773.25,775.45,17706.0,767.0817,768.9556,766.6752,768.8565,17706.0
2024-03-05 14:00:00,775.41,775.85,774.23,775.01,17111.0,768.8168,769.2531,767.6468,768.4202,17111.0
2024-03-05 14:10:00,774.7,776.01,774.31,775.63,14371.0,768.1128,769.4117,767.7261,769.0349,14371.0
2024-03-05 14:20:00,775.47,776.92,775.1,776.0,10301.0,768.8763,770.314,768.5094,769.4018,10301.0
2024-03-05 14:30:00,776.07,776.07,774.31,774.73,11386.0,769.4712,769.4712,767.7261,768.1426,11386.0
2024-03-05 14:40:00,774.76,774.87,773.75,774.17,16853.0,768.1723,768.2814,767.1709,767.5873,16853.0
2024-03-05 14:50:00,774.27,774.98,772.53,773.41,20162.0,767.6865,768.3904,765.9613,766.8338,20162.0
2024-03-05 15:00:00,773.55,775.0,773.22,773.65,20209.0,766.9726,768.4103,766.6454,767.0718,20209.0
2024-03-05 15:10:00,773.28,773.44,771.88,772.0,25049.0,766.7049,766.8635,765.3168,765.4358,25049.0
2024-03-05 15:20:00,772.03,773.82,771.76,773.0,22866.0,765.4655,767.2403,765.1978,766.4273,22866.0
2024-03-05 15:30:00,772.79,774.18,772.73,773.75,18400.0,766.2191,767.5973,766.1596,767.1709,18400.0
2024-03-05 15:40:00,773.58,774.93,773.19,774.45,36350.0,767.0024,768.3409,766.6157,767.865,36350.0
2024-03-05 15:50:00,774.61,778.2,774.05,777.03,102629.0,768.0236,771.5831,767.4684,770.423,102629.0
2024-03-06 09:30:00,784.29,787.85,777.55,782.35,153922.0,777.6213,781.151,770.9386,775.6978,153922.0
2024-03-06 09:40:00,782.58,784.93,778.91,784.34,52956.0,775.9258,778.2558,772.287,777.6709,52956.0
2024-03-06 09:50:00,783.95,785.0,780.08,781.95,50598.0,777.2842,778.3253,773.4471,775.3012,50598.0
2024-03-06 10:00:00,781.95,783.44,777.1,777.7,35021.0,775.3012,776.7785,770.4924,771.0873,35021.0
2024-03-06 10:10:00,777.84,778.28,774.0,777.25,47161.0,771.2261,771.6624,767.4188,770.6411,47161.0
2024-03-06 10:20:00,777.37,779.58,776.33,779.21,25155.0,770.7601,772.9513,769.729,772.5845,25155.0
2024-03-06 10:30:00,778.9,780.54,777.66,780.13,20192.0,772.2771,773.9032,771.0477,773.4967,20192.0
2024-03-06 10:40:00,779.62,782.18,779.43,781.52,26083.0,772.991,775.5292,772.8026,774.8748,26083.0
2024-03-06 10:50:00,781.54,782.22,780.49,781.81,20511.0,774.8947,775.5689,773.8536,775.1624,20511.0
2024-03-06 11:00:00,781.89,783.0,781.35,782.11,24352.0,775.2417,776.3423,774.7063,775.4598,24352.0
2024-03-06 11:10:00,782.19,783.19,781.38,783.19,30592.0,775.5391,776.5306,774.736,776.5306,30592.0
2024-03-06 11:20:00,783.15,784.66,783.15,783.52,28693.0,776.491,777.9881,776.491,776.8578,28693.0
2024-03-06 11:30:00,783.85,784.5,782.0,783.89,24100.0,777.185,777.8295,775.3508,777.2247,24100.0
2024-03-06 11:40:00,784.03,784.5,782.64,782.94,15349.0,777.3635,777.8295,775.9853,776.2828,15349.0
2024-03-06 11:50:00,782.86,783.87,782.6,783.59,14482.0,776.2034,777.2049,775.9457,776.9272,14482.0
2024-03-06 12:00:00,783.84,784.67,782.32,782.45,18840.0,777.1751,777.9981,775.668,775.7969,18840.0
2024-03-06 12:10:00,782.72,782.98,779.58,779.58,18521.0,776.0646,776.3224,772.9513,772.9513,18521.0
2024-03-06 12:20:00,779.67,779.67,778.08,778.31,21427.0,773.0406,773.0406,771.4641,771.6921,21427.0
2024-03-06 12:30:00,778.42,779.43,777.98,778.89,27088.0,771.8012,772.8026,771.3649,772.2672,27088.0
2024-03-06 12:40:00,778.74,778.89,777.18,778.22,15975.0,772.1185,772.2672,770.5717,771.6029,15975.0
2024-03-06 12:50:00,778.02,778.62,776.94,777.44,18286.0,771.4046,771.9995,770.3338,770.8295,18286.0
2024-03-06 13:00:00,777.43,777.86,776.7,777.22,24572.0,770.8196,771.246,770.0958,770.6114,24572.0
2024-03-06 13:10:00,777.2,777.26,775.69,776.44,17879.0,770.5916,770.6511,769.0944,769.838,17879.0
2024-03-06 13:20:00,776.44,778.48,776.44,777.72,17217.0,769.838,771.8607,769.838,771.1072,17217.0
2024-03-06 13:30:00,777.56,777.59,775.19,776.78,19033.0,770.9485,770.9783,768.5987,770.1751,19033.0
2024-03-06 13:40:00,777.02,777.89,776.16,776.79,17362.0,770.4131,771.2757,769.5604,770.1851,17362.0
2024-03-06 13:50:00,776.84,778.93,776.4,778.58,16977.0,770.2346,772.3069,769.7984,771.9598,16977.0
2024-03-06 14:00:00,778.37,778.72,777.32,777.91,12621.0,771.7516,772.0986,770.7106,771.2955,12621.0
2024-03-06 14:10:00,778.0,779.39,777.59,779.09,20808.0,771.3848,772.763,770.9783,772.4655,20808.0
2024-03-06 14:20:00,778.71,779.62,778.55,779.62,19689.0,772.0887,772.991,771.9301,772.991,19689.0
2024-03-06 14:30:00,779.62,779.89,777.79,778.47,16605.0,772.991,773.2587,771.1766,771.8508,16605.0
2024-03-06 14:40:00,778.21,779.41,777.83,778.28,12094.0,771.593,772.7828,771.2162,771.6624,12094.0
2024-03-06 14:50:00,777.81,779.36,777.8,778.36,19833.0,771.1964,772.7332,771.1865,771.7417,19833.0
2024-03-06 15:00:00,778.36,780.68,778.33,780.29,27221.0,771.7417,774.042,771.712,773.6553,27221.0
2024-03-06 15:10:00,780.28,781.15,779.16,780.97,39363.0,773.6454,774.508,772.5349,774.3295,39363.0
2024-03-06 15:20:00,780.94,781.36,778.7,779.64,18905.0,774.2998,774.7162,772.0788,773.0108,18905.0
2024-03-06 15:30:00,779.02,781.28,779.02,780.89,20180.0,772.3961,774.6369,772.3961,774.2502,20180.0
2024-03-06 15:40:00,781.01,782.57,780.2,781.45,35122.0,774.3692,775.9159,773.5661,774.8054,35122.0
2024-03-06 15:50:00,781.45,782.25,779.64,780.33,106533.0,774.8054,775.5986,773.0108,773.695,106533.0
2024-03-07 09:30:00,772.0,779.66,770.3,770.3,241114.0,765.4358,773.0307,763.7502,763.7502,241114.0
2024-03-07 09:40:00,771.0,771.16,761.12,761.68,208243.0,764.4443,764.6029,754.6483,755.2035,208243.0
2024-03-07 09:50:00,762.15,767.72,761.72,766.66,153039.0,755.6695,761.1922,755.2432,760.1412,153039.0
2024-03-07 10:00:00,766.5,777.01,764.44,774.34,125540.0,759.9826,770.4032,757.9401,767.7559,125540.0
2024-03-07 10:10:00,774.38,780.93,774.12,780.44,103277.0,767.7956,774.2899,767.5378,773.804,103277.0
2024-03-07 10:20:00,780.43,780.43,776.71,777.47,51515.0,773.7941,773.7941,770.1057,770.8593,51515.0
2024-03-07 10:30:00,777.75,779.89,776.87,777.35,38196.0,771.1369,773.2587,770.2644,770.7403,38196.0
2024-03-07 10:40:00,777.48,779.2,776.92,778.89,34682.0,770.8692,772.5746,770.314,772.2672,34682.0
2024-03-07 10:50:00,778.87,780.01,777.51,777.89,37862.0,772.2474,773.3777,770.8989,771.2757,37862.0
2024-03-07 11:00:00,778.48,781.32,778.0,779.57,25958.0,771.8607,774.6765,771.3848,772.9414,25958.0
2024-03-07 11:10:00,779.25,785.5,779.2,785.03,41369.0,772.6241,778.821,772.5746,778.355,41369.0
2024-03-07 11:20:00,784.87,789.84,784.86,789.01,69961.0,778.1964,783.1241,778.1864,782.3012,69961.0
2024-03-07 11:30:00,789.16,790.98,787.45,790.04,68379.0,782.4499,784.2544,780.7544,783.3224,68379.0
2024-03-07 11:40:00,789.75,792.99,786.5,787.77,68036.0,783.0349,786.2473,779.8125,781.0717,68036.0
2024-03-07 11:50:00,787.57,789.08,785.19,786.36,34987.0,780.8734,782.3706,778.5136,779.6737,34987.0
2024-03-07 12:00:00,786.68,787.06,785.0,786.77,28319.0,779.991,780.3677,778.3253,780.0802,28319.0
2024-03-07 12:10:00,786.8,788.95,786.09,788.5,17189.0,780.1099,782.2417,779.406,781.7955,17189.0
2024-03-07 12:20:00,788.47,789.94,787.28,787.86,31222.0,781.7657,783.2232,780.5859,781.1609,31222.0
2024-03-07 12:30:00,787.61,788.32,786.13,786.63,20093.0,780.9131,781.617,779.4456,779.9414,20093.0
2024-03-07 12:40:00,786.63,786.9,784.63,786.04,19603.0,779.9414,780.2091,777.9584,779.3564,19603.0
2024-03-07 12:50:00,785.84,785.84,784.24,785.42,18181.0,779.1581,779.1581,777.5717,778.7417,18181.0
2024-03-07 13:00:00,785.71,785.83,784.24,784.53,14662.0,779.0292,779.1482,777.5717,777.8592,14662.0
2024-03-07 13:10:00,784.85,785.66,784.03,784.3,16079.0,778.1765,778.9796,777.3635,777.6312,16079.0
2024-03-07 13:20:00,784.3,784.3,782.3,783.78,27848.0,777.6312,777.6312,775.6482,777.1156,27848.0
2024-03-07 13:30:00,784.05,784.07,782.5,782.94,21108.0,777.3833,777.4032,775.8465,776.2828,21108.0
2024-03-07 13:40:00,782.91,784.34,782.31,784.34,16854.0,776.253,777.6709,775.6581,777.6709,16854.0
2024-03-07 13:50:00,784.48,787.27,784.48,785.51,25497.0,777.8097,780.5759,777.8097,778.8309,25497.0
2024-03-07 14:00:00,785.24,787.61,784.43,787.18,14928.0,778.5632,780.9131,777.7601,780.4867,14928.0
2024-03-07 14:10:00,786.96,786.97,784.47,784.89,17902.0,780.2686,780.2785,777.7998,778.2162,17902.0
2024-03-07 14:20:00,784.94,784.99,782.57,782.6,16124.0,778.2658,778.3153,775.9159,775.9457,16124.0
2024-03-07 14:30:00,782.4,784.08,782.13,782.8,13233.0,775.7474,777.4131,775.4797,776.144,13233.0
2024-03-07 14:40:00,782.78,783.0,781.56,782.33,24944.0,776.1241,776.3423,774.9145,775.678,24944.0
2024-03-07 14:50:00,782.34,784.02,781.88,781.91,17641.0,775.6879,777.3536,775.2318,775.2615,17641.0
2024-03-07 15:00:00,781.73,782.32,780.38,781.72,25463.0,775.0831,775.668,773.7445,775.0731,25463.0
2024-03-07 15:10:00,781.72,783.79,781.2,783.78,17900.0,775.0731,777.1255,774.5576,777.1156,17900.0
2024-03-07 15:20:00,783.74,784.0,782.0,782.05,28025.0,777.076,777.3338,775.3508,775.4003,28025.0
2024-03-07 15:30:00,781.37,782.71,780.76,782.71,28117.0,774.7261,776.0547,774.1213,776.0547,28117.0
2024-03-07 15:40:00,782.66,782.81,779.1,780.16,56293.0,776.0051,776.1539,772.4754,773.5264,56293.0
2024-03-07 15:50:00,779.81,781.52,778.93,779.67,93279.0,773.1794,774.8748,772.3069,773.0406,93279.0
2024-03-08 09:30:00,780.0,780.0,764.4,766.28,274825.0,773.3678,773.3678,757.9004,759.7644,274825.0
2024-03-08 09:40:00,766.59,768.98,765.75,766.33,76380.0,760.0718,762.4415,759.2389,759.814,76380.0
2024-03-08 09:50:00,766.53,766.53,758.51,761.41,181691.0,760.0123,760.0123,752.0605,754.9358,181691.0
2024-03-08 10:00:00,761.8,766.35,761.4,764.98,75090.0,755.3225,759.8338,754.9259,758.4755,75090.0
2024-03-08 10:10:00,765.33,766.0,763.35,765.87,38466.0,758.8225,759.4868,756.8593,759.3579,38466.0
2024-03-08 10:20:00,765.89,770.64,765.62,769.71,86233.0,759.3777,764.0874,759.11,763.1653,86233.0
2024-03-08 10:30:00,769.4,770.5,768.16,769.13,50232.0,762.8579,763.9485,761.6284,762.5902,50232.0
2024-03-08 10:40:00,769.16,773.91,768.64,771.27,57318.0,762.6199,767.3295,762.1044,764.712,57318.0
2024-03-08 10:50:00,771.45,773.35,770.0,770.72,37479.0,764.8905,766.7743,763.4528,764.1667,37479.0
2024-03-08 11:00:00,770.71,771.87,768.14,768.31,33720.0,764.1568,765.3069,761.6086,761.7772,33720.0
2024-03-08 11:10:00,768.17,768.77,764.95,765.49,45450.0,761.6384,762.2333,758.4457,758.9811,45450.0
2024-03-08 11:20:00,766.19,766.48,764.17,764.45,53262.0,759.6752,759.9627,757.6724,757.95,53262.0
2024-03-08 11:30:00,764.79,765.23,762.92,763.57,32758.0,758.2871,758.7234,756.433,757.0775,32758.0
2024-03-08 11:40:00,763.18,765.58,762.24,762.92,45759.0,756.6908,759.0704,755.7588,756.433,45759.0
2024-03-08 11:50:00,762.83,764.1,762.0,762.28,32415.0,756.3438,757.603,755.5208,755.7984,32415.0
2024-03-08 12:00:00,762.04,764.62,761.23,764.62,29604.0,755.5605,758.1185,754.7574,758.1185,29604.0
2024-03-08 12:10:00,764.74,765.87,763.0,763.35,20185.0,758.2375,759.3579,756.5123,756.8593,20185.0
2024-03-08 12:20:00,763.39,765.0,763.39,763.82,12496.0,756.899,758.4953,756.899,757.3253,12496.0
2024-03-08 12:30:00,763.85,765.25,763.21,763.21,17930.0,757.3551,758.7432,756.7205,756.7205,17930.0
2024-03-08 12:40:00,763.78,764.29,762.72,762.84,15671.0,757.2857,757.7913,756.2347,756.3537,15671.0
2024-03-08 12:50:00,762.81,762.81,760.44,761.79,42494.0,756.3239,756.3239,753.9741,755.3126,42494.0
2024-03-08 13:00:00,761.28,761.87,759.24,760.51,36253.0,754.8069,755.3919,752.7843,754.0435,36253.0
2024-03-08 13:10:00,760.08,760.34,758.31,758.44,24544.0,753.6171,753.8749,751.8622,751.9911,24544.0
2024-03-08 13:20:00,758.37,758.55,755.57,755.81,53851.0,751.9217,752.1002,749.1455,749.3834,53851.0
2024-03-08 13:30:00,755.74,757.55,755.0,756.43,46304.0,749.314,751.1087,748.5803,749.9982,46304.0
2024-03-08 13:40:00,756.56,758.58,756.23,756.98,48818.0,750.1271,752.1299,749.7999,750.5435,48818.0
2024-03-08 13:50:00,757.01,758.11,756.32,757.95,18873.0,750.5732,751.6639,749.8891,751.5053,18873.0
2024-03-08 14:00:00,758.09,759.93,758.05,759.93,24446.0,751.6441,753.4684,751.6044,753.4684,24446.0
2024-03-08 14:10:00,760.0,761.31,759.78,760.55,21586.0,753.5378,754.8367,753.3197,754.0831,21586.0
2024-03-08 14:20:00,760.9,762.9,760.69,762.44,21622.0,754.4302,756.4132,754.222,755.9571,21622.0
2024-03-08 14:30:00,762.77,764.21,762.35,764.21,21209.0,756.2843,757.712,755.8678,757.712,21209.0
2024-03-08 14:40:00,764.25,766.21,764.25,766.2,20271.0,757.7517,759.695,757.7517,759.6851,20271.0
2024-03-08 14:50:00,766.18,767.2,764.36,764.36,40137.0,759.6653,760.6766,757.8607,757.8607,40137.0
2024-03-08 15:00:00,764.49,766.13,764.24,765.44,29970.0,757.9896,759.6157,757.7418,758.9316,29970.0
2024-03-08 15:10:00,765.47,765.8,764.45,765.59,15498.0,758.9613,759.2885,757.95,759.0803,15498.0
2024-03-08 15:20:00,765.58,765.87,762.78,763.09,31526.0,759.0704,759.3579,756.2942,756.6015,31526.0
2024-03-08 15:30:00,763.08,763.39,762.14,762.72,54461.0,756.5916,756.899,755.6596,756.2347,54461.0
2024-03-08 15:40:00,762.94,763.11,761.43,762.14,46656.0,756.4528,756.6214,754.9557,755.6596,46656.0
2024-03-08 15:50:00,762.35,763.41,761.46,762.34,88604.0,755.8678,756.9188,754.9854,755.8579,88604.0
2024-03-11 09:30:00,752.21,756.8,736.14,744.25,241660.0,745.8141,750.365,729.8807,737.9217,241660.0
2024-03-11 09:40:00,743.62,747.0,740.0,740.98,78298.0,737.2971,740.6484,733.7079,734.6795,78298.0
2024-03-11 09:50:00,741.54,742.92,734.01,735.0,110067.0,735.2348,736.6031,727.7688,728.7504,110067.0
2024-03-11 10:00:00,735.09,736.5,732.01,734.97,85027.0,728.8396,730.2376,725.7858,728.7206,85027.0
2024-03-11 10:10:00,735.0,736.19,730.26,732.22,76610.0,728.7504,729.9303,724.0507,725.994,76610.0
2024-03-11 10:20:00,732.61,734.0,730.78,731.55,81321.0,726.3807,727.7589,724.5663,725.3297,81321.0
2024-03-11 10:30:00,731.11,734.35,730.57,730.8,58627.0,724.8935,728.1059,724.3581,724.5861,58627.0
2024-03-11 10:40:00,730.86,733.9,730.68,732.64,31698.0,724.6456,727.6597,724.4671,726.4105,31698.0
2024-03-11 10:50:00,732.12,736.1,731.48,733.15,47061.0,725.8949,729.841,725.2603,726.9161,47061.0
2024-03-11 11:00:00,732.38,735.27,731.0,732.5,64215.0,726.1527,729.0181,724.7844,726.2717,64215.0
2024-03-11 11:10:00,732.42,732.74,728.18,730.16,85281.0,726.1923,726.5096,721.9884,723.9515,85281.0
2024-03-11 11:20:00,730.98,731.21,728.34,728.34,36732.0,724.7646,724.9926,722.147,722.147,36732.0
2024-03-11 11:30:00,728.34,731.5,727.62,729.95,52285.0,722.147,725.2802,721.4331,723.7433,52285.0
2024-03-11 11:40:00,729.62,731.08,729.2,730.36,24220.0,723.4161,724.8637,722.9997,724.1498,24220.0
2024-03-11 11:50:00,730.68,731.55,729.23,731.29,29470.0,724.4671,725.3297,723.0295,725.0719,29470.0
2024-03-11 12:00:00,731.64,733.0,731.21,731.82,35356.0,725.419,726.7674,724.9926,725.5974,35356.0
2024-03-11 12:10:00,732.03,732.56,730.68,731.63,35171.0,725.8056,726.3311,724.4671,725.409,35171.0
2024-03-11 12:20:00,731.14,731.21,728.83,729.6,27471.0,724.9232,724.9926,722.6329,723.3963,27471.0
2024-03-11 12:30:00,729.63,730.88,729.62,730.0,35371.0,723.4261,724.6654,723.4161,723.7929,35371.0
2024-03-11 12:40:00,730.0,731.6,729.84,730.82,43442.0,723.7929,725.3793,723.6343,724.6059,43442.0
2024-03-11 12:50:00,730.96,733.99,730.92,733.23,20956.0,724.7447,727.749,724.7051,726.9954,20956.0
2024-03-11 13:00:00,733.21,733.68,731.8,732.93,21012.0,726.9756,727.4416,725.5776,726.698,21012.0
2024-03-11 13:10:00,732.94,733.99,732.11,733.59,16885.0,726.7079,727.749,725.885,727.3524,16885.0
2024-03-11 13:20:00,733.96,734.34,732.62,732.68,21236.0,727.7192,728.096,726.3906,726.4501,21236.0
2024-03-11 13:30:00,732.67,733.42,732.2,732.66,25056.0,726.4402,727.1838,725.9742,726.4303,25056.0
2024-03-11 13:40:00,732.66,732.66,729.88,731.26,28381.0,726.4303,726.4303,723.6739,725.0422,28381.0
2024-03-11 13:50:00,731.26,731.97,730.92,731.79,22923.0,725.0422,725.7462,724.7051,725.5677,22923.0
2024-03-11 14:00:00,732.0,733.81,731.05,732.99,16708.0,725.7759,727.5705,724.834,726.7575,16708.0
2024-03-11 14:10:00,733.01,734.8,732.5,733.23,24451.0,726.7773,728.5521,726.2717,726.9954,24451.0
2024-03-11 14:20:00,733.19,734.74,732.42,733.28,48273.0,726.9558,728.4926,726.1923,727.045,48273.0
2024-03-11 14:30:00,733.54,734.61,733.21,734.07,23872.0,727.3028,728.3637,726.9756,727.8283,23872.0
2024-03-11 14:40:00,734.24,737.76,734.0,737.76,22430.0,727.9969,731.4869,727.7589,731.4869,22430.0
2024-03-11 14:50:00,737.85,738.82,735.26,737.68,32179.0,731.5762,732.5379,729.0082,731.4076,32179.0
2024-03-11 15:00:00,737.37,737.37,734.25,735.09,20022.0,731.1002,731.1002,728.0068,728.8396,20022.0
2024-03-11 15:10:00,735.13,737.49,735.12,735.49,38555.0,728.8793,731.2192,728.8694,729.2362,38555.0
2024-03-11 15:20:00,735.58,736.83,735.21,735.94,23396.0,729.3255,730.5648,728.9586,729.6824,23396.0
2024-03-11 15:30:00,736.12,736.64,735.36,736.36,31694.0,729.8609,730.3764,729.1073,730.0988,31694.0
2024-03-11 15:40:00,736.1,736.73,733.04,733.48,51883.0,729.841,730.4657,726.8071,727.2433,51883.0
2024-03-11 15:50:00,733.62,734.81,732.44,733.79,125494.0,727.3821,728.562,726.2122,727.5507,125494.0
2024-03-12 09:30:00,740.96,743.26,739.27,741.98,102230.0,734.6597,736.9402,732.9841,735.671,102230.0
2024-03-12 09:40:00,742.04,742.98,738.69,739.21,39029.0,735.7305,736.6625,732.409,732.9246,39029.0
2024-03-12 09:50:00,739.35,745.79,738.01,744.36,52428.0,733.0634,739.4486,731.7348,738.0308,52428.0
2024-03-12 10:00:00,745.48,747.41,741.73,743.19,69845.0,739.1413,741.0549,735.4232,736.8708,69845.0
2024-03-12 10:10:00,743.48,744.75,742.94,743.8,49920.0,737.1583,738.4175,736.6229,737.4756,49920.0
2024-03-12 10:20:00,744.2,745.97,743.0,745.97,29597.0,737.8722,739.6271,736.6824,739.6271,29597.0
2024-03-12 10:30:00,746.13,748.89,745.2,747.02,28054.0,739.7858,742.5223,738.8637,740.6682,28054.0
2024-03-12 10:40:00,748.06,750.04,747.06,748.42,18675.0,741.6993,743.6625,740.7078,742.0563,18675.0
2024-03-12 10:50:00,748.51,749.97,746.9,747.83,23937.0,742.1455,743.5931,740.5492,741.4713,23937.0
2024-03-12 11:00:00,748.51,750.25,748.15,749.5,26859.0,742.1455,743.8707,741.7886,743.1271,26859.0
2024-03-12 11:10:00,749.29,749.87,747.65,748.63,18800.0,742.9189,743.494,741.2928,742.2645,18800.0
2024-03-12 11:20:00,748.92,750.1,747.82,749.92,33486.0,742.552,743.722,741.4614,743.5435,33486.0
2024-03-12 11:30:00,749.92,750.95,749.07,749.59,22055.0,743.5435,744.5648,742.7008,743.2163,22055.0
2024-03-12 11:40:00,749.89,750.07,748.69,749.59,25037.0,743.5138,743.6923,742.324,743.2163,25037.0
2024-03-12 11:50:00,749.5,750.75,749.25,749.28,19496.0,743.1271,744.3665,742.8792,742.909,19496.0
2024-03-12 12:00:00,749.5,750.33,748.11,749.51,16799.0,743.1271,743.95,741.7489,743.137,16799.0
2024-03-12 12:10:00,749.53,750.0,748.63,749.04,14159.0,743.1568,743.6229,742.2645,742.671,14159.0
2024-03-12 12:20:00,749.19,750.32,748.49,749.77,28644.0,742.8197,743.9401,742.1257,743.3948,28644.0
2024-03-12 12:30:00,749.5,750.45,749.26,750.1,17001.0,743.1271,744.069,742.8891,743.722,17001.0
2024-03-12 12:40:00,749.72,749.97,748.19,749.66,34490.0,743.3452,743.5931,741.8282,743.2857,34490.0
2024-03-12 12:50:00,749.77,751.31,748.65,749.11,19450.0,743.3948,744.9217,742.2843,742.7404,19450.0
2024-03-12 13:00:00,749.56,750.23,748.36,750.04,14409.0,743.1866,743.8509,741.9968,743.6625,14409.0
2024-03-12 13:10:00,750.08,752.54,750.05,752.54,20186.0,743.7022,746.1413,743.6724,746.1413,20186.0
2024-03-12 13:20:00,752.55,753.21,751.64,751.64,16126.0,746.1512,746.8056,745.2489,745.2489,16126.0
2024-03-12 13:30:00,751.97,752.3,750.82,751.64,17239.0,745.5761,745.9033,744.4359,745.2489,17239.0
2024-03-12 13:40:00,751.15,753.08,751.14,752.33,12854.0,744.7631,746.6767,744.7532,745.933,12854.0
2024-03-12 13:50:00,752.5,752.61,751.15,751.53,17737.0,746.1016,746.2107,744.7631,745.1398,17737.0
2024-03-12 14:00:00,751.76,753.71,751.76,753.26,9274.0,745.3679,747.3013,745.3679,746.8551,9274.0
2024-03-12 14:10:00,753.33,754.0,752.69,753.92,13934.0,746.9245,747.5888,746.29,747.5095,13934.0
2024-03-12 14:20:00,753.95,754.21,753.39,753.78,14122.0,747.5393,747.7971,746.984,747.3707,14122.0
2024-03-12 14:30:00,753.71,754.1,752.6,752.67,24573.0,747.3013,747.688,746.2007,746.2701,24573.0
2024-03-12 14:40:00,752.95,753.4,751.01,752.65,16901.0,746.5478,746.9939,744.6243,746.2503,16901.0
2024-03-12 14:50:00,752.35,754.07,752.09,753.78,10644.0,745.9529,747.6582,745.6951,747.3707,10644.0
2024-03-12 15:00:00,753.95,754.74,753.03,754.63,11945.0,747.5393,748.3225,746.6271,748.2135,11945.0
2024-03-12 15:10:00,754.6,754.61,753.4,753.91,11769.0,748.1837,748.1937,746.9939,747.4996,11769.0
2024-03-12 15:20:00,753.92,755.5,753.53,755.24,29616.0,747.5095,749.0761,747.1228,748.8183,29616.0
2024-03-12 15:30:00,755.3,755.46,754.13,755.17,22379.0,748.8778,749.0364,747.7177,748.7489,22379.0
2024-03-12 15:40:00,755.17,755.97,754.44,755.37,28461.0,748.7489,749.5421,748.0251,748.9472,28461.0
2024-03-12 15:50:00,755.07,755.73,754.06,754.37,84448.0,748.6497,749.3041,747.6483,747.9557,84448.0
2024-03-13 09:30:00,757.0,757.87,750.69,750.71,100848.0,750.5633,751.4259,744.307,744.3268,100848.0
2024-03-13 09:40:00,750.48,750.71,745.71,746.08,50490.0,744.0988,744.3268,739.3693,739.7362,50490.0
2024-03-13 09:50:00,746.35,756.9,745.73,756.55,70104.0,740.0039,750.4642,739.3892,750.1172,70104.0
2024-03-13 10:00:00,755.88,758.83,753.01,757.37,40939.0,749.4529,752.3778,746.6073,750.9302,40939.0
2024-03-13 10:10:00,757.05,760.02,756.5,758.64,41671.0,750.6129,753.5577,750.0676,752.1894,41671.0
2024-03-13 10:20:00,758.45,760.24,757.65,758.1,26053.0,752.001,753.7758,751.2078,751.654,26053.0
2024-03-13 10:30:00,757.62,759.2,757.38,757.6,17311.0,751.1781,752.7446,750.9401,751.1582,17311.0
2024-03-13 10:40:00,757.6,759.79,757.13,758.58,14746.0,751.1582,753.3296,750.6922,752.1299,14746.0
2024-03-13 10:50:00,758.93,760.77,756.74,758.17,31796.0,752.4769,754.3013,750.3055,751.7234,31796.0
2024-03-13 11:00:00,757.31,758.43,756.66,758.0,15851.0,750.8707,751.9812,750.2262,751.5548,15851.0
2024-03-13 11:10:00,757.9,758.61,753.79,755.21,27024.0,751.4557,752.1596,747.3806,748.7886,27024.0
2024-03-13 11:20:00,755.21,756.89,754.54,756.22,14767.0,748.7886,750.4543,748.1242,749.79,14767.0
2024-03-13 11:30:00,756.3,756.99,755.56,756.32,11821.0,749.8693,750.5534,749.1356,749.8891,11821.0
2024-03-13 11:40:00,756.09,756.32,754.11,755.53,23176.0,749.6611,749.8891,747.6979,749.1058,23176.0
2024-03-13 11:50:00,755.64,756.79,755.2,756.76,10844.0,749.2149,750.3551,748.7786,750.3254,10844.0
2024-03-13 12:00:00,756.39,757.89,755.64,755.83,15706.0,749.9585,751.4458,749.2149,749.4033,15706.0
2024-03-13 12:10:00,755.83,757.2,754.4,757.09,42872.0,749.4033,750.7616,747.9854,750.6526,42872.0
2024-03-13 12:20:00,757.29,759.7,756.72,757.62,34064.0,750.8509,753.2404,750.2857,751.1781,34064.0
2024-03-13 12:30:00,757.64,757.66,755.48,757.33,15531.0,751.1979,751.2177,749.0563,750.8905,15531.0
2024-03-13 12:40:00,757.2,757.56,756.13,756.53,12043.0,750.7616,751.1186,749.7007,750.0973,12043.0
2024-03-13 12:50:00,756.96,757.92,756.21,757.5,11424.0,750.5237,751.4755,749.78,751.0591,11424.0
2024-03-13 13:00:00,757.13,758.77,756.45,757.62,8335.0,750.6922,752.3183,750.018,751.1781,8335.0
2024-03-13 13:10:00,757.86,757.86,755.53,755.79,13153.0,751.416,751.416,749.1058,749.3636,13153.0
2024-03-13 13:20:00,755.86,757.56,755.86,757.25,7442.0,749.433,751.1186,749.433,750.8112,7442.0
2024-03-13 13:30:00,757.01,757.27,755.95,757.27,8190.0,750.5732,750.831,749.5223,750.831,8190.0
2024-03-13 13:40:00,757.59,757.64,756.6,756.8,5743.0,751.1483,751.1979,750.1667,750.365,5743.0
2024-03-13 13:50:00,757.28,758.93,756.83,758.51,10821.0,750.8409,752.4769,750.3948,752.0605,10821.0
2024-03-13 14:00:00,758.51,758.52,757.66,757.87,6827.0,752.0605,752.0704,751.2177,751.4259,6827.0
2024-03-13 14:10:00,758.22,758.22,756.07,756.34,6538.0,751.773,751.773,749.6412,749.9089,6538.0
2024-03-13 14:20:00,756.0,756.78,755.49,756.0,12600.0,749.5718,750.3452,749.0662,749.5718,12600.0
2024-03-13 14:30:00,756.03,758.02,755.75,757.66,10436.0,749.6016,751.5747,749.324,751.2177,10436.0
2024-03-13 14:40:00,757.51,758.29,757.12,757.47,20349.0,751.069,751.8424,750.6823,751.0293,20349.0
2024-03-13 14:50:00,757.1,757.62,756.46,756.66,10512.0,750.6625,751.1781,750.0279,750.2262,10512.0
2024-03-13 15:00:00,756.66,756.97,755.45,755.68,14798.0,750.2262,750.5336,749.0265,749.2546,14798.0
2024-03-13 15:10:00,755.85,756.2,755.08,755.47,7885.0,749.4231,749.7701,748.6597,749.0463,7885.0
2024-03-13 15:20:00,755.47,755.83,753.11,753.68,16836.0,749.0463,749.4033,746.7064,747.2716,16836.0
2024-03-13 15:30:00,754.09,755.69,753.82,755.0,20972.0,747.6781,749.2645,747.4104,748.5803,20972.0
2024-03-13 15:40:00,755.19,756.2,754.84,756.02,35235.0,748.7687,749.7701,748.4217,749.5917,35235.0
2024-03-13 15:50:00,756.32,758.62,755.72,757.52,98374.0,749.8891,752.1696,749.2942,751.0789,98374.0
2024-03-14 09:30:00,764.95,768.0,758.29,758.55,102882.0,758.4457,761.4698,751.8424,752.1002,102882.0
2024-03-14 09:40:00,758.04,760.29,754.59,755.51,54976.0,751.5945,753.8254,748.1738,749.086,54976.0
2024-03-14 09:50:00,755.46,756.38,754.3,754.71,35521.0,749.0364,749.9486,747.8863,748.2928,35521.0
2024-03-14 10:00:00,754.5,754.73,749.4,750.62,71935.0,748.0846,748.3126,743.028,744.2376,71935.0
2024-03-14 10:10:00,750.3,754.61,749.97,754.14,27585.0,743.9203,748.1937,743.5931,747.7276,27585.0
2024-03-14 10:20:00,754.13,755.96,752.56,754.74,19517.0,747.7177,749.5322,746.1611,748.3225,19517.0
2024-03-14 10:30:00,753.92,755.81,752.73,753.0,15002.0,747.5095,749.3834,746.3296,746.5973,15002.0
2024-03-14 10:40:00,753.29,754.61,752.49,753.02,14293.0,746.8849,748.1937,746.0917,746.6172,14293.0
2024-03-14 10:50:00,753.23,753.61,752.56,753.6,32101.0,746.8254,747.2022,746.1611,747.1922,32101.0
2024-03-14 11:00:00,753.22,756.97,753.21,756.16,14039.0,746.8155,750.5336,746.8056,749.7305,14039.0
2024-03-14 11:10:00,756.32,758.71,755.69,755.93,29294.0,749.8891,752.2588,749.2645,749.5024,29294.0
2024-03-14 11:20:00,755.73,756.29,754.08,755.97,11901.0,749.3041,749.8594,747.6682,749.5421,11901.0
2024-03-14 11:30:00,755.99,757.96,755.35,757.37,12184.0,749.5619,751.5152,748.9274,750.9302,12184.0
2024-03-14 11:40:00,757.74,759.1,757.01,758.13,16679.0,751.297,752.6455,750.5732,751.6837,16679.0
2024-03-14 11:50:00,758.4,760.0,758.4,759.56,31946.0,751.9514,753.5378,751.9514,753.1016,31946.0
2024-03-14 12:00:00,759.56,759.84,758.28,758.56,14399.0,753.1016,753.3792,751.8324,752.1101,14399.0
2024-03-14 12:10:00,759.06,759.77,757.0,759.37,28580.0,752.6058,753.3098,750.5633,752.9132,28580.0
2024-03-14 12:20:00,759.6,759.99,758.69,759.46,16337.0,753.1412,753.5279,752.239,753.0024,16337.0
2024-03-14 12:30:00,759.65,759.66,757.11,757.96,14691.0,753.1908,753.2007,750.6724,751.5152,14691.0
2024-03-14 12:40:00,757.9,758.14,756.67,756.93,18929.0,751.4557,751.6936,750.2361,750.4939,18929.0
2024-03-14 12:50:00,756.93,758.65,756.45,757.88,16417.0,750.4939,752.1993,750.018,751.4358,16417.0
2024-03-14 13:00:00,757.88,758.65,757.0,758.53,15621.0,751.4358,752.1993,750.5633,752.0803,15621.0
2024-03-14 13:10:00,758.27,759.32,757.56,757.67,17083.0,751.8225,752.8636,751.1186,751.2276,17083.0
2024-03-14 13:20:00,757.6,759.8,757.6,758.98,15437.0,751.1582,753.3395,751.1582,752.5265,15437.0
2024-03-14 13:30:00,758.63,760.04,757.92,758.06,13879.0,752.1795,753.5775,751.4755,751.6143,13879.0
2024-03-14 13:40:00,758.26,758.41,756.62,758.08,20800.0,751.8126,751.9613,750.1866,751.6341,20800.0
2024-03-14 13:50:00,758.16,759.0,757.12,757.57,17727.0,751.7135,752.5463,750.6823,751.1285,17727.0
2024-03-14 14:00:00,758.01,758.44,757.22,757.88,13251.0,751.5647,751.9911,750.7815,751.4358,13251.0
2024-03-14 14:10:00,757.49,759.1,757.13,758.59,11003.0,751.0492,752.6455,750.6922,752.1398,11003.0
2024-03-14 14:20:00,758.58,758.84,757.01,757.01,14991.0,752.1299,752.3877,750.5732,750.5732,14991.0
2024-03-14 14:30:00,757.9,758.26,756.8,758.26,7702.0,751.4557,751.8126,750.365,751.8126,7702.0
2024-03-14 14:40:00,758.48,759.62,758.08,758.66,9256.0,752.0307,753.1611,751.6341,752.2092,9256.0
2024-03-14 14:50:00,758.66,758.73,757.0,757.6,12971.0,752.2092,752.2786,750.5633,751.1582,12971.0
2024-03-14 15:00:00,757.5,758.03,756.91,757.54,21584.0,751.0591,751.5846,750.4741,751.0987,21584.0
2024-03-14 15:10:00,757.54,759.1,756.75,758.28,25003.0,751.0987,752.6455,750.3155,751.8324,25003.0
2024-03-14 15:20:00,758.68,759.1,757.52,758.08,21595.0,752.229,752.6455,751.0789,751.6341,21595.0
2024-03-14 15:30:00,758.08,758.64,757.2,757.96,21004.0,751.6341,752.1894,750.7616,751.5152,21004.0
2024-03-14 15:40:00,757.76,760.26,757.55,760.19,45022.0,751.3169,753.7956,751.1087,753.7262,45022.0
2024-03-14 15:50:00,760.51,762.47,759.74,762.26,169993.0,754.0435,755.9868,753.28,755.7786,169993.0
2024-03-15 09:30:00,755.38,760.89,751.86,752.03,485852.0,748.9571,754.4203,745.467,745.6356,485852.0
2024-03-15 09:40:00,752.63,753.65,750.21,752.05,35750.0,746.2305,747.2418,743.8311,745.6554,35750.0
2024-03-15 09:50:00,752.31,753.98,750.26,751.47,30087.0,745.9132,747.569,743.8806,745.0804,30087.0
2024-03-15 10:00:00,750.85,751.61,747.7,749.94,34093.0,744.4656,745.2192,741.3424,743.5634,34093.0
2024-03-15 10:10:00,749.95,753.27,749.33,752.66,29729.0,743.5733,746.865,742.9585,746.2602,29729.0
2024-03-15 10:20:00,753.07,754.7,753.07,754.7,16537.0,746.6667,748.2829,746.6667,748.2829,16537.0
2024-03-15 10:30:00,753.85,757.11,752.74,756.03,39557.0,747.4401,750.6724,746.3396,749.6016,39557.0
2024-03-15 10:40:00,756.0,756.62,754.66,756.53,26191.0,749.5718,750.1866,748.2432,750.0973,26191.0
2024-03-15 10:50:00,756.14,757.45,755.94,756.45,13318.0,749.7106,751.0095,749.5123,750.018,13318.0
2024-03-15 11:00:00,756.57,757.72,755.4,755.59,19027.0,750.137,751.2772,748.9769,749.1653,19027.0
2024-03-15 11:10:00,755.12,756.4,755.11,755.48,11031.0,748.6993,749.9684,748.6894,749.0563,11031.0
2024-03-15 11:20:00,755.68,755.95,754.69,755.63,18562.0,749.2546,749.5223,748.273,749.205,18562.0
2024-03-15 11:30:00,755.89,756.79,755.65,755.66,6928.0,749.4628,750.3551,749.2248,749.2347,6928.0
2024-03-15 11:40:00,755.83,756.66,753.53,753.53,12458.0,749.4033,750.2262,747.1228,747.1228,12458.0
2024-03-15 11:50:00,753.39,753.83,752.0,752.48,14642.0,746.984,747.4203,745.6058,746.0818,14642.0
2024-03-15 12:00:00,752.46,753.7,752.46,753.51,11839.0,746.0619,747.2914,746.0619,747.103,11839.0
2024-03-15 12:10:00,753.55,753.68,752.13,753.22,12804.0,747.1427,747.2716,745.7347,746.8155,12804.0
2024-03-15 12:20:00,753.35,753.55,752.28,752.43,13228.0,746.9444,747.1427,745.8835,746.0322,13228.0
2024-03-15 12:30:00,752.43,752.85,751.52,752.5,24823.0,746.0322,746.4486,745.1299,746.1016,24823.0
2024-03-15 12:40:00,752.49,753.33,751.54,752.51,14138.0,746.0917,746.9245,745.1498,746.1115,14138.0
2024-03-15 12:50:00,752.29,752.51,751.29,752.28,10489.0,745.8934,746.1115,744.9019,745.8835,10489.0
2024-03-15 13:00:00,752.23,753.88,752.11,753.17,12850.0,745.8339,747.4699,745.7149,746.7659,12850.0
2024-03-15 13:10:00,753.47,754.31,753.35,753.35,9523.0,747.0633,747.8962,746.9444,746.9444,9523.0
2024-03-15 13:20:00,753.84,754.53,753.27,754.14,16881.0,747.4302,748.1143,746.865,747.7276,16881.0
2024-03-15 13:30:00,754.0,754.58,753.23,754.31,11102.0,747.5888,748.1639,746.8254,747.8962,11102.0
2024-03-15 13:40:00,754.48,755.21,753.94,754.37,18030.0,748.0648,748.7886,747.5293,747.9557,18030.0
2024-03-15 13:50:00,754.2,755.93,753.98,755.93,14945.0,747.7871,749.5024,747.569,749.5024,14945.0
2024-03-15 14:00:00,755.97,756.95,755.9,756.76,14173.0,749.5421,750.5138,749.4727,750.3254,14173.0
2024-03-15 14:10:00,756.64,757.08,755.55,755.87,20774.0,750.2064,750.6427,749.1257,749.4429,20774.0
2024-03-15 14:20:00,755.66,756.04,755.05,755.75,11591.0,749.2347,749.6115,748.6299,749.324,11591.0
2024-03-15 14:30:00,755.63,756.4,755.01,756.29,14719.0,749.205,749.9684,748.5903,749.8594,14719.0
2024-03-15 14:40:00,756.4,756.91,754.58,755.36,20116.0,749.9684,750.4741,748.1639,748.9373,20116.0
2024-03-15 14:50:00,755.35,757.47,754.7,756.72,22185.0,748.9274,751.0293,748.2829,750.2857,22185.0
2024-03-15 15:00:00,756.62,756.73,754.34,754.78,9227.0,750.1866,750.2956,747.9259,748.3622,9227.0
2024-03-15 15:10:00,754.3,756.4,754.27,756.09,13088.0,747.8863,749.9684,747.8565,749.6611,13088.0
2024-03-15 15:20:00,756.63,756.71,753.59,753.74,40404.0,750.1965,750.2758,747.1823,747.331,40404.0
2024-03-15 15:30:00,753.56,754.04,752.41,753.72,34535.0,747.1526,747.6285,746.0124,747.3112,34535.0
2024-03-15 15:40:00,753.44,755.34,753.42,755.34,31258.0,747.0336,748.9174,747.0138,748.9174,31258.0
2024-03-15 15:50:00,755.36,755.81,753.25,755.35,105709.0,748.9373,749.3834,746.8452,748.9274,105709.0
2024-03-18 09:30:00,762.28,763.23,758.25,760.67,69613.0,755.7984,756.7404,751.8027,754.2021,69613.0
2024-03-18 09:40:00,760.22,762.62,759.25,759.5,30483.0,753.756,756.1355,752.7942,753.0421,30483.0
2024-03-18 09:50:00,759.01,761.8,758.63,761.07,34840.0,752.5562,755.3225,752.1795,754.5987,34840.0
2024-03-18 10:00:00,761.07,762.85,759.8,762.78,27893.0,754.5987,756.3636,753.3395,756.2942,27893.0
2024-03-18 10:10:00,762.67,764.58,761.55,764.3,55634.0,756.1851,758.0789,755.0746,757.8013,55634.0
2024-03-18 10:20:00,764.4,767.35,764.06,766.98,57696.0,757.9004,760.8253,757.5633,760.4585,57696.0
2024-03-18 10:30:00,767.1,769.68,765.22,765.84,82083.0,760.5775,763.1355,758.7134,759.3282,82083.0
2024-03-18 10:40:00,765.47,765.94,763.02,763.48,30752.0,758.9613,759.4273,756.5321,756.9882,30752.0
2024-03-18 10:50:00,763.53,767.6,763.01,767.44,18837.0,757.0378,761.0732,756.5222,760.9146,18837.0
2024-03-18 11:00:00,767.79,767.84,765.53,766.28,15552.0,761.2616,761.3112,759.0208,759.7644,15552.0
2024-03-18 11:10:00,766.32,766.83,765.4,765.43,11839.0,759.8041,760.3097,758.8919,758.9217,11839.0
2024-03-18 11:20:00,765.24,765.9,764.5,765.9,19050.0,758.7333,759.3877,757.9996,759.3877,19050.0
2024-03-18 11:30:00,765.85,767.22,764.92,766.27,10011.0,759.3381,760.6964,758.416,759.7545,10011.0
2024-03-18 11:40:00,766.35,766.81,766.07,766.25,10478.0,759.8338,760.2899,759.5562,759.7347,10478.0
2024-03-18 11:50:00,766.34,766.53,765.13,765.95,15096.0,759.8239,760.0123,758.6242,759.4372,15096.0
2024-03-18 12:00:00,766.08,766.43,764.47,765.3,25699.0,759.5661,759.9131,757.9698,758.7928,25699.0
2024-03-18 12:10:00,765.17,767.38,764.94,766.69,17428.0,758.6639,760.8551,758.4358,760.1709,17428.0
2024-03-18 12:20:00,766.69,767.27,766.32,766.45,14941.0,760.1709,760.746,759.8041,759.933,14941.0
2024-03-18 12:30:00,766.68,767.82,766.62,767.16,12795.0,760.161,761.2913,760.1015,760.6369,12795.0
2024-03-18 12:40:00,767.24,767.54,766.02,766.03,8627.0,760.7163,761.0137,759.5066,759.5165,8627.0
2024-03-18 12:50:00,766.17,767.65,764.85,767.25,20640.0,759.6554,761.1228,758.3466,760.7262,20640.0
2024-03-18 13:00:00,767.42,768.89,767.22,767.99,25068.0,760.8947,762.3522,760.6964,761.4599,25068.0
2024-03-18 13:10:00,767.85,767.85,765.59,766.3,15062.0,761.3211,761.3211,759.0803,759.7843,15062.0
2024-03-18 13:20:00,766.3,766.89,765.63,765.79,18559.0,759.7843,760.3692,759.12,759.2786,18559.0
2024-03-18 13:30:00,765.95,766.53,764.17,764.39,11895.0,759.4372,760.0123,757.6724,757.8905,11895.0
2024-03-18 13:40:00,764.3,764.74,763.78,764.66,12699.0,757.8013,758.2375,757.2857,758.1582,12699.0
2024-03-18 13:50:00,764.72,764.87,763.48,763.98,9609.0,758.2177,758.3664,756.9882,757.484,9609.0
2024-03-18 14:00:00,763.98,765.39,763.77,765.29,22561.0,757.484,758.882,757.2758,758.7828,22561.0
2024-03-18 14:10:00,765.27,766.22,765.14,766.13,21795.0,758.763,759.7049,758.6341,759.6157,21795.0
2024-03-18 14:20:00,766.11,766.39,765.21,765.33,24975.0,759.5959,759.8735,758.7035,758.8225,24975.0
2024-03-18 14:30:00,765.3,766.23,765.0,765.03,20708.0,758.7928,759.7148,758.4953,758.5251,20708.0
2024-03-18 14:40:00,764.84,765.11,762.12,762.79,15679.0,758.3367,758.6044,755.6398,756.3041,15679.0
2024-03-18 14:50:00,763.06,764.64,762.93,764.35,9420.0,756.5718,758.1384,756.4429,757.8508,9420.0
2024-03-18 15:00:00,764.35,765.79,764.22,765.66,13164.0,757.8508,759.2786,757.7219,759.1497,13164.0
2024-03-18 15:10:00,765.66,766.56,765.22,766.43,27050.0,759.1497,760.042,758.7134,759.9131,27050.0
2024-03-18 15:20:00,766.31,766.54,765.27,766.13,12477.0,759.7942,760.0222,758.763,759.6157,12477.0
2024-03-18 15:30:00,765.75,765.82,763.76,763.98,31808.0,759.2389,759.3083,757.2659,757.484,31808.0
2024-03-18 15:40:00,763.98,765.78,763.77,764.21,27237.0,757.484,759.2687,757.2758,757.712,27237.0
2024-03-18 15:50:00,764.13,764.47,761.83,762.99,101522.0,757.6327,757.9698,755.3523,756.5024,101522.0
2024-03-19 09:30:00,758.44,761.84,756.37,758.98,82516.0,751.9911,755.3622,749.9387,752.5265,82516.0
2024-03-19 09:40:00,758.48,761.31,755.0,761.28,51591.0,752.0307,754.8367,748.5803,754.8069,51591.0
2024-03-19 09:50:00,760.94,764.43,759.63,760.91,28683.0,754.4698,757.9302,753.171,754.4401,28683.0
2024-03-19 10:00:00,760.1,760.88,759.0,760.4,14119.0,753.637,754.4103,752.5463,753.9344,14119.0
2024-03-19 10:10:00,760.59,762.32,760.08,760.62,20858.0,754.1228,755.8381,753.6171,754.1526,20858.0
2024-03-19 10:20:00,760.31,765.0,760.31,762.86,27490.0,753.8452,758.4953,753.8452,756.3735,27490.0
2024-03-19 10:30:00,763.16,765.63,762.6,765.36,26907.0,756.671,759.12,756.1157,758.8522,26907.0
2024-03-19 10:40:00,765.5,766.6,764.41,764.45,10717.0,758.9911,760.0817,757.9103,757.95,10717.0
2024-03-19 10:50:00,765.08,765.15,763.62,764.0,13833.0,758.5746,758.644,757.127,757.5038,13833.0
2024-03-19 11:00:00,763.32,764.14,762.75,763.62,11714.0,756.8296,757.6426,756.2644,757.127,11714.0
2024-03-19 11:10:00,763.56,765.0,763.31,764.74,6512.0,757.0676,758.4953,756.8197,758.2375,6512.0
2024-03-19 11:20:00,764.81,764.89,762.85,764.28,5941.0,758.3069,758.3862,756.3636,757.7814,5941.0
2024-03-19 11:30:00,764.25,765.34,763.62,764.25,10986.0,757.7517,758.8324,757.127,757.7517,10986.0
2024-03-19 11:40:00,764.26,765.07,764.25,764.76,7803.0,757.7616,758.5647,757.7517,758.2573,7803.0
2024-03-19 11:50:00,764.94,765.35,764.21,764.53,7557.0,758.4358,758.8423,757.712,758.0293,7557.0
2024-03-19 12:00:00,764.54,765.37,764.15,764.82,13346.0,758.0392,758.8622,757.6525,758.3168,13346.0
2024-03-19 12:10:00,764.72,766.43,764.39,765.96,22328.0,758.2177,759.9131,757.8905,759.4471,22328.0
2024-03-19 12:20:00,765.87,767.96,765.86,767.7,26589.0,759.3579,761.4301,759.348,761.1723,26589.0
2024-03-19 12:30:00,767.77,768.6,767.13,768.56,28822.0,761.2418,762.0647,760.6072,762.025,28822.0
2024-03-19 12:40:00,768.47,769.39,766.28,768.76,24963.0,761.9358,762.848,759.7644,762.2233,24963.0
2024-03-19 12:50:00,768.91,769.77,768.61,768.62,23944.0,762.3721,763.2247,762.0746,762.0845,23944.0
2024-03-19 13:00:00,769.35,770.05,768.01,768.46,25614.0,762.8083,763.5024,761.4797,761.9259,25614.0
2024-03-19 13:10:00,768.18,768.18,766.52,767.86,15953.0,761.6483,761.6483,760.0024,761.331,15953.0
2024-03-19 13:20:00,767.5,768.26,766.5,768.08,18125.0,760.9741,761.7276,759.9826,761.5491,18125.0
2024-03-19 13:30:00,768.34,769.64,768.14,769.48,16552.0,761.8069,763.0959,761.6086,762.9372,16552.0
2024-03-19 13:40:00,769.78,770.23,769.4,770.16,17855.0,763.2347,763.6808,762.8579,763.6114,17855.0
2024-03-19 13:50:00,769.92,770.77,769.57,770.17,46916.0,763.3735,764.2162,763.0264,763.6213,46916.0
2024-03-19 14:00:00,770.58,772.25,770.22,771.69,34001.0,764.0279,765.6837,763.6709,765.1284,34001.0
2024-03-19 14:10:00,771.7,772.31,771.06,771.39,25356.0,765.1383,765.7432,764.5038,764.831,25356.0
2024-03-19 14:20:00,771.56,771.56,768.52,769.05,20469.0,764.9995,764.9995,761.9854,762.5109,20469.0
2024-03-19 14:30:00,769.34,770.98,769.33,769.74,22408.0,762.7984,764.4245,762.7885,763.195,22408.0
2024-03-19 14:40:00,769.66,770.51,768.91,769.59,19319.0,763.1157,763.9585,762.3721,763.0463,19319.0
2024-03-19 14:50:00,768.97,769.91,768.69,768.82,24520.0,762.4316,763.3636,762.1539,762.2828,24520.0
2024-03-19 15:00:00,768.97,769.25,767.03,767.42,19449.0,762.4316,762.7092,760.508,760.8947,19449.0
2024-03-19 15:10:00,767.35,768.13,765.83,768.13,19107.0,760.8253,761.5987,759.3183,761.5987,19107.0
2024-03-19 15:20:00,767.97,768.14,766.69,767.51,21903.0,761.4401,761.6086,760.1709,760.984,21903.0
2024-03-19 15:30:00,767.66,768.8,766.53,768.46,30610.0,761.1327,762.263,760.0123,761.9259,30610.0
2024-03-19 15:40:00,768.79,771.33,768.41,770.76,36018.0,762.2531,764.7715,761.8763,764.2063,36018.0
2024-03-19 15:50:00,770.57,773.85,770.23,772.52,105791.0,764.0179,767.2701,763.6808,765.9514,105791.0
2024-03-20 09:30:00,770.11,772.8,764.01,767.78,77721.0,763.5619,766.229,757.5137,761.2517,77721.0
2024-03-20 09:40:00,768.34,770.14,767.3,767.46,15012.0,761.8069,763.5916,760.7758,760.9344,15012.0
2024-03-20 09:50:00,768.06,771.52,767.41,769.1,24057.0,761.5293,764.9599,760.8848,762.5604,24057.0
2024-03-20 10:00:00,768.96,770.17,766.73,768.48,12789.0,762.4216,763.6213,760.2106,761.9457,12789.0
2024-03-20 10:10:00,768.44,769.5,767.91,769.5,11431.0,761.9061,762.957,761.3806,762.957,11431.0
2024-03-20 10:20:00,769.01,771.04,769.01,770.49,12769.0,762.4712,764.484,762.4712,763.9386,12769.0
2024-03-20 10:30:00,770.13,770.46,768.12,768.16,17170.0,763.5817,763.9089,761.5888,761.6284,17170.0
2024-03-20 10:40:00,768.68,769.82,768.0,768.01,11282.0,762.144,763.2743,761.4698,761.4797,11282.0
2024-03-20 10:50:00,767.95,769.47,767.82,769.38,10438.0,761.4202,762.9273,761.2913,762.8381,10438.0
2024-03-20 11:00:00,769.71,771.17,769.49,770.85,17555.0,763.1653,764.6128,762.9471,764.2956,17555.0
2024-03-20 11:10:00,770.74,772.34,770.73,772.18,20385.0,764.1865,765.7729,764.1766,765.6143,20385.0
2024-03-20 11:20:00,772.5,773.04,771.97,772.11,15661.0,765.9315,766.4669,765.406,765.5449,15661.0
2024-03-20 11:30:00,772.13,772.3,770.8,772.01,10918.0,765.5647,765.7332,764.246,765.4457,10918.0
2024-03-20 11:40:00,771.78,772.23,770.67,770.86,6164.0,765.2177,765.6638,764.1171,764.3055,6164.0
2024-03-20 11:50:00,770.9,771.95,770.66,771.21,12640.0,764.3451,765.3862,764.1072,764.6525,12640.0
2024-03-20 12:00:00,771.0,772.02,756.64,763.18,126627.0,764.4443,765.4556,750.2064,756.6908,126627.0
2024-03-20 12:10:00,763.69,769.2,761.07,768.66,97458.0,757.1964,762.6596,754.5987,762.1242,97458.0
2024-03-20 12:20:00,768.12,769.1,766.51,768.39,31625.0,761.5888,762.5604,759.9925,761.8565,31625.0
2024-03-20 12:30:00,767.99,768.79,766.08,768.32,17865.0,761.4599,762.2531,759.5661,761.7871,17865.0
2024-03-20 12:40:00,767.91,770.75,767.91,769.25,15227.0,761.3806,764.1964,761.3806,762.7092,15227.0
2024-03-20 12:50:00,768.52,769.17,767.74,768.35,9409.0,761.9854,762.6299,761.212,761.8168,9409.0
2024-03-20 13:00:00,768.13,768.13,766.92,766.92,6358.0,761.5987,761.5987,760.399,760.399,6358.0
2024-03-20 13:10:00,767.09,767.37,765.17,766.45,9855.0,760.5675,760.8452,758.6639,759.933,9855.0
2024-03-20 13:20:00,766.46,767.35,766.29,766.66,6015.0,759.9429,760.8253,759.7743,760.1412,6015.0
2024-03-20 13:30:00,766.66,766.92,766.09,766.73,6290.0,760.1412,760.399,759.576,760.2106,6290.0
2024-03-20 13:40:00,766.24,766.58,765.97,766.07,3598.0,759.7248,760.0619,759.4571,759.5562,3598.0
2024-03-20 13:50:00,766.39,766.93,766.01,766.7,5497.0,759.8735,760.4089,759.4967,760.1809,5497.0
2024-03-20 14:00:00,766.75,769.4,766.39,767.81,29773.0,760.2304,762.8579,759.8735,761.2814,29773.0
2024-03-20 14:10:00,768.14,769.49,767.25,768.31,20033.0,761.6086,762.9471,760.7262,761.7772,20033.0
2024-03-20 14:20:00,768.48,769.9,768.48,769.19,7941.0,761.9457,763.3536,761.9457,762.6497,7941.0
2024-03-20 14:30:00,769.44,769.92,766.77,767.84,9626.0,762.8976,763.3735,760.2503,761.3112,9626.0
2024-03-20 14:40:00,767.68,769.69,767.41,768.67,11474.0,761.1525,763.1454,760.8848,762.1341,11474.0
2024-03-20 14:50:00,768.71,768.71,766.76,767.32,13414.0,762.1738,762.1738,760.2403,760.7956,13414.0
2024-03-20 15:00:00,767.88,771.27,767.54,770.91,22349.0,761.3508,764.712,761.0137,764.3551,22349.0
2024-03-20 15:10:00,770.75,771.49,768.75,770.29,17805.0,764.1964,764.9301,762.2134,763.7403,17805.0
2024-03-20 15:20:00,770.18,770.58,768.88,769.37,11257.0,763.6313,764.0279,762.3423,762.8282,11257.0
2024-03-20 15:30:00,769.12,770.81,768.5,770.81,20414.0,762.5803,764.2559,761.9655,764.2559,20414.0
2024-03-20 15:40:00,770.82,771.15,768.96,770.08,26095.0,764.2658,764.593,762.4216,763.5321,26095.0
2024-03-20 15:50:00,770.08,773.16,769.6,772.69,78599.0,763.5321,766.5859,763.0562,766.1199,78599.0
2024-03-21 09:30:00,774.0,774.75,760.0,760.0,130195.0,767.4188,768.1624,753.5378,753.5378,130195.0
2024-03-21 09:40:00,760.26,763.19,758.88,760.71,82022.0,753.7956,756.7007,752.4273,754.2418,82022.0
2024-03-21 09:50:00,760.7,763.31,759.1,761.89,63510.0,754.2319,756.8197,752.6455,755.4118,63510.0
2024-03-21 10:00:00,761.94,766.3,760.14,766.02,38555.0,755.4613,759.7843,753.6766,759.5066,38555.0
2024-03-21 10:10:00,766.06,766.49,764.25,765.43,32812.0,759.5463,759.9726,757.7517,758.9217,32812.0
2024-03-21 10:20:00,765.59,765.88,762.39,764.52,24325.0,759.0803,759.3678,755.9075,758.0194,24325.0
2024-03-21 10:30:00,764.88,766.02,763.93,765.56,30562.0,758.3763,759.5066,757.4344,759.0505,30562.0
2024-03-21 10:40:00,765.6,773.59,765.3,770.03,195122.0,759.0902,767.0123,758.7928,763.4825,195122.0
2024-03-21 10:50:00,771.0,772.58,768.01,768.39,64880.0,764.4443,766.0109,761.4797,761.8565,64880.0
2024-03-21 11:00:00,768.93,772.48,768.7,771.7,45968.0,762.3919,765.9117,762.1638,765.1383,45968.0
2024-03-21 11:10:00,771.56,772.89,770.78,771.71,18328.0,764.9995,766.3182,764.2262,765.1483,18328.0
2024-03-21 11:20:00,772.0,772.98,771.85,772.17,23072.0,765.4358,766.4075,765.2871,765.6043,23072.0
2024-03-21 11:30:00,772.35,774.93,772.35,773.82,61830.0,765.7828,768.3409,765.7828,767.2403,61830.0
2024-03-21 11:40:00,773.99,774.0,772.5,773.13,24781.0,767.4089,767.4188,765.9315,766.5562,24781.0
2024-03-21 11:50:00,773.06,775.84,773.03,773.96,46033.0,766.4868,769.2431,766.457,767.3791,46033.0
2024-03-21 12:00:00,773.87,774.68,773.24,773.74,13274.0,767.2899,768.093,766.6652,767.161,13274.0
2024-03-21 12:10:00,773.86,775.21,773.54,774.85,16573.0,767.28,768.6185,766.9627,768.2616,16573.0
2024-03-21 12:20:00,775.16,775.36,773.67,774.25,16444.0,768.5689,768.7672,767.0916,767.6667,16444.0
2024-03-21 12:30:00,774.16,774.4,773.18,774.17,8859.0,767.5774,767.8154,766.6058,767.5873,8859.0
2024-03-21 12:40:00,774.43,775.3,773.8,775.1,20952.0,767.8451,768.7077,767.2205,768.5094,20952.0
2024-03-21 12:50:00,774.82,776.57,774.52,775.49,28174.0,768.2318,769.9669,767.9344,768.8961,28174.0
2024-03-21 13:00:00,775.44,776.0,775.05,775.58,16123.0,768.8465,769.4018,768.4599,768.9853,16123.0
2024-03-21 13:10:00,775.76,778.61,775.55,777.72,26965.0,769.1638,771.9896,768.9556,771.1072,26965.0
2024-03-21 13:20:00,777.72,779.66,777.15,779.59,39278.0,771.1072,773.0307,770.542,772.9613,39278.0
2024-03-21 13:30:00,779.38,779.92,778.79,779.81,26072.0,772.753,773.2884,772.1681,773.1794,26072.0
2024-03-21 13:40:00,779.75,780.54,776.14,776.7,33516.0,773.1199,773.9032,769.5406,770.0958,33516.0
2024-03-21 13:50:00,776.21,776.91,775.71,775.8,14021.0,769.61,770.304,769.1142,769.2035,14021.0
2024-03-21 14:00:00,775.68,776.47,774.17,775.04,13824.0,769.0845,769.8678,767.5873,768.4499,13824.0
2024-03-21 14:10:00,775.03,777.0,774.99,776.22,11214.0,768.44,770.3933,768.4004,769.6199,11214.0
2024-03-21 14:20:00,776.22,776.66,775.0,775.31,13477.0,769.6199,770.0562,768.4103,768.7176,13477.0
2024-03-21 14:30:00,775.17,776.4,774.62,775.01,11583.0,768.5788,769.7984,768.0335,768.4202,11583.0
2024-03-21 14:40:00,774.86,775.68,774.59,774.66,11219.0,768.2715,769.0845,768.0038,768.0732,11219.0
2024-03-21 14:50:00,774.59,775.29,773.22,773.22,16507.0,768.0038,768.6978,766.6454,766.6454,16507.0
2024-03-21 15:00:00,773.48,773.76,772.55,772.8,13694.0,766.9032,767.1808,765.9811,766.229,13694.0
2024-03-21 15:10:00,772.61,772.98,771.0,771.02,19501.0,766.0406,766.4075,764.4443,764.4641,19501.0
2024-03-21 15:20:00,771.0,771.6,770.3,771.11,22944.0,764.4443,765.0392,763.7502,764.5534,22944.0
2024-03-21 15:30:00,771.12,772.56,770.23,771.12,17707.0,764.5633,765.991,763.6808,764.5633,17707.0
2024-03-21 15:40:00,771.36,772.04,770.29,770.6,15522.0,764.8012,765.4754,763.7403,764.0477,15522.0
2024-03-21 15:50:00,770.65,771.39,769.68,769.89,47141.0,764.0973,764.831,763.1355,763.3437,47141.0
2024-03-22 09:30:00,770.0,777.0,769.14,772.46,87529.0,763.4528,770.3933,762.6001,765.8919,87529.0
2024-03-22 09:40:00,773.13,775.65,771.22,773.01,50983.0,766.5562,769.0548,764.6624,766.4372,50983.0
2024-03-22 09:50:00,773.01,776.59,771.75,775.33,28488.0,766.4372,769.9868,765.1879,768.7375,28488.0
2024-03-22 10:00:00,775.26,776.0,773.32,776.0,22099.0,768.6681,769.4018,766.7446,769.4018,22099.0
2024-03-22 10:10:00,775.48,775.59,770.41,771.59,31579.0,768.8862,768.9953,763.8593,765.0293,31579.0
2024-03-22 10:20:00,771.88,772.68,769.67,772.68,37678.0,765.3168,766.11,763.1256,766.11,37678.0
2024-03-22 10:30:00,772.84,774.49,770.4,771.22,31954.0,766.2686,767.9046,763.8494,764.6624,31954.0
2024-03-22 10:40:00,770.52,771.43,767.28,769.14,25488.0,763.9684,764.8706,760.7559,762.6001,25488.0
2024-03-22 10:50:00,769.2,770.1,767.28,768.5,21032.0,762.6596,763.5519,760.7559,761.9655,21032.0
2024-03-22 11:00:00,768.98,770.42,768.3,768.58,18495.0,762.4415,763.8692,761.7672,762.0449,18495.0
2024-03-22 11:10:00,768.0,769.54,767.58,769.16,19672.0,761.4698,762.9967,761.0534,762.6199,19672.0
2024-03-22 11:20:00,769.64,770.82,768.28,769.58,15034.0,763.0959,764.2658,761.7474,763.0364,15034.0
2024-03-22 11:30:00,769.34,770.41,768.5,768.73,19218.0,762.7984,763.8593,761.9655,762.1936,19218.0
2024-03-22 11:40:00,768.69,769.4,767.64,768.97,14816.0,762.1539,762.8579,761.1129,762.4316,14816.0
2024-03-22 11:50:00,769.0,770.01,768.48,769.81,13503.0,762.4613,763.4627,761.9457,763.2644,13503.0
2024-03-22 12:00:00,769.88,771.01,769.7,769.97,15527.0,763.3338,764.4542,763.1553,763.423,15527.0
2024-03-22 12:10:00,769.79,770.6,769.27,770.6,9811.0,763.2446,764.0477,762.729,764.0477,9811.0
2024-03-22 12:20:00,770.7,770.7,769.0,770.0,10259.0,764.1468,764.1468,762.4613,763.4528,10259.0
2024-03-22 12:30:00,769.82,770.03,769.0,769.63,15740.0,763.2743,763.4825,762.4613,763.0859,15740.0
2024-03-22 12:40:00,770.0,771.22,769.93,770.65,13703.0,763.4528,764.6624,763.3834,764.0973,13703.0
2024-03-22 12:50:00,770.56,771.89,770.54,771.63,9706.0,764.008,765.3267,763.9882,765.0689,9706.0
2024-03-22 13:00:00,771.23,772.36,770.85,771.33,9244.0,764.6723,765.7927,764.2956,764.7715,9244.0
2024-03-22 13:10:00,771.59,773.11,771.37,772.79,12798.0,765.0293,766.5363,764.8111,766.2191,12798.0
2024-03-22 13:20:00,772.85,772.86,771.95,772.46,7293.0,766.2786,766.2885,765.3862,765.8919,7293.0
2024-03-22 13:30:00,772.43,773.4,772.42,772.57,13907.0,765.8621,766.8239,765.8522,766.0009,13907.0
2024-03-22 13:40:00,772.24,773.48,772.24,772.64,6538.0,765.6737,766.9032,765.6737,766.0703,6538.0
2024-03-22 13:50:00,772.99,773.95,772.58,773.49,11225.0,766.4174,767.3692,766.0109,766.9131,11225.0
2024-03-22 14:00:00,773.37,773.72,772.18,772.99,10201.0,766.7941,767.1412,765.6143,766.4174,10201.0
2024-03-22 14:10:00,772.62,772.62,771.0,772.24,12018.0,766.0505,766.0505,764.4443,765.6737,12018.0
2024-03-22 14:20:00,772.5,772.66,771.16,771.84,13873.0,765.9315,766.0902,764.6029,765.2771,13873.0
2024-03-22 14:30:00,772.18,772.96,771.66,772.83,10874.0,765.6143,766.3876,765.0987,766.2587,10874.0
2024-03-22 14:40:00,772.75,772.75,771.03,771.04,7076.0,766.1794,766.1794,764.474,764.484,7076.0
2024-03-22 14:50:00,771.11,771.64,770.42,771.21,13591.0,764.5534,765.0788,763.8692,764.6525,13591.0
2024-03-22 15:00:00,771.45,772.51,771.42,772.33,13804.0,764.8905,765.9415,764.8607,765.763,13804.0
2024-03-22 15:10:00,772.56,772.73,770.89,771.76,19169.0,765.991,766.1596,764.3352,765.1978,19169.0
2024-03-22 15:20:00,771.63,771.9,771.19,771.9,8984.0,765.0689,765.3366,764.6327,765.3366,8984.0
2024-03-22 15:30:00,771.84,772.57,771.19,771.79,13874.0,765.2771,766.0009,764.6327,765.2276,13874.0
2024-03-22 15:40:00,771.76,772.84,771.3,772.39,19216.0,765.1978,766.2686,764.7417,765.8225,19216.0
2024-03-22 15:50:00,772.63,772.63,770.3,770.31,86432.0,766.0604,766.0604,763.7502,763.7602,86432.0
2024-03-25 09:30:00,771.1,771.99,768.15,770.69,66639.0,764.5434,765.4259,761.6185,764.1369,66639.0
2024-03-25 09:40:00,770.54,773.53,769.34,773.53,23367.0,763.9882,766.9528,762.7984,766.9528,23367.0
2024-03-25 09:50:00,773.71,777.89,773.11,776.13,38222.0,767.1312,771.2757,766.5363,769.5307,38222.0
2024-03-25 10:00:00,775.65,778.49,774.66,777.25,26961.0,769.0548,771.8706,768.0732,770.6411,26961.0
2024-03-25 10:10:00,777.21,777.91,775.44,775.81,23530.0,770.6015,771.2955,768.8465,769.2134,23530.0
2024-03-25 10:20:00,775.97,777.3,775.69,776.46,17777.0,769.372,770.6907,769.0944,769.8579,17777.0
2024-03-25 10:30:00,776.23,777.42,774.64,775.53,20798.0,769.6298,770.8097,768.0533,768.9358,20798.0
2024-03-25 10:40:00,775.71,775.81,773.24,773.33,18952.0,769.1142,769.2134,766.6652,766.7545,18952.0
2024-03-25 10:50:00,773.58,775.0,772.18,774.53,15125.0,767.0024,768.4103,765.6143,767.9443,15125.0
2024-03-25 11:00:00,774.7,775.09,773.71,775.09,8295.0,768.1128,768.4995,767.1312,768.4995,8295.0
2024-03-25 11:10:00,774.78,775.25,773.24,773.4,17703.0,768.1921,768.6582,766.6652,766.8239,17703.0
2024-03-25 11:20:00,773.43,774.88,773.19,774.59,14723.0,766.8536,768.2913,766.6157,768.0038,14723.0
2024-03-25 11:30:00,774.48,774.91,772.16,772.24,12322.0,767.8947,768.321,765.5944,765.6737,12322.0
2024-03-25 11:40:00,772.87,774.74,772.32,774.5,10963.0,766.2984,768.1525,765.7531,767.9145,10963.0
2024-03-25 11:50:00,774.8,774.83,772.91,772.91,16313.0,768.212,768.2417,766.338,766.338,16313.0
2024-03-25 12:00:00,773.25,773.28,772.09,772.85,13177.0,766.6752,766.7049,765.525,766.2786,13177.0
2024-03-25 12:10:00,772.59,774.84,772.59,774.83,18344.0,766.0208,768.2516,766.0208,768.2417,18344.0
2024-03-25 12:20:00,774.99,775.56,773.25,773.49,14691.0,768.4004,768.9655,766.6752,766.9131,14691.0
2024-03-25 12:30:00,773.37,773.86,772.7,773.44,8909.0,766.7941,767.28,766.1298,766.8635,8909.0
2024-03-25 12:40:00,773.37,774.39,773.11,774.2,9178.0,766.7941,767.8055,766.5363,767.6171,9178.0
2024-03-25 12:50:00,774.11,774.24,771.27,771.49,20368.0,767.5278,767.6567,764.712,764.9301,20368.0
2024-03-25 13:00:00,771.7,772.51,771.4,771.55,7245.0,765.1383,765.9415,764.8409,764.9896,7245.0
2024-03-25 13:10:00,771.63,772.76,771.19,772.06,11577.0,765.0689,766.1893,764.6327,765.4953,11577.0
2024-03-25 13:20:00,772.36,773.85,771.38,773.64,7443.0,765.7927,767.2701,764.8211,767.0618,7443.0
2024-03-25 13:30:00,773.74,774.34,772.91,773.54,11172.0,767.161,767.7559,766.338,766.9627,11172.0
2024-03-25 13:40:00,773.29,775.6,773.28,774.63,12670.0,766.7148,769.0052,766.7049,768.0434,12670.0
2024-03-25 13:50:00,774.92,775.22,774.54,774.76,2672.0,768.331,768.6284,767.9542,768.1723,2672.0
2024-03-25 14:00:00,774.69,775.7,774.19,775.55,6464.0,768.1029,769.1043,767.6072,768.9556,6464.0
2024-03-25 14:10:00,775.77,776.15,775.23,775.69,7944.0,769.1737,769.5505,768.6383,769.0944,7944.0
2024-03-25 14:20:00,775.69,776.16,774.87,775.61,10339.0,769.0944,769.5604,768.2814,769.0151,10339.0
2024-03-25 14:30:00,775.07,775.6,774.41,775.6,15900.0,768.4797,769.0052,767.8253,769.0052,15900.0
2024-03-25 14:40:00,775.44,775.69,774.44,774.56,5053.0,768.8465,769.0944,767.855,767.974,5053.0
2024-03-25 14:50:00,774.26,775.75,774.26,775.75,6406.0,767.6766,769.1539,767.6766,769.1539,6406.0
2024-03-25 15:00:00,775.76,775.87,774.61,775.0,6991.0,769.1638,769.2729,768.0236,768.4103,6991.0
2024-03-25 15:10:00,775.0,775.27,774.47,774.53,6666.0,768.4103,768.678,767.8848,767.9443,6666.0
2024-03-25 15:20:00,774.23,774.76,773.83,773.99,10228.0,767.6468,768.1723,767.2502,767.4089,10228.0
2024-03-25 15:30:00,773.99,774.02,772.6,772.99,12058.0,767.4089,767.4386,766.0307,766.4174,12058.0
2024-03-25 15:40:00,773.02,773.13,772.42,773.0,8082.0,766.4471,766.5562,765.8522,766.4273,8082.0
2024-03-25 15:50:00,772.81,773.28,771.54,772.98,51060.0,766.2389,766.7049,764.9797,766.4075,51060.0
2024-03-26 09:30:00,774.2,775.0,769.0,770.91,83723.0,767.6171,768.4103,762.4613,764.3551,83723.0
2024-03-26 09:40:00,771.23,774.0,770.0,771.25,37338.0,764.6723,767.4188,763.4528,764.6922,37338.0
2024-03-26 09:50:00,771.06,771.81,769.75,770.86,25100.0,764.5038,765.2474,763.2049,764.3055,25100.0
2024-03-26 10:00:00,770.9,774.22,770.78,773.4,27129.0,764.3451,767.6369,764.2262,766.8239,27129.0
2024-03-26 10:10:00,772.9,773.1,770.0,771.1,14609.0,766.3281,766.5264,763.4528,764.5434,14609.0
2024-03-26 10:20:00,771.43,773.29,771.37,771.9,18614.0,764.8706,766.7148,764.8111,765.3366,18614.0
2024-03-26 10:30:00,771.81,774.29,771.48,774.17,19745.0,765.2474,767.7063,764.9202,767.5873,19745.0
2024-03-26 10:40:00,774.15,775.87,773.89,774.68,21417.0,767.5675,769.2729,767.3097,768.093,21417.0
2024-03-26 10:50:00,774.68,774.8,772.95,773.0,31682.0,768.093,768.212,766.3777,766.4273,31682.0
2024-03-26 11:00:00,773.21,776.05,773.21,774.08,14652.0,766.6355,769.4514,766.6355,767.4981,14652.0
2024-03-26 11:10:00,774.36,775.0,773.88,774.83,6646.0,767.7757,768.4103,767.2998,768.2417,6646.0
2024-03-26 11:20:00,775.01,777.47,775.0,777.34,28339.0,768.4202,770.8593,768.4103,770.7304,28339.0
2024-03-26 11:30:00,777.0,777.2,774.76,774.78,11935.0,770.3933,770.5916,768.1723,768.1921,11935.0
2024-03-26 11:40:00,774.84,776.03,774.58,775.03,6143.0,768.2516,769.4315,767.9939,768.44,6143.0
2024-03-26 11:50:00,774.74,775.23,774.02,774.32,7588.0,768.1525,768.6383,767.4386,767.7361,7588.0
2024-03-26 12:00:00,774.14,774.74,773.7,774.48,9927.0,767.5576,768.1525,767.1213,767.8947,9927.0
2024-03-26 12:10:00,774.83,775.25,774.1,774.54,10869.0,768.2417,768.6582,767.5179,767.9542,10869.0
2024-03-26 12:20:00,774.47,774.68,774.01,774.37,6274.0,767.8848,768.093,767.4287,767.7856,6274.0
2024-03-26 12:30:00,774.01,775.0,773.72,774.84,14227.0,767.4287,768.4103,767.1412,768.2516,14227.0
2024-03-26 12:40:00,774.88,776.0,774.74,775.81,16865.0,768.2913,769.4018,768.1525,769.2134,16865.0
2024-03-26 12:50:00,775.96,776.16,774.72,774.73,24303.0,769.3621,769.5604,768.1327,768.1426,24303.0
2024-03-26 13:00:00,774.9,776.95,774.89,776.55,12297.0,768.3111,770.3437,768.3012,769.9471,12297.0
2024-03-26 13:10:00,776.7,777.33,776.37,776.47,12273.0,770.0958,770.7205,769.7686,769.8678,12273.0
2024-03-26 13:20:00,776.68,777.93,776.64,777.92,11712.0,770.076,771.3154,770.0363,771.3055,11712.0
2024-03-26 13:30:00,777.76,778.32,777.13,777.14,14054.0,771.1468,771.702,770.5222,770.5321,14054.0
2024-03-26 13:40:00,777.23,777.38,775.85,776.09,10606.0,770.6213,770.77,769.2531,769.491,10606.0
2024-03-26 13:50:00,775.96,776.27,775.41,775.84,10884.0,769.3621,769.6695,768.8168,769.2431,10884.0
2024-03-26 14:00:00,775.74,777.26,775.72,777.26,8691.0,769.144,770.6511,769.1242,770.6511,8691.0
2024-03-26 14:10:00,777.26,777.66,776.87,777.31,12650.0,770.6511,771.0477,770.2644,770.7006,12650.0
2024-03-26 14:20:00,777.37,777.53,776.19,777.53,10342.0,770.7601,770.9188,769.5902,770.9188,10342.0
2024-03-26 14:30:00,777.53,778.33,776.9,777.13,14345.0,770.9188,771.712,770.2941,770.5222,14345.0
2024-03-26 14:40:00,777.29,777.59,776.85,777.23,12921.0,770.6808,770.9783,770.2445,770.6213,12921.0
2024-03-26 14:50:00,777.4,777.41,776.13,776.43,9526.0,770.7899,770.7998,769.5307,769.8281,9526.0
2024-03-26 15:00:00,776.43,776.68,775.97,776.24,12497.0,769.8281,770.076,769.372,769.6397,12497.0
2024-03-26 15:10:00,776.46,776.9,775.77,775.98,14916.0,769.8579,770.2941,769.1737,769.3819,14916.0
2024-03-26 15:20:00,776.06,776.96,775.19,775.51,13170.0,769.4613,770.3536,768.5987,768.9159,13170.0
2024-03-26 15:30:00,775.59,776.16,774.37,774.7,24957.0,768.9953,769.5604,767.7856,768.1128,24957.0
2024-03-26 15:40:00,774.69,775.96,774.23,775.0,53517.0,768.1029,769.3621,767.6468,768.4103,53517.0
2024-03-26 15:50:00,774.88,776.32,774.04,775.67,110958.0,768.2913,769.7191,767.4584,769.0746,110958.0
2024-03-27 09:30:00,778.71,785.0,778.71,783.0,112652.0,772.0887,778.3253,772.0887,776.3423,112652.0
2024-03-27 09:40:00,782.83,785.26,782.53,784.69,49444.0,776.1737,778.583,775.8763,778.0179,49444.0
2024-03-27 09:50:00,784.97,784.97,778.28,778.76,40327.0,778.2955,778.2955,771.6624,772.1383,40327.0
2024-03-27 10:00:00,778.75,779.71,771.86,772.21,46960.0,772.1284,773.0802,765.297,765.644,46960.0
2024-03-27 10:10:00,771.95,773.11,767.38,770.31,58497.0,765.3862,766.5363,760.8551,763.7602,58497.0
2024-03-27 10:20:00,770.99,773.18,770.39,772.17,28837.0,764.4344,766.6058,763.8395,765.6043,28837.0
2024-03-27 10:30:00,771.71,773.13,771.58,772.9,25805.0,765.1483,766.5562,765.0194,766.3281,25805.0
2024-03-27 10:40:00,772.59,774.54,772.59,773.51,22541.0,766.0208,767.9542,766.0208,766.9329,22541.0
2024-03-27 10:50:00,773.75,774.8,773.09,773.26,13238.0,767.1709,768.212,766.5165,766.6851,13238.0
2024-03-27 11:00:00,773.39,775.0,773.38,774.66,11469.0,766.814,768.4103,766.8041,768.0732,11469.0
2024-03-27 11:10:00,774.71,775.2,774.04,774.35,17376.0,768.1227,768.6086,767.4584,767.7658,17376.0
2024-03-27 11:20:00,774.33,776.18,774.3,774.91,9226.0,767.746,769.5802,767.7162,768.321,9226.0
2024-03-27 11:30:00,774.59,776.48,774.59,776.16,8681.0,768.0038,769.8777,768.0038,769.5604,8681.0
2024-03-27 11:40:00,775.87,776.7,775.33,776.35,11095.0,769.2729,770.0958,768.7375,769.7488,11095.0
2024-03-27 11:50:00,776.34,776.87,775.2,775.21,11053.0,769.7389,770.2644,768.6086,768.6185,11053.0
2024-03-27 12:00:00,775.0,776.2,774.86,776.05,6911.0,768.4103,769.6001,768.2715,769.4514,6911.0
2024-03-27 12:10:00,776.15,776.82,774.35,775.94,13506.0,769.5505,770.2148,767.7658,769.3423,13506.0
2024-03-27 12:20:00,776.57,777.08,775.37,776.57,8123.0,769.9669,770.4726,768.7771,769.9669,8123.0
2024-03-27 12:30:00,776.6,777.34,776.15,776.42,8559.0,769.9967,770.7304,769.5505,769.8182,8559.0
2024-03-27 12:40:00,776.56,777.08,776.18,776.74,9103.0,769.957,770.4726,769.5802,770.1355,9103.0
2024-03-27 12:50:00,776.95,777.37,776.44,776.92,12184.0,770.3437,770.7601,769.838,770.314,12184.0
2024-03-27 13:00:00,776.7,776.97,775.92,776.1,6432.0,770.0958,770.3635,769.3225,769.5009,6432.0
2024-03-27 13:10:00,776.05,776.66,775.56,776.0,6957.0,769.4514,770.0562,768.9655,769.4018,6957.0
2024-03-27 13:20:00,776.54,776.8,775.49,776.46,12422.0,769.9372,770.195,768.8961,769.8579,12422.0
2024-03-27 13:30:00,777.0,777.0,776.07,776.41,6617.0,770.3933,770.3933,769.4712,769.8083,6617.0
2024-03-27 13:40:00,776.37,776.68,775.81,776.39,9440.0,769.7686,770.076,769.2134,769.7885,9440.0
2024-03-27 13:50:00,776.13,777.17,775.42,776.58,8092.0,769.5307,770.5618,768.8267,769.9768,8092.0
2024-03-27 14:00:00,776.65,776.9,775.65,776.63,9459.0,770.0462,770.2941,769.0548,770.0264,9459.0
2024-03-27 14:10:00,776.63,777.29,776.05,776.9,9771.0,770.0264,770.6808,769.4514,770.2941,9771.0
2024-03-27 14:20:00,777.04,777.39,776.67,776.85,10389.0,770.4329,770.78,770.0661,770.2445,10389.0
2024-03-27 14:30:00,777.05,777.05,776.19,776.24,4679.0,770.4428,770.4428,769.5902,769.6397,4679.0
2024-03-27 14:40:00,776.24,776.6,774.73,774.93,9144.0,769.6397,769.9967,768.1426,768.3409,9144.0
2024-03-27 14:50:00,775.12,775.13,773.68,774.24,7694.0,768.5293,768.5392,767.1015,767.6567,7694.0
2024-03-27 15:00:00,774.63,775.61,774.24,774.35,10948.0,768.0434,769.0151,767.6567,767.7658,10948.0
2024-03-27 15:10:00,774.26,774.96,773.66,774.08,11511.0,767.6766,768.3706,767.0817,767.4981,11511.0
2024-03-27 15:20:00,774.19,775.8,773.84,775.28,8416.0,767.6072,769.2035,767.2601,768.6879,8416.0
2024-03-27 15:30:00,775.26,777.12,775.01,776.93,22330.0,768.6681,770.5123,768.4202,770.3239,22330.0
2024-03-27 15:40:00,777.06,777.65,775.84,777.0,45976.0,770.4528,771.0377,769.2431,770.3933,45976.0
2024-03-27 15:50:00,777.17,779.42,776.97,779.24,100932.0,770.5618,772.7927,770.3635,772.6142,100932.0
2024-03-28 09:30:00,780.32,783.38,778.14,779.92,73789.0,773.685,776.719,771.5236,773.2884,73789.0
2024-03-28 09:40:00,779.71,793.0,779.4,789.84,151800.0,773.0802,786.2572,772.7729,783.1241,151800.0
2024-03-28 09:50:00,789.48,793.67,788.11,789.36,119667.0,782.7672,786.9215,781.4088,782.6482,119667.0
2024-03-28 10:00:00,789.46,790.42,786.0,787.54,49147.0,782.7473,783.6992,779.3167,780.8437,49147.0
2024-03-28 10:10:00,787.54,790.88,787.08,790.57,53327.0,780.8437,784.1553,780.3876,783.8479,53327.0
2024-03-28 10:20:00,790.57,792.39,790.19,791.49,46755.0,783.8479,785.6524,783.4711,784.7601,46755.0
2024-03-28 10:30:00,791.56,792.63,790.3,790.49,44216.0,784.8295,785.8904,783.5802,783.7686,44216.0
2024-03-28 10:40:00,790.35,790.91,788.24,788.82,31888.0,783.6298,784.185,781.5377,782.1128,31888.0
2024-03-28 10:50:00,788.45,789.52,786.58,789.33,24842.0,781.7459,782.8068,779.8918,782.6184,24842.0
2024-03-28 11:00:00,789.32,790.95,788.91,789.24,45562.0,782.6085,784.2247,782.202,782.5292,45562.0
2024-03-28 11:10:00,789.56,790.78,788.6,790.7,23762.0,782.8465,784.0561,781.8946,783.9768,23762.0
2024-03-28 11:20:00,790.69,792.22,790.4,791.45,30052.0,783.9669,785.4839,783.6793,784.7204,30052.0
2024-03-28 11:30:00,791.45,791.85,789.44,789.66,18541.0,784.7204,785.117,782.7275,782.9456,18541.0
2024-03-28 11:40:00,789.63,789.83,787.58,787.98,15456.0,782.9159,783.1142,780.8833,781.2799,15456.0
2024-03-28 11:50:00,787.69,789.0,786.83,788.0,17189.0,780.9924,782.2912,780.1397,781.2997,17189.0
2024-03-28 12:00:00,787.45,788.0,785.59,786.35,25987.0,780.7544,781.2997,778.9102,779.6638,25987.0
2024-03-28 12:10:00,786.08,786.35,785.15,785.44,19001.0,779.3961,779.6638,778.474,778.7615,19001.0
2024-03-28 12:20:00,785.14,787.08,785.08,786.56,13611.0,778.4641,780.3876,778.4046,779.872,13611.0
2024-03-28 12:30:00,786.68,788.0,785.41,787.74,10389.0,779.991,781.2997,778.7318,781.042,10389.0
2024-03-28 12:40:00,787.65,787.99,786.34,786.55,9365.0,780.9527,781.2898,779.6539,779.8621,9365.0
2024-03-28 12:50:00,786.54,788.01,786.0,788.01,24041.0,779.8522,781.3097,779.3167,781.3097,24041.0
2024-03-28 13:00:00,787.65,787.96,786.73,787.46,9491.0,780.9527,781.2601,780.0405,780.7643,9491.0
2024-03-28 13:10:00,787.17,787.84,786.36,787.41,11777.0,780.4768,781.1411,779.6737,780.7148,11777.0
2024-03-28 13:20:00,787.25,787.32,785.7,786.13,9689.0,780.5561,780.6255,779.0193,779.4456,9689.0
2024-03-28 13:30:00,786.1,786.23,784.71,784.82,9567.0,779.4159,779.5448,778.0377,778.1468,9567.0
2024-03-28 13:40:00,785.21,785.21,782.72,783.0,12212.0,778.5335,778.5335,776.0646,776.3423,12212.0
2024-03-28 13:50:00,783.33,783.33,782.0,782.18,18420.0,776.6695,776.6695,775.3508,775.5292,18420.0
2024-03-28 14:00:00,782.15,782.55,781.1,782.37,15846.0,775.4995,775.8961,774.4584,775.7176,15846.0
2024-03-28 14:10:00,782.14,783.48,781.65,781.98,15545.0,775.4896,776.8182,775.0037,775.3309,15545.0
2024-03-28 14:20:00,781.99,782.9,781.54,781.95,11998.0,775.3408,776.2431,774.8947,775.3012,11998.0
2024-03-28 14:30:00,781.86,782.99,781.54,781.67,8374.0,775.2119,776.3323,774.8947,775.0236,8374.0
2024-03-28 14:40:00,782.03,782.67,781.57,782.26,9508.0,775.3805,776.0151,774.9244,775.6085,9508.0
2024-03-28 14:50:00,782.2,784.54,782.09,784.38,15105.0,775.5491,777.8692,775.44,777.7105,15105.0
2024-03-28 15:00:00,784.41,785.46,782.1,783.23,17494.0,777.7403,778.7813,775.4499,776.5703,17494.0
2024-03-28 15:10:00,783.42,783.97,782.58,782.58,15002.0,776.7587,777.304,775.9258,775.9258,15002.0
2024-03-28 15:20:00,782.59,782.85,781.28,782.53,15024.0,775.9357,776.1935,774.6369,775.8763,15024.0
2024-03-28 15:30:00,782.64,782.65,780.44,780.5,27254.0,775.9853,775.9952,773.804,773.8635,27254.0
2024-03-28 15:40:00,780.64,781.89,780.48,781.49,23002.0,774.0023,775.2417,773.8437,774.8451,23002.0
2024-03-28 15:50:00,781.26,782.21,776.44,776.44,174697.0,774.6171,775.559,769.838,769.838,174697.0
2024-04-01 09:30:00,776.0,777.5,763.72,764.23,159862.0,769.4018,770.889,757.2262,757.7319,159862.0
2024-04-01 09:40:00,764.99,765.72,755.33,761.11,179363.0,758.4854,759.2092,748.9075,754.6384,179363.0
2024-04-01 09:50:00,760.71,762.66,757.12,759.17,74011.0,754.2418,756.1752,750.6823,752.7149,74011.0
2024-04-01 10:00:00,759.17,764.04,756.89,764.04,78686.0,752.7149,757.5435,750.4543,757.5435,78686.0
2024-04-01 10:10:00,763.62,764.64,760.16,760.47,42169.0,757.127,758.1384,753.6965,754.0038,42169.0
2024-04-01 10:20:00,760.35,761.59,758.04,760.64,48704.0,753.8848,755.1143,751.5945,754.1724,48704.0
2024-04-01 10:30:00,760.94,761.29,759.0,759.12,24824.0,754.4698,754.8169,752.5463,752.6653,24824.0
2024-04-01 10:40:00,759.38,759.75,757.18,757.64,27309.0,752.9231,753.2899,750.7418,751.1979,27309.0
2024-04-01 10:50:00,757.77,759.0,756.54,758.63,27767.0,751.3268,752.5463,750.1072,752.1795,27767.0
2024-04-01 11:00:00,758.32,758.55,756.25,758.27,32304.0,751.8721,752.1002,749.8197,751.8225,32304.0
2024-04-01 11:10:00,757.97,758.65,756.66,757.39,24663.0,751.5251,752.1993,750.2262,750.95,24663.0
2024-04-01 11:20:00,757.19,757.84,756.75,757.54,15367.0,750.7517,751.3962,750.3155,751.0987,15367.0
2024-04-01 11:30:00,757.65,758.88,755.96,756.05,29126.0,751.2078,752.4273,749.5322,749.6214,29126.0
2024-04-01 11:40:00,755.86,756.86,755.18,756.38,32492.0,749.433,750.4245,748.7588,749.9486,32492.0
2024-04-01 11:50:00,756.56,756.63,754.09,754.51,24326.0,750.1271,750.1965,747.6781,748.0945,24326.0
2024-04-01 12:00:00,754.46,758.48,753.82,757.72,38571.0,748.0449,752.0307,747.4104,751.2772,38571.0
2024-04-01 12:10:00,757.84,758.78,757.12,757.51,23451.0,751.3962,752.3282,750.6823,751.069,23451.0
2024-04-01 12:20:00,757.77,757.99,756.52,757.62,48106.0,751.3268,751.5449,750.0874,751.1781,48106.0
2024-04-01 12:30:00,757.85,758.78,757.85,758.62,12434.0,751.4061,752.3282,751.4061,752.1696,12434.0
2024-04-01 12:40:00,758.8,759.33,758.73,758.98,11855.0,752.348,752.8735,752.2786,752.5265,11855.0
2024-04-01 12:50:00,758.81,758.84,757.49,758.2,9774.0,752.3579,752.3877,751.0492,751.7531,9774.0
2024-04-01 13:00:00,758.37,760.01,758.14,759.72,12357.0,751.9217,753.5477,751.6936,753.2602,12357.0
2024-04-01 13:10:00,759.86,762.16,759.86,761.49,26250.0,753.399,755.6795,753.399,755.0152,26250.0
2024-04-01 13:20:00,761.25,762.12,760.63,761.96,15296.0,754.7772,755.6398,754.1625,755.4812,15296.0
2024-04-01 13:30:00,762.22,762.31,758.66,759.26,20730.0,755.7389,755.8282,752.2092,752.8041,20730.0
2024-04-01 13:40:00,759.39,759.91,757.46,757.93,16861.0,752.933,753.4486,751.0194,751.4854,16861.0
2024-04-01 13:50:00,757.72,758.57,756.51,758.06,19049.0,751.2772,752.12,750.0775,751.6143,19049.0
2024-04-01 14:00:00,758.69,759.3,758.18,758.36,10636.0,752.239,752.8438,751.7333,751.9118,10636.0
2024-04-01 14:10:00,758.57,759.6,758.09,758.3,10745.0,752.12,753.1412,751.6441,751.8523,10745.0
2024-04-01 14:20:00,758.59,759.72,757.95,757.95,14532.0,752.1398,753.2602,751.5053,751.5053,14532.0
2024-04-01 14:30:00,758.27,758.91,757.95,758.35,11564.0,751.8225,752.4571,751.5053,751.9019,11564.0
2024-04-01 14:40:00,758.55,758.76,756.74,757.2,20939.0,752.1002,752.3084,750.3055,750.7616,20939.0
2024-04-01 14:50:00,757.22,757.89,755.72,756.09,18180.0,750.7815,751.4458,749.2942,749.6611,18180.0
2024-04-01 15:00:00,755.83,759.17,755.13,758.04,34551.0,749.4033,752.7149,748.7092,751.5945,34551.0
2024-04-01 15:10:00,757.61,759.79,757.03,758.17,20323.0,751.1681,753.3296,750.5931,751.7234,20323.0
2024-04-01 15:20:00,758.46,760.39,757.17,760.21,16109.0,752.0109,753.9245,750.7319,753.746,16109.0
2024-04-01 15:30:00,760.1,760.72,759.2,759.2,23477.0,753.637,754.2517,752.7446,752.7446,23477.0
2024-04-01 15:40:00,759.78,760.21,758.96,759.07,26028.0,753.3197,753.746,752.5067,752.6157,26028.0
2024-04-01 15:50:00,759.08,761.69,759.08,759.85,123253.0,752.6256,755.2135,752.6256,753.3891,123253.0
2024-04-02 09:30:00,755.07,759.78,753.5,756.56,133520.0,748.6497,753.3197,747.0931,750.1271,133520.0
2024-04-02 09:40:00,756.8,763.37,756.13,762.35,41612.0,750.365,756.8792,749.7007,755.8678,41612.0
2024-04-02 09:50:00,762.74,765.0,762.22,763.99,44564.0,756.2545,758.4953,755.7389,757.4939,44564.0
2024-04-02 10:00:00,763.51,763.52,756.11,756.13,29330.0,757.018,757.0279,749.6809,749.7007,29330.0
2024-04-02 10:10:00,756.57,758.7,754.01,757.44,58740.0,750.137,752.2489,747.5988,750.9996,58740.0
2024-04-02 10:20:00,757.73,760.96,756.19,759.71,15227.0,751.2871,754.4897,749.7602,753.2503,15227.0
2024-04-02 10:30:00,759.32,760.03,757.38,758.56,16758.0,752.8636,753.5676,750.9401,752.1101,16758.0
2024-04-02 10:40:00,758.22,759.0,755.63,757.23,36627.0,751.773,752.5463,749.205,750.7914,36627.0
2024-04-02 10:50:00,756.81,757.68,755.58,757.68,17510.0,750.3749,751.2375,749.1554,751.2375,17510.0
2024-04-02 11:00:00,757.84,761.09,757.46,760.73,19560.0,751.3962,754.6186,751.0194,754.2616,19560.0
2024-04-02 11:10:00,760.68,760.9,758.41,759.67,24813.0,754.212,754.4302,751.9613,753.2106,24813.0
2024-04-02 11:20:00,759.34,760.04,758.49,759.01,27640.0,752.8834,753.5775,752.0407,752.5562,27640.0
2024-04-02 11:30:00,758.92,762.33,758.92,759.56,23218.0,752.467,755.848,752.467,753.1016,23218.0
2024-04-02 11:40:00,759.46,761.2,759.03,759.25,13120.0,753.0024,754.7276,752.5761,752.7942,13120.0
2024-04-02 11:50:00,759.22,759.22,757.99,758.47,17584.0,752.7645,752.7645,751.5449,752.0208,17584.0
2024-04-02 12:00:00,758.79,758.79,756.72,758.05,21805.0,752.3381,752.3381,750.2857,751.6044,21805.0
2024-04-02 12:10:00,757.95,758.61,757.53,758.55,9008.0,751.5053,752.1596,751.0888,752.1002,9008.0
2024-04-02 12:20:00,758.53,759.76,758.12,759.2,15657.0,752.0803,753.2999,751.6738,752.7446,15657.0
2024-04-02 12:30:00,759.13,760.47,759.12,760.34,17976.0,752.6752,754.0038,752.6653,753.8749,17976.0
2024-04-02 12:40:00,760.64,761.38,760.35,760.91,14525.0,754.1724,754.9061,753.8848,754.4401,14525.0
2024-04-02 12:50:00,760.95,761.6,759.59,759.86,11237.0,754.4797,755.1242,753.1313,753.399,11237.0
2024-04-02 13:00:00,759.76,760.36,759.41,759.64,6965.0,753.2999,753.8948,752.9528,753.1809,6965.0
2024-04-02 13:10:00,759.63,761.98,759.16,761.83,20134.0,753.171,755.501,752.705,755.3523,20134.0
2024-04-02 13:20:00,761.84,761.98,760.29,760.94,9730.0,755.3622,755.501,753.8254,754.4698,9730.0
2024-04-02 13:30:00,761.09,761.09,759.78,760.65,9689.0,754.6186,754.6186,753.3197,754.1823,9689.0
2024-04-02 13:40:00,760.72,763.02,760.71,762.55,42443.0,754.2517,756.5321,754.2418,756.0661,42443.0
2024-04-02 13:50:00,762.55,762.9,761.85,762.23,12247.0,756.0661,756.4132,755.3721,755.7489,12247.0
2024-04-02 14:00:00,762.22,764.47,762.22,764.11,17606.0,755.7389,757.9698,755.7389,757.6129,17606.0
2024-04-02 14:10:00,764.21,764.24,762.26,763.37,11277.0,757.712,757.7418,755.7786,756.8792,11277.0
2024-04-02 14:20:00,763.13,763.36,762.07,762.48,10688.0,756.6412,756.8693,755.5902,755.9967,10688.0
2024-04-02 14:30:00,762.7,763.0,761.84,762.72,9220.0,756.2149,756.5123,755.3622,756.2347,9220.0
2024-04-02 14:40:00,762.7,764.85,762.0,764.85,29243.0,756.2149,758.3466,755.5208,758.3466,29243.0
2024-04-02 14:50:00,764.88,764.89,762.22,762.22,20627.0,758.3763,758.3862,755.7389,755.7389,20627.0
2024-04-02 15:00:00,762.31,764.2,761.91,763.53,22349.0,755.8282,757.7021,755.4316,757.0378,22349.0
2024-04-02 15:10:00,763.74,764.19,762.45,762.86,9640.0,757.246,757.6922,755.967,756.3735,9640.0
2024-04-02 15:20:00,762.55,764.23,762.55,764.11,18483.0,756.0661,757.7319,756.0661,757.6129,18483.0
2024-04-02 15:30:00,763.86,764.74,763.12,763.98,23226.0,757.365,758.2375,756.6313,757.484,23226.0
2024-04-02 15:40:00,763.91,765.07,763.18,764.79,23590.0,757.4146,758.5647,756.6908,758.2871,23590.0
2024-04-02 15:50:00,764.46,764.93,763.73,764.07,121548.0,757.9599,758.4259,757.2361,757.5732,121548.0
2024-04-03 09:30:00,765.69,778.0,765.41,776.95,133465.0,759.1794,771.3848,758.9018,770.3437,133465.0
2024-04-03 09:40:00,776.79,783.31,776.18,782.29,102481.0,770.1851,776.6496,769.5802,775.6383,102481.0
2024-04-03 09:50:00,781.98,785.39,780.79,782.21,92082.0,775.3309,778.7119,774.151,775.559,92082.0
2024-04-03 10:00:00,782.23,786.37,780.67,782.89,74836.0,775.5788,779.6836,774.0321,776.2332,74836.0
2024-04-03 10:10:00,783.13,787.23,781.48,786.6,65152.0,776.4712,780.5363,774.8352,779.9116,65152.0
2024-04-03 10:20:00,786.86,787.25,783.08,784.36,41750.0,780.1694,780.5561,776.4216,777.6907,41750.0
2024-04-03 10:30:00,783.98,784.93,782.55,782.94,36931.0,777.3139,778.2558,775.8961,776.2828,36931.0
2024-04-03 10:40:00,782.8,782.8,779.07,780.63,33011.0,776.144,776.144,772.4457,773.9924,33011.0
2024-04-03 10:50:00,780.51,781.16,777.24,778.58,44601.0,773.8734,774.5179,770.6312,771.9598,44601.0
2024-04-03 11:00:00,778.76,780.0,777.6,780.0,39592.0,772.1383,773.3678,770.9882,773.3678,39592.0
2024-04-03 11:10:00,779.7,780.42,777.35,778.33,28326.0,773.0703,773.7842,770.7403,771.712,28326.0
2024-04-03 11:20:00,778.41,778.68,776.04,777.54,36052.0,771.7913,772.059,769.4414,770.9287,36052.0
2024-04-03 11:30:00,777.23,777.76,775.98,776.22,15798.0,770.6213,771.1468,769.3819,769.6199,15798.0
2024-04-03 11:40:00,776.8,778.14,776.33,777.36,16120.0,770.195,771.5236,769.729,770.7502,16120.0
2024-04-03 11:50:00,777.6,777.6,774.52,774.69,22534.0,770.9882,770.9882,767.9344,768.1029,22534.0
2024-04-03 12:00:00,775.08,776.19,773.9,776.19,26010.0,768.4896,769.5902,767.3196,769.5902,26010.0
2024-04-03 12:10:00,776.88,777.28,775.18,776.82,22766.0,770.2743,770.6709,768.5887,770.2148,22766.0
2024-04-03 12:20:00,777.06,778.37,776.93,777.61,30847.0,770.4528,771.7516,770.3239,770.9981,30847.0
2024-04-03 12:30:00,777.26,777.26,773.08,774.54,10517.0,770.6511,770.6511,766.5066,767.9542,10517.0
2024-04-03 12:40:00,774.88,775.53,774.11,775.17,10732.0,768.2913,768.9358,767.5278,768.5788,10732.0
2024-04-03 12:50:00,775.35,775.87,774.19,774.53,10550.0,768.7573,769.2729,767.6072,767.9443,10550.0
2024-04-03 13:00:00,774.65,775.05,774.18,774.32,7147.0,768.0633,768.4599,767.5973,767.7361,7147.0
2024-04-03 13:10:00,774.19,775.19,773.83,775.19,10721.0,767.6072,768.5987,767.2502,768.5987,10721.0
2024-04-03 13:20:00,775.01,776.89,774.65,775.8,19751.0,768.4202,770.2842,768.0633,769.2035,19751.0
2024-04-03 13:30:00,776.17,776.61,774.94,775.82,11349.0,769.5703,770.0066,768.3508,769.2233,11349.0
2024-04-03 13:40:00,776.52,777.12,776.07,777.0,9573.0,769.9174,770.5123,769.4712,770.3933,9573.0
2024-04-03 13:50:00,776.88,778.45,776.88,777.75,17258.0,770.2743,771.8309,770.2743,771.1369,17258.0
2024-04-03 14:00:00,777.49,779.91,777.39,779.65,17152.0,770.8791,773.2785,770.78,773.0207,17152.0
2024-04-03 14:10:00,779.58,779.68,777.42,777.53,10222.0,772.9513,773.0505,770.8097,770.9188,10222.0
2024-04-03 14:20:00,777.89,778.89,777.11,778.89,23175.0,771.2757,772.2672,770.5023,772.2672,23175.0
2024-04-03 14:30:00,778.54,779.59,777.17,777.96,19253.0,771.9202,772.9613,770.5618,771.3451,19253.0
2024-04-03 14:40:00,777.91,778.91,777.53,777.66,19279.0,771.2955,772.287,770.9188,771.0477,19279.0
2024-04-03 14:50:00,777.91,779.51,777.54,778.24,10805.0,771.2955,772.8819,770.9287,771.6227,10805.0
2024-04-03 15:00:00,777.79,778.0,776.83,777.1,13061.0,771.1766,771.3848,770.2247,770.4924,13061.0
2024-04-03 15:10:00,777.06,777.45,774.36,776.15,18181.0,770.4528,770.8394,767.7757,769.5505,18181.0
2024-04-03 15:20:00,775.53,776.9,774.05,774.66,36782.0,768.9358,770.2941,767.4684,768.0732,36782.0
2024-04-03 15:30:00,774.63,777.8,774.59,776.83,23937.0,768.0434,771.1865,768.0038,770.2247,23937.0
2024-04-03 15:40:00,776.8,778.55,776.63,778.08,19393.0,770.195,771.9301,770.0264,771.4641,19393.0
2024-04-03 15:50:00,778.05,779.0,776.01,777.21,106250.0,771.4343,772.3763,769.4117,770.6015,106250.0
2024-04-04 09:30:00,781.54,787.9,780.0,781.76,98289.0,774.8947,781.2006,773.3678,775.1128,98289.0
2024-04-04 09:40:00,781.55,783.27,780.46,780.59,35678.0,774.9046,776.61,773.8239,773.9527,35678.0
2024-04-04 09:50:00,780.59,781.66,777.5,778.07,42667.0,773.9527,775.0136,770.889,771.4542,42667.0
2024-04-04 10:00:00,778.49,778.49,774.02,774.47,65274.0,771.8706,771.8706,767.4386,767.8848,65274.0
2024-04-04 10:10:00,774.83,775.5,772.02,775.0,58226.0,768.2417,768.906,765.4556,768.4103,58226.0
2024-04-04 10:20:00,774.74,776.7,774.5,775.58,31918.0,768.1525,770.0958,767.9145,768.9853,31918.0
2024-04-04 10:30:00,776.02,776.73,773.0,773.41,42484.0,769.4216,770.1256,766.4273,766.8338,42484.0
2024-04-04 10:40:00,773.48,774.51,772.0,772.25,28833.0,766.9032,767.9244,765.4358,765.6837,28833.0
2024-04-04 10:50:00,772.0,773.78,771.3,772.37,29663.0,765.4358,767.2007,764.7417,765.8026,29663.0
2024-04-04 11:00:00,773.2,774.97,773.2,773.61,17810.0,766.6256,768.3805,766.6256,767.0321,17810.0
2024-04-04 11:10:00,773.61,774.99,771.5,772.79,16458.0,767.0321,768.4004,764.94,766.2191,16458.0
2024-04-04 11:20:00,772.97,774.57,772.5,774.57,9394.0,766.3975,767.9839,765.9315,767.9839,9394.0
2024-04-04 11:30:00,775.23,775.23,773.16,774.41,9130.0,768.6383,768.6383,766.5859,767.8253,9130.0
2024-04-04 11:40:00,774.27,775.23,773.78,774.93,10016.0,767.6865,768.6383,767.2007,768.3409,10016.0
2024-04-04 11:50:00,774.93,775.93,774.37,775.41,21138.0,768.3409,769.3324,767.7856,768.8168,21138.0
2024-04-04 12:00:00,775.44,776.39,774.47,775.88,26583.0,768.8465,769.7885,767.8848,769.2828,26583.0
2024-04-04 12:10:00,776.06,776.06,774.97,775.3,13420.0,769.4613,769.4613,768.3805,768.7077,13420.0
2024-04-04 12:20:00,775.44,777.08,775.44,777.08,16889.0,768.8465,770.4726,768.8465,770.4726,16889.0
2024-04-04 12:30:00,777.07,777.32,776.0,777.19,11389.0,770.4627,770.7106,769.4018,770.5817,11389.0
2024-04-04 12:40:00,777.19,778.0,777.19,777.74,9353.0,770.5817,771.3848,770.5817,771.127,9353.0
2024-04-04 12:50:00,777.75,779.35,777.71,778.45,15763.0,771.1369,772.7233,771.0972,771.8309,15763.0
2024-04-04 13:00:00,778.66,778.66,777.13,777.5,5290.0,772.0392,772.0392,770.5222,770.889,5290.0
2024-04-04 13:10:00,777.42,777.42,776.0,776.95,14819.0,770.8097,770.8097,769.4018,770.3437,14819.0
2024-04-04 13:20:00,776.81,776.91,775.3,776.15,18551.0,770.2049,770.304,768.7077,769.5505,18551.0
2024-04-04 13:30:00,776.03,776.12,774.86,775.05,11115.0,769.4315,769.5208,768.2715,768.4599,11115.0
2024-04-04 13:40:00,775.16,775.35,773.62,773.68,10249.0,768.5689,768.7573,767.042,767.1015,10249.0
2024-04-04 13:50:00,774.05,774.77,773.1,773.67,18049.0,767.4684,768.1822,766.5264,767.0916,18049.0
2024-04-04 14:00:00,773.73,774.08,771.01,771.33,22557.0,767.1511,767.4981,764.4542,764.7715,22557.0
2024-04-04 14:10:00,771.04,771.79,769.47,770.41,34598.0,764.484,765.2276,762.9273,763.8593,34598.0
2024-04-04 14:20:00,770.46,772.71,770.11,770.7,18776.0,763.9089,766.1398,763.5619,764.1468,18776.0
2024-04-04 14:30:00,770.79,772.25,769.05,771.48,15864.0,764.2361,765.6837,762.5109,764.9202,15864.0
2024-04-04 14:40:00,771.48,771.48,769.64,771.37,15372.0,764.9202,764.9202,763.0959,764.8111,15372.0
2024-04-04 14:50:00,771.03,772.09,770.59,770.89,18014.0,764.474,765.525,764.0378,764.3352,18014.0
2024-04-04 15:00:00,770.89,772.5,770.23,772.5,35714.0,764.3352,765.9315,763.6808,765.9315,35714.0
2024-04-04 15:10:00,772.51,772.79,771.34,772.5,21483.0,765.9415,766.2191,764.7814,765.9315,21483.0
2024-04-04 15:20:00,772.09,773.42,772.09,772.61,20265.0,765.525,766.8437,765.525,766.0406,20265.0
2024-04-04 15:30:00,772.58,773.01,770.21,770.33,21631.0,766.0109,766.4372,763.661,763.78,21631.0
2024-04-04 15:40:00,770.47,772.08,769.55,772.05,33807.0,763.9188,765.5151,763.0066,765.4854,33807.0
2024-04-04 15:50:00,772.08,772.48,767.82,768.84,106379.0,765.5151,765.9117,761.2913,762.3027,106379.0
2024-04-05 09:30:00,765.47,768.68,763.09,765.71,108741.0,758.9613,762.144,756.6015,759.1993,108741.0
2024-04-05 09:40:00,765.27,773.5,765.03,770.92,37586.0,758.763,766.923,758.5251,764.365,37586.0
2024-04-05 09:50:00,771.0,773.78,770.3,771.68,44430.0,764.4443,767.2007,763.7502,765.1185,44430.0
2024-04-05 10:00:00,771.65,775.67,771.0,772.88,37272.0,765.0888,769.0746,764.4443,766.3083,37272.0
2024-04-05 10:10:00,773.03,776.6,772.67,775.86,34158.0,766.457,769.9967,766.1001,769.263,34158.0
2024-04-05 10:20:00,776.25,776.26,770.83,772.95,17889.0,769.6497,769.6596,764.2757,766.3777,17889.0
2024-04-05 10:30:00,773.49,775.45,773.18,774.51,21538.0,766.9131,768.8565,766.6058,767.9244,21538.0
2024-04-05 10:40:00,775.07,775.97,773.78,775.37,15655.0,768.4797,769.372,767.2007,768.7771,15655.0
2024-04-05 10:50:00,775.96,778.73,775.63,778.55,27073.0,769.3621,772.1086,769.0349,771.9301,27073.0
2024-04-05 11:00:00,778.74,778.79,774.99,776.5,17622.0,772.1185,772.1681,768.4004,769.8975,17622.0
2024-04-05 11:10:00,776.67,777.59,775.98,776.5,25821.0,770.0661,770.9783,769.3819,769.8975,25821.0
2024-04-05 11:20:00,776.28,778.17,776.05,777.96,16093.0,769.6794,771.5533,769.4514,771.3451,16093.0
2024-04-05 11:30:00,777.44,778.24,777.04,777.75,19306.0,770.8295,771.6227,770.4329,771.1369,19306.0
2024-04-05 11:40:00,777.8,780.5,777.45,779.93,25233.0,771.1865,773.8635,770.8394,773.2984,25233.0
2024-04-05 11:50:00,779.94,782.97,779.63,782.64,42919.0,773.3083,776.3125,773.0009,775.9853,42919.0
2024-04-05 12:00:00,782.69,783.87,781.48,783.27,35046.0,776.0349,777.2049,774.8352,776.61,35046.0
2024-04-05 12:10:00,783.27,784.5,782.28,784.07,31476.0,776.61,777.8295,775.6284,777.4032,31476.0
2024-04-05 12:20:00,784.41,784.41,782.46,783.84,21356.0,777.7403,777.7403,775.8068,777.1751,21356.0
2024-04-05 12:30:00,783.87,786.02,783.31,786.0,25928.0,777.2049,779.3366,776.6496,779.3167,25928.0
2024-04-05 12:40:00,785.9,786.71,783.47,783.47,27390.0,779.2176,780.0207,776.8083,776.8083,27390.0
2024-04-05 12:50:00,783.01,785.0,783.01,785.0,9083.0,776.3522,778.3253,776.3522,778.3253,9083.0
2024-04-05 13:00:00,784.78,784.78,782.55,782.87,8209.0,778.1071,778.1071,775.8961,776.2134,8209.0
2024-04-05 13:10:00,782.92,783.57,782.42,782.77,14483.0,776.2629,776.9074,775.7672,776.1142,14483.0
2024-04-05 13:20:00,782.72,783.71,782.07,782.52,7887.0,776.0646,777.0462,775.4202,775.8663,7887.0
2024-04-05 13:30:00,782.51,783.87,782.08,782.29,8288.0,775.8564,777.2049,775.4301,775.6383,8288.0
2024-04-05 13:40:00,782.44,782.97,780.94,780.97,13556.0,775.787,776.3125,774.2998,774.3295,13556.0
2024-04-05 13:50:00,780.75,781.43,779.03,779.49,12310.0,774.1114,774.7856,772.406,772.8621,12310.0
2024-04-05 14:00:00,779.5,781.95,778.43,781.61,8820.0,772.872,775.3012,771.8111,774.9641,8820.0
2024-04-05 14:10:00,781.54,782.77,781.14,782.15,8886.0,774.8947,776.1142,774.4981,775.4995,8886.0
2024-04-05 14:20:00,782.23,782.95,780.43,780.63,10233.0,775.5788,776.2927,773.7941,773.9924,10233.0
2024-04-05 14:30:00,781.14,781.65,780.46,781.55,8010.0,774.4981,775.0037,773.8239,774.9046,8010.0
2024-04-05 14:40:00,781.51,781.52,779.22,779.28,9436.0,774.8649,774.8748,772.5944,772.6539,9436.0
2024-04-05 14:50:00,779.52,780.58,779.02,780.58,9124.0,772.8918,773.9428,772.3961,773.9428,9124.0
2024-04-05 15:00:00,780.36,780.96,780.03,780.73,7441.0,773.7247,774.3196,773.3975,774.0916,7441.0
2024-04-05 15:10:00,780.72,782.09,780.61,782.0,12506.0,774.0816,775.44,773.9726,775.3508,12506.0
2024-04-05 15:20:00,782.0,782.01,780.19,781.09,20474.0,775.3508,775.3607,773.5561,774.4485,20474.0
2024-04-05 15:30:00,781.03,782.59,780.6,782.23,14032.0,774.389,775.9357,773.9627,775.5788,14032.0
2024-04-05 15:40:00,782.17,783.36,780.92,783.17,16158.0,775.5193,776.6992,774.2799,776.5108,16158.0
2024-04-05 15:50:00,783.17,784.65,782.58,784.12,75093.0,776.5108,777.9782,775.9258,777.4527,75093.0
2024-04-08 09:30:00,785.02,785.2,775.2,776.77,70139.0,778.3451,778.5235,768.6086,770.1652,70139.0
2024-04-08 09:40:00,777.39,778.92,775.89,778.25,39202.0,770.78,772.2969,769.2927,771.6326,39202.0
2024-04-08 09:50:00,778.69,781.29,777.71,778.79,38088.0,772.0689,774.6468,771.0972,772.1681,38088.0
2024-04-08 10:00:00,778.78,778.79,775.16,776.16,30420.0,772.1581,772.1681,768.5689,769.5604,30420.0
2024-04-08 10:10:00,776.35,778.88,775.71,777.18,41680.0,769.7488,772.2573,769.1142,770.5717,41680.0
2024-04-08 10:20:00,777.43,778.21,776.68,778.21,33356.0,770.8196,771.593,770.076,771.593,33356.0
2024-04-08 10:30:00,778.21,779.38,777.23,778.18,22875.0,771.593,772.753,770.6213,771.5632,22875.0
2024-04-08 10:40:00,778.5,780.14,778.29,779.42,11427.0,771.8805,773.5066,771.6723,772.7927,11427.0
2024-04-08 10:50:00,779.36,781.92,779.08,779.58,30311.0,772.7332,775.2714,772.4556,772.9513,30311.0
2024-04-08 11:00:00,779.35,779.35,777.21,777.63,15005.0,772.7233,772.7233,770.6015,771.0179,15005.0
2024-04-08 11:10:00,777.47,777.98,777.18,777.76,13476.0,770.8593,771.3649,770.5717,771.1468,13476.0
2024-04-08 11:20:00,777.9,778.66,777.5,778.38,21058.0,771.2856,772.0392,770.889,771.7615,21058.0
2024-04-08 11:30:00,778.37,778.39,776.59,776.59,14257.0,771.7516,771.7715,769.9868,769.9868,14257.0
2024-04-08 11:40:00,776.75,777.3,776.27,776.69,11904.0,770.1454,770.6907,769.6695,770.0859,11904.0
2024-04-08 11:50:00,776.88,777.37,776.31,776.75,10240.0,770.2743,770.7601,769.7091,770.1454,10240.0
2024-04-08 12:00:00,776.61,777.32,775.88,777.03,26466.0,770.0066,770.7106,769.2828,770.423,26466.0
2024-04-08 12:10:00,777.11,777.11,775.58,776.07,8700.0,770.5023,770.5023,768.9853,769.4712,8700.0
2024-04-08 12:20:00,775.86,775.96,774.02,775.01,15105.0,769.263,769.3621,767.4386,768.4202,15105.0
2024-04-08 12:30:00,774.8,776.25,774.73,775.16,12041.0,768.212,769.6497,768.1426,768.5689,12041.0
2024-04-08 12:40:00,774.9,775.71,774.0,774.26,12945.0,768.3111,769.1142,767.4188,767.6766,12945.0
2024-04-08 12:50:00,774.2,776.13,774.2,775.94,9294.0,767.6171,769.5307,767.6171,769.3423,9294.0
2024-04-08 13:00:00,775.97,776.2,775.43,775.67,9475.0,769.372,769.6001,768.8366,769.0746,9475.0
2024-04-08 13:10:00,775.63,776.35,775.62,776.2,10662.0,769.0349,769.7488,769.025,769.6001,10662.0
2024-04-08 13:20:00,776.1,776.45,774.21,774.61,20128.0,769.5009,769.8479,767.627,768.0236,20128.0
2024-04-08 13:30:00,774.52,774.52,773.48,773.63,17230.0,767.9344,767.9344,766.9032,767.0519,17230.0
2024-04-08 13:40:00,773.71,774.04,773.35,774.0,9835.0,767.1312,767.4584,766.7743,767.4188,9835.0
2024-04-08 13:50:00,773.87,776.2,773.68,776.19,8254.0,767.2899,769.6001,767.1015,769.5902,8254.0
2024-04-08 14:00:00,776.43,777.52,776.17,777.46,12020.0,769.8281,770.9089,769.5703,770.8494,12020.0
2024-04-08 14:10:00,777.37,777.66,777.07,777.28,5869.0,770.7601,771.0477,770.4627,770.6709,5869.0
2024-04-08 14:20:00,777.18,777.5,776.72,777.0,7493.0,770.5717,770.889,770.1157,770.3933,7493.0
2024-04-08 14:30:00,776.86,777.14,776.07,776.15,7562.0,770.2545,770.5321,769.4712,769.5505,7562.0
2024-04-08 14:40:00,776.37,776.59,775.88,776.33,9238.0,769.7686,769.9868,769.2828,769.729,9238.0
2024-04-08 14:50:00,776.4,777.71,776.4,777.41,7054.0,769.7984,771.0972,769.7984,770.7998,7054.0
2024-04-08 15:00:00,777.36,777.37,775.85,776.39,10641.0,770.7502,770.7601,769.2531,769.7885,10641.0
2024-04-08 15:10:00,776.22,776.98,775.27,776.64,22902.0,769.6199,770.3734,768.678,770.0363,22902.0
2024-04-08 15:20:00,776.95,777.35,776.0,777.34,8291.0,770.3437,770.7403,769.4018,770.7304,8291.0
2024-04-08 15:30:00,777.2,778.74,777.2,778.08,15794.0,770.5916,772.1185,770.5916,771.4641,15794.0
2024-04-08 15:40:00,778.18,778.34,777.31,778.17,14649.0,771.5632,771.7219,770.7006,771.5533,14649.0
2024-04-08 15:50:00,777.84,779.07,776.88,778.49,78044.0,771.2261,772.4457,770.2743,771.8706,78044.0
2024-04-09 09:30:00,777.64,777.82,768.12,771.26,79902.0,771.0278,771.2063,761.5888,764.7021,79902.0
2024-04-09 09:40:00,771.24,772.04,767.1,767.67,58758.0,764.6822,765.4754,760.5775,761.1426,58758.0
2024-04-09 09:50:00,767.67,767.84,761.52,762.05,99026.0,761.1426,761.3112,755.0449,755.5704,99026.0
2024-04-09 10:00:00,762.43,764.62,759.96,763.74,56893.0,755.9472,758.1185,753.4982,757.246,56893.0
2024-04-09 10:10:00,763.86,765.0,762.14,762.36,28747.0,757.365,758.4953,755.6596,755.8778,28747.0
2024-04-09 10:20:00,762.36,764.03,761.0,761.08,20620.0,755.8778,757.5336,754.5293,754.6086,20620.0
2024-04-09 10:30:00,760.83,761.73,757.63,758.25,34241.0,754.3608,755.2531,751.188,751.8027,34241.0
2024-04-09 10:40:00,758.2,758.55,754.69,755.14,38459.0,751.7531,752.1002,748.273,748.7191,38459.0
2024-04-09 10:50:00,754.96,757.61,754.56,757.61,24035.0,748.5407,751.1681,748.1441,751.1681,24035.0
2024-04-09 11:00:00,757.54,759.81,757.0,759.64,23722.0,751.0987,753.3494,750.5633,753.1809,23722.0
2024-04-09 11:10:00,759.43,761.58,758.21,761.53,28731.0,752.9727,755.1044,751.763,755.0548,28731.0
2024-04-09 11:20:00,761.22,761.29,757.85,758.19,27730.0,754.7474,754.8169,751.4061,751.7432,27730.0
2024-04-09 11:30:00,758.53,758.69,756.77,757.18,15663.0,752.0803,752.239,750.3353,750.7418,15663.0
2024-04-09 11:40:00,756.99,758.87,756.12,758.55,18100.0,750.5534,752.4174,749.6908,752.1002,18100.0
2024-04-09 11:50:00,758.38,759.64,757.63,758.76,17357.0,751.9316,753.1809,751.188,752.3084,17357.0
2024-04-09 12:00:00,758.73,759.03,756.63,758.04,13489.0,752.2786,752.5761,750.1965,751.5945,13489.0
2024-04-09 12:10:00,758.04,759.23,757.08,757.67,10533.0,751.5945,752.7744,750.6427,751.2276,10533.0
2024-04-09 12:20:00,757.72,757.74,756.17,756.77,13415.0,751.2772,751.297,749.7404,750.3353,13415.0
2024-04-09 12:30:00,756.59,757.91,756.3,757.32,15895.0,750.1568,751.4656,749.8693,750.8806,15895.0
2024-04-09 12:40:00,757.18,757.78,756.73,756.97,14113.0,750.7418,751.3367,750.2956,750.5336,14113.0
2024-04-09 12:50:00,756.57,757.07,755.87,756.35,20732.0,750.137,750.6327,749.4429,749.9189,20732.0
2024-04-09 13:00:00,756.29,757.07,756.04,756.1,11202.0,749.8594,750.6327,749.6115,749.671,11202.0
2024-04-09 13:10:00,756.35,756.85,754.1,754.1,27513.0,749.9189,750.4146,747.688,747.688,27513.0
2024-04-09 13:20:00,754.36,755.9,753.3,753.94,28888.0,747.9458,749.4727,746.8948,747.5293,28888.0
2024-04-09 13:30:00,753.94,755.13,753.52,755.13,23932.0,747.5293,748.7092,747.1129,748.7092,23932.0
2024-04-09 13:40:00,755.13,755.34,752.24,752.24,20769.0,748.7092,748.9174,745.8438,745.8438,20769.0
2024-04-09 13:50:00,752.33,753.13,751.31,751.38,16364.0,745.933,746.7262,744.9217,744.9911,16364.0
2024-04-09 14:00:00,751.81,753.78,751.31,753.78,23960.0,745.4175,747.3707,744.9217,747.3707,23960.0
2024-04-09 14:10:00,753.71,754.7,752.6,754.36,25778.0,747.3013,748.2829,746.2007,747.9458,25778.0
2024-04-09 14:20:00,754.36,755.25,753.66,754.41,14134.0,747.9458,748.8282,747.2517,747.9954,14134.0
2024-04-09 14:30:00,754.42,755.22,753.49,753.61,12117.0,748.0053,748.7985,747.0832,747.2022,12117.0
2024-04-09 14:40:00,753.61,754.0,751.8,751.88,24629.0,747.2022,747.5888,745.4075,745.4869,24629.0
2024-04-09 14:50:00,751.92,752.69,751.19,752.01,25387.0,745.5265,746.29,744.8027,745.6158,25387.0
2024-04-09 15:00:00,752.0,752.31,750.65,751.38,28057.0,745.6058,745.9132,744.2673,744.9911,28057.0
2024-04-09 15:10:00,751.29,753.6,751.29,753.44,15260.0,744.9019,747.1922,744.9019,747.0336,15260.0
2024-04-09 15:20:00,753.53,756.45,753.09,755.31,60330.0,747.1228,750.018,746.6866,748.8877,60330.0
2024-04-09 15:30:00,755.62,757.27,754.04,754.36,23630.0,749.1951,750.831,747.6285,747.9458,23630.0
2024-04-09 15:40:00,754.32,754.7,753.35,753.98,21175.0,747.9061,748.2829,746.9444,747.569,21175.0
2024-04-09 15:50:00,753.88,758.01,753.88,757.79,61791.0,747.4699,751.5647,747.4699,751.3466,61791.0
2024-04-10 09:30:00,751.28,756.7,746.83,755.72,86777.0,744.892,750.2659,740.4798,749.2942,86777.0
2024-04-10 09:40:00,756.31,761.9,755.95,760.84,33638.0,749.8792,755.4217,749.5223,754.3707,33638.0
2024-04-10 09:50:00,760.16,765.26,760.15,762.67,41043.0,753.6965,758.7531,753.6865,756.1851,41043.0
2024-04-10 10:00:00,763.16,763.91,760.15,761.13,21388.0,756.671,757.4146,753.6865,754.6582,21388.0
2024-04-10 10:10:00,761.13,763.6,760.07,763.35,13620.0,754.6582,757.1072,753.6072,756.8593,13620.0
2024-04-10 10:20:00,763.21,764.12,762.24,762.9,16471.0,756.7205,757.6228,755.7588,756.4132,16471.0
2024-04-10 10:30:00,762.38,764.05,761.98,763.59,21772.0,755.8976,757.5534,755.501,757.0973,21772.0
2024-04-10 10:40:00,763.38,764.76,763.01,764.58,20546.0,756.8891,758.2573,756.5222,758.0789,20546.0
2024-04-10 10:50:00,764.59,764.61,762.9,763.55,13210.0,758.0888,758.1086,756.4132,757.0576,13210.0
2024-04-10 11:00:00,763.6,763.6,761.1,762.38,11138.0,757.1072,757.1072,754.6285,755.8976,11138.0
2024-04-10 11:10:00,762.46,762.8,761.74,762.8,8630.0,755.9769,756.314,755.263,756.314,8630.0
2024-04-10 11:20:00,762.13,763.29,761.64,762.35,10174.0,755.6497,756.7998,755.1639,755.8678,10174.0
2024-04-10 11:30:00,762.63,762.64,761.49,762.19,12502.0,756.1455,756.1554,755.0152,755.7092,12502.0
2024-04-10 11:40:00,762.06,762.14,761.07,761.62,9449.0,755.5803,755.6596,754.5987,755.144,9449.0
2024-04-10 11:50:00,761.71,763.41,761.62,761.95,14441.0,755.2333,756.9188,755.144,755.4712,14441.0
2024-04-10 12:00:00,762.35,763.0,761.64,762.11,14027.0,755.8678,756.5123,755.1639,755.6299,14027.0
2024-04-10 12:10:00,762.14,762.39,760.11,760.25,10741.0,755.6596,755.9075,753.6469,753.7857,10741.0
2024-04-10 12:20:00,760.29,760.44,759.25,759.99,6628.0,753.8254,753.9741,752.7942,753.5279,6628.0
2024-04-10 12:30:00,760.0,760.03,759.28,759.45,7628.0,753.5378,753.5676,752.8239,752.9925,7628.0
2024-04-10 12:40:00,759.46,761.1,759.43,761.1,7410.0,753.0024,754.6285,752.9727,754.6285,7410.0
2024-04-10 12:50:00,761.03,761.93,760.13,761.57,4175.0,754.5591,755.4514,753.6667,755.0945,4175.0
2024-04-10 13:00:00,761.51,761.52,758.0,758.99,10227.0,755.035,755.0449,751.5548,752.5364,10227.0
2024-04-10 13:10:00,758.84,760.92,758.39,760.79,8418.0,752.3877,754.45,751.9415,754.3211,8418.0
2024-04-10 13:20:00,761.2,763.93,760.4,761.63,14107.0,754.7276,757.4344,753.9344,755.154,14107.0
2024-04-10 13:30:00,761.58,762.46,759.26,759.67,4646.0,755.1044,755.9769,752.8041,753.2106,4646.0
2024-04-10 13:40:00,758.99,760.01,758.99,760.0,5627.0,752.5364,753.5477,752.5364,753.5378,5627.0
2024-04-10 13:50:00,760.38,762.31,759.2,761.18,13017.0,753.9146,755.8282,752.7446,754.7078,13017.0
2024-04-10 14:00:00,761.18,762.09,760.69,761.26,6452.0,754.7078,755.6101,754.222,754.7871,6452.0
2024-04-10 14:10:00,761.88,762.12,760.91,761.05,10624.0,755.4018,755.6398,754.4401,754.5789,10624.0
2024-04-10 14:20:00,761.24,762.29,760.18,760.72,4647.0,754.7673,755.8084,753.7163,754.2517,4647.0
2024-04-10 14:30:00,760.47,760.8,759.74,760.75,9547.0,754.0038,754.331,753.28,754.2814,9547.0
2024-04-10 14:40:00,760.93,761.43,760.3,760.34,5588.0,754.4599,754.9557,753.8353,753.8749,5588.0
2024-04-10 14:50:00,760.51,760.6,758.44,758.48,9802.0,754.0435,754.1327,751.9911,752.0307,9802.0
2024-04-10 15:00:00,758.71,759.99,758.58,759.38,8107.0,752.2588,753.5279,752.1299,752.9231,8107.0
2024-04-10 15:10:00,759.72,761.41,759.45,760.61,15473.0,753.2602,754.9358,752.9925,754.1426,15473.0
2024-04-10 15:20:00,760.61,761.61,759.84,760.41,18892.0,754.1426,755.1341,753.3792,753.9443,18892.0
2024-04-10 15:30:00,760.41,760.41,758.51,759.29,15477.0,753.9443,753.9443,752.0605,752.8339,15477.0
2024-04-10 15:40:00,759.5,760.7,759.5,760.6,14816.0,753.0421,754.2319,753.0421,754.1327,14816.0
2024-04-10 15:50:00,760.75,762.77,760.61,761.18,62966.0,754.2814,756.2843,754.1426,754.7078,62966.0
2024-04-11 09:30:00,759.78,760.65,754.74,755.22,85995.0,753.3197,754.1823,748.3225,748.7985,85995.0
2024-04-11 09:40:00,755.21,755.48,751.88,752.19,34328.0,748.7886,749.0563,745.4869,745.7942,34328.0
2024-04-11 09:50:00,752.7,756.7,752.66,754.53,23066.0,746.2999,750.2659,746.2602,748.1143,23066.0
2024-04-11 10:00:00,754.26,755.02,752.91,754.26,29790.0,747.8466,748.6002,746.5081,747.8466,29790.0
2024-04-11 10:10:00,753.35,754.89,750.67,753.0,21548.0,746.9444,748.4713,744.2872,746.5973,21548.0
2024-04-11 10:20:00,753.86,754.82,753.16,753.81,18836.0,747.45,748.4019,746.756,747.4005,18836.0
2024-04-11 10:30:00,753.94,754.45,752.5,753.8,24488.0,747.5293,748.035,746.1016,747.3905,24488.0
2024-04-11 10:40:00,754.67,756.47,754.45,756.0,22798.0,748.2531,750.0378,748.035,749.5718,22798.0
2024-04-11 10:50:00,755.96,756.47,755.08,755.76,20501.0,749.5322,750.0378,748.6597,749.3339,20501.0
2024-04-11 11:00:00,755.51,756.89,754.87,755.97,20317.0,749.086,750.4543,748.4514,749.5421,20317.0
2024-04-11 11:10:00,756.89,760.0,756.6,759.52,15395.0,750.4543,753.5378,750.1667,753.0619,15395.0
2024-04-11 11:20:00,759.75,759.98,758.07,758.82,13355.0,753.2899,753.518,751.6242,752.3679,13355.0
2024-04-11 11:30:00,759.13,760.63,758.72,760.0,13611.0,752.6752,754.1625,752.2687,753.5378,13611.0
2024-04-11 11:40:00,760.13,760.5,759.01,760.28,6031.0,753.6667,754.0336,752.5562,753.8154,6031.0
2024-04-11 11:50:00,760.28,760.49,759.2,760.26,9877.0,753.8154,754.0237,752.7446,753.7956,9877.0
2024-04-11 12:00:00,760.56,762.08,760.26,762.0,7337.0,754.0931,755.6001,753.7956,755.5208,7337.0
2024-04-11 12:10:00,761.69,762.45,760.8,761.18,9110.0,755.2135,755.967,754.331,754.7078,9110.0
2024-04-11 12:20:00,760.77,761.88,760.44,760.45,5922.0,754.3013,755.4018,753.9741,753.984,5922.0
2024-04-11 12:30:00,761.08,761.08,759.52,759.61,9727.0,754.6086,754.6086,753.0619,753.1511,9727.0
2024-04-11 12:40:00,759.75,761.07,759.49,760.72,7182.0,753.2899,754.5987,753.0322,754.2517,7182.0
2024-04-11 12:50:00,761.08,761.57,760.78,761.44,5130.0,754.6086,755.0945,754.3112,754.9656,5130.0
2024-04-11 13:00:00,760.87,762.0,760.43,761.9,4879.0,754.4004,755.5208,753.9642,755.4217,4879.0
2024-04-11 13:10:00,761.63,761.77,759.86,761.49,13468.0,755.154,755.2928,753.399,755.0152,13468.0
2024-04-11 13:20:00,761.71,762.61,761.71,761.73,7118.0,755.2333,756.1256,755.2333,755.2531,7118.0
2024-04-11 13:30:00,762.0,762.57,761.58,761.71,4209.0,755.5208,756.086,755.1044,755.2333,4209.0
2024-04-11 13:40:00,761.34,762.62,761.13,762.37,8327.0,754.8664,756.1355,754.6582,755.8877,8327.0
2024-04-11 13:50:00,762.37,763.33,762.14,762.2,10841.0,755.8877,756.8395,755.6596,755.7191,10841.0
2024-04-11 14:00:00,762.8,763.31,762.16,763.16,6847.0,756.314,756.8197,755.6795,756.671,6847.0
2024-04-11 14:10:00,763.17,763.32,762.28,762.28,9005.0,756.6809,756.8296,755.7984,755.7984,9005.0
2024-04-11 14:20:00,762.31,762.75,762.0,762.31,7533.0,755.8282,756.2644,755.5208,755.8282,7533.0
2024-04-11 14:30:00,762.27,762.49,761.55,762.14,7642.0,755.7885,756.0066,755.0746,755.6596,7642.0
2024-04-11 14:40:00,762.16,762.31,760.0,760.14,19000.0,755.6795,755.8282,753.5378,753.6766,19000.0
2024-04-11 14:50:00,760.18,760.79,759.11,760.46,12204.0,753.7163,754.3211,752.6554,753.9939,12204.0
2024-04-11 15:00:00,761.0,762.18,760.98,761.5,7188.0,754.5293,755.6993,754.5095,755.0251,7188.0
2024-04-11 15:10:00,761.53,761.69,759.82,760.16,11551.0,755.0548,755.2135,753.3594,753.6965,11551.0
2024-04-11 15:20:00,760.56,761.07,760.0,760.0,7766.0,754.0931,754.5987,753.5378,753.5378,7766.0
2024-04-11 15:30:00,759.95,760.35,758.54,758.74,14799.0,753.4882,753.8848,752.0902,752.2885,14799.0
2024-04-11 15:40:00,758.74,759.99,758.13,759.01,18565.0,752.2885,753.5279,751.6837,752.5562,18565.0
2024-04-11 15:50:00,758.84,761.0,758.3,758.99,47493.0,752.3877,754.5293,751.8523,752.5364,47493.0
2024-04-12 09:30:00,759.57,759.9,755.21,757.75,80489.0,753.1115,753.4387,748.7886,751.307,80489.0
2024-04-12 09:40:00,757.79,761.23,754.44,761.02,29275.0,751.3466,754.7574,748.0251,754.5491,29275.0
2024-04-12 09:50:00,761.59,763.5,760.24,761.37,32895.0,755.1143,757.0081,753.7758,754.8962,32895.0
2024-04-12 10:00:00,760.49,762.16,759.36,761.35,19927.0,754.0237,755.6795,752.9033,754.8763,19927.0
2024-04-12 10:10:00,761.34,762.8,761.18,762.48,37372.0,754.8664,756.314,754.7078,755.9967,37372.0
2024-04-12 10:20:00,762.18,762.18,756.9,757.7,14842.0,755.6993,755.6993,750.4642,751.2574,14842.0
2024-04-12 10:30:00,759.02,759.36,757.27,757.81,10147.0,752.5662,752.9033,750.831,751.3664,10147.0
2024-04-12 10:40:00,758.12,758.39,757.0,757.52,13217.0,751.6738,751.9415,750.5633,751.0789,13217.0
2024-04-12 10:50:00,757.32,757.81,755.88,757.27,10077.0,750.8806,751.3664,749.4529,750.831,10077.0
2024-04-12 11:00:00,757.37,758.52,756.31,756.52,24633.0,750.9302,752.0704,749.8792,750.0874,24633.0
2024-04-12 11:10:00,756.88,758.35,756.31,757.67,14212.0,750.4444,751.9019,749.8792,751.2276,14212.0
2024-04-12 11:20:00,758.42,760.19,758.14,760.19,13484.0,751.9713,753.7262,751.6936,753.7262,13484.0
2024-04-12 11:30:00,760.17,761.25,759.26,760.0,22792.0,753.7064,754.7772,752.8041,753.5378,22792.0
2024-04-12 11:40:00,760.31,761.28,759.29,761.27,18679.0,753.8452,754.8069,752.8339,754.797,18679.0
2024-04-12 11:50:00,761.45,761.45,759.74,759.74,12221.0,754.9755,754.9755,753.28,753.28,12221.0
2024-04-12 12:00:00,759.63,759.78,758.3,759.33,16021.0,753.171,753.3197,751.8523,752.8735,16021.0
2024-04-12 12:10:00,758.68,758.93,756.47,756.59,12932.0,752.229,752.4769,750.0378,750.1568,12932.0
2024-04-12 12:20:00,756.84,757.95,756.03,756.21,10900.0,750.4047,751.5053,749.6016,749.78,10900.0
2024-04-12 12:30:00,756.49,756.64,753.86,754.54,24559.0,750.0577,750.2064,747.45,748.1242,24559.0
2024-04-12 12:40:00,754.58,754.7,753.24,753.51,22053.0,748.1639,748.2829,746.8353,747.103,22053.0
2024-04-12 12:50:00,753.79,754.56,753.51,753.56,10203.0,747.3806,748.1441,747.103,747.1526,10203.0
2024-04-12 13:00:00,753.5,753.83,752.14,753.04,19099.0,747.0931,747.4203,745.7447,746.637,19099.0
2024-04-12 13:10:00,753.26,754.59,753.26,754.13,13939.0,746.8551,748.1738,746.8551,747.7177,13939.0
2024-04-12 13:20:00,753.8,754.71,752.5,752.93,17612.0,747.3905,748.2928,746.1016,746.5279,17612.0
2024-04-12 13:30:00,752.63,752.87,750.0,751.55,21606.0,746.2305,746.4684,743.6229,745.1597,21606.0
2024-04-12 13:40:00,751.59,754.22,751.22,753.64,9617.0,745.1993,747.807,744.8325,747.2319,9617.0
2024-04-12 13:50:00,753.78,754.06,751.78,753.22,13946.0,747.3707,747.6483,745.3877,746.8155,13946.0
2024-04-12 14:00:00,753.19,755.35,752.48,754.33,8706.0,746.7857,748.9274,746.0818,747.916,8706.0
2024-04-12 14:10:00,754.66,754.78,753.44,753.44,6299.0,748.2432,748.3622,747.0336,747.0336,6299.0
2024-04-12 14:20:00,753.86,754.76,752.91,753.43,20498.0,747.45,748.3424,746.5081,747.0237,20498.0
2024-04-12 14:30:00,753.58,753.79,751.51,752.0,10875.0,747.1724,747.3806,745.12,745.6058,10875.0
2024-04-12 14:40:00,751.88,752.58,751.31,751.74,17142.0,745.4869,746.1809,744.9217,745.3481,17142.0
2024-04-12 14:50:00,751.99,752.55,751.41,751.79,19700.0,745.5959,746.1512,745.0209,745.3976,19700.0
2024-04-12 15:00:00,751.49,752.28,751.03,751.82,24594.0,745.1002,745.8835,744.6441,745.4274,24594.0
2024-04-12 15:10:00,751.7,752.24,750.69,751.06,66921.0,745.3084,745.8438,744.307,744.6738,66921.0
2024-04-12 15:20:00,751.13,751.53,750.59,751.08,62366.0,744.7432,745.1398,744.2078,744.6937,62366.0
2024-04-12 15:30:00,751.22,752.08,749.86,749.89,53382.0,744.8325,745.6852,743.484,743.5138,53382.0
2024-04-12 15:40:00,749.79,752.37,749.78,752.08,83398.0,743.4146,745.9727,743.4047,745.6852,83398.0
2024-04-12 15:50:00,752.12,752.95,749.9,751.48,220470.0,745.7248,746.5478,743.5237,745.0903,220470.0
2024-04-15 09:30:00,760.07,761.95,755.39,761.71,138320.0,753.6072,755.4712,748.967,755.2333,138320.0
2024-04-15 09:40:00,761.72,768.0,761.72,765.1,99515.0,755.2432,761.4698,755.2432,758.5945,99515.0
2024-04-15 09:50:00,765.49,765.49,762.03,763.5,34417.0,758.9811,758.9811,755.5506,757.0081,34417.0
2024-04-15 10:00:00,763.5,767.35,763.14,764.55,81531.0,757.0081,760.8253,756.6511,758.0491,81531.0
2024-04-15 10:10:00,763.88,764.92,762.0,764.32,29177.0,757.3848,758.416,755.5208,757.8211,29177.0
2024-04-15 10:20:00,764.32,766.38,763.05,764.23,30245.0,757.8211,759.8636,756.5619,757.7319,30245.0
2024-04-15 10:30:00,764.05,764.96,761.41,762.46,17350.0,757.5534,758.4556,754.9358,755.9769,17350.0
2024-04-15 10:40:00,762.53,764.42,761.34,762.98,27197.0,756.0463,757.9202,754.8664,756.4925,27197.0
2024-04-15 10:50:00,762.97,763.89,762.06,762.99,21233.0,756.4826,757.3947,755.5803,756.5024,21233.0
2024-04-15 11:00:00,763.17,763.73,761.79,762.43,14844.0,756.6809,757.2361,755.3126,755.9472,14844.0
2024-04-15 11:10:00,761.48,761.72,759.65,761.72,21011.0,755.0052,755.2432,753.1908,755.2432,21011.0
2024-04-15 11:20:00,761.61,762.62,760.4,761.49,13927.0,755.1341,756.1355,753.9344,755.0152,13927.0
2024-04-15 11:30:00,761.56,763.09,761.56,762.3,10270.0,755.0846,756.6015,755.0846,755.8183,10270.0
2024-04-15 11:40:00,762.08,762.87,761.49,761.95,6374.0,755.6001,756.3834,755.0152,755.4712,6374.0
2024-04-15 11:50:00,761.95,763.38,761.74,763.05,15825.0,755.4712,756.8891,755.263,756.5619,15825.0
2024-04-15 12:00:00,762.79,763.2,761.71,762.5,6792.0,756.3041,756.7106,755.2333,756.0166,6792.0
2024-04-15 12:10:00,762.49,762.83,761.56,761.68,18404.0,756.0066,756.3438,755.0846,755.2035,18404.0
2024-04-15 12:20:00,761.67,762.39,759.17,759.93,21587.0,755.1936,755.9075,752.7149,753.4684,21587.0
2024-04-15 12:30:00,759.63,759.68,758.48,758.95,4727.0,753.171,753.2205,752.0307,752.4967,4727.0
2024-04-15 12:40:00,758.96,759.01,758.03,758.37,7822.0,752.5067,752.5562,751.5846,751.9217,7822.0
2024-04-15 12:50:00,758.63,759.63,758.28,759.26,6662.0,752.1795,753.171,751.8324,752.8041,6662.0
2024-04-15 13:00:00,759.1,759.56,758.36,759.2,14789.0,752.6455,753.1016,751.9118,752.7446,14789.0
2024-04-15 13:10:00,758.81,758.95,756.13,756.33,8783.0,752.3579,752.4967,749.7007,749.899,8783.0
2024-04-15 13:20:00,756.5,756.5,754.37,754.91,12253.0,750.0676,750.0676,747.9557,748.4911,12253.0
2024-04-15 13:30:00,754.53,755.17,753.11,754.54,12159.0,748.1143,748.7489,746.7064,748.1242,12159.0
2024-04-15 13:40:00,754.43,755.76,753.54,754.2,16842.0,748.0152,749.3339,747.1328,747.7871,16842.0
2024-04-15 13:50:00,754.4,755.35,753.5,754.8,18349.0,747.9854,748.9274,747.0931,748.382,18349.0
2024-04-15 14:00:00,754.8,755.05,753.56,754.33,9979.0,748.382,748.6299,747.1526,747.916,9979.0
2024-04-15 14:10:00,754.12,754.51,753.42,753.96,10645.0,747.7078,748.0945,747.0138,747.5492,10645.0
2024-04-15 14:20:00,753.81,754.28,753.0,753.07,11345.0,747.4005,747.8665,746.5973,746.6667,11345.0
2024-04-15 14:30:00,753.0,755.4,752.8,754.12,14294.0,746.5973,748.9769,746.399,747.7078,14294.0
2024-04-15 14:40:00,753.9,754.55,753.04,753.61,19441.0,747.4897,748.1342,746.637,747.2022,19441.0
2024-04-15 14:50:00,753.22,754.08,752.29,753.72,15476.0,746.8155,747.6682,745.8934,747.3112,15476.0
2024-04-15 15:00:00,753.83,754.11,751.76,752.31,16205.0,747.4203,747.6979,745.3679,745.9132,16205.0
2024-04-15 15:10:00,752.04,752.35,749.52,749.66,33987.0,745.6455,745.9529,743.1469,743.2857,33987.0
2024-04-15 15:20:00,749.73,751.64,749.73,750.15,23413.0,743.3551,745.2489,743.3551,743.7716,23413.0
2024-04-15 15:30:00,750.03,752.47,749.84,752.39,31470.0,743.6526,746.0718,743.4642,745.9925,31470.0
2024-04-15 15:40:00,752.39,752.43,749.97,752.21,20557.0,745.9925,746.0322,743.5931,745.8141,20557.0
2024-04-15 15:50:00,752.21,752.91,750.51,751.19,64250.0,745.8141,746.5081,744.1285,744.8027,64250.0
2024-04-16 09:30:00,751.68,753.0,748.59,749.93,55270.0,745.2886,746.5973,742.2248,743.5534,55270.0
2024-04-16 09:40:00,749.97,750.35,745.36,746.19,33363.0,743.5931,743.9699,739.0223,739.8452,33363.0
2024-04-16 09:50:00,746.01,750.53,744.52,749.9,81249.0,739.6668,744.1483,738.1894,743.5237,81249.0
2024-04-16 10:00:00,749.71,751.44,749.03,750.87,46265.0,743.3353,745.0506,742.6611,744.4855,46265.0
2024-04-16 10:10:00,750.86,750.87,748.02,748.39,17445.0,744.4755,744.4855,741.6597,742.0265,17445.0
2024-04-16 10:20:00,748.69,749.67,748.32,748.57,11950.0,742.324,743.2957,741.9571,742.205,11950.0
2024-04-16 10:30:00,748.55,749.94,748.27,749.5,22687.0,742.1852,743.5634,741.9076,743.1271,22687.0
2024-04-16 10:40:00,749.52,749.89,747.4,747.4,24050.0,743.1469,743.5138,741.045,741.045,24050.0
2024-04-16 10:50:00,747.48,747.48,745.65,745.91,29317.0,741.1243,741.1243,739.3098,739.5676,29317.0
2024-04-16 11:00:00,745.89,746.67,744.57,745.17,44270.0,739.5478,740.3212,738.239,738.8339,44270.0
2024-04-16 11:10:00,745.11,746.13,744.6,745.01,32382.0,738.7744,739.7858,738.2688,738.6753,32382.0
2024-04-16 11:20:00,744.74,747.49,744.74,746.55,18809.0,738.4076,741.1342,738.4076,740.2022,18809.0
2024-04-16 11:30:00,746.87,747.63,746.26,746.75,14943.0,740.5195,741.273,739.9147,740.4005,14943.0
2024-04-16 11:40:00,747.12,747.22,746.0,746.13,19213.0,740.7673,740.8665,739.6569,739.7858,19213.0
2024-04-16 11:50:00,746.15,746.65,745.66,745.66,12473.0,739.8056,740.3013,739.3198,739.3198,12473.0
2024-04-16 12:00:00,745.5,745.5,743.0,744.91,33039.0,739.1611,739.1611,736.6824,738.5761,33039.0
2024-04-16 12:10:00,745.0,745.45,744.46,744.74,14983.0,738.6654,739.1115,738.13,738.4076,14983.0
2024-04-16 12:20:00,744.45,744.5,743.5,743.84,13804.0,738.12,738.1696,737.1781,737.5152,13804.0
2024-04-16 12:30:00,744.13,744.22,743.47,743.87,22752.0,737.8028,737.892,737.1484,737.545,22752.0
2024-04-16 12:40:00,744.07,744.44,743.2,744.01,20731.0,737.7433,738.1101,736.8807,737.6838,20731.0
2024-04-16 12:50:00,744.26,744.62,743.23,743.99,11667.0,737.9317,738.2886,736.9104,737.664,11667.0
2024-04-16 13:00:00,744.14,744.28,743.01,744.06,7134.0,737.8127,737.9515,736.6923,737.7334,7134.0
2024-04-16 13:10:00,744.05,744.67,743.2,744.38,28473.0,737.7234,738.3382,736.8807,738.0506,28473.0
2024-04-16 13:20:00,744.25,746.14,744.12,745.18,36655.0,737.9217,739.7957,737.7928,738.8438,36655.0
2024-04-16 13:30:00,745.11,745.39,743.37,744.27,23497.0,738.7744,739.052,737.0492,737.9416,23497.0
2024-04-16 13:40:00,744.29,746.25,744.24,744.78,18699.0,737.9614,739.9047,737.9118,738.4472,18699.0
2024-04-16 13:50:00,745.07,745.93,743.62,745.55,11119.0,738.7348,739.5875,737.2971,739.2107,11119.0
2024-04-16 14:00:00,745.39,749.53,745.38,749.5,37104.0,739.052,743.1568,739.0421,743.1271,37104.0
2024-04-16 14:10:00,749.34,750.15,746.08,746.21,36268.0,742.9685,743.7716,739.7362,739.8651,36268.0
2024-04-16 14:20:00,746.48,747.02,744.93,746.44,26438.0,740.1328,740.6682,738.596,740.0931,26438.0
2024-04-16 14:30:00,746.36,748.05,746.08,747.48,31525.0,740.0138,741.6894,739.7362,741.1243,31525.0
2024-04-16 14:40:00,747.61,749.01,747.11,748.86,21090.0,741.2532,742.6413,740.7574,742.4925,21090.0
2024-04-16 14:50:00,748.93,750.32,748.88,749.24,31526.0,742.5619,743.9401,742.5124,742.8693,31526.0
2024-04-16 15:00:00,749.46,750.08,749.05,749.69,31255.0,743.0874,743.7022,742.6809,743.3155,31255.0
2024-04-16 15:10:00,749.89,752.14,749.74,751.7,18892.0,743.5138,745.7447,743.3651,745.3084,18892.0
2024-04-16 15:20:00,751.66,753.14,750.77,751.1,21551.0,745.2687,746.7362,744.3863,744.7135,21551.0
2024-04-16 15:30:00,750.56,750.58,747.51,749.24,22761.0,744.1781,744.1979,741.154,742.8693,22761.0
2024-04-16 15:40:00,749.36,749.58,747.6,748.93,20261.0,742.9883,743.2064,741.2433,742.5619,20261.0
2024-04-16 15:50:00,749.03,749.53,745.96,745.96,67176.0,742.6611,743.1568,739.6172,739.6172,67176.0
2024-04-17 09:30:00,759.2,764.25,758.0,762.57,235732.0,752.7446,757.7517,751.5548,756.086,235732.0
2024-04-17 09:40:00,762.38,769.57,761.1,767.62,128730.0,755.8976,763.0264,754.6285,761.093,128730.0
2024-04-17 09:50:00,767.62,768.51,760.79,764.56,91905.0,761.093,761.9755,754.3211,758.059,91905.0
2024-04-17 10:00:00,764.98,769.66,764.12,769.23,85960.0,758.4755,763.1157,757.6228,762.6893,85960.0
2024-04-17 10:10:00,769.22,771.83,764.0,764.83,87867.0,762.6794,765.2672,757.5038,758.3268,87867.0
2024-04-17 10:20:00,764.88,765.14,756.01,758.81,77149.0,758.3763,758.6341,749.5817,752.3579,77149.0
2024-04-17 10:30:00,758.84,759.5,755.39,756.11,48769.0,752.3877,753.0421,748.967,749.6809,48769.0
2024-04-17 10:40:00,755.28,759.19,753.79,758.67,46670.0,748.858,752.7347,747.3806,752.2191,46670.0
2024-04-17 10:50:00,758.45,758.87,754.48,754.7,17671.0,752.001,752.4174,748.0648,748.2829,17671.0
2024-04-17 11:00:00,754.86,757.74,754.7,757.47,14427.0,748.4415,751.297,748.2829,751.0293,14427.0
2024-04-17 11:10:00,757.29,757.54,754.95,755.0,24533.0,750.8509,751.0987,748.5308,748.5803,24533.0
2024-04-17 11:20:00,755.26,757.61,754.43,754.73,14615.0,748.8381,751.1681,748.0152,748.3126,14615.0
2024-04-17 11:30:00,754.73,754.73,750.52,750.88,69282.0,748.3126,748.3126,744.1384,744.4954,69282.0
2024-04-17 11:40:00,751.07,751.35,750.16,750.62,27874.0,744.6838,744.9614,743.7815,744.2376,27874.0
2024-04-17 11:50:00,750.92,751.07,749.59,749.59,23453.0,744.535,744.6838,743.2163,743.2163,23453.0
2024-04-17 12:00:00,749.29,750.48,747.07,747.19,28553.0,742.9189,744.0988,740.7178,740.8367,28553.0
2024-04-17 12:10:00,747.36,749.05,746.43,747.0,17370.0,741.0053,742.6809,740.0832,740.6484,17370.0
2024-04-17 12:20:00,747.12,748.31,746.18,747.95,25479.0,740.7673,741.9472,739.8353,741.5903,25479.0
2024-04-17 12:30:00,747.92,747.93,745.56,745.75,22973.0,741.5605,741.5705,739.2206,739.409,22973.0
2024-04-17 12:40:00,745.99,746.44,744.87,745.94,23992.0,739.6469,740.0931,738.5365,739.5974,23992.0
2024-04-17 12:50:00,746.07,746.7,745.26,746.14,22745.0,739.7263,740.3509,738.9232,739.7957,22745.0
2024-04-17 13:00:00,745.78,749.18,745.52,748.89,22176.0,739.4387,742.8098,739.1809,742.5223,22176.0
2024-04-17 13:10:00,748.87,750.7,748.22,750.38,19969.0,742.5025,744.3169,741.858,743.9996,19969.0
2024-04-17 13:20:00,750.38,750.38,748.79,749.84,16344.0,743.9996,743.9996,742.4231,743.4642,16344.0
2024-04-17 13:30:00,749.93,750.34,748.66,749.0,17933.0,743.5534,743.96,742.2942,742.6314,17933.0
2024-04-17 13:40:00,749.1,749.29,747.79,749.01,7860.0,742.7305,742.9189,741.4316,742.6413,7860.0
2024-04-17 13:50:00,749.39,750.43,749.01,749.47,17781.0,743.018,744.0492,742.6413,743.0974,17781.0
2024-04-17 14:00:00,749.45,750.3,749.31,749.68,15544.0,743.0775,743.9203,742.9387,743.3056,15544.0
2024-04-17 14:10:00,749.66,750.49,749.45,750.47,23610.0,743.2857,744.1087,743.0775,744.0889,23610.0
2024-04-17 14:20:00,750.0,750.4,749.49,749.61,30550.0,743.6229,744.0194,743.1172,743.2362,30550.0
2024-04-17 14:30:00,749.74,752.4,749.19,751.96,25152.0,743.3651,746.0024,742.8197,745.5662,25152.0
2024-04-17 14:40:00,751.95,755.55,751.71,752.19,42007.0,745.5563,749.1257,745.3183,745.7942,42007.0
2024-04-17 14:50:00,752.39,753.45,750.73,751.2,31543.0,745.9925,747.0435,744.3466,744.8126,31543.0
2024-04-17 15:00:00,750.7,751.69,749.6,750.31,22845.0,744.3169,745.2985,743.2263,743.9302,22845.0
2024-04-17 15:10:00,749.85,750.71,748.6,750.18,26720.0,743.4741,744.3268,742.2348,743.8013,26720.0
2024-04-17 15:20:00,750.31,750.5,748.88,749.28,15169.0,743.9302,744.1186,742.5124,742.909,15169.0
2024-04-17 15:30:00,749.91,751.2,748.7,750.6,20550.0,743.5336,744.8126,742.3339,744.2177,20550.0
2024-04-17 15:40:00,750.17,751.51,749.84,750.9,19096.0,743.7914,745.12,743.4642,744.5152,19096.0
2024-04-17 15:50:00,751.5,751.86,750.18,750.18,54076.0,745.1101,745.467,743.8013,743.8013,54076.0
2024-04-18 09:30:00,749.42,752.0,745.69,746.73,58498.0,743.0478,745.6058,739.3495,740.3807,58498.0
2024-04-18 09:40:00,746.2,750.73,745.77,749.2,32652.0,739.8552,744.3466,739.4288,742.8297,32652.0
2024-04-18 09:50:00,749.82,750.09,747.5,748.56,13948.0,743.4444,743.7121,741.1441,742.1951,13948.0
2024-04-18 10:00:00,749.17,751.0,747.89,749.0,30364.0,742.7999,744.6143,741.5308,742.6314,30364.0
2024-04-18 10:10:00,749.49,750.09,747.82,748.91,19102.0,743.1172,743.7121,741.4614,742.5421,19102.0
2024-04-18 10:20:00,748.46,751.02,748.05,750.46,21312.0,742.0959,744.6342,741.6894,744.0789,21312.0
2024-04-18 10:30:00,749.66,751.48,748.77,750.49,26580.0,743.2857,745.0903,742.4033,744.1087,26580.0
2024-04-18 10:40:00,750.77,752.2,750.14,751.44,13793.0,744.3863,745.8041,743.7617,745.0506,13793.0
2024-04-18 10:50:00,751.47,751.64,748.56,749.5,16489.0,745.0804,745.2489,742.1951,743.1271,16489.0
2024-04-18 11:00:00,749.83,750.59,749.03,750.11,9207.0,743.4543,744.2078,742.6611,743.7319,9207.0
2024-04-18 11:10:00,749.83,751.19,748.74,750.91,15203.0,743.4543,744.8027,742.3736,744.5251,15203.0
2024-04-18 11:20:00,751.17,752.01,750.15,750.19,11321.0,744.7829,745.6158,743.7716,743.8112,11321.0
2024-04-18 11:30:00,750.1,750.26,747.83,747.83,18396.0,743.722,743.8806,741.4713,741.4713,18396.0
2024-04-18 11:40:00,747.72,750.19,747.55,750.19,10386.0,741.3622,743.8112,741.1937,743.8112,10386.0
2024-04-18 11:50:00,749.15,751.94,749.15,750.67,11689.0,742.7801,745.5464,742.7801,744.2872,11689.0
2024-04-18 12:00:00,750.72,751.68,749.02,750.0,8814.0,744.3367,745.2886,742.6512,743.6229,8814.0
2024-04-18 12:10:00,749.89,750.57,749.52,750.57,5170.0,743.5138,744.188,743.1469,744.188,5170.0
2024-04-18 12:20:00,750.52,750.77,749.58,750.07,10518.0,744.1384,744.3863,743.2064,743.6923,10518.0
2024-04-18 12:30:00,750.66,750.66,749.0,750.46,11778.0,744.2772,744.2772,742.6314,744.0789,11778.0
2024-04-18 12:40:00,749.79,750.7,749.0,749.71,14690.0,743.4146,744.3169,742.6314,743.3353,14690.0
2024-04-18 12:50:00,749.5,750.36,748.83,749.13,14228.0,743.1271,743.9798,742.4628,742.7602,14228.0
2024-04-18 13:00:00,749.03,750.71,748.76,749.9,11394.0,742.6611,744.3268,742.3934,743.5237,11394.0
2024-04-18 13:10:00,749.95,749.99,747.99,748.96,29389.0,743.5733,743.6129,741.6299,742.5917,29389.0
2024-04-18 13:20:00,748.8,748.87,745.43,746.85,14644.0,742.4331,742.5025,739.0917,740.4996,14644.0
2024-04-18 13:30:00,746.75,747.07,745.2,745.99,6582.0,740.4005,740.7178,738.8637,739.6469,6582.0
2024-04-18 13:40:00,746.1,746.1,744.68,745.35,15158.0,739.756,739.756,738.3481,739.0124,15158.0
2024-04-18 13:50:00,745.33,746.43,744.99,746.43,6894.0,738.9926,740.0832,738.6554,740.0832,6894.0
2024-04-18 14:00:00,745.95,745.95,745.01,745.52,16736.0,739.6073,739.6073,738.6753,739.1809,16736.0
2024-04-18 14:10:00,745.47,746.93,744.76,746.54,6258.0,739.1314,740.579,738.4274,740.1923,6258.0
2024-04-18 14:20:00,746.33,747.0,744.84,745.13,13611.0,739.9841,740.6484,738.5067,738.7943,13611.0
2024-04-18 14:30:00,745.46,746.54,744.0,744.64,24126.0,739.1215,740.1923,737.6739,738.3084,24126.0
2024-04-18 14:40:00,744.66,746.9,744.02,746.82,11290.0,738.3283,740.5492,737.6937,740.4699,11290.0
2024-04-18 14:50:00,746.45,746.82,744.82,744.96,7845.0,740.103,740.4699,738.4869,738.6257,7845.0
2024-04-18 15:00:00,744.91,745.57,744.23,744.74,10641.0,738.5761,739.2305,737.9019,738.4076,10641.0
2024-04-18 15:10:00,745.09,745.22,743.88,744.13,7696.0,738.7546,738.8835,737.5549,737.8028,7696.0
2024-04-18 15:20:00,744.23,745.14,743.77,744.49,17832.0,737.9019,738.8042,737.4458,738.1597,17832.0
2024-04-18 15:30:00,744.05,745.95,744.05,744.94,16166.0,737.7234,739.6073,737.7234,738.6059,16166.0
2024-04-18 15:40:00,744.68,745.65,744.17,745.5,13369.0,738.3481,739.3098,737.8424,739.1611,13369.0
2024-04-18 15:50:00,745.68,747.28,744.52,745.17,62631.0,739.3396,740.926,738.1894,738.8339,62631.0
2024-04-19 09:30:00,749.16,750.01,741.3,742.86,208542.0,742.79,743.6328,734.9968,736.5436,208542.0
2024-04-19 09:40:00,742.64,745.27,738.0,744.64,48061.0,736.3254,738.9331,731.7249,738.3084,48061.0
2024-04-19 09:50:00,744.12,746.56,743.11,744.17,37988.0,737.7928,740.2121,736.7914,737.8424,37988.0
2024-04-19 10:00:00,744.18,745.11,742.24,742.64,24898.0,737.8523,738.7744,735.9288,736.3254,24898.0
2024-04-19 10:10:00,742.47,742.51,736.37,736.74,51473.0,736.1569,736.1965,730.1087,730.4756,51473.0
2024-04-19 10:20:00,736.77,737.12,731.17,733.53,54470.0,730.5053,730.8524,724.953,727.2929,54470.0
2024-04-19 10:30:00,733.32,733.58,731.24,731.9,79460.0,727.0847,727.3425,725.0224,725.6768,79460.0
2024-04-19 10:40:00,732.42,733.28,729.5,730.12,54829.0,726.1923,727.045,723.2972,723.9119,54829.0
2024-04-19 10:50:00,730.13,733.95,730.01,733.7,36293.0,723.9218,727.7093,723.8028,727.4614,36293.0
2024-04-19 11:00:00,733.47,734.79,731.13,733.4,22134.0,727.2334,728.5422,724.9133,727.164,22134.0
2024-04-19 11:10:00,733.32,734.64,732.07,732.73,24931.0,727.0847,728.3935,725.8453,726.4997,24931.0
2024-04-19 11:20:00,732.94,733.1,729.92,730.05,21638.0,726.7079,726.8665,723.7136,723.8425,21638.0
2024-04-19 11:30:00,730.64,731.59,728.06,728.28,31021.0,724.4275,725.3694,721.8694,722.0875,31021.0
2024-04-19 11:40:00,728.39,729.4,727.51,727.51,36128.0,722.1966,723.198,721.3241,721.3241,36128.0
2024-04-19 11:50:00,728.06,729.1,725.47,728.0,49390.0,721.8694,722.9006,719.3014,721.8099,49390.0
2024-04-19 12:00:00,728.34,730.21,727.9,729.88,18765.0,722.147,724.0011,721.7108,723.6739,18765.0
2024-04-19 12:10:00,729.48,730.35,727.92,728.48,18685.0,723.2773,724.1399,721.7306,722.2858,18685.0
2024-04-19 12:20:00,728.73,728.83,727.23,728.51,28974.0,722.5337,722.6329,721.0465,722.3156,28974.0
2024-04-19 12:30:00,728.99,729.44,727.88,728.75,23924.0,722.7915,723.2377,721.6909,722.5535,23924.0
2024-04-19 12:40:00,728.69,730.0,728.49,728.95,18615.0,722.494,723.7929,722.2957,722.7518,18615.0
2024-04-19 12:50:00,728.5,730.79,728.5,729.38,33842.0,722.3057,724.5762,722.3057,723.1782,33842.0
2024-04-19 13:00:00,729.44,731.48,729.25,731.48,18210.0,723.2377,725.2603,723.0493,725.2603,18210.0
2024-04-19 13:10:00,731.57,732.6,730.03,732.6,15787.0,725.3496,726.3708,723.8227,726.3708,15787.0
2024-04-19 13:20:00,732.57,733.0,731.62,731.76,12303.0,726.3411,726.7674,725.3991,725.5379,12303.0
2024-04-19 13:30:00,731.59,732.83,729.9,729.9,18322.0,725.3694,726.5988,723.6938,723.6938,18322.0
2024-04-19 13:40:00,730.05,731.26,729.67,730.96,11944.0,723.8425,725.0422,723.4657,724.7447,11944.0
2024-04-19 13:50:00,731.54,733.84,731.49,732.1,16677.0,725.3198,727.6003,725.2702,725.8751,16677.0
2024-04-19 14:00:00,732.09,732.09,728.29,728.3,19218.0,725.8651,725.8651,722.0974,722.1074,19218.0
2024-04-19 14:10:00,728.82,729.06,727.07,727.28,31305.0,722.6229,722.8609,720.8878,721.096,31305.0
2024-04-19 14:20:00,727.26,727.94,725.55,725.55,68333.0,721.0762,721.7504,719.3807,719.3807,68333.0
2024-04-19 14:30:00,725.76,726.02,723.02,723.2,43540.0,719.589,719.8467,716.8723,717.0507,43540.0
2024-04-19 14:40:00,722.97,724.06,722.07,723.67,38776.0,716.8227,717.9034,715.9303,717.5167,38776.0
2024-04-19 14:50:00,723.83,728.05,723.0,725.93,42625.0,717.6754,721.8595,716.8524,719.7575,42625.0
2024-04-19 15:00:00,725.43,727.28,724.89,726.68,27541.0,719.2618,721.096,718.7264,720.5011,27541.0
2024-04-19 15:10:00,726.31,728.0,725.74,727.33,20193.0,720.1343,721.8099,719.5691,721.1456,20193.0
2024-04-19 15:20:00,727.4,728.44,726.7,727.91,27698.0,721.215,722.2462,720.521,721.7207,27698.0
2024-04-19 15:30:00,727.91,728.3,725.19,725.92,44856.0,721.7207,722.1074,719.0238,719.7476,44856.0
2024-04-19 15:40:00,725.62,726.95,724.82,726.09,49960.0,719.4502,720.7688,718.657,719.9162,49960.0
2024-04-19 15:50:00,725.77,726.44,724.12,725.94,155597.0,719.5989,720.2632,717.9629,719.7674,155597.0
2024-04-22 09:30:00,729.74,736.38,727.67,730.82,101020.0,723.5351,730.1187,721.4827,724.6059,101020.0
2024-04-22 09:40:00,731.93,732.62,729.07,731.69,32633.0,725.7065,726.3906,722.8708,725.4685,32633.0
2024-04-22 09:50:00,731.7,735.71,730.67,733.43,33923.0,725.4785,729.4544,724.4572,727.1937,33923.0
2024-04-22 10:00:00,733.43,735.51,731.54,731.55,33287.0,727.1937,729.2561,725.3198,725.3297,33287.0
2024-04-22 10:10:00,731.84,733.74,731.2,731.23,17559.0,725.6173,727.5011,724.9827,725.0124,17559.0
2024-04-22 10:20:00,730.95,731.54,730.0,730.3,22630.0,724.7348,725.3198,723.7929,724.0904,22630.0
2024-04-22 10:30:00,730.6,731.59,729.0,729.04,16753.0,724.3878,725.3694,722.8014,722.8411,16753.0
2024-04-22 10:40:00,729.02,731.79,729.0,730.89,20371.0,722.8212,725.5677,722.8014,724.6753,20371.0
2024-04-22 10:50:00,730.24,730.61,727.33,727.93,29031.0,724.0309,724.3977,721.1456,721.7405,29031.0
2024-04-22 11:00:00,727.72,728.31,725.66,726.47,36282.0,721.5323,722.1173,719.4898,720.2929,36282.0
2024-04-22 11:10:00,726.23,727.12,725.42,726.5,17376.0,720.055,720.9374,719.2519,720.3227,17376.0
2024-04-22 11:20:00,726.9,728.43,726.45,728.43,12949.0,720.7193,722.2363,720.2731,722.2363,12949.0
2024-04-22 11:30:00,728.33,729.41,727.89,729.22,18868.0,722.1371,723.2079,721.7008,723.0195,18868.0
2024-04-22 11:40:00,729.19,729.87,728.24,729.15,20957.0,722.9898,723.664,722.0479,722.9501,20957.0
2024-04-22 11:50:00,729.2,730.55,728.66,730.55,14396.0,722.9997,724.3382,722.4643,724.3382,14396.0
2024-04-22 12:00:00,730.74,731.29,729.88,730.94,29144.0,724.5266,725.0719,723.6739,724.7249,29144.0
2024-04-22 12:10:00,730.85,734.16,730.85,733.61,14478.0,724.6357,727.9175,724.6357,727.3722,14478.0
2024-04-22 12:20:00,733.57,734.04,731.73,732.05,16331.0,727.3326,727.7986,725.5082,725.8255,16331.0
2024-04-22 12:30:00,732.21,732.21,730.17,731.21,14003.0,725.9841,725.9841,723.9615,724.9926,14003.0
2024-04-22 12:40:00,731.37,732.63,730.61,732.13,15579.0,725.1513,726.4005,724.3977,725.9048,15579.0
2024-04-22 12:50:00,732.24,734.59,732.06,734.59,13921.0,726.0139,728.3439,725.8354,728.3439,13921.0
2024-04-22 13:00:00,734.74,735.61,734.03,734.03,18921.0,728.4926,729.3552,727.7886,727.7886,18921.0
2024-04-22 13:10:00,734.04,734.71,733.63,734.35,11409.0,727.7986,728.4629,727.392,728.1059,11409.0
2024-04-22 13:20:00,734.3,735.4,733.57,735.4,13348.0,728.0563,729.147,727.3326,729.147,13348.0
2024-04-22 13:30:00,735.44,736.03,734.78,734.86,9410.0,729.1867,729.7716,728.5323,728.6116,9410.0
2024-04-22 13:40:00,734.99,736.15,734.82,735.83,13364.0,728.7405,729.8906,728.5719,729.5733,13364.0
2024-04-22 13:50:00,736.1,737.83,735.88,736.5,13094.0,729.841,731.5563,729.6229,730.2376,13094.0
2024-04-22 14:00:00,736.47,737.15,736.44,736.59,7846.0,730.2079,730.8821,730.1781,730.3269,7846.0
2024-04-22 14:10:00,736.72,737.23,735.97,736.95,10431.0,730.4558,730.9614,729.7121,730.6838,10431.0
2024-04-22 14:20:00,737.07,737.88,737.01,737.01,10370.0,730.8028,731.6059,730.7433,730.7433,10370.0
2024-04-22 14:30:00,737.26,737.77,736.86,736.95,11042.0,730.9912,731.4968,730.5946,730.6838,11042.0
2024-04-22 14:40:00,737.01,737.01,735.14,735.14,14735.0,730.7433,730.7433,728.8892,728.8892,14735.0
2024-04-22 14:50:00,735.08,735.75,734.52,735.53,14640.0,728.8297,729.494,728.2745,729.2759,14640.0
2024-04-22 15:00:00,735.53,735.53,733.77,734.18,16368.0,729.2759,729.2759,727.5309,727.9374,16368.0
2024-04-22 15:10:00,734.31,734.34,733.09,733.26,15419.0,728.0663,728.096,726.8566,727.0252,15419.0
2024-04-22 15:20:00,733.29,733.48,732.36,732.86,17917.0,727.0549,727.2433,726.1328,726.6286,17917.0
2024-04-22 15:30:00,732.89,733.33,730.98,731.24,13398.0,726.6583,727.0946,724.7646,725.0224,13398.0
2024-04-22 15:40:00,731.43,732.76,731.1,732.27,20622.0,725.2107,726.5294,724.8836,726.0436,20622.0
2024-04-22 15:50:00,732.02,732.05,730.09,731.96,72737.0,725.7957,725.8255,723.8821,725.7362,72737.0
2024-04-23 09:30:00,741.2,741.2,731.44,733.0,64745.0,734.8977,734.8977,725.2207,726.7674,64745.0
2024-04-23 09:40:00,733.06,735.67,732.0,734.07,17487.0,726.8269,729.4147,725.7759,727.8283,17487.0
2024-04-23 09:50:00,734.38,737.0,733.85,735.88,21973.0,728.1357,730.7334,727.6102,729.6229,21973.0
2024-04-23 10:00:00,737.02,737.32,734.55,736.56,14344.0,730.7532,731.0507,728.3042,730.2971,14344.0
2024-04-23 10:10:00,737.25,738.29,735.42,737.99,23157.0,730.9813,732.0124,729.1668,731.715,23157.0
2024-04-23 10:20:00,738.4,740.1,736.8,739.3,15813.0,732.1215,733.807,730.5351,733.0138,15813.0
2024-04-23 10:30:00,739.28,741.0,738.73,739.82,18270.0,732.994,734.6994,732.4487,733.5294,18270.0
2024-04-23 10:40:00,739.75,740.74,738.85,739.6,20685.0,733.46,734.4416,732.5677,733.3113,20685.0
2024-04-23 10:50:00,739.57,742.0,739.57,741.46,7057.0,733.2815,735.6909,733.2815,735.1555,7057.0
2024-04-23 11:00:00,741.91,742.86,739.75,740.36,30307.0,735.6016,736.5436,733.46,734.0648,30307.0
2024-04-23 11:10:00,740.62,742.93,740.45,742.84,20814.0,734.3226,736.613,734.1541,736.5237,20814.0
2024-04-23 11:20:00,742.33,742.74,741.29,742.12,15467.0,736.0181,736.4246,734.9869,735.8099,15467.0
2024-04-23 11:30:00,741.6,742.26,740.91,742.05,16991.0,735.2943,735.9487,734.6101,735.7404,16991.0
2024-04-23 11:40:00,742.35,742.76,741.62,741.72,19233.0,736.0379,736.4444,735.3141,735.4133,19233.0
2024-04-23 11:50:00,741.67,742.14,740.75,740.91,11827.0,735.3637,735.8297,734.4515,734.6101,11827.0
2024-04-23 12:00:00,741.36,741.86,740.9,741.79,5855.0,735.0563,735.5521,734.6002,735.4827,5855.0
2024-04-23 12:10:00,741.81,743.52,741.36,743.2,9574.0,735.5025,737.1979,735.0563,736.8807,9574.0
2024-04-23 12:20:00,743.11,743.27,742.03,742.99,12079.0,736.7914,736.9501,735.7206,736.6725,12079.0
2024-04-23 12:30:00,742.7,743.54,742.34,743.01,10273.0,736.3849,737.2178,736.028,736.6923,10273.0
2024-04-23 12:40:00,743.0,743.47,742.15,742.29,12765.0,736.6824,737.1484,735.8396,735.9784,12765.0
2024-04-23 12:50:00,742.31,742.57,740.88,741.84,8637.0,735.9982,736.256,734.5804,735.5322,8637.0
2024-04-23 13:00:00,741.92,742.13,740.97,741.28,9592.0,735.6116,735.8198,734.6696,734.977,9592.0
2024-04-23 13:10:00,741.47,741.78,740.56,740.68,6275.0,735.1654,735.4727,734.2631,734.3821,6275.0
2024-04-23 13:20:00,741.07,741.76,741.04,741.76,4437.0,734.7688,735.4529,734.739,735.4529,4437.0
2024-04-23 13:30:00,742.01,743.26,741.63,743.25,5532.0,735.7008,736.9402,735.324,736.9302,5532.0
2024-04-23 13:40:00,743.05,744.74,743.04,744.64,8958.0,736.7319,738.4076,736.722,738.3084,8958.0
2024-04-23 13:50:00,744.79,744.99,743.23,743.54,9707.0,738.4572,738.6554,736.9104,737.2178,9707.0
2024-04-23 14:00:00,743.77,744.75,742.82,744.5,11720.0,737.4458,738.4175,736.5039,738.1696,11720.0
2024-04-23 14:10:00,744.2,745.82,743.78,744.95,14493.0,737.8722,739.4784,737.4557,738.6158,14493.0
2024-04-23 14:20:00,745.72,746.16,744.36,744.38,7755.0,739.3792,739.8155,738.0308,738.0506,7755.0
2024-04-23 14:30:00,744.53,744.97,743.88,744.43,8942.0,738.1994,738.6356,737.5549,738.1002,8942.0
2024-04-23 14:40:00,744.63,745.28,744.27,744.98,5444.0,738.2985,738.943,737.9416,738.6455,5444.0
2024-04-23 14:50:00,745.61,745.73,744.55,745.35,5714.0,739.2702,739.3892,738.2192,739.0124,5714.0
2024-04-23 15:00:00,745.63,745.9,744.09,744.5,16850.0,739.29,739.5577,737.7631,738.1696,16850.0
2024-04-23 15:10:00,744.55,745.38,744.25,744.51,7880.0,738.2192,739.0421,737.9217,738.1795,7880.0
2024-04-23 15:20:00,744.54,744.99,744.1,744.78,6299.0,738.2093,738.6554,737.773,738.4472,6299.0
2024-04-23 15:30:00,744.6,745.39,744.34,745.39,12941.0,738.2688,739.052,738.011,739.052,12941.0
2024-04-23 15:40:00,745.4,745.75,744.62,745.37,21205.0,739.062,739.409,738.2886,739.0322,21205.0
2024-04-23 15:50:00,745.6,746.08,744.82,745.85,74870.0,739.2603,739.7362,738.4869,739.5081,74870.0
2024-04-24 09:30:00,752.64,752.64,739.5,741.57,101609.0,746.2404,746.2404,733.2121,735.2645,101609.0
2024-04-24 09:40:00,742.12,743.4,738.24,738.71,40622.0,735.8099,737.079,731.9628,732.4288,40622.0
2024-04-24 09:50:00,738.75,740.47,735.92,736.55,54972.0,732.4685,734.1739,729.6626,730.2872,54972.0
2024-04-24 10:00:00,736.55,739.17,736.54,736.75,37868.0,730.2872,732.8849,730.2773,730.4855,37868.0
2024-04-24 10:10:00,737.18,737.24,733.17,733.34,36514.0,730.9119,730.9713,726.936,727.1045,36514.0
2024-04-24 10:20:00,733.44,734.84,732.65,733.63,26986.0,727.2037,728.5918,726.4204,727.392,26986.0
2024-04-24 10:30:00,733.75,735.42,733.03,733.03,24545.0,727.511,729.1668,726.7971,726.7971,24545.0
2024-04-24 10:40:00,733.43,734.0,731.67,731.67,23694.0,727.1937,727.7589,725.4487,725.4487,23694.0
2024-04-24 10:50:00,731.5,733.85,731.19,733.19,30087.0,725.2802,727.6102,724.9728,726.9558,30087.0
2024-04-24 11:00:00,733.51,734.0,729.77,730.4,24916.0,727.2731,727.7589,723.5649,724.1895,24916.0
2024-04-24 11:10:00,730.38,731.76,730.06,730.74,12915.0,724.1697,725.5379,723.8524,724.5266,12915.0
2024-04-24 11:20:00,730.6,732.24,730.31,731.69,14341.0,724.3878,726.0139,724.1003,725.4685,14341.0
2024-04-24 11:30:00,731.72,733.53,731.72,732.89,11779.0,725.4983,727.2929,725.4983,726.6583,11779.0
2024-04-24 11:40:00,733.12,733.67,730.27,731.52,16232.0,726.8864,727.4317,724.0606,725.3,16232.0
2024-04-24 11:50:00,731.79,732.94,730.84,732.08,9528.0,725.5677,726.7079,724.6258,725.8552,9528.0
2024-04-24 12:00:00,732.19,732.95,729.34,729.34,25059.0,725.9643,726.7178,723.1385,723.1385,25059.0
2024-04-24 12:10:00,729.45,731.15,728.78,730.15,14610.0,723.2476,724.9331,722.5833,723.9416,14610.0
2024-04-24 12:20:00,730.16,732.2,729.94,732.05,8303.0,723.9515,725.9742,723.7334,725.8255,8303.0
2024-04-24 12:30:00,731.73,732.03,730.22,730.4,7811.0,725.5082,725.8056,724.011,724.1895,7811.0
2024-04-24 12:40:00,730.32,730.69,729.6,730.28,7096.0,724.1102,724.477,723.3963,724.0705,7096.0
2024-04-24 12:50:00,730.65,732.02,730.3,732.02,8790.0,724.4374,725.7957,724.0904,725.7957,8790.0
2024-04-24 13:00:00,732.17,733.67,732.17,732.9,8738.0,725.9445,727.4317,725.9445,726.6682,8738.0
2024-04-24 13:10:00,733.11,734.12,732.61,733.65,8371.0,726.8765,727.8779,726.3807,727.4119,8371.0
2024-04-24 13:20:00,732.91,734.69,732.91,734.32,12102.0,726.6782,728.443,726.6782,728.0762,12102.0
2024-04-24 13:30:00,734.02,736.38,734.02,736.03,14313.0,727.7787,730.1187,727.7787,729.7716,14313.0
2024-04-24 13:40:00,735.75,737.84,735.75,736.57,11972.0,729.494,731.5662,729.494,730.307,11972.0
2024-04-24 13:50:00,736.77,736.87,735.75,735.94,14059.0,730.5053,730.6045,729.494,729.6824,14059.0
2024-04-24 14:00:00,735.94,736.24,734.58,735.31,15794.0,729.6824,729.9798,728.334,729.0578,15794.0
2024-04-24 14:10:00,735.31,735.68,734.12,734.72,12453.0,729.0578,729.4246,727.8779,728.4728,12453.0
2024-04-24 14:20:00,734.92,735.16,734.05,734.05,4981.0,728.6711,728.909,727.8085,727.8085,4981.0
2024-04-24 14:30:00,734.27,734.3,732.31,733.79,20843.0,728.0266,728.0563,726.0833,727.5507,20843.0
2024-04-24 14:40:00,733.84,734.46,733.44,733.46,11983.0,727.6003,728.215,727.2037,727.2235,11983.0
2024-04-24 14:50:00,733.43,733.49,732.22,732.32,6061.0,727.1937,727.2532,725.994,726.0932,6061.0
2024-04-24 15:00:00,732.53,732.87,731.0,731.54,8454.0,726.3014,726.6385,724.7844,725.3198,8454.0
2024-04-24 15:10:00,732.22,732.22,730.71,731.56,9680.0,725.994,725.994,724.4969,725.3396,9680.0
2024-04-24 15:20:00,731.53,733.19,730.72,732.73,12763.0,725.3099,726.9558,724.5068,726.4997,12763.0
2024-04-24 15:30:00,732.99,732.99,731.23,731.28,18489.0,726.7575,726.7575,725.0124,725.062,18489.0
2024-04-24 15:40:00,731.41,732.37,730.89,731.91,17967.0,725.1909,726.1428,724.6753,725.6867,17967.0
2024-04-24 15:50:00,731.78,733.13,731.39,731.66,44411.0,725.5578,726.8963,725.1711,725.4388,44411.0
2024-04-25 09:30:00,725.0,728.0,718.59,722.8,155024.0,718.8354,721.8099,712.4799,716.6541,155024.0
2024-04-25 09:40:00,722.79,727.94,722.61,726.66,73334.0,716.6442,721.7504,716.4657,720.4813,73334.0
2024-04-25 09:50:00,726.65,727.1,724.52,725.48,76030.0,720.4714,720.9176,718.3595,719.3113,76030.0
2024-04-25 10:00:00,725.8,726.06,723.55,725.0,35006.0,719.6286,719.8864,717.3978,718.8354,35006.0
2024-04-25 10:10:00,725.12,726.0,723.01,723.01,63184.0,718.9544,719.8269,716.8623,716.8623,63184.0
2024-04-25 10:20:00,723.29,724.4,722.7,723.84,23505.0,717.14,718.2405,716.555,717.6853,23505.0
2024-04-25 10:30:00,724.03,724.66,720.02,720.8,53260.0,717.8737,718.4983,713.8978,714.6711,53260.0
2024-04-25 10:40:00,720.65,720.66,718.3,719.91,47450.0,714.5224,714.5323,712.1924,713.7887,47450.0
2024-04-25 10:50:00,720.18,723.92,719.62,722.86,24240.0,714.0564,717.7646,713.5012,716.7136,24240.0
2024-04-25 11:00:00,722.66,724.13,722.31,723.35,30758.0,716.5153,717.9728,716.1683,717.1995,30758.0
2024-04-25 11:10:00,723.3,723.93,722.7,723.5,32497.0,717.1499,717.7745,716.555,717.3482,32497.0
2024-04-25 11:20:00,723.77,724.5,723.02,723.85,38072.0,717.6159,718.3397,716.8723,717.6952,38072.0
2024-04-25 11:30:00,723.54,724.22,722.62,723.12,20919.0,717.3878,718.0621,716.4757,716.9714,20919.0
2024-04-25 11:40:00,723.26,724.22,723.07,723.08,37612.0,717.1102,718.0621,716.9218,716.9317,37612.0
2024-04-25 11:50:00,723.3,724.09,722.79,723.35,43665.0,717.1499,717.9332,716.6442,717.1995,43665.0
2024-04-25 12:00:00,723.73,724.91,723.33,724.2,55077.0,717.5762,718.7462,717.1796,718.0422,55077.0
2024-04-25 12:10:00,724.53,725.99,723.59,725.99,24113.0,718.3694,719.817,717.4374,719.817,24113.0
2024-04-25 12:20:00,725.53,726.6,725.22,726.3,31769.0,719.3609,720.4218,719.0536,720.1244,31769.0
2024-04-25 12:30:00,726.04,726.39,724.89,725.29,23520.0,719.8666,720.2136,718.7264,719.123,23520.0
2024-04-25 12:40:00,725.31,726.43,725.24,726.29,6830.0,719.1428,720.2533,719.0734,720.1145,6830.0
2024-04-25 12:50:00,726.05,726.29,725.25,725.76,24787.0,719.8765,720.1145,719.0833,719.589,24787.0
2024-04-25 13:00:00,725.76,727.0,725.62,726.1,20852.0,719.589,720.8184,719.4502,719.9261,20852.0
2024-04-25 13:10:00,726.31,726.78,724.74,724.74,12185.0,720.1343,720.6003,718.5776,718.5776,12185.0
2024-04-25 13:20:00,724.65,724.66,723.19,724.13,15759.0,718.4884,718.4983,717.0408,717.9728,15759.0
2024-04-25 13:30:00,724.12,724.75,723.08,724.72,37098.0,717.9629,718.5875,716.9317,718.5578,37098.0
2024-04-25 13:40:00,724.89,727.35,724.39,726.82,19302.0,718.7264,721.1654,718.2306,720.6399,19302.0
2024-04-25 13:50:00,727.18,727.36,725.89,726.26,22651.0,720.9969,721.1754,719.7179,720.0847,22651.0
2024-04-25 14:00:00,726.25,726.45,724.82,725.42,11433.0,720.0748,720.2731,718.657,719.2519,11433.0
2024-04-25 14:10:00,725.29,726.6,725.0,725.3,13351.0,719.123,720.4218,718.8354,719.1329,13351.0
2024-04-25 14:20:00,725.49,726.07,723.74,724.17,11333.0,719.3213,719.8963,717.5861,718.0125,11333.0
2024-04-25 14:30:00,724.33,725.74,724.03,724.65,8862.0,718.1711,719.5691,717.8737,718.4884,8862.0
2024-04-25 14:40:00,724.48,724.56,723.34,723.81,6283.0,718.3198,718.3992,717.1895,717.6555,6283.0
2024-04-25 14:50:00,724.33,724.86,723.2,724.36,11844.0,718.1711,718.6966,717.0507,718.2009,11844.0
2024-04-25 15:00:00,724.68,725.61,724.44,725.01,14635.0,718.5181,719.4402,718.2802,718.8453,14635.0
2024-04-25 15:10:00,725.0,725.6,724.28,725.36,25023.0,718.8354,719.4303,718.1215,719.1924,25023.0
2024-04-25 15:20:00,725.36,725.75,724.6,725.31,26948.0,719.1924,719.579,718.4388,719.1428,26948.0
2024-04-25 15:30:00,725.09,725.27,723.25,723.86,19630.0,718.9247,719.1031,717.1003,717.7051,19630.0
2024-04-25 15:40:00,723.36,724.09,722.58,723.53,18346.0,717.2094,717.9332,716.436,717.3779,18346.0
2024-04-25 15:50:00,723.63,725.17,723.36,724.74,83610.0,717.4771,719.004,717.2094,718.5776,83610.0
2024-04-26 09:30:00,723.48,724.72,721.0,722.73,63091.0,717.3283,718.5578,714.8694,716.5847,63091.0
2024-04-26 09:40:00,722.8,727.65,721.5,726.88,36966.0,716.6541,721.4629,715.3652,720.6994,36966.0
2024-04-26 09:50:00,726.88,730.1,726.88,728.94,34269.0,720.6994,723.8921,720.6994,722.7419,34269.0
2024-04-26 10:00:00,728.94,734.97,728.34,734.28,50247.0,722.7419,728.7206,722.147,728.0365,50247.0
2024-04-26 10:10:00,734.28,736.03,734.01,734.75,33250.0,728.0365,729.7716,727.7688,728.5025,33250.0
2024-04-26 10:20:00,734.56,735.49,732.0,732.26,24798.0,728.3141,729.2362,725.7759,726.0337,24798.0
2024-04-26 10:30:00,731.98,733.46,731.28,732.96,12151.0,725.7561,727.2235,725.062,726.7277,12151.0
2024-04-26 10:40:00,733.21,735.5,732.0,735.35,16582.0,726.9756,729.2461,725.7759,729.0974,16582.0
2024-04-26 10:50:00,735.32,735.32,733.49,734.11,16002.0,729.0677,729.0677,727.2532,727.868,16002.0
2024-04-26 11:00:00,734.44,736.39,733.96,735.71,23266.0,728.1952,730.1286,727.7192,729.4544,23266.0
2024-04-26 11:10:00,735.34,735.74,732.98,734.41,22845.0,729.0875,729.4841,726.7476,728.1654,22845.0
2024-04-26 11:20:00,733.95,734.9,733.5,734.66,18577.0,727.7093,728.6512,727.2631,728.4133,18577.0
2024-04-26 11:30:00,734.78,737.34,734.37,737.34,19720.0,728.5323,731.0705,728.1258,731.0705,19720.0
2024-04-26 11:40:00,737.12,737.45,736.16,736.24,14873.0,730.8524,731.1796,729.9005,729.9798,14873.0
2024-04-26 11:50:00,736.37,736.41,734.21,734.88,12663.0,730.1087,730.1484,727.9671,728.6314,12663.0
2024-04-26 12:00:00,734.79,734.79,732.72,733.47,19370.0,728.5422,728.5422,726.4898,727.2334,19370.0
2024-04-26 12:10:00,733.6,735.85,733.59,735.23,17057.0,727.3623,729.5932,727.3524,728.9784,17057.0
2024-04-26 12:20:00,735.07,735.49,734.5,734.68,7268.0,728.8198,729.2362,728.2546,728.4331,7268.0
2024-04-26 12:30:00,734.8,736.1,733.99,736.1,16391.0,728.5521,729.841,727.749,729.841,16391.0
2024-04-26 12:40:00,736.31,736.37,734.88,735.23,15230.0,730.0493,730.1087,728.6314,728.9784,15230.0
2024-04-26 12:50:00,735.23,735.56,734.59,735.2,4995.0,728.9784,729.3056,728.3439,728.9487,4995.0
2024-04-26 13:00:00,735.32,736.42,735.18,735.32,7812.0,729.0677,730.1583,728.9289,729.0677,7812.0
2024-04-26 13:10:00,735.32,736.37,735.32,735.7,9272.0,729.0677,730.1087,729.0677,729.4444,9272.0
2024-04-26 13:20:00,735.65,736.89,735.61,736.02,14691.0,729.3949,730.6243,729.3552,729.7617,14691.0
2024-04-26 13:30:00,736.0,736.58,735.34,735.95,10267.0,729.7419,730.317,729.0875,729.6923,10267.0
2024-04-26 13:40:00,735.76,736.31,735.46,735.92,7541.0,729.5039,730.0493,729.2065,729.6626,7541.0
2024-04-26 13:50:00,735.93,736.24,735.4,735.62,8191.0,729.6725,729.9798,729.147,729.3651,8191.0
2024-04-26 14:00:00,735.39,735.66,734.44,735.13,11471.0,729.1371,729.4048,728.1952,728.8793,11471.0
2024-04-26 14:10:00,735.09,735.82,734.7,734.7,12593.0,728.8396,729.5634,728.4529,728.4529,12593.0
2024-04-26 14:20:00,734.59,735.01,734.22,734.47,7826.0,728.3439,728.7603,727.977,728.2249,7826.0
2024-04-26 14:30:00,734.46,735.5,734.32,735.25,12165.0,728.215,729.2461,728.0762,728.9983,12165.0
2024-04-26 14:40:00,735.43,735.72,734.31,734.42,8490.0,729.1767,729.4643,728.0663,728.1753,8490.0
2024-04-26 14:50:00,734.24,734.74,732.76,733.21,16646.0,727.9969,728.4926,726.5294,726.9756,16646.0
2024-04-26 15:00:00,733.51,733.56,732.16,733.56,9745.0,727.2731,727.3226,725.9345,727.3226,9745.0
2024-04-26 15:10:00,733.5,734.5,733.27,733.59,13733.0,727.2631,728.2546,727.0351,727.3524,13733.0
2024-04-26 15:20:00,733.58,734.69,732.69,734.67,17061.0,727.3425,728.443,726.46,728.4232,17061.0
2024-04-26 15:30:00,734.63,734.77,733.2,733.91,20260.0,728.3835,728.5223,726.9657,727.6697,20260.0
2024-04-26 15:40:00,734.14,734.66,733.18,734.53,22707.0,727.8977,728.4133,726.9459,728.2844,22707.0
2024-04-26 15:50:00,734.19,734.22,732.55,732.8,79594.0,727.9473,727.977,726.3212,726.5691,79594.0
2024-04-29 09:30:00,735.75,737.28,731.95,732.38,79751.0,729.494,731.011,725.7263,726.1527,79751.0
2024-04-29 09:40:00,731.95,735.16,731.1,734.38,27625.0,725.7263,728.909,724.8836,728.1357,27625.0
2024-04-29 09:50:00,733.03,736.48,733.03,735.09,28492.0,726.7971,730.2178,726.7971,728.8396,28492.0
2024-04-29 10:00:00,734.73,739.0,734.58,737.86,43012.0,728.4827,732.7164,728.334,731.5861,43012.0
2024-04-29 10:10:00,737.41,739.5,736.84,739.27,16462.0,731.1399,733.2121,730.5747,732.9841,16462.0
2024-04-29 10:20:00,739.24,740.58,738.59,739.31,25886.0,732.9543,734.2829,732.3099,733.0237,25886.0
2024-04-29 10:30:00,739.59,740.02,737.17,737.91,15984.0,733.3014,733.7277,730.9019,731.6357,15984.0
2024-04-29 10:40:00,737.73,737.73,733.37,733.51,28529.0,731.4572,731.4572,727.1343,727.2731,28529.0
2024-04-29 10:50:00,733.79,734.9,732.6,733.61,31626.0,727.5507,728.6512,726.3708,727.3722,31626.0
2024-04-29 11:00:00,733.89,734.08,732.74,733.2,20096.0,727.6498,727.8382,726.5096,726.9657,20096.0
2024-04-29 11:10:00,733.24,734.1,732.66,734.04,13970.0,727.0054,727.858,726.4303,727.7986,13970.0
2024-04-29 11:20:00,734.05,734.05,731.35,731.84,29064.0,727.8085,727.8085,725.1314,725.6173,29064.0
2024-04-29 11:30:00,731.83,731.88,729.65,729.96,21495.0,725.6073,725.6569,723.4459,723.7532,21495.0
2024-04-29 11:40:00,729.87,732.28,729.61,732.26,13347.0,723.664,726.0535,723.4062,726.0337,13347.0
2024-04-29 11:50:00,732.26,732.75,731.23,732.75,8743.0,726.0337,726.5195,725.0124,726.5195,8743.0
2024-04-29 12:00:00,732.81,732.91,732.0,732.63,13897.0,726.579,726.6782,725.7759,726.4005,13897.0
2024-04-29 12:10:00,732.36,732.5,731.5,732.22,10581.0,726.1328,726.2717,725.2802,725.994,10581.0
2024-04-29 12:20:00,732.24,732.66,731.72,732.63,16983.0,726.0139,726.4303,725.4983,726.4005,16983.0
2024-04-29 12:30:00,732.55,732.63,731.95,732.05,10362.0,726.3212,726.4005,725.7263,725.8255,10362.0
2024-04-29 12:40:00,732.22,734.55,731.96,734.42,19026.0,725.994,728.3042,725.7362,728.1753,19026.0
2024-04-29 12:50:00,734.32,734.57,733.22,733.9,6984.0,728.0762,728.324,726.9855,727.6597,6984.0
2024-04-29 13:00:00,733.73,735.0,733.02,734.85,9017.0,727.4912,728.7504,726.7872,728.6017,9017.0
2024-04-29 13:10:00,734.86,735.72,734.65,735.53,24587.0,728.6116,729.4643,728.4034,729.2759,24587.0
2024-04-29 13:20:00,735.6,736.5,735.45,735.91,18018.0,729.3453,730.2376,729.1966,729.6527,18018.0
2024-04-29 13:30:00,735.86,735.86,734.25,734.54,23712.0,729.6031,729.6031,728.0068,728.2943,23712.0
2024-04-29 13:40:00,734.39,735.25,734.26,734.52,16601.0,728.1456,728.9983,728.0167,728.2745,16601.0
2024-04-29 13:50:00,734.53,734.6,733.17,733.86,19293.0,728.2844,728.3538,726.936,727.6201,19293.0
2024-04-29 14:00:00,733.69,733.86,732.67,733.77,9020.0,727.4515,727.6201,726.4402,727.5309,9020.0
2024-04-29 14:10:00,734.28,734.44,733.69,733.9,13611.0,728.0365,728.1952,727.4515,727.6597,13611.0
2024-04-29 14:20:00,734.27,735.38,733.91,734.14,12716.0,728.0266,729.1272,727.6697,727.8977,12716.0
2024-04-29 14:30:00,734.11,734.69,733.37,733.65,17982.0,727.868,728.443,727.1343,727.4119,17982.0
2024-04-29 14:40:00,733.41,734.11,733.18,733.18,14388.0,727.1739,727.868,726.9459,726.9459,14388.0
2024-04-29 14:50:00,733.31,734.11,732.59,733.96,8716.0,727.0748,727.868,726.3609,727.7192,8716.0
2024-04-29 15:00:00,733.95,734.19,731.33,732.04,28472.0,727.7093,727.9473,725.1116,725.8156,28472.0
2024-04-29 15:10:00,732.21,733.64,731.33,733.64,14497.0,725.9841,727.402,725.1116,727.402,14497.0
2024-04-29 15:20:00,733.61,734.69,733.61,734.34,25443.0,727.3722,728.443,727.3722,728.096,25443.0
2024-04-29 15:30:00,734.39,735.38,734.01,734.77,41883.0,728.1456,729.1272,727.7688,728.5223,41883.0
2024-04-29 15:40:00,734.66,736.34,734.5,734.84,67718.0,728.4133,730.079,728.2546,728.5918,67718.0
2024-04-29 15:50:00,734.76,737.55,734.76,737.01,162372.0,728.5124,731.2787,728.5124,730.7433,162372.0
2024-04-30 09:30:00,775.0,792.0,767.66,781.18,596797.0,768.4103,785.2657,761.1327,774.5377,596797.0
2024-04-30 09:40:00,781.91,787.43,776.4,786.91,236213.0,775.2615,780.7346,769.7984,780.219,236213.0
2024-04-30 09:50:00,786.88,794.09,785.7,790.36,257391.0,780.1893,787.338,779.0193,783.6397,257391.0
2024-04-30 10:00:00,790.08,795.5,788.44,793.26,279834.0,783.3621,788.736,781.736,786.515,279834.0
2024-04-30 10:10:00,793.56,794.0,788.35,793.26,200558.0,786.8125,787.2487,781.6468,786.515,200558.0
2024-04-30 10:20:00,792.94,793.4,783.82,789.14,218517.0,786.1977,786.6538,777.1553,782.43,218517.0
2024-04-30 10:30:00,788.71,791.17,782.75,787.32,122008.0,782.0037,784.4428,776.0944,780.6255,122008.0
2024-04-30 10:40:00,787.49,787.52,780.69,781.35,91109.0,780.7941,780.8238,774.0519,774.7063,91109.0
2024-04-30 10:50:00,781.01,781.34,778.62,780.17,102137.0,774.3692,774.6964,771.9995,773.5363,102137.0
2024-04-30 11:00:00,780.15,782.4,773.68,774.57,119076.0,773.5165,775.7474,767.1015,767.9839,119076.0
2024-04-30 11:10:00,774.57,776.56,772.42,774.61,135285.0,767.9839,769.957,765.8522,768.0236,135285.0
2024-04-30 11:20:00,774.2,775.84,772.08,775.12,57261.0,767.6171,769.2431,765.5151,768.5293,57261.0
2024-04-30 11:30:00,774.68,775.83,770.5,771.25,47899.0,768.093,769.2332,763.9485,764.6922,47899.0
2024-04-30 11:40:00,771.25,774.0,769.0,771.92,35342.0,764.6922,767.4188,762.4613,765.3565,35342.0
2024-04-30 11:50:00,772.16,773.0,770.22,772.92,27547.0,765.5944,766.4273,763.6709,766.348,27547.0
2024-04-30 12:00:00,772.79,774.53,770.64,772.58,31935.0,766.2191,767.9443,764.0874,766.0109,31935.0
2024-04-30 12:10:00,773.17,773.4,771.44,772.7,26364.0,766.5958,766.8239,764.8805,766.1298,26364.0
2024-04-30 12:20:00,773.0,776.75,772.93,776.44,68769.0,766.4273,770.1454,766.3579,769.838,68769.0
2024-04-30 12:30:00,776.21,776.7,771.78,772.83,34670.0,769.61,770.0958,765.2177,766.2587,34670.0
2024-04-30 12:40:00,772.84,775.87,769.45,775.87,45717.0,766.2686,769.2729,762.9075,769.2729,45717.0
2024-04-30 12:50:00,775.73,777.5,774.67,776.91,58529.0,769.1341,770.889,768.0831,770.304,58529.0
2024-04-30 13:00:00,776.77,778.0,775.53,776.99,45160.0,770.1652,771.3848,768.9358,770.3834,45160.0
2024-04-30 13:10:00,777.38,779.77,776.32,778.88,43760.0,770.77,773.1397,769.7191,772.2573,43760.0
2024-04-30 13:20:00,779.27,780.72,778.51,778.74,46368.0,772.644,774.0816,771.8904,772.1185,46368.0
2024-04-30 13:30:00,778.59,780.92,777.04,779.43,31174.0,771.9698,774.2799,770.4329,772.8026,31174.0
2024-04-30 13:40:00,779.19,779.19,776.58,777.26,17161.0,772.5647,772.5647,769.9768,770.6511,17161.0
2024-04-30 13:50:00,777.26,780.29,777.09,780.01,22371.0,770.6511,773.6553,770.4825,773.3777,22371.0
2024-04-30 14:00:00,779.85,781.11,778.74,779.53,46883.0,773.219,774.4683,772.1185,772.9018,46883.0
2024-04-30 14:10:00,779.53,781.65,779.23,781.5,34550.0,772.9018,775.0037,772.6043,774.855,34550.0
2024-04-30 14:20:00,781.3,784.44,781.05,782.74,52765.0,774.6567,777.77,774.4088,776.0845,52765.0
2024-04-30 14:30:00,782.77,783.03,778.73,781.16,40903.0,776.1142,776.372,772.1086,774.5179,40903.0
2024-04-30 14:40:00,781.02,782.0,779.18,779.39,30899.0,774.3791,775.3508,772.5547,772.763,30899.0
2024-04-30 14:50:00,779.67,780.73,779.29,779.49,47250.0,773.0406,774.0916,772.6638,772.8621,47250.0
2024-04-30 15:00:00,779.5,779.98,775.48,775.48,30662.0,772.872,773.3479,768.8862,768.8862,30662.0
2024-04-30 15:10:00,775.68,777.58,775.06,777.58,36114.0,769.0845,770.9683,768.4698,770.9683,36114.0
2024-04-30 15:20:00,777.38,778.71,776.45,777.53,68164.0,770.77,772.0887,769.8479,770.9188,68164.0
2024-04-30 15:30:00,777.59,778.91,776.48,778.38,62848.0,770.9783,772.287,769.8777,771.7615,62848.0
2024-04-30 15:40:00,778.41,781.18,778.2,780.27,103107.0,771.7913,774.5377,771.5831,773.6355,103107.0
2024-04-30 15:50:00,780.32,782.96,779.36,781.58,262139.0,773.685,776.3026,772.7332,774.9343,262139.0
2024-05-01 09:30:00,774.75,781.6,773.0,780.4,121615.0,768.1624,774.9542,766.4273,773.7644,121615.0
2024-05-01 09:40:00,779.0,781.09,775.29,780.32,57847.0,772.3763,774.4485,768.6978,773.685,57847.0
2024-05-01 09:50:00,779.76,780.01,768.46,771.52,67008.0,773.1298,773.3777,761.9259,764.9599,67008.0
2024-05-01 10:00:00,770.49,776.18,768.25,774.19,67992.0,763.9386,769.5802,761.7177,767.6072,67992.0
2024-05-01 10:10:00,774.56,775.0,770.94,773.84,27485.0,767.974,768.4103,764.3848,767.2601,27485.0
2024-05-01 10:20:00,773.67,775.96,772.4,774.63,28595.0,767.0916,769.3621,765.8324,768.0434,28595.0
2024-05-01 10:30:00,775.21,778.77,774.51,775.14,39050.0,768.6185,772.1482,767.9244,768.5491,39050.0
2024-05-01 10:40:00,774.6,776.99,774.01,774.97,21677.0,768.0137,770.3834,767.4287,768.3805,21677.0
2024-05-01 10:50:00,774.68,777.07,774.21,776.91,21943.0,768.093,770.4627,767.627,770.304,21943.0
2024-05-01 11:00:00,776.71,779.47,776.45,777.24,41634.0,770.1057,772.8423,769.8479,770.6312,41634.0
2024-05-01 11:10:00,777.43,777.59,774.83,775.47,12829.0,770.8196,770.9783,768.2417,768.8763,12829.0
2024-05-01 11:20:00,775.26,776.47,774.0,775.05,19545.0,768.6681,769.8678,767.4188,768.4599,19545.0
2024-05-01 11:30:00,775.01,776.61,774.43,776.6,16083.0,768.4202,770.0066,767.8451,769.9967,16083.0
2024-05-01 11:40:00,776.63,777.96,776.17,776.49,14511.0,770.0264,771.3451,769.5703,769.8876,14511.0
2024-05-01 11:50:00,776.53,776.53,773.81,773.89,15563.0,769.9273,769.9273,767.2304,767.3097,15563.0
2024-05-01 12:00:00,773.48,775.22,772.25,775.22,18560.0,766.9032,768.6284,765.6837,768.6284,18560.0
2024-05-01 12:10:00,774.87,776.0,774.41,775.74,15090.0,768.2814,769.4018,767.8253,769.144,15090.0
2024-05-01 12:20:00,775.67,777.37,775.45,776.27,15019.0,769.0746,770.7601,768.8565,769.6695,15019.0
2024-05-01 12:30:00,776.94,777.75,776.23,776.64,17920.0,770.3338,771.1369,769.6298,770.0363,17920.0
2024-05-01 12:40:00,776.64,776.87,775.39,775.82,14315.0,770.0363,770.2644,768.797,769.2233,14315.0
2024-05-01 12:50:00,775.82,776.82,775.0,775.51,17627.0,769.2233,770.2148,768.4103,768.9159,17627.0
2024-05-01 13:00:00,775.82,775.92,773.6,774.42,17365.0,769.2233,769.3225,767.0222,767.8352,17365.0
2024-05-01 13:10:00,774.35,774.6,773.31,774.22,12411.0,767.7658,768.0137,766.7346,767.6369,12411.0
2024-05-01 13:20:00,774.6,775.51,773.13,774.06,39193.0,768.0137,768.9159,766.5562,767.4783,39193.0
2024-05-01 13:30:00,773.83,775.5,773.34,775.33,18049.0,767.2502,768.906,766.7644,768.7375,18049.0
2024-05-01 13:40:00,774.96,776.17,774.36,774.42,14779.0,768.3706,769.5703,767.7757,767.8352,14779.0
2024-05-01 13:50:00,774.66,775.0,773.88,774.21,12377.0,768.0732,768.4103,767.2998,767.627,12377.0
2024-05-01 14:00:00,774.21,776.5,774.21,774.76,48907.0,767.627,769.8975,767.627,768.1723,48907.0
2024-05-01 14:10:00,774.76,775.52,774.71,775.22,19726.0,768.1723,768.9259,768.1227,768.6284,19726.0
2024-05-01 14:20:00,775.5,777.69,774.61,776.23,25344.0,768.906,771.0774,768.0236,769.6298,25344.0
2024-05-01 14:30:00,777.35,778.19,775.04,776.92,37411.0,770.7403,771.5732,768.4499,770.314,37411.0
2024-05-01 14:40:00,777.25,780.58,777.25,777.79,34290.0,770.6411,773.9428,770.6411,771.1766,34290.0
2024-05-01 14:50:00,777.63,781.51,777.32,780.0,23861.0,771.0179,774.8649,770.7106,773.3678,23861.0
2024-05-01 15:00:00,780.92,781.02,779.7,780.4,25434.0,774.2799,774.3791,773.0703,773.7644,25434.0
2024-05-01 15:10:00,780.55,782.61,779.99,782.41,46206.0,773.9131,775.9556,773.3578,775.7573,46206.0
2024-05-01 15:20:00,782.4,782.4,779.17,780.63,30118.0,775.7474,775.7474,772.5448,773.9924,30118.0
2024-05-01 15:30:00,780.25,780.33,776.38,777.03,63365.0,773.6156,773.695,769.7785,770.423,63365.0
2024-05-01 15:40:00,776.85,779.76,776.45,778.74,31104.0,770.2445,773.1298,769.8479,772.1185,31104.0
2024-05-01 15:50:00,778.32,778.47,774.91,776.7,170582.0,771.702,771.8508,768.321,770.0958,170582.0
2024-05-02 09:30:00,777.34,777.34,770.0,770.92,94960.0,770.7304,770.7304,763.4528,764.365,94960.0
2024-05-02 09:40:00,770.47,771.48,766.86,769.56,64168.0,763.9188,764.9202,760.3395,763.0165,64168.0
2024-05-02 09:50:00,768.7,770.79,767.09,770.79,34332.0,762.1638,764.2361,760.5675,764.2361,34332.0
2024-05-02 10:00:00,771.0,772.26,766.76,766.8,32683.0,764.4443,765.6936,760.2403,760.28,32683.0
2024-05-02 10:10:00,766.52,768.78,764.6,768.78,70778.0,760.0024,762.2432,758.0987,762.2432,70778.0
2024-05-02 10:20:00,769.14,769.84,767.08,769.0,60205.0,762.6001,763.2942,760.5576,762.4613,60205.0
2024-05-02 10:30:00,768.67,770.85,767.72,769.14,32618.0,762.1341,764.2956,761.1922,762.6001,32618.0
2024-05-02 10:40:00,768.72,768.72,766.5,767.52,33758.0,762.1837,762.1837,759.9826,760.9939,33758.0
2024-05-02 10:50:00,767.69,768.08,764.1,766.28,37989.0,761.1624,761.5491,757.603,759.7644,37989.0
2024-05-02 11:00:00,766.28,766.55,763.45,765.79,43317.0,759.7644,760.0321,756.9585,759.2786,43317.0
2024-05-02 11:10:00,765.91,767.19,765.11,766.31,26315.0,759.3976,760.6667,758.6044,759.7942,26315.0
2024-05-02 11:20:00,765.96,766.44,763.3,764.05,30411.0,759.4471,759.9231,756.8098,757.5534,30411.0
2024-05-02 11:30:00,763.91,764.11,761.34,762.6,25342.0,757.4146,757.6129,754.8664,756.1157,25342.0
2024-05-02 11:40:00,762.12,764.01,762.12,762.89,22502.0,755.6398,757.5137,755.6398,756.4032,22502.0
2024-05-02 11:50:00,763.01,764.07,762.7,763.13,27839.0,756.5222,757.5732,756.2149,756.6412,27839.0
2024-05-02 12:00:00,762.83,765.0,762.16,762.5,30345.0,756.3438,758.4953,755.6795,756.0166,30345.0
2024-05-02 12:10:00,762.55,762.97,761.45,761.5,23383.0,756.0661,756.4826,754.9755,755.0251,23383.0
2024-05-02 12:20:00,761.64,761.75,760.02,761.13,39386.0,755.1639,755.2729,753.5577,754.6582,39386.0
2024-05-02 12:30:00,761.23,761.23,759.14,760.33,18379.0,754.7574,754.7574,752.6851,753.865,18379.0
2024-05-02 12:40:00,760.22,760.41,758.49,758.85,19042.0,753.756,753.9443,752.0407,752.3976,19042.0
2024-05-02 12:50:00,758.51,759.93,757.61,758.07,39121.0,752.0605,753.4684,751.1681,751.6242,39121.0
2024-05-02 13:00:00,758.08,758.5,756.16,758.36,39512.0,751.6341,752.0506,749.7305,751.9118,39512.0
2024-05-02 13:10:00,758.37,759.92,758.09,758.57,33673.0,751.9217,753.4585,751.6441,752.12,33673.0
2024-05-02 13:20:00,757.92,760.52,757.92,760.51,38822.0,751.4755,754.0534,751.4755,754.0435,38822.0
2024-05-02 13:30:00,760.49,761.59,758.46,759.33,15848.0,754.0237,755.1143,752.0109,752.8735,15848.0
2024-05-02 13:40:00,759.3,759.92,758.54,758.87,10405.0,752.8438,753.4585,752.0902,752.4174,10405.0
2024-05-02 13:50:00,759.0,759.61,758.32,759.01,27357.0,752.5463,753.1511,751.8721,752.5562,27357.0
2024-05-02 14:00:00,759.0,759.37,758.01,758.34,19120.0,752.5463,752.9132,751.5647,751.8919,19120.0
2024-05-02 14:10:00,758.33,758.8,757.33,758.29,20097.0,751.882,752.348,750.8905,751.8424,20097.0
2024-05-02 14:20:00,758.29,758.29,757.24,757.75,21598.0,751.8424,751.8424,750.8013,751.307,21598.0
2024-05-02 14:30:00,758.12,758.36,757.3,757.34,21666.0,751.6738,751.9118,750.8608,750.9004,21666.0
2024-05-02 14:40:00,757.34,758.35,756.56,757.5,45913.0,750.9004,751.9019,750.1271,751.0591,45913.0
2024-05-02 14:50:00,757.56,760.92,757.5,760.48,42837.0,751.1186,754.45,751.0591,754.0137,42837.0
2024-05-02 15:00:00,760.48,760.91,758.04,758.97,27894.0,754.0137,754.4401,751.5945,752.5166,27894.0
2024-05-02 15:10:00,758.91,759.62,757.78,758.52,29980.0,752.4571,753.1611,751.3367,752.0704,29980.0
2024-05-02 15:20:00,758.5,760.4,758.5,759.7,26018.0,752.0506,753.9344,752.0506,753.2404,26018.0
2024-05-02 15:30:00,759.46,760.27,757.08,757.53,37173.0,753.0024,753.8055,750.6427,751.0888,37173.0
2024-05-02 15:40:00,757.53,757.99,755.91,756.0,67099.0,751.0888,751.5449,749.4826,749.5718,67099.0
2024-05-02 15:50:00,756.1,756.33,754.29,756.3,185364.0,749.671,749.899,747.8764,749.8693,185364.0
2024-05-03 09:30:00,743.0,745.0,734.5,740.85,216809.0,736.6824,738.6654,728.2546,734.5507,216809.0
2024-05-03 09:40:00,741.17,743.2,736.25,736.99,135252.0,734.8679,736.8807,729.9898,730.7235,135252.0
2024-05-03 09:50:00,736.47,737.67,733.27,735.01,164730.0,730.2079,731.3977,727.0351,728.7603,164730.0
2024-05-03 10:00:00,734.55,736.39,733.71,736.19,95343.0,728.3042,730.1286,727.4714,729.9303,95343.0
2024-05-03 10:10:00,736.2,739.5,735.95,736.79,79257.0,729.9402,733.2121,729.6923,730.5252,79257.0
2024-05-03 10:20:00,737.02,737.18,734.02,735.79,64745.0,730.7532,730.9119,727.7787,729.5337,64745.0
2024-05-03 10:30:00,735.53,736.18,733.22,735.86,58291.0,729.2759,729.9204,726.9855,729.6031,58291.0
2024-05-03 10:40:00,735.69,737.36,735.14,735.44,88779.0,729.4345,731.0903,728.8892,729.1867,88779.0
2024-05-03 10:50:00,735.73,736.02,733.85,734.02,37603.0,729.4742,729.7617,727.6102,727.7787,37603.0
2024-05-03 11:00:00,734.19,735.0,730.34,731.11,61118.0,727.9473,728.7504,724.13,724.8935,61118.0
2024-05-03 11:10:00,731.67,733.0,730.53,733.0,57813.0,725.4487,726.7674,724.3184,726.7674,57813.0
2024-05-03 11:20:00,732.81,735.41,732.49,734.31,60846.0,726.579,729.1569,726.2617,728.0663,60846.0
2024-05-03 11:30:00,734.53,735.99,734.52,734.92,34622.0,728.2844,729.732,728.2745,728.6711,34622.0
2024-05-03 11:40:00,734.92,735.72,734.69,735.07,30564.0,728.6711,729.4643,728.443,728.8198,30564.0
2024-05-03 11:50:00,734.87,736.03,733.8,733.85,65280.0,728.6215,729.7716,727.5606,727.6102,65280.0
2024-05-03 12:00:00,733.83,737.32,733.83,736.11,41151.0,727.5903,731.0507,727.5903,729.851,41151.0
2024-05-03 12:10:00,736.12,736.49,734.27,735.12,31323.0,729.8609,730.2277,728.0266,728.8694,31323.0
2024-05-03 12:20:00,735.11,737.18,734.83,736.85,19725.0,728.8595,730.9119,728.5818,730.5847,19725.0
2024-05-03 12:30:00,736.85,738.35,736.85,737.59,44021.0,730.5847,732.0719,730.5847,731.3184,44021.0
2024-05-03 12:40:00,737.45,738.69,737.37,737.95,28669.0,731.1796,732.409,731.1002,731.6753,28669.0
2024-05-03 12:50:00,737.98,739.0,737.64,738.14,33364.0,731.7051,732.7164,731.3679,731.8637,33364.0
2024-05-03 13:00:00,737.97,739.22,737.7,738.65,19670.0,731.6951,732.9345,731.4274,732.3694,19670.0
2024-05-03 13:10:00,738.59,741.83,738.43,741.56,54750.0,732.3099,735.5223,732.1512,735.2546,54750.0
2024-05-03 13:20:00,741.26,741.34,739.96,740.67,32039.0,734.9572,735.0365,733.6682,734.3722,32039.0
2024-05-03 13:30:00,740.52,741.25,738.85,739.38,57530.0,734.2235,734.9473,732.5677,733.0932,57530.0
2024-05-03 13:40:00,739.25,739.45,737.64,737.96,23906.0,732.9643,733.1626,731.3679,731.6852,23906.0
2024-05-03 13:50:00,737.93,739.34,737.66,739.16,24032.0,731.6555,733.0535,731.3878,732.875,24032.0
2024-05-03 14:00:00,739.25,742.0,739.17,741.76,46256.0,732.9643,735.6909,732.8849,735.4529,46256.0
2024-05-03 14:10:00,741.86,742.38,741.12,742.02,27912.0,735.5521,736.0676,734.8184,735.7107,27912.0
2024-05-03 14:20:00,741.71,741.99,739.63,739.81,33296.0,735.4033,735.681,733.341,733.5195,33296.0
2024-05-03 14:30:00,739.6,740.6,739.26,739.58,30618.0,733.3113,734.3028,732.9742,733.2915,30618.0
2024-05-03 14:40:00,739.46,739.99,738.51,739.38,41633.0,733.1725,733.698,732.2305,733.0932,41633.0
2024-05-03 14:50:00,739.35,739.87,738.85,739.63,26235.0,733.0634,733.579,732.5677,733.341,26235.0
2024-05-03 15:00:00,739.63,741.06,739.21,740.58,25448.0,733.341,734.7589,732.9246,734.2829,25448.0
2024-05-03 15:10:00,740.76,740.76,738.63,738.85,50277.0,734.4614,734.4614,732.3495,732.5677,50277.0
2024-05-03 15:20:00,738.7,738.88,738.09,738.52,34160.0,732.4189,732.5974,731.8141,732.2405,34160.0
2024-05-03 15:30:00,738.49,738.88,737.34,738.44,58898.0,732.2107,732.5974,731.0705,732.1611,58898.0
2024-05-03 15:40:00,738.34,738.49,736.82,737.38,88954.0,732.062,732.2107,730.5549,731.1102,88954.0
2024-05-03 15:50:00,737.46,738.0,733.73,735.49,252785.0,731.1895,731.7249,727.4912,729.2362,252785.0
2024-05-06 09:30:00,738.04,747.77,736.0,745.3,135198.0,731.7645,741.4118,729.7419,738.9628,135198.0
2024-05-06 09:40:00,744.87,749.89,744.6,749.33,78659.0,738.5365,743.5138,738.2688,742.9585,78659.0
2024-05-06 09:50:00,749.5,750.44,746.43,747.59,31509.0,743.1271,744.0591,740.0832,741.2333,31509.0
2024-05-06 10:00:00,747.67,750.83,747.67,749.8,49628.0,741.3127,744.4458,741.3127,743.4246,49628.0
2024-05-06 10:10:00,749.72,751.42,748.57,748.57,45143.0,743.3452,745.0308,742.205,742.205,45143.0
2024-05-06 10:20:00,748.44,748.73,746.38,747.33,26139.0,742.0761,742.3636,740.0336,740.9756,26139.0
2024-05-06 10:30:00,747.31,748.31,746.38,748.2,45106.0,740.9557,741.9472,740.0336,741.8382,45106.0
2024-05-06 10:40:00,748.2,749.96,748.2,748.95,36311.0,741.8382,743.5832,741.8382,742.5818,36311.0
2024-05-06 10:50:00,748.92,751.04,748.92,749.57,26395.0,742.552,744.654,742.552,743.1965,26395.0
2024-05-06 11:00:00,749.68,751.59,749.35,751.5,30906.0,743.3056,745.1993,742.9784,745.1101,30906.0
2024-05-06 11:10:00,751.76,754.59,751.61,753.77,62419.0,745.3679,748.1738,745.2192,747.3608,62419.0
2024-05-06 11:20:00,753.23,753.48,751.81,752.02,56107.0,746.8254,747.0733,745.4175,745.6257,56107.0
2024-05-06 11:30:00,751.96,752.16,749.39,750.0,27241.0,745.5662,745.7645,743.018,743.6229,27241.0
2024-05-06 11:40:00,750.25,752.21,749.91,751.69,25957.0,743.8707,745.8141,743.5336,745.2985,25957.0
2024-05-06 11:50:00,751.7,752.43,751.7,752.35,20717.0,745.3084,746.0322,745.3084,745.9529,20717.0
2024-05-06 12:00:00,752.2,752.39,751.36,751.58,15086.0,745.8041,745.9925,744.9713,745.1894,15086.0
2024-05-06 12:10:00,751.68,754.5,751.49,753.57,26217.0,745.2886,748.0846,745.1002,747.1625,26217.0
2024-05-06 12:20:00,753.49,755.83,752.82,755.74,26884.0,747.0832,749.4033,746.4189,749.314,26884.0
2024-05-06 12:30:00,756.0,756.32,754.4,755.41,29848.0,749.5718,749.8891,747.9854,748.9869,29848.0
2024-05-06 12:40:00,755.42,757.0,755.15,756.85,31329.0,748.9968,750.5633,748.7291,750.4146,31329.0
2024-05-06 12:50:00,756.97,758.56,756.77,758.42,26993.0,750.5336,752.1101,750.3353,751.9713,26993.0
2024-05-06 13:00:00,758.31,759.44,756.84,758.81,23485.0,751.8622,752.9826,750.4047,752.3579,23485.0
2024-05-06 13:10:00,758.69,759.46,758.12,758.38,20893.0,752.239,753.0024,751.6738,751.9316,20893.0
2024-05-06 13:20:00,758.57,760.39,758.57,760.22,39625.0,752.12,753.9245,752.12,753.756,39625.0
2024-05-06 13:30:00,760.24,760.57,759.15,760.22,21339.0,753.7758,754.103,752.695,753.756,21339.0
2024-05-06 13:40:00,760.08,760.8,759.56,760.32,16778.0,753.6171,754.331,753.1016,753.8551,16778.0
2024-05-06 13:50:00,760.37,760.62,759.45,760.27,19107.0,753.9047,754.1526,752.9925,753.8055,19107.0
2024-05-06 14:00:00,760.36,760.63,759.46,760.4,28161.0,753.8948,754.1625,753.0024,753.9344,28161.0
2024-05-06 14:10:00,760.45,762.62,760.45,762.1,40080.0,753.984,756.1355,753.984,755.62,40080.0
2024-05-06 14:20:00,762.25,762.79,761.55,762.22,41539.0,755.7687,756.3041,755.0746,755.7389,41539.0
2024-05-06 14:30:00,762.25,763.72,762.24,762.93,47464.0,755.7687,757.2262,755.7588,756.4429,47464.0
2024-05-06 14:40:00,762.84,764.95,762.83,764.93,67439.0,756.3537,758.4457,756.3438,758.4259,67439.0
2024-05-06 14:50:00,764.94,766.01,764.62,765.81,68873.0,758.4358,759.4967,758.1185,759.2984,68873.0
2024-05-06 15:00:00,765.73,766.77,764.97,765.0,50263.0,759.2191,760.2503,758.4656,758.4953,50263.0
2024-05-06 15:10:00,765.12,765.29,762.72,763.1,73781.0,758.6143,758.7828,756.2347,756.6115,73781.0
2024-05-06 15:20:00,763.3,765.25,763.15,765.02,20930.0,756.8098,758.7432,756.661,758.5151,20930.0
2024-05-06 15:30:00,764.8,765.57,763.91,765.3,28640.0,758.297,759.0605,757.4146,758.7928,28640.0
2024-05-06 15:40:00,765.36,766.6,765.35,766.18,61954.0,758.8522,760.0817,758.8423,759.6653,61954.0
2024-05-06 15:50:00,766.01,766.99,764.88,766.62,120778.0,759.4967,760.4684,758.3763,760.1015,120778.0
2024-05-07 09:30:00,768.9,770.94,765.45,766.64,142358.0,762.3621,764.3848,758.9415,760.1214,142358.0
2024-05-07 09:40:00,766.98,767.33,762.11,765.38,56088.0,760.4585,760.8055,755.6299,758.8721,56088.0
2024-05-07 09:50:00,765.56,770.61,765.11,769.02,50490.0,759.0505,764.0576,758.6044,762.4811,50490.0
2024-05-07 10:00:00,769.19,770.82,768.29,769.76,42033.0,762.6497,764.2658,761.7573,763.2148,42033.0
2024-05-07 10:10:00,769.66,770.09,767.62,768.08,23824.0,763.1157,763.542,761.093,761.5491,23824.0
2024-05-07 10:20:00,768.58,774.29,768.58,772.97,66055.0,762.0449,767.7063,762.0449,766.3975,66055.0
2024-05-07 10:30:00,772.97,774.04,772.14,772.66,53214.0,766.3975,767.4584,765.5746,766.0902,53214.0
2024-05-07 10:40:00,772.62,774.15,772.0,773.81,56490.0,766.0505,767.5675,765.4358,767.2304,56490.0
2024-05-07 10:50:00,774.09,775.0,773.62,774.38,41487.0,767.508,768.4103,767.042,767.7956,41487.0
2024-05-07 11:00:00,774.6,775.0,770.55,770.96,38895.0,768.0137,768.4103,763.9981,764.4046,38895.0
2024-05-07 11:10:00,771.11,773.14,771.08,772.61,16500.0,764.5534,766.5661,764.5236,766.0406,16500.0
2024-05-07 11:20:00,772.77,773.41,772.03,773.1,16854.0,766.1992,766.8338,765.4655,766.5264,16854.0
2024-05-07 11:30:00,772.96,774.49,771.94,772.19,36074.0,766.3876,767.9046,765.3763,765.6242,36074.0
2024-05-07 11:40:00,772.63,775.48,772.63,775.12,31176.0,766.0604,768.8862,766.0604,768.5293,31176.0
2024-05-07 11:50:00,775.1,775.6,774.08,774.25,17333.0,768.5094,769.0052,767.4981,767.6667,17333.0
2024-05-07 12:00:00,774.0,774.73,773.51,773.63,11370.0,767.4188,768.1426,766.9329,767.0519,11370.0
2024-05-07 12:10:00,773.57,773.96,771.58,773.08,16354.0,766.9924,767.3791,765.0194,766.5066,16354.0
2024-05-07 12:20:00,773.41,774.11,773.41,773.72,4820.0,766.8338,767.5278,766.8338,767.1412,4820.0
2024-05-07 12:30:00,773.95,774.65,773.32,774.59,16852.0,767.3692,768.0633,766.7446,768.0038,16852.0
2024-05-07 12:40:00,774.52,775.47,774.33,775.13,17246.0,767.9344,768.8763,767.746,768.5392,17246.0
2024-05-07 12:50:00,775.31,775.42,774.78,775.41,12422.0,768.7176,768.8267,768.1921,768.8168,12422.0
2024-05-07 13:00:00,775.32,775.34,774.15,774.99,13038.0,768.7276,768.7474,767.5675,768.4004,13038.0
2024-05-07 13:10:00,774.89,776.51,774.8,776.41,12609.0,768.3012,769.9074,768.212,769.8083,12609.0
2024-05-07 13:20:00,776.65,777.29,776.44,776.74,18463.0,770.0462,770.6808,769.838,770.1355,18463.0
2024-05-07 13:30:00,776.85,778.34,776.45,778.24,18605.0,770.2445,771.7219,769.8479,771.6227,18605.0
2024-05-07 13:40:00,778.34,778.9,776.68,776.69,41044.0,771.7219,772.2771,770.076,770.0859,41044.0
2024-05-07 13:50:00,775.79,777.47,774.38,775.12,33601.0,769.1936,770.8593,767.7956,768.5293,33601.0
2024-05-07 14:00:00,774.85,775.6,774.02,774.45,14949.0,768.2616,769.0052,767.4386,767.865,14949.0
2024-05-07 14:10:00,774.38,775.95,774.08,775.59,10584.0,767.7956,769.3522,767.4981,768.9953,10584.0
2024-05-07 14:20:00,775.44,776.13,774.15,775.3,16456.0,768.8465,769.5307,767.5675,768.7077,16456.0
2024-05-07 14:30:00,775.17,775.92,774.86,775.57,18690.0,768.5788,769.3225,768.2715,768.9754,18690.0
2024-05-07 14:40:00,775.58,776.59,775.57,776.54,18474.0,768.9853,769.9868,768.9754,769.9372,18474.0
2024-05-07 14:50:00,776.27,777.41,776.27,777.33,19901.0,769.6695,770.7998,769.6695,770.7205,19901.0
2024-05-07 15:00:00,777.22,777.99,777.22,777.79,16762.0,770.6114,771.3749,770.6114,771.1766,16762.0
2024-05-07 15:10:00,777.88,779.09,777.88,778.73,32703.0,771.2658,772.4655,771.2658,772.1086,32703.0
2024-05-07 15:20:00,778.61,778.84,777.28,777.29,26176.0,771.9896,772.2176,770.6709,770.6808,26176.0
2024-05-07 15:30:00,777.37,777.73,776.25,776.75,32818.0,770.7601,771.1171,769.6497,770.1454,32818.0
2024-05-07 15:40:00,776.6,778.17,776.01,778.17,43264.0,769.9967,771.5533,769.4117,771.5533,43264.0
2024-05-07 15:50:00,778.02,779.0,776.96,777.39,136117.0,771.4046,772.3763,770.3536,770.78,136117.0
2024-05-08 09:30:00,779.1,779.95,772.2,775.82,78651.0,772.4754,773.3182,765.6341,769.2233,78651.0
2024-05-08 09:40:00,775.44,776.3,773.98,775.49,51325.0,768.8465,769.6992,767.399,768.8961,51325.0
2024-05-08 09:50:00,775.16,776.03,772.91,776.0,33403.0,768.5689,769.4315,766.338,769.4018,33403.0
2024-05-08 10:00:00,776.06,777.22,775.38,775.87,23622.0,769.4613,770.6114,768.787,769.2729,23622.0
2024-05-08 10:10:00,775.68,775.77,773.48,774.36,17850.0,769.0845,769.1737,766.9032,767.7757,17850.0
2024-05-08 10:20:00,774.56,775.97,774.36,775.66,17093.0,767.974,769.372,767.7757,769.0647,17093.0
2024-05-08 10:30:00,775.67,775.97,774.74,775.0,22979.0,769.0746,769.372,768.1525,768.4103,22979.0
2024-05-08 10:40:00,775.23,777.85,775.17,776.94,19164.0,768.6383,771.236,768.5788,770.3338,19164.0
2024-05-08 10:50:00,777.2,777.22,775.42,775.6,16070.0,770.5916,770.6114,768.8267,769.0052,16070.0
2024-05-08 11:00:00,775.49,775.7,774.37,774.37,18135.0,768.8961,769.1043,767.7856,767.7856,18135.0
2024-05-08 11:10:00,774.64,775.46,774.37,775.1,11513.0,768.0533,768.8664,767.7856,768.5094,11513.0
2024-05-08 11:20:00,774.98,775.9,774.8,775.16,6781.0,768.3904,769.3026,768.212,768.5689,6781.0
2024-05-08 11:30:00,774.9,775.8,774.58,775.38,7778.0,768.3111,769.2035,767.9939,768.787,7778.0
2024-05-08 11:40:00,775.58,775.7,774.3,774.55,10375.0,768.9853,769.1043,767.7162,767.9641,10375.0
2024-05-08 11:50:00,774.66,775.04,773.89,774.3,16290.0,768.0732,768.4499,767.3097,767.7162,16290.0
2024-05-08 12:00:00,774.62,774.83,774.3,774.5,6041.0,768.0335,768.2417,767.7162,767.9145,6041.0
2024-05-08 12:10:00,774.5,775.15,774.14,775.11,6458.0,767.9145,768.559,767.5576,768.5193,6458.0
2024-05-08 12:20:00,775.21,775.9,775.14,775.4,11557.0,768.6185,769.3026,768.5491,768.8069,11557.0
2024-05-08 12:30:00,775.48,778.6,775.42,778.47,25456.0,768.8862,771.9797,768.8267,771.8508,25456.0
2024-05-08 12:40:00,778.71,781.35,778.71,779.92,37692.0,772.0887,774.7063,772.0887,773.2884,37692.0
2024-05-08 12:50:00,779.86,779.9,778.12,778.61,17594.0,773.229,773.2686,771.5037,771.9896,17594.0
2024-05-08 13:00:00,778.64,778.8,778.01,778.02,8456.0,772.0193,772.178,771.3947,771.4046,8456.0
2024-05-08 13:10:00,777.98,778.26,776.82,776.88,20558.0,771.3649,771.6426,770.2148,770.2743,20558.0
2024-05-08 13:20:00,776.85,777.24,776.4,776.86,6133.0,770.2445,770.6312,769.7984,770.2545,6133.0
2024-05-08 13:30:00,776.8,777.08,775.61,776.15,6804.0,770.195,770.4726,769.0151,769.5505,6804.0
2024-05-08 13:40:00,776.35,777.42,776.25,777.19,12164.0,769.7488,770.8097,769.6497,770.5817,12164.0
2024-05-08 13:50:00,777.49,777.8,777.11,777.59,8293.0,770.8791,771.1865,770.5023,770.9783,8293.0
2024-05-08 14:00:00,777.62,777.84,777.13,777.6,15502.0,771.008,771.2261,770.5222,770.9882,15502.0
2024-05-08 14:10:00,777.48,778.09,776.87,776.88,17950.0,770.8692,771.474,770.2644,770.2743,17950.0
2024-05-08 14:20:00,776.72,776.81,775.03,775.56,20373.0,770.1157,770.2049,768.44,768.9655,20373.0
2024-05-08 14:30:00,775.37,776.04,775.35,775.91,7233.0,768.7771,769.4414,768.7573,769.3125,7233.0
2024-05-08 14:40:00,775.84,776.62,775.61,776.22,15545.0,769.2431,770.0165,769.0151,769.6199,15545.0
2024-05-08 14:50:00,776.29,776.53,775.49,775.9,13658.0,769.6893,769.9273,768.8961,769.3026,13658.0
2024-05-08 15:00:00,775.81,776.21,775.61,775.81,7301.0,769.2134,769.61,769.0151,769.2134,7301.0
2024-05-08 15:10:00,775.7,776.22,775.7,776.2,10702.0,769.1043,769.6199,769.1043,769.6001,10702.0
2024-05-08 15:20:00,776.19,776.29,775.63,775.63,13858.0,769.5902,769.6893,769.0349,769.0349,13858.0
2024-05-08 15:30:00,775.68,776.56,775.68,776.18,16654.0,769.0845,769.957,769.0845,769.5802,16654.0
2024-05-08 15:40:00,776.08,776.78,776.07,776.31,18880.0,769.4811,770.1751,769.4712,769.7091,18880.0
2024-05-08 15:50:00,776.3,776.6,774.76,774.77,68082.0,769.6992,769.9967,768.1723,768.1822,68082.0
2024-05-09 09:30:00,777.0,781.52,777.0,781.5,45996.0,770.3933,774.8748,770.3933,774.855,45996.0
2024-05-09 09:40:00,781.14,784.0,780.64,782.18,42085.0,774.4981,777.3338,774.0023,775.5292,42085.0
2024-05-09 09:50:00,782.23,782.91,777.77,777.8,27320.0,775.5788,776.253,771.1567,771.1865,27320.0
2024-05-09 10:00:00,777.58,780.3,777.52,778.86,22888.0,770.9683,773.6652,770.9089,772.2375,22888.0
2024-05-09 10:10:00,778.67,779.28,774.58,775.2,19813.0,772.0491,772.6539,767.9939,768.6086,19813.0
2024-05-09 10:20:00,775.12,776.26,773.54,774.65,22424.0,768.5293,769.6596,766.9627,768.0633,22424.0
2024-05-09 10:30:00,774.27,776.0,773.7,775.78,17837.0,767.6865,769.4018,767.1213,769.1836,17837.0
2024-05-09 10:40:00,775.23,776.49,775.03,776.23,17812.0,768.6383,769.8876,768.44,769.6298,17812.0
2024-05-09 10:50:00,776.22,776.22,774.36,775.07,16863.0,769.6199,769.6199,767.7757,768.4797,16863.0
2024-05-09 11:00:00,775.07,777.26,774.96,776.81,30447.0,768.4797,770.6511,768.3706,770.2049,30447.0
2024-05-09 11:10:00,776.59,776.87,775.17,775.22,9845.0,769.9868,770.2644,768.5788,768.6284,9845.0
2024-05-09 11:20:00,775.25,775.27,773.8,774.5,16893.0,768.6582,768.678,767.2205,767.9145,16893.0
2024-05-09 11:30:00,774.3,774.68,773.08,773.31,8628.0,767.7162,768.093,766.5066,766.7346,8628.0
2024-05-09 11:40:00,773.11,773.27,771.0,771.72,26129.0,766.5363,766.695,764.4443,765.1582,26129.0
2024-05-09 11:50:00,771.79,771.93,770.0,770.32,18030.0,765.2276,765.3664,763.4528,763.7701,18030.0
2024-05-09 12:00:00,770.0,772.35,769.2,772.08,25405.0,763.4528,765.7828,762.6596,765.5151,25405.0
2024-05-09 12:10:00,772.3,773.05,772.26,772.87,7392.0,765.7332,766.4769,765.6936,766.2984,7392.0
2024-05-09 12:20:00,772.27,773.08,772.27,773.04,2773.0,765.7035,766.5066,765.7035,766.4669,2773.0
2024-05-09 12:30:00,772.82,773.58,772.48,772.48,6171.0,766.2488,767.0024,765.9117,765.9117,6171.0
2024-05-09 12:40:00,772.8,774.17,772.03,774.13,10123.0,766.229,767.5873,765.4655,767.5477,10123.0
2024-05-09 12:50:00,774.19,774.69,773.69,774.69,8453.0,767.6072,768.1029,767.1114,768.1029,8453.0
2024-05-09 13:00:00,774.55,775.37,773.69,774.04,8361.0,767.9641,768.7771,767.1114,767.4584,8361.0
2024-05-09 13:10:00,774.0,774.88,774.0,774.41,5294.0,767.4188,768.2913,767.4188,767.8253,5294.0
2024-05-09 13:20:00,774.42,774.74,773.3,774.69,12125.0,767.8352,768.1525,766.7247,768.1029,12125.0
2024-05-09 13:30:00,774.76,775.05,774.34,774.76,4978.0,768.1723,768.4599,767.7559,768.1723,4978.0
2024-05-09 13:40:00,774.75,775.0,774.02,774.08,6547.0,768.1624,768.4103,767.4386,767.4981,6547.0
2024-05-09 13:50:00,774.2,774.88,774.09,774.61,6146.0,767.6171,768.2913,767.508,768.0236,6146.0
2024-05-09 14:00:00,774.5,774.5,773.33,773.33,6426.0,767.9145,767.9145,766.7545,766.7545,6426.0
2024-05-09 14:10:00,773.35,774.16,773.35,773.99,4993.0,766.7743,767.5774,766.7743,767.4089,4993.0
2024-05-09 14:20:00,774.0,775.0,773.98,774.95,8352.0,767.4188,768.4103,767.399,768.3607,8352.0
2024-05-09 14:30:00,775.1,775.15,774.16,774.48,7541.0,768.5094,768.559,767.5774,767.8947,7541.0
2024-05-09 14:40:00,774.69,775.09,774.18,774.19,6312.0,768.1029,768.4995,767.5973,767.6072,6312.0
2024-05-09 14:50:00,774.41,774.44,773.58,773.89,23045.0,767.8253,767.855,767.0024,767.3097,23045.0
2024-05-09 15:00:00,773.87,775.37,773.8,774.67,28856.0,767.2899,768.7771,767.2205,768.0831,28856.0
2024-05-09 15:10:00,774.62,774.67,772.8,772.8,16497.0,768.0335,768.0831,766.229,766.229,16497.0
2024-05-09 15:20:00,772.85,773.58,772.6,773.56,22234.0,766.2786,767.0024,766.0307,766.9825,22234.0
2024-05-09 15:30:00,773.66,774.31,773.05,773.79,15877.0,767.0817,767.7261,766.4769,767.2106,15877.0
2024-05-09 15:40:00,773.57,774.1,772.87,772.9,16904.0,766.9924,767.5179,766.2984,766.3281,16904.0
2024-05-09 15:50:00,773.09,773.77,770.89,772.03,93716.0,766.5165,767.1907,764.3352,765.4655,93716.0
2024-05-10 09:30:00,774.02,776.63,772.2,775.47,52699.0,767.4386,770.0264,765.6341,768.8763,52699.0
2024-05-10 09:40:00,775.57,777.42,773.22,773.96,28856.0,768.9754,770.8097,766.6454,767.3791,28856.0
2024-05-10 09:50:00,773.98,774.26,772.31,773.25,13691.0,767.399,767.6766,765.7432,766.6752,13691.0
2024-05-10 10:00:00,773.46,775.0,770.64,771.49,22715.0,766.8834,768.4103,764.0874,764.9301,22715.0
2024-05-10 10:10:00,771.08,771.62,769.24,769.24,37123.0,764.5236,765.059,762.6993,762.6993,37123.0
2024-05-10 10:20:00,769.48,769.84,765.94,765.97,33292.0,762.9372,763.2942,759.4273,759.4571,33292.0
2024-05-10 10:30:00,766.12,766.73,764.9,765.25,43353.0,759.6058,760.2106,758.3962,758.7432,43353.0
2024-05-10 10:40:00,765.27,768.84,765.25,766.43,22420.0,758.763,762.3027,758.7432,759.9131,22420.0
2024-05-10 10:50:00,766.37,767.34,765.48,766.82,25496.0,759.8537,760.8154,758.9712,760.2998,25496.0
2024-05-10 11:00:00,767.14,769.04,767.03,768.32,11579.0,760.6171,762.501,760.508,761.7871,11579.0
2024-05-10 11:10:00,768.39,768.66,767.6,768.0,9778.0,761.8565,762.1242,761.0732,761.4698,9778.0
2024-05-10 11:20:00,767.78,768.2,766.68,766.88,23253.0,761.2517,761.6681,760.161,760.3593,23253.0
2024-05-10 11:30:00,767.18,767.27,766.25,766.32,10145.0,760.6568,760.746,759.7347,759.8041,10145.0
2024-05-10 11:40:00,766.42,766.89,765.12,765.5,19449.0,759.9032,760.3692,758.6143,758.9911,19449.0
2024-05-10 11:50:00,765.1,765.1,763.94,764.43,20209.0,758.5945,758.5945,757.4443,757.9302,20209.0
2024-05-10 12:00:00,764.23,765.06,763.99,764.73,17569.0,757.7319,758.5548,757.4939,758.2276,17569.0
2024-05-10 12:10:00,764.63,765.18,764.05,764.96,11488.0,758.1285,758.6738,757.5534,758.4556,11488.0
2024-05-10 12:20:00,764.99,764.99,763.74,764.13,16729.0,758.4854,758.4854,757.246,757.6327,16729.0
2024-05-10 12:30:00,764.39,764.39,763.57,763.66,10531.0,757.8905,757.8905,757.0775,757.1667,10531.0
2024-05-10 12:40:00,763.84,764.62,763.55,764.62,6061.0,757.3452,758.1185,757.0576,758.1185,6061.0
2024-05-10 12:50:00,764.78,765.0,764.43,764.43,4286.0,758.2772,758.4953,757.9302,757.9302,4286.0
2024-05-10 13:00:00,764.6,764.85,764.16,764.29,7975.0,758.0987,758.3466,757.6624,757.7913,7975.0
2024-05-10 13:10:00,764.46,764.5,763.86,764.08,4030.0,757.9599,757.9996,757.365,757.5831,4030.0
2024-05-10 13:20:00,763.86,763.86,762.25,763.36,18925.0,757.365,757.365,755.7687,756.8693,18925.0
2024-05-10 13:30:00,763.93,763.93,763.09,763.32,7410.0,757.4344,757.4344,756.6015,756.8296,7410.0
2024-05-10 13:40:00,763.32,763.71,763.12,763.54,10098.0,756.8296,757.2163,756.6313,757.0477,10098.0
2024-05-10 13:50:00,763.72,764.49,763.54,763.72,15711.0,757.2262,757.9896,757.0477,757.2262,15711.0
2024-05-10 14:00:00,764.1,764.15,763.2,763.53,7692.0,757.603,757.6525,756.7106,757.0378,7692.0
2024-05-10 14:10:00,763.43,763.76,763.33,763.69,7750.0,756.9387,757.2659,756.8395,757.1964,7750.0
2024-05-10 14:20:00,763.53,763.88,763.3,763.76,11855.0,757.0378,757.3848,756.8098,757.2659,11855.0
2024-05-10 14:30:00,763.56,763.56,762.38,762.44,12910.0,757.0676,757.0676,755.8976,755.9571,12910.0
2024-05-10 14:40:00,762.44,762.83,761.79,762.24,25106.0,755.9571,756.3438,755.3126,755.7588,25106.0
2024-05-10 14:50:00,762.11,762.41,760.69,761.74,29473.0,755.6299,755.9273,754.222,755.263,29473.0
2024-05-10 15:00:00,761.91,762.79,761.41,762.79,10963.0,755.4316,756.3041,754.9358,756.3041,10963.0
2024-05-10 15:10:00,762.58,762.58,761.86,762.29,10554.0,756.0959,756.0959,755.382,755.8084,10554.0
2024-05-10 15:20:00,762.33,762.46,761.65,761.76,7193.0,755.848,755.9769,755.1738,755.2829,7193.0
2024-05-10 15:30:00,761.87,762.43,761.23,761.92,31838.0,755.3919,755.9472,754.7574,755.4415,31838.0
2024-05-10 15:40:00,761.92,762.03,760.12,760.3,33786.0,755.4415,755.5506,753.6568,753.8353,33786.0
2024-05-10 15:50:00,760.45,761.44,760.0,760.0,117837.0,753.984,754.9656,753.5378,753.5378,117837.0
2024-05-13 09:30:00,763.5,763.55,753.14,753.39,87369.0,757.0081,757.0576,746.7362,746.984,87369.0
2024-05-13 09:40:00,753.64,757.11,752.1,753.91,30478.0,747.2319,750.6724,745.705,747.4996,30478.0
2024-05-13 09:50:00,753.14,754.99,752.4,754.66,24023.0,746.7362,748.5704,746.0024,748.2432,24023.0
2024-05-13 10:00:00,754.68,755.46,753.45,754.32,22540.0,748.2631,749.0364,747.0435,747.9061,22540.0
2024-05-13 10:10:00,754.33,755.25,753.62,754.48,21940.0,747.916,748.8282,747.2121,748.0648,21940.0
2024-05-13 10:20:00,754.45,754.72,752.8,753.24,12052.0,748.035,748.3027,746.399,746.8353,12052.0
2024-05-13 10:30:00,753.09,753.32,751.81,752.29,15526.0,746.6866,746.9146,745.4175,745.8934,15526.0
2024-05-13 10:40:00,752.14,752.66,751.42,752.24,14342.0,745.7447,746.2602,745.0308,745.8438,14342.0
2024-05-13 10:50:00,752.21,752.21,750.53,750.9,14693.0,745.8141,745.8141,744.1483,744.5152,14693.0
2024-05-13 11:00:00,750.88,752.64,750.88,751.93,24608.0,744.4954,746.2404,744.4954,745.5364,24608.0
2024-05-13 11:10:00,751.97,754.6,751.32,754.45,18358.0,745.5761,748.1837,744.9316,748.035,18358.0
2024-05-13 11:20:00,754.65,754.92,753.28,753.42,16121.0,748.2333,748.501,746.875,747.0138,16121.0
2024-05-13 11:30:00,753.15,753.78,752.57,752.82,9733.0,746.7461,747.3707,746.171,746.4189,9733.0
2024-05-13 11:40:00,752.82,753.44,752.62,753.24,11185.0,746.4189,747.0336,746.2206,746.8353,11185.0
2024-05-13 11:50:00,753.5,756.07,753.35,755.35,14812.0,747.0931,749.6412,746.9444,748.9274,14812.0
2024-05-13 12:00:00,755.57,755.57,755.0,755.46,20816.0,749.1455,749.1455,748.5803,749.0364,20816.0
2024-05-13 12:10:00,755.37,755.37,754.2,754.88,23902.0,748.9472,748.9472,747.7871,748.4614,23902.0
2024-05-13 12:20:00,754.63,755.13,754.58,754.99,6470.0,748.2135,748.7092,748.1639,748.5704,6470.0
2024-05-13 12:30:00,755.0,755.13,754.6,754.92,7478.0,748.5803,748.7092,748.1837,748.501,7478.0
2024-05-13 12:40:00,754.77,754.77,753.6,754.36,9312.0,748.3523,748.3523,747.1922,747.9458,9312.0
2024-05-13 12:50:00,754.38,754.6,753.72,754.33,6872.0,747.9656,748.1837,747.3112,747.916,6872.0
2024-05-13 13:00:00,754.22,755.46,754.17,754.57,9765.0,747.807,749.0364,747.7574,748.154,9765.0
2024-05-13 13:10:00,754.97,755.53,754.02,755.37,15256.0,748.5506,749.1058,747.6087,748.9472,15256.0
2024-05-13 13:20:00,755.22,755.43,753.7,753.95,13665.0,748.7985,749.0067,747.2914,747.5393,13665.0
2024-05-13 13:30:00,753.97,754.89,753.97,754.7,3568.0,747.5591,748.4713,747.5591,748.2829,3568.0
2024-05-13 13:40:00,754.52,754.94,753.64,754.88,22833.0,748.1044,748.5208,747.2319,748.4614,22833.0
2024-05-13 13:50:00,754.71,756.32,754.45,756.19,16534.0,748.2928,749.8891,748.035,749.7602,16534.0
2024-05-13 14:00:00,756.19,757.18,755.93,756.89,20556.0,749.7602,750.7418,749.5024,750.4543,20556.0
2024-05-13 14:10:00,756.63,757.35,756.54,757.05,7159.0,750.1965,750.9104,750.1072,750.6129,7159.0
2024-05-13 14:20:00,757.26,757.85,757.03,757.85,8506.0,750.8211,751.4061,750.5931,751.4061,8506.0
2024-05-13 14:30:00,757.88,758.79,757.32,758.1,12452.0,751.4358,752.3381,750.8806,751.654,12452.0
2024-05-13 14:40:00,758.04,758.44,757.86,758.2,18768.0,751.5945,751.9911,751.416,751.7531,18768.0
2024-05-13 14:50:00,758.2,758.6,757.21,758.39,14800.0,751.7531,752.1497,750.7715,751.9415,14800.0
2024-05-13 15:00:00,758.01,758.57,757.93,758.02,6108.0,751.5647,752.12,751.4854,751.5747,6108.0
2024-05-13 15:10:00,758.0,758.7,757.78,758.04,12468.0,751.5548,752.2489,751.3367,751.5945,12468.0
2024-05-13 15:20:00,758.2,758.96,757.87,758.76,11307.0,751.7531,752.5067,751.4259,752.3084,11307.0
2024-05-13 15:30:00,758.66,758.99,757.88,758.08,15918.0,752.2092,752.5364,751.4358,751.6341,15918.0
2024-05-13 15:40:00,758.26,758.26,756.91,757.05,20336.0,751.8126,751.8126,750.4741,750.6129,20336.0
2024-05-13 15:50:00,757.1,758.49,757.09,758.0,53642.0,750.6625,752.0407,750.6526,751.5548,53642.0
2024-05-14 09:30:00,751.52,758.45,751.52,757.05,181689.0,745.1299,752.001,745.1299,750.6129,181689.0
2024-05-14 09:40:00,757.29,757.55,753.01,754.75,97360.0,750.8509,751.1087,746.6073,748.3325,97360.0
2024-05-14 09:50:00,754.0,754.3,751.55,752.0,28520.0,747.5888,747.8863,745.1597,745.6058,28520.0
2024-05-14 10:00:00,752.08,754.65,751.85,752.86,24120.0,745.6852,748.2333,745.4571,746.4585,24120.0
2024-05-14 10:10:00,753.52,754.11,752.94,753.37,17177.0,747.1129,747.6979,746.5379,746.9642,17177.0
2024-05-14 10:20:00,753.38,754.89,752.68,754.09,18483.0,746.9741,748.4713,746.2801,747.6781,18483.0
2024-05-14 10:30:00,754.11,754.11,752.0,753.04,13776.0,747.6979,747.6979,745.6058,746.637,13776.0
2024-05-14 10:40:00,752.76,753.63,752.66,753.36,7853.0,746.3594,747.222,746.2602,746.9543,7853.0
2024-05-14 10:50:00,753.36,753.75,752.52,753.65,20982.0,746.9543,747.341,746.1214,747.2418,20982.0
2024-05-14 11:00:00,754.0,754.47,753.38,754.12,9418.0,747.5888,748.0548,746.9741,747.7078,9418.0
2024-05-14 11:10:00,754.12,755.92,753.81,755.92,47689.0,747.7078,749.4925,747.4005,749.4925,47689.0
2024-05-14 11:20:00,755.57,756.77,755.52,756.14,18296.0,749.1455,750.3353,749.0959,749.7106,18296.0
2024-05-14 11:30:00,755.91,756.12,754.41,754.94,57658.0,749.4826,749.6908,747.9954,748.5208,57658.0
2024-05-14 11:40:00,754.92,756.83,754.83,756.57,10829.0,748.501,750.3948,748.4118,750.137,10829.0
2024-05-14 11:50:00,756.57,757.41,756.24,756.24,8999.0,750.137,750.9698,749.8098,749.8098,8999.0
2024-05-14 12:00:00,756.01,756.39,755.41,755.61,6404.0,749.5817,749.9585,748.9869,749.1851,6404.0
2024-05-14 12:10:00,755.4,756.17,754.95,756.17,10734.0,748.9769,749.7404,748.5308,749.7404,10734.0
2024-05-14 12:20:00,756.11,756.11,754.19,755.79,19291.0,749.6809,749.6809,747.7772,749.3636,19291.0
2024-05-14 12:30:00,755.51,755.66,755.03,755.4,5228.0,749.086,749.2347,748.6101,748.9769,5228.0
2024-05-14 12:40:00,755.31,756.69,754.78,756.67,7462.0,748.8877,750.256,748.3622,750.2361,7462.0
2024-05-14 12:50:00,756.85,757.5,756.68,757.02,7906.0,750.4146,751.0591,750.2461,750.5832,7906.0
2024-05-14 13:00:00,757.44,757.77,756.69,757.31,7055.0,750.9996,751.3268,750.256,750.8707,7055.0
2024-05-14 13:10:00,757.13,757.22,756.31,757.21,10120.0,750.6922,750.7815,749.8792,750.7715,10120.0
2024-05-14 13:20:00,757.21,757.99,756.75,757.99,4247.0,750.7715,751.5449,750.3155,751.5449,4247.0
2024-05-14 13:30:00,757.85,758.5,757.35,758.5,11676.0,751.4061,752.0506,750.9104,752.0506,11676.0
2024-05-14 13:40:00,758.86,759.56,758.36,758.57,19374.0,752.4075,753.1016,751.9118,752.12,19374.0
2024-05-14 13:50:00,758.37,758.92,758.22,758.91,5892.0,751.9217,752.467,751.773,752.4571,5892.0
2024-05-14 14:00:00,758.67,761.12,758.64,760.83,13386.0,752.2191,754.6483,752.1894,754.3608,13386.0
2024-05-14 14:10:00,760.6,762.43,760.58,762.43,14607.0,754.1327,755.9472,754.1129,755.9472,14607.0
2024-05-14 14:20:00,762.24,762.31,761.21,761.42,18756.0,755.7588,755.8282,754.7375,754.9457,18756.0
2024-05-14 14:30:00,761.69,762.37,761.02,762.2,9637.0,755.2135,755.8877,754.5491,755.7191,9637.0
2024-05-14 14:40:00,762.14,763.19,761.77,762.1,28014.0,755.6596,756.7007,755.2928,755.62,28014.0
2024-05-14 14:50:00,762.14,763.29,761.82,763.13,11037.0,755.6596,756.7998,755.3423,756.6412,11037.0
2024-05-14 15:00:00,763.25,763.27,762.42,762.83,10190.0,756.7602,756.78,755.9372,756.3438,10190.0
2024-05-14 15:10:00,762.81,763.75,762.57,763.46,14866.0,756.3239,757.2559,756.086,756.9684,14866.0
2024-05-14 15:20:00,763.56,764.07,763.12,763.42,13664.0,757.0676,757.5732,756.6313,756.9287,13664.0
2024-05-14 15:30:00,763.4,764.0,762.59,762.59,19000.0,756.9089,757.5038,756.1058,756.1058,19000.0
2024-05-14 15:40:00,762.76,763.71,762.28,763.19,20112.0,756.2744,757.2163,755.7984,756.7007,20112.0
2024-05-14 15:50:00,763.46,764.5,763.2,763.76,75961.0,756.9684,757.9996,756.7106,757.2659,75961.0
2024-05-15 09:30:00,764.15,768.88,763.1,768.45,78585.0,758.904,763.6016,757.8612,763.1745,78585.0
2024-05-15 09:40:00,767.96,773.8,767.55,773.12,70987.0,762.6879,768.4878,762.2807,767.8124,70987.0
2024-05-15 09:50:00,773.0,773.51,769.19,770.32,41776.0,767.6933,768.1998,763.9094,765.0317,41776.0
2024-05-15 10:00:00,770.71,777.46,770.65,775.79,64782.0,765.419,772.1227,765.3594,770.4641,64782.0
2024-05-15 10:10:00,775.85,775.86,772.76,774.73,34710.0,770.5237,770.5336,767.4549,769.4114,34710.0
2024-05-15 10:20:00,774.1,775.73,774.1,775.0,21520.0,768.7857,770.4045,768.7857,769.6795,21520.0
2024-05-15 10:30:00,775.08,777.45,774.74,777.24,34538.0,769.759,772.1127,769.4213,771.9042,34538.0
2024-05-15 10:40:00,777.45,778.78,776.0,776.0,32711.0,772.1127,773.4336,770.6727,770.6727,32711.0
2024-05-15 10:50:00,776.59,778.0,775.42,777.39,34367.0,771.2586,772.6589,770.0967,772.0531,34367.0
2024-05-15 11:00:00,777.37,778.68,777.02,777.81,29748.0,772.0333,773.3343,771.6857,772.4702,29748.0
2024-05-15 11:10:00,777.89,780.96,777.6,780.05,60247.0,772.5497,775.5986,772.2617,774.6949,60247.0
2024-05-15 11:20:00,780.31,780.97,778.02,779.07,25851.0,774.9531,775.6086,772.6788,773.7216,25851.0
2024-05-15 11:30:00,779.16,781.27,778.5,781.27,40008.0,773.811,775.9065,773.1555,775.9065,40008.0
2024-05-15 11:40:00,781.15,781.75,780.44,781.75,31859.0,775.7873,776.3832,775.0822,776.3832,31859.0
2024-05-15 11:50:00,781.93,782.29,778.81,779.3,17372.0,776.562,776.9195,773.4634,773.95,17372.0
2024-05-15 12:00:00,778.9,778.9,776.79,776.97,15552.0,773.5528,773.5528,771.4573,771.636,15552.0
2024-05-15 12:10:00,777.15,777.65,775.97,777.64,22753.0,771.8148,772.3113,770.6429,772.3014,22753.0
2024-05-15 12:20:00,777.61,778.05,776.53,777.47,8538.0,772.2716,772.7086,771.199,772.1326,8538.0
2024-05-15 12:30:00,777.55,781.76,777.54,780.28,37055.0,772.212,776.3931,772.2021,774.9233,37055.0
2024-05-15 12:40:00,780.47,781.44,778.47,781.28,10704.0,775.112,776.0753,773.1257,775.9164,10704.0
2024-05-15 12:50:00,781.01,782.43,781.0,781.55,15716.0,775.6483,777.0585,775.6383,776.1846,15716.0
2024-05-15 13:00:00,781.75,782.71,781.23,781.23,12194.0,776.3832,777.3366,775.8668,775.8668,12194.0
2024-05-15 13:10:00,781.29,781.81,780.61,780.83,10331.0,775.9264,776.4428,775.251,775.4695,10331.0
2024-05-15 13:20:00,780.47,782.09,780.4,781.39,9550.0,775.112,776.7209,775.0425,776.0257,9550.0
2024-05-15 13:30:00,781.11,781.56,780.57,781.5,5274.0,775.7476,776.1945,775.2113,776.1349,5274.0
2024-05-15 13:40:00,781.5,781.5,779.55,779.55,7366.0,776.1349,776.1349,774.1983,774.1983,7366.0
2024-05-15 13:50:00,779.79,780.83,779.66,780.51,10746.0,774.4367,775.4695,774.3075,775.1517,10746.0
2024-05-15 14:00:00,780.21,780.88,779.4,780.87,14659.0,774.8538,775.5192,774.0493,775.5092,14659.0
2024-05-15 14:10:00,780.87,782.26,780.52,781.0,25562.0,775.5092,776.8897,775.1616,775.6383,25562.0
2024-05-15 14:20:00,781.28,782.25,780.61,782.08,20025.0,775.9164,776.8798,775.251,776.7109,20025.0
2024-05-15 14:30:00,782.08,782.68,781.49,782.15,21237.0,776.7109,777.3068,776.125,776.7805,21237.0
2024-05-15 14:40:00,781.99,782.58,781.48,782.36,19853.0,776.6216,777.2075,776.1151,776.989,19853.0
2024-05-15 14:50:00,782.08,782.53,781.66,782.0,33764.0,776.7109,777.1578,776.2938,776.6315,33764.0
2024-05-15 15:00:00,782.0,782.18,781.29,782.0,31659.0,776.6315,776.8102,775.9264,776.6315,31659.0
2024-05-15 15:10:00,782.0,782.05,780.23,781.17,19726.0,776.6315,776.6811,774.8736,775.8072,19726.0
2024-05-15 15:20:00,781.18,782.73,781.17,782.0,19783.0,775.8171,777.3565,775.8072,776.6315,19783.0
2024-05-15 15:30:00,782.13,782.91,781.72,782.82,18655.0,776.7606,777.5352,776.3534,777.4459,18655.0
2024-05-15 15:40:00,782.81,784.39,782.67,783.29,58671.0,777.4359,779.0051,777.2969,777.9126,58671.0
2024-05-15 15:50:00,783.12,787.66,783.0,787.38,153808.0,777.7438,782.2526,777.6246,781.9745,153808.0
2024-05-16 09:30:00,784.71,786.48,781.09,784.94,119707.0,779.3229,781.0807,775.7277,779.5513,119707.0
2024-05-16 09:40:00,784.72,784.72,778.39,779.13,37411.0,779.3328,779.3328,773.0463,773.7812,37411.0
2024-05-16 09:50:00,779.3,780.79,778.04,780.48,21350.0,773.95,775.4298,772.6987,775.1219,21350.0
2024-05-16 10:00:00,780.51,781.51,776.21,778.04,22600.0,775.1517,776.1448,770.8812,772.6987,22600.0
2024-05-16 10:10:00,778.24,780.5,777.5,779.12,20611.0,772.8973,775.1418,772.1624,773.7713,20611.0
2024-05-16 10:20:00,778.94,779.59,777.37,778.1,20000.0,773.5925,774.238,772.0333,772.7583,20000.0
2024-05-16 10:30:00,778.27,778.27,775.15,775.39,26654.0,772.9271,772.9271,769.8285,770.0669,26654.0
2024-05-16 10:40:00,775.41,776.6,775.16,775.39,18409.0,770.0867,771.2686,769.8384,770.0669,18409.0
2024-05-16 10:50:00,775.58,776.6,774.95,776.54,28612.0,770.2556,771.2686,769.6299,771.209,28612.0
2024-05-16 11:00:00,776.26,776.43,775.41,775.96,18390.0,770.9309,771.0997,770.0867,770.6329,18390.0
2024-05-16 11:10:00,775.96,776.16,773.62,776.01,42118.0,770.6329,770.8316,768.309,770.6826,42118.0
2024-05-16 11:20:00,776.26,776.26,773.69,774.85,24145.0,770.9309,770.9309,768.3785,769.5306,24145.0
2024-05-16 11:30:00,775.19,776.1,774.81,775.12,19376.0,769.8682,770.772,769.4908,769.7987,19376.0
2024-05-16 11:40:00,775.29,775.9,775.22,775.46,7986.0,769.9675,770.5734,769.898,770.1364,7986.0
2024-05-16 11:50:00,775.48,776.57,774.63,776.19,12247.0,770.1562,771.2388,769.3121,770.8614,12247.0
2024-05-16 12:00:00,776.67,777.03,775.93,776.26,23688.0,771.3381,771.6956,770.6032,770.9309,23688.0
2024-05-16 12:10:00,776.04,777.53,776.02,776.71,25335.0,770.7124,772.1922,770.6925,771.3778,25335.0
2024-05-16 12:20:00,776.68,777.01,775.82,776.43,11449.0,771.348,771.6757,770.4939,771.0997,11449.0
2024-05-16 12:30:00,776.33,776.64,775.51,776.25,11248.0,771.0004,771.3083,770.186,770.921,11248.0
2024-05-16 12:40:00,776.27,776.5,775.15,775.88,7824.0,770.9408,771.1692,769.8285,770.5535,7824.0
2024-05-16 12:50:00,776.05,776.73,776.05,776.58,7700.0,770.7223,771.3977,770.7223,771.2487,7700.0
2024-05-16 13:00:00,776.64,777.14,776.44,776.77,11452.0,771.3083,771.8048,771.1097,771.4374,11452.0
2024-05-16 13:10:00,776.8,777.6,776.49,777.25,24386.0,771.4672,772.2617,771.1593,771.9141,24386.0
2024-05-16 13:20:00,777.05,777.71,775.72,775.78,11202.0,771.7155,772.3709,770.3946,770.4542,11202.0
2024-05-16 13:30:00,775.83,776.0,774.8,775.51,8128.0,770.5038,770.6727,769.4809,770.186,8128.0
2024-05-16 13:40:00,775.55,775.55,774.5,774.98,10590.0,770.2258,770.2258,769.183,769.6597,10590.0
2024-05-16 13:50:00,774.8,777.17,774.68,777.15,17073.0,769.4809,771.8346,769.3617,771.8148,17073.0
2024-05-16 14:00:00,777.02,777.18,775.07,775.12,16034.0,771.6857,771.8446,769.7491,769.7987,16034.0
2024-05-16 14:10:00,774.91,775.46,774.4,775.11,9244.0,769.5902,770.1364,769.0837,769.7888,9244.0
2024-05-16 14:20:00,775.09,775.81,774.13,774.69,11458.0,769.7689,770.484,768.8155,769.3717,11458.0
2024-05-16 14:30:00,774.4,775.26,774.26,774.77,6900.0,769.0837,769.9378,768.9446,769.4511,6900.0
2024-05-16 14:40:00,774.76,775.73,774.6,774.94,10955.0,769.4412,770.4045,769.2823,769.62,10955.0
2024-05-16 14:50:00,774.75,775.5,774.7,775.21,5584.0,769.4313,770.1761,769.3816,769.8881,5584.0
2024-05-16 15:00:00,775.49,775.89,774.84,774.84,10204.0,770.1662,770.5634,769.5206,769.5206,10204.0
2024-05-16 15:10:00,775.18,775.18,774.19,774.9,11331.0,769.8583,769.8583,768.8751,769.5802,11331.0
2024-05-16 15:20:00,774.91,775.07,773.79,774.6,11146.0,769.5902,769.7491,768.4778,769.2823,11146.0
2024-05-16 15:30:00,774.4,774.45,771.27,771.62,18815.0,769.0837,769.1333,765.9751,766.3227,18815.0
2024-05-16 15:40:00,771.79,772.97,771.38,772.48,30885.0,766.4916,767.6635,766.0844,767.1768,30885.0
2024-05-16 15:50:00,772.4,774.71,770.14,771.74,140358.0,767.0974,769.3915,764.8529,766.4419,140358.0
2024-05-17 09:30:00,772.89,774.12,767.1,767.96,123188.0,767.584,768.8056,761.8338,762.6879,123188.0
2024-05-17 09:40:00,768.28,770.86,767.39,768.78,20161.0,763.0057,765.568,762.1218,763.5022,20161.0
2024-05-17 09:50:00,769.28,769.99,767.66,769.81,25755.0,763.9988,764.7039,762.3899,764.5252,25755.0
2024-05-17 10:00:00,769.45,769.85,768.34,768.6,14337.0,764.1676,764.5649,763.0653,763.3235,14337.0
2024-05-17 10:10:00,769.28,769.95,768.44,769.86,11159.0,763.9988,764.6642,763.1646,764.5748,11159.0
2024-05-17 10:20:00,769.94,770.42,768.94,769.57,17933.0,764.6543,765.131,763.6611,764.2868,17933.0
2024-05-17 10:30:00,769.42,773.0,768.79,773.0,29352.0,764.1378,767.6933,763.5122,767.6933,29352.0
2024-05-17 10:40:00,772.95,774.33,772.23,774.33,12705.0,767.6436,769.0141,766.9286,769.0141,12705.0
2024-05-17 10:50:00,774.3,774.87,773.25,773.81,15170.0,768.9843,769.5504,767.9416,768.4977,15170.0
2024-05-17 11:00:00,773.74,773.74,771.39,771.61,9226.0,768.4282,768.4282,766.0943,766.3128,9226.0
2024-05-17 11:10:00,771.4,771.93,771.14,771.49,6413.0,766.1043,766.6306,765.846,766.1936,6413.0
2024-05-17 11:20:00,771.43,771.43,770.17,770.36,4704.0,766.134,766.134,764.8827,765.0714,4704.0
2024-05-17 11:30:00,770.63,770.63,769.59,769.63,4744.0,765.3395,765.3395,764.3067,764.3464,4744.0
2024-05-17 11:40:00,769.64,769.98,769.06,769.4,9509.0,764.3563,764.694,763.7803,764.118,9509.0
2024-05-17 11:50:00,769.35,770.21,769.35,769.87,11002.0,764.0683,764.9224,764.0683,764.5848,11002.0
2024-05-17 12:00:00,770.11,770.26,769.48,770.03,2765.0,764.8231,764.9721,764.1974,764.7437,2765.0
2024-05-17 12:10:00,770.0,770.16,769.01,769.68,4268.0,764.7139,764.8728,763.7307,764.3961,4268.0
2024-05-17 12:20:00,769.7,769.85,769.06,769.55,9675.0,764.4159,764.5649,763.7803,764.267,9675.0
2024-05-17 12:30:00,769.35,769.68,769.0,769.6,4200.0,764.0683,764.3961,763.7207,764.3166,4200.0
2024-05-17 12:40:00,769.38,770.27,769.18,770.04,7243.0,764.0981,764.982,763.8995,764.7536,7243.0
2024-05-17 12:50:00,769.84,770.42,769.63,770.42,5005.0,764.555,765.131,764.3464,765.131,5005.0
2024-05-17 13:00:00,770.29,770.85,770.22,770.85,4835.0,765.0019,765.558,764.9324,765.558,4835.0
2024-05-17 13:10:00,770.58,771.4,770.46,771.06,5832.0,765.2899,766.1043,765.1707,765.7666,5832.0
2024-05-17 13:20:00,770.83,771.22,770.25,770.25,7684.0,765.5382,765.9255,764.9621,764.9621,7684.0
2024-05-17 13:30:00,770.75,771.51,770.44,771.51,7164.0,765.4587,766.2135,765.1508,766.2135,7164.0
2024-05-17 13:40:00,771.5,771.78,770.93,771.49,14351.0,766.2036,766.4816,765.6375,766.1936,14351.0
2024-05-17 13:50:00,771.98,771.98,771.32,771.62,5188.0,766.6803,766.6803,766.0248,766.3227,5188.0
2024-05-17 14:00:00,771.66,771.66,771.1,771.16,4708.0,766.3625,766.3625,765.8063,765.8659,4708.0
2024-05-17 14:10:00,771.19,771.39,769.95,770.37,10906.0,765.8957,766.0943,764.6642,765.0813,10906.0
2024-05-17 14:20:00,770.24,770.24,769.48,770.09,5820.0,764.9522,764.9522,764.1974,764.8032,5820.0
2024-05-17 14:30:00,770.26,770.26,769.26,769.55,14993.0,764.9721,764.9721,763.9789,764.267,14993.0
2024-05-17 14:40:00,769.28,769.75,769.18,769.66,5826.0,763.9988,764.4656,763.8995,764.3762,5826.0
2024-05-17 14:50:00,769.77,770.12,769.5,769.59,29814.0,764.4854,764.833,764.2173,764.3067,29814.0
2024-05-17 15:00:00,769.78,770.6,769.59,770.6,8858.0,764.4954,765.3097,764.3067,765.3097,8858.0
2024-05-17 15:10:00,770.75,771.06,770.42,770.9,7756.0,765.4587,765.7666,765.131,765.6077,7756.0
2024-05-17 15:20:00,770.91,772.02,770.68,771.89,11539.0,765.6176,766.72,765.3892,766.5909,11539.0
2024-05-17 15:30:00,772.05,772.6,770.54,770.72,11799.0,766.7498,767.296,765.2502,765.4289,11799.0
2024-05-17 15:40:00,770.63,770.99,770.09,770.17,10289.0,765.3395,765.6971,764.8032,764.8827,10289.0
2024-05-17 15:50:00,770.02,770.87,769.71,770.03,120526.0,764.7337,765.5779,764.4259,764.7437,120526.0
2024-05-20 09:30:00,766.9,770.85,766.12,770.23,58592.0,761.6351,765.558,760.8605,764.9423,58592.0
2024-05-20 09:40:00,769.95,779.54,769.94,777.44,57205.0,764.6642,774.1884,764.6543,772.1028,57205.0
2024-05-20 09:50:00,777.79,777.8,774.91,776.44,28382.0,772.4504,772.4603,769.5902,771.1097,28382.0
2024-05-20 10:00:00,776.45,776.91,774.54,774.89,21520.0,771.1196,771.5764,769.2227,769.5703,21520.0
2024-05-20 10:10:00,774.5,778.27,774.5,777.71,24814.0,769.183,772.9271,769.183,772.3709,24814.0
2024-05-20 10:20:00,777.71,780.82,777.63,780.38,30550.0,772.3709,775.4596,772.2915,775.0226,30550.0
2024-05-20 10:30:00,780.35,780.83,778.48,778.48,21590.0,774.9928,775.4695,773.1356,773.1356,21590.0
2024-05-20 10:40:00,778.56,778.56,776.32,776.63,12751.0,773.2151,773.2151,770.9905,771.2983,12751.0
2024-05-20 10:50:00,776.88,778.11,776.31,777.39,12484.0,771.5466,772.7682,770.9805,772.0531,12484.0
2024-05-20 11:00:00,777.7,780.5,777.69,780.33,20706.0,772.361,775.1418,772.3511,774.9729,20706.0
2024-05-20 11:10:00,780.14,781.5,779.82,780.98,15938.0,774.7843,776.1349,774.4664,775.6185,15938.0
2024-05-20 11:20:00,781.18,782.21,780.74,782.18,16197.0,775.8171,776.84,775.3801,776.8102,16197.0
2024-05-20 11:30:00,782.3,782.71,781.67,782.26,7836.0,776.9294,777.3366,776.3037,776.8897,7836.0
2024-05-20 11:40:00,782.0,783.58,781.99,783.33,15198.0,776.6315,778.2006,776.6216,777.9524,15198.0
2024-05-20 11:50:00,783.56,784.08,782.77,782.81,10784.0,778.1808,778.6972,777.3962,777.4359,10784.0
2024-05-20 12:00:00,782.54,784.33,782.44,782.45,17559.0,777.1678,778.9455,777.0685,777.0784,17559.0
2024-05-20 12:10:00,782.54,782.83,781.06,781.06,14692.0,777.1678,777.4558,775.6979,775.6979,14692.0
2024-05-20 12:20:00,781.11,781.37,780.0,780.37,20031.0,775.7476,776.0058,774.6452,775.0127,20031.0
2024-05-20 12:30:00,780.5,783.57,780.33,783.3,17171.0,775.1418,778.1907,774.9729,777.9226,17171.0
2024-05-20 12:40:00,783.6,783.82,782.54,782.94,12058.0,778.2205,778.439,777.1678,777.565,12058.0
2024-05-20 12:50:00,782.39,783.36,782.27,782.69,8165.0,777.0188,777.9821,776.8996,777.3167,8165.0
2024-05-20 13:00:00,782.83,783.17,782.4,782.48,6752.0,777.4558,777.7935,777.0287,777.1082,6752.0
2024-05-20 13:10:00,782.65,783.52,782.5,782.82,9728.0,777.277,778.141,777.1281,777.4459,9728.0
2024-05-20 13:20:00,782.51,782.54,780.6,781.35,8025.0,777.138,777.1678,775.2411,775.9859,8025.0
2024-05-20 13:30:00,781.38,781.48,780.79,780.89,6942.0,776.0157,776.1151,775.4298,775.5291,6942.0
2024-05-20 13:40:00,780.89,781.71,780.76,781.37,8635.0,775.5291,776.3435,775.4,776.0058,8635.0
2024-05-20 13:50:00,781.35,782.67,781.08,781.85,12114.0,775.9859,777.2969,775.7178,776.4825,12114.0
2024-05-20 14:00:00,782.12,782.54,780.97,781.05,5873.0,776.7507,777.1678,775.6086,775.688,5873.0
2024-05-20 14:10:00,781.18,781.83,781.13,781.25,7353.0,775.8171,776.4627,775.7675,775.8866,7353.0
2024-05-20 14:20:00,781.25,781.96,781.23,781.96,8314.0,775.8866,776.5918,775.8668,776.5918,8314.0
2024-05-20 14:30:00,781.87,782.23,781.23,782.23,17116.0,776.5024,776.8599,775.8668,776.8599,17116.0
2024-05-20 14:40:00,782.31,783.73,782.31,783.7,14651.0,776.9394,778.3496,776.9394,778.3198,14651.0
2024-05-20 14:50:00,783.56,784.28,783.2,783.95,21418.0,778.1808,778.8958,777.8232,778.5681,21418.0
2024-05-20 15:00:00,783.68,783.68,781.84,782.45,18483.0,778.3,778.3,776.4726,777.0784,18483.0
2024-05-20 15:10:00,782.31,784.32,782.28,783.87,9989.0,776.9394,778.9356,776.9096,778.4886,9989.0
2024-05-20 15:20:00,783.75,783.85,782.28,782.34,12316.0,778.3695,778.4688,776.9096,776.9691,12316.0
2024-05-20 15:30:00,782.28,783.24,780.98,782.58,17478.0,776.9096,777.863,775.6185,777.2075,17478.0
2024-05-20 15:40:00,782.51,782.86,780.48,781.4,30266.0,777.138,777.4856,775.1219,776.0356,30266.0
2024-05-20 15:50:00,781.49,784.24,780.77,783.79,98508.0,776.125,778.8561,775.4099,778.4092,98508.0
2024-05-21 09:30:00,792.46,812.66,791.39,809.01,420637.0,787.0197,807.081,785.957,803.4561,420637.0
2024-05-21 09:40:00,809.18,816.61,806.0,806.43,187076.0,803.6249,811.0039,800.4667,800.8938,187076.0
2024-05-21 09:50:00,806.72,810.91,805.0,809.43,132331.0,801.1818,805.343,799.4736,803.8732,132331.0
2024-05-21 10:00:00,808.77,809.92,800.51,801.42,99949.0,803.2177,804.3598,795.0144,795.9182,99949.0
2024-05-21 10:10:00,801.03,802.34,798.77,800.75,73298.0,795.5308,796.8318,793.2864,795.2528,73298.0
2024-05-21 10:20:00,800.89,806.72,799.08,804.62,84617.0,795.3918,801.1818,793.5942,799.0962,84617.0
2024-05-21 10:30:00,804.57,811.19,804.41,809.38,85656.0,799.0465,805.6211,798.8876,803.8235,85656.0
2024-05-21 10:40:00,809.16,809.99,804.67,804.99,48868.0,803.605,804.4293,799.1459,799.4637,48868.0
2024-05-21 10:50:00,805.06,807.19,804.34,805.96,46577.0,799.5332,801.6486,798.8181,800.427,46577.0
2024-05-21 11:00:00,806.31,807.68,803.8,805.73,39774.0,800.7746,802.1352,798.2818,800.1986,39774.0
2024-05-21 11:10:00,805.48,807.0,803.79,806.46,55230.0,799.9503,801.4599,798.2719,800.9236,55230.0
2024-05-21 11:20:00,806.43,806.99,804.1,804.1,26788.0,800.8938,801.4499,798.5798,798.5798,26788.0
2024-05-21 11:30:00,804.0,804.48,802.56,803.31,21116.0,798.4805,798.9572,797.0503,797.7952,21116.0
2024-05-21 11:40:00,803.07,804.23,802.57,803.88,19919.0,797.5568,798.7089,797.0603,798.3613,19919.0
2024-05-21 11:50:00,803.65,805.35,803.22,803.75,28653.0,798.1329,799.8212,797.7058,798.2322,28653.0
2024-05-21 12:00:00,803.75,804.27,802.97,804.03,22999.0,798.2322,798.7486,797.4575,798.5102,22999.0
2024-05-21 12:10:00,804.01,806.44,803.74,805.93,29924.0,798.4904,800.9037,798.2222,800.3972,29924.0
2024-05-21 12:20:00,805.95,806.18,804.0,804.55,19637.0,800.4171,800.6455,798.4805,799.0267,19637.0
2024-05-21 12:30:00,804.79,805.01,803.48,804.45,21018.0,799.265,799.4835,797.964,798.9274,21018.0
2024-05-21 12:40:00,804.44,804.96,802.66,803.24,16899.0,798.9174,799.4339,797.1497,797.7257,16899.0
2024-05-21 12:50:00,803.42,804.49,802.89,804.49,9362.0,797.9044,798.9671,797.3781,798.9671,9362.0
2024-05-21 13:00:00,803.89,804.26,803.07,803.34,11310.0,798.3712,798.7387,797.5568,797.825,11310.0
2024-05-21 13:10:00,803.07,803.92,802.63,803.65,22708.0,797.5568,798.401,797.1199,798.1329,22708.0
2024-05-21 13:20:00,803.49,804.94,803.44,804.81,13666.0,797.974,799.414,797.9243,799.2849,13666.0
2024-05-21 13:30:00,804.98,805.62,804.81,805.34,31255.0,799.4537,800.0893,799.2849,799.8113,31255.0
2024-05-21 13:40:00,805.36,806.74,804.99,806.08,30831.0,799.8311,801.2016,799.4637,800.5462,30831.0
2024-05-21 13:50:00,806.27,807.44,805.92,807.12,23538.0,800.7349,801.8968,800.3873,801.579,23538.0
2024-05-21 14:00:00,806.89,807.33,804.85,806.4,20869.0,801.3506,801.7876,799.3246,800.864,20869.0
2024-05-21 14:10:00,806.4,806.84,805.65,806.0,17172.0,800.864,801.301,800.1191,800.4667,17172.0
2024-05-21 14:20:00,805.73,805.86,803.1,803.1,20645.0,800.1986,800.3277,797.5866,797.5866,20645.0
2024-05-21 14:30:00,803.0,804.12,802.85,803.24,13747.0,797.4873,798.5996,797.3383,797.7257,13747.0
2024-05-21 14:40:00,803.13,804.09,803.12,803.68,20349.0,797.6164,798.5698,797.6065,798.1626,20349.0
2024-05-21 14:50:00,803.75,804.46,803.4,804.45,24078.0,798.2322,798.9373,797.8846,798.9274,24078.0
2024-05-21 15:00:00,804.6,804.6,802.84,803.23,9904.0,799.0763,799.0763,797.3284,797.7157,9904.0
2024-05-21 15:10:00,803.43,804.53,803.27,803.62,21976.0,797.9144,799.0068,797.7555,798.1031,21976.0
2024-05-21 15:20:00,803.58,804.92,803.26,804.87,21691.0,798.0633,799.3941,797.7455,799.3445,21691.0
2024-05-21 15:30:00,804.94,805.83,803.81,803.89,43411.0,799.414,800.2979,798.2918,798.3712,43411.0
2024-05-21 15:40:00,803.88,804.76,802.65,802.9,41358.0,798.3613,799.2352,797.1397,797.388,41358.0
2024-05-21 15:50:00,803.0,804.58,802.77,803.24,116344.0,797.4873,799.0565,797.2589,797.7257,116344.0
2024-05-22 09:30:00,801.0,801.0,796.01,797.07,107561.0,795.501,795.501,790.5453,791.598,107561.0
2024-05-22 09:40:00,797.61,800.0,795.25,799.03,23209.0,792.1343,794.5079,789.7905,793.5446,23209.0
2024-05-22 09:50:00,799.01,800.85,798.73,799.42,28578.0,793.5247,795.3521,793.2466,793.9319,28578.0
2024-05-22 10:00:00,799.92,801.0,799.79,800.33,24859.0,794.4285,795.501,794.2994,794.8356,24859.0
2024-05-22 10:10:00,800.33,800.98,799.29,799.73,14936.0,794.8356,795.4812,793.8028,794.2398,14936.0
2024-05-22 10:20:00,800.04,801.98,799.07,801.5,34799.0,794.5476,796.4743,793.5843,795.9976,34799.0
2024-05-22 10:30:00,801.46,802.3,800.98,801.38,27290.0,795.9579,796.7921,795.4812,795.8784,27290.0
2024-05-22 10:40:00,801.57,801.79,799.23,799.23,13961.0,796.0671,796.2856,793.7432,793.7432,13961.0
2024-05-22 10:50:00,799.84,800.23,799.31,799.99,7095.0,794.349,794.7363,793.8226,794.498,7095.0
2024-05-22 11:00:00,799.89,801.01,799.88,800.53,11238.0,794.3987,795.511,794.3887,795.0343,11238.0
2024-05-22 11:10:00,800.7,801.12,797.88,797.96,19254.0,795.2031,795.6202,792.4025,792.4819,19254.0
2024-05-22 11:20:00,797.75,798.47,797.0,798.1,10584.0,792.2734,792.9884,791.5285,792.621,10584.0
2024-05-22 11:30:00,798.22,798.22,797.28,797.65,16126.0,792.7401,792.7401,791.8066,792.174,16126.0
2024-05-22 11:40:00,797.61,799.79,797.52,799.69,13591.0,792.1343,794.2994,792.0449,794.2,13591.0
2024-05-22 11:50:00,799.51,800.37,798.74,800.16,7152.0,794.0213,794.8754,793.2566,794.6668,7152.0
2024-05-22 12:00:00,800.13,801.04,800.0,800.75,13037.0,794.637,795.5408,794.5079,795.2528,13037.0
2024-05-22 12:10:00,800.94,801.12,798.97,798.97,9091.0,795.4415,795.6202,793.485,793.485,9091.0
2024-05-22 12:20:00,799.7,800.22,799.52,800.15,5253.0,794.21,794.7264,794.0312,794.6569,5253.0
2024-05-22 12:30:00,800.11,800.68,799.85,800.29,6296.0,794.6172,795.1832,794.3589,794.7959,6296.0
2024-05-22 12:40:00,800.0,800.36,799.5,799.77,6955.0,794.5079,794.8654,794.0113,794.2795,6955.0
2024-05-22 12:50:00,799.8,800.37,799.37,800.26,5895.0,794.3093,794.8754,793.8822,794.7661,5895.0
2024-05-22 13:00:00,800.2,801.1,800.02,800.85,7808.0,794.7065,795.6004,794.5278,795.3521,7808.0
2024-05-22 13:10:00,800.96,801.78,800.92,801.14,8009.0,795.4613,796.2757,795.4216,795.6401,8009.0
2024-05-22 13:20:00,801.0,801.11,800.17,800.42,4902.0,795.501,795.6103,794.6767,794.925,4902.0
2024-05-22 13:30:00,800.53,800.53,799.65,799.81,10144.0,795.0343,795.0343,794.1603,794.3192,10144.0
2024-05-22 13:40:00,799.74,800.2,798.15,798.16,11323.0,794.2497,794.7065,792.6706,792.6805,11323.0
2024-05-22 13:50:00,798.49,798.89,798.02,798.07,5654.0,793.0083,793.4055,792.5415,792.5912,5654.0
2024-05-22 14:00:00,798.01,798.26,796.84,797.7,14112.0,792.5316,792.7799,791.3696,792.2237,14112.0
2024-05-22 14:10:00,797.79,799.18,797.6,799.18,21357.0,792.3131,793.6935,792.1244,793.6935,21357.0
2024-05-22 14:20:00,798.9,799.14,797.9,797.97,15048.0,793.4155,793.6538,792.4223,792.4918,15048.0
2024-05-22 14:30:00,798.01,800.21,798.01,800.0,13355.0,792.5316,794.7165,792.5316,794.5079,13355.0
2024-05-22 14:40:00,800.0,801.06,799.2,800.99,20761.0,794.5079,795.5606,793.7134,795.4911,20761.0
2024-05-22 14:50:00,800.82,804.2,800.81,803.16,40717.0,795.3223,798.6791,795.3124,797.6462,40717.0
2024-05-22 15:00:00,803.01,804.09,802.85,803.34,14211.0,797.4972,798.5698,797.3383,797.825,14211.0
2024-05-22 15:10:00,803.39,804.24,801.66,802.2,21015.0,797.8746,798.7188,796.1565,796.6928,21015.0
2024-05-22 15:20:00,802.46,803.35,802.0,802.41,11619.0,796.951,797.8349,796.4942,796.9014,11619.0
2024-05-22 15:30:00,802.43,804.88,802.43,803.69,31072.0,796.9212,799.3544,796.9212,798.1726,31072.0
2024-05-22 15:40:00,803.48,803.87,800.04,800.86,37919.0,797.964,798.3513,794.5476,795.362,37919.0
2024-05-22 15:50:00,800.61,802.9,800.0,802.51,63402.0,795.1137,797.388,794.5079,797.0007,63402.0
2024-05-23 09:30:00,810.0,815.0,807.74,811.1,208380.0,804.4393,809.4049,802.1948,805.5317,208380.0
2024-05-23 09:40:00,811.36,812.5,807.73,808.36,55353.0,805.7899,806.9221,802.1848,802.8105,55353.0
2024-05-23 09:50:00,808.5,808.5,803.28,804.93,54619.0,802.9496,802.9496,797.7654,799.4041,54619.0
2024-05-23 10:00:00,805.2,807.02,803.36,803.9,34945.0,799.6722,801.4797,797.8448,798.3811,34945.0
2024-05-23 10:10:00,803.86,808.81,803.86,807.68,37235.0,798.3414,803.2574,798.3414,802.1352,37235.0
2024-05-23 10:20:00,807.75,809.98,806.55,809.15,39393.0,802.2047,804.4194,801.0129,803.5951,39393.0
2024-05-23 10:30:00,809.13,811.72,808.44,811.38,21780.0,803.5752,806.1475,802.89,805.8098,21780.0
2024-05-23 10:40:00,811.65,812.98,811.09,811.73,42436.0,806.0779,807.3988,805.5218,806.1574,42436.0
2024-05-23 10:50:00,811.73,813.0,808.35,808.79,28349.0,806.1574,807.4187,802.8006,803.2376,28349.0
2024-05-23 11:00:00,808.83,812.99,808.19,812.28,43408.0,803.2773,807.4087,802.6417,806.7036,43408.0
2024-05-23 11:10:00,812.27,814.1,811.62,813.23,27585.0,806.6937,808.5111,806.0481,807.6471,27585.0
2024-05-23 11:20:00,813.47,814.97,811.05,811.05,28848.0,807.8854,809.3751,805.4821,805.4821,28848.0
2024-05-23 11:30:00,811.98,815.37,811.7,814.63,21454.0,806.4057,809.7724,806.1276,809.0375,21454.0
2024-05-23 11:40:00,814.65,818.2,814.62,817.08,53107.0,809.0573,812.583,809.0275,811.4707,53107.0
2024-05-23 11:50:00,817.3,819.25,816.23,816.43,25698.0,811.6891,813.6258,810.6265,810.8251,25698.0
2024-05-23 12:00:00,816.23,817.66,815.18,817.0,18195.0,810.6265,812.0467,809.5837,811.3912,18195.0
2024-05-23 12:10:00,816.68,817.05,816.11,816.86,10953.0,811.0734,811.4409,810.5073,811.2522,10953.0
2024-05-23 12:20:00,816.48,817.71,816.34,817.46,25096.0,810.8748,812.0963,810.7357,811.848,25096.0
2024-05-23 12:30:00,817.46,820.61,817.45,818.83,48144.0,811.848,814.9764,811.8381,813.2086,48144.0
2024-05-23 12:40:00,818.83,818.99,815.0,815.12,17172.0,813.2086,813.3675,809.4049,809.5241,17172.0
2024-05-23 12:50:00,815.0,815.58,812.48,812.96,21350.0,809.4049,809.981,806.9022,807.3789,21350.0
2024-05-23 13:00:00,812.95,814.36,812.6,813.7,18326.0,807.369,808.7693,807.0214,808.1139,18326.0
2024-05-23 13:10:00,814.22,815.56,813.49,814.5,16368.0,808.6303,809.9611,807.9053,808.9084,16368.0
2024-05-23 13:20:00,814.29,814.69,812.3,814.07,20130.0,808.6998,809.0971,806.7235,808.4813,20130.0
2024-05-23 13:30:00,814.13,814.67,810.79,811.13,29456.0,808.5409,809.0772,805.2238,805.5615,29456.0
2024-05-23 13:40:00,811.12,811.78,809.41,810.35,15533.0,805.5516,806.207,803.8533,804.7869,15533.0
2024-05-23 13:50:00,810.35,811.03,807.5,808.12,25840.0,804.7869,805.4622,801.9564,802.5722,25840.0
2024-05-23 14:00:00,807.75,808.26,805.28,806.39,22595.0,802.2047,802.7112,799.7517,800.854,22595.0
2024-05-23 14:10:00,806.2,806.79,803.91,803.91,20815.0,800.6653,801.2513,798.3911,798.3911,20815.0
2024-05-23 14:20:00,804.11,804.41,802.36,803.26,23065.0,798.5897,798.8876,796.8517,797.7455,23065.0
2024-05-23 14:30:00,803.36,806.69,802.44,804.89,28312.0,797.8448,801.152,796.9312,799.3643,28312.0
2024-05-23 14:40:00,805.12,805.4,803.0,803.56,19240.0,799.5928,799.8708,797.4873,798.0435,19240.0
2024-05-23 14:50:00,803.57,804.69,802.15,804.67,12349.0,798.0534,799.1657,796.6432,799.1459,12349.0
2024-05-23 15:00:00,804.54,806.21,804.37,805.94,22586.0,799.0167,800.6753,798.8479,800.4071,22586.0
2024-05-23 15:10:00,805.94,808.24,805.92,807.22,43563.0,800.4071,802.6913,800.3873,801.6783,43563.0
2024-05-23 15:20:00,807.54,807.89,805.63,806.09,19414.0,801.9961,802.3437,800.0993,800.5561,19414.0
2024-05-23 15:30:00,806.09,807.54,806.09,807.24,28775.0,800.5561,801.9961,800.5561,801.6982,28775.0
2024-05-23 15:40:00,807.07,807.27,805.91,807.05,29361.0,801.5294,801.728,800.3773,801.5095,29361.0
2024-05-23 15:50:00,807.25,808.23,806.29,807.79,116806.0,801.7081,802.6814,800.7547,802.2444,116806.0
2024-05-24 09:30:00,808.0,810.0,805.56,807.9,67183.0,802.453,804.4393,800.0297,802.3537,67183.0
2024-05-24 09:40:00,807.8,809.5,806.2,808.56,64823.0,802.2544,803.9427,800.6653,803.0091,64823.0
2024-05-24 09:50:00,808.25,808.34,804.15,806.63,36858.0,802.7013,802.7907,798.6294,801.0924,36858.0
2024-05-24 10:00:00,806.63,809.8,804.76,809.0,44244.0,801.0924,804.2406,799.2352,803.4461,44244.0
2024-05-24 10:10:00,809.78,809.78,808.03,808.26,14332.0,804.2208,804.2208,802.4828,802.7112,14332.0
2024-05-24 10:20:00,808.49,809.03,807.56,808.6,19145.0,802.9396,803.4759,802.016,803.0489,19145.0
2024-05-24 10:30:00,808.78,809.21,808.25,808.51,14595.0,803.2276,803.6547,802.7013,802.9595,14595.0
2024-05-24 10:40:00,808.25,809.1,807.71,808.68,15347.0,802.7013,803.5454,802.165,803.1283,15347.0
2024-05-24 10:50:00,808.45,809.57,808.29,808.9,19917.0,802.8999,804.0122,802.741,803.3468,19917.0
2024-05-24 11:00:00,808.91,809.62,808.78,809.09,19933.0,803.3567,804.0619,803.2276,803.5355,19933.0
2024-05-24 11:10:00,809.59,809.97,808.81,809.04,28094.0,804.0321,804.4095,803.2574,803.4859,28094.0
2024-05-24 11:20:00,808.85,809.26,808.29,808.83,21356.0,803.2972,803.7043,802.741,803.2773,21356.0
2024-05-24 11:30:00,808.44,809.21,808.18,808.23,16822.0,802.89,803.6547,802.6318,802.6814,16822.0
2024-05-24 11:40:00,808.42,808.87,808.22,808.87,12800.0,802.8701,803.317,802.6715,803.317,12800.0
2024-05-24 11:50:00,808.73,808.95,808.13,808.44,20428.0,803.178,803.3965,802.5821,802.89,20428.0
2024-05-24 12:00:00,808.51,808.98,808.3,808.3,14880.0,802.9595,803.4263,802.7509,802.7509,14880.0
2024-05-24 12:10:00,808.34,809.19,808.33,809.02,16651.0,802.7907,803.6348,802.7807,803.466,16651.0
2024-05-24 12:20:00,808.88,810.0,808.88,809.75,32234.0,803.3269,804.4393,803.3269,804.191,32234.0
2024-05-24 12:30:00,809.75,810.12,809.18,809.49,19262.0,804.191,804.5584,803.6249,803.9328,19262.0
2024-05-24 12:40:00,809.49,809.87,808.32,808.97,14789.0,803.9328,804.3102,802.7708,803.4163,14789.0
2024-05-24 12:50:00,808.72,809.29,808.01,808.33,16409.0,803.168,803.7341,802.4629,802.7807,16409.0
2024-05-24 13:00:00,808.28,809.1,808.12,808.58,11733.0,802.7311,803.5454,802.5722,803.029,11733.0
2024-05-24 13:10:00,808.91,809.87,808.57,809.5,15991.0,803.3567,804.3102,803.0191,803.9427,15991.0
2024-05-24 13:20:00,809.61,809.62,808.81,808.84,11454.0,804.0519,804.0619,803.2574,803.2872,11454.0
2024-05-24 13:30:00,808.85,809.12,808.42,809.0,7048.0,803.2972,803.5653,802.8701,803.4461,7048.0
2024-05-24 13:40:00,808.83,809.01,808.5,809.0,20842.0,803.2773,803.4561,802.9496,803.4461,20842.0
2024-05-24 13:50:00,808.88,809.39,808.82,809.28,20883.0,803.3269,803.8334,803.2674,803.7242,20883.0
2024-05-24 14:00:00,809.15,809.53,808.83,809.53,16678.0,803.5951,803.9725,803.2773,803.9725,16678.0
2024-05-24 14:10:00,809.47,809.67,809.23,809.38,16292.0,803.9129,804.1115,803.6745,803.8235,16292.0
2024-05-24 14:20:00,809.51,809.7,808.6,808.6,16529.0,803.9526,804.1413,803.0489,803.0489,16529.0
2024-05-24 14:30:00,808.71,809.0,808.5,808.67,8498.0,803.1581,803.4461,802.9496,803.1184,8498.0
2024-05-24 14:40:00,808.66,808.98,808.44,808.72,2879.0,803.1085,803.4263,802.89,803.168,2879.0
2024-05-24 14:50:00,808.65,808.79,808.38,808.72,7075.0,803.0985,803.2376,802.8304,803.168,7075.0
2024-05-24 15:00:00,808.53,808.91,807.74,808.51,8604.0,802.9794,803.3567,802.1948,802.9595,8604.0
2024-05-24 15:10:00,808.53,809.0,808.47,808.91,15431.0,802.9794,803.4461,802.9198,803.3567,15431.0
2024-05-24 15:20:00,808.81,809.0,808.5,808.74,14414.0,803.2574,803.4461,802.9496,803.1879,14414.0
2024-05-24 15:30:00,808.53,808.9,808.23,808.3,24071.0,802.9794,803.3468,802.6814,802.7509,24071.0
2024-05-24 15:40:00,808.27,808.58,807.82,808.0,9363.0,802.7211,803.029,802.2742,802.453,9363.0
2024-05-24 15:50:00,807.79,808.1,806.74,806.76,65896.0,802.2444,802.5523,801.2016,801.2215,65896.0
2024-05-28 09:30:00,809.0,809.0,804.5,806.03,108307.0,803.4461,803.4461,798.977,800.4965,108307.0
2024-05-28 09:40:00,806.04,808.0,801.14,801.24,61057.0,800.5064,802.453,795.6401,795.7394,61057.0
2024-05-28 09:50:00,801.01,801.01,788.25,790.73,126792.0,795.511,795.511,782.8386,785.3016,126792.0
2024-05-28 10:00:00,790.89,795.71,789.2,795.71,81817.0,785.4605,790.2474,783.7821,790.2474,81817.0
2024-05-28 10:10:00,796.1,799.46,795.83,798.29,45426.0,790.6347,793.9716,790.3665,792.8097,45426.0
2024-05-28 10:20:00,798.49,801.51,796.64,801.51,29897.0,793.0083,796.0075,791.171,796.0075,29897.0
2024-05-28 10:30:00,801.14,802.86,801.06,802.09,31845.0,795.6401,797.3483,795.5606,796.5836,31845.0
2024-05-28 10:40:00,802.2,803.99,800.33,803.45,31347.0,796.6928,798.4705,794.8356,797.9342,31347.0
2024-05-28 10:50:00,803.7,804.58,802.53,803.34,27430.0,798.1825,799.0565,797.0205,797.825,27430.0
2024-05-28 11:00:00,803.5,804.46,802.69,803.26,32141.0,797.9839,798.9373,797.1794,797.7455,32141.0
2024-05-28 11:10:00,802.94,805.67,802.94,804.19,23759.0,797.4277,800.139,797.4277,798.6691,23759.0
2024-05-28 11:20:00,804.54,806.33,804.29,805.82,13239.0,799.0167,800.7945,798.7685,800.288,13239.0
2024-05-28 11:30:00,805.75,806.05,804.58,805.93,12738.0,800.2184,800.5164,799.0565,800.3972,12738.0
2024-05-28 11:40:00,806.04,808.3,805.78,807.31,32271.0,800.5064,802.7509,800.2482,801.7677,32271.0
2024-05-28 11:50:00,807.61,808.4,807.08,807.66,29855.0,802.0657,802.8502,801.5393,802.1153,29855.0
2024-05-28 12:00:00,807.69,807.84,805.63,806.64,17674.0,802.1451,802.2941,800.0993,801.1023,17674.0
2024-05-28 12:10:00,806.64,807.14,805.26,805.26,8309.0,801.1023,801.5989,799.7318,799.7318,8309.0
2024-05-28 12:20:00,805.05,805.66,804.42,805.05,14594.0,799.5232,800.1291,798.8976,799.5232,14594.0
2024-05-28 12:30:00,805.1,805.32,804.74,804.83,7518.0,799.5729,799.7914,799.2154,799.3048,7518.0
2024-05-28 12:40:00,804.88,806.17,804.88,805.0,12680.0,799.3544,800.6356,799.3544,799.4736,12680.0
2024-05-28 12:50:00,804.99,805.68,804.2,804.59,11404.0,799.4637,800.1489,798.6791,799.0664,11404.0
2024-05-28 13:00:00,805.38,805.42,804.0,804.67,17284.0,799.851,799.8907,798.4805,799.1459,17284.0
2024-05-28 13:10:00,804.82,805.19,804.51,804.53,7490.0,799.2948,799.6623,798.9869,799.0068,7490.0
2024-05-28 13:20:00,804.8,805.18,804.3,804.61,13118.0,799.275,799.6524,798.7784,799.0863,13118.0
2024-05-28 13:30:00,804.74,805.1,803.66,803.87,10137.0,799.2154,799.5729,798.1428,798.3513,10137.0
2024-05-28 13:40:00,803.77,804.04,800.7,801.86,22569.0,798.252,798.5202,795.2031,796.3551,22569.0
2024-05-28 13:50:00,801.7,801.94,800.16,800.83,13736.0,796.1962,796.4346,794.6668,795.3322,13736.0
2024-05-28 14:00:00,800.81,801.96,800.0,800.77,12401.0,795.3124,796.4545,794.5079,795.2726,12401.0
2024-05-28 14:10:00,801.21,803.02,800.88,802.93,11229.0,795.7096,797.5072,795.3819,797.4178,11229.0
2024-05-28 14:20:00,802.95,803.11,801.14,801.5,14287.0,797.4377,797.5966,795.6401,795.9976,14287.0
2024-05-28 14:30:00,801.39,801.85,800.5,800.94,7533.0,795.8884,796.3452,795.0045,795.4415,7533.0
2024-05-28 14:40:00,800.97,801.56,800.36,801.34,8913.0,795.4713,796.0572,794.8654,795.8387,8913.0
2024-05-28 14:50:00,801.13,802.78,800.92,802.25,12630.0,795.6302,797.2688,795.4216,796.7425,12630.0
2024-05-28 15:00:00,802.22,802.61,801.88,802.42,9585.0,796.7127,797.1,796.375,796.9113,9585.0
2024-05-28 15:10:00,802.32,802.61,801.81,802.48,12730.0,796.812,797.1,796.3055,796.9709,12730.0
2024-05-28 15:20:00,802.36,803.77,802.23,802.93,18290.0,796.8517,798.252,796.7226,797.4178,18290.0
2024-05-28 15:30:00,802.91,804.2,802.9,803.37,16038.0,797.3979,798.6791,797.388,797.8548,16038.0
2024-05-28 15:40:00,803.19,804.69,802.97,803.59,25292.0,797.676,799.1657,797.4575,798.0733,25292.0
2024-05-28 15:50:00,803.86,807.94,803.76,807.3,91939.0,798.3414,802.3934,798.2421,801.7578,91939.0
2024-05-29 09:30:00,802.85,809.28,802.85,807.56,85247.0,797.3383,803.7242,797.3383,802.016,85247.0
2024-05-29 09:40:00,807.48,808.23,802.09,803.74,27666.0,801.9366,802.6814,796.5836,798.2222,27666.0
2024-05-29 09:50:00,803.75,805.82,803.09,803.91,45089.0,798.2322,800.288,797.5767,798.3911,45089.0
2024-05-29 10:00:00,803.92,806.14,803.65,804.99,29143.0,798.401,800.6058,798.1329,799.4637,29143.0
2024-05-29 10:10:00,805.81,808.81,805.63,806.53,31018.0,800.278,803.2574,800.0993,800.9931,31018.0
2024-05-29 10:20:00,806.53,808.87,804.75,808.39,32911.0,800.9931,803.317,799.2253,802.8403,32911.0
2024-05-29 10:30:00,808.58,811.88,808.0,811.27,38038.0,803.029,806.3064,802.453,805.7005,38038.0
2024-05-29 10:40:00,811.65,814.49,810.25,814.17,32267.0,806.0779,808.8984,804.6875,808.5806,32267.0
2024-05-29 10:50:00,814.13,815.61,812.84,814.12,31410.0,808.5409,810.0107,807.2598,808.531,31410.0
2024-05-29 11:00:00,814.27,814.4,811.55,811.6,25120.0,808.6799,808.8091,805.9786,806.0283,25120.0
2024-05-29 11:10:00,811.62,812.11,810.23,811.13,21781.0,806.0481,806.5348,804.6677,805.5615,21781.0
2024-05-29 11:20:00,811.3,812.88,810.95,812.15,16191.0,805.7303,807.2995,805.3827,806.5745,16191.0
2024-05-29 11:30:00,812.37,812.37,811.21,811.72,16285.0,806.793,806.793,805.641,806.1475,16285.0
2024-05-29 11:40:00,811.72,812.39,811.06,811.56,17043.0,806.1475,806.8129,805.492,805.9886,17043.0
2024-05-29 11:50:00,811.57,812.97,811.23,812.24,20574.0,805.9985,807.3889,805.6608,806.6639,20574.0
2024-05-29 12:00:00,812.0,812.25,811.39,811.78,19336.0,806.4255,806.6738,805.8197,806.207,19336.0
2024-05-29 12:10:00,811.44,812.31,807.93,807.93,27671.0,805.8694,806.7334,802.3835,802.3835,27671.0
2024-05-29 12:20:00,807.97,810.58,807.96,810.05,23469.0,802.4232,805.0153,802.4133,804.4889,23469.0
2024-05-29 12:30:00,809.77,809.77,807.5,808.18,26584.0,804.2108,804.2108,801.9564,802.6318,26584.0
2024-05-29 12:40:00,807.99,807.99,806.82,807.09,12999.0,802.4431,802.4431,801.2811,801.5492,12999.0
2024-05-29 12:50:00,807.09,808.55,807.07,807.62,18284.0,801.5492,802.9992,801.5294,802.0756,18284.0
2024-05-29 13:00:00,807.79,808.18,806.29,808.05,16926.0,802.2444,802.6318,800.7547,802.5026,16926.0
2024-05-29 13:10:00,807.81,808.2,806.32,806.53,9469.0,802.2643,802.6516,800.7845,800.9931,9469.0
2024-05-29 13:20:00,806.61,809.1,806.42,809.1,20394.0,801.0725,803.5454,800.8838,803.5454,20394.0
2024-05-29 13:30:00,809.25,809.69,808.24,809.12,9989.0,803.6944,804.1314,802.6913,803.5653,9989.0
2024-05-29 13:40:00,808.85,810.97,808.44,810.66,18146.0,803.2972,805.4026,802.89,805.0947,18146.0
2024-05-29 13:50:00,810.75,811.75,810.07,810.66,15058.0,805.1841,806.1772,804.5088,805.0947,15058.0
2024-05-29 14:00:00,811.08,811.69,810.57,811.24,9487.0,805.5118,806.1177,805.0053,805.6707,9487.0
2024-05-29 14:10:00,811.49,811.61,810.58,811.25,14784.0,805.919,806.0382,805.0153,805.6807,14784.0
2024-05-29 14:20:00,811.38,811.65,810.57,811.06,20233.0,805.8098,806.0779,805.0053,805.492,20233.0
2024-05-29 14:30:00,811.1,811.1,809.96,810.04,10689.0,805.5317,805.5317,804.3995,804.479,10689.0
2024-05-29 14:40:00,810.36,810.93,809.16,809.54,15106.0,804.7968,805.3629,803.605,803.9824,15106.0
2024-05-29 14:50:00,809.33,809.95,809.0,809.16,10496.0,803.7739,804.3896,803.4461,803.605,10496.0
2024-05-29 15:00:00,809.04,809.83,808.91,809.75,15108.0,803.4859,804.2704,803.3567,804.191,15108.0
2024-05-29 15:10:00,809.54,810.81,809.28,810.48,18555.0,803.9824,805.2437,803.7242,804.916,18555.0
2024-05-29 15:20:00,810.37,811.55,810.04,810.94,23829.0,804.8067,805.9786,804.479,805.3728,23829.0
2024-05-29 15:30:00,810.94,811.8,810.17,811.61,31430.0,805.3728,806.2269,804.6081,806.0382,31430.0
2024-05-29 15:40:00,811.8,811.8,810.36,811.15,42203.0,806.2269,806.2269,804.7968,805.5814,42203.0
2024-05-29 15:50:00,811.24,812.78,810.49,812.76,139118.0,805.6707,807.2002,804.9259,807.1803,139118.0
2024-05-30 09:30:00,812.79,814.0,806.11,808.94,64953.0,807.2101,808.4118,800.576,803.3865,64953.0
2024-05-30 09:40:00,808.92,812.85,808.92,810.96,16902.0,803.3667,807.2697,803.3667,805.3927,16902.0
2024-05-30 09:50:00,811.12,813.0,810.7,811.55,24214.0,805.5516,807.4187,805.1345,805.9786,24214.0
2024-05-30 10:00:00,811.66,811.87,808.3,808.3,23890.0,806.0879,806.2964,802.7509,802.7509,23890.0
2024-05-30 10:10:00,808.26,810.23,808.26,809.17,26446.0,802.7112,804.6677,802.7112,803.615,26446.0
2024-05-30 10:20:00,809.49,814.98,809.34,814.98,33945.0,803.9328,809.3851,803.7838,809.3851,33945.0
2024-05-30 10:30:00,814.67,816.37,814.24,816.25,29038.0,809.0772,810.7655,808.6502,810.6464,29038.0
2024-05-30 10:40:00,816.3,817.51,814.46,815.67,35588.0,810.696,811.8977,808.8686,810.0703,35588.0
2024-05-30 10:50:00,816.61,817.76,815.21,815.86,14253.0,811.0039,812.146,809.6135,810.259,14253.0
2024-05-30 11:00:00,815.86,817.61,815.86,816.56,24630.0,810.259,811.997,810.259,810.9542,24630.0
2024-05-30 11:10:00,816.2,817.45,815.67,816.12,21389.0,810.5967,811.8381,810.0703,810.5172,21389.0
2024-05-30 11:20:00,816.37,816.37,813.3,813.76,16933.0,810.7655,810.7655,807.7166,808.1734,16933.0
2024-05-30 11:30:00,814.03,815.07,813.9,814.14,17447.0,808.4416,809.4745,808.3125,808.5508,17447.0
2024-05-30 11:40:00,814.31,816.01,814.11,815.71,15962.0,808.7197,810.408,808.521,810.1101,15962.0
2024-05-30 11:50:00,815.71,816.57,815.0,816.5,12986.0,810.1101,810.9642,809.4049,810.8946,12986.0
2024-05-30 12:00:00,816.58,819.24,816.03,818.84,21013.0,810.9741,813.6158,810.4279,813.2186,21013.0
2024-05-30 12:10:00,819.0,819.08,817.93,817.93,13150.0,813.3775,813.4569,812.3148,812.3148,13150.0
2024-05-30 12:20:00,817.99,819.06,817.88,818.53,8755.0,812.3744,813.4371,812.2652,812.9107,8755.0
2024-05-30 12:30:00,818.84,819.88,818.52,819.63,19044.0,813.2186,814.2514,812.9008,814.0031,19044.0
2024-05-30 12:40:00,819.62,819.99,817.62,817.64,22585.0,813.9932,814.3607,812.0069,812.0268,22585.0
2024-05-30 12:50:00,817.63,819.26,817.62,818.07,11510.0,812.0169,813.6357,812.0069,812.4539,11510.0
2024-05-30 13:00:00,817.89,818.34,817.5,818.21,4907.0,812.2751,812.722,811.8878,812.5929,4907.0
2024-05-30 13:10:00,817.91,819.46,817.91,818.6,7133.0,812.295,813.8343,812.295,812.9802,7133.0
2024-05-30 13:20:00,818.51,819.15,818.16,819.15,8752.0,812.8908,813.5264,812.5432,813.5264,8752.0
2024-05-30 13:30:00,818.95,819.38,817.74,818.18,12172.0,813.3278,813.7549,812.1261,812.5631,12172.0
2024-05-30 13:40:00,818.02,818.35,816.63,816.63,6450.0,812.4042,812.7319,811.0237,811.0237,6450.0
2024-05-30 13:50:00,816.03,817.79,816.01,817.72,20208.0,810.4279,812.1758,810.408,812.1063,20208.0
2024-05-30 14:00:00,817.88,819.77,817.76,819.45,19152.0,812.2652,814.1422,812.146,813.8244,19152.0
2024-05-30 14:10:00,819.56,819.79,818.18,818.76,17438.0,813.9336,814.1621,812.5631,813.1391,17438.0
2024-05-30 14:20:00,818.36,818.68,816.95,817.4,13518.0,812.7419,813.0597,811.3415,811.7885,13518.0
2024-05-30 14:30:00,817.31,817.73,815.19,815.7,14419.0,811.6991,812.1162,809.5936,810.1001,14419.0
2024-05-30 14:40:00,815.64,815.99,812.07,812.9,32007.0,810.0405,810.3881,806.495,807.3194,32007.0
2024-05-30 14:50:00,813.34,815.01,813.03,813.28,9848.0,807.7563,809.4149,807.4485,807.6967,9848.0
2024-05-30 15:00:00,814.16,815.44,813.69,815.25,9823.0,808.5707,809.8419,808.1039,809.6532,9823.0
2024-05-30 15:10:00,815.18,815.67,813.89,815.67,12967.0,809.5837,810.0703,808.3026,810.0703,12967.0
2024-05-30 15:20:00,815.32,816.16,813.72,814.87,13690.0,809.7227,810.557,808.1337,809.2758,13690.0
2024-05-30 15:30:00,815.2,815.2,812.53,814.46,26373.0,809.6036,809.6036,806.9519,808.8686,26373.0
2024-05-30 15:40:00,814.65,814.99,812.7,813.04,25804.0,809.0573,809.395,807.1207,807.4584,25804.0
2024-05-30 15:50:00,812.7,815.55,812.66,815.27,75079.0,807.1207,809.9512,807.081,809.6731,75079.0
2024-05-31 09:30:00,818.8,818.8,814.54,817.61,52678.0,813.1788,813.1788,808.9481,811.997,52678.0
2024-05-31 09:40:00,817.82,826.21,817.59,823.53,91062.0,812.2056,820.538,811.9772,817.8764,91062.0
2024-05-31 09:50:00,824.05,824.28,820.25,820.26,67596.0,818.3928,818.6212,814.6189,814.6288,67596.0
2024-05-31 10:00:00,820.4,821.65,819.78,821.19,37013.0,814.7679,816.0093,814.1521,815.5524,37013.0
2024-05-31 10:10:00,821.0,823.66,819.58,819.96,39148.0,815.3637,818.0055,813.9535,814.3309,39148.0
2024-05-31 10:20:00,819.95,820.77,817.64,820.17,38929.0,814.321,815.1353,812.0268,814.5394,38929.0
2024-05-31 10:30:00,819.88,819.9,815.13,816.48,39471.0,814.2514,814.2713,809.534,810.8748,39471.0
2024-05-31 10:40:00,816.23,817.35,814.51,815.0,27522.0,810.6265,811.7388,808.9183,809.4049,27522.0
2024-05-31 10:50:00,814.43,816.0,812.64,815.21,34911.0,808.8388,810.3981,807.0611,809.6135,34911.0
2024-05-31 11:00:00,814.46,815.48,813.27,814.51,7585.0,808.8686,809.8816,807.6868,808.9183,7585.0
2024-05-31 11:10:00,814.75,816.09,814.44,815.36,11600.0,809.1567,810.4875,808.8488,809.7625,11600.0
2024-05-31 11:20:00,815.73,816.98,815.03,816.51,17285.0,810.1299,811.3713,809.4347,810.9046,17285.0
2024-05-31 11:30:00,816.78,818.28,815.62,817.61,14552.0,811.1727,812.6624,810.0207,811.997,14552.0
2024-05-31 11:40:00,818.0,819.87,817.73,819.56,27600.0,812.3843,814.2415,812.1162,813.9336,27600.0
2024-05-31 11:50:00,819.63,820.06,818.33,818.92,26042.0,814.0031,814.4302,812.7121,813.298,26042.0
2024-05-31 12:00:00,818.62,819.33,816.87,819.22,22778.0,813.0001,813.7052,811.2621,813.596,22778.0
2024-05-31 12:10:00,818.78,818.88,815.3,815.4,11706.0,813.159,813.2583,809.7029,809.8022,11706.0
2024-05-31 12:20:00,815.35,816.79,815.25,816.07,17980.0,809.7525,811.1826,809.6532,810.4676,17980.0
2024-05-31 12:30:00,815.52,815.63,814.21,814.56,15790.0,809.9214,810.0306,808.6204,808.968,15790.0
2024-05-31 12:40:00,814.99,816.0,814.85,815.24,11902.0,809.395,810.3981,809.256,809.6433,11902.0
2024-05-31 12:50:00,815.02,815.86,814.92,815.18,13072.0,809.4248,810.259,809.3255,809.5837,13072.0
2024-05-31 13:00:00,815.44,816.32,814.89,815.75,16324.0,809.8419,810.7159,809.2957,810.1498,16324.0
2024-05-31 13:10:00,816.11,816.97,815.77,815.77,23539.0,810.5073,811.3614,810.1696,810.1696,23539.0
2024-05-31 13:20:00,815.51,816.09,815.02,815.02,4864.0,809.9114,810.4875,809.4248,809.4248,4864.0
2024-05-31 13:30:00,815.12,815.91,813.7,813.82,11985.0,809.5241,810.3087,808.1139,808.233,11985.0
2024-05-31 13:40:00,813.6,814.41,812.82,813.03,13739.0,808.0145,808.819,807.2399,807.4485,13739.0
2024-05-31 13:50:00,813.15,813.2,811.41,812.3,20809.0,807.5676,807.6173,805.8396,806.7235,20809.0
2024-05-31 14:00:00,812.1,813.39,811.25,811.93,20782.0,806.5248,807.806,805.6807,806.356,20782.0
2024-05-31 14:10:00,811.68,813.28,811.47,812.88,31657.0,806.1077,807.6967,805.8992,807.2995,31657.0
2024-05-31 14:20:00,812.85,813.17,811.6,811.6,9217.0,807.2697,807.5875,806.0283,806.0283,9217.0
2024-05-31 14:30:00,811.73,812.89,811.1,812.88,15995.0,806.1574,807.3094,805.5317,807.2995,15995.0
2024-05-31 14:40:00,812.86,814.32,812.74,813.5,12731.0,807.2796,808.7296,807.1605,807.9152,12731.0
2024-05-31 14:50:00,813.26,813.66,811.27,812.35,10274.0,807.6769,808.0741,805.7005,806.7731,10274.0
2024-05-31 15:00:00,812.16,813.25,811.9,813.22,18283.0,806.5844,807.6669,806.3262,807.6372,18283.0
2024-05-31 15:10:00,813.21,814.95,812.99,814.95,12999.0,807.6272,809.3553,807.4087,809.3553,12999.0
2024-05-31 15:20:00,814.75,816.08,814.65,815.27,28060.0,809.1567,810.4775,809.0573,809.6731,28060.0
2024-05-31 15:30:00,815.15,815.34,813.71,814.16,13428.0,809.5539,809.7426,808.1238,808.5707,13428.0
2024-05-31 15:40:00,814.15,816.94,814.15,816.07,38342.0,808.5608,811.3316,808.5608,810.4676,38342.0
2024-05-31 15:50:00,816.24,822.25,816.08,821.77,203874.0,810.6364,816.6052,810.4775,816.1285,203874.0
2024-06-03 09:30:00,823.83,828.34,818.5,828.34,153867.0,818.1743,822.6534,812.8809,822.6534,153867.0
2024-06-03 09:40:00,828.3,832.33,824.29,831.45,67427.0,822.6136,826.616,818.6312,825.742,67427.0
2024-06-03 09:50:00,831.49,831.93,822.47,823.05,64413.0,825.7817,826.2187,816.8237,817.3997,64413.0
2024-06-03 10:00:00,824.01,829.17,823.37,827.83,43254.0,818.3531,823.4777,817.7175,822.1469,43254.0
2024-06-03 10:10:00,827.74,831.0,826.34,829.95,37890.0,822.0575,825.2951,820.6671,824.2523,37890.0
2024-06-03 10:20:00,829.83,829.86,828.28,829.78,15528.0,824.1331,824.1629,822.5938,824.0835,15528.0
2024-06-03 10:30:00,829.78,830.49,829.0,830.22,18829.0,824.0835,824.7886,823.3088,824.5204,18829.0
2024-06-03 10:40:00,830.44,833.56,830.1,831.52,28470.0,824.7389,827.8375,824.4013,825.8115,28470.0
2024-06-03 10:50:00,831.44,832.19,828.63,829.58,29098.0,825.7321,826.4769,822.9414,823.8848,29098.0
2024-06-03 11:00:00,829.33,833.5,828.13,832.96,21826.0,823.6366,827.7779,822.4448,827.2416,21826.0
2024-06-03 11:10:00,833.14,837.09,833.03,836.56,31547.0,827.4204,831.3433,827.3112,830.8169,31547.0
2024-06-03 11:20:00,836.4,838.28,836.23,837.39,41159.0,830.658,832.5251,830.4892,831.6412,41159.0
2024-06-03 11:30:00,837.5,837.5,830.72,831.16,23471.0,831.7505,831.7505,825.017,825.454,23471.0
2024-06-03 11:40:00,830.72,834.48,829.54,829.55,22066.0,825.017,828.7512,823.8451,823.855,22066.0
2024-06-03 11:50:00,829.71,831.75,828.78,831.41,28876.0,824.0139,826.0399,823.0903,825.7023,28876.0
2024-06-03 12:00:00,832.4,832.7,830.45,831.71,24413.0,826.6855,826.9834,824.7489,826.0002,24413.0
2024-06-03 12:10:00,832.13,833.2,830.16,831.47,26100.0,826.4173,827.48,824.4609,825.7619,26100.0
2024-06-03 12:20:00,831.72,833.79,831.41,833.21,32290.0,826.0102,828.0659,825.7023,827.4899,32290.0
2024-06-03 12:30:00,833.39,835.3,832.44,834.32,30903.0,827.6687,829.5656,826.7252,828.5923,30903.0
2024-06-03 12:40:00,834.32,835.21,831.53,833.0,22091.0,828.5923,829.4762,825.8215,827.2814,22091.0
2024-06-03 12:50:00,833.28,833.28,830.17,830.46,15758.0,827.5594,827.5594,824.4708,824.7588,15758.0
2024-06-03 13:00:00,830.3,832.92,828.71,830.88,27020.0,824.5999,827.2019,823.0208,825.1759,27020.0
2024-06-03 13:10:00,831.01,831.14,828.6,828.86,15618.0,825.305,825.4341,822.9116,823.1698,15618.0
2024-06-03 13:20:00,828.69,829.0,826.23,828.51,28923.0,823.001,823.3088,820.5578,822.8222,28923.0
2024-06-03 13:30:00,828.09,828.66,825.5,826.71,29161.0,822.4051,822.9712,819.8329,821.0345,29161.0
2024-06-03 13:40:00,826.94,829.81,826.94,828.6,15229.0,821.263,824.1133,821.263,822.9116,15229.0
2024-06-03 13:50:00,829.01,829.02,827.09,828.08,10148.0,823.3188,823.3287,821.4119,822.3951,10148.0
2024-06-03 14:00:00,828.06,831.13,828.06,829.91,21131.0,822.3753,825.4242,822.3753,824.2126,21131.0
2024-06-03 14:10:00,829.96,830.82,829.16,830.82,17429.0,824.2622,825.1163,823.4677,825.1163,17429.0
2024-06-03 14:20:00,830.67,833.34,830.55,830.55,23712.0,824.9674,827.619,824.8482,824.8482,23712.0
2024-06-03 14:30:00,831.29,831.42,829.46,831.41,13295.0,825.5831,825.7122,823.7657,825.7023,13295.0
2024-06-03 14:40:00,831.06,832.35,830.55,831.55,15680.0,825.3547,826.6358,824.8482,825.8413,15680.0
2024-06-03 14:50:00,831.56,832.0,830.0,831.6,10060.0,825.8512,826.2882,824.302,825.891,10060.0
2024-06-03 15:00:00,831.76,833.1,831.76,831.9,16449.0,826.0499,827.3807,826.0499,826.1889,16449.0
2024-06-03 15:10:00,831.68,832.59,831.48,831.76,11746.0,825.9704,826.8742,825.7718,826.0499,11746.0
2024-06-03 15:20:00,831.94,832.55,830.26,830.26,15720.0,826.2286,826.8345,824.5602,824.5602,15720.0
2024-06-03 15:30:00,830.19,831.39,828.86,828.86,24104.0,824.4907,825.6824,823.1698,823.1698,24104.0
2024-06-03 15:40:00,829.1,829.55,828.2,829.48,26329.0,823.4081,823.855,822.5143,823.7855,26329.0
2024-06-03 15:50:00,829.54,831.38,828.95,831.38,75408.0,823.8451,825.6725,823.2592,825.6725,75408.0
2024-06-04 09:30:00,834.0,835.47,826.05,829.39,77940.0,828.2745,829.7344,820.3791,823.6961,77940.0
2024-06-04 09:40:00,829.3,833.04,828.6,833.04,14804.0,823.6068,827.3211,822.9116,827.3211,14804.0
2024-06-04 09:50:00,833.56,833.56,829.7,832.56,26412.0,827.8375,827.8375,824.004,826.8444,26412.0
2024-06-04 10:00:00,832.56,834.08,828.0,828.62,31215.0,826.8444,828.3539,822.3157,822.9314,31215.0
2024-06-04 10:10:00,828.23,830.35,827.79,829.31,29881.0,822.5441,824.6496,822.1071,823.6167,29881.0
2024-06-04 10:20:00,829.65,831.81,828.58,831.58,19698.0,823.9544,826.0995,822.8917,825.8711,19698.0
2024-06-04 10:30:00,831.53,831.75,829.14,829.85,15717.0,825.8215,826.0399,823.4479,824.153,15717.0
2024-06-04 10:40:00,830.17,831.2,829.29,829.32,9967.0,824.4708,825.4937,823.5968,823.6266,9967.0
2024-06-04 10:50:00,829.25,830.74,828.75,830.37,12486.0,823.5571,825.0369,823.0605,824.6694,12486.0
2024-06-04 11:00:00,830.37,831.68,829.65,829.98,11520.0,824.6694,825.9704,823.9544,824.2821,11520.0
2024-06-04 11:10:00,829.96,830.66,828.7,830.66,7612.0,824.2622,824.9574,823.0109,824.9574,7612.0
2024-06-04 11:20:00,830.68,830.74,828.93,829.83,9084.0,824.9773,825.0369,823.2393,824.1331,9084.0
2024-06-04 11:30:00,830.14,830.5,829.39,830.18,8582.0,824.441,824.7985,823.6961,824.4807,8582.0
2024-06-04 11:40:00,830.5,832.09,830.09,831.5,9185.0,824.7985,826.3776,824.3913,825.7917,9185.0
2024-06-04 11:50:00,831.56,832.0,829.26,829.51,9934.0,825.8512,826.2882,823.567,823.8153,9934.0
2024-06-04 12:00:00,829.4,829.4,826.72,827.18,19748.0,823.7061,823.7061,821.0445,821.5013,19748.0
2024-06-04 12:10:00,827.01,827.39,825.31,825.89,26223.0,821.3325,821.7099,819.6442,820.2202,26223.0
2024-06-04 12:20:00,825.95,828.29,825.95,828.1,17250.0,820.2798,822.6037,820.2798,822.415,17250.0
2024-06-04 12:30:00,828.24,828.41,826.73,828.03,8362.0,822.554,822.7229,821.0544,822.3455,8362.0
2024-06-04 12:40:00,827.9,829.45,827.6,827.85,10492.0,822.2164,823.7557,821.9184,822.1667,10492.0
2024-06-04 12:50:00,827.54,828.97,827.01,828.32,7850.0,821.8588,823.279,821.3325,822.6335,7850.0
2024-06-04 13:00:00,828.34,828.57,827.33,827.71,10333.0,822.6534,822.8818,821.6503,822.0277,10333.0
2024-06-04 13:10:00,828.0,829.07,827.57,829.0,9074.0,822.3157,823.3783,821.8886,823.3088,9074.0
2024-06-04 13:20:00,829.14,830.35,828.92,830.35,10752.0,823.4479,824.6496,823.2294,824.6496,10752.0
2024-06-04 13:30:00,830.36,830.46,828.86,829.56,9444.0,824.6595,824.7588,823.1698,823.865,9444.0
2024-06-04 13:40:00,829.28,829.91,828.75,829.1,8572.0,823.5869,824.2126,823.0605,823.4081,8572.0
2024-06-04 13:50:00,829.72,830.44,829.51,829.51,4231.0,824.0239,824.7389,823.8153,823.8153,4231.0
2024-06-04 14:00:00,829.71,830.64,829.5,829.92,8125.0,824.0139,824.9376,823.8054,824.2225,8125.0
2024-06-04 14:10:00,829.85,832.0,829.75,831.06,10925.0,824.153,826.2882,824.0537,825.3547,10925.0
2024-06-04 14:20:00,830.89,833.02,830.67,833.02,32730.0,825.1858,827.3012,824.9674,827.3012,32730.0
2024-06-04 14:30:00,832.95,832.97,830.74,831.25,8191.0,827.2317,827.2516,825.0369,825.5434,8191.0
2024-06-04 14:40:00,831.6,833.0,831.33,832.26,11399.0,825.891,827.2814,825.6228,826.5464,11399.0
2024-06-04 14:50:00,832.35,832.83,830.96,831.25,9119.0,826.6358,827.1125,825.2554,825.5434,9119.0
2024-06-04 15:00:00,831.7,831.99,828.69,829.41,14283.0,825.9903,826.2783,823.001,823.716,14283.0
2024-06-04 15:10:00,830.19,831.79,830.04,831.03,10013.0,824.4907,826.0797,824.3417,825.3249,10013.0
2024-06-04 15:20:00,831.41,832.54,831.27,831.97,12010.0,825.7023,826.8245,825.5632,826.2584,12010.0
2024-06-04 15:30:00,831.77,832.75,830.0,831.06,10809.0,826.0598,827.0331,824.302,825.3547,10809.0
2024-06-04 15:40:00,831.07,832.98,831.07,832.75,22100.0,825.3646,827.2615,825.3646,827.0331,22100.0
2024-06-04 15:50:00,832.17,833.67,832.0,832.66,64633.0,826.4571,827.9468,826.2882,826.9437,64633.0
2024-06-05 09:30:00,830.49,831.0,820.58,822.72,117721.0,824.7886,825.2951,814.9466,817.0719,117721.0
2024-06-05 09:40:00,823.04,827.16,817.62,825.77,77998.0,817.3897,821.4815,812.0069,820.101,77998.0
2024-06-05 09:50:00,825.96,826.72,821.52,822.77,30735.0,820.2897,821.0445,815.8802,817.1216,30735.0
2024-06-05 10:00:00,822.45,823.59,819.12,822.51,53963.0,816.8038,817.936,813.4967,816.8634,53963.0
2024-06-05 10:10:00,822.28,825.31,820.88,824.88,34559.0,816.635,819.6442,815.2446,819.2171,34559.0
2024-06-05 10:20:00,824.6,828.04,824.3,825.22,51699.0,818.939,822.3554,818.6411,819.5548,51699.0
2024-06-05 10:30:00,826.21,829.73,824.1,828.54,29368.0,820.538,824.0338,818.4425,822.852,29368.0
2024-06-05 10:40:00,828.17,830.66,827.01,829.52,22815.0,822.4845,824.9574,821.3325,823.8253,22815.0
2024-06-05 10:50:00,829.75,833.18,829.39,833.18,31094.0,824.0537,827.4601,823.6961,827.4601,31094.0
2024-06-05 11:00:00,833.21,833.74,830.74,831.34,15304.0,827.4899,828.0163,825.0369,825.6328,15304.0
2024-06-05 11:10:00,830.8,833.82,830.43,832.55,11276.0,825.0965,828.0957,824.729,826.8345,11276.0
2024-06-05 11:20:00,832.96,832.96,829.39,831.78,17677.0,827.2416,827.2416,823.6961,826.0697,17677.0
2024-06-05 11:30:00,831.94,832.12,830.64,830.74,11050.0,826.2286,826.4074,824.9376,825.0369,11050.0
2024-06-05 11:40:00,830.71,832.61,830.68,830.86,15192.0,825.0071,826.894,824.9773,825.1561,15192.0
2024-06-05 11:50:00,830.61,831.13,829.49,830.98,15194.0,824.9078,825.4242,823.7955,825.2752,15194.0
2024-06-05 12:00:00,831.0,832.12,830.57,830.74,6588.0,825.2951,826.4074,824.868,825.0369,6588.0
2024-06-05 12:10:00,831.07,833.22,830.76,832.8,19597.0,825.3646,827.4999,825.0567,827.0827,19597.0
2024-06-05 12:20:00,832.77,834.25,832.77,834.22,12278.0,827.0529,828.5228,827.0529,828.493,12278.0
2024-06-05 12:30:00,833.98,836.44,833.98,835.94,16925.0,828.2546,830.6977,828.2546,830.2012,16925.0
2024-06-05 12:40:00,835.68,836.0,834.97,835.37,7881.0,829.943,830.2608,829.2378,829.6351,7881.0
2024-06-05 12:50:00,835.35,837.0,834.96,835.4,17246.0,829.6152,831.2539,829.2279,829.6649,17246.0
2024-06-05 13:00:00,835.4,838.45,835.4,836.82,30711.0,829.6649,832.6939,829.6649,831.0751,30711.0
2024-06-05 13:10:00,836.48,837.02,835.49,835.54,19153.0,830.7375,831.2738,829.7543,829.8039,19153.0
2024-06-05 13:20:00,835.53,836.04,835.1,835.55,15428.0,829.794,830.3005,829.3669,829.8139,15428.0
2024-06-05 13:30:00,835.75,836.85,835.18,835.62,18671.0,830.0125,831.1049,829.4464,829.8834,18671.0
2024-06-05 13:40:00,835.95,836.14,835.04,835.29,8697.0,830.2111,830.3998,829.3074,829.5556,8697.0
2024-06-05 13:50:00,835.5,836.1,835.05,835.9,10736.0,829.7642,830.3601,829.3173,830.1615,10736.0
2024-06-05 14:00:00,835.84,836.02,833.75,834.35,10020.0,830.1019,830.2806,828.0262,828.6221,10020.0
2024-06-05 14:10:00,834.86,834.86,833.21,833.81,8178.0,829.1286,829.1286,827.4899,828.0858,8178.0
2024-06-05 14:20:00,833.92,835.59,833.6,835.59,12038.0,828.195,829.8536,827.8772,829.8536,12038.0
2024-06-05 14:30:00,835.68,836.2,835.04,835.39,21525.0,829.943,830.4594,829.3074,829.655,21525.0
2024-06-05 14:40:00,835.67,835.84,834.1,834.1,5905.0,829.933,830.1019,828.3738,828.3738,5905.0
2024-06-05 14:50:00,834.5,835.57,833.62,835.57,10531.0,828.7711,829.8337,827.8971,829.8337,10531.0
2024-06-05 15:00:00,835.46,836.31,834.5,834.75,9795.0,829.7245,830.5686,828.7711,829.0193,9795.0
2024-06-05 15:10:00,834.8,835.43,834.4,835.43,12378.0,829.069,829.6947,828.6718,829.6947,12378.0
2024-06-05 15:20:00,835.22,835.38,833.39,833.57,17092.0,829.4861,829.645,827.6687,827.8474,17092.0
2024-06-05 15:30:00,833.42,834.21,832.04,832.36,19454.0,827.6985,828.4831,826.328,826.6458,19454.0
2024-06-05 15:40:00,832.66,834.5,832.19,832.34,25033.0,826.9437,828.7711,826.4769,826.6259,25033.0
2024-06-05 15:50:00,832.27,833.16,831.52,831.91,65423.0,826.5564,827.4403,825.8115,826.1988,65423.0
2024-06-06 09:30:00,834.88,837.92,831.88,836.67,79598.0,829.1485,832.1676,826.1691,830.9262,79598.0
2024-06-06 09:40:00,836.64,842.32,835.58,841.68,51184.0,830.8964,836.5374,829.8437,835.9018,51184.0
2024-06-06 09:50:00,841.65,844.08,840.26,840.26,46547.0,835.872,838.2853,834.4915,834.4915,46547.0
2024-06-06 10:00:00,841.15,841.49,837.75,840.2,61647.0,835.3754,835.7131,831.9988,834.4319,61647.0
2024-06-06 10:10:00,840.13,844.87,839.76,844.46,40575.0,834.3624,839.0699,833.995,838.6627,40575.0
2024-06-06 10:20:00,844.41,846.98,844.31,845.34,48009.0,838.613,841.1654,838.5137,839.5366,48009.0
2024-06-06 10:30:00,845.29,845.72,842.64,842.65,17555.0,839.487,839.914,836.8552,836.8651,17555.0
2024-06-06 10:40:00,843.02,843.59,840.69,840.78,23949.0,837.2326,837.7987,834.9186,835.008,23949.0
2024-06-06 10:50:00,840.67,840.67,837.73,838.37,26536.0,834.8987,834.8987,831.9789,832.6145,26536.0
2024-06-06 11:00:00,837.82,840.33,837.82,838.55,16397.0,832.0683,834.561,832.0683,832.7933,16397.0
2024-06-06 11:10:00,838.69,840.65,838.24,838.82,19853.0,832.9323,834.8788,832.4854,833.0614,19853.0
2024-06-06 11:20:00,838.83,838.97,837.57,837.9,15241.0,833.0713,833.2104,831.82,832.1477,15241.0
2024-06-06 11:30:00,837.9,838.39,837.2,838.04,13278.0,832.1477,832.6344,831.4525,832.2868,13278.0
2024-06-06 11:40:00,838.26,838.34,836.94,837.42,12504.0,832.5053,832.5847,831.1943,831.671,12504.0
2024-06-06 11:50:00,837.58,837.75,836.94,837.23,8023.0,831.8299,831.9988,831.1943,831.4823,8023.0
2024-06-06 12:00:00,837.16,838.49,836.83,837.54,15532.0,831.4128,832.7337,831.0851,831.7902,15532.0
2024-06-06 12:10:00,837.82,838.33,837.54,837.96,10737.0,832.0683,832.5748,831.7902,832.2073,10737.0
2024-06-06 12:20:00,838.0,838.22,837.12,837.49,9796.0,832.247,832.4655,831.3731,831.7405,9796.0
2024-06-06 12:30:00,837.49,837.66,835.65,835.9,12252.0,831.7405,831.9094,829.9132,830.1615,12252.0
2024-06-06 12:40:00,836.0,836.18,834.73,835.24,12167.0,830.2608,830.4395,828.9995,829.506,12167.0
2024-06-06 12:50:00,835.0,835.23,834.25,834.67,9681.0,829.2676,829.4961,828.5228,828.9399,9681.0
2024-06-06 13:00:00,834.38,834.86,834.29,834.47,6043.0,828.6519,829.1286,828.5625,828.7413,6043.0
2024-06-06 13:10:00,834.47,835.82,834.29,835.71,8879.0,828.7413,830.082,828.5625,829.9728,8879.0
2024-06-06 13:20:00,835.8,836.17,835.28,835.56,10045.0,830.0621,830.4296,829.5457,829.8238,10045.0
2024-06-06 13:30:00,835.53,836.17,835.23,836.17,11959.0,829.794,830.4296,829.4961,830.4296,11959.0
2024-06-06 13:40:00,835.88,836.56,835.5,836.54,18831.0,830.1416,830.8169,829.7642,830.7971,18831.0
2024-06-06 13:50:00,836.3,836.58,835.35,835.81,9973.0,830.5587,830.8368,829.6152,830.0721,9973.0
2024-06-06 14:00:00,835.81,836.16,834.17,834.17,17229.0,830.0721,830.4197,828.4433,828.4433,17229.0
2024-06-06 14:10:00,834.61,836.0,834.12,835.95,6681.0,828.8803,830.2608,828.3937,830.2111,6681.0
2024-06-06 14:20:00,835.58,836.26,835.58,836.22,11137.0,829.8437,830.519,829.8437,830.4793,11137.0
2024-06-06 14:30:00,835.81,835.92,834.75,835.73,12134.0,830.0721,830.1813,829.0193,829.9926,12134.0
2024-06-06 14:40:00,835.79,836.34,835.51,836.1,9799.0,830.0522,830.5984,829.7741,830.3601,9799.0
2024-06-06 14:50:00,836.23,836.26,835.7,836.05,12197.0,830.4892,830.519,829.9628,830.3104,12197.0
2024-06-06 15:00:00,836.0,836.4,835.77,836.13,15609.0,830.2608,830.658,830.0323,830.3899,15609.0
2024-06-06 15:10:00,836.27,836.27,835.35,835.96,17470.0,830.5289,830.5289,829.6152,830.221,17470.0
2024-06-06 15:20:00,835.84,836.21,835.69,836.08,24382.0,830.1019,830.4693,829.9529,830.3402,24382.0
2024-06-06 15:30:00,835.96,836.5,835.58,835.92,35909.0,830.221,830.7573,829.8437,830.1813,35909.0
2024-06-06 15:40:00,836.01,836.55,835.77,836.22,29783.0,830.2707,830.807,830.0323,830.4793,29783.0
2024-06-06 15:50:00,836.21,837.18,835.52,836.49,131434.0,830.4693,831.4327,829.7841,830.7474,131434.0
2024-06-07 09:30:00,837.76,843.73,837.01,842.11,89552.0,832.0087,837.9377,831.2638,836.3288,89552.0
2024-06-07 09:40:00,841.82,849.74,841.58,849.74,53633.0,836.0408,843.9064,835.8025,843.9064,53633.0
2024-06-07 09:50:00,849.62,854.4,849.23,852.43,98526.0,843.7873,848.5344,843.3999,846.578,98526.0
2024-06-07 10:00:00,853.93,856.81,850.7,850.76,92115.0,848.0677,850.9279,844.8599,844.9194,92115.0
2024-06-07 10:10:00,850.7,852.42,849.38,851.51,50052.0,844.8599,846.568,843.5489,845.6643,50052.0
2024-06-07 10:20:00,851.47,852.36,848.84,851.34,26463.0,845.6246,846.5085,843.0126,845.4955,26463.0
2024-06-07 10:30:00,851.0,852.41,850.39,850.99,41161.0,845.1578,846.5581,844.552,845.1479,41161.0
2024-06-07 10:40:00,851.44,852.3,849.53,849.53,24849.0,845.5948,846.4489,843.6979,843.6979,24849.0
2024-06-07 10:50:00,849.43,850.62,849.1,850.4,22120.0,843.5986,844.7804,843.2708,844.5619,22120.0
2024-06-07 11:00:00,850.23,850.41,847.77,847.93,23551.0,844.3931,844.5718,841.95,842.1089,23551.0
2024-06-07 11:10:00,847.64,848.35,846.54,847.48,11079.0,841.8209,842.526,840.7284,841.662,11079.0
2024-06-07 11:20:00,847.86,849.96,847.48,849.62,10277.0,842.0393,844.1249,841.662,843.7873,10277.0
2024-06-07 11:30:00,849.51,850.29,848.42,849.04,15785.0,843.678,844.4527,842.5955,843.2112,15785.0
2024-06-07 11:40:00,849.22,849.63,847.99,848.35,6635.0,843.39,843.7972,842.1685,842.526,6635.0
2024-06-07 11:50:00,848.55,850.89,847.77,850.34,25698.0,842.7246,845.0485,841.95,844.5023,25698.0
2024-06-07 12:00:00,850.52,851.49,850.05,851.15,40601.0,844.6811,845.6444,844.2143,845.3068,40601.0
2024-06-07 12:10:00,851.17,853.19,850.79,852.52,49224.0,845.3266,847.3328,844.9492,846.6674,49224.0
2024-06-07 12:20:00,852.41,854.42,851.91,852.53,33217.0,846.5581,848.5543,846.0615,846.6773,33217.0
2024-06-07 12:30:00,852.82,853.49,851.11,851.5,22853.0,846.9653,847.6307,845.267,845.6544,22853.0
2024-06-07 12:40:00,851.5,851.66,850.22,850.24,13535.0,845.6544,845.8133,844.3831,844.403,13535.0
2024-06-07 12:50:00,850.25,854.66,850.25,854.38,24541.0,844.4129,848.7927,844.4129,848.5146,24541.0
2024-06-07 13:00:00,854.26,856.5,853.51,856.49,34017.0,848.3954,850.62,847.6506,850.6101,34017.0
2024-06-07 13:10:00,856.34,856.56,853.45,854.01,18897.0,850.4611,850.6796,847.591,848.1471,18897.0
2024-06-07 13:20:00,853.81,854.8,852.36,852.79,12196.0,847.9485,848.9317,846.5085,846.9355,12196.0
2024-06-07 13:30:00,852.96,854.43,852.8,853.43,13922.0,847.1043,848.5642,846.9454,847.5711,13922.0
2024-06-07 13:40:00,853.74,855.53,852.7,855.37,19493.0,847.879,849.6567,846.8461,849.4978,19493.0
2024-06-07 13:50:00,855.37,856.0,853.67,853.67,16585.0,849.4978,850.1235,847.8095,847.8095,16585.0
2024-06-07 14:00:00,853.59,853.59,850.59,851.31,19621.0,847.73,847.73,844.7506,845.4657,19621.0
2024-06-07 14:10:00,851.23,851.48,848.31,850.99,32398.0,845.3862,845.6345,842.4863,845.1479,32398.0
2024-06-07 14:20:00,850.99,853.07,850.52,852.75,27385.0,845.1479,847.2136,844.6811,846.8958,27385.0
2024-06-07 14:30:00,852.65,852.89,851.26,852.21,20351.0,846.7965,847.0348,845.416,846.3595,20351.0
2024-06-07 14:40:00,852.17,854.32,851.88,853.15,13992.0,846.3198,848.455,846.0317,847.293,13992.0
2024-06-07 14:50:00,852.74,853.49,852.04,852.66,15678.0,846.8858,847.6307,846.1907,846.8064,15678.0
2024-06-07 15:00:00,852.47,854.31,852.21,852.75,23572.0,846.6177,848.4451,846.3595,846.8958,23572.0
2024-06-07 15:10:00,852.73,853.27,851.05,851.05,19859.0,846.8759,847.4122,845.2074,845.2074,19859.0
2024-06-07 15:20:00,851.3,852.35,851.0,851.74,13230.0,845.4557,846.4985,845.1578,845.8927,13230.0
2024-06-07 15:30:00,851.61,852.23,850.64,851.35,22451.0,845.7636,846.3793,844.8003,845.5054,22451.0
2024-06-07 15:40:00,851.12,851.44,850.13,850.63,30585.0,845.277,845.5948,844.2938,844.7903,30585.0
2024-06-07 15:50:00,850.54,850.83,849.54,850.32,63371.0,844.7009,844.989,843.7078,844.4825,63371.0
2024-06-10 09:30:00,853.98,856.05,849.39,856.0,109582.0,848.1173,850.1731,843.5588,850.1235,109582.0
2024-06-10 09:40:00,855.85,857.02,853.56,855.95,32781.0,849.9745,851.1365,847.7002,850.0738,32781.0
2024-06-10 09:50:00,855.92,858.04,854.73,856.93,32933.0,850.044,852.1495,848.8622,851.0471,32933.0
2024-06-10 10:00:00,857.36,859.99,855.9,858.74,31102.0,851.4741,854.0861,850.0242,852.8447,31102.0
2024-06-10 10:10:00,858.27,858.27,854.2,855.42,27984.0,852.3779,852.3779,848.3358,849.5474,27984.0
2024-06-10 10:20:00,855.87,858.64,855.69,856.99,25389.0,849.9944,852.7453,849.8156,851.1067,25389.0
2024-06-10 10:30:00,857.12,858.92,856.43,857.5,18369.0,851.2358,853.0234,850.5505,851.6132,18369.0
2024-06-10 10:40:00,856.89,859.45,856.26,859.0,30855.0,851.0074,853.5498,850.3817,853.1029,30855.0
2024-06-10 10:50:00,858.65,860.33,856.94,857.08,25856.0,852.7553,854.4237,851.057,851.1961,25856.0
2024-06-10 11:00:00,857.52,858.8,856.52,858.52,17538.0,851.633,852.9042,850.6399,852.6262,17538.0
2024-06-10 11:10:00,858.54,858.88,857.06,857.4,20556.0,852.646,852.9837,851.1762,851.5139,20556.0
2024-06-10 11:20:00,857.28,858.74,856.75,858.13,27292.0,851.3947,852.8447,850.8683,852.2388,27292.0
2024-06-10 11:30:00,858.31,858.75,857.66,858.75,19160.0,852.4176,852.8546,851.7721,852.8546,19160.0
2024-06-10 11:40:00,858.96,859.38,858.64,859.1,9101.0,853.0631,853.4803,852.7453,853.2022,9101.0
2024-06-10 11:50:00,859.26,859.95,857.8,857.99,16754.0,853.3611,854.0463,851.9111,852.0998,16754.0
2024-06-10 12:00:00,858.03,859.66,857.66,859.66,19364.0,852.1395,853.7583,851.7721,853.7583,19364.0
2024-06-10 12:10:00,859.61,860.52,859.29,859.82,11712.0,853.7087,854.6124,853.3909,853.9172,11712.0
2024-06-10 12:20:00,859.45,861.2,859.43,859.68,14291.0,853.5498,855.2878,853.5299,853.7782,14291.0
2024-06-10 12:30:00,859.69,860.05,858.98,858.99,7713.0,853.7881,854.1457,853.083,853.0929,7713.0
2024-06-10 12:40:00,858.82,861.57,858.82,861.57,20207.0,852.9241,855.6552,852.9241,855.6552,20207.0
2024-06-10 12:50:00,861.43,861.43,860.56,861.18,9984.0,855.5162,855.5162,854.6522,855.2679,9984.0
2024-06-10 13:00:00,861.0,861.37,860.13,860.52,22626.0,855.0891,855.4566,854.2251,854.6124,22626.0
2024-06-10 13:10:00,860.45,861.31,859.01,859.23,11004.0,854.5429,855.397,853.1128,853.3313,11004.0
2024-06-10 13:20:00,858.83,859.26,858.58,859.26,10393.0,852.934,853.3611,852.6858,853.3611,10393.0
2024-06-10 13:30:00,859.19,859.68,858.7,858.76,5763.0,853.2916,853.7782,852.8049,852.8645,5763.0
2024-06-10 13:40:00,859.09,861.44,859.09,860.54,24876.0,853.1923,855.5261,853.1923,854.6323,24876.0
2024-06-10 13:50:00,860.87,861.36,860.05,861.22,21445.0,854.96,855.4467,854.1457,855.3076,21445.0
2024-06-10 14:00:00,861.03,861.79,860.16,860.5,20465.0,855.1189,855.8737,854.2549,854.5926,20465.0
2024-06-10 14:10:00,860.4,860.55,858.59,859.16,14421.0,854.4933,854.6422,852.6957,853.2618,14421.0
2024-06-10 14:20:00,859.23,859.38,858.54,858.73,17207.0,853.3313,853.4803,852.646,852.8347,17207.0
2024-06-10 14:30:00,858.73,860.15,858.66,859.75,17913.0,852.8347,854.245,852.7652,853.8477,17913.0
2024-06-10 14:40:00,859.76,861.4,859.73,860.72,8273.0,853.8577,855.4864,853.8279,854.8111,8273.0
2024-06-10 14:50:00,860.42,860.95,860.05,860.42,15296.0,854.5131,855.0395,854.1457,854.5131,15296.0
2024-06-10 15:00:00,860.31,862.45,860.31,862.05,17714.0,854.4039,856.5292,854.4039,856.1319,17714.0
2024-06-10 15:10:00,862.25,869.91,862.24,865.67,129236.0,856.3306,863.938,856.3206,859.7271,129236.0
2024-06-10 15:20:00,865.6,871.63,864.68,867.45,185221.0,859.6576,865.6462,858.7439,861.4949,185221.0
2024-06-10 15:30:00,867.6,870.47,867.14,867.66,94184.0,861.6438,864.4941,861.187,861.7034,94184.0
2024-06-10 15:40:00,867.89,869.29,861.45,863.2,118591.0,861.9318,863.3222,855.5361,857.274,118591.0
2024-06-10 15:50:00,862.98,867.8,862.0,866.43,227511.0,857.0555,861.8425,856.0823,860.4819,227511.0
2024-06-11 09:30:00,882.14,882.14,860.51,863.06,310359.0,876.084,876.084,854.6025,857.135,310359.0
2024-06-11 09:40:00,863.38,863.39,852.77,854.96,121927.0,857.4528,857.4627,846.9156,849.0906,121927.0
2024-06-11 09:50:00,855.1,857.75,852.23,857.51,73545.0,849.2296,851.8615,846.3793,851.6231,73545.0
2024-06-11 10:00:00,857.0,861.8,856.05,860.9,92765.0,851.1166,855.8836,850.1731,854.9898,92765.0
2024-06-11 10:10:00,861.0,864.37,860.54,861.9,51610.0,855.0891,858.436,854.6323,855.983,51610.0
2024-06-11 10:20:00,861.84,867.0,861.84,865.18,67380.0,855.9234,861.0479,855.9234,859.2404,67380.0
2024-06-11 10:30:00,864.92,866.0,863.19,865.5,48802.0,858.9822,860.0548,857.2641,859.5582,48802.0
2024-06-11 10:40:00,865.52,869.44,863.86,866.46,55539.0,859.5781,863.4712,857.9295,860.5117,55539.0
2024-06-11 10:50:00,866.5,866.85,862.58,863.52,49888.0,860.5514,860.899,856.6583,857.5918,49888.0
2024-06-11 11:00:00,863.28,864.46,859.78,860.12,40683.0,857.3535,858.5254,853.8775,854.2152,40683.0
2024-06-11 11:10:00,860.96,860.96,858.01,859.57,39645.0,855.0494,855.0494,852.1197,853.669,39645.0
2024-06-11 11:20:00,859.38,861.0,858.38,859.18,29019.0,853.4803,855.0891,852.4871,853.2816,29019.0
2024-06-11 11:30:00,859.09,860.43,859.02,859.67,22991.0,853.1923,854.5231,853.1227,853.7683,22991.0
2024-06-11 11:40:00,859.46,860.43,859.14,860.21,33499.0,853.5597,854.5231,853.2419,854.3046,33499.0
2024-06-11 11:50:00,860.5,860.5,859.45,859.82,14383.0,854.5926,854.5926,853.5498,853.9172,14383.0
2024-06-11 12:00:00,859.66,860.44,859.32,859.32,14702.0,853.7583,854.533,853.4207,853.4207,14702.0
2024-06-11 12:10:00,859.87,860.43,858.84,859.96,14344.0,853.9669,854.5231,852.944,854.0563,14344.0
2024-06-11 12:20:00,860.13,860.87,859.59,860.55,18583.0,854.2251,854.96,853.6888,854.6422,18583.0
2024-06-11 12:30:00,860.6,861.77,859.84,860.09,27837.0,854.6919,855.8539,853.9371,854.1854,27837.0
2024-06-11 12:40:00,859.61,860.59,858.57,859.67,21110.0,853.7087,854.682,852.6758,853.7683,21110.0
2024-06-11 12:50:00,859.67,860.0,858.68,858.86,18921.0,853.7683,854.096,852.7851,852.9638,18921.0
2024-06-11 13:00:00,859.5,860.46,859.5,860.14,11330.0,853.5994,854.5528,853.5994,854.235,11330.0
2024-06-11 13:10:00,860.09,861.47,860.06,860.51,33993.0,854.1854,855.5559,854.1556,854.6025,33993.0
2024-06-11 13:20:00,860.53,860.62,859.18,859.61,13626.0,854.6224,854.7117,853.2816,853.7087,13626.0
2024-06-11 13:30:00,859.5,860.42,859.5,859.78,14001.0,853.5994,854.5131,853.5994,853.8775,14001.0
2024-06-11 13:40:00,859.76,860.62,859.5,860.07,8956.0,853.8577,854.7117,853.5994,854.1655,8956.0
2024-06-11 13:50:00,860.3,861.4,860.21,860.85,15871.0,854.3939,855.4864,854.3046,854.9402,15871.0
2024-06-11 14:00:00,860.85,864.24,860.84,863.94,35752.0,854.9402,858.3069,854.9302,858.009,35752.0
2024-06-11 14:10:00,863.53,866.25,863.47,866.16,20348.0,857.6018,860.3031,857.5422,860.2137,20348.0
2024-06-11 14:20:00,865.96,867.5,865.25,867.34,24645.0,860.0151,861.5445,859.31,861.3856,24645.0
2024-06-11 14:30:00,867.35,868.72,866.38,868.39,40094.0,861.3955,862.7561,860.4322,862.4284,40094.0
2024-06-11 14:40:00,868.01,870.84,867.54,870.77,38067.0,862.051,864.8616,861.5842,864.7921,38067.0
2024-06-11 14:50:00,870.72,871.28,869.43,870.2,29574.0,864.7424,865.2986,863.4613,864.226,29574.0
2024-06-11 15:00:00,870.18,871.5,869.57,871.31,25350.0,864.2061,865.5171,863.6003,865.3284,25350.0
2024-06-11 15:10:00,871.1,871.3,867.48,867.51,38959.0,865.1198,865.3184,861.5247,861.5544,38959.0
2024-06-11 15:20:00,867.51,869.55,867.4,868.42,36826.0,861.5544,863.5804,861.4452,862.4582,36826.0
2024-06-11 15:30:00,868.0,868.61,866.66,867.42,30651.0,862.0411,862.6469,860.7103,861.4651,30651.0
2024-06-11 15:40:00,867.26,867.27,863.71,864.65,46888.0,861.3062,861.3161,857.7805,858.7141,46888.0
2024-06-11 15:50:00,864.68,866.41,864.31,866.26,89096.0,858.7439,860.462,858.3764,860.313,89096.0
2024-06-12 09:30:00,872.0,872.0,853.85,857.1,216752.0,866.0136,866.0136,847.9882,851.2159,216752.0
2024-06-12 09:40:00,858.53,861.8,857.12,860.39,94482.0,852.6361,855.8836,851.2358,854.4833,94482.0
2024-06-12 09:50:00,860.59,861.21,856.43,860.52,49646.0,854.682,855.2977,850.5505,854.6124,49646.0
2024-06-12 10:00:00,860.69,865.75,860.56,864.73,47003.0,854.7813,859.8065,854.6522,858.7935,47003.0
2024-06-12 10:10:00,864.47,865.07,862.96,863.7,42270.0,858.5353,859.1312,857.0357,857.7706,42270.0
2024-06-12 10:20:00,863.55,864.66,860.96,861.9,29466.0,857.6216,858.724,855.0494,855.983,29466.0
2024-06-12 10:30:00,862.0,863.55,860.76,863.43,40637.0,856.0823,857.6216,854.8508,857.5025,40637.0
2024-06-12 10:40:00,863.87,866.43,863.06,865.82,47953.0,857.9394,860.4819,857.135,859.8761,47953.0
2024-06-12 10:50:00,865.54,866.1,863.91,864.39,25126.0,859.598,860.1541,857.9792,858.4559,25126.0
2024-06-12 11:00:00,864.42,865.32,862.61,865.07,32454.0,858.4857,859.3795,856.6881,859.1312,32454.0
2024-06-12 11:10:00,865.13,866.25,864.15,865.98,23810.0,859.1908,860.3031,858.2175,860.035,23810.0
2024-06-12 11:20:00,865.99,867.96,863.08,863.79,65777.0,860.0449,862.0014,857.1549,857.86,65777.0
2024-06-12 11:30:00,863.78,863.78,861.0,863.28,39159.0,857.8501,857.8501,855.0891,857.3535,39159.0
2024-06-12 11:40:00,863.43,864.56,863.41,863.84,12225.0,857.5025,858.6247,857.4826,857.9096,12225.0
2024-06-12 11:50:00,863.84,865.3,862.59,865.0,14286.0,857.9096,859.3596,856.6682,859.0617,14286.0
2024-06-12 12:00:00,864.94,866.47,864.94,865.25,11954.0,859.0021,860.5216,859.0021,859.31,11954.0
2024-06-12 12:10:00,865.37,865.66,863.6,865.66,10411.0,859.4291,859.7171,857.6713,859.7171,10411.0
2024-06-12 12:20:00,865.69,866.26,865.15,865.19,8239.0,859.7469,860.313,859.2106,859.2504,8239.0
2024-06-12 12:30:00,865.11,867.2,865.11,866.5,11815.0,859.1709,861.2466,859.1709,860.5514,11815.0
2024-06-12 12:40:00,866.74,867.45,866.02,866.03,9221.0,860.7897,861.4949,860.0747,860.0846,9221.0
2024-06-12 12:50:00,865.67,867.41,865.26,867.35,22279.0,859.7271,861.4551,859.3199,861.3955,22279.0
2024-06-12 13:00:00,867.55,868.05,866.28,867.41,11877.0,861.5942,862.0907,860.3329,861.4551,11877.0
2024-06-12 13:10:00,867.56,868.46,867.05,868.2,8641.0,861.6041,862.4979,861.0976,862.2397,8641.0
2024-06-12 13:20:00,868.18,869.01,867.49,868.01,11393.0,862.2198,863.0442,861.5346,862.051,11393.0
2024-06-12 13:30:00,867.57,867.71,865.7,866.31,13700.0,861.614,861.7531,859.7569,860.3627,13700.0
2024-06-12 13:40:00,866.08,866.52,864.8,865.01,8293.0,860.1343,860.5712,858.8631,859.0716,8293.0
2024-06-12 13:50:00,864.64,865.44,863.36,863.36,6215.0,858.7042,859.4987,857.4329,857.4329,6215.0
2024-06-12 14:00:00,863.01,864.04,860.85,863.25,23742.0,857.0853,858.1083,854.9402,857.3237,23742.0
2024-06-12 14:10:00,863.61,865.74,863.0,865.49,27499.0,857.6812,859.7966,857.0754,859.5483,27499.0
2024-06-12 14:20:00,865.21,865.84,864.69,865.09,12175.0,859.2702,859.8959,858.7538,859.1511,12175.0
2024-06-12 14:30:00,864.8,866.0,863.8,865.51,14199.0,858.8631,860.0548,857.8699,859.5682,14199.0
2024-06-12 14:40:00,865.53,865.66,863.59,863.62,12099.0,859.588,859.7171,857.6614,857.6912,12099.0
2024-06-12 14:50:00,864.4,865.67,864.4,865.32,10596.0,858.4658,859.7271,858.4658,859.3795,10596.0
2024-06-12 15:00:00,865.1,866.77,865.1,866.25,23891.0,859.161,860.8195,859.161,860.3031,23891.0
2024-06-12 15:10:00,866.29,868.2,865.85,868.04,22439.0,860.3428,862.2397,859.9058,862.0808,22439.0
2024-06-12 15:20:00,867.75,868.1,864.32,865.48,29626.0,861.7928,862.1404,858.3863,859.5384,29626.0
2024-06-12 15:30:00,865.01,865.77,864.46,864.78,19361.0,859.0716,859.8264,858.5254,858.8432,19361.0
2024-06-12 15:40:00,864.55,867.67,864.55,867.67,19558.0,858.6148,861.7133,858.6148,861.7133,19558.0
2024-06-12 15:50:00,867.46,870.3,866.77,868.49,107087.0,861.5048,864.3253,860.8195,862.5277,107087.0
2024-06-13 09:30:00,869.03,870.66,863.3,865.79,99756.0,863.064,864.6828,857.3734,859.8463,99756.0
2024-06-13 09:40:00,866.04,869.0,861.5,868.25,40566.0,860.0945,863.0342,855.5857,862.2894,40566.0
2024-06-13 09:50:00,868.24,870.54,867.58,870.53,29381.0,862.2794,864.5636,861.624,864.5537,29381.0
2024-06-13 10:00:00,870.03,873.82,869.92,873.73,31381.0,864.0571,867.8211,863.9479,867.7317,31381.0
2024-06-13 10:10:00,873.58,875.2,873.01,875.11,33100.0,867.5828,869.1917,867.0167,869.1023,33100.0
2024-06-13 10:20:00,875.02,877.0,874.45,877.0,34546.0,869.0129,870.9793,868.4468,870.9793,34546.0
2024-06-13 10:30:00,877.0,878.09,874.32,876.47,31270.0,870.9793,872.0618,868.3177,870.4529,31270.0
2024-06-13 10:40:00,876.47,876.47,872.61,873.59,21060.0,870.4529,870.4529,866.6194,867.5927,21060.0
2024-06-13 10:50:00,873.84,874.7,870.85,873.23,16989.0,867.841,868.6951,864.8715,867.2352,16989.0
2024-06-13 11:00:00,873.6,874.99,872.36,873.96,14918.0,867.6026,868.9831,866.3712,867.9602,14918.0
2024-06-13 11:10:00,873.96,876.02,873.48,875.78,24535.0,867.9602,870.006,867.4835,869.7677,24535.0
2024-06-13 11:20:00,876.0,877.24,874.5,876.8,32536.0,869.9862,871.2177,868.4965,870.7807,32536.0
2024-06-13 11:30:00,877.18,877.8,875.0,876.04,28219.0,871.1581,871.7738,868.993,870.0259,28219.0
2024-06-13 11:40:00,875.85,876.62,874.65,874.83,24886.0,869.8372,870.6019,868.6454,868.8242,24886.0
2024-06-13 11:50:00,874.64,876.19,874.61,874.88,9671.0,868.6355,870.1749,868.6057,868.8739,9671.0
2024-06-13 12:00:00,874.53,874.79,872.45,872.47,19246.0,868.5263,868.7845,866.4605,866.4804,19246.0
2024-06-13 12:10:00,872.81,874.38,872.5,873.63,12381.0,866.8181,868.3773,866.5102,867.6324,12381.0
2024-06-13 12:20:00,873.39,874.12,872.67,872.99,10345.0,867.3941,868.1191,866.679,866.9968,10345.0
2024-06-13 12:30:00,872.98,873.76,872.12,872.55,15905.0,866.9869,867.7615,866.1328,866.5598,15905.0
2024-06-13 12:40:00,872.87,874.25,872.51,874.18,9998.0,866.8777,868.2482,866.5201,868.1787,9998.0
2024-06-13 12:50:00,874.29,875.06,872.84,874.05,13630.0,868.2879,869.0526,866.8479,868.0496,13630.0
2024-06-13 13:00:00,874.16,874.96,873.06,874.88,11417.0,868.1588,868.9533,867.0663,868.8739,11417.0
2024-06-13 13:10:00,874.8,876.0,874.5,874.87,11797.0,868.7944,869.9862,868.4965,868.8639,11797.0
2024-06-13 13:20:00,874.83,875.4,874.45,874.84,11539.0,868.8242,869.3903,868.4468,868.8341,11539.0
2024-06-13 13:30:00,874.8,875.2,873.98,874.27,11471.0,868.7944,869.1917,867.98,868.268,11471.0
2024-06-13 13:40:00,875.2,877.04,874.89,876.83,23713.0,869.1917,871.019,868.8838,870.8105,23713.0
2024-06-13 13:50:00,876.83,877.92,876.83,877.62,11672.0,870.8105,871.893,870.8105,871.595,11672.0
2024-06-13 14:00:00,877.31,878.18,876.49,877.09,17228.0,871.2872,872.1512,870.4728,871.0687,17228.0
2024-06-13 14:10:00,876.89,877.45,876.27,876.38,9574.0,870.8701,871.4262,870.2543,870.3636,9574.0
2024-06-13 14:20:00,876.78,877.0,876.35,876.35,9209.0,870.7608,870.9793,870.3338,870.3338,9209.0
2024-06-13 14:30:00,876.44,876.64,876.07,876.23,15491.0,870.4231,870.6218,870.0557,870.2146,15491.0
2024-06-13 14:40:00,876.4,877.31,876.23,876.66,12922.0,870.3834,871.2872,870.2146,870.6416,12922.0
2024-06-13 14:50:00,876.66,877.0,875.94,876.23,16612.0,870.6416,870.9793,869.9266,870.2146,16612.0
2024-06-13 15:00:00,876.21,879.1,875.9,878.06,22591.0,870.1947,873.0649,869.8868,872.032,22591.0
2024-06-13 15:10:00,877.47,879.25,877.47,879.25,15352.0,871.4461,873.2139,871.4461,873.2139,15352.0
2024-06-13 15:20:00,879.16,879.71,878.77,878.98,19748.0,873.1245,873.6707,872.7371,872.9457,19748.0
2024-06-13 15:30:00,879.0,880.64,878.63,880.6,30711.0,872.9656,874.5943,872.5981,874.5546,30711.0
2024-06-13 15:40:00,880.51,881.62,880.34,881.35,30821.0,874.4652,875.5676,874.2964,875.2994,30821.0
2024-06-13 15:50:00,881.42,885.06,881.11,882.22,142375.0,875.369,878.984,875.0611,876.1635,142375.0
2024-06-14 09:30:00,882.33,884.61,876.0,883.75,116554.0,876.2727,878.5371,869.9862,877.683,116554.0
2024-06-14 09:40:00,883.46,884.16,881.48,881.86,20748.0,877.3949,878.0901,875.4285,875.8059,20748.0
2024-06-14 09:50:00,882.01,882.01,878.11,880.85,20087.0,875.9549,875.9549,872.0817,874.8029,20087.0
2024-06-14 10:00:00,880.53,881.31,879.05,879.99,21728.0,874.4851,875.2597,873.0152,873.9488,21728.0
2024-06-14 10:10:00,879.68,880.5,879.13,879.87,14864.0,873.6409,874.4553,873.0947,873.8296,14864.0
2024-06-14 10:20:00,879.79,881.39,879.79,880.19,27895.0,873.7501,875.3392,873.7501,874.1474,27895.0
2024-06-14 10:30:00,880.39,881.07,876.09,878.8,18995.0,874.346,875.0214,870.0755,872.7669,18995.0
2024-06-14 10:40:00,878.48,879.81,876.64,877.68,22652.0,872.4491,873.77,870.6218,871.6546,22652.0
2024-06-14 10:50:00,878.25,879.49,877.5,879.05,21372.0,872.2207,873.4522,871.4759,873.0152,21372.0
2024-06-14 11:00:00,879.29,879.75,878.47,879.75,11148.0,873.2536,873.7104,872.4392,873.7104,11148.0
2024-06-14 11:10:00,879.73,881.89,879.43,881.26,20447.0,873.6906,875.8357,873.3926,875.2101,20447.0
2024-06-14 11:20:00,881.52,882.28,880.39,880.82,11898.0,875.4683,876.2231,874.346,874.7731,11898.0
2024-06-14 11:30:00,880.86,881.45,880.67,880.74,7506.0,874.8128,875.3987,874.6241,874.6936,7506.0
2024-06-14 11:40:00,880.96,881.36,880.85,881.0,8856.0,874.9121,875.3094,874.8029,874.9518,8856.0
2024-06-14 11:50:00,880.99,881.44,880.56,880.72,14040.0,874.9419,875.3888,874.5149,874.6738,14040.0
2024-06-14 12:00:00,880.87,882.38,880.74,882.29,14494.0,874.8227,876.3224,874.6936,876.233,14494.0
2024-06-14 12:10:00,882.29,883.1,881.0,881.59,20141.0,876.233,877.0374,874.9518,875.5378,20141.0
2024-06-14 12:20:00,881.94,882.07,881.51,882.0,5850.0,875.8854,876.0145,875.4583,875.945,5850.0
2024-06-14 12:30:00,881.71,882.1,881.25,882.0,11285.0,875.657,876.0443,875.2001,875.945,11285.0
2024-06-14 12:40:00,882.0,882.1,880.82,881.02,12250.0,875.945,876.0443,874.7731,874.9717,12250.0
2024-06-14 12:50:00,880.83,881.4,880.67,881.0,5088.0,874.783,875.3491,874.6241,874.9518,5088.0
2024-06-14 13:00:00,880.89,881.11,879.47,880.81,22225.0,874.8426,875.0611,873.4323,874.7631,22225.0
2024-06-14 13:10:00,880.65,881.07,879.1,879.48,14957.0,874.6042,875.0214,873.0649,873.4423,14957.0
2024-06-14 13:20:00,879.43,879.81,878.79,879.47,7464.0,873.3926,873.77,872.757,873.4323,7464.0
2024-06-14 13:30:00,879.18,879.84,878.6,879.25,9790.0,873.1443,873.7998,872.5683,873.2139,9790.0
2024-06-14 13:40:00,879.0,879.58,878.69,879.35,6834.0,872.9656,873.5416,872.6577,873.3132,6834.0
2024-06-14 13:50:00,879.2,879.49,878.03,878.97,14591.0,873.1642,873.4522,872.0022,872.9358,14591.0
2024-06-14 14:00:00,879.04,879.26,877.29,877.94,17918.0,873.0053,873.2238,871.2673,871.9128,17918.0
2024-06-14 14:10:00,878.12,879.25,877.95,877.97,18516.0,872.0916,873.2139,871.9228,871.9426,18516.0
2024-06-14 14:20:00,877.95,879.02,877.86,878.62,9578.0,871.9228,872.9854,871.8334,872.5882,9578.0
2024-06-14 14:30:00,878.56,878.66,877.04,877.51,11961.0,872.5286,872.6279,871.019,871.4858,11961.0
2024-06-14 14:40:00,877.64,878.59,876.9,878.59,8164.0,871.6149,872.5584,870.88,872.5584,8164.0
2024-06-14 14:50:00,878.38,879.08,877.17,877.4,20438.0,872.3498,873.045,871.1481,871.3766,20438.0
2024-06-14 15:00:00,877.69,878.98,877.1,878.98,12256.0,871.6646,872.9457,871.0786,872.9457,12256.0
2024-06-14 15:10:00,878.86,879.03,877.9,878.38,10735.0,872.8265,872.9954,871.8731,872.3498,10735.0
2024-06-14 15:20:00,878.5,879.11,878.24,879.0,12206.0,872.469,873.0748,872.2108,872.9656,12206.0
2024-06-14 15:30:00,878.99,879.16,878.53,879.13,16537.0,872.9556,873.1245,872.4988,873.0947,16537.0
2024-06-14 15:40:00,879.22,879.93,878.71,879.0,24265.0,873.1841,873.8892,872.6776,872.9656,24265.0
2024-06-14 15:50:00,878.59,879.09,876.46,878.9,70811.0,872.5584,873.055,870.443,872.8663,70811.0
2024-06-17 09:30:00,878.0,884.4,876.86,883.12,70668.0,871.9724,878.3285,870.8403,877.0573,70668.0
2024-06-17 09:40:00,882.6,883.13,878.02,879.72,33708.0,876.5409,877.0672,871.9923,873.6806,33708.0
2024-06-17 09:50:00,879.68,882.36,879.17,882.06,27848.0,873.6409,876.3025,873.1344,876.0046,27848.0
2024-06-17 10:00:00,882.12,885.18,881.03,884.9,45349.0,876.0641,879.1031,874.9816,878.8251,45349.0
2024-06-17 10:10:00,884.8,884.8,881.0,884.0,26083.0,878.7258,878.7258,874.9518,877.9312,26083.0
2024-06-17 10:20:00,884.0,884.01,881.23,882.5,15251.0,877.9312,877.9412,875.1803,876.4415,15251.0
2024-06-17 10:30:00,882.54,883.32,881.67,883.0,22909.0,876.4813,877.2559,875.6172,876.9381,22909.0
2024-06-17 10:40:00,882.88,883.99,881.65,882.6,22519.0,876.8189,877.9213,875.5974,876.5409,22519.0
2024-06-17 10:50:00,882.45,883.01,881.29,882.6,13606.0,876.3919,876.948,875.2398,876.5409,13606.0
2024-06-17 11:00:00,882.62,884.36,882.38,883.63,16371.0,876.5607,878.2888,876.3224,877.5638,16371.0
2024-06-17 11:10:00,883.3,883.55,882.3,882.61,17143.0,877.236,877.4843,876.2429,876.5508,17143.0
2024-06-17 11:20:00,882.62,883.46,881.62,882.48,16520.0,876.5607,877.3949,875.5676,876.4217,16520.0
2024-06-17 11:30:00,882.56,883.49,882.35,882.98,14478.0,876.5011,877.4247,876.2926,876.9182,14478.0
2024-06-17 11:40:00,883.19,884.31,882.98,884.31,18544.0,877.1268,878.2391,876.9182,878.2391,18544.0
2024-06-17 11:50:00,884.34,885.08,884.05,884.39,18067.0,878.2689,879.0038,877.9809,878.3186,18067.0
2024-06-17 12:00:00,884.53,886.42,883.69,886.4,17994.0,878.4576,880.3346,877.6234,880.3148,17994.0
2024-06-17 12:10:00,886.16,886.62,885.5,886.36,16923.0,880.0764,880.5333,879.4209,880.275,16923.0
2024-06-17 12:20:00,886.43,888.18,886.23,887.75,17727.0,880.3446,882.0825,880.1459,881.6555,17727.0
2024-06-17 12:30:00,887.92,888.15,886.78,887.64,19189.0,881.8243,882.0528,880.6922,881.5463,19189.0
2024-06-17 12:40:00,887.6,887.75,886.24,887.25,18111.0,881.5065,881.6555,880.1559,881.1589,18111.0
2024-06-17 12:50:00,886.99,888.68,886.93,888.63,19488.0,880.9007,882.5791,880.8411,882.5295,19488.0
2024-06-17 13:00:00,888.62,890.77,888.56,890.74,35939.0,882.5195,884.6548,882.4599,884.625,35939.0
2024-06-17 13:10:00,890.51,892.2,890.16,890.34,28967.0,884.3966,886.0749,884.049,884.2277,28967.0
2024-06-17 13:20:00,890.58,890.86,888.75,888.91,40172.0,884.4661,884.7441,882.6486,882.8075,40172.0
2024-06-17 13:30:00,888.99,890.99,888.63,889.55,18126.0,882.887,884.8733,882.5295,883.4431,18126.0
2024-06-17 13:40:00,889.55,889.73,887.83,888.01,15331.0,883.4431,883.6219,881.7349,881.9137,15331.0
2024-06-17 13:50:00,887.78,888.41,887.05,887.8,36400.0,881.6853,882.311,880.9603,881.7052,36400.0
2024-06-17 14:00:00,888.0,888.29,886.64,887.41,30346.0,881.9038,882.1918,880.5531,881.3178,30346.0
2024-06-17 14:10:00,887.77,888.5,886.73,888.5,22817.0,881.6754,882.4003,880.6425,882.4003,22817.0
2024-06-17 14:20:00,888.5,889.79,888.31,889.28,23370.0,882.4003,883.6815,882.2117,883.175,23370.0
2024-06-17 14:30:00,889.4,889.61,887.79,887.79,16590.0,883.2942,883.5027,881.6952,881.6952,16590.0
2024-06-17 14:40:00,887.5,887.95,885.5,885.5,15877.0,881.4072,881.8541,879.4209,879.4209,15877.0
2024-06-17 14:50:00,885.5,887.39,885.22,887.34,22640.0,879.4209,881.298,879.1429,881.2483,22640.0
2024-06-17 15:00:00,887.18,889.26,887.02,889.05,66050.0,881.0894,883.1551,880.9305,882.9466,66050.0
2024-06-17 15:10:00,889.22,890.29,888.8,889.68,80662.0,883.1154,884.1781,882.6983,883.5722,80662.0
2024-06-17 15:20:00,889.66,889.69,887.51,887.51,21321.0,883.5524,883.5822,881.4171,881.4171,21321.0
2024-06-17 15:30:00,887.86,888.0,886.77,887.15,23858.0,881.7647,881.9038,880.6822,881.0596,23858.0
2024-06-17 15:40:00,887.02,887.4,885.7,886.05,23908.0,880.9305,881.3079,879.6196,879.9672,23908.0
2024-06-17 15:50:00,885.83,886.24,884.85,886.05,92770.0,879.7487,880.1559,878.7754,879.9672,92770.0
2024-06-18 09:30:00,887.0,890.41,884.0,885.2,80147.0,880.9106,884.2972,877.9312,879.123,80147.0
2024-06-18 09:40:00,885.26,889.37,885.02,887.97,28119.0,879.1826,883.2644,878.9442,881.874,28119.0
2024-06-18 09:50:00,888.27,889.38,886.01,887.45,26281.0,882.1719,883.2743,879.9274,881.3576,26281.0
2024-06-18 10:00:00,887.32,890.88,885.81,889.31,43064.0,881.2285,884.764,879.7288,883.2048,43064.0
2024-06-18 10:10:00,889.25,889.72,887.43,889.33,16902.0,883.1452,883.612,881.3377,883.2247,16902.0
2024-06-18 10:20:00,888.91,889.35,887.35,888.91,14386.0,882.8075,883.2445,881.2582,882.8075,14386.0
2024-06-18 10:30:00,888.96,891.24,887.74,891.18,19349.0,882.8572,885.1215,881.6456,885.062,19349.0
2024-06-18 10:40:00,891.43,891.43,888.01,889.3,15652.0,885.3102,885.3102,881.9137,883.1949,15652.0
2024-06-18 10:50:00,889.0,889.88,888.02,889.88,9749.0,882.8969,883.7709,881.9236,883.7709,9749.0
2024-06-18 11:00:00,889.64,891.8,888.99,891.45,29109.0,883.5325,885.6777,882.887,885.3301,29109.0
2024-06-18 11:10:00,891.61,892.53,889.87,890.91,45403.0,885.489,886.4027,883.7609,884.7938,45403.0
2024-06-18 11:20:00,890.7,892.63,889.8,892.27,10446.0,884.5852,886.502,883.6914,886.1445,10446.0
2024-06-18 11:30:00,892.25,894.87,892.25,893.91,23457.0,886.1246,888.7266,886.1246,887.7732,23457.0
2024-06-18 11:40:00,894.1,894.23,891.85,892.31,10962.0,887.9619,888.091,885.7274,886.1842,10962.0
2024-06-18 11:50:00,892.28,894.28,892.28,893.99,16160.0,886.1544,888.1407,886.1544,887.8527,16160.0
2024-06-18 12:00:00,893.95,894.21,890.9,891.97,13235.0,887.8129,888.0711,884.7839,885.8465,13235.0
2024-06-18 12:10:00,891.78,891.78,887.49,888.76,25526.0,885.6578,885.6578,881.3973,882.6586,25526.0
2024-06-18 12:20:00,888.61,889.34,887.23,887.95,29257.0,882.5096,883.2346,881.1391,881.8541,29257.0
2024-06-18 12:30:00,887.48,889.35,887.46,888.28,16131.0,881.3874,883.2445,881.3675,882.1819,16131.0
2024-06-18 12:40:00,888.2,889.32,888.0,888.3,14244.0,882.1024,883.2147,881.9038,882.2017,14244.0
2024-06-18 12:50:00,888.43,890.19,888.35,888.36,24467.0,882.3308,884.0787,882.2514,882.2613,24467.0
2024-06-18 13:00:00,888.29,888.71,887.21,888.48,17546.0,882.1918,882.6089,881.1192,882.3805,17546.0
2024-06-18 13:10:00,888.1,888.22,885.72,886.07,13355.0,882.0031,882.1223,879.6394,879.987,13355.0
2024-06-18 13:20:00,886.06,888.0,885.51,887.06,13914.0,879.9771,881.9038,879.4309,880.9702,13914.0
2024-06-18 13:30:00,887.01,887.13,885.5,886.03,11171.0,880.9206,881.0398,879.4209,879.9473,11171.0
2024-06-18 13:40:00,885.7,886.74,885.19,886.69,11328.0,879.6196,880.6524,879.1131,880.6028,11328.0
2024-06-18 13:50:00,886.55,886.99,885.37,886.11,17271.0,880.4637,880.9007,879.2918,880.0268,17271.0
2024-06-18 14:00:00,886.48,886.48,884.38,885.24,17683.0,880.3942,880.3942,878.3086,879.1627,17683.0
2024-06-18 14:10:00,885.46,887.24,885.46,887.24,13554.0,879.3812,881.149,879.3812,881.149,13554.0
2024-06-18 14:20:00,887.19,888.26,886.52,887.09,14022.0,881.0993,882.162,880.4339,881.0,14022.0
2024-06-18 14:30:00,887.34,888.89,887.29,888.11,7488.0,881.2483,882.7877,881.1987,882.013,7488.0
2024-06-18 14:40:00,888.2,889.32,888.15,889.04,6078.0,882.1024,883.2147,882.0528,882.9366,6078.0
2024-06-18 14:50:00,889.06,889.07,888.39,888.92,7337.0,882.9565,882.9664,882.2911,882.8175,7337.0
2024-06-18 15:00:00,888.76,889.53,888.0,888.62,11225.0,882.6586,883.4233,881.9038,882.5195,11225.0
2024-06-18 15:10:00,888.5,889.29,888.0,888.23,17308.0,882.4003,883.1849,881.9038,882.1322,17308.0
2024-06-18 15:20:00,888.62,888.78,887.68,887.68,12523.0,882.5195,882.6784,881.586,881.586,12523.0
2024-06-18 15:30:00,888.28,889.54,887.28,889.54,9243.0,882.1819,883.4332,881.1887,883.4332,9243.0
2024-06-18 15:40:00,889.3,889.9,889.18,889.39,12763.0,883.1949,883.7907,883.0757,883.2842,12763.0
2024-06-18 15:50:00,889.25,892.21,889.05,891.88,143633.0,883.1452,886.0849,882.9466,885.7571,143633.0
2024-06-20 09:30:00,893.0,898.5,891.2,897.98,110925.0,886.8695,892.3317,885.0818,891.8153,110925.0
2024-06-20 09:40:00,897.91,901.88,897.79,900.95,64030.0,891.7457,895.6885,891.6266,894.7649,64030.0
2024-06-20 09:50:00,901.4,904.86,898.61,901.35,47099.0,895.2118,898.648,892.4409,895.1621,47099.0
2024-06-20 10:00:00,901.49,905.45,901.24,904.25,62720.0,895.3012,899.234,895.0529,898.0422,62720.0
2024-06-20 10:10:00,903.96,904.11,893.95,895.42,62426.0,897.7542,897.9032,887.8129,889.2728,62426.0
2024-06-20 10:20:00,895.6,898.3,894.93,897.85,40476.0,889.4516,892.1331,888.7862,891.6862,40476.0
2024-06-20 10:30:00,897.88,899.21,896.49,898.79,36216.0,891.716,893.0368,890.3355,892.6197,36216.0
2024-06-20 10:40:00,898.81,900.98,897.65,897.98,36407.0,892.6396,894.7947,891.4875,891.8153,36407.0
2024-06-20 10:50:00,897.6,898.49,896.0,897.24,20246.0,891.4379,892.3218,889.8489,891.0803,20246.0
2024-06-20 11:00:00,897.68,899.44,897.24,899.17,15977.0,891.5173,893.2652,891.0803,892.9971,15977.0
2024-06-20 11:10:00,899.0,900.75,897.28,900.31,32537.0,892.8283,894.5663,891.1201,894.1293,32537.0
2024-06-20 11:20:00,900.31,902.5,899.96,901.19,21035.0,894.1293,896.3042,893.7817,895.0032,21035.0
2024-06-20 11:30:00,901.45,901.52,900.18,900.54,15808.0,895.2614,895.331,894.0002,894.3577,15808.0
2024-06-20 11:40:00,900.85,903.57,900.42,900.42,30391.0,894.6656,897.3669,894.2385,894.2385,30391.0
2024-06-20 11:50:00,900.19,901.21,897.45,897.69,24175.0,894.0101,895.0231,891.2889,891.5273,24175.0
2024-06-20 12:00:00,897.83,897.89,895.78,897.48,19547.0,891.6663,891.7259,889.6304,891.3187,19547.0
2024-06-20 12:10:00,897.66,897.66,895.1,895.5,25322.0,891.4975,891.4975,888.955,889.3523,25322.0
2024-06-20 12:20:00,895.47,896.71,892.11,893.73,41894.0,889.3225,890.554,885.9856,887.5944,41894.0
2024-06-20 12:30:00,893.51,893.73,886.61,887.63,76849.0,887.376,887.5944,880.5233,881.5363,76849.0
2024-06-20 12:40:00,887.75,889.32,887.0,889.16,40754.0,881.6555,883.2147,880.9106,883.0558,40754.0
2024-06-20 12:50:00,889.48,890.68,887.27,888.28,18019.0,883.3736,884.5654,881.1788,882.1819,18019.0
2024-06-20 13:00:00,888.5,888.5,885.61,886.08,29808.0,882.4003,882.4003,879.5302,879.997,29808.0
2024-06-20 13:10:00,886.22,888.72,885.5,886.17,18539.0,880.136,882.6188,879.4209,880.0863,18539.0
2024-06-20 13:20:00,886.11,886.17,881.3,882.67,40824.0,880.0268,880.0863,875.2498,876.6104,40824.0
2024-06-20 13:30:00,882.66,883.56,870.13,870.49,78274.0,876.6004,877.4943,864.1565,864.514,78274.0
2024-06-20 13:40:00,871.5,876.27,871.5,875.7,48672.0,865.5171,870.2543,865.5171,869.6882,48672.0
2024-06-20 13:50:00,876.3,879.94,875.32,878.5,33691.0,870.2841,873.8991,869.3108,872.469,33691.0
2024-06-20 14:00:00,878.89,883.97,878.88,883.05,30916.0,872.8563,877.9014,872.8464,876.9878,30916.0
2024-06-20 14:10:00,883.61,886.44,883.27,885.73,19612.0,877.5439,880.3545,877.2063,879.6494,19612.0
2024-06-20 14:20:00,885.69,887.0,883.7,885.63,20698.0,879.6096,880.9106,877.6333,879.5501,20698.0
2024-06-20 14:30:00,885.08,885.19,882.82,883.69,14065.0,879.0038,879.1131,876.7593,877.6234,14065.0
2024-06-20 14:40:00,883.94,885.38,883.22,884.05,9688.0,877.8717,879.3018,877.1566,877.9809,9688.0
2024-06-20 14:50:00,884.43,884.79,882.8,883.56,14637.0,878.3583,878.7158,876.7395,877.4943,14637.0
2024-06-20 15:00:00,883.59,883.59,878.86,880.53,35148.0,877.5241,877.5241,872.8265,874.4851,35148.0
2024-06-20 15:10:00,880.65,882.23,878.88,880.63,26847.0,874.6042,876.1734,872.8464,874.5844,26847.0
2024-06-20 15:20:00,880.96,883.0,879.75,883.0,14272.0,874.9121,876.9381,873.7104,876.9381,14272.0
2024-06-20 15:30:00,883.15,883.16,881.07,881.59,18152.0,877.0871,877.097,875.0214,875.5378,18152.0
2024-06-20 15:40:00,881.61,885.36,881.61,882.26,28205.0,875.5576,879.2819,875.5576,876.2032,28205.0
2024-06-20 15:50:00,882.51,887.11,882.31,886.29,84972.0,876.4515,881.0199,876.2528,880.2055,84972.0
2024-06-21 09:30:00,885.66,891.97,882.67,888.61,541487.0,879.5798,885.8465,876.6104,882.5096,541487.0
2024-06-21 09:40:00,888.61,891.02,883.1,888.0,44816.0,882.5096,884.903,877.0374,881.9038,44816.0
2024-06-21 09:50:00,887.73,887.73,880.03,880.09,77337.0,881.6356,881.6356,873.9885,874.0481,77337.0
2024-06-21 10:00:00,880.71,884.39,879.8,882.09,24297.0,874.6638,878.3186,873.7601,876.0344,24297.0
2024-06-21 10:10:00,881.79,886.71,881.48,885.37,17470.0,875.7364,880.6226,875.4285,879.2918,17470.0
2024-06-21 10:20:00,885.08,885.1,882.61,883.3,14524.0,879.0038,879.0237,876.5508,877.236,14524.0
2024-06-21 10:30:00,883.13,884.08,881.41,883.98,23484.0,877.0672,878.0107,875.359,877.9114,23484.0
2024-06-21 10:40:00,884.12,885.74,883.22,885.74,12195.0,878.0504,879.6593,877.1566,879.6593,12195.0
2024-06-21 10:50:00,885.58,885.86,883.71,885.76,10668.0,879.5004,879.7785,877.6432,879.6792,10668.0
2024-06-21 11:00:00,884.74,886.7,884.73,885.84,12616.0,878.6662,880.6127,878.6562,879.7586,12616.0
2024-06-21 11:10:00,885.66,886.1,884.36,886.1,8403.0,879.5798,880.0168,878.2888,880.0168,8403.0
2024-06-21 11:20:00,886.52,886.53,883.74,884.17,8826.0,880.4339,880.4439,877.673,878.1001,8826.0
2024-06-21 11:30:00,884.05,885.87,883.2,885.63,17993.0,877.9809,879.7884,877.1367,879.5501,17993.0
2024-06-21 11:40:00,885.66,885.88,884.07,885.24,17522.0,879.5798,879.7983,878.0008,879.1627,17522.0
2024-06-21 11:50:00,885.54,886.08,884.64,885.25,13022.0,879.4607,879.997,878.5668,879.1727,13022.0
2024-06-21 12:00:00,885.4,886.33,884.39,885.74,6925.0,879.3216,880.2452,878.3186,879.6593,6925.0
2024-06-21 12:10:00,886.0,887.0,885.02,886.51,7623.0,879.9175,880.9106,878.9442,880.424,7623.0
2024-06-21 12:20:00,886.15,886.91,885.96,886.65,11547.0,880.0665,880.8213,879.8778,880.563,11547.0
2024-06-21 12:30:00,886.91,888.88,886.58,888.2,23691.0,880.8213,882.7777,880.4935,882.1024,23691.0
2024-06-21 12:40:00,888.39,888.82,888.13,888.28,8441.0,882.2911,882.7182,882.0329,882.1819,8441.0
2024-06-21 12:50:00,888.44,888.9,887.54,887.96,15798.0,882.3408,882.7976,881.4469,881.8641,15798.0
2024-06-21 13:00:00,887.8,888.55,887.51,887.93,8465.0,881.7052,882.45,881.4171,881.8343,8465.0
2024-06-21 13:10:00,888.19,888.6,886.32,886.39,9399.0,882.0925,882.4997,880.2353,880.3048,9399.0
2024-06-21 13:20:00,886.39,886.81,885.92,886.25,12445.0,880.3048,880.722,879.8381,880.1658,12445.0
2024-06-21 13:30:00,886.24,887.0,885.86,886.62,27563.0,880.1559,880.9106,879.7785,880.5333,27563.0
2024-06-21 13:40:00,886.89,886.89,884.81,886.24,13836.0,880.8014,880.8014,878.7357,880.1559,13836.0
2024-06-21 13:50:00,885.62,886.52,884.48,884.48,8716.0,879.5401,880.4339,878.4079,878.4079,8716.0
2024-06-21 14:00:00,884.46,884.85,883.08,883.67,21667.0,878.3881,878.7754,877.0176,877.6035,21667.0
2024-06-21 14:10:00,884.0,885.3,883.82,885.16,17817.0,877.9312,879.2223,877.7525,879.0833,17817.0
2024-06-21 14:20:00,884.92,885.46,884.45,885.03,8828.0,878.8449,879.3812,878.3782,878.9542,8828.0
2024-06-21 14:30:00,885.0,885.38,884.01,884.42,10856.0,878.9244,879.3018,877.9412,878.3484,10856.0
2024-06-21 14:40:00,884.07,885.71,883.9,885.11,9707.0,878.0008,879.6295,877.8319,879.0336,9707.0
2024-06-21 14:50:00,885.11,885.11,884.12,884.61,9623.0,879.0336,879.0336,878.0504,878.5371,9623.0
2024-06-21 15:00:00,884.7,885.19,884.22,884.63,9769.0,878.6264,879.1131,878.1497,878.5569,9769.0
2024-06-21 15:10:00,884.65,885.06,884.15,884.73,10260.0,878.5768,878.984,878.0802,878.6562,10260.0
2024-06-21 15:20:00,884.32,884.79,884.01,884.04,9937.0,878.249,878.7158,877.9412,877.971,9937.0
2024-06-21 15:30:00,884.01,884.72,883.9,883.94,22485.0,877.9412,878.6463,877.8319,877.8717,22485.0
2024-06-21 15:40:00,883.92,884.7,882.17,882.17,42095.0,877.8518,878.6264,876.1138,876.1138,42095.0
2024-06-21 15:50:00,882.24,886.97,882.23,884.43,115144.0,876.1833,880.8809,876.1734,878.3583,115144.0
2024-06-24 09:30:00,889.98,891.26,882.94,889.44,117018.0,883.8702,885.1414,876.8785,883.3339,117018.0
2024-06-24 09:40:00,889.1,889.1,884.0,887.8,29941.0,882.9962,882.9962,877.9312,881.7052,29941.0
2024-06-24 09:50:00,887.31,888.99,884.69,887.65,25133.0,881.2185,882.887,878.6165,881.5562,25133.0
2024-06-24 10:00:00,888.32,892.47,888.32,892.47,38727.0,882.2216,886.3431,882.2216,886.3431,38727.0
2024-06-24 10:10:00,892.12,892.12,886.34,889.66,24978.0,885.9955,885.9955,880.2552,883.5524,24978.0
2024-06-24 10:20:00,889.7,889.83,886.38,887.89,20587.0,883.5921,883.7212,880.2949,881.7945,20587.0
2024-06-24 10:30:00,888.1,892.53,887.43,892.22,31693.0,882.0031,886.4027,881.3377,886.0948,31693.0
2024-06-24 10:40:00,892.24,892.34,889.5,889.63,13959.0,886.1147,886.214,883.3935,883.5226,13959.0
2024-06-24 10:50:00,889.63,891.69,888.58,891.13,35789.0,883.5226,885.5684,882.4798,885.0123,35789.0
2024-06-24 11:00:00,890.95,894.24,890.95,892.49,53672.0,884.8335,888.1009,884.8335,886.363,53672.0
2024-06-24 11:10:00,892.12,896.99,892.05,896.17,47600.0,885.9955,890.8321,885.926,890.0177,47600.0
2024-06-24 11:20:00,896.34,897.74,894.11,897.74,22062.0,890.1865,891.5769,887.9718,891.5769,22062.0
2024-06-24 11:30:00,897.21,900.5,896.49,899.55,39393.0,891.0506,894.318,890.3355,893.3745,39393.0
2024-06-24 11:40:00,899.75,900.0,896.97,898.62,27333.0,893.5731,893.8214,890.8122,892.4509,27333.0
2024-06-24 11:50:00,898.66,901.0,898.24,899.97,43259.0,892.4906,894.8145,892.0735,893.7916,43259.0
2024-06-24 12:00:00,899.94,900.93,898.38,899.47,32806.0,893.7618,894.745,892.2125,893.295,32806.0
2024-06-24 12:10:00,899.94,901.65,898.97,900.67,26289.0,893.7618,895.4601,892.7985,894.4868,26289.0
2024-06-24 12:20:00,900.98,901.4,899.56,900.69,20676.0,894.7947,895.2118,893.3844,894.5067,20676.0
2024-06-24 12:30:00,900.0,903.58,900.0,902.86,38984.0,893.8214,897.3768,893.8214,896.6618,38984.0
2024-06-24 12:40:00,902.58,902.8,900.81,901.45,22767.0,896.3837,896.6022,894.6258,895.2614,22767.0
2024-06-24 12:50:00,901.41,903.0,901.03,902.05,23972.0,895.2217,896.8008,894.8443,895.8573,23972.0
2024-06-24 13:00:00,902.0,902.61,897.32,898.4,26120.0,895.8077,896.4135,891.1598,892.2324,26120.0
2024-06-24 13:10:00,898.25,900.0,896.42,898.92,23555.0,892.0834,893.8214,890.266,892.7488,23555.0
2024-06-24 13:20:00,898.96,899.52,897.51,898.01,16236.0,892.7885,893.3447,891.3485,891.8451,16236.0
2024-06-24 13:30:00,898.03,899.45,897.08,898.81,18696.0,891.8649,893.2752,890.9214,892.6396,18696.0
2024-06-24 13:40:00,898.86,899.1,897.67,898.61,15155.0,892.6892,892.9276,891.5074,892.4409,15155.0
2024-06-24 13:50:00,898.73,900.98,898.04,898.07,28954.0,892.5601,894.7947,891.8749,891.9047,28954.0
2024-06-24 14:00:00,898.04,899.29,896.93,897.73,19284.0,891.8749,893.1163,890.7725,891.567,19284.0
2024-06-24 14:10:00,898.24,899.6,897.9,899.31,14393.0,892.0735,893.4241,891.7358,893.1361,14393.0
2024-06-24 14:20:00,899.24,900.99,898.02,898.28,26357.0,893.0666,894.8046,891.855,892.1132,26357.0
2024-06-24 14:30:00,898.04,898.76,897.04,898.34,23343.0,891.8749,892.5899,890.8817,892.1728,23343.0
2024-06-24 14:40:00,897.82,898.47,897.02,897.59,19561.0,891.6564,892.3019,890.8619,891.4279,19561.0
2024-06-24 14:50:00,897.59,898.07,895.69,896.51,14050.0,891.4279,891.9047,889.541,890.3554,14050.0
2024-06-24 15:00:00,895.75,896.51,895.33,896.05,15705.0,889.6006,890.3554,889.1835,889.8985,15705.0
2024-06-24 15:10:00,896.0,896.1,893.61,894.14,16522.0,889.8489,889.9482,887.4753,888.0016,16522.0
2024-06-24 15:20:00,894.05,894.36,893.0,893.58,15238.0,887.9122,888.2201,886.8695,887.4455,15238.0
2024-06-24 15:30:00,894.09,894.09,892.15,892.69,32563.0,887.952,887.952,886.0253,886.5616,32563.0
2024-06-24 15:40:00,893.07,893.29,891.83,892.59,46117.0,886.939,887.1575,885.7075,886.4623,46117.0
2024-06-24 15:50:00,892.7,893.73,890.0,890.09,156343.0,886.5715,887.5944,883.8901,883.9794,156343.0
2024-06-25 09:30:00,891.77,896.52,891.5,894.05,142935.0,885.6479,890.3653,885.3798,887.9122,142935.0
2024-06-25 09:40:00,893.98,895.64,892.81,895.31,68577.0,887.8427,889.4913,886.6808,889.1636,68577.0
2024-06-25 09:50:00,895.31,896.86,893.29,894.6,56828.0,889.1636,890.703,887.1575,888.4585,56828.0
2024-06-25 10:00:00,894.5,901.0,894.46,900.5,96746.0,888.3592,894.8145,888.3194,894.318,96746.0
2024-06-25 10:10:00,900.5,901.0,896.1,898.47,34321.0,894.318,894.8145,889.9482,892.3019,34321.0
2024-06-25 10:20:00,898.47,899.82,898.11,898.79,16693.0,892.3019,893.6426,891.9444,892.6197,16693.0
2024-06-25 10:30:00,898.79,901.75,898.49,900.83,41988.0,892.6197,895.5594,892.3218,894.6457,41988.0
2024-06-25 10:40:00,900.19,903.69,900.01,901.84,36566.0,894.0101,897.4861,893.8313,895.6488,36566.0
2024-06-25 10:50:00,902.17,909.23,901.8,908.72,87962.0,895.9765,902.988,895.609,902.4815,87962.0
2024-06-25 11:00:00,908.72,909.42,906.02,906.36,40775.0,902.4815,903.1767,899.8001,900.1377,40775.0
2024-06-25 11:10:00,906.08,909.31,905.81,908.94,38497.0,899.8597,903.0675,899.5915,902.7,38497.0
2024-06-25 11:20:00,908.8,909.1,906.22,906.79,27025.0,902.561,902.8589,899.9987,900.5648,27025.0
2024-06-25 11:30:00,906.94,908.91,905.7,907.0,24192.0,900.7138,902.6702,899.4823,900.7733,24192.0
2024-06-25 11:40:00,906.54,906.67,903.82,903.83,22412.0,900.3165,900.4456,897.6152,897.6251,22412.0
2024-06-25 11:50:00,903.82,904.89,902.62,903.53,28831.0,897.6152,898.6778,896.4234,897.3272,28831.0
2024-06-25 12:00:00,903.07,904.66,902.5,902.5,17573.0,896.8703,898.4494,896.3042,896.3042,17573.0
2024-06-25 12:10:00,902.67,903.05,901.59,903.05,15617.0,896.4731,896.8505,895.4005,896.8505,15617.0
2024-06-25 12:20:00,903.61,903.61,901.63,901.96,25660.0,897.4066,897.4066,895.4402,895.7679,25660.0
2024-06-25 12:30:00,901.58,902.18,900.99,901.91,12698.0,895.3906,895.9864,894.8046,895.7183,12698.0
2024-06-25 12:40:00,901.93,902.86,901.39,902.85,12859.0,895.7382,896.6618,895.2019,896.6518,12859.0
2024-06-25 12:50:00,903.11,903.14,900.62,902.08,20425.0,896.9101,896.9398,894.4371,895.8871,20425.0
2024-06-25 13:00:00,901.61,901.99,900.5,901.72,12133.0,895.4203,895.7977,894.318,895.5296,12133.0
2024-06-25 13:10:00,901.57,902.17,901.23,901.69,11533.0,895.3806,895.9765,895.043,895.4998,11533.0
2024-06-25 13:20:00,901.68,902.79,901.61,902.79,26077.0,895.4899,896.5922,895.4203,896.5922,26077.0
2024-06-25 13:30:00,902.81,903.49,902.43,903.4,13786.0,896.6121,897.2874,896.2347,897.1981,13786.0
2024-06-25 13:40:00,903.17,903.76,902.1,903.61,15897.0,896.9696,897.5556,895.907,897.4066,15897.0
2024-06-25 13:50:00,903.92,904.97,903.34,904.96,13072.0,897.7145,898.7573,897.1385,898.7473,13072.0
2024-06-25 14:00:00,904.78,904.84,903.05,904.06,15984.0,898.5686,898.6282,896.8505,897.8535,15984.0
2024-06-25 14:10:00,904.06,904.99,903.48,904.0,12433.0,897.8535,898.7771,897.2775,897.7939,12433.0
2024-06-25 14:20:00,903.82,904.07,903.19,903.92,10107.0,897.6152,897.8635,896.9895,897.7145,10107.0
2024-06-25 14:30:00,903.55,904.18,903.12,903.99,21422.0,897.347,897.9727,896.92,897.784,21422.0
2024-06-25 14:40:00,904.06,904.2,902.37,902.87,8984.0,897.8535,897.9926,896.1751,896.6717,8984.0
2024-06-25 14:50:00,903.23,904.21,903.15,904.0,9744.0,897.0292,898.0025,896.9498,897.7939,9744.0
2024-06-25 15:00:00,903.82,903.99,903.47,903.47,7794.0,897.6152,897.784,897.2676,897.2676,7794.0
2024-06-25 15:10:00,903.34,903.77,902.29,902.63,16206.0,897.1385,897.5655,896.0957,896.4333,16206.0
2024-06-25 15:20:00,902.62,903.11,901.9,903.04,23146.0,896.4234,896.9101,895.7084,896.8405,23146.0
2024-06-25 15:30:00,902.55,902.55,900.74,900.81,23465.0,896.3539,896.3539,894.5563,894.6258,23465.0
2024-06-25 15:40:00,900.77,901.99,900.34,901.5,24152.0,894.5861,895.7977,894.1591,895.3111,24152.0
2024-06-25 15:50:00,901.55,905.35,901.55,905.0,98152.0,895.3608,899.1347,895.3608,898.7871,98152.0
2024-06-26 09:30:00,904.0,906.35,898.97,903.38,99901.0,897.7939,900.1278,892.7985,897.1782,99901.0
2024-06-26 09:40:00,903.72,904.52,899.0,903.32,40287.0,897.5159,898.3104,892.8283,897.1186,40287.0
2024-06-26 09:50:00,903.83,904.8,902.56,904.09,26648.0,897.6251,898.5884,896.3638,897.8833,26648.0
2024-06-26 10:00:00,904.27,906.0,903.78,904.5,23894.0,898.0621,899.7802,897.5755,898.2905,23894.0
2024-06-26 10:10:00,904.8,905.86,903.36,905.28,15131.0,898.5884,899.6412,897.1583,899.0652,15131.0
2024-06-26 10:20:00,904.9,905.64,903.0,904.0,20474.0,898.6878,899.4227,896.8008,897.7939,20474.0
2024-06-26 10:30:00,903.44,905.1,903.22,904.41,9786.0,897.2378,898.8864,897.0193,898.2011,9786.0
2024-06-26 10:40:00,904.38,905.55,904.02,905.21,5906.0,898.1713,899.3333,897.8138,898.9956,5906.0
2024-06-26 10:50:00,905.18,905.41,902.36,903.16,19541.0,898.9658,899.1943,896.1652,896.9597,19541.0
2024-06-26 11:00:00,902.38,904.02,902.25,902.25,8228.0,896.1851,897.8138,896.056,896.056,8228.0
2024-06-26 11:10:00,902.0,902.74,901.19,902.72,7770.0,895.8077,896.5426,895.0032,896.5227,7770.0
2024-06-26 11:20:00,902.68,903.09,901.11,902.03,13379.0,896.483,896.8902,894.9238,895.8375,13379.0
2024-06-26 11:30:00,902.6,902.95,901.2,901.39,5989.0,896.4036,896.7511,895.0132,895.2019,5989.0
2024-06-26 11:40:00,901.88,904.0,900.8,904.0,16910.0,895.6885,897.7939,894.6159,897.7939,16910.0
2024-06-26 11:50:00,904.41,905.66,904.3,905.2,7230.0,898.2011,899.4425,898.0919,898.9857,7230.0
2024-06-26 12:00:00,905.25,905.55,903.87,904.7,10511.0,899.0354,899.3333,897.6648,898.4891,10511.0
2024-06-26 12:10:00,905.15,905.59,903.81,905.42,6172.0,898.936,899.373,897.6052,899.2042,6172.0
2024-06-26 12:20:00,905.42,905.75,904.81,905.22,5092.0,899.2042,899.5319,898.5984,899.0056,5092.0
2024-06-26 12:30:00,904.92,905.33,904.41,904.82,3549.0,898.7076,899.1148,898.2011,898.6083,3549.0
2024-06-26 12:40:00,904.34,905.74,903.55,903.94,4998.0,898.1316,899.522,897.347,897.7344,4998.0
2024-06-26 12:50:00,904.42,904.66,903.0,903.91,6373.0,898.2111,898.4494,896.8008,897.7046,6373.0
2024-06-26 13:00:00,903.9,904.04,902.45,902.71,5056.0,897.6946,897.8337,896.2546,896.5128,5056.0
2024-06-26 13:10:00,903.02,903.06,900.43,900.43,12025.0,896.8207,896.8604,894.2484,894.2484,12025.0
2024-06-26 13:20:00,900.36,900.71,899.51,899.9,22580.0,894.1789,894.5265,893.3348,893.7221,22580.0
2024-06-26 13:30:00,899.73,900.76,898.53,899.8,28776.0,893.5533,894.5762,892.3615,893.6228,28776.0
2024-06-26 13:40:00,899.5,899.5,898.07,898.15,9466.0,893.3248,893.3248,891.9047,891.9841,9466.0
2024-06-26 13:50:00,898.37,900.44,897.84,900.04,13278.0,892.2026,894.2584,891.6762,893.8611,13278.0
2024-06-26 14:00:00,899.54,899.89,898.35,899.08,10834.0,893.3646,893.7122,892.1827,892.9077,10834.0
2024-06-26 14:10:00,899.06,900.09,898.9,899.4,11366.0,892.8879,893.9108,892.729,893.2255,11366.0
2024-06-26 14:20:00,899.27,901.0,898.71,899.89,19325.0,893.0964,894.8145,892.5403,893.7122,19325.0
2024-06-26 14:30:00,899.69,901.65,899.68,901.38,3761.0,893.5135,895.4601,893.5036,895.1919,3761.0
2024-06-26 14:40:00,901.61,904.0,900.73,903.45,10122.0,895.4203,897.7939,894.5464,897.2477,10122.0
2024-06-26 14:50:00,903.81,904.34,902.67,902.81,25253.0,897.6052,898.1316,896.4731,896.6121,25253.0
2024-06-26 15:00:00,902.81,902.87,901.12,901.41,7492.0,896.6121,896.6717,894.9337,895.2217,7492.0
2024-06-26 15:10:00,901.13,902.25,900.89,901.91,7018.0,894.9436,896.056,894.7053,895.7183,7018.0
2024-06-26 15:20:00,901.64,903.05,901.5,901.5,9062.0,895.4501,896.8505,895.3111,895.3111,9062.0
2024-06-26 15:30:00,901.11,901.25,900.3,900.7,7139.0,894.9238,895.0628,894.1193,894.5166,7139.0
2024-06-26 15:40:00,900.71,900.98,899.41,899.75,12033.0,894.5265,894.7947,893.2355,893.5731,12033.0
2024-06-26 15:50:00,899.75,902.35,899.65,901.01,41970.0,893.5731,896.1553,893.4738,894.8245,41970.0
2024-06-27 09:30:00,903.53,906.2,903.1,905.99,107356.0,897.3272,899.9788,896.9001,899.7703,107356.0
2024-06-27 09:40:00,905.55,906.79,903.22,903.62,53158.0,899.3333,900.5648,897.0193,897.4165,53158.0
2024-06-27 09:50:00,903.62,904.25,901.07,903.62,24936.0,897.4165,898.0422,894.8841,897.4165,24936.0
2024-06-27 10:00:00,904.29,905.99,903.0,905.53,29655.0,898.0819,899.7703,896.8008,899.3134,29655.0
2024-06-27 10:10:00,905.5,906.17,904.0,904.0,40737.0,899.2836,899.949,897.7939,897.7939,40737.0
2024-06-27 10:20:00,903.83,905.54,903.19,904.89,19267.0,897.6251,899.3234,896.9895,898.6778,19267.0
2024-06-27 10:30:00,905.11,905.82,903.98,905.07,17187.0,898.8963,899.6014,897.7741,898.8566,17187.0
2024-06-27 10:40:00,905.21,905.45,903.79,905.05,8855.0,898.9956,899.234,897.5854,898.8367,8855.0
2024-06-27 10:50:00,905.0,905.46,902.32,902.45,14203.0,898.7871,899.2439,896.1255,896.2546,14203.0
2024-06-27 11:00:00,902.84,902.84,900.5,900.8,31656.0,896.6419,896.6419,894.318,894.6159,31656.0
2024-06-27 11:10:00,900.93,901.23,900.26,900.59,21171.0,894.745,895.043,894.0796,894.4074,21171.0
2024-06-27 11:20:00,900.53,901.22,899.72,901.22,17249.0,894.3478,895.033,893.5433,895.033,17249.0
2024-06-27 11:30:00,901.22,901.99,900.85,901.6,9034.0,895.033,895.7977,894.6656,895.4104,9034.0
2024-06-27 11:40:00,901.7,902.61,901.4,901.52,9347.0,895.5097,896.4135,895.2118,895.331,9347.0
2024-06-27 11:50:00,901.54,901.86,900.44,901.73,7484.0,895.3508,895.6686,894.2584,895.5395,7484.0
2024-06-27 12:00:00,901.83,902.98,901.49,902.22,8221.0,895.6388,896.7809,895.3012,896.0262,8221.0
2024-06-27 12:10:00,902.22,903.0,902.2,902.75,4508.0,896.0262,896.8008,896.0063,896.5525,4508.0
2024-06-27 12:20:00,903.02,903.99,902.63,903.45,7970.0,896.8207,897.784,896.4333,897.2477,7970.0
2024-06-27 12:30:00,903.7,904.32,903.66,903.96,9506.0,897.496,898.1117,897.4563,897.7542,9506.0
2024-06-27 12:40:00,904.04,904.46,903.0,903.28,13000.0,897.8337,898.2508,896.8008,897.0789,13000.0
2024-06-27 12:50:00,903.42,905.0,903.27,903.61,23207.0,897.2179,898.7871,897.069,897.4066,23207.0
2024-06-27 13:00:00,903.73,904.47,903.06,903.2,19674.0,897.5258,898.2607,896.8604,896.9994,19674.0
2024-06-27 13:10:00,903.35,903.78,902.66,903.41,31179.0,897.1484,897.5755,896.4631,897.208,31179.0
2024-06-27 13:20:00,903.68,904.89,903.67,904.78,12930.0,897.4761,898.6778,897.4662,898.5686,12930.0
2024-06-27 13:30:00,904.82,904.92,904.29,904.52,9166.0,898.6083,898.7076,898.0819,898.3104,9166.0
2024-06-27 13:40:00,904.5,904.54,903.19,903.71,11758.0,898.2905,898.3302,896.9895,897.5059,11758.0
2024-06-27 13:50:00,903.98,904.61,903.82,904.51,3935.0,897.7741,898.3998,897.6152,898.3004,3935.0
2024-06-27 14:00:00,904.38,904.54,903.26,903.26,10394.0,898.1713,898.3302,897.059,897.059,10394.0
2024-06-27 14:10:00,903.63,904.49,903.09,903.52,6548.0,897.4265,898.2806,896.8902,897.3172,6548.0
2024-06-27 14:20:00,903.57,903.81,902.11,902.5,10768.0,897.3669,897.6052,895.9169,896.3042,10768.0
2024-06-27 14:30:00,902.61,904.7,902.46,904.7,10540.0,896.4135,898.4891,896.2645,898.4891,10540.0
2024-06-27 14:40:00,904.1,904.58,903.16,904.35,12709.0,897.8933,898.37,896.9597,898.1415,12709.0
2024-06-27 14:50:00,904.35,905.0,904.1,904.89,9043.0,898.1415,898.7871,897.8933,898.6778,9043.0
2024-06-27 15:00:00,904.98,905.52,904.5,904.61,10178.0,898.7672,899.3035,898.2905,898.3998,10178.0
2024-06-27 15:10:00,904.57,905.07,904.22,904.33,10296.0,898.36,898.8566,898.0124,898.1217,10296.0
2024-06-27 15:20:00,904.34,904.8,904.14,904.33,11765.0,898.1316,898.5884,897.933,898.1217,11765.0
2024-06-27 15:30:00,904.48,905.38,903.98,905.32,16822.0,898.2706,899.1645,897.7741,899.1049,16822.0
2024-06-27 15:40:00,905.2,906.2,904.98,905.91,31166.0,898.9857,899.9788,898.7672,899.6908,31166.0
2024-06-27 15:50:00,906.14,909.57,906.0,909.52,76818.0,899.9192,903.3257,899.7802,903.276,76818.0
2024-06-28 09:30:00,911.31,911.36,907.05,910.22,96762.0,905.0538,905.1034,900.823,903.9712,96762.0
2024-06-28 09:40:00,910.03,911.56,909.0,911.12,33323.0,903.7825,905.302,902.7596,904.8651,33323.0
2024-06-28 09:50:00,910.96,911.38,909.82,910.37,28890.0,904.7062,905.1233,903.574,904.1202,28890.0
2024-06-28 10:00:00,910.81,910.95,909.4,910.14,35124.0,904.5572,904.6962,903.1569,903.8918,35124.0
2024-06-28 10:10:00,910.48,915.54,910.25,912.9,50629.0,904.2295,909.2547,904.001,906.6328,50629.0
2024-06-28 10:20:00,913.16,914.85,912.5,913.54,27178.0,906.8911,908.5695,906.2356,907.2684,27178.0
2024-06-28 10:30:00,913.9,915.19,912.66,913.72,29649.0,907.626,908.9071,906.3945,907.4472,29649.0
2024-06-28 10:40:00,913.71,915.09,913.37,914.89,19028.0,907.4373,908.8078,907.0996,908.6092,19028.0
2024-06-28 10:50:00,914.53,914.73,912.62,913.21,10638.0,908.2517,908.4503,906.3548,906.9407,10638.0
2024-06-28 11:00:00,913.11,914.15,912.69,913.74,12091.0,906.8414,907.8743,906.4243,907.4671,12091.0
2024-06-28 11:10:00,913.17,913.82,911.48,911.69,17405.0,906.901,907.5465,905.2226,905.4311,17405.0
2024-06-28 11:20:00,911.72,912.61,910.65,911.13,14848.0,905.4609,906.3448,904.3983,904.875,14848.0
2024-06-28 11:30:00,911.0,912.53,911.0,911.35,25670.0,904.7459,906.2654,904.7459,905.0935,25670.0
2024-06-28 11:40:00,911.93,912.53,911.43,912.27,16086.0,905.6695,906.2654,905.1729,906.0072,16086.0
2024-06-28 11:50:00,912.34,913.4,912.06,912.82,10889.0,906.0767,907.1294,905.7986,906.5534,10889.0
2024-06-28 12:00:00,912.96,913.29,911.92,912.22,12057.0,906.6924,907.0202,905.6596,905.9575,12057.0
2024-06-28 12:10:00,912.37,912.37,909.56,909.56,23858.0,906.1065,906.1065,903.3158,903.3158,23858.0
2024-06-28 12:20:00,909.8,910.52,908.45,910.34,19863.0,903.5541,904.2692,902.2134,904.0904,19863.0
2024-06-28 12:30:00,910.57,910.97,908.92,909.7,9786.0,904.3188,904.7161,902.6802,903.4548,9786.0
2024-06-28 12:40:00,909.81,910.84,908.79,909.14,9109.0,903.5641,904.587,902.5511,902.8987,9109.0
2024-06-28 12:50:00,908.9,909.81,908.35,909.81,14182.0,902.6603,903.5641,902.1141,903.5641,14182.0
2024-06-28 13:00:00,909.49,911.67,909.26,910.85,9838.0,903.2463,905.4113,903.0178,904.5969,9838.0
2024-06-28 13:10:00,911.26,912.46,910.86,912.33,13846.0,905.0041,906.1959,904.6068,906.0668,13846.0
2024-06-28 13:20:00,912.34,913.44,912.0,912.65,12141.0,906.0767,907.1691,905.739,906.3846,12141.0
2024-06-28 13:30:00,912.48,913.01,911.7,912.29,10105.0,906.2157,906.7421,905.4411,906.027,10105.0
2024-06-28 13:40:00,911.8,912.86,911.79,912.55,12869.0,905.5404,906.5931,905.5305,906.2852,12869.0
2024-06-28 13:50:00,912.34,912.77,911.95,912.46,6790.0,906.0767,906.5037,905.6894,906.1959,6790.0
2024-06-28 14:00:00,912.42,913.91,912.39,913.64,11761.0,906.1561,907.6359,906.1263,907.3678,11761.0
2024-06-28 14:10:00,913.75,914.61,913.55,914.4,31826.0,907.477,908.3311,907.2784,908.1225,31826.0
2024-06-28 14:20:00,914.49,914.5,912.37,913.19,29710.0,908.2119,908.2219,906.1065,906.9208,29710.0
2024-06-28 14:30:00,913.19,914.04,913.1,913.3,19720.0,906.9208,907.765,906.8315,907.0301,19720.0
2024-06-28 14:40:00,913.31,913.33,910.4,910.4,20756.0,907.04,907.0599,904.15,904.15,20756.0
2024-06-28 14:50:00,910.56,910.56,909.19,910.13,20149.0,904.3089,904.3089,902.9483,903.8819,20149.0
2024-06-28 15:00:00,910.13,910.61,909.81,910.16,17506.0,903.8819,904.3586,903.5641,903.9117,17506.0
2024-06-28 15:10:00,910.19,910.57,909.83,910.3,11156.0,903.9414,904.3188,903.5839,904.0507,11156.0
2024-06-28 15:20:00,910.0,910.21,909.3,909.3,8794.0,903.7527,903.9613,903.0576,903.0576,8794.0
2024-06-28 15:30:00,909.03,909.82,907.05,909.58,27153.0,902.7894,903.574,900.823,903.3356,27153.0
2024-06-28 15:40:00,909.6,909.99,907.65,908.4,24963.0,903.3555,903.7428,901.4189,902.1637,24963.0
2024-06-28 15:50:00,907.97,909.3,905.65,905.9,116156.0,901.7367,903.0576,899.4326,899.6809,116156.0
2024-07-01 09:30:00,911.77,915.8,910.37,912.73,171507.0,905.5106,909.5129,904.1202,906.464,171507.0
2024-07-01 09:40:00,913.26,914.77,908.83,908.93,52915.0,906.9904,908.49,902.5908,902.6901,52915.0
2024-07-01 09:50:00,908.93,912.3,908.16,910.91,30752.0,902.6901,906.037,901.9254,904.6565,30752.0
2024-07-01 10:00:00,911.1,912.02,905.01,907.3,65308.0,904.8452,905.7589,898.797,901.0713,65308.0
2024-07-01 10:10:00,907.0,909.84,904.31,909.2,35577.0,900.7733,903.5938,898.1018,902.9582,35577.0
2024-07-01 10:20:00,909.38,913.96,908.55,913.0,37763.0,903.137,907.6856,902.3127,906.7322,37763.0
2024-07-01 10:30:00,913.02,915.38,911.94,912.68,39251.0,906.752,909.0958,905.6794,906.4144,39251.0
2024-07-01 10:40:00,913.06,913.25,910.94,912.2,16660.0,906.7917,906.9804,904.6863,905.9376,16660.0
2024-07-01 10:50:00,912.36,914.14,911.6,913.41,15221.0,906.0965,907.8643,905.3418,907.1393,15221.0
2024-07-01 11:00:00,913.2,915.34,912.13,913.74,32844.0,906.9308,909.0561,905.8681,907.4671,32844.0
2024-07-01 11:10:00,913.69,916.53,913.49,916.21,29335.0,907.4174,910.2379,907.2188,909.9201,29335.0
2024-07-01 11:20:00,915.76,916.83,914.28,915.97,29687.0,909.4732,910.5359,908.0034,909.6818,29687.0
2024-07-01 11:30:00,915.85,915.85,914.17,914.18,17826.0,909.5626,909.5626,907.8941,907.9041,17826.0
2024-07-01 11:40:00,914.0,914.66,910.8,911.43,16815.0,907.7253,908.3808,904.5473,905.1729,16815.0
2024-07-01 11:50:00,911.52,912.86,911.15,912.54,19902.0,905.2623,906.5931,904.8949,906.2753,19902.0
2024-07-01 12:00:00,912.6,914.69,911.72,914.17,14303.0,906.3349,908.4106,905.4609,907.8941,14303.0
2024-07-01 12:10:00,914.47,914.78,913.61,913.89,11999.0,908.1921,908.4999,907.338,907.616,11999.0
2024-07-01 12:20:00,913.62,914.6,913.45,914.3,14698.0,907.3479,908.3212,907.1791,908.0232,14698.0
2024-07-01 12:30:00,914.29,915.38,914.1,914.43,25214.0,908.0133,909.0958,907.8246,908.1523,25214.0
2024-07-01 12:40:00,914.44,915.3,914.05,915.19,27077.0,908.1623,909.0164,907.7749,908.9071,27077.0
2024-07-01 12:50:00,915.21,915.89,914.27,914.64,18817.0,908.927,909.6023,907.9934,908.3609,18817.0
2024-07-01 13:00:00,914.6,915.33,914.26,914.95,22620.0,908.3212,909.0462,907.9835,908.6688,22620.0
2024-07-01 13:10:00,914.87,915.34,913.96,914.71,17090.0,908.5893,909.0561,907.6856,908.4304,17090.0
2024-07-01 13:20:00,914.77,915.26,914.32,915.18,25171.0,908.49,908.9766,908.0431,908.8972,25171.0
2024-07-01 13:30:00,915.18,915.5,914.58,914.58,27040.0,908.8972,909.215,908.3013,908.3013,27040.0
2024-07-01 13:40:00,914.54,914.76,913.43,913.88,14446.0,908.2616,908.4801,907.1592,907.6061,14446.0
2024-07-01 13:50:00,913.6,913.69,912.52,912.71,7700.0,907.328,907.4174,906.2554,906.4441,7700.0
2024-07-01 14:00:00,912.72,912.96,911.51,911.79,12774.0,906.4541,906.6924,905.2524,905.5305,12774.0
2024-07-01 14:10:00,911.84,912.33,911.32,912.22,11362.0,905.5801,906.0668,905.0637,905.9575,11362.0
2024-07-01 14:20:00,912.42,912.42,910.68,910.89,12650.0,906.1561,906.1561,904.4281,904.6366,12650.0
2024-07-01 14:30:00,910.66,911.34,910.47,911.34,14182.0,904.4082,905.0836,904.2195,905.0836,14182.0
2024-07-01 14:40:00,911.43,911.55,910.68,911.18,17304.0,905.1729,905.2921,904.4281,904.9246,17304.0
2024-07-01 14:50:00,911.19,911.31,910.41,910.59,11511.0,904.9346,905.0538,904.1599,904.3387,11511.0
2024-07-01 15:00:00,910.41,913.49,910.03,913.49,19965.0,904.1599,907.2188,903.7825,907.2188,19965.0
2024-07-01 15:10:00,913.72,915.39,913.32,914.93,43534.0,907.4472,909.1057,907.05,908.6489,43534.0
2024-07-01 15:20:00,914.85,914.98,913.05,913.63,18966.0,908.5695,908.6986,906.7818,907.3578,18966.0
2024-07-01 15:30:00,913.91,914.0,912.55,912.82,15023.0,907.6359,907.7253,906.2852,906.5534,15023.0
2024-07-01 15:40:00,912.85,913.48,912.35,913.46,16246.0,906.5832,907.2089,906.0866,907.189,16246.0
2024-07-01 15:50:00,914.11,915.0,913.48,914.0,62832.0,907.8345,908.7184,907.2089,907.7253,62832.0
2024-07-02 09:30:00,902.71,903.71,882.0,886.81,306645.0,896.5128,897.5059,875.945,880.722,306645.0
2024-07-02 09:40:00,886.61,891.33,878.5,885.88,208031.0,880.5233,885.2109,872.469,879.7983,208031.0
2024-07-02 09:50:00,885.95,888.92,882.59,882.59,117856.0,879.8679,882.8175,876.5309,876.5309,117856.0
2024-07-02 10:00:00,883.12,886.99,882.26,886.24,110273.0,877.0573,880.9007,876.2032,880.1559,110273.0
2024-07-02 10:10:00,886.0,889.43,883.59,885.45,100874.0,879.9175,883.324,877.5241,879.3713,100874.0
2024-07-02 10:20:00,885.46,886.67,884.0,886.35,32869.0,879.3812,880.5829,877.9312,880.2651,32869.0
2024-07-02 10:30:00,885.87,893.97,885.87,893.26,71367.0,879.7884,887.8328,879.7884,887.1277,71367.0
2024-07-02 10:40:00,893.39,897.67,892.01,897.35,73157.0,887.2568,891.5074,885.8863,891.1896,73157.0
2024-07-02 10:50:00,897.08,900.9,896.05,896.73,78716.0,890.9214,894.7152,889.8985,890.5738,78716.0
2024-07-02 11:00:00,896.49,900.8,896.23,899.87,54134.0,890.3355,894.6159,890.0773,893.6923,54134.0
2024-07-02 11:10:00,899.56,900.34,897.07,897.49,29590.0,893.3844,894.1591,890.9115,891.3286,29590.0
2024-07-02 11:20:00,897.49,900.26,897.05,898.64,34321.0,891.3286,894.0796,890.8917,892.4707,34321.0
2024-07-02 11:30:00,899.13,900.0,896.36,898.77,36769.0,892.9574,893.8214,890.2064,892.5998,36769.0
2024-07-02 11:40:00,898.7,898.79,896.26,897.0,24037.0,892.5303,892.6197,890.1071,890.842,24037.0
2024-07-02 11:50:00,897.57,899.15,897.51,897.71,29109.0,891.4081,892.9772,891.3485,891.5471,29109.0
2024-07-02 12:00:00,897.22,899.2,896.0,898.69,26096.0,891.0605,893.0269,889.8489,892.5204,26096.0
2024-07-02 12:10:00,898.69,898.7,897.27,897.69,7176.0,892.5204,892.5303,891.1101,891.5273,7176.0
2024-07-02 12:20:00,897.01,898.23,897.0,897.55,16930.0,890.8519,892.0636,890.842,891.3882,16930.0
2024-07-02 12:30:00,897.87,898.8,895.36,895.85,26362.0,891.706,892.6296,889.2133,889.6999,26362.0
2024-07-02 12:40:00,895.91,897.33,895.53,897.29,17680.0,889.7595,891.1697,889.3821,891.13,17680.0
2024-07-02 12:50:00,897.27,898.64,896.01,897.56,37634.0,891.1101,892.4707,889.8588,891.3982,37634.0
2024-07-02 13:00:00,897.45,900.87,896.49,900.49,35423.0,891.2889,894.6854,890.3355,894.308,35423.0
2024-07-02 13:10:00,900.62,901.4,898.57,900.53,23869.0,894.4371,895.2118,892.4012,894.3478,23869.0
2024-07-02 13:20:00,900.47,901.05,899.21,900.07,17597.0,894.2882,894.8642,893.0368,893.8909,17597.0
2024-07-02 13:30:00,899.91,907.8,899.2,901.74,117310.0,893.732,901.5679,893.0269,895.5495,117310.0
2024-07-02 13:40:00,902.0,905.05,901.5,902.72,51147.0,895.8077,898.8367,895.3111,896.5227,51147.0
2024-07-02 13:50:00,903.08,906.73,901.78,906.23,64214.0,896.8803,900.5052,895.5892,900.0086,64214.0
2024-07-02 14:00:00,906.01,912.0,905.28,910.26,130976.0,899.7901,905.739,899.0652,904.011,130976.0
2024-07-02 14:10:00,910.58,910.75,906.85,907.12,71414.0,904.3288,904.4976,900.6244,900.8925,71414.0
2024-07-02 14:20:00,907.08,909.43,906.09,907.92,32996.0,900.8528,903.1867,899.8696,901.687,32996.0
2024-07-02 14:30:00,908.26,908.26,902.4,903.35,46789.0,902.0247,902.0247,896.2049,897.1484,46789.0
2024-07-02 14:40:00,903.03,905.84,902.25,905.7,31920.0,896.8306,899.6213,896.056,899.4823,31920.0
2024-07-02 14:50:00,905.89,906.26,904.42,904.75,28203.0,899.671,900.0384,898.2111,898.5388,28203.0
2024-07-02 15:00:00,904.72,906.43,904.05,904.8,24182.0,898.509,900.2073,897.8436,898.5884,24182.0
2024-07-02 15:10:00,904.92,906.7,904.91,906.59,34169.0,898.7076,900.4754,898.6977,900.3662,34169.0
2024-07-02 15:20:00,906.77,908.09,906.12,907.05,29991.0,900.5449,901.8559,899.8994,900.823,29991.0
2024-07-02 15:30:00,906.97,907.96,906.2,906.79,28634.0,900.7436,901.7268,899.9788,900.5648,28634.0
2024-07-02 15:40:00,906.96,909.0,906.38,906.94,36694.0,900.7336,902.7596,900.1576,900.7138,36694.0
2024-07-02 15:50:00,907.27,907.5,906.12,907.0,84412.0,901.0415,901.2699,899.8994,900.7733,84412.0
2024-07-03 09:30:00,911.0,918.5,906.01,906.94,245241.0,904.7459,912.1944,899.7901,900.7138,245241.0
2024-07-03 09:40:00,907.63,913.4,907.63,913.4,37708.0,901.399,907.1294,901.399,907.1294,37708.0
2024-07-03 09:50:00,912.84,916.0,910.0,914.61,65198.0,906.5733,909.7116,903.7527,908.3311,65198.0
2024-07-03 10:00:00,914.62,915.0,906.89,908.08,47208.0,908.341,908.7184,900.6641,901.8459,47208.0
2024-07-03 10:10:00,907.66,910.81,907.51,909.36,35275.0,901.4288,904.5572,901.2798,903.1171,35275.0
2024-07-03 10:20:00,909.4,912.0,908.21,908.56,19597.0,903.1569,905.739,901.975,902.3226,19597.0
2024-07-03 10:30:00,908.2,909.24,905.42,907.77,39738.0,901.9651,902.998,899.2042,901.5381,39738.0
2024-07-03 10:40:00,908.19,908.75,903.65,903.69,33962.0,901.9552,902.5113,897.4463,897.4861,33962.0
2024-07-03 10:50:00,903.86,904.86,898.42,901.81,91119.0,897.6549,898.648,892.2522,895.619,91119.0
2024-07-03 11:00:00,901.63,901.63,884.0,890.37,224101.0,895.4402,895.4402,877.9312,884.2575,224101.0
2024-07-03 11:10:00,890.1,895.78,885.3,894.87,125419.0,883.9894,889.6304,879.2223,888.7266,125419.0
2024-07-03 11:20:00,894.63,895.56,891.22,892.36,67082.0,888.4883,889.4119,885.1017,886.2339,67082.0
2024-07-03 11:30:00,892.97,893.53,888.2,889.85,69261.0,886.8397,887.3958,882.1024,883.7411,69261.0
2024-07-03 11:40:00,889.51,891.34,887.59,889.52,59526.0,883.4034,885.2209,881.4966,883.4133,59526.0
2024-07-03 11:50:00,889.07,889.79,886.35,888.0,48223.0,882.9664,883.6815,880.2651,881.9038,48223.0
2024-07-03 12:00:00,887.87,888.27,885.14,886.34,55257.0,881.7747,882.1719,879.0634,880.2552,55257.0
2024-07-03 12:10:00,886.48,888.63,885.87,888.58,45419.0,880.3942,882.5295,879.7884,882.4798,45419.0
2024-07-03 12:20:00,888.44,891.42,887.99,890.84,62350.0,882.3408,885.3003,881.8939,884.7243,62350.0
2024-07-03 12:30:00,890.6,891.79,889.52,890.45,37287.0,884.4859,885.6678,883.4133,884.337,37287.0
2024-07-03 12:40:00,890.46,894.36,890.15,894.0,65167.0,884.3469,888.2201,884.039,887.8626,65167.0
2024-07-03 12:50:00,893.92,900.46,893.84,896.89,144287.0,887.7831,894.2782,887.7037,890.7328,144287.0
2024-07-05 09:30:00,898.43,905.25,896.9,903.65,159083.0,892.2622,899.0354,890.7427,897.4463,159083.0
2024-07-05 09:40:00,903.16,906.37,898.59,906.14,38413.0,896.9597,900.1477,892.4211,899.9192,38413.0
2024-07-05 09:50:00,906.37,908.52,902.89,906.45,34155.0,900.1477,902.2829,896.6916,900.2271,34155.0
2024-07-05 10:00:00,906.56,907.98,904.35,905.0,37321.0,900.3364,901.7466,898.1415,898.7871,37321.0
2024-07-05 10:10:00,905.07,906.68,902.6,906.32,32015.0,898.8566,900.4555,896.4036,900.098,32015.0
2024-07-05 10:20:00,906.29,907.48,905.83,906.59,31255.0,900.0682,901.25,899.6114,900.3662,31255.0
2024-07-05 10:30:00,906.96,908.5,905.13,907.27,29001.0,900.7336,902.263,898.9162,901.0415,29001.0
2024-07-05 10:40:00,907.22,908.33,905.36,905.78,37995.0,900.9918,902.0942,899.1446,899.5617,37995.0
2024-07-05 10:50:00,905.78,909.1,905.74,908.68,29641.0,899.5617,902.8589,899.522,902.4418,29641.0
2024-07-05 11:00:00,908.68,910.26,908.19,909.38,26955.0,902.4418,904.011,901.9552,903.137,26955.0
2024-07-05 11:10:00,909.5,910.66,908.4,910.09,29936.0,903.2562,904.4082,902.1637,903.8421,29936.0
2024-07-05 11:20:00,910.3,911.25,909.74,909.92,16147.0,904.0507,904.9942,903.4945,903.6733,16147.0
2024-07-05 11:30:00,909.8,913.64,909.72,912.6,33653.0,903.5541,907.3678,903.4747,906.3349,33653.0
2024-07-05 11:40:00,912.86,914.77,912.6,914.07,28863.0,906.5931,908.49,906.3349,907.7948,28863.0
2024-07-05 11:50:00,914.19,914.19,912.02,912.45,16827.0,907.914,907.914,905.7589,906.1859,16827.0
2024-07-05 12:00:00,913.03,913.27,910.69,911.12,17921.0,906.7619,907.0003,904.438,904.8651,17921.0
2024-07-05 12:10:00,911.33,913.31,911.23,912.71,17298.0,905.0736,907.04,904.9743,906.4441,17298.0
2024-07-05 12:20:00,912.75,913.61,912.48,913.61,29689.0,906.4839,907.338,906.2157,907.338,29689.0
2024-07-05 12:30:00,913.4,913.94,912.78,913.07,12990.0,907.1294,907.6657,906.5137,906.8017,12990.0
2024-07-05 12:40:00,912.79,913.8,912.29,913.66,19558.0,906.5236,907.5267,906.027,907.3876,19558.0
2024-07-05 12:50:00,913.66,914.34,913.08,913.39,14934.0,907.3876,908.063,906.8116,907.1195,14934.0
2024-07-05 13:00:00,913.44,914.98,913.35,913.76,22345.0,907.1691,908.6986,907.0798,907.4869,22345.0
2024-07-05 13:10:00,914.14,915.35,914.13,915.13,21846.0,907.8643,909.066,907.8544,908.8475,21846.0
2024-07-05 13:20:00,915.09,915.35,914.53,914.53,19284.0,908.8078,909.066,908.2517,908.2517,19284.0
2024-07-05 13:30:00,914.63,915.5,914.6,915.0,21229.0,908.351,909.215,908.3212,908.7184,21229.0
2024-07-05 13:40:00,914.9,915.3,914.0,915.11,24740.0,908.6191,909.0164,907.7253,908.8277,24740.0
2024-07-05 13:50:00,915.16,916.46,914.6,914.78,27271.0,908.8773,910.1684,908.3212,908.4999,27271.0
2024-07-05 14:00:00,914.8,915.1,914.11,914.78,17767.0,908.5198,908.8177,907.8345,908.4999,17767.0
2024-07-05 14:10:00,914.78,915.06,914.5,914.85,15415.0,908.4999,908.778,908.2219,908.5695,15415.0
2024-07-05 14:20:00,914.61,915.33,914.52,914.81,18547.0,908.3311,909.0462,908.2417,908.5297,18547.0
2024-07-05 14:30:00,914.9,915.27,914.27,914.89,12956.0,908.6191,908.9866,907.9934,908.6092,12956.0
2024-07-05 14:40:00,914.82,915.0,914.32,914.85,16028.0,908.5397,908.7184,908.0431,908.5695,16028.0
2024-07-05 14:50:00,914.71,914.88,914.39,914.74,8231.0,908.4304,908.5992,908.1126,908.4602,8231.0
2024-07-05 15:00:00,914.75,915.05,914.42,914.5,7927.0,908.4701,908.7681,908.1424,908.2219,7927.0
2024-07-05 15:10:00,914.32,914.96,914.32,914.57,12096.0,908.0431,908.6787,908.0431,908.2914,12096.0
2024-07-05 15:20:00,914.9,915.27,914.77,914.8,37876.0,908.6191,908.9866,908.49,908.5198,37876.0
2024-07-05 15:30:00,914.82,915.24,914.02,914.88,34085.0,908.5397,908.9568,907.7452,908.5992,34085.0
2024-07-05 15:40:00,914.85,915.22,914.37,914.79,35194.0,908.5695,908.9369,908.0927,908.5099,35194.0
2024-07-05 15:50:00,914.59,914.96,913.73,914.11,100971.0,908.3112,908.6787,907.4571,907.8345,100971.0
2024-07-08 09:30:00,917.89,918.55,912.0,917.37,123975.0,911.5886,912.2441,905.739,911.0722,123975.0
2024-07-08 09:40:00,917.1,919.01,916.99,917.67,36382.0,910.804,912.7009,910.6948,911.3701,36382.0
2024-07-08 09:50:00,917.95,918.45,916.12,918.24,48680.0,911.6482,912.1447,909.8307,911.9362,48680.0
2024-07-08 10:00:00,918.24,920.55,916.44,919.54,60503.0,911.9362,914.2303,910.1485,913.2273,60503.0
2024-07-08 10:10:00,919.34,925.68,918.93,922.15,58950.0,913.0286,919.3251,912.6214,915.8193,58950.0
2024-07-08 10:20:00,922.13,927.38,921.74,926.57,53610.0,915.7995,921.0134,915.4122,920.209,53610.0
2024-07-08 10:30:00,926.68,928.61,923.63,923.63,54321.0,920.3182,922.235,917.2892,917.2892,54321.0
2024-07-08 10:40:00,923.95,925.87,922.46,924.41,28566.0,917.607,919.5138,916.1272,918.0638,28566.0
2024-07-08 10:50:00,924.39,924.39,921.74,922.57,23520.0,918.044,918.044,915.4122,916.2365,23520.0
2024-07-08 11:00:00,922.5,923.0,921.08,921.54,9496.0,916.1669,916.6635,914.7567,915.2135,9496.0
2024-07-08 11:10:00,921.28,921.74,918.73,919.6,24976.0,914.9553,915.4122,912.4228,913.2868,24976.0
2024-07-08 11:20:00,920.06,921.63,919.54,920.05,13197.0,913.7437,915.3029,913.2273,913.7338,13197.0
2024-07-08 11:30:00,920.12,920.2,917.64,918.25,24604.0,913.8033,913.8827,911.3403,911.9461,24604.0
2024-07-08 11:40:00,918.25,919.79,918.25,919.05,13216.0,911.9461,913.4755,911.9461,912.7406,13216.0
2024-07-08 11:50:00,919.25,919.38,917.62,917.8,16576.0,912.9392,913.0684,911.3204,911.4992,16576.0
2024-07-08 12:00:00,917.87,918.0,915.55,915.55,22260.0,911.5687,911.6978,909.2646,909.2646,22260.0
2024-07-08 12:10:00,915.6,917.51,914.58,917.32,34924.0,909.3143,911.2112,908.3013,911.0225,34924.0
2024-07-08 12:20:00,917.32,918.3,917.2,917.55,19229.0,911.0225,911.9958,910.9033,911.2509,19229.0
2024-07-08 12:30:00,917.38,918.67,916.77,918.56,16108.0,911.0821,912.3632,910.4763,912.254,16108.0
2024-07-08 12:40:00,918.51,919.42,917.82,917.82,7391.0,912.2043,913.1081,911.5191,911.5191,7391.0
2024-07-08 12:50:00,918.09,919.0,917.38,919.0,15881.0,911.7872,912.691,911.0821,912.691,15881.0
2024-07-08 13:00:00,918.52,918.75,917.12,917.72,16848.0,912.2143,912.4427,910.8239,911.4198,16848.0
2024-07-08 13:10:00,917.16,917.63,916.35,917.32,11174.0,910.8636,911.3304,910.0592,911.0225,11174.0
2024-07-08 13:20:00,917.28,918.34,917.06,918.0,10916.0,910.9828,912.0355,910.7643,911.6978,10916.0
2024-07-08 13:30:00,918.14,918.82,917.87,918.2,13029.0,911.8369,912.5122,911.5687,911.8965,13029.0
2024-07-08 13:40:00,918.19,919.49,918.19,919.0,12983.0,911.8865,913.1776,911.8865,912.691,12983.0
2024-07-08 13:50:00,919.19,920.17,918.8,920.15,14605.0,912.8797,913.8529,912.4923,913.8331,14605.0
2024-07-08 14:00:00,920.39,921.36,919.71,920.08,22150.0,914.0714,915.0348,913.3961,913.7635,22150.0
2024-07-08 14:10:00,919.94,919.94,918.99,919.1,12047.0,913.6245,913.6245,912.681,912.7903,12047.0
2024-07-08 14:20:00,918.89,919.3,918.64,918.69,12958.0,912.5817,912.9889,912.3334,912.3831,12958.0
2024-07-08 14:30:00,918.69,919.11,917.79,918.94,15150.0,912.3831,912.8002,911.4893,912.6314,15150.0
2024-07-08 14:40:00,918.98,918.98,917.76,918.32,21327.0,912.6711,912.6711,911.4595,912.0156,21327.0
2024-07-08 14:50:00,917.84,919.01,917.39,918.26,11668.0,911.5389,912.7009,911.092,911.956,11668.0
2024-07-08 15:00:00,918.53,918.57,917.41,917.54,7530.0,912.2242,912.2639,911.1119,911.241,7530.0
2024-07-08 15:10:00,917.57,917.83,916.52,916.54,16012.0,911.2708,911.529,910.228,910.2479,16012.0
2024-07-08 15:20:00,916.83,916.88,915.78,916.04,26482.0,910.5359,910.5855,909.4931,909.7513,26482.0
2024-07-08 15:30:00,915.94,916.26,915.55,915.83,17147.0,909.652,909.9698,909.2646,909.5427,17147.0
2024-07-08 15:40:00,916.2,917.05,915.62,917.05,27803.0,909.9102,910.7544,909.3342,910.7544,27803.0
2024-07-08 15:50:00,917.37,917.99,915.99,917.99,88996.0,911.0722,911.6879,909.7016,911.6879,88996.0
2024-07-09 09:30:00,929.05,929.34,920.77,923.53,148081.0,922.672,922.96,914.4488,917.1899,148081.0
2024-07-09 09:40:00,923.44,928.22,923.1,927.36,41999.0,917.1005,921.8477,916.7628,920.9936,41999.0
2024-07-09 09:50:00,927.7,930.0,924.12,925.02,67649.0,921.3312,923.6154,917.7758,918.6696,67649.0
2024-07-09 10:00:00,925.23,925.64,921.0,924.31,44213.0,918.8782,919.2854,914.6772,917.9645,44213.0
2024-07-09 10:10:00,924.54,928.38,924.44,927.6,36260.0,918.1929,922.0066,918.0936,921.2319,36260.0
2024-07-09 10:20:00,927.73,928.62,925.0,925.56,35032.0,921.361,922.2449,918.6498,919.2059,35032.0
2024-07-09 10:30:00,926.12,929.48,925.66,928.56,32848.0,919.7621,923.099,919.3052,922.1853,32848.0
2024-07-09 10:40:00,928.86,928.92,925.81,926.54,20608.0,922.4833,922.5429,919.4542,920.1792,20608.0
2024-07-09 10:50:00,926.05,926.72,924.71,926.01,16386.0,919.6926,920.358,918.3618,919.6528,16386.0
2024-07-09 11:00:00,926.24,926.99,925.0,925.32,21149.0,919.8813,920.6261,918.6498,918.9676,21149.0
2024-07-09 11:10:00,925.06,926.84,924.85,925.1,9891.0,918.7094,920.4771,918.5008,918.7491,9891.0
2024-07-09 11:20:00,925.16,925.91,924.08,925.25,14295.0,918.8087,919.5535,917.7361,918.8981,14295.0
2024-07-09 11:30:00,924.85,925.2,922.06,924.57,36991.0,918.5008,918.8484,915.73,918.2227,36991.0
2024-07-09 11:40:00,924.55,925.21,924.44,925.0,18376.0,918.2029,918.8583,918.0936,918.6498,18376.0
2024-07-09 11:50:00,925.0,925.97,924.5,924.51,18360.0,918.6498,919.6131,918.1532,918.1631,18360.0
2024-07-09 12:00:00,924.51,925.16,924.31,925.02,13823.0,918.1631,918.8087,917.9645,918.6696,13823.0
2024-07-09 12:10:00,925.01,926.45,924.36,924.36,21226.0,918.6597,920.0898,918.0142,918.0142,21226.0
2024-07-09 12:20:00,924.0,925.4,923.58,923.96,9521.0,917.6566,919.047,917.2395,917.6169,9521.0
2024-07-09 12:30:00,924.24,925.45,923.65,924.5,16050.0,917.895,919.0967,917.309,918.1532,16050.0
2024-07-09 12:40:00,924.59,925.52,923.94,924.62,7146.0,918.2426,919.1662,917.597,918.2724,7146.0
2024-07-09 12:50:00,925.13,926.39,924.66,926.04,18378.0,918.7789,920.0302,918.3121,919.6826,18378.0
2024-07-09 13:00:00,926.0,927.62,925.25,927.09,20710.0,919.6429,921.2518,918.8981,920.7254,20710.0
2024-07-09 13:10:00,927.45,927.46,925.67,925.67,8478.0,921.083,921.0929,919.3152,919.3152,8478.0
2024-07-09 13:20:00,925.71,927.1,925.71,926.0,27099.0,919.3549,920.7354,919.3549,919.6429,27099.0
2024-07-09 13:30:00,925.95,927.66,925.7,927.66,10787.0,919.5933,921.2915,919.345,921.2915,10787.0
2024-07-09 13:40:00,927.54,928.29,927.0,927.25,15371.0,921.1723,921.9172,920.636,920.8843,15371.0
2024-07-09 13:50:00,927.25,928.5,927.06,928.25,13684.0,920.8843,922.1257,920.6956,921.8775,13684.0
2024-07-09 14:00:00,928.36,929.83,927.9,929.66,11707.0,921.9867,923.4466,921.5299,923.2778,11707.0
2024-07-09 14:10:00,929.66,929.92,928.61,929.62,13079.0,923.2778,923.536,922.235,923.2381,13079.0
2024-07-09 14:20:00,929.75,929.78,928.8,929.17,10885.0,923.3672,923.397,922.4237,922.7911,10885.0
2024-07-09 14:30:00,929.36,930.49,928.92,928.93,60921.0,922.9798,924.1021,922.5429,922.5528,60921.0
2024-07-09 14:40:00,928.88,929.21,927.55,929.01,18891.0,922.5031,922.8309,921.1823,922.6322,18891.0
2024-07-09 14:50:00,928.31,930.71,928.17,930.28,18473.0,921.937,924.3206,921.798,923.8935,18473.0
2024-07-09 15:00:00,930.44,932.33,929.68,931.97,17327.0,924.0524,925.9295,923.2976,925.5719,17327.0
2024-07-09 15:10:00,932.03,932.54,931.76,932.46,8651.0,925.6315,926.138,925.3634,926.0586,8651.0
2024-07-09 15:20:00,932.21,933.32,931.98,933.18,16578.0,925.8103,926.9127,925.5819,926.7736,16578.0
2024-07-09 15:30:00,933.12,933.26,932.04,932.9,12427.0,926.714,926.8531,925.6414,926.4955,12427.0
2024-07-09 15:40:00,933.11,935.0,932.49,932.89,33544.0,926.7041,928.5811,926.0884,926.4856,33544.0
2024-07-09 15:50:00,932.8,934.45,932.79,934.01,74641.0,926.3962,928.0349,926.3863,927.5979,74641.0
2024-07-10 09:30:00,936.57,939.09,933.0,939.09,111650.0,930.1403,932.643,926.5949,932.643,111650.0
2024-07-10 09:40:00,938.74,939.42,934.71,937.78,55070.0,932.2954,932.9708,928.2931,931.342,55070.0
2024-07-10 09:50:00,937.28,938.33,935.9,937.51,27822.0,930.8455,931.8883,929.4749,931.0739,27822.0
2024-07-10 10:00:00,937.13,939.98,936.19,939.13,58441.0,930.6965,933.5269,929.763,932.6828,58441.0
2024-07-10 10:10:00,939.14,939.22,933.18,934.21,54845.0,932.6927,932.7722,926.7736,927.7965,54845.0
2024-07-10 10:20:00,934.48,937.57,934.04,936.8,16866.0,928.0647,931.1335,927.6277,930.3688,16866.0
2024-07-10 10:30:00,936.23,937.15,935.05,936.51,13722.0,929.8027,930.7164,928.6308,930.0808,13722.0
2024-07-10 10:40:00,936.46,938.78,936.46,936.5,42044.0,930.0311,932.3352,930.0311,930.0708,42044.0
2024-07-10 10:50:00,936.69,937.59,935.66,937.01,13961.0,930.2595,931.1533,929.2366,930.5773,13961.0
2024-07-10 11:00:00,937.9,940.4,937.46,940.4,48661.0,931.4612,933.9441,931.0242,933.9441,48661.0
2024-07-10 11:10:00,940.2,941.46,939.85,941.13,44485.0,933.7454,934.9968,933.3978,934.669,44485.0
2024-07-10 11:20:00,941.33,941.79,940.11,940.25,21292.0,934.8677,935.3245,933.656,933.7951,21292.0
2024-07-10 11:30:00,940.44,941.89,939.0,941.22,26276.0,933.9838,935.4238,932.5537,934.7584,26276.0
2024-07-10 11:40:00,941.3,943.4,941.3,942.96,27867.0,934.8379,936.9235,934.8379,936.4865,27867.0
2024-07-10 11:50:00,942.96,945.32,942.96,943.0,48232.0,936.4865,938.8303,936.4865,936.5262,48232.0
2024-07-10 12:00:00,942.73,945.69,942.73,944.3,28533.0,936.2581,939.1977,936.2581,937.8173,28533.0
2024-07-10 12:10:00,943.82,945.31,943.33,945.25,16366.0,937.3406,938.8203,936.8539,938.7608,16366.0
2024-07-10 12:20:00,944.64,945.11,943.51,944.31,27083.0,938.1549,938.6217,937.0327,937.8272,27083.0
2024-07-10 12:30:00,944.53,944.53,940.33,940.71,26400.0,938.0457,938.0457,933.8745,934.2519,26400.0
2024-07-10 12:40:00,940.7,941.14,939.24,940.74,16567.0,934.242,934.679,932.792,934.2817,16567.0
2024-07-10 12:50:00,940.4,941.01,940.0,940.16,14749.0,933.9441,934.5499,933.5468,933.7057,14749.0
2024-07-10 13:00:00,940.16,941.72,939.36,940.82,28326.0,933.7057,935.255,932.9112,934.3612,28326.0
2024-07-10 13:10:00,940.56,940.84,939.7,939.83,14160.0,934.103,934.381,933.2489,933.378,14160.0
2024-07-10 13:20:00,940.06,940.41,939.35,939.38,12927.0,933.6064,933.954,932.9013,932.9311,12927.0
2024-07-10 13:30:00,939.55,939.55,937.2,938.13,22744.0,933.0999,933.0999,930.766,931.6896,22744.0
2024-07-10 13:40:00,938.0,939.96,938.0,939.9,12416.0,931.5605,933.5071,931.5605,933.4475,12416.0
2024-07-10 13:50:00,940.1,942.55,940.05,941.39,18493.0,933.6461,936.0793,933.5965,934.9273,18493.0
2024-07-10 14:00:00,941.51,941.6,940.17,940.86,19985.0,935.0464,935.1358,933.7156,934.4009,19985.0
2024-07-10 14:10:00,940.72,941.53,939.54,940.79,16692.0,934.2619,935.0663,933.09,934.3314,16692.0
2024-07-10 14:20:00,940.95,940.96,939.39,940.79,14843.0,934.4903,934.5002,932.941,934.3314,14843.0
2024-07-10 14:30:00,940.49,941.12,939.94,940.73,14996.0,934.0334,934.6591,933.4872,934.2718,14996.0
2024-07-10 14:40:00,940.52,940.83,939.71,939.82,16218.0,934.0632,934.3711,933.2588,933.368,16218.0
2024-07-10 14:50:00,940.03,941.48,939.7,940.79,15948.0,933.5766,935.0166,933.2489,934.3314,15948.0
2024-07-10 15:00:00,940.55,940.75,939.72,940.28,22537.0,934.093,934.2916,933.2687,933.8249,22537.0
2024-07-10 15:10:00,940.08,941.34,939.82,940.3,18359.0,933.6262,934.8776,933.368,933.8447,18359.0
2024-07-10 15:20:00,940.3,940.48,939.5,939.84,14338.0,933.8447,934.0235,933.0502,933.3879,14338.0
2024-07-10 15:30:00,939.54,941.59,939.21,939.67,34127.0,933.09,935.1259,932.7622,933.2191,34127.0
2024-07-10 15:40:00,939.63,940.4,939.06,939.06,25459.0,933.1793,933.9441,932.6132,932.6132,25459.0
2024-07-10 15:50:00,939.51,941.04,938.0,940.22,115420.0,933.0602,934.5797,931.5605,933.7653,115420.0
2024-07-11 09:30:00,934.09,938.75,933.11,938.09,153629.0,927.6774,932.3054,926.7041,931.6499,153629.0
2024-07-11 09:40:00,937.93,940.83,935.45,935.6,36943.0,931.491,934.3711,929.028,929.177,36943.0
2024-07-11 09:50:00,936.19,940.9,935.64,940.5,25359.0,929.763,934.4406,929.2167,934.0434,25359.0
2024-07-11 10:00:00,940.98,942.88,939.79,941.55,37162.0,934.5201,936.407,933.3382,935.0862,37162.0
2024-07-11 10:10:00,941.39,942.01,938.01,938.27,34038.0,934.9273,935.543,931.5705,931.8287,34038.0
2024-07-11 10:20:00,938.01,938.54,936.55,938.12,27272.0,931.5705,932.0968,930.1205,931.6797,27272.0
2024-07-11 10:30:00,938.08,939.59,936.17,937.55,35277.0,931.64,933.1396,929.7431,931.1136,35277.0
2024-07-11 10:40:00,937.28,937.69,936.49,937.29,21155.0,930.8455,931.2527,930.0609,930.8554,21155.0
2024-07-11 10:50:00,937.02,938.39,935.94,936.84,23716.0,930.5873,931.9478,929.5147,930.4085,23716.0
2024-07-11 11:00:00,936.99,938.61,934.0,935.52,37469.0,930.5575,932.1663,927.588,929.0976,37469.0
2024-07-11 11:10:00,935.53,935.8,928.83,930.02,64002.0,929.1075,929.3756,922.4535,923.6353,64002.0
2024-07-11 11:20:00,929.69,931.35,924.13,928.54,86302.0,923.3076,924.9562,917.7857,922.1655,86302.0
2024-07-11 11:30:00,927.9,928.93,926.15,926.78,43755.0,921.5299,922.5528,919.7919,920.4176,43755.0
2024-07-11 11:40:00,926.09,927.19,920.28,920.98,43557.0,919.7323,920.8247,913.9622,914.6574,43557.0
2024-07-11 11:50:00,920.59,923.0,918.62,922.47,67724.0,914.27,916.6635,912.3136,916.1371,67724.0
2024-07-11 12:00:00,922.53,926.4,920.32,926.38,30165.0,916.1967,920.0402,914.0019,920.0203,30165.0
2024-07-11 12:10:00,926.06,926.9,924.01,924.7,35471.0,919.7025,920.5367,917.6666,918.3518,35471.0
2024-07-11 12:20:00,924.64,926.7,924.64,926.39,29824.0,918.2922,920.3381,918.2922,920.0302,29824.0
2024-07-11 12:30:00,926.69,929.78,926.06,929.38,41158.0,920.3282,923.397,919.7025,922.9997,41158.0
2024-07-11 12:40:00,929.16,929.5,926.26,926.5,35906.0,922.7812,923.1189,919.9011,920.1395,35906.0
2024-07-11 12:50:00,926.26,929.2,926.22,928.51,26546.0,919.9011,922.8209,919.8614,922.1357,26546.0
2024-07-11 13:00:00,927.93,929.43,926.83,927.31,38392.0,921.5597,923.0494,920.4672,920.9439,38392.0
2024-07-11 13:10:00,927.09,929.28,926.16,928.21,20519.0,920.7254,922.9004,919.8018,921.8377,20519.0
2024-07-11 13:20:00,927.91,929.0,927.54,928.02,11248.0,921.5398,922.6223,921.1723,921.649,11248.0
2024-07-11 13:30:00,927.74,929.79,927.34,928.39,26805.0,921.371,923.4069,920.9737,922.0165,26805.0
2024-07-11 13:40:00,928.01,929.5,928.01,929.1,7106.0,921.6391,923.1189,921.6391,922.7216,7106.0
2024-07-11 13:50:00,929.04,929.85,928.44,928.63,14509.0,922.662,923.4665,922.0662,922.2549,14509.0
2024-07-11 14:00:00,928.68,929.77,928.39,929.14,14943.0,922.3045,923.387,922.0165,922.7614,14943.0
2024-07-11 14:10:00,929.15,930.32,928.77,930.03,14533.0,922.7713,923.9333,922.3939,923.6452,14533.0
2024-07-11 14:20:00,930.08,930.33,928.76,928.79,12863.0,923.6949,923.9432,922.384,922.4138,12863.0
2024-07-11 14:30:00,928.55,929.83,927.77,928.64,15859.0,922.1754,923.4466,921.4008,922.2648,15859.0
2024-07-11 14:40:00,928.93,929.39,927.69,928.6,16845.0,922.5528,923.0096,921.3213,922.2251,16845.0
2024-07-11 14:50:00,928.47,928.99,927.84,928.07,19559.0,922.096,922.6124,921.4703,921.6987,19559.0
2024-07-11 15:00:00,927.94,930.42,927.94,930.15,16832.0,921.5696,924.0326,921.5696,923.7644,16832.0
2024-07-11 15:10:00,929.88,933.07,929.58,932.48,22110.0,923.4963,926.6644,923.1983,926.0784,22110.0
2024-07-11 15:20:00,932.1,933.6,931.6,932.05,13999.0,925.701,927.1907,925.2045,925.6514,13999.0
2024-07-11 15:30:00,932.03,935.41,932.03,934.11,22931.0,925.6315,928.9883,925.6315,927.6972,22931.0
2024-07-11 15:40:00,934.26,934.62,933.11,934.19,27135.0,927.8462,928.2037,926.7041,927.7767,27135.0
2024-07-11 15:50:00,934.11,936.48,933.79,934.12,96323.0,927.6972,930.051,927.3794,927.7072,96323.0
2024-07-12 09:30:00,937.0,939.32,936.21,938.16,79406.0,930.5674,932.8715,929.7828,931.7194,79406.0
2024-07-12 09:40:00,937.45,943.36,936.03,943.33,49843.0,931.0143,936.8837,929.6041,936.8539,49843.0
2024-07-12 09:50:00,943.55,944.79,941.2,943.11,59360.0,937.0724,938.3039,934.7386,936.6354,59360.0
2024-07-12 10:00:00,943.98,946.65,942.94,946.22,27612.0,937.4995,940.1511,936.4666,939.7241,27612.0
2024-07-12 10:10:00,946.28,948.71,946.17,947.69,56498.0,939.7837,942.197,939.6744,941.184,56498.0
2024-07-12 10:20:00,948.16,948.54,945.75,946.29,38387.0,941.6508,942.0282,939.2573,939.7936,38387.0
2024-07-12 10:30:00,946.25,948.06,945.32,946.48,35395.0,939.7539,941.5515,938.8303,939.9823,35395.0
2024-07-12 10:40:00,946.32,948.34,946.32,947.9,32794.0,939.8234,941.8295,939.8234,941.3926,32794.0
2024-07-12 10:50:00,948.02,948.52,945.38,946.05,21614.0,941.5117,942.0083,938.8899,939.5553,21614.0
2024-07-12 11:00:00,946.38,947.64,945.95,946.97,15179.0,939.883,941.1343,939.4559,940.4689,15179.0
2024-07-12 11:10:00,946.7,946.86,944.57,946.0,12066.0,940.2008,940.3597,938.0854,939.5056,12066.0
2024-07-12 11:20:00,946.02,947.58,946.02,946.91,7754.0,939.5255,941.0748,939.5255,940.4094,7754.0
2024-07-12 11:30:00,947.15,948.21,945.89,948.21,12621.0,940.6477,941.7004,939.3964,941.7004,12621.0
2024-07-12 11:40:00,948.03,948.03,946.53,946.53,17476.0,941.5217,941.5217,940.032,940.032,17476.0
2024-07-12 11:50:00,946.58,946.81,945.3,945.86,12595.0,940.0816,940.31,938.8104,939.3666,12595.0
2024-07-12 12:00:00,945.22,945.3,943.05,943.28,22704.0,938.731,938.8104,936.5759,936.8043,22704.0
2024-07-12 12:10:00,943.45,944.13,942.87,944.13,11647.0,936.9731,937.6484,936.3971,937.6484,11647.0
2024-07-12 12:20:00,944.14,944.71,943.63,943.92,6944.0,937.6584,938.2245,937.1519,937.4399,6944.0
2024-07-12 12:30:00,943.77,946.42,943.77,946.21,7480.0,937.2909,939.9227,937.2909,939.7142,7480.0
2024-07-12 12:40:00,946.2,946.65,945.98,946.61,8163.0,939.7042,940.1511,939.4857,940.1114,8163.0
2024-07-12 12:50:00,946.33,949.0,946.32,948.88,27842.0,939.8333,942.485,939.8234,942.3658,27842.0
2024-07-12 13:00:00,948.64,949.21,948.12,948.12,14751.0,942.1275,942.6936,941.6111,941.6111,14751.0
2024-07-12 13:10:00,948.32,949.88,948.31,949.69,22461.0,941.8097,943.359,941.7997,943.1703,22461.0
2024-07-12 13:20:00,949.62,949.64,947.59,947.59,14315.0,943.1008,943.1206,941.0847,941.0847,14315.0
2024-07-12 13:30:00,947.78,948.99,947.0,948.99,9870.0,941.2734,942.4751,940.4987,942.4751,9870.0
2024-07-12 13:40:00,948.66,950.79,948.15,949.65,34616.0,942.1473,944.2627,941.6408,943.1305,34616.0
2024-07-12 13:50:00,949.98,949.98,947.25,947.25,7912.0,943.4583,943.4583,940.747,940.747,7912.0
2024-07-12 14:00:00,947.35,948.1,947.25,947.71,8653.0,940.8463,941.5912,940.747,941.2039,8653.0
2024-07-12 14:10:00,947.77,948.83,947.53,948.17,18196.0,941.2635,942.3162,941.0251,941.6607,18196.0
2024-07-12 14:20:00,948.25,948.26,947.35,947.75,9079.0,941.7402,941.7501,940.8463,941.2436,9079.0
2024-07-12 14:30:00,947.78,947.78,946.21,946.77,16018.0,941.2734,941.2734,939.7142,940.2703,16018.0
2024-07-12 14:40:00,946.91,948.45,946.7,947.87,8395.0,940.4094,941.9388,940.2008,941.3628,8395.0
2024-07-12 14:50:00,947.91,948.4,947.46,948.13,9304.0,941.4025,941.8891,940.9556,941.621,9304.0
2024-07-12 15:00:00,948.26,949.16,948.14,949.0,13709.0,941.7501,942.6439,941.6309,942.485,13709.0
2024-07-12 15:10:00,948.95,949.71,948.47,949.71,8228.0,942.4354,943.1901,941.9586,943.1901,8228.0
2024-07-12 15:20:00,949.89,950.48,949.38,950.27,13189.0,943.3689,943.9548,942.8624,943.7463,13189.0
2024-07-12 15:30:00,950.0,950.25,948.36,950.07,15433.0,943.4781,943.7264,941.8494,943.5477,15433.0
2024-07-12 15:40:00,950.06,950.06,947.28,947.33,23786.0,943.5377,943.5377,940.7768,940.8265,23786.0
2024-07-12 15:50:00,947.32,950.27,946.46,948.1,64982.0,940.8165,943.7463,939.9624,941.5912,64982.0
2024-07-15 09:30:00,956.2,962.59,954.0,959.84,114658.0,949.6356,955.9817,947.4507,953.2506,114658.0
2024-07-15 09:40:00,959.91,961.31,957.11,957.57,45078.0,953.3201,954.7105,950.5393,950.9962,45078.0
2024-07-15 09:50:00,957.57,960.3,955.75,959.27,59914.0,950.9962,953.7074,949.1887,952.6845,59914.0
2024-07-15 10:00:00,959.7,961.53,958.88,960.39,42747.0,953.1116,954.929,952.2972,953.7968,42747.0
2024-07-15 10:10:00,960.53,960.53,958.1,959.82,19289.0,953.9359,953.9359,951.5225,953.2307,19289.0
2024-07-15 10:20:00,959.82,965.39,959.78,965.25,40895.0,953.2307,958.7625,953.191,958.6235,40895.0
2024-07-15 10:30:00,965.25,966.1,963.37,964.5,33647.0,958.6235,959.4676,956.7564,957.8786,33647.0
2024-07-15 10:40:00,964.84,965.5,962.29,962.69,35387.0,958.2163,958.8717,955.6838,956.081,35387.0
2024-07-15 10:50:00,962.57,963.07,959.16,959.91,52709.0,955.9619,956.4584,952.5753,953.3201,52709.0
2024-07-15 11:00:00,960.44,960.44,957.38,957.38,40046.0,953.8465,953.8465,950.8075,950.8075,40046.0
2024-07-15 11:10:00,957.27,957.93,955.09,955.44,23099.0,950.6982,951.3537,948.5332,948.8808,23099.0
2024-07-15 11:20:00,955.19,955.67,949.56,950.1,40417.0,948.6325,949.1092,943.0412,943.5775,40417.0
2024-07-15 11:30:00,949.88,954.51,949.56,953.91,31985.0,943.359,947.9572,943.0412,947.3613,31985.0
2024-07-15 11:40:00,953.78,954.1,950.57,952.54,21618.0,947.2322,947.55,944.0442,946.0007,21618.0
2024-07-15 11:50:00,952.14,953.71,950.47,953.71,37498.0,945.6035,947.1627,943.9449,947.1627,37498.0
2024-07-15 12:00:00,953.12,955.81,952.84,952.9,21986.0,946.5767,949.2483,946.2986,946.3582,21986.0
2024-07-15 12:10:00,953.48,953.48,949.28,951.4,26632.0,946.9343,946.9343,942.7631,944.8685,26632.0
2024-07-15 12:20:00,951.32,953.99,950.67,953.21,9604.0,944.7891,947.4408,944.1435,946.6661,9604.0
2024-07-15 12:30:00,953.52,954.0,952.39,952.79,7439.0,946.974,947.4507,945.8517,946.249,7439.0
2024-07-15 12:40:00,953.48,953.48,952.25,953.2,4243.0,946.9343,946.9343,945.7127,946.6562,4243.0
2024-07-15 12:50:00,952.37,955.0,951.61,953.33,13201.0,945.8319,948.4438,945.0771,946.7853,13201.0
2024-07-15 13:00:00,953.22,954.15,951.93,954.15,6201.0,946.676,947.5997,945.3949,947.5997,6201.0
2024-07-15 13:10:00,953.92,954.15,951.9,952.24,7902.0,947.3712,947.5997,945.3651,945.7028,7902.0
2024-07-15 13:20:00,951.79,952.42,949.79,951.0,17028.0,945.2559,945.8815,943.2696,944.4713,17028.0
2024-07-15 13:30:00,951.0,951.0,948.19,948.27,16857.0,944.4713,944.4713,941.6806,941.76,16857.0
2024-07-15 13:40:00,948.36,951.05,948.09,950.89,8449.0,941.8494,944.5209,941.5813,944.362,8449.0
2024-07-15 13:50:00,951.05,951.4,950.24,950.82,7553.0,944.5209,944.8685,943.7165,944.2925,7553.0
2024-07-15 14:00:00,950.82,953.09,950.12,952.53,18184.0,944.2925,946.5469,943.5973,945.9908,18184.0
2024-07-15 14:10:00,952.98,952.98,951.19,951.83,8258.0,946.4377,946.4377,944.66,945.2956,8258.0
2024-07-15 14:20:00,951.52,953.19,951.52,952.82,5218.0,944.9877,946.6462,944.9877,946.2788,5218.0
2024-07-15 14:30:00,952.95,956.2,952.94,954.25,31809.0,946.4079,949.6356,946.398,947.699,31809.0
2024-07-15 14:40:00,954.87,955.4,953.55,955.13,8337.0,948.3147,948.8411,947.0038,948.5729,8337.0
2024-07-15 14:50:00,955.09,956.71,954.52,956.41,11540.0,948.5332,950.1421,947.9671,949.8441,11540.0
2024-07-15 15:00:00,955.34,956.0,954.01,955.0,12840.0,948.7815,949.437,947.4606,948.4438,12840.0
2024-07-15 15:10:00,954.69,955.26,952.97,954.02,10259.0,948.1359,948.702,946.4278,947.4705,10259.0
2024-07-15 15:20:00,954.24,955.42,953.03,953.92,12735.0,947.689,948.8609,946.4873,947.3712,12735.0
2024-07-15 15:30:00,954.12,955.87,953.78,954.11,8024.0,947.5699,949.3078,947.2322,947.5599,8024.0
2024-07-15 15:40:00,953.93,954.74,950.75,950.81,15180.0,947.3812,948.1856,944.223,944.2826,15180.0
2024-07-15 15:50:00,951.13,952.85,949.8,951.74,90079.0,944.6004,946.3086,943.2795,945.2062,90079.0
2024-07-16 09:30:00,955.75,955.75,949.54,954.43,67044.0,949.1887,949.1887,943.0213,947.8777,67044.0
2024-07-16 09:40:00,954.28,954.62,951.05,953.0,35342.0,947.7288,948.0664,944.5209,946.4575,35342.0
2024-07-16 09:50:00,952.49,954.05,948.19,950.14,17805.0,945.9511,947.5003,941.6806,943.6172,17805.0
2024-07-16 10:00:00,949.99,953.06,947.21,950.11,30769.0,943.4682,946.5171,940.7073,943.5874,30769.0
2024-07-16 10:10:00,950.71,950.71,948.15,949.11,14521.0,944.1833,944.1833,941.6408,942.5943,14521.0
2024-07-16 10:20:00,949.4,950.47,948.09,950.44,13467.0,942.8823,943.9449,941.5813,943.9151,13467.0
2024-07-16 10:30:00,950.37,954.94,950.09,954.66,17018.0,943.8456,948.3842,943.5675,948.1062,17018.0
2024-07-16 10:40:00,954.9,956.39,952.81,953.78,32557.0,948.3445,949.8243,946.2689,947.2322,32557.0
2024-07-16 10:50:00,954.09,954.69,952.85,954.1,14628.0,947.5401,948.1359,946.3086,947.55,14628.0
2024-07-16 11:00:00,953.29,954.15,952.01,952.21,11274.0,946.7456,947.5997,945.4743,945.673,11274.0
2024-07-16 11:10:00,952.57,953.49,951.74,952.36,11328.0,946.0305,946.9442,945.2062,945.8219,11328.0
2024-07-16 11:20:00,952.06,952.82,950.27,950.94,11436.0,945.524,946.2788,943.7463,944.4117,11436.0
2024-07-16 11:30:00,951.12,951.31,948.04,949.69,16223.0,944.5905,944.7792,941.5316,943.1703,16223.0
2024-07-16 11:40:00,949.57,951.08,948.86,950.51,16072.0,943.0511,944.5507,942.346,943.9846,16072.0
2024-07-16 11:50:00,950.8,953.5,949.69,950.22,15399.0,944.2727,946.9541,943.1703,943.6966,15399.0
2024-07-16 12:00:00,950.6,951.57,949.78,949.78,5592.0,944.074,945.0374,943.2597,943.2597,5592.0
2024-07-16 12:10:00,949.7,951.24,948.75,950.08,16262.0,943.1802,944.7096,942.2367,943.5576,16262.0
2024-07-16 12:20:00,949.9,950.95,948.67,948.67,9805.0,943.3788,944.4216,942.1573,942.1573,9805.0
2024-07-16 12:30:00,949.41,951.7,948.98,950.49,17026.0,942.8922,945.1665,942.4651,943.9648,17026.0
2024-07-16 12:40:00,950.37,950.91,949.04,949.04,10964.0,943.8456,944.3819,942.5247,942.5247,10964.0
2024-07-16 12:50:00,949.74,950.23,948.73,949.32,12623.0,943.2199,943.7066,942.2169,942.8028,12623.0
2024-07-16 13:00:00,949.32,950.32,948.03,949.46,5597.0,942.8028,943.7959,941.5217,942.9419,5597.0
2024-07-16 13:10:00,949.47,949.73,948.11,948.97,11978.0,942.9518,943.21,941.6011,942.4552,11978.0
2024-07-16 13:20:00,949.19,949.54,947.3,947.3,11859.0,942.6737,943.0213,940.7967,940.7967,11859.0
2024-07-16 13:30:00,947.09,947.48,944.16,944.99,16906.0,940.5881,940.9754,937.6782,938.5025,16906.0
2024-07-16 13:40:00,944.93,946.56,944.31,945.86,17877.0,938.443,940.0618,937.8272,939.3666,17877.0
2024-07-16 13:50:00,945.86,946.31,944.18,944.3,10175.0,939.3666,939.8135,937.6981,937.8173,10175.0
2024-07-16 14:00:00,944.3,946.38,944.24,945.82,16448.0,937.8173,939.883,937.7577,939.3268,16448.0
2024-07-16 14:10:00,945.89,946.14,944.16,945.27,10649.0,939.3964,939.6446,937.6782,938.7806,10649.0
2024-07-16 14:20:00,944.86,945.25,943.1,943.37,22912.0,938.3734,938.7608,936.6255,936.8937,22912.0
2024-07-16 14:30:00,943.07,945.88,942.79,945.48,15681.0,936.5957,939.3864,936.3176,938.9892,15681.0
2024-07-16 14:40:00,945.9,946.0,944.48,944.84,14368.0,939.4063,939.5056,937.996,938.3536,14368.0
2024-07-16 14:50:00,945.3,945.82,944.88,945.13,9228.0,938.8104,939.3268,938.3933,938.6416,9228.0
2024-07-16 15:00:00,945.26,945.46,944.44,944.8,13049.0,938.7707,938.9693,937.9563,938.3138,13049.0
2024-07-16 15:10:00,944.74,944.74,941.24,941.58,44080.0,938.2543,938.2543,934.7783,935.1159,44080.0
2024-07-16 15:20:00,941.36,941.66,938.38,940.66,35368.0,934.8975,935.1954,931.9379,934.2023,35368.0
2024-07-16 15:30:00,940.55,944.33,940.45,944.19,31235.0,934.093,937.8471,933.9937,937.708,31235.0
2024-07-16 15:40:00,944.17,944.17,942.1,942.99,21141.0,937.6882,937.6882,935.6324,936.5163,21141.0
2024-07-16 15:50:00,942.86,944.8,941.06,942.55,53806.0,936.3872,938.3138,934.5995,936.0793,53806.0
2024-07-17 09:30:00,910.01,920.57,905.25,920.56,323677.0,903.7627,914.2502,899.0354,914.2403,323677.0
2024-07-17 09:40:00,922.0,924.06,917.67,921.29,83264.0,915.6704,917.7162,911.3701,914.9652,83264.0
2024-07-17 09:50:00,921.19,925.0,919.13,920.6,87493.0,914.8659,918.6498,912.8201,914.28,87493.0
2024-07-17 10:00:00,920.25,921.23,907.01,907.5,88522.0,913.9324,914.9057,900.7833,901.2699,88522.0
2024-07-17 10:10:00,908.25,915.51,907.84,913.16,103092.0,902.0148,909.2249,901.6076,906.8911,103092.0
2024-07-17 10:20:00,914.07,916.91,911.28,912.48,40609.0,907.7948,910.6153,905.024,906.2157,40609.0
2024-07-17 10:30:00,912.19,912.4,906.83,907.23,57322.0,905.9277,906.1363,900.6045,901.0018,57322.0
2024-07-17 10:40:00,907.38,916.23,907.0,915.01,49720.0,901.1507,909.94,900.7733,908.7284,49720.0
2024-07-17 10:50:00,915.81,917.69,913.3,915.67,28972.0,909.5229,911.39,907.0301,909.3838,28972.0
2024-07-17 11:00:00,914.87,917.36,912.53,916.26,25957.0,908.5893,911.0622,906.2654,909.9698,25957.0
2024-07-17 11:10:00,915.37,917.8,913.8,917.0,18109.0,909.0859,911.4992,907.5267,910.7047,18109.0
2024-07-17 11:20:00,916.92,918.0,913.93,915.8,21887.0,910.6252,911.6978,907.6558,909.5129,21887.0
2024-07-17 11:30:00,915.69,916.72,914.45,915.56,19592.0,909.4037,910.4266,908.1722,909.2746,19592.0
2024-07-17 11:40:00,915.99,916.19,914.01,914.67,12147.0,909.7016,909.9003,907.7352,908.3907,12147.0
2024-07-17 11:50:00,915.2,916.75,914.2,915.57,15428.0,908.9171,910.4564,907.9239,909.2845,15428.0
2024-07-17 12:00:00,915.75,917.54,915.0,916.52,14005.0,909.4633,911.241,908.7184,910.228,14005.0
2024-07-17 12:10:00,916.25,918.02,915.08,917.71,17136.0,909.9598,911.7177,908.7979,911.4098,17136.0
2024-07-17 12:20:00,918.36,919.15,916.84,917.78,15947.0,912.0554,912.8399,910.5458,911.4793,15947.0
2024-07-17 12:30:00,918.46,918.74,914.47,914.78,28072.0,912.1547,912.4327,908.1921,908.4999,28072.0
2024-07-17 12:40:00,914.65,916.11,913.6,915.32,16368.0,908.3708,909.8208,907.328,909.0362,16368.0
2024-07-17 12:50:00,915.0,917.32,914.99,917.06,25673.0,908.7184,911.0225,908.7085,910.7643,25673.0
2024-07-17 13:00:00,917.56,917.56,913.34,914.19,21425.0,911.2608,911.2608,907.0698,907.914,21425.0
2024-07-17 13:10:00,914.5,916.33,914.37,915.0,15251.0,908.2219,910.0393,908.0927,908.7184,15251.0
2024-07-17 13:20:00,915.0,916.51,914.0,915.91,22447.0,908.7184,910.2181,907.7253,909.6222,22447.0
2024-07-17 13:30:00,915.72,917.45,915.72,917.43,22369.0,909.4335,911.1516,909.4335,911.1317,22369.0
2024-07-17 13:40:00,917.04,918.14,915.27,917.96,17146.0,910.7444,911.8369,908.9866,911.6581,17146.0
2024-07-17 13:50:00,918.36,919.0,915.44,916.2,13069.0,912.0554,912.691,909.1554,909.9102,13069.0
2024-07-17 14:00:00,916.0,916.01,914.03,914.94,17727.0,909.7116,909.7215,907.7551,908.6588,17727.0
2024-07-17 14:10:00,915.4,915.43,911.0,914.28,32101.0,909.1157,909.1455,904.7459,908.0034,32101.0
2024-07-17 14:20:00,914.08,916.12,913.6,914.39,11217.0,907.8047,909.8307,907.328,908.1126,11217.0
2024-07-17 14:30:00,913.99,916.04,913.8,914.66,21356.0,907.7154,909.7513,907.5267,908.3808,21356.0
2024-07-17 14:40:00,914.88,915.62,912.99,914.93,20194.0,908.5992,909.3342,906.7222,908.6489,20194.0
2024-07-17 14:50:00,915.07,915.08,912.13,912.13,13309.0,908.7879,908.7979,905.8681,905.8681,13309.0
2024-07-17 15:00:00,912.41,912.47,910.61,911.32,33454.0,906.1462,906.2058,904.3586,905.0637,33454.0
2024-07-17 15:10:00,911.4,912.49,909.45,909.7,32583.0,905.1431,906.2257,903.2065,903.4548,32583.0
2024-07-17 15:20:00,909.84,910.51,908.3,908.93,58574.0,903.5938,904.2592,902.0644,902.6901,58574.0
2024-07-17 15:30:00,908.98,909.39,906.0,906.0,42651.0,902.7398,903.1469,899.7802,899.7802,42651.0
2024-07-17 15:40:00,905.79,906.01,902.64,904.18,97987.0,899.5717,899.7901,896.4433,897.9727,97987.0
2024-07-17 15:50:00,904.0,906.61,903.1,905.97,168611.0,897.7939,900.386,896.9001,899.7504,168611.0
2024-07-18 09:30:00,907.03,909.87,903.02,906.45,123537.0,900.8031,903.6236,896.8207,900.2271,123537.0
2024-07-18 09:40:00,907.2,907.2,893.84,896.13,95238.0,900.972,900.972,887.7037,889.978,95238.0
2024-07-18 09:50:00,895.48,895.48,882.09,887.68,173364.0,889.3324,889.3324,876.0344,881.586,173364.0
2024-07-18 10:00:00,888.23,889.64,882.25,885.23,112919.0,882.1322,883.5325,876.1933,879.1528,112919.0
2024-07-18 10:10:00,884.88,890.49,883.55,884.16,66843.0,878.8052,884.3767,877.4843,878.0901,66843.0
2024-07-18 10:20:00,883.51,883.98,880.4,880.97,116607.0,877.4446,877.9114,874.356,874.922,116607.0
2024-07-18 10:30:00,880.72,881.29,872.32,872.98,125374.0,874.6738,875.2398,866.3314,866.9869,125374.0
2024-07-18 10:40:00,872.42,872.59,862.08,863.5,221741.0,866.4307,866.5996,856.1617,857.572,221741.0
2024-07-18 10:50:00,863.62,870.35,861.27,862.16,132197.0,857.6912,864.375,855.3573,856.2412,132197.0
2024-07-18 11:00:00,862.79,862.79,853.06,856.59,246305.0,856.8669,856.8669,847.2036,850.7094,246305.0
2024-07-18 11:10:00,856.58,859.22,854.02,854.9,117045.0,850.6995,853.3214,848.1571,849.031,117045.0
2024-07-18 11:20:00,855.63,856.73,851.3,852.38,96692.0,849.756,850.8485,845.4557,846.5283,96692.0
2024-07-18 11:30:00,852.74,853.0,846.02,850.02,138727.0,846.8858,847.1441,840.212,844.1845,138727.0
2024-07-18 11:40:00,849.68,851.0,842.43,843.26,117279.0,843.8469,845.1578,836.6466,837.4709,117279.0
2024-07-18 11:50:00,842.96,846.84,839.31,842.61,192683.0,837.173,841.0263,833.548,836.8254,192683.0
2024-07-18 12:00:00,843.59,844.41,837.0,839.09,136459.0,837.7987,838.613,831.2539,833.3296,136459.0
2024-07-18 12:10:00,838.52,840.68,836.66,839.49,73591.0,832.7635,834.9086,830.9162,833.7268,73591.0
2024-07-18 12:20:00,839.08,849.08,838.0,848.55,103769.0,833.3196,843.251,832.247,842.7246,103769.0
2024-07-18 12:30:00,848.06,857.81,847.45,855.56,124969.0,842.238,851.921,841.6322,849.6865,124969.0
2024-07-18 12:40:00,855.12,856.67,852.1,853.33,57642.0,849.2495,850.7889,846.2502,847.4718,57642.0
2024-07-18 12:50:00,852.78,854.05,847.78,847.78,50764.0,846.9256,848.1869,841.9599,841.9599,50764.0
2024-07-18 13:00:00,848.23,848.84,845.17,845.83,40547.0,842.4068,843.0126,839.3678,840.0233,40547.0
2024-07-18 13:10:00,845.82,850.96,845.81,850.96,41185.0,840.0134,845.1181,840.0034,845.1181,41185.0
2024-07-18 13:20:00,851.28,856.04,851.17,852.76,47560.0,845.4359,850.1632,845.3266,846.9057,47560.0
2024-07-18 13:30:00,852.82,855.66,851.12,853.0,34061.0,846.9653,849.7858,845.277,847.1441,34061.0
2024-07-18 13:40:00,852.8,853.48,848.71,850.77,35768.0,846.9454,847.6208,842.8835,844.9294,35768.0
2024-07-18 13:50:00,852.23,855.0,851.52,853.86,36763.0,846.3793,849.1303,845.6742,847.9982,36763.0
2024-07-18 14:00:00,853.26,854.0,850.79,850.79,39247.0,847.4023,848.1372,844.9492,844.9492,39247.0
2024-07-18 14:10:00,850.57,853.46,849.64,853.13,29748.0,844.7307,847.6009,843.8071,847.2732,29748.0
2024-07-18 14:20:00,853.09,853.36,851.42,852.01,40043.0,847.2334,847.5016,845.5749,846.1609,40043.0
2024-07-18 14:30:00,852.0,852.0,848.94,849.0,43540.0,846.1509,846.1509,843.1119,843.1715,43540.0
2024-07-18 14:40:00,849.07,849.76,847.02,848.25,38329.0,843.241,843.9263,841.2051,842.4267,38329.0
2024-07-18 14:50:00,848.25,849.75,847.77,848.76,61673.0,842.4267,843.9164,841.95,842.9332,61673.0
2024-07-18 15:00:00,848.11,849.68,846.33,847.93,45725.0,842.2876,843.8469,840.5199,842.1089,45725.0
2024-07-18 15:10:00,848.1,848.1,841.69,841.97,67487.0,842.2777,842.2777,835.9117,836.1898,67487.0
2024-07-18 15:20:00,842.0,842.5,839.11,842.06,114123.0,836.2196,836.7161,833.3494,836.2792,114123.0
2024-07-18 15:30:00,841.71,842.06,839.4,841.47,106223.0,835.9316,836.2792,833.6374,835.6932,106223.0
2024-07-18 15:40:00,841.71,847.26,841.51,847.21,89928.0,835.9316,841.4435,835.7329,841.3938,89928.0
2024-07-18 15:50:00,846.91,850.48,842.32,849.09,278002.0,841.0959,844.6414,836.5374,843.2609,278002.0
2024-07-19 09:30:00,867.66,879.67,865.67,878.79,372099.0,861.7034,873.631,859.7271,872.757,372099.0
2024-07-19 09:40:00,878.79,880.21,870.21,874.4,122944.0,872.757,874.1673,864.2359,868.3971,122944.0
2024-07-19 09:50:00,874.4,875.71,868.57,872.0,120436.0,868.3971,869.6982,862.6072,866.0136,120436.0
2024-07-19 10:00:00,872.12,872.43,861.12,862.66,88956.0,866.1328,866.4407,855.2083,856.7377,88956.0
2024-07-19 10:10:00,862.98,869.78,861.68,865.0,36488.0,857.0555,863.8089,855.7645,859.0617,36488.0
2024-07-19 10:20:00,864.79,867.14,863.23,866.51,26164.0,858.8531,861.187,857.3038,860.5613,26164.0
2024-07-19 10:30:00,866.94,868.7,864.2,868.04,36746.0,860.9884,862.7363,858.2672,862.0808,36746.0
2024-07-19 10:40:00,867.85,871.9,867.02,870.03,31227.0,861.8921,865.9143,861.0678,864.0571,31227.0
2024-07-19 10:50:00,870.12,873.84,869.76,872.31,42013.0,864.1465,867.841,863.789,866.3215,42013.0
2024-07-19 11:00:00,872.3,873.85,868.7,868.7,21808.0,866.3116,867.8509,862.7363,862.7363,21808.0
2024-07-19 11:10:00,869.06,869.06,864.29,865.13,35470.0,863.0938,863.0938,858.3566,859.1908,35470.0
2024-07-19 11:20:00,864.64,865.8,861.41,861.89,26932.0,858.7042,859.8562,855.4963,855.973,26932.0
2024-07-19 11:30:00,862.0,863.03,860.52,861.68,31126.0,856.0823,857.1052,854.6124,855.7645,31126.0
2024-07-19 11:40:00,861.67,863.17,858.05,859.74,34831.0,855.7545,857.2442,852.1594,853.8378,34831.0
2024-07-19 11:50:00,859.73,861.45,858.4,861.45,20042.0,853.8279,855.5361,852.507,855.5361,20042.0
2024-07-19 12:00:00,861.81,863.85,861.29,863.18,25657.0,855.8936,857.9196,855.3771,857.2542,25657.0
2024-07-19 12:10:00,863.0,864.4,862.2,863.42,15369.0,857.0754,858.4658,856.2809,857.4925,15369.0
2024-07-19 12:20:00,862.92,864.12,862.5,863.31,20968.0,856.996,858.1877,856.5788,857.3833,20968.0
2024-07-19 12:30:00,863.09,863.5,860.14,861.97,20832.0,857.1648,857.572,854.235,856.0525,20832.0
2024-07-19 12:40:00,862.26,862.77,860.5,860.69,22853.0,856.3405,856.847,854.5926,854.7813,22853.0
2024-07-19 12:50:00,860.9,862.0,860.35,861.21,19340.0,854.9898,856.0823,854.4436,855.2977,19340.0
2024-07-19 13:00:00,861.22,861.22,859.11,859.69,19069.0,855.3076,855.3076,853.2121,853.7881,19069.0
2024-07-19 13:10:00,859.99,860.55,859.19,859.66,18343.0,854.0861,854.6422,853.2916,853.7583,18343.0
2024-07-19 13:20:00,859.28,860.04,858.89,859.86,11076.0,853.3809,854.1357,852.9936,853.957,11076.0
2024-07-19 13:30:00,859.87,860.94,859.19,860.59,16654.0,853.9669,855.0296,853.2916,854.682,16654.0
2024-07-19 13:40:00,860.33,860.33,859.05,859.88,7727.0,854.4237,854.4237,853.1525,853.9768,7727.0
2024-07-19 13:50:00,859.81,859.87,859.12,859.25,12597.0,853.9073,853.9669,853.222,853.3512,12597.0
2024-07-19 14:00:00,859.19,859.87,857.75,859.87,19362.0,853.2916,853.9669,851.8615,853.9669,19362.0
2024-07-19 14:10:00,859.87,859.87,857.08,857.65,25777.0,853.9669,853.9669,851.1961,851.7621,25777.0
2024-07-19 14:20:00,857.5,857.98,856.32,856.33,16863.0,851.6132,852.0899,850.4413,850.4512,16863.0
2024-07-19 14:30:00,856.04,856.22,853.0,853.67,24259.0,850.1632,850.342,847.1441,847.8095,24259.0
2024-07-19 14:40:00,853.69,855.74,853.19,855.47,16577.0,847.8293,849.8653,847.3328,849.5971,16577.0
2024-07-19 14:50:00,855.92,858.48,855.71,858.35,19373.0,850.044,852.5864,849.8355,852.4573,19373.0
2024-07-19 15:00:00,858.42,858.81,857.64,858.44,13556.0,852.5269,852.9142,851.7522,852.5467,13556.0
2024-07-19 15:10:00,858.19,859.28,858.17,859.01,16574.0,852.2984,853.3809,852.2786,853.1128,16574.0
2024-07-19 15:20:00,858.96,859.04,858.25,858.68,12138.0,853.0631,853.1426,852.358,852.7851,12138.0
2024-07-19 15:30:00,858.68,858.74,854.35,854.35,36957.0,852.7851,852.8447,848.4848,848.4848,36957.0
2024-07-19 15:40:00,854.42,856.05,853.12,856.05,36624.0,848.5543,850.1731,847.2632,850.1731,36624.0
2024-07-19 15:50:00,856.08,858.89,856.08,858.76,103671.0,850.2029,852.9936,850.2029,852.8645,103671.0
2024-07-22 09:30:00,864.8,866.46,858.81,865.86,118443.0,858.8631,860.5117,852.9142,859.9158,118443.0
2024-07-22 09:40:00,865.31,874.42,865.31,872.96,108775.0,859.3696,868.417,859.3696,866.967,108775.0
2024-07-22 09:50:00,872.96,873.72,866.5,867.6,61619.0,866.967,867.7218,860.5514,861.6438,61619.0
2024-07-22 10:00:00,867.61,867.83,860.49,860.55,43802.0,861.6538,861.8723,854.5826,854.6422,43802.0
2024-07-22 10:10:00,860.5,864.39,860.43,862.33,33481.0,854.5926,858.4559,854.5231,856.41,33481.0
2024-07-22 10:20:00,862.93,863.8,859.43,861.66,18594.0,857.0059,857.8699,853.5299,855.7446,18594.0
2024-07-22 10:30:00,863.12,863.16,858.82,858.82,15457.0,857.1946,857.2343,852.9241,852.9241,15457.0
2024-07-22 10:40:00,858.76,864.66,858.76,861.05,21934.0,852.8645,858.724,852.8645,855.1388,21934.0
2024-07-22 10:50:00,861.88,864.7,859.34,862.04,23284.0,855.9631,858.7637,853.4405,856.122,23284.0
2024-07-22 11:00:00,861.93,863.92,860.78,860.78,21387.0,856.0128,857.9891,854.8707,854.8707,21387.0
2024-07-22 11:10:00,860.78,864.06,860.78,862.57,14174.0,854.8707,858.1281,854.8707,856.6484,14174.0
2024-07-22 11:20:00,862.29,863.66,861.17,862.51,12825.0,856.3703,857.7309,855.258,856.5888,12825.0
2024-07-22 11:30:00,862.34,862.71,860.86,861.59,10053.0,856.4199,856.7874,854.9501,855.6751,10053.0
2024-07-22 11:40:00,861.31,861.31,857.77,858.19,13865.0,855.397,855.397,851.8813,852.2984,13865.0
2024-07-22 11:50:00,858.19,859.25,856.82,859.16,20833.0,852.2984,853.3512,850.9378,853.2618,20833.0
2024-07-22 12:00:00,859.37,861.9,858.38,861.9,11459.0,853.4703,855.983,852.4871,855.983,11459.0
2024-07-22 12:10:00,861.98,862.47,860.68,862.44,8248.0,856.0624,856.549,854.7713,856.5193,8248.0
2024-07-22 12:20:00,862.0,862.4,860.89,860.91,4756.0,856.0823,856.4795,854.9799,854.9998,4756.0
2024-07-22 12:30:00,861.13,861.87,860.6,861.87,2769.0,855.2182,855.9532,854.6919,855.9532,2769.0
2024-07-22 12:40:00,861.65,862.35,860.61,861.75,6840.0,855.7347,856.4299,854.7018,855.834,6840.0
2024-07-22 12:50:00,861.68,863.82,861.26,863.62,9029.0,855.7645,857.8898,855.3474,857.6912,9029.0
2024-07-22 13:00:00,863.91,864.29,862.77,863.55,8148.0,857.9792,858.3566,856.847,857.6216,8148.0
2024-07-22 13:10:00,863.61,865.14,862.79,863.7,11655.0,857.6812,859.2007,856.8669,857.7706,11655.0
2024-07-22 13:20:00,864.17,864.8,863.0,863.46,4971.0,858.2374,858.8631,857.0754,857.5323,4971.0
2024-07-22 13:30:00,863.81,865.58,863.46,864.25,11236.0,857.8798,859.6377,857.5323,858.3168,11236.0
2024-07-22 13:40:00,864.44,865.36,863.85,865.25,12523.0,858.5055,859.4192,857.9196,859.31,12523.0
2024-07-22 13:50:00,865.25,866.81,865.24,866.38,15960.0,859.31,860.8593,859.3,860.4322,15960.0
2024-07-22 14:00:00,866.38,869.87,866.07,869.87,19339.0,860.4322,863.8982,860.1243,863.8982,19339.0
2024-07-22 14:10:00,869.96,872.41,869.73,872.36,24428.0,863.9876,866.4208,863.7592,866.3712,24428.0
2024-07-22 14:20:00,872.1,873.25,871.24,872.31,37634.0,866.1129,867.255,865.2588,866.3215,37634.0
2024-07-22 14:30:00,872.15,873.6,871.67,872.71,28398.0,866.1626,867.6026,865.6859,866.7187,28398.0
2024-07-22 14:40:00,872.83,873.2,868.54,868.54,21332.0,866.8379,867.2054,862.5774,862.5774,21332.0
2024-07-22 14:50:00,869.08,871.63,868.69,868.85,19371.0,863.1137,865.6462,862.7263,862.8852,19371.0
2024-07-22 15:00:00,868.6,869.14,867.41,868.5,18416.0,862.637,863.1733,861.4551,862.5377,18416.0
2024-07-22 15:10:00,868.0,869.52,867.03,867.16,13867.0,862.0411,863.5506,861.0777,861.2069,13867.0
2024-07-22 15:20:00,866.97,867.36,865.84,866.52,29393.0,861.0182,861.4055,859.8959,860.5712,29393.0
2024-07-22 15:30:00,866.15,867.26,866.1,866.9,16544.0,860.2038,861.3062,860.1541,860.9486,16544.0
2024-07-22 15:40:00,866.9,867.21,865.68,865.81,15885.0,860.9486,861.2565,859.737,859.8661,15885.0
2024-07-22 15:50:00,865.67,868.75,865.67,866.4,59575.0,859.7271,862.7859,859.7271,860.4521,59575.0
2024-07-23 09:30:00,870.0,872.14,864.08,866.68,89619.0,864.0274,866.1527,858.148,860.7301,89619.0
2024-07-23 09:40:00,867.2,870.52,867.03,870.52,22877.0,861.2466,864.5438,861.0777,864.5438,22877.0
2024-07-23 09:50:00,869.85,877.1,869.84,876.33,55692.0,863.8784,871.0786,863.8685,870.3139,55692.0
2024-07-23 10:00:00,876.5,879.84,873.09,874.27,49310.0,870.4827,873.7998,867.0961,868.268,49310.0
2024-07-23 10:10:00,874.3,878.25,871.64,878.2,30523.0,868.2978,872.2207,865.6561,872.1711,30523.0
2024-07-23 10:20:00,878.19,882.55,877.9,882.18,46512.0,872.1611,876.4912,871.8731,876.1237,46512.0
2024-07-23 10:30:00,882.21,882.9,880.18,882.59,28514.0,876.1535,876.8388,874.1375,876.5309,28514.0
2024-07-23 10:40:00,882.55,884.49,881.0,883.08,24150.0,876.4912,878.4179,874.9518,877.0176,24150.0
2024-07-23 10:50:00,882.75,885.56,882.23,885.53,27277.0,876.6898,879.4805,876.1734,879.4507,27277.0
2024-07-23 11:00:00,885.55,886.57,884.19,886.23,30536.0,879.4706,880.4836,878.1199,880.1459,30536.0
2024-07-23 11:10:00,886.54,887.72,885.65,886.15,18571.0,880.4538,881.6257,879.5699,880.0665,18571.0
2024-07-23 11:20:00,886.38,886.38,882.4,883.65,22085.0,880.2949,880.2949,876.3422,877.5836,22085.0
2024-07-23 11:30:00,883.69,886.48,883.0,884.1,24660.0,877.6234,880.3942,876.9381,878.0306,24660.0
2024-07-23 11:40:00,883.01,883.36,881.36,883.31,17790.0,876.948,877.2956,875.3094,877.246,17790.0
2024-07-23 11:50:00,883.58,884.15,882.71,883.83,8068.0,877.5141,878.0802,876.6501,877.7624,8068.0
2024-07-23 12:00:00,883.79,884.48,882.88,882.93,11875.0,877.7227,878.4079,876.8189,876.8686,11875.0
2024-07-23 12:10:00,883.03,885.34,883.03,884.98,7513.0,876.9679,879.262,876.9679,878.9045,7513.0
2024-07-23 12:20:00,884.8,885.57,883.12,883.73,9714.0,878.7258,879.4905,877.0573,877.6631,9714.0
2024-07-23 12:30:00,883.19,883.83,881.55,881.77,8070.0,877.1268,877.7624,875.4981,875.7166,8070.0
2024-07-23 12:40:00,882.06,882.44,881.46,882.39,5222.0,876.0046,876.382,875.4087,876.3323,5222.0
2024-07-23 12:50:00,882.2,882.2,880.62,881.06,10734.0,876.1436,876.1436,874.5744,875.0114,10734.0
2024-07-23 13:00:00,881.0,881.66,880.1,880.3,7360.0,874.9518,875.6073,874.058,874.2566,7360.0
2024-07-23 13:10:00,880.68,881.25,880.0,880.05,11847.0,874.634,875.2001,873.9587,874.0084,11847.0
2024-07-23 13:20:00,880.25,881.43,879.96,881.33,3779.0,874.207,875.3789,873.919,875.2796,3779.0
2024-07-23 13:30:00,881.15,882.0,880.59,881.4,7505.0,875.1008,875.945,874.5447,875.3491,7505.0
2024-07-23 13:40:00,881.91,882.1,881.26,881.99,5981.0,875.8556,876.0443,875.2101,875.935,5981.0
2024-07-23 13:50:00,881.85,881.85,880.65,881.15,7403.0,875.796,875.796,874.6042,875.1008,7403.0
2024-07-23 14:00:00,880.55,881.0,878.04,878.68,15121.0,874.5049,874.9518,872.0122,872.6478,15121.0
2024-07-23 14:10:00,878.55,879.6,877.53,879.51,11152.0,872.5187,873.5614,871.5057,873.4721,11152.0
2024-07-23 14:20:00,879.18,880.15,877.31,877.5,16393.0,873.1443,874.1077,871.2872,871.4759,16393.0
2024-07-23 14:30:00,877.53,879.0,877.07,879.0,10030.0,871.5057,872.9656,871.0488,872.9656,10030.0
2024-07-23 14:40:00,879.0,879.08,878.11,878.47,5423.0,872.9656,873.045,872.0817,872.4392,5423.0
2024-07-23 14:50:00,878.46,878.92,878.15,878.81,7231.0,872.4293,872.8861,872.1214,872.7769,7231.0
2024-07-23 15:00:00,878.85,879.08,878.65,878.65,3569.0,872.8166,873.045,872.618,872.618,3569.0
2024-07-23 15:10:00,878.65,879.18,877.88,878.41,7467.0,872.618,873.1443,871.8533,872.3796,7467.0
2024-07-23 15:20:00,878.6,879.78,878.39,879.44,10485.0,872.5683,873.7402,872.3598,873.4025,10485.0
2024-07-23 15:30:00,879.39,880.2,878.95,880.08,13386.0,873.3529,874.1573,872.9159,874.0382,13386.0
2024-07-23 15:40:00,880.0,880.07,877.45,879.69,20022.0,873.9587,874.0282,871.4262,873.6508,20022.0
2024-07-23 15:50:00,879.74,880.8,877.95,878.23,54321.0,873.7005,874.7532,871.9228,872.2009,54321.0
2024-07-24 09:30:00,872.5,878.34,866.26,867.21,80434.0,866.5102,872.3101,860.313,861.2565,80434.0
2024-07-24 09:40:00,867.21,867.97,861.84,865.33,44953.0,861.2565,862.0113,855.9234,859.3894,44953.0
2024-07-24 09:50:00,865.03,865.79,861.6,863.72,42802.0,859.0915,859.8463,855.685,857.7905,42802.0
2024-07-24 10:00:00,864.18,866.49,860.35,860.51,28000.0,858.2473,860.5415,854.4436,854.6025,28000.0
2024-07-24 10:10:00,860.44,861.12,855.5,857.24,62573.0,854.533,855.2083,849.6269,851.355,62573.0
2024-07-24 10:20:00,857.09,859.74,856.49,858.36,35180.0,851.206,853.8378,850.6101,852.4673,35180.0
2024-07-24 10:30:00,858.36,858.66,856.15,858.16,27961.0,852.4673,852.7652,850.2724,852.2686,27961.0
2024-07-24 10:40:00,858.02,859.31,855.93,857.13,25729.0,852.1296,853.4107,850.0539,851.2457,25729.0
2024-07-24 10:50:00,857.25,857.49,854.27,857.19,27203.0,851.3649,851.6032,848.4053,851.3053,27203.0
2024-07-24 11:00:00,857.75,858.2,855.33,857.21,23425.0,851.8615,852.3084,849.4581,851.3252,23425.0
2024-07-24 11:10:00,856.84,858.16,856.21,857.05,16902.0,850.9577,852.2686,850.332,851.1663,16902.0
2024-07-24 11:20:00,857.15,858.12,856.32,856.36,25264.0,851.2656,852.2289,850.4413,850.481,25264.0
2024-07-24 11:30:00,856.48,858.3,856.18,858.11,21850.0,850.6002,852.4077,850.3022,852.219,21850.0
2024-07-24 11:40:00,857.83,858.2,856.76,857.81,8409.0,851.9409,852.3084,850.8782,851.921,8409.0
2024-07-24 11:50:00,857.66,858.34,856.95,857.8,16522.0,851.7721,852.4474,851.0669,851.9111,16522.0
2024-07-24 12:00:00,858.02,858.18,856.28,857.1,19910.0,852.1296,852.2885,850.4015,851.2159,19910.0
2024-07-24 12:10:00,857.03,858.38,856.26,857.82,16502.0,851.1464,852.4871,850.3817,851.931,16502.0
2024-07-24 12:20:00,857.87,858.53,857.45,858.25,11769.0,851.9806,852.6361,851.5635,852.358,11769.0
2024-07-24 12:30:00,858.23,862.44,858.23,861.65,19335.0,852.3382,856.5193,852.3382,855.7347,19335.0
2024-07-24 12:40:00,861.93,864.41,861.93,863.34,16619.0,856.0128,858.4757,856.0128,857.4131,16619.0
2024-07-24 12:50:00,863.32,864.3,862.31,863.65,12000.0,857.3932,858.3665,856.3901,857.7209,12000.0
2024-07-24 13:00:00,864.08,864.69,862.65,864.27,8534.0,858.148,858.7538,856.7278,858.3367,8534.0
2024-07-24 13:10:00,864.73,864.77,861.0,861.74,18007.0,858.7935,858.8333,855.0891,855.8241,18007.0
2024-07-24 13:20:00,862.13,862.42,861.17,862.42,16666.0,856.2114,856.4994,855.258,856.4994,16666.0
2024-07-24 13:30:00,862.94,865.81,862.79,865.51,12024.0,857.0158,859.8661,856.8669,859.5682,12024.0
2024-07-24 13:40:00,865.48,866.41,864.21,864.21,16776.0,859.5384,860.462,858.2771,858.2771,16776.0
2024-07-24 13:50:00,864.12,864.26,863.13,863.34,12254.0,858.1877,858.3268,857.2045,857.4131,12254.0
2024-07-24 14:00:00,863.34,863.53,862.26,862.8,14514.0,857.4131,857.6018,856.3405,856.8768,14514.0
2024-07-24 14:10:00,862.34,864.64,862.34,863.44,12172.0,856.4199,858.7042,856.4199,857.5124,12172.0
2024-07-24 14:20:00,863.43,864.59,862.46,862.46,11436.0,857.5025,858.6545,856.5391,856.5391,11436.0
2024-07-24 14:30:00,862.06,864.29,861.68,862.15,18977.0,856.1419,858.3566,855.7645,856.2312,18977.0
2024-07-24 14:40:00,861.85,862.04,857.72,858.01,41042.0,855.9333,856.122,851.8317,852.1197,41042.0
2024-07-24 14:50:00,858.02,859.11,857.18,858.95,46398.0,852.1296,853.2121,851.2954,853.0532,46398.0
2024-07-24 15:00:00,859.53,860.05,858.46,859.22,12433.0,853.6292,854.1457,852.5666,853.3214,12433.0
2024-07-24 15:10:00,859.42,859.69,858.32,858.58,15376.0,853.52,853.7881,852.4275,852.6858,15376.0
2024-07-24 15:20:00,858.65,860.79,858.51,859.92,27755.0,852.7553,854.8806,852.6162,854.0166,27755.0
2024-07-24 15:30:00,860.11,860.63,858.86,858.93,23476.0,854.2052,854.7217,852.9638,853.0334,23476.0
2024-07-24 15:40:00,859.12,860.29,857.66,858.62,15844.0,853.222,854.384,851.7721,852.7255,15844.0
2024-07-24 15:50:00,858.85,860.92,857.85,860.57,90931.0,852.9539,855.0097,851.9608,854.6621,90931.0
2024-07-25 09:30:00,847.0,851.62,828.4,829.46,166664.0,841.1853,845.7735,822.7129,823.7657,166664.0
2024-07-25 09:40:00,829.55,843.95,829.55,839.42,68657.0,823.855,838.1562,823.855,833.6573,68657.0
2024-07-25 09:50:00,840.1,842.05,829.0,831.02,55489.0,834.3326,836.2692,823.3088,825.315,55489.0
2024-07-25 10:00:00,831.0,831.02,816.04,821.23,191188.0,825.2951,825.315,810.4378,815.5922,191188.0
2024-07-25 10:10:00,820.67,825.16,806.38,824.46,193177.0,815.036,819.4952,800.8441,818.8,193177.0
2024-07-25 10:20:00,825.15,826.45,817.18,825.88,60618.0,819.4853,820.7763,811.57,820.2102,60618.0
2024-07-25 10:30:00,825.58,828.85,818.83,821.0,64430.0,819.9123,823.1599,813.2086,815.3637,64430.0
2024-07-25 10:40:00,820.71,822.0,817.17,820.42,80180.0,815.0757,816.3569,811.56,814.7877,80180.0
2024-07-25 10:50:00,821.38,823.43,819.04,823.18,105003.0,815.7411,817.7771,813.4172,817.5288,105003.0
2024-07-25 11:00:00,823.48,826.37,819.55,825.57,88848.0,817.8267,820.6969,813.9237,819.9024,88848.0
2024-07-25 11:10:00,826.79,836.32,826.01,834.73,90832.0,821.114,830.5786,820.3394,828.9995,90832.0
2024-07-25 11:20:00,834.75,836.93,830.19,833.6,50600.0,829.0193,831.1844,824.4907,827.8772,50600.0
2024-07-25 11:30:00,832.7,833.38,829.56,832.62,21659.0,826.9834,827.6588,823.865,826.904,21659.0
2024-07-25 11:40:00,832.61,834.91,830.07,833.29,34020.0,826.894,829.1783,824.3715,827.5694,34020.0
2024-07-25 11:50:00,833.6,834.87,832.16,833.27,20871.0,827.8772,829.1385,826.4471,827.5495,20871.0
2024-07-25 12:00:00,833.72,834.71,829.38,829.97,20493.0,827.9964,828.9796,823.6862,824.2722,20493.0
2024-07-25 12:10:00,829.8,830.23,824.46,824.46,30023.0,824.1033,824.5304,818.8,818.8,30023.0
2024-07-25 12:20:00,825.15,825.87,822.89,824.4,57488.0,819.4853,820.2003,817.2408,818.7404,57488.0
2024-07-25 12:30:00,824.32,825.59,822.04,822.04,41541.0,818.661,819.9222,816.3966,816.3966,41541.0
2024-07-25 12:40:00,822.33,825.75,822.33,823.84,49253.0,816.6846,820.0811,816.6846,818.1842,49253.0
2024-07-25 12:50:00,823.29,823.96,820.39,820.39,29329.0,817.638,818.3034,814.7579,814.7579,29329.0
2024-07-25 13:00:00,820.7,824.82,819.36,824.02,77571.0,815.0658,819.1575,813.735,818.363,77571.0
2024-07-25 13:10:00,823.85,824.64,822.3,822.37,38507.0,818.1942,818.9788,816.6548,816.7243,38507.0
2024-07-25 13:20:00,822.37,822.45,819.0,820.25,62818.0,816.7243,816.8038,813.3775,814.6189,62818.0
2024-07-25 13:30:00,820.01,821.43,819.63,820.6,45811.0,814.3805,815.7908,814.0031,814.9665,45811.0
2024-07-25 13:40:00,820.6,821.0,817.13,817.13,40550.0,814.9665,815.3637,811.5203,811.5203,40550.0
2024-07-25 13:50:00,817.41,817.66,815.5,816.68,48613.0,811.7984,812.0467,809.9015,811.0734,48613.0
2024-07-25 14:00:00,816.79,817.47,815.63,817.0,35991.0,811.1826,811.858,810.0306,811.3912,35991.0
2024-07-25 14:10:00,816.25,817.9,816.25,817.72,23408.0,810.6464,812.285,810.6464,812.1063,23408.0
2024-07-25 14:20:00,817.34,817.39,815.0,815.46,34537.0,811.7289,811.7785,809.4049,809.8618,34537.0
2024-07-25 14:30:00,815.22,816.68,814.51,816.08,30727.0,809.6234,811.0734,808.9183,810.4775,30727.0
2024-07-25 14:40:00,816.16,817.48,813.32,815.7,42521.0,810.557,811.8679,807.7365,810.1001,42521.0
2024-07-25 14:50:00,815.72,816.26,811.84,812.13,58472.0,810.12,810.6563,806.2666,806.5546,58472.0
2024-07-25 15:00:00,812.66,814.13,811.54,812.37,45564.0,807.081,808.5409,805.9687,806.793,45564.0
2024-07-25 15:10:00,812.86,813.5,811.88,813.5,27004.0,807.2796,807.9152,806.3064,807.9152,27004.0
2024-07-25 15:20:00,813.19,817.28,813.18,816.65,48779.0,807.6074,811.6693,807.5974,811.0436,48779.0
2024-07-25 15:30:00,816.54,816.81,814.56,815.3,39484.0,810.9344,811.2025,808.968,809.7029,39484.0
2024-07-25 15:40:00,815.15,826.5,814.92,825.94,98462.0,809.5539,820.826,809.3255,820.2698,98462.0
2024-07-25 15:50:00,825.82,827.9,821.04,822.24,190845.0,820.1507,822.2164,815.4035,816.5952,190845.0
2024-07-26 09:30:00,811.87,819.78,804.01,814.73,237393.0,806.2964,814.1521,798.4904,809.1368,237393.0
2024-07-26 09:40:00,814.95,815.13,803.56,807.88,120044.0,809.3553,809.534,798.0435,802.3338,120044.0
2024-07-26 09:50:00,808.02,818.22,808.02,816.35,94656.0,802.4729,812.6028,802.4729,810.7457,94656.0
2024-07-26 10:00:00,815.7,822.01,815.7,818.09,61401.0,810.1001,816.3668,810.1001,812.4737,61401.0
2024-07-26 10:10:00,817.75,818.11,815.41,816.72,26359.0,812.1361,812.4936,809.8121,811.1131,26359.0
2024-07-26 10:20:00,817.0,819.34,815.49,817.03,51421.0,811.3912,813.7151,809.8916,811.421,51421.0
2024-07-26 10:30:00,816.18,816.18,811.78,814.32,39618.0,810.5768,810.5768,806.207,808.7296,39618.0
2024-07-26 10:40:00,813.54,815.11,810.71,811.64,35815.0,807.955,809.5142,805.1444,806.068,35815.0
2024-07-26 10:50:00,811.47,812.61,809.76,812.45,44279.0,805.8992,807.0313,804.2009,806.8724,44279.0
2024-07-26 11:00:00,812.55,818.0,812.27,817.78,29362.0,806.9718,812.3843,806.6937,812.1658,29362.0
2024-07-26 11:10:00,818.0,818.15,815.2,816.75,20517.0,812.3843,812.5333,809.6036,811.1429,20517.0
2024-07-26 11:20:00,816.98,817.87,814.64,814.9,26030.0,811.3713,812.2552,809.0474,809.3056,26030.0
2024-07-26 11:30:00,814.73,816.09,813.72,814.78,15957.0,809.1368,810.4875,808.1337,809.1864,15957.0
2024-07-26 11:40:00,814.12,815.7,813.57,815.7,18069.0,808.531,810.1001,807.9848,810.1001,18069.0
2024-07-26 11:50:00,816.18,816.3,812.51,813.7,43571.0,810.5768,810.696,806.932,808.1139,43571.0
2024-07-26 12:00:00,814.07,814.24,812.11,813.15,14220.0,808.4813,808.6502,806.5348,807.5676,14220.0
2024-07-26 12:10:00,812.86,813.63,811.57,812.52,29189.0,807.2796,808.0443,805.9985,806.942,29189.0
2024-07-26 12:20:00,812.07,816.78,812.07,816.08,21194.0,806.495,811.1727,806.495,810.4775,21194.0
2024-07-26 12:30:00,816.2,817.76,814.81,815.6,16154.0,810.5967,812.146,809.2162,810.0008,16154.0
2024-07-26 12:40:00,815.73,817.15,815.03,815.05,15022.0,810.1299,811.5402,809.4347,809.4546,15022.0
2024-07-26 12:50:00,814.64,818.49,814.55,818.2,19972.0,809.0474,812.871,808.958,812.583,19972.0
2024-07-26 13:00:00,818.4,819.5,816.85,817.41,27598.0,812.7816,813.874,811.2422,811.7984,27598.0
2024-07-26 13:10:00,817.41,817.78,815.5,815.88,9779.0,811.7984,812.1658,809.9015,810.2789,9779.0
2024-07-26 13:20:00,815.9,816.27,812.93,815.25,33651.0,810.2988,810.6662,807.3491,809.6532,33651.0
2024-07-26 13:30:00,815.03,815.5,812.17,812.24,23532.0,809.4347,809.9015,806.5944,806.6639,23532.0
2024-07-26 13:40:00,812.0,813.27,810.73,812.17,26755.0,806.4255,807.6868,805.1642,806.5944,26755.0
2024-07-26 13:50:00,812.45,813.23,811.79,812.03,26561.0,806.8724,807.6471,806.217,806.4553,26561.0
2024-07-26 14:00:00,812.18,812.56,810.85,812.27,23284.0,806.6043,806.9817,805.2834,806.6937,23284.0
2024-07-26 14:10:00,812.28,812.85,808.55,809.18,30901.0,806.7036,807.2697,802.9992,803.6249,30901.0
2024-07-26 14:20:00,809.0,809.92,808.01,808.71,19192.0,803.4461,804.3598,802.4629,803.1581,19192.0
2024-07-26 14:30:00,808.43,809.91,808.23,808.97,18604.0,802.88,804.3499,802.6814,803.4163,18604.0
2024-07-26 14:40:00,809.44,810.0,808.0,808.72,38034.0,803.8831,804.4393,802.453,803.168,38034.0
2024-07-26 14:50:00,808.72,809.13,806.75,807.67,30188.0,803.168,803.5752,801.2116,802.1253,30188.0
2024-07-26 15:00:00,807.67,807.67,806.0,806.95,29120.0,802.1253,802.1253,800.4667,801.4102,29120.0
2024-07-26 15:10:00,806.9,807.92,805.61,806.58,34659.0,801.3605,802.3735,800.0794,801.0427,34659.0
2024-07-26 15:20:00,806.51,807.55,805.78,806.5,35325.0,800.9732,802.0061,800.2482,800.9633,35325.0
2024-07-26 15:30:00,806.32,806.32,802.52,803.02,94117.0,800.7845,800.7845,797.0106,797.5072,94117.0
2024-07-26 15:40:00,803.1,806.68,802.38,806.0,72337.0,797.5866,801.1421,796.8716,800.4667,72337.0
2024-07-26 15:50:00,806.33,807.12,801.3,805.15,188937.0,800.7945,801.579,795.799,799.6226,188937.0
2024-07-29 09:30:00,814.01,821.75,806.5,819.11,180819.0,808.4217,816.1086,800.9633,813.4867,180819.0
2024-07-29 09:40:00,819.11,822.71,817.05,822.52,49506.0,813.4867,817.062,811.4409,816.8733,49506.0
2024-07-29 09:50:00,822.16,824.77,818.06,823.89,65965.0,816.5158,819.1079,812.4439,818.2339,65965.0
2024-07-29 10:00:00,823.95,824.02,814.4,814.4,67930.0,818.2935,818.363,808.8091,808.8091,67930.0
2024-07-29 10:10:00,814.51,816.85,812.0,816.36,46333.0,808.9183,811.2422,806.4255,810.7556,46333.0
2024-07-29 10:20:00,816.27,819.0,816.26,818.19,16108.0,810.6662,813.3775,810.6563,812.573,16108.0
2024-07-29 10:30:00,818.26,818.26,808.57,810.01,46497.0,812.6426,812.6426,803.0191,804.4492,46497.0
2024-07-29 10:40:00,810.2,811.52,805.0,805.0,37149.0,804.6379,805.9488,799.4736,799.4736,37149.0
2024-07-29 10:50:00,804.62,809.9,804.0,808.86,36206.0,799.0962,804.3399,798.4805,803.3071,36206.0
2024-07-29 11:00:00,808.86,808.92,805.6,807.25,22396.0,803.3071,803.3667,800.0695,801.7081,22396.0
2024-07-29 11:10:00,807.12,809.99,806.14,806.39,14340.0,801.579,804.4293,800.6058,800.854,14340.0
2024-07-29 11:20:00,806.56,806.83,804.3,805.99,25311.0,801.0229,801.291,798.7784,800.4568,25311.0
2024-07-29 11:30:00,805.98,806.26,804.17,805.57,15649.0,800.4469,800.7249,798.6493,800.0397,15649.0
2024-07-29 11:40:00,805.61,809.0,804.71,808.98,27281.0,800.0794,803.4461,799.1856,803.4263,27281.0
2024-07-29 11:50:00,808.75,809.43,807.9,809.34,18349.0,803.1978,803.8732,802.3537,803.7838,18349.0
2024-07-29 12:00:00,809.34,810.76,807.08,808.76,20326.0,803.7838,805.194,801.5393,803.2078,20326.0
2024-07-29 12:10:00,808.66,811.0,808.47,810.36,24024.0,803.1085,805.4324,802.9198,804.7968,24024.0
2024-07-29 12:20:00,810.2,811.02,807.83,807.83,16332.0,804.6379,805.4523,802.2842,802.2842,16332.0
2024-07-29 12:30:00,807.36,810.2,807.36,809.8,9781.0,801.8174,804.6379,801.8174,804.2406,9781.0
2024-07-29 12:40:00,809.56,810.96,809.32,810.25,7465.0,804.0023,805.3927,803.7639,804.6875,7465.0
2024-07-29 12:50:00,810.23,811.66,809.3,810.49,17829.0,804.6677,806.0879,803.7441,804.9259,17829.0
2024-07-29 13:00:00,810.0,810.62,808.11,808.29,9365.0,804.4393,805.055,802.5622,802.741,9365.0
2024-07-29 13:10:00,808.22,809.11,807.55,808.01,15775.0,802.6715,803.5554,802.0061,802.4629,15775.0
2024-07-29 13:20:00,808.41,808.41,806.55,806.62,17455.0,802.8602,802.8602,801.0129,801.0825,17455.0
2024-07-29 13:30:00,806.78,806.78,805.67,806.49,15680.0,801.2414,801.2414,800.139,800.9534,15680.0
2024-07-29 13:40:00,806.53,807.17,805.98,806.84,10266.0,800.9931,801.6287,800.4469,801.301,10266.0
2024-07-29 13:50:00,806.48,807.51,806.0,807.06,11293.0,800.9434,801.9664,800.4667,801.5194,11293.0
2024-07-29 14:00:00,806.95,808.37,806.5,806.58,8925.0,801.4102,802.8205,800.9633,801.0427,8925.0
2024-07-29 14:10:00,806.95,808.44,806.57,808.44,9351.0,801.4102,802.89,801.0328,802.89,9351.0
2024-07-29 14:20:00,808.18,808.18,806.19,806.6,10008.0,802.6318,802.6318,800.6554,801.0626,10008.0
2024-07-29 14:30:00,807.04,807.28,805.0,806.31,18286.0,801.4996,801.7379,799.4736,800.7746,18286.0
2024-07-29 14:40:00,806.16,806.97,805.76,806.24,8625.0,800.6256,801.4301,800.2284,800.7051,8625.0
2024-07-29 14:50:00,806.24,806.24,805.0,805.22,30717.0,800.7051,800.7051,799.4736,799.6921,30717.0
2024-07-29 15:00:00,805.01,806.84,805.0,806.01,13119.0,799.4835,801.301,799.4736,800.4767,13119.0
2024-07-29 15:10:00,806.28,807.8,806.01,807.79,11023.0,800.7448,802.2544,800.4767,802.2444,11023.0
2024-07-29 15:20:00,807.73,808.13,806.93,807.42,19027.0,802.1848,802.5821,801.3903,801.877,19027.0
2024-07-29 15:30:00,807.38,808.38,806.85,807.63,21767.0,801.8372,802.8304,801.3109,802.0855,21767.0
2024-07-29 15:40:00,807.72,809.33,806.37,809.23,22257.0,802.1749,803.7739,800.8342,803.6745,22257.0
2024-07-29 15:50:00,809.1,810.66,807.24,807.41,74121.0,803.5454,805.0947,801.6982,801.867,74121.0
2024-07-30 09:30:00,815.18,817.28,806.0,813.54,95560.0,809.5837,811.6693,800.4667,807.955,95560.0
2024-07-30 09:40:00,813.06,821.9,812.35,817.49,78292.0,807.4783,816.2576,806.7731,811.8778,78292.0
2024-07-30 09:50:00,817.58,819.82,815.0,817.34,40082.0,811.9672,814.1918,809.4049,811.7289,40082.0
2024-07-30 10:00:00,816.88,817.54,811.01,812.53,35573.0,811.272,811.9275,805.4423,806.9519,35573.0
2024-07-30 10:10:00,813.31,813.96,807.5,807.75,23103.0,807.7265,808.3721,801.9564,802.2047,23103.0
2024-07-30 10:20:00,807.64,807.64,803.11,804.0,55328.0,802.0955,802.0955,797.5966,798.4805,55328.0
2024-07-30 10:30:00,803.51,804.84,793.0,794.98,113264.0,797.9938,799.3147,787.556,789.5224,113264.0
2024-07-30 10:40:00,794.98,795.95,789.08,790.89,76227.0,789.5224,790.4857,783.6629,785.4605,76227.0
2024-07-30 10:50:00,792.04,794.01,789.31,791.44,60671.0,786.6026,788.559,783.8913,786.0067,60671.0
2024-07-30 11:00:00,791.44,791.79,778.0,778.0,122971.0,786.0067,786.3543,772.6589,772.6589,122971.0
2024-07-30 11:10:00,778.4,783.79,775.81,783.6,144664.0,773.0562,778.4092,770.484,778.2205,144664.0
2024-07-30 11:20:00,783.68,791.69,781.95,791.58,77334.0,778.3,786.255,776.5818,786.1457,77334.0
2024-07-30 11:30:00,791.99,795.0,787.16,787.87,68292.0,786.5529,789.5422,781.7561,782.4612,68292.0
2024-07-30 11:40:00,788.4,789.02,783.34,783.4,41096.0,782.9875,783.6033,777.9623,778.0219,41096.0
2024-07-30 11:50:00,784.21,786.77,784.05,785.38,37770.0,778.8263,781.3687,778.6674,779.9883,37770.0
2024-07-30 12:00:00,785.38,790.6,785.06,790.6,27386.0,779.9883,785.1724,779.6705,785.1724,27386.0
2024-07-30 12:10:00,790.4,790.4,787.96,789.04,12661.0,784.9738,784.9738,782.5506,783.6232,12661.0
2024-07-30 12:20:00,788.5,789.0,784.76,785.31,29285.0,783.0869,783.5834,779.3725,779.9188,29285.0
2024-07-30 12:30:00,785.52,786.25,783.19,785.45,22963.0,780.1273,780.8523,777.8133,780.0578,22963.0
2024-07-30 12:40:00,785.33,785.97,783.0,783.25,33242.0,779.9386,780.5742,777.6246,777.8729,33242.0
2024-07-30 12:50:00,783.0,783.21,780.0,781.13,60164.0,777.6246,777.8332,774.6452,775.7675,60164.0
2024-07-30 13:00:00,781.13,782.74,779.33,781.53,47193.0,775.7675,777.3664,773.9798,776.1647,47193.0
2024-07-30 13:10:00,781.52,782.89,779.35,781.34,32453.0,776.1548,777.5154,773.9997,775.976,32453.0
2024-07-30 13:20:00,781.68,783.09,780.71,783.09,19894.0,776.3137,777.714,775.3503,777.714,19894.0
2024-07-30 13:30:00,782.85,787.46,782.59,787.05,27508.0,777.4756,782.054,777.2174,781.6468,27508.0
2024-07-30 13:40:00,787.08,788.71,784.34,785.21,26569.0,781.6766,783.2954,778.9554,779.8194,26569.0
2024-07-30 13:50:00,784.64,785.61,783.51,783.87,23552.0,779.2534,780.2167,778.1311,778.4886,23552.0
2024-07-30 14:00:00,783.95,786.13,783.6,785.03,22584.0,778.5681,780.7331,778.2205,779.6407,22584.0
2024-07-30 14:10:00,784.83,787.38,784.83,786.35,15310.0,779.4421,781.9745,779.4421,780.9516,15310.0
2024-07-30 14:20:00,786.2,787.27,784.83,786.74,26327.0,780.8027,781.8653,779.4421,781.3389,26327.0
2024-07-30 14:30:00,787.32,788.49,784.84,785.22,17591.0,781.915,783.0769,779.452,779.8294,17591.0
2024-07-30 14:40:00,784.42,785.3,782.5,782.96,20424.0,779.0349,779.9088,777.1281,777.5849,20424.0
2024-07-30 14:50:00,783.16,784.8,782.24,784.36,24391.0,777.7835,779.4123,776.8698,778.9753,24391.0
2024-07-30 15:00:00,784.64,787.83,783.61,787.56,32497.0,779.2534,782.4215,778.2304,782.1533,32497.0
2024-07-30 15:10:00,787.57,792.0,786.74,791.77,42090.0,782.1632,786.5628,781.3389,786.3344,42090.0
2024-07-30 15:20:00,791.96,792.02,789.89,790.79,22976.0,786.5231,786.5827,784.4673,785.3611,22976.0
2024-07-30 15:30:00,790.79,791.22,789.42,790.3,41818.0,785.3611,785.7882,784.0005,784.8745,41818.0
2024-07-30 15:40:00,790.44,794.0,789.8,793.52,64545.0,785.0135,788.5491,784.3779,788.0724,64545.0
2024-07-30 15:50:00,793.14,793.94,789.53,790.3,125652.0,787.695,788.4895,784.1098,784.8745,125652.0
2024-07-31 09:30:00,800.17,800.95,794.94,798.43,191912.0,794.6767,795.4514,789.4826,792.9487,191912.0
2024-07-31 09:40:00,798.41,800.57,792.09,795.79,56488.0,792.9288,795.074,786.6522,790.3268,56488.0
2024-07-31 09:50:00,795.8,803.94,795.27,801.68,62366.0,790.3367,798.4209,789.8104,796.1764,62366.0
2024-07-31 10:00:00,801.5,805.42,799.0,799.29,39242.0,795.9976,799.8907,793.5148,793.8028,39242.0
2024-07-31 10:10:00,799.29,802.84,799.29,801.76,26776.0,793.8028,797.3284,793.8028,796.2558,26776.0
2024-07-31 10:20:00,801.5,804.26,800.87,802.52,26082.0,795.9976,798.7387,795.3719,797.0106,26082.0
2024-07-31 10:30:00,802.89,811.14,802.59,808.75,70428.0,797.3781,805.5714,797.0801,803.1978,70428.0
2024-07-31 10:40:00,809.01,809.91,805.0,805.86,35734.0,803.4561,804.3499,799.4736,800.3277,35734.0
2024-07-31 10:50:00,805.85,806.07,802.57,805.07,28278.0,800.3178,800.5362,797.0603,799.5431,28278.0
2024-07-31 11:00:00,804.81,804.81,800.49,800.49,22841.0,799.2849,799.2849,794.9945,794.9945,22841.0
2024-07-31 11:10:00,800.42,801.83,799.3,801.09,33889.0,794.925,796.3253,793.8127,795.5904,33889.0
2024-07-31 11:20:00,801.56,803.44,800.51,802.92,25709.0,796.0572,797.9243,795.0144,797.4079,25709.0
2024-07-31 11:30:00,802.86,803.44,800.69,801.39,20671.0,797.3483,797.9243,795.1932,795.8884,20671.0
2024-07-31 11:40:00,800.0,802.01,799.03,799.55,16676.0,794.5079,796.5041,793.5446,794.061,16676.0
2024-07-31 11:50:00,799.91,799.91,797.75,798.99,12154.0,794.4185,794.4185,792.2734,793.5048,12154.0
2024-07-31 12:00:00,799.09,800.14,797.3,797.74,11899.0,793.6042,794.647,791.8264,792.2634,11899.0
2024-07-31 12:10:00,797.55,798.83,797.13,797.29,10312.0,792.0747,793.3459,791.6576,791.8165,10312.0
2024-07-31 12:20:00,797.06,797.69,795.3,796.3,16408.0,791.5881,792.2138,789.8402,790.8333,16408.0
2024-07-31 12:30:00,796.89,796.89,795.26,795.58,9792.0,791.4193,791.4193,789.8005,790.1183,9792.0
2024-07-31 12:40:00,796.0,798.24,795.68,798.23,12958.0,790.5354,792.76,790.2176,792.7501,12958.0
2024-07-31 12:50:00,797.74,799.22,796.88,797.71,9936.0,792.2634,793.7333,791.4093,792.2336,9936.0
2024-07-31 13:00:00,797.72,798.69,797.55,797.74,8396.0,792.2436,793.2069,792.0747,792.2634,8396.0
2024-07-31 13:10:00,797.99,799.74,797.88,799.41,12810.0,792.5117,794.2497,792.4025,793.922,12810.0
2024-07-31 13:20:00,799.24,800.37,798.83,800.0,16243.0,793.7531,794.8754,793.3459,794.5079,16243.0
2024-07-31 13:30:00,798.85,801.14,798.37,801.13,16771.0,793.3658,795.6401,792.8891,795.6302,16771.0
2024-07-31 13:40:00,800.86,801.77,799.94,801.15,9970.0,795.362,796.2658,794.4483,795.65,9970.0
2024-07-31 13:50:00,801.15,802.47,801.04,801.89,21607.0,795.65,796.961,795.5408,796.3849,21607.0
2024-07-31 14:00:00,801.0,801.89,800.0,800.48,13904.0,795.501,796.3849,794.5079,794.9846,13904.0
2024-07-31 14:10:00,800.5,800.78,799.44,799.92,14576.0,795.0045,795.2826,793.9518,794.4285,14576.0
2024-07-31 14:20:00,799.94,799.94,796.85,796.89,16633.0,794.4483,794.4483,791.3795,791.4193,16633.0
2024-07-31 14:30:00,796.75,799.64,796.67,799.64,13132.0,791.2802,794.1504,791.2008,794.1504,13132.0
2024-07-31 14:40:00,800.0,802.0,799.35,800.97,38504.0,794.5079,796.4942,793.8624,795.4713,38504.0
2024-07-31 14:50:00,800.68,801.52,798.59,800.01,17595.0,795.1832,796.0175,793.1076,794.5178,17595.0
2024-07-31 15:00:00,800.02,800.02,798.05,799.4,13122.0,794.5278,794.5278,792.5713,793.912,13122.0
2024-07-31 15:10:00,799.43,800.91,797.22,797.86,20913.0,793.9418,795.4117,791.747,792.3826,20913.0
2024-07-31 15:20:00,797.71,798.35,793.55,795.51,50295.0,792.2336,792.8692,788.1022,790.0487,50295.0
2024-07-31 15:30:00,795.34,800.76,795.34,800.24,26993.0,789.8799,795.2627,789.8799,794.7463,26993.0
2024-07-31 15:40:00,800.05,803.0,799.81,801.08,36812.0,794.5576,797.4873,794.3192,795.5805,36812.0
2024-07-31 15:50:00,801.6,804.74,799.18,803.72,142808.0,796.0969,799.2154,793.6935,798.2024,142808.0
2024-08-01 09:30:00,833.62,833.62,820.18,827.56,255075.0,827.8971,827.8971,814.5494,821.8787,255075.0
2024-08-01 09:40:00,828.15,838.56,827.6,838.24,128417.0,822.4647,832.8032,821.9184,832.4854,128417.0
2024-08-01 09:50:00,838.6,840.89,831.55,834.47,91651.0,832.8429,835.1172,825.8413,828.7413,91651.0
2024-08-01 10:00:00,834.19,836.38,828.32,831.95,65350.0,828.4632,830.6382,822.6335,826.2386,65350.0
2024-08-01 10:10:00,832.21,833.9,829.0,829.22,56077.0,826.4968,828.1752,823.3088,823.5273,56077.0
2024-08-01 10:20:00,829.92,830.22,824.4,827.76,64758.0,824.2225,824.5204,818.7404,822.0773,64758.0
2024-08-01 10:30:00,828.18,828.18,822.62,824.0,39510.0,822.4945,822.4945,816.9726,818.3431,39510.0
2024-08-01 10:40:00,824.14,825.61,822.45,822.84,26633.0,818.4822,819.9421,816.8038,817.1911,26633.0
2024-08-01 10:50:00,823.04,825.31,822.14,823.6,23769.0,817.3897,819.6442,816.4959,817.9459,23769.0
2024-08-01 11:00:00,824.01,828.0,822.97,826.37,25193.0,818.3531,822.3157,817.3202,820.6969,25193.0
2024-08-01 11:10:00,825.96,830.57,825.37,830.53,23664.0,820.2897,824.868,819.7037,824.8283,23664.0
2024-08-01 11:20:00,830.06,832.0,828.02,829.36,20827.0,824.3615,826.2882,822.3356,823.6664,20827.0
2024-08-01 11:30:00,829.37,829.98,827.25,828.31,22308.0,823.6763,824.2821,821.5708,822.6236,22308.0
2024-08-01 11:40:00,828.31,828.32,825.0,825.6,19923.0,822.6236,822.6335,819.3363,819.9322,19923.0
2024-08-01 11:50:00,825.73,828.34,825.38,826.19,15971.0,820.0613,822.6534,819.7137,820.5181,15971.0
2024-08-01 12:00:00,826.31,829.22,826.02,828.64,13761.0,820.6373,823.5273,820.3493,822.9513,13761.0
2024-08-01 12:10:00,828.64,830.38,828.17,829.77,19011.0,822.9513,824.6793,822.4845,824.0735,19011.0
2024-08-01 12:20:00,829.5,830.26,826.07,826.93,15803.0,823.8054,824.5602,820.3989,821.253,15803.0
2024-08-01 12:30:00,826.56,826.56,824.0,824.36,14882.0,820.8856,820.8856,818.3431,818.7007,14882.0
2024-08-01 12:40:00,823.94,830.25,821.44,830.0,47444.0,818.2836,824.5502,815.8007,824.302,47444.0
2024-08-01 12:50:00,829.92,834.0,827.41,832.86,53029.0,824.2225,828.2745,821.7297,827.1423,53029.0
2024-08-01 13:00:00,832.99,834.81,830.79,833.09,54912.0,827.2714,829.0789,825.0865,827.3707,54912.0
2024-08-01 13:10:00,833.0,835.89,831.65,834.46,66933.0,827.2814,830.1515,825.9406,828.7313,66933.0
2024-08-01 13:20:00,833.88,836.88,832.01,832.12,59494.0,828.1553,831.1347,826.2982,826.4074,59494.0
2024-08-01 13:30:00,832.0,832.37,826.03,826.71,39611.0,826.2882,826.6557,820.3592,821.0345,39611.0
2024-08-01 13:40:00,826.71,829.88,823.52,827.09,32185.0,821.0345,824.1828,817.8664,821.4119,32185.0
2024-08-01 13:50:00,827.15,831.02,826.59,830.07,61451.0,821.4715,825.315,820.9154,824.3715,61451.0
2024-08-01 14:00:00,829.95,831.02,828.47,828.84,22970.0,824.2523,825.315,822.7825,823.1499,22970.0
2024-08-01 14:10:00,828.84,830.23,827.4,827.67,31448.0,823.1499,824.5304,821.7198,821.988,31448.0
2024-08-01 14:20:00,827.55,830.0,827.45,828.17,28488.0,821.8688,824.302,821.7695,822.4845,28488.0
2024-08-01 14:30:00,828.64,830.1,827.81,829.83,25551.0,822.9513,824.4013,822.127,824.1331,25551.0
2024-08-01 14:40:00,830.0,830.2,828.64,829.29,18674.0,824.302,824.5006,822.9513,823.5968,18674.0
2024-08-01 14:50:00,829.32,830.46,828.61,829.76,23716.0,823.6266,824.7588,822.9215,824.0636,23716.0
2024-08-01 15:00:00,829.75,830.9,829.02,830.53,20126.0,824.0537,825.1958,823.3287,824.8283,20126.0
2024-08-01 15:10:00,830.53,832.44,829.94,831.71,29388.0,824.8283,826.7252,824.2424,826.0002,29388.0
2024-08-01 15:20:00,832.08,833.51,832.08,833.17,31212.0,826.3677,827.7879,826.3677,827.4502,31212.0
2024-08-01 15:30:00,833.01,834.12,831.79,833.4,51927.0,827.2913,828.3937,826.0797,827.6786,51927.0
2024-08-01 15:40:00,833.4,833.41,830.75,832.76,51629.0,827.6786,827.6885,825.0468,827.043,51629.0
2024-08-01 15:50:00,832.94,833.69,830.38,832.24,134141.0,827.2218,827.9666,824.6793,826.5266,134141.0
2024-08-02 09:30:00,816.67,820.19,804.25,806.88,152761.0,811.0635,814.5593,798.7287,801.3407,152761.0
2024-08-02 09:40:00,806.63,816.21,806.33,809.64,51531.0,801.0924,810.6066,800.7945,804.0817,51531.0
2024-08-02 09:50:00,810.15,810.82,804.15,807.5,49831.0,804.5882,805.2536,798.6294,801.9564,49831.0
2024-08-02 10:00:00,806.71,808.58,791.5,797.02,119539.0,801.1718,803.029,786.0663,791.5484,119539.0
2024-08-02 10:10:00,795.68,798.85,793.42,794.78,85911.0,790.2176,793.3658,787.9731,789.3237,85911.0
2024-08-02 10:20:00,794.78,800.0,791.0,796.81,79487.0,789.3237,794.5079,785.5697,791.3398,79487.0
2024-08-02 10:30:00,796.89,799.35,788.65,789.25,61705.0,791.4193,793.8624,783.2358,783.8317,61705.0
2024-08-02 10:40:00,789.43,795.39,787.02,795.04,55865.0,784.0105,789.9296,781.617,789.582,55865.0
2024-08-02 10:50:00,795.08,796.61,791.11,795.35,37962.0,789.6217,791.1412,785.6789,789.8898,37962.0
2024-08-02 11:00:00,794.83,796.61,791.0,791.99,30867.0,789.3734,791.1412,785.5697,786.5529,30867.0
2024-08-02 11:10:00,792.48,794.55,790.01,790.43,41164.0,787.0395,789.0953,784.5865,785.0036,41164.0
2024-08-02 11:20:00,790.0,794.57,789.64,792.0,25807.0,784.5766,789.1152,784.219,786.5628,25807.0
2024-08-02 11:30:00,791.73,795.95,791.15,794.0,24326.0,786.2947,790.4857,785.7187,788.5491,24326.0
2024-08-02 11:40:00,794.0,797.87,793.59,795.63,37927.0,788.5491,792.3925,788.1419,790.1679,37927.0
2024-08-02 11:50:00,796.03,799.32,794.75,797.5,23313.0,790.5652,793.8326,789.294,792.0251,23313.0
2024-08-02 12:00:00,797.43,798.97,795.07,797.6,19726.0,791.9556,793.485,789.6118,792.1244,19726.0
2024-08-02 12:10:00,797.78,800.0,795.59,799.74,37949.0,792.3032,794.5079,790.1282,794.2497,37949.0
2024-08-02 12:20:00,799.73,800.2,795.59,796.0,46563.0,794.2398,794.7065,790.1282,790.5354,46563.0
2024-08-02 12:30:00,795.47,796.86,794.56,796.16,23408.0,790.009,791.3895,789.1053,790.6943,23408.0
2024-08-02 12:40:00,796.08,800.0,796.08,798.36,15180.0,790.6148,794.5079,790.6148,792.8792,15180.0
2024-08-02 12:50:00,798.1,799.65,796.82,799.65,10761.0,792.621,794.1603,791.3497,794.1603,10761.0
2024-08-02 13:00:00,799.58,800.04,795.96,796.34,20875.0,794.0908,794.5476,790.4956,790.873,20875.0
2024-08-02 13:10:00,796.71,798.71,795.5,796.76,9837.0,791.2405,793.2268,790.0388,791.2902,9837.0
2024-08-02 13:20:00,796.94,797.23,793.83,793.83,12215.0,791.4689,791.7569,788.3803,788.3803,12215.0
2024-08-02 13:30:00,794.23,794.25,792.0,792.67,16195.0,788.7775,788.7974,786.5628,787.2282,16195.0
2024-08-02 13:40:00,793.28,795.11,792.0,793.86,16476.0,787.834,789.6515,786.5628,788.4101,16476.0
2024-08-02 13:50:00,793.71,795.18,792.99,793.52,14629.0,788.2611,789.721,787.546,788.0724,14629.0
2024-08-02 14:00:00,793.0,794.6,791.83,793.62,18084.0,787.556,789.145,786.394,788.1717,18084.0
2024-08-02 14:10:00,793.47,794.96,792.3,793.88,23912.0,788.0227,789.5025,786.8608,788.4299,23912.0
2024-08-02 14:20:00,794.15,797.09,793.51,796.55,14896.0,788.6981,791.6179,788.0625,791.0816,14896.0
2024-08-02 14:30:00,797.19,798.2,796.37,797.06,16219.0,791.7172,792.7203,790.9028,791.5881,16219.0
2024-08-02 14:40:00,796.9,798.25,796.67,796.8,19836.0,791.4292,792.7699,791.2008,791.3299,19836.0
2024-08-02 14:50:00,796.79,797.21,795.68,796.23,19750.0,791.3199,791.7371,790.2176,790.7638,19750.0
2024-08-02 15:00:00,796.48,797.45,794.98,795.92,42009.0,791.0121,791.9754,789.5224,790.4559,42009.0
2024-08-02 15:10:00,795.83,796.91,795.16,796.19,30320.0,790.3665,791.4391,789.7011,790.7241,30320.0
2024-08-02 15:20:00,796.58,797.83,795.66,797.11,36203.0,791.1114,792.3528,790.1977,791.6378,36203.0
2024-08-02 15:30:00,797.03,801.24,796.88,799.14,80834.0,791.5583,795.7394,791.4093,793.6538,80834.0
2024-08-02 15:40:00,799.54,802.53,798.39,801.53,45565.0,794.0511,797.0205,792.909,796.0274,45565.0
2024-08-02 15:50:00,800.97,805.99,800.09,803.9,145448.0,795.4713,800.4568,794.5973,798.3811,145448.0
2024-08-05 09:30:00,758.0,772.0,747.55,772.0,441800.0,752.7962,766.7001,742.418,766.7001,441800.0
2024-08-05 09:40:00,770.65,774.49,766.0,769.94,170658.0,765.3594,769.173,760.7413,764.6543,170658.0
2024-08-05 09:50:00,769.57,774.19,767.03,771.17,63704.0,764.2868,768.8751,761.7643,765.8758,63704.0
2024-08-05 10:00:00,771.0,779.67,770.79,776.56,72807.0,765.707,774.3175,765.4984,771.2288,72807.0
2024-08-05 10:10:00,775.65,780.22,774.65,777.0,81749.0,770.3251,774.8637,769.3319,771.6658,81749.0
2024-08-05 10:20:00,777.56,777.56,766.51,766.81,57435.0,772.222,772.222,761.2478,761.5458,57435.0
2024-08-05 10:30:00,766.81,768.59,763.0,764.26,52454.0,761.5458,763.3135,757.7619,759.0133,52454.0
2024-08-05 10:40:00,764.0,769.62,762.94,769.17,43156.0,758.7551,764.3365,757.7023,763.8896,43156.0
2024-08-05 10:50:00,769.71,774.6,769.0,770.11,37224.0,764.4259,769.2823,763.7207,764.8231,37224.0
2024-08-05 11:00:00,769.89,774.78,769.89,773.91,33659.0,764.6046,769.461,764.6046,768.597,33659.0
2024-08-05 11:10:00,773.44,775.76,771.58,771.73,41098.0,768.1302,770.4343,766.283,766.432,41098.0
2024-08-05 11:20:00,771.74,775.43,771.15,773.0,40722.0,766.4419,770.1066,765.856,767.6933,40722.0
2024-08-05 11:30:00,772.5,777.69,772.29,777.69,31026.0,767.1967,772.3511,766.9881,772.3511,31026.0
2024-08-05 11:40:00,776.64,783.95,775.8,780.38,38590.0,771.3083,778.5681,770.474,775.0226,38590.0
2024-08-05 11:50:00,779.62,783.68,779.18,782.8,35710.0,774.2678,778.3,773.8308,777.426,35710.0
2024-08-05 12:00:00,783.0,785.75,782.0,785.3,31393.0,777.6246,780.3557,776.6315,779.9088,31393.0
2024-08-05 12:10:00,785.33,790.49,783.99,790.49,25247.0,779.9386,785.0632,778.6078,785.0632,25247.0
2024-08-05 12:20:00,791.4,792.84,790.09,792.77,36933.0,785.967,787.3971,784.6659,787.3275,36933.0
2024-08-05 12:30:00,791.77,792.94,787.23,787.76,35478.0,786.3344,787.4964,781.8256,782.3519,35478.0
2024-08-05 12:40:00,787.76,791.22,787.18,787.57,19554.0,782.3519,785.7882,781.7759,782.1632,19554.0
2024-08-05 12:50:00,786.66,787.89,781.57,782.11,22842.0,781.2595,782.481,776.2044,776.7407,22842.0
2024-08-05 13:00:00,781.55,783.62,780.66,781.82,21174.0,776.1846,778.2404,775.3007,776.4527,21174.0
2024-08-05 13:10:00,782.4,784.45,782.01,783.16,21606.0,777.0287,779.0647,776.6414,777.7835,21606.0
2024-08-05 13:20:00,783.86,785.09,781.97,782.52,20217.0,778.4787,779.7003,776.6017,777.1479,20217.0
2024-08-05 13:30:00,782.32,784.99,782.32,783.75,16161.0,776.9493,779.601,776.9493,778.3695,16161.0
2024-08-05 13:40:00,783.61,785.24,781.7,782.59,13660.0,778.2304,779.8492,776.3335,777.2174,13660.0
2024-08-05 13:50:00,783.03,783.77,780.67,782.01,24419.0,777.6544,778.3893,775.3106,776.6414,24419.0
2024-08-05 14:00:00,782.18,782.81,780.51,782.66,19074.0,776.8102,777.4359,775.1517,777.287,19074.0
2024-08-05 14:10:00,782.8,786.76,782.12,785.13,32127.0,777.426,781.3588,776.7507,779.74,32127.0
2024-08-05 14:20:00,786.0,786.87,784.53,786.17,19203.0,780.604,781.4681,779.1441,780.7729,19203.0
2024-08-05 14:30:00,786.89,786.89,782.04,782.06,15799.0,781.4879,781.4879,776.6712,776.6911,15799.0
2024-08-05 14:40:00,782.01,782.01,776.6,777.81,33524.0,776.6414,776.6414,771.2686,772.4702,33524.0
2024-08-05 14:50:00,777.97,779.91,776.5,777.38,27471.0,772.6291,774.5558,771.1692,772.0432,27471.0
2024-08-05 15:00:00,777.38,779.68,776.77,777.5,38350.0,772.0432,774.3274,771.4374,772.1624,38350.0
2024-08-05 15:10:00,777.6,778.1,776.44,776.53,35405.0,772.2617,772.7583,771.1097,771.199,35405.0
2024-08-05 15:20:00,776.79,777.59,774.69,776.3,48671.0,771.4573,772.2518,769.3717,770.9706,48671.0
2024-08-05 15:30:00,776.17,776.92,774.05,774.94,44684.0,770.8415,771.5864,768.7361,769.62,44684.0
2024-08-05 15:40:00,775.25,775.55,772.54,773.29,51994.0,769.9278,770.2258,767.2364,767.9813,51994.0
2024-08-05 15:50:00,772.6,775.75,768.38,775.25,209749.0,767.296,770.4244,763.105,769.9278,209749.0
2024-08-06 09:30:00,789.14,792.35,787.1,789.04,143754.0,783.7225,786.9104,781.6965,783.6232,143754.0
2024-08-06 09:40:00,789.51,790.66,785.0,786.38,83362.0,784.0899,785.232,779.6109,780.9814,83362.0
2024-08-06 09:50:00,786.87,791.32,785.95,788.99,50290.0,781.4681,785.8875,780.5544,783.5735,50290.0
2024-08-06 10:00:00,790.14,795.12,789.74,794.84,48486.0,784.7156,789.6614,784.3183,789.3833,48486.0
2024-08-06 10:10:00,794.99,796.79,791.79,795.06,50148.0,789.5323,791.3199,786.3543,789.6018,50148.0
2024-08-06 10:20:00,795.01,796.8,791.0,791.29,35419.0,789.5522,791.3299,785.5697,785.8577,35419.0
2024-08-06 10:30:00,790.91,793.87,788.81,792.28,30744.0,785.4803,788.42,783.3947,786.8409,30744.0
2024-08-06 10:40:00,792.14,795.1,791.5,794.53,18908.0,786.7019,789.6416,786.0663,789.0755,18908.0
2024-08-06 10:50:00,793.91,795.73,793.09,794.45,20440.0,788.4597,790.2672,787.6453,788.996,20440.0
2024-08-06 11:00:00,795.14,795.4,792.5,794.57,27692.0,789.6813,789.9395,787.0594,789.1152,27692.0
2024-08-06 11:10:00,795.27,798.35,793.75,796.87,32572.0,789.8104,792.8692,788.3008,791.3994,32572.0
2024-08-06 11:20:00,797.25,798.12,793.66,794.22,18797.0,791.7768,792.6408,788.2114,788.7676,18797.0
2024-08-06 11:30:00,794.22,796.0,793.32,795.31,23377.0,788.7676,790.5354,787.8738,789.8501,23377.0
2024-08-06 11:40:00,795.31,797.6,794.71,797.6,23244.0,789.8501,792.1244,789.2542,792.1244,23244.0
2024-08-06 11:50:00,797.32,799.0,796.46,798.82,27868.0,791.8463,793.5148,790.9922,793.336,27868.0
2024-08-06 12:00:00,799.26,800.82,795.69,797.07,24020.0,793.773,795.3223,790.2275,791.598,24020.0
2024-08-06 12:10:00,797.43,798.98,796.7,798.4,13806.0,791.9556,793.4949,791.2306,792.9189,13806.0
2024-08-06 12:20:00,798.59,799.0,796.0,797.92,18551.0,793.1076,793.5148,790.5354,792.4422,18551.0
2024-08-06 12:30:00,798.43,799.79,797.54,799.54,13853.0,792.9487,794.2994,792.0648,794.0511,13853.0
2024-08-06 12:40:00,799.5,801.08,798.98,798.98,19439.0,794.0113,795.5805,793.4949,793.4949,19439.0
2024-08-06 12:50:00,799.5,803.6,798.87,802.0,19920.0,794.0113,798.0832,793.3857,796.4942,19920.0
2024-08-06 13:00:00,801.5,803.65,801.05,801.05,28103.0,795.9976,798.1329,795.5507,795.5507,28103.0
2024-08-06 13:10:00,802.19,803.72,801.31,802.4,27611.0,796.6829,798.2024,795.8089,796.8914,27611.0
2024-08-06 13:20:00,802.16,803.34,800.9,802.67,15352.0,796.6531,797.825,795.4017,797.1596,15352.0
2024-08-06 13:30:00,803.39,805.6,802.72,804.26,32887.0,797.8746,800.0695,797.2092,798.7387,32887.0
2024-08-06 13:40:00,804.48,805.79,803.88,805.49,15967.0,798.9572,800.2582,798.3613,799.9602,15967.0
2024-08-06 13:50:00,805.23,806.28,804.41,804.48,22208.0,799.702,800.7448,798.8876,798.9572,22208.0
2024-08-06 14:00:00,804.48,804.99,801.15,801.98,19786.0,798.9572,799.4637,795.65,796.4743,19786.0
2024-08-06 14:10:00,801.98,803.06,800.37,802.93,20412.0,796.4743,797.5469,794.8754,797.4178,20412.0
2024-08-06 14:20:00,802.89,802.98,801.54,802.69,14832.0,797.3781,797.4675,796.0373,797.1794,14832.0
2024-08-06 14:30:00,802.25,804.68,801.4,801.4,28249.0,796.7425,799.1558,795.8983,795.8983,28249.0
2024-08-06 14:40:00,801.4,803.55,800.42,801.71,26056.0,795.8983,798.0335,794.925,796.2062,26056.0
2024-08-06 14:50:00,801.76,804.67,800.76,801.0,33763.0,796.2558,799.1459,795.2627,795.501,33763.0
2024-08-06 15:00:00,800.8,801.08,797.55,798.98,36428.0,795.3024,795.5805,792.0747,793.4949,36428.0
2024-08-06 15:10:00,799.12,800.5,798.08,799.99,33570.0,793.634,795.0045,792.6011,794.498,33570.0
2024-08-06 15:20:00,800.14,802.03,799.35,800.92,31047.0,794.647,796.524,793.8624,795.4216,31047.0
2024-08-06 15:30:00,801.11,802.68,799.81,801.78,33437.0,795.6103,797.1695,794.3192,796.2757,33437.0
2024-08-06 15:40:00,801.87,802.89,798.81,799.04,41417.0,796.3651,797.3781,793.3261,793.5545,41417.0
2024-08-06 15:50:00,798.84,799.72,792.71,792.9,227152.0,793.3559,794.2298,787.268,787.4567,227152.0
2024-08-07 09:30:00,778.3,780.67,767.0,775.35,220776.0,772.9569,775.3106,761.7345,770.0271,220776.0
2024-08-07 09:40:00,775.24,785.0,771.19,780.71,92483.0,769.9179,779.6109,765.8957,775.3503,92483.0
2024-08-07 09:50:00,780.75,785.99,778.2,784.24,55512.0,775.3901,780.5941,772.8576,778.8561,55512.0
2024-08-07 10:00:00,783.69,786.58,781.98,783.19,54349.0,778.3099,781.18,776.6116,777.8133,54349.0
2024-08-07 10:10:00,783.19,785.44,777.0,779.54,47857.0,777.8133,780.0479,771.6658,774.1884,47857.0
2024-08-07 10:20:00,778.24,782.33,777.04,779.9,34233.0,772.8973,776.9592,771.7055,774.5459,34233.0
2024-08-07 10:30:00,779.54,780.0,774.02,774.88,88810.0,774.1884,774.6452,768.7063,769.5604,88810.0
2024-08-07 10:40:00,776.56,781.88,775.32,778.49,50193.0,771.2288,776.5123,769.9973,773.1456,50193.0
2024-08-07 10:50:00,778.49,779.31,776.31,777.25,27800.0,773.1456,773.96,770.9805,771.9141,27800.0
2024-08-07 11:00:00,778.0,778.3,774.01,774.81,48683.0,772.6589,772.9569,768.6963,769.4908,48683.0
2024-08-07 11:10:00,774.81,775.49,771.72,772.23,58388.0,769.4908,770.1662,766.4221,766.9286,58388.0
2024-08-07 11:20:00,772.1,774.7,769.65,774.7,51260.0,766.7994,769.3816,764.3663,769.3816,51260.0
2024-08-07 11:30:00,774.37,776.63,773.4,774.08,46326.0,769.0539,771.2983,768.0905,768.7659,46326.0
2024-08-07 11:40:00,774.09,775.5,770.33,773.17,40732.0,768.7758,770.1761,765.0416,767.8621,40732.0
2024-08-07 11:50:00,773.17,773.99,771.29,772.25,28354.0,767.8621,768.6765,765.995,766.9484,28354.0
2024-08-07 12:00:00,772.03,772.49,767.24,769.63,49171.0,766.7299,767.1868,761.9728,764.3464,49171.0
2024-08-07 12:10:00,769.0,771.34,767.58,767.58,78538.0,763.7207,766.0447,762.3105,762.3105,78538.0
2024-08-07 12:20:00,767.85,771.5,767.55,769.0,44812.0,762.5786,766.2036,762.2807,763.7207,44812.0
2024-08-07 12:30:00,769.74,770.51,768.0,768.17,33049.0,764.4556,765.2204,762.7276,762.8964,33049.0
2024-08-07 12:40:00,768.1,769.29,766.34,767.68,38133.0,762.8269,764.0087,761.079,762.4098,38133.0
2024-08-07 12:50:00,767.59,770.92,766.59,769.44,45527.0,762.3204,765.6275,761.3273,764.1577,45527.0
2024-08-07 13:00:00,769.33,772.0,768.5,768.69,29792.0,764.0485,766.7001,763.2242,763.4129,29792.0
2024-08-07 13:10:00,768.93,769.68,766.55,769.54,44389.0,763.6512,764.3961,761.2875,764.257,44389.0
2024-08-07 13:20:00,769.82,771.84,768.01,770.01,43049.0,764.5351,766.5412,762.7375,764.7238,43049.0
2024-08-07 13:30:00,768.78,772.55,768.18,772.33,18396.0,763.5022,767.2464,762.9064,767.0279,18396.0
2024-08-07 13:40:00,772.33,773.29,770.61,770.91,29578.0,767.0279,767.9813,765.3197,765.6176,29578.0
2024-08-07 13:50:00,771.0,772.6,770.0,771.0,34473.0,765.707,767.296,764.7139,765.707,34473.0
2024-08-07 14:00:00,770.74,770.85,766.69,768.3,46896.0,765.4488,765.558,761.4266,763.0255,46896.0
2024-08-07 14:10:00,768.3,769.49,765.5,767.97,32677.0,763.0255,764.2074,760.2448,762.6978,32677.0
2024-08-07 14:20:00,766.96,769.23,766.01,767.22,39645.0,761.6947,763.9492,760.7513,761.9529,39645.0
2024-08-07 14:30:00,767.0,767.15,764.64,765.66,35625.0,761.7345,761.8834,759.3907,760.4037,35625.0
2024-08-07 14:40:00,766.04,766.55,763.02,764.14,50617.0,760.7811,761.2875,757.7818,758.8941,50617.0
2024-08-07 14:50:00,764.58,766.64,763.77,765.2,31201.0,759.3311,761.3769,758.5266,759.9468,31201.0
2024-08-07 15:00:00,765.31,769.96,764.78,769.3,35934.0,760.0561,764.6741,759.5297,764.0187,35934.0
2024-08-07 15:10:00,769.35,769.96,766.55,766.57,32747.0,764.0683,764.6741,761.2875,761.3074,32747.0
2024-08-07 15:20:00,766.62,769.05,766.04,768.51,47394.0,761.3571,763.7704,760.7811,763.2341,47394.0
2024-08-07 15:30:00,768.57,773.13,767.88,773.12,57570.0,763.2937,767.8224,762.6084,767.8124,57570.0
2024-08-07 15:40:00,772.42,773.48,770.82,773.46,77943.0,767.1173,768.17,765.5282,768.1501,77943.0
2024-08-07 15:50:00,773.31,774.1,770.02,773.83,182720.0,768.0011,768.7857,764.7337,768.5176,182720.0
2024-08-08 09:30:00,875.0,877.78,843.36,853.73,646715.0,868.993,871.7539,837.5702,847.869,646715.0
2024-08-08 09:40:00,853.3,857.03,847.59,850.83,276748.0,847.442,851.1464,841.7712,844.989,276748.0
2024-08-08 09:50:00,850.01,851.31,834.83,837.56,189056.0,844.1746,845.4657,829.0988,831.8101,189056.0
2024-08-08 10:00:00,837.49,844.69,835.06,842.27,188105.0,831.7405,838.8911,829.3272,836.4877,188105.0
2024-08-08 10:10:00,841.37,843.81,826.27,826.8,193779.0,835.5939,838.0172,820.5976,821.1239,193779.0
2024-08-08 10:20:00,826.03,846.13,826.03,832.35,197216.0,820.3592,840.3212,820.3592,826.6358,197216.0
2024-08-08 10:30:00,832.19,837.35,830.05,836.65,119705.0,826.4769,831.6015,824.3516,830.9063,119705.0
2024-08-08 10:40:00,836.52,838.14,831.13,833.89,103435.0,830.7772,832.3861,825.4242,828.1653,103435.0
2024-08-08 10:50:00,833.9,836.8,832.0,835.89,77428.0,828.1752,831.0553,826.2882,830.1515,77428.0
2024-08-08 11:00:00,835.94,836.75,825.24,833.68,128391.0,830.2012,831.0056,819.5746,827.9567,128391.0
2024-08-08 11:10:00,833.39,835.9,829.31,833.16,84124.0,827.6687,830.1615,823.6167,827.4403,84124.0
2024-08-08 11:20:00,833.86,837.99,831.33,831.85,83984.0,828.1355,832.2371,825.6228,826.1393,83984.0
2024-08-08 11:30:00,832.26,837.0,831.43,834.32,47753.0,826.5464,831.2539,825.7221,828.5923,47753.0
2024-08-08 11:40:00,833.29,833.74,830.02,830.58,33511.0,827.5694,828.0163,824.3218,824.878,33511.0
2024-08-08 11:50:00,830.17,832.88,827.5,830.26,59487.0,824.4708,827.1622,821.8191,824.5602,59487.0
2024-08-08 12:00:00,831.05,832.54,828.51,831.51,34777.0,825.3447,826.8245,822.8222,825.8016,34777.0
2024-08-08 12:10:00,831.31,831.31,828.02,830.79,54572.0,825.603,825.603,822.3356,825.0865,54572.0
2024-08-08 12:20:00,831.0,833.15,829.76,832.05,46083.0,825.2951,827.4303,824.0636,826.3379,46083.0
2024-08-08 12:30:00,832.8,834.77,831.34,833.57,61729.0,827.0827,829.0392,825.6328,827.8474,61729.0
2024-08-08 12:40:00,833.76,836.9,831.7,836.45,29733.0,828.0361,831.1546,825.9903,830.7077,29733.0
2024-08-08 12:50:00,836.49,838.76,834.37,837.12,42659.0,830.7474,833.0018,828.642,831.3731,42659.0
2024-08-08 13:00:00,836.99,837.98,832.65,833.04,31205.0,831.244,832.2272,826.9338,827.3211,31205.0
2024-08-08 13:10:00,832.34,835.4,832.13,835.06,21886.0,826.6259,829.6649,826.4173,829.3272,21886.0
2024-08-08 13:20:00,835.89,837.29,835.04,836.92,26497.0,830.1515,831.5419,829.3074,831.1745,26497.0
2024-08-08 13:30:00,837.0,838.55,834.2,837.0,37147.0,831.2539,832.7933,828.4731,831.2539,37147.0
2024-08-08 13:40:00,837.5,839.43,834.13,838.71,54415.0,831.7505,833.6672,828.4036,832.9522,54415.0
2024-08-08 13:50:00,838.0,840.28,838.0,840.0,56744.0,832.247,834.5114,832.247,834.2333,56744.0
2024-08-08 14:00:00,840.0,843.18,838.58,840.46,60030.0,834.2333,837.3915,832.8231,834.6901,60030.0
2024-08-08 14:10:00,840.74,845.71,840.06,845.02,62016.0,834.9682,839.9041,834.2929,839.2188,62016.0
2024-08-08 14:20:00,845.44,845.99,843.34,845.68,71657.0,839.636,840.1822,837.5504,839.8743,71657.0
2024-08-08 14:30:00,845.7,847.15,844.08,846.5,97278.0,839.8942,841.3342,838.2853,840.6887,97278.0
2024-08-08 14:40:00,846.5,849.56,844.21,849.49,110021.0,840.6887,843.7277,838.4144,843.6582,110021.0
2024-08-08 14:50:00,849.06,850.03,848.05,849.6,89756.0,843.2311,844.1945,842.228,843.7674,89756.0
2024-08-08 15:00:00,849.0,849.73,846.84,847.55,81543.0,843.1715,843.8965,841.0263,841.7315,81543.0
2024-08-08 15:10:00,847.22,849.4,842.47,844.08,208156.0,841.4037,843.5688,836.6864,838.2853,208156.0
2024-08-08 15:20:00,844.08,847.7,844.07,845.51,79244.0,838.2853,841.8804,838.2754,839.7055,79244.0
2024-08-08 15:30:00,845.64,846.8,842.65,845.58,148139.0,839.8346,840.9866,836.8651,839.775,148139.0
2024-08-08 15:40:00,845.66,846.65,841.78,842.8,115028.0,839.8545,840.8377,836.0011,837.0141,115028.0
2024-08-08 15:50:00,842.18,848.03,841.21,844.95,319789.0,836.3983,842.2082,835.435,839.1493,319789.0
2024-08-09 09:30:00,860.0,890.99,860.0,885.59,624301.0,854.096,884.8733,854.096,879.5103,624301.0
2024-08-09 09:40:00,886.45,895.94,883.13,883.9,261792.0,880.3644,889.7893,877.0672,877.8319,261792.0
2024-08-09 09:50:00,884.13,898.54,883.29,896.5,258927.0,878.0603,892.3714,877.2261,890.3454,258927.0
2024-08-09 10:00:00,896.51,896.7,883.73,892.28,224698.0,890.3554,890.5441,877.6631,886.1544,224698.0
2024-08-09 10:10:00,891.25,897.62,888.97,896.53,183089.0,885.1315,891.4577,882.8671,890.3752,183089.0
2024-08-09 10:20:00,896.4,902.99,893.42,902.05,219744.0,890.2461,896.7909,887.2866,895.8573,219744.0
2024-08-09 10:30:00,902.64,908.49,897.33,905.72,227166.0,896.4433,902.2531,891.1697,899.5021,227166.0
2024-08-09 10:40:00,906.58,907.34,900.58,901.88,249633.0,900.3562,901.111,894.3974,895.6885,249633.0
2024-08-09 10:50:00,901.47,905.96,899.0,904.63,190116.0,895.2813,899.7405,892.8283,898.4196,190116.0
2024-08-09 11:00:00,904.44,905.49,900.47,901.86,73647.0,898.2309,899.2737,894.2882,895.6686,73647.0
2024-08-09 11:10:00,901.5,902.0,892.4,895.73,98236.0,895.3111,895.8077,886.2736,889.5807,98236.0
2024-08-09 11:20:00,896.05,897.42,893.2,893.69,54711.0,889.8985,891.2591,887.0681,887.5547,54711.0
2024-08-09 11:30:00,893.56,899.8,892.66,899.01,52014.0,887.4256,893.6228,886.5318,892.8382,52014.0
2024-08-09 11:40:00,898.4,899.44,895.85,896.54,29018.0,892.2324,893.2652,889.6999,890.3852,29018.0
2024-08-09 11:50:00,897.16,898.49,892.2,892.66,42896.0,891.0009,892.3218,886.0749,886.5318,42896.0
2024-08-09 12:00:00,892.78,894.83,892.2,893.3,27432.0,886.651,888.6869,886.0749,887.1674,27432.0
2024-08-09 12:10:00,893.51,895.74,892.0,894.4,29272.0,887.376,889.5906,885.8763,888.2598,29272.0
2024-08-09 12:20:00,894.01,896.73,893.76,895.56,29720.0,887.8725,890.5738,887.6242,889.4119,29720.0
2024-08-09 12:30:00,895.67,896.98,893.3,894.09,30895.0,889.5211,890.8221,887.1674,887.952,30895.0
2024-08-09 12:40:00,893.96,896.17,893.95,895.91,18175.0,887.8229,890.0177,887.8129,889.7595,18175.0
2024-08-09 12:50:00,896.08,896.3,894.6,895.0,16536.0,889.9283,890.1468,888.4585,888.8557,16536.0
2024-08-09 13:00:00,895.04,896.89,894.58,896.89,19651.0,888.8955,890.7328,888.4386,890.7328,19651.0
2024-08-09 13:10:00,896.92,897.47,894.08,894.68,33886.0,890.7625,891.3088,887.942,888.5379,33886.0
2024-08-09 13:20:00,894.4,894.4,888.48,892.44,88681.0,888.2598,888.2598,882.3805,886.3133,88681.0
2024-08-09 13:30:00,893.01,895.61,892.0,894.71,33255.0,886.8794,889.4615,885.8763,888.5677,33255.0
2024-08-09 13:40:00,894.32,895.78,892.81,894.03,26814.0,888.1804,889.6304,886.6808,887.8924,26814.0
2024-08-09 13:50:00,894.16,895.06,892.45,893.35,16257.0,888.0215,888.9153,886.3232,887.2171,16257.0
2024-08-09 14:00:00,893.34,895.0,892.88,894.68,21146.0,887.2071,888.8557,886.7503,888.5379,21146.0
2024-08-09 14:10:00,894.5,894.5,892.3,892.36,22579.0,888.3592,888.3592,886.1743,886.2339,22579.0
2024-08-09 14:20:00,892.61,892.84,891.01,891.75,30119.0,886.4821,886.7106,884.8931,885.628,30119.0
2024-08-09 14:30:00,891.78,892.17,890.18,891.04,21961.0,885.6578,886.0452,884.0688,884.9229,21961.0
2024-08-09 14:40:00,891.39,894.0,890.6,893.7,21512.0,885.2705,887.8626,884.4859,887.5647,21512.0
2024-08-09 14:50:00,893.7,894.0,892.22,892.66,24308.0,887.5647,887.8626,886.0948,886.5318,24308.0
2024-08-09 15:00:00,892.35,892.66,889.01,892.0,26497.0,886.2239,886.5318,882.9068,885.8763,26497.0
2024-08-09 15:10:00,891.68,893.12,890.37,891.02,38546.0,885.5585,886.9886,884.2575,884.903,38546.0
2024-08-09 15:20:00,890.8,890.8,887.4,887.72,44292.0,884.6846,884.6846,881.3079,881.6257,44292.0
2024-08-09 15:30:00,887.92,892.09,887.87,889.64,40835.0,881.8243,885.9657,881.7747,883.5325,40835.0
2024-08-09 15:40:00,889.56,890.85,888.78,889.3,44429.0,883.4531,884.7342,882.6784,883.1949,44429.0
2024-08-09 15:50:00,889.43,893.33,889.43,892.1,177339.0,883.324,887.1972,883.324,885.9756,177339.0
2024-08-12 09:30:00,904.21,904.72,887.17,893.8,303164.0,898.0025,898.509,881.0795,887.664,303164.0
2024-08-12 09:40:00,893.8,896.49,888.75,891.38,98178.0,887.664,890.3355,882.6486,885.2606,98178.0
2024-08-12 09:50:00,891.19,897.05,890.51,894.84,93345.0,885.0719,890.8917,884.3966,888.6968,93345.0
2024-08-12 10:00:00,894.84,899.48,893.85,897.91,89962.0,888.6968,893.305,887.7136,891.7457,89962.0
2024-08-12 10:10:00,897.6,898.85,888.0,889.36,90030.0,891.4379,892.6793,881.9038,883.2544,90030.0
2024-08-12 10:20:00,889.83,891.39,885.31,888.51,95630.0,883.7212,885.2705,879.2322,882.4103,95630.0
2024-08-12 10:30:00,889.0,895.3,888.08,894.91,66645.0,882.8969,889.1537,881.9832,888.7663,66645.0
2024-08-12 10:40:00,895.31,895.97,890.71,891.65,64097.0,889.1636,889.8191,884.5952,885.5287,64097.0
2024-08-12 10:50:00,890.97,893.4,890.0,891.48,42745.0,884.8534,887.2667,883.8901,885.3599,42745.0
2024-08-12 11:00:00,891.82,893.77,889.66,892.8,38649.0,885.6976,887.6342,883.5524,886.6708,38649.0
2024-08-12 11:10:00,892.38,893.98,890.36,892.03,49558.0,886.2537,887.8427,884.2476,885.9061,49558.0
2024-08-12 11:20:00,892.58,892.58,883.0,887.5,59985.0,886.4523,886.4523,876.9381,881.4072,59985.0
2024-08-12 11:30:00,887.21,889.36,886.0,888.51,32276.0,881.1192,883.2544,879.9175,882.4103,32276.0
2024-08-12 11:40:00,888.8,893.03,887.84,892.06,48671.0,882.6983,886.8993,881.7449,885.9359,48671.0
2024-08-12 11:50:00,891.51,892.62,890.51,890.85,32672.0,885.3897,886.4921,884.3966,884.7342,32672.0
2024-08-12 12:00:00,890.67,890.67,887.65,888.55,36406.0,884.5555,884.5555,881.5562,882.45,36406.0
2024-08-12 12:10:00,888.71,889.27,886.32,886.88,32311.0,882.6089,883.1651,880.2353,880.7915,32311.0
2024-08-12 12:20:00,886.88,887.6,885.79,886.45,25356.0,880.7915,881.5065,879.709,880.3644,25356.0
2024-08-12 12:30:00,886.55,892.0,886.5,891.49,42699.0,880.4637,885.8763,880.4141,885.3698,42699.0
2024-08-12 12:40:00,891.46,893.88,890.95,893.7,45938.0,885.34,887.7434,884.8335,887.5647,45938.0
2024-08-12 12:50:00,893.51,894.64,890.27,891.42,50787.0,887.376,888.4982,884.1582,885.3003,50787.0
2024-08-12 13:00:00,891.24,892.27,889.62,892.0,14866.0,885.1215,886.1445,883.5127,885.8763,14866.0
2024-08-12 13:10:00,891.7,892.32,890.95,892.01,27104.0,885.5784,886.1941,884.8335,885.8863,27104.0
2024-08-12 13:20:00,891.87,893.48,891.01,892.39,24728.0,885.7472,887.3462,884.8931,886.2636,24728.0
2024-08-12 13:30:00,892.5,893.2,891.46,892.4,20152.0,886.3729,887.0681,885.34,886.2736,20152.0
2024-08-12 13:40:00,892.26,893.2,890.29,890.72,22546.0,886.1345,887.0681,884.1781,884.6051,22546.0
2024-08-12 13:50:00,890.29,890.64,889.03,889.45,19913.0,884.1781,884.5257,882.9267,883.3438,19913.0
2024-08-12 14:00:00,889.59,890.6,887.19,889.44,28368.0,883.4829,884.4859,881.0993,883.3339,28368.0
2024-08-12 14:10:00,889.87,892.01,889.45,891.89,16355.0,883.7609,885.8863,883.3438,885.7671,16355.0
2024-08-12 14:20:00,891.93,892.21,889.28,890.0,22263.0,885.8068,886.0849,883.175,883.8901,22263.0
2024-08-12 14:30:00,889.5,890.78,889.04,890.78,19831.0,883.3935,884.6647,882.9366,884.6647,19831.0
2024-08-12 14:40:00,890.54,890.81,889.18,889.44,21327.0,884.4263,884.6945,883.0757,883.3339,21327.0
2024-08-12 14:50:00,889.46,890.0,888.58,889.56,20057.0,883.3538,883.8901,882.4798,883.4531,20057.0
2024-08-12 15:00:00,889.63,890.94,888.67,889.43,21448.0,883.5226,884.8236,882.5692,883.324,21448.0
2024-08-12 15:10:00,889.41,889.52,887.25,887.62,27837.0,883.3041,883.4133,881.1589,881.5264,27837.0
2024-08-12 15:20:00,887.6,888.03,886.29,887.12,42932.0,881.5065,881.9336,880.2055,881.0298,42932.0
2024-08-12 15:30:00,887.37,888.02,884.72,884.93,40918.0,881.2781,881.9236,878.6463,878.8549,40918.0
2024-08-12 15:40:00,885.11,887.16,884.83,886.19,52246.0,879.0336,881.0695,878.7555,880.1062,52246.0
2024-08-12 15:50:00,886.18,886.76,883.34,884.74,151076.0,880.0963,880.6723,877.2758,878.6662,151076.0
2024-08-13 09:30:00,894.08,904.67,890.33,902.35,236985.0,887.942,898.4593,884.2178,896.1553,236985.0
2024-08-13 09:40:00,902.36,912.43,902.0,911.52,165069.0,896.1652,906.1661,895.8077,905.2623,165069.0
2024-08-13 09:50:00,911.89,914.7,907.77,907.77,95142.0,905.6298,908.4205,901.5381,901.5381,95142.0
2024-08-13 10:00:00,908.1,911.93,906.88,909.85,70954.0,901.8658,905.6695,900.6542,903.6038,70954.0
2024-08-13 10:10:00,909.14,911.01,907.51,909.96,69029.0,902.8987,904.7558,901.2798,903.713,69029.0
2024-08-13 10:20:00,909.59,910.66,906.4,906.82,51375.0,903.3456,904.4082,900.1775,900.5946,51375.0
2024-08-13 10:30:00,906.35,906.35,901.09,903.75,50212.0,900.1278,900.1278,894.9039,897.5457,50212.0
2024-08-13 10:40:00,904.0,906.0,902.79,904.21,55455.0,897.7939,899.7802,896.5922,898.0025,55455.0
2024-08-13 10:50:00,904.65,905.4,902.11,903.07,44686.0,898.4395,899.1843,895.9169,896.8703,44686.0
2024-08-13 11:00:00,903.27,907.47,903.1,905.06,40903.0,897.069,901.2401,896.9001,898.8467,40903.0
2024-08-13 11:10:00,905.47,905.6,898.7,900.97,54538.0,899.2538,899.383,892.5303,894.7847,54538.0
2024-08-13 11:20:00,901.43,904.65,900.97,904.37,38102.0,895.2416,898.4395,894.7847,898.1614,38102.0
2024-08-13 11:30:00,903.03,905.12,903.03,904.92,28738.0,896.8306,898.9063,896.8306,898.7076,28738.0
2024-08-13 11:40:00,905.0,907.51,904.17,907.18,42116.0,898.7871,901.2798,897.9628,900.9521,42116.0
2024-08-13 11:50:00,906.9,907.51,905.6,906.59,22503.0,900.674,901.2798,899.383,900.3662,22503.0
2024-08-13 12:00:00,906.91,907.49,906.16,906.58,16300.0,900.684,901.26,899.9391,900.3562,16300.0
2024-08-13 12:10:00,906.58,907.91,905.86,907.06,34717.0,900.3562,901.6771,899.6412,900.8329,34717.0
2024-08-13 12:20:00,907.27,907.6,906.59,907.39,21932.0,901.0415,901.3692,900.3662,901.1607,21932.0
2024-08-13 12:30:00,907.3,909.41,906.72,908.68,36990.0,901.0713,903.1668,900.4953,902.4418,36990.0
2024-08-13 12:40:00,909.4,909.4,908.12,908.99,19161.0,903.1569,903.1569,901.8857,902.7497,19161.0
2024-08-13 12:50:00,908.99,909.43,907.73,908.42,34999.0,902.7497,903.1867,901.4983,902.1836,34999.0
2024-08-13 13:00:00,908.69,909.17,906.73,908.15,25180.0,902.4517,902.9284,900.5052,901.9154,25180.0
2024-08-13 13:10:00,908.5,908.94,905.7,906.92,28847.0,902.263,902.7,899.4823,900.6939,28847.0
2024-08-13 13:20:00,905.76,907.8,905.25,907.25,20024.0,899.5419,901.5679,899.0354,901.0216,20024.0
2024-08-13 13:30:00,907.8,908.3,905.64,907.37,17552.0,901.5679,902.0644,899.4227,901.1408,17552.0
2024-08-13 13:40:00,907.67,907.87,904.34,905.92,18695.0,901.4387,901.6374,898.1316,899.7008,18695.0
2024-08-13 13:50:00,905.94,907.19,905.13,906.88,16235.0,899.7206,900.962,898.9162,900.6542,16235.0
2024-08-13 14:00:00,906.79,907.73,905.97,907.13,18218.0,900.5648,901.4983,899.7504,900.9025,18218.0
2024-08-13 14:10:00,907.13,907.7,904.8,905.4,28004.0,900.9025,901.4685,898.5884,899.1843,28004.0
2024-08-13 14:20:00,905.54,906.61,904.49,905.15,10457.0,899.3234,900.386,898.2806,898.936,10457.0
2024-08-13 14:30:00,905.26,905.6,904.54,905.19,13426.0,899.0453,899.383,898.3302,898.9758,13426.0
2024-08-13 14:40:00,905.48,906.39,905.12,906.39,14352.0,899.2638,900.1675,898.9063,900.1675,14352.0
2024-08-13 14:50:00,906.2,907.22,905.34,905.63,19753.0,899.9788,900.9918,899.1247,899.4127,19753.0
2024-08-13 15:00:00,905.42,906.5,905.0,906.4,19631.0,899.2042,900.2768,898.7871,900.1775,19631.0
2024-08-13 15:10:00,906.49,907.49,906.3,907.03,32674.0,900.2668,901.26,900.0782,900.8031,32674.0
2024-08-13 15:20:00,907.12,907.2,905.55,907.02,17944.0,900.8925,900.972,899.3333,900.7932,17944.0
2024-08-13 15:30:00,907.02,907.45,906.36,906.8,26377.0,900.7932,901.2203,900.1377,900.5747,26377.0
2024-08-13 15:40:00,906.8,907.09,906.0,906.91,27347.0,900.5747,900.8627,899.7802,900.684,27347.0
2024-08-13 15:50:00,907.06,909.29,905.47,907.45,119600.0,900.8329,903.0476,899.2538,901.2203,119600.0
2024-08-14 09:30:00,910.0,912.5,903.79,905.36,149417.0,903.7527,906.2356,897.5854,899.1446,149417.0
2024-08-14 09:40:00,904.85,915.66,904.85,915.66,58849.0,898.6381,909.3739,898.6381,909.3739,58849.0
2024-08-14 09:50:00,916.0,922.89,915.29,921.16,108799.0,909.7116,916.5543,909.0064,914.8361,108799.0
2024-08-14 10:00:00,920.46,925.48,919.0,925.48,75476.0,914.1409,919.1265,912.691,919.1265,75476.0
2024-08-14 10:10:00,925.04,928.45,923.32,926.01,60269.0,918.6895,922.0761,916.9813,919.6528,60269.0
2024-08-14 10:20:00,925.62,930.43,925.31,929.49,56692.0,919.2655,924.0425,918.9576,923.1089,56692.0
2024-08-14 10:30:00,928.77,931.98,927.0,930.46,59912.0,922.3939,925.5819,920.636,924.0723,59912.0
2024-08-14 10:40:00,929.76,934.0,928.15,932.97,47365.0,923.3771,927.588,921.7781,926.5651,47365.0
2024-08-14 10:50:00,932.62,934.0,930.16,932.98,35968.0,926.2175,927.588,923.7743,926.575,35968.0
2024-08-14 11:00:00,933.02,934.38,930.7,931.89,30019.0,926.6147,927.9654,924.3106,925.4925,30019.0
2024-08-14 11:10:00,932.0,932.79,929.8,930.25,30432.0,925.6017,926.3863,923.4168,923.8637,30432.0
2024-08-14 11:20:00,930.59,930.92,925.82,926.38,53419.0,924.2014,924.5291,919.4641,920.0203,53419.0
2024-08-14 11:30:00,927.0,928.17,924.5,927.5,45292.0,920.636,921.798,918.1532,921.1326,45292.0
2024-08-14 11:40:00,928.25,929.05,926.22,927.79,21237.0,921.8775,922.672,919.8614,921.4206,21237.0
2024-08-14 11:50:00,927.79,929.06,926.01,928.97,23252.0,921.4206,922.6819,919.6528,922.5925,23252.0
2024-08-14 12:00:00,928.67,930.17,927.95,929.59,9331.0,922.2946,923.7843,921.5795,923.2083,9331.0
2024-08-14 12:10:00,929.88,930.16,927.12,928.63,20898.0,923.4963,923.7743,920.7552,922.2549,20898.0
2024-08-14 12:20:00,928.23,929.05,925.0,925.01,33270.0,921.8576,922.672,918.6498,918.6597,33270.0
2024-08-14 12:30:00,925.76,928.0,925.31,926.92,19605.0,919.4046,921.6292,918.9576,920.5566,19605.0
2024-08-14 12:40:00,926.89,927.69,924.72,926.05,18837.0,920.5268,921.3213,918.3717,919.6926,18837.0
2024-08-14 12:50:00,926.06,928.04,925.92,926.96,13883.0,919.7025,921.6689,919.5635,920.5963,13883.0
2024-08-14 13:00:00,926.5,927.11,925.34,926.0,25207.0,920.1395,920.7453,918.9874,919.6429,25207.0
2024-08-14 13:10:00,926.0,926.49,924.58,924.59,40096.0,919.6429,920.1295,918.2327,918.2426,40096.0
2024-08-14 13:20:00,924.88,928.16,924.0,928.0,20114.0,918.5306,921.7881,917.6566,921.6292,20114.0
2024-08-14 13:30:00,927.78,929.15,926.79,928.65,12185.0,921.4107,922.7713,920.4275,922.2747,12185.0
2024-08-14 13:40:00,928.81,929.27,926.98,927.0,16339.0,922.4336,922.8905,920.6162,920.636,16339.0
2024-08-14 13:50:00,927.7,928.97,927.05,928.63,8517.0,921.3312,922.5925,920.6857,922.2549,8517.0
2024-08-14 14:00:00,928.27,930.23,927.09,930.22,22321.0,921.8973,923.8439,920.7254,923.8339,22321.0
2024-08-14 14:10:00,929.78,931.12,929.35,930.67,28134.0,923.397,924.7278,922.9699,924.2808,28134.0
2024-08-14 14:20:00,930.39,931.0,929.0,929.47,17235.0,924.0028,924.6086,922.6223,923.0891,17235.0
2024-08-14 14:30:00,929.74,930.89,929.21,930.89,20453.0,923.3572,924.4993,922.8309,924.4993,20453.0
2024-08-14 14:40:00,930.6,930.84,929.16,929.61,36221.0,924.2113,924.4497,922.7812,923.2281,36221.0
2024-08-14 14:50:00,930.19,930.46,929.14,930.34,27333.0,923.8041,924.0723,922.7614,923.9531,27333.0
2024-08-14 15:00:00,930.16,930.56,929.52,930.01,21101.0,923.7743,924.1716,923.1387,923.6254,21101.0
2024-08-14 15:10:00,929.98,930.04,928.0,928.0,36487.0,923.5956,923.6552,921.6292,921.6292,36487.0
2024-08-14 15:20:00,928.15,930.67,928.14,930.11,24442.0,921.7781,924.2808,921.7682,923.7247,24442.0
2024-08-14 15:30:00,930.18,930.18,928.65,929.81,22957.0,923.7942,923.7942,922.2747,923.4268,22957.0
2024-08-14 15:40:00,929.76,930.37,929.49,930.26,49181.0,923.3771,923.9829,923.1089,923.8737,49181.0
2024-08-14 15:50:00,930.31,932.32,929.61,930.29,133428.0,923.9233,925.9195,923.2281,923.9035,133428.0
2024-08-15 09:30:00,936.0,937.96,922.39,929.4,227153.0,930.8715,932.8207,917.336,924.3076,227153.0
2024-08-15 09:40:00,929.04,929.98,925.0,929.21,68967.0,923.9496,924.8844,919.9317,924.1187,68967.0
2024-08-15 09:50:00,929.7,930.01,924.08,924.82,54237.0,924.606,924.9143,919.0168,919.7527,54237.0
2024-08-15 10:00:00,924.18,925.36,920.0,922.8,92088.0,919.1162,920.2898,914.9591,917.7438,92088.0
2024-08-15 10:10:00,922.27,929.42,922.27,928.07,77991.0,917.2167,924.3275,917.2167,922.9849,77991.0
2024-08-15 10:20:00,928.5,931.66,927.01,930.82,68509.0,923.4126,926.5552,921.9307,925.7198,68509.0
2024-08-15 10:30:00,930.1,933.99,929.6,933.08,60985.0,925.0038,928.8725,924.5065,927.9675,60985.0
2024-08-15 10:40:00,933.78,935.7,932.49,933.78,55088.0,928.6636,930.5731,927.3807,928.6636,55088.0
2024-08-15 10:50:00,933.83,934.55,931.11,931.57,31230.0,928.7133,929.4294,926.0083,926.4657,31230.0
2024-08-15 11:00:00,931.2,931.98,927.0,928.0,33104.0,926.0978,926.8735,921.9208,922.9153,33104.0
2024-08-15 11:10:00,927.6,929.55,924.0,925.0,39498.0,922.5175,924.4568,918.9372,919.9317,39498.0
2024-08-15 11:20:00,924.7,927.99,924.12,927.19,29416.0,919.6334,922.9053,919.0566,922.1097,29416.0
2024-08-15 11:30:00,927.84,929.66,927.46,927.74,25133.0,922.7562,924.5662,922.3783,922.6567,25133.0
2024-08-15 11:40:00,927.65,928.85,927.42,928.54,27896.0,922.5672,923.7606,922.3385,923.4523,27896.0
2024-08-15 11:50:00,928.97,929.37,926.0,926.0,13739.0,923.88,924.2778,920.9262,920.9262,13739.0
2024-08-15 12:00:00,926.15,927.76,925.4,926.89,24786.0,921.0754,922.6766,920.3295,921.8114,24786.0
2024-08-15 12:10:00,926.91,928.0,926.0,926.19,10856.0,921.8313,922.9153,920.9262,921.1152,10856.0
2024-08-15 12:20:00,926.05,927.76,925.43,925.65,16597.0,920.976,922.6766,920.3594,920.5782,16597.0
2024-08-15 12:30:00,925.64,926.1,924.12,924.38,22521.0,920.5682,921.0257,919.0566,919.3151,22521.0
2024-08-15 12:40:00,924.54,924.96,923.0,923.46,28447.0,919.4742,919.8919,917.9427,918.4002,28447.0
2024-08-15 12:50:00,923.25,925.4,922.43,924.9,21503.0,918.1913,920.3295,917.3758,919.8323,21503.0
2024-08-15 13:00:00,924.97,925.1,924.0,924.55,22871.0,919.9019,920.0312,918.9372,919.4842,22871.0
2024-08-15 13:10:00,924.55,925.28,923.3,924.92,14683.0,919.4842,920.2102,918.241,919.8522,14683.0
2024-08-15 13:20:00,924.0,925.65,923.55,924.69,12809.0,918.9372,920.5782,918.4897,919.6234,12809.0
2024-08-15 13:30:00,924.66,927.97,923.5,927.37,18483.0,919.5936,922.8855,918.4399,922.2887,18483.0
2024-08-15 13:40:00,927.8,928.7,927.4,927.96,20716.0,922.7164,923.6115,922.3186,922.8755,20716.0
2024-08-15 13:50:00,927.94,929.0,926.53,928.45,26310.0,922.8556,923.9098,921.4533,923.3628,26310.0
2024-08-15 14:00:00,928.49,929.34,928.01,928.44,17034.0,923.4026,924.2479,922.9252,923.3529,17034.0
2024-08-15 14:10:00,928.36,929.54,927.5,927.84,14246.0,923.2733,924.4469,922.418,922.7562,14246.0
2024-08-15 14:20:00,927.4,927.84,926.03,926.72,12961.0,922.3186,922.7562,920.9561,921.6423,12961.0
2024-08-15 14:30:00,926.71,930.04,926.71,929.75,23171.0,921.6324,924.9441,921.6324,924.6557,23171.0
2024-08-15 14:40:00,929.31,930.21,928.99,930.18,14456.0,924.2181,925.1132,923.8999,925.0833,14456.0
2024-08-15 14:50:00,929.9,930.45,929.0,929.0,15935.0,924.8049,925.3519,923.9098,923.9098,15935.0
2024-08-15 15:00:00,929.63,930.07,928.0,930.07,30522.0,924.5364,924.9739,922.9153,924.9739,30522.0
2024-08-15 15:10:00,929.69,929.69,927.62,928.01,13330.0,924.596,924.596,922.5374,922.9252,13330.0
2024-08-15 15:20:00,928.22,928.51,926.44,927.5,17914.0,923.1341,923.4225,921.3638,922.418,17914.0
2024-08-15 15:30:00,927.33,928.05,925.9,928.05,23347.0,922.249,922.965,920.8268,922.965,23347.0
2024-08-15 15:40:00,928.16,928.25,925.56,927.8,36395.0,923.0744,923.1639,920.4887,922.7164,36395.0
2024-08-15 15:50:00,927.6,931.19,926.9,928.05,151679.0,922.5175,926.0878,921.8213,922.965,151679.0
2024-08-16 09:30:00,928.39,932.46,923.87,926.39,191381.0,923.3032,927.3509,918.8079,921.3141,191381.0
2024-08-16 09:40:00,926.5,934.49,926.5,934.09,58438.0,921.4235,929.3697,921.4235,928.9719,58438.0
2024-08-16 09:50:00,934.71,934.86,929.78,929.93,30133.0,929.5885,929.7377,924.6855,924.8347,30133.0
2024-08-16 10:00:00,933.0,936.06,931.71,934.72,49297.0,927.8879,930.9311,926.605,929.5985,49297.0
2024-08-16 10:10:00,934.89,936.3,932.83,935.97,34112.0,929.7675,931.1698,927.7188,930.8416,34112.0
2024-08-16 10:20:00,935.6,936.0,930.41,931.59,43817.0,930.4736,930.8715,925.3121,926.4856,43817.0
2024-08-16 10:30:00,931.08,931.15,927.47,928.97,21129.0,925.9784,926.048,922.3882,923.88,21129.0
2024-08-16 10:40:00,928.52,929.82,925.6,925.75,17725.0,923.4324,924.7253,920.5284,920.6776,17725.0
2024-08-16 10:50:00,926.06,928.67,925.23,927.38,20275.0,920.9859,923.5816,920.1605,922.2987,20275.0
2024-08-16 11:00:00,927.34,928.2,924.23,924.24,27004.0,922.2589,923.1142,919.1659,919.1759,27004.0
2024-08-16 11:10:00,924.01,925.72,924.01,924.36,15671.0,918.9472,920.6478,918.9472,919.2952,15671.0
2024-08-16 11:20:00,924.68,928.0,924.03,927.19,12203.0,919.6135,922.9153,918.967,922.1097,12203.0
2024-08-16 11:30:00,926.54,928.01,925.18,926.57,9329.0,921.4633,922.9252,920.1107,921.4931,9329.0
2024-08-16 11:40:00,926.45,928.4,926.45,927.6,9946.0,921.3738,923.3131,921.3738,922.5175,9946.0
2024-08-16 11:50:00,927.6,928.96,926.58,928.29,7283.0,922.5175,923.87,921.5031,923.2037,7283.0
2024-08-16 12:00:00,927.8,928.17,926.62,927.97,14233.0,922.7164,923.0844,921.5429,922.8855,14233.0
2024-08-16 12:10:00,928.0,928.99,927.66,928.0,9447.0,922.9153,923.8999,922.5772,922.9153,9447.0
2024-08-16 12:20:00,927.81,928.37,927.0,927.9,8079.0,922.7263,923.2833,921.9208,922.8158,8079.0
2024-08-16 12:30:00,928.15,929.4,927.05,928.85,14614.0,923.0645,924.3076,921.9705,923.7606,14614.0
2024-08-16 12:40:00,928.32,928.97,925.53,926.65,10481.0,923.2335,923.88,920.4588,921.5727,10481.0
2024-08-16 12:50:00,926.45,929.59,926.45,929.16,10048.0,921.3738,924.4966,921.3738,924.0689,10048.0
2024-08-16 13:00:00,928.27,930.27,928.27,930.25,14622.0,923.1838,925.1729,923.1838,925.153,14622.0
2024-08-16 13:10:00,930.06,930.85,929.13,930.0,6963.0,924.964,925.7497,924.0391,924.9043,6963.0
2024-08-16 13:20:00,930.0,930.31,928.88,929.51,7416.0,924.9043,925.2126,923.7905,924.417,7416.0
2024-08-16 13:30:00,929.8,930.8,929.67,930.29,8255.0,924.7054,925.6999,924.5761,925.1927,8255.0
2024-08-16 13:40:00,930.59,930.8,929.51,929.88,4898.0,925.4911,925.6999,924.417,924.785,4898.0
2024-08-16 13:50:00,929.78,930.29,928.51,930.23,11146.0,924.6855,925.1927,923.4225,925.1331,11146.0
2024-08-16 14:00:00,930.39,930.39,927.85,928.61,5545.0,925.2922,925.2922,922.7661,923.5219,5545.0
2024-08-16 14:10:00,928.61,928.65,926.75,927.05,9171.0,923.5219,923.5617,921.6721,921.9705,9171.0
2024-08-16 14:20:00,927.9,928.01,927.14,927.99,10711.0,922.8158,922.9252,922.06,922.9053,10711.0
2024-08-16 14:30:00,927.19,927.98,927.04,927.32,12980.0,922.1097,922.8954,921.9606,922.239,12980.0
2024-08-16 14:40:00,927.43,927.8,924.0,924.67,25842.0,922.3484,922.7164,918.9372,919.6035,25842.0
2024-08-16 14:50:00,924.74,926.17,924.35,925.93,10969.0,919.6732,921.0953,919.2853,920.8566,10969.0
2024-08-16 15:00:00,925.56,926.06,923.92,924.01,10918.0,920.4887,920.9859,918.8576,918.9472,10918.0
2024-08-16 15:10:00,924.03,925.12,923.21,924.84,18943.0,918.967,920.0511,918.1515,919.7726,18943.0
2024-08-16 15:20:00,925.2,925.2,923.11,923.47,19265.0,920.1306,920.1306,918.0521,918.4101,19265.0
2024-08-16 15:30:00,923.44,925.18,923.44,924.99,14639.0,918.3803,920.1107,918.3803,919.9218,14639.0
2024-08-16 15:40:00,925.05,925.19,922.3,922.31,26130.0,919.9815,920.1207,917.2465,917.2565,26130.0
2024-08-16 15:50:00,922.03,922.55,919.39,921.56,102466.0,916.978,917.4952,914.3525,916.5106,102466.0
2024-08-19 09:30:00,922.12,926.0,917.78,919.0,109405.0,917.0675,920.9262,912.7513,913.9646,109405.0
2024-08-19 09:40:00,919.74,921.14,916.5,920.88,34675.0,914.7005,916.0929,911.4783,915.8343,34675.0
2024-08-19 09:50:00,920.94,923.74,920.5,923.07,52117.0,915.894,918.6786,915.4564,918.0123,52117.0
2024-08-19 10:00:00,923.63,924.4,921.0,922.72,27756.0,918.5692,919.335,915.9536,917.6642,27756.0
2024-08-19 10:10:00,922.44,923.56,920.32,921.68,19756.0,917.3858,918.4996,915.2774,916.6299,19756.0
2024-08-19 10:20:00,921.68,921.74,918.6,919.14,26636.0,916.6299,916.6896,913.5668,914.1038,26636.0
2024-08-19 10:30:00,920.0,921.6,918.2,920.0,21897.0,914.9591,916.5504,913.169,914.9591,21897.0
2024-08-19 10:40:00,920.25,922.45,919.91,920.65,26025.0,915.2078,917.3957,914.8696,915.6056,26025.0
2024-08-19 10:50:00,920.54,922.89,920.01,921.67,15098.0,915.4962,917.8333,914.9691,916.62,15098.0
2024-08-19 11:00:00,921.84,922.53,920.27,920.99,17451.0,916.789,917.4753,915.2276,915.9437,17451.0
2024-08-19 11:10:00,921.46,921.67,919.1,919.96,12862.0,916.4111,916.62,914.0641,914.9193,12862.0
2024-08-19 11:20:00,919.96,920.49,917.56,920.09,18397.0,914.9193,915.4464,912.5325,915.0486,18397.0
2024-08-19 11:30:00,919.53,920.69,919.28,920.1,4589.0,914.4917,915.6453,914.2431,915.0586,4589.0
2024-08-19 11:40:00,919.79,920.5,919.14,919.31,9860.0,914.7503,915.4564,914.1038,914.2729,9860.0
2024-08-19 11:50:00,919.67,920.48,919.0,920.24,11697.0,914.6309,915.4365,913.9646,915.1978,11697.0
2024-08-19 12:00:00,919.54,921.37,919.33,921.11,17502.0,914.5016,916.3216,914.2928,916.063,17502.0
2024-08-19 12:10:00,921.0,921.0,919.74,920.69,9223.0,915.9536,915.9536,914.7005,915.6453,9223.0
2024-08-19 12:20:00,920.32,921.38,920.32,920.9,9862.0,915.2774,916.3316,915.2774,915.8542,9862.0
2024-08-19 12:30:00,921.0,921.57,920.69,921.0,9471.0,915.9536,916.5205,915.6453,915.9536,9471.0
2024-08-19 12:40:00,920.89,920.9,919.96,919.96,10210.0,915.8442,915.8542,914.9193,914.9193,10210.0
2024-08-19 12:50:00,920.25,921.5,920.1,920.57,10192.0,915.2078,916.4509,915.0586,915.526,10192.0
2024-08-19 13:00:00,920.29,920.73,920.01,920.39,3992.0,915.2475,915.6851,914.9691,915.347,3992.0
2024-08-19 13:10:00,920.71,921.0,920.01,920.09,17517.0,915.6652,915.9536,914.9691,915.0486,17517.0
2024-08-19 13:20:00,920.07,920.79,919.9,920.79,7099.0,915.0287,915.7448,914.8597,915.7448,7099.0
2024-08-19 13:30:00,920.8,921.01,919.9,920.98,14001.0,915.7547,915.9636,914.8597,915.9338,14001.0
2024-08-19 13:40:00,920.93,921.1,919.95,920.07,17866.0,915.884,916.0531,914.9094,915.0287,17866.0
2024-08-19 13:50:00,920.1,921.2,920.03,920.33,18358.0,915.0586,916.1525,914.989,915.2873,18358.0
2024-08-19 14:00:00,920.33,920.49,919.41,919.78,10003.0,915.2873,915.4464,914.3724,914.7403,10003.0
2024-08-19 14:10:00,919.41,919.6,918.26,918.26,9858.0,914.3724,914.5613,913.2287,913.2287,9858.0
2024-08-19 14:20:00,918.51,920.15,918.3,919.42,17314.0,913.4773,915.1083,913.2684,914.3823,17314.0
2024-08-19 14:30:00,919.35,920.02,919.18,919.85,5360.0,914.3127,914.979,914.1436,914.8099,5360.0
2024-08-19 14:40:00,920.2,920.62,919.73,920.19,21793.0,915.158,915.5757,914.6906,915.1481,21793.0
2024-08-19 14:50:00,920.22,920.42,919.74,919.95,11949.0,915.1779,915.3768,914.7005,914.9094,11949.0
2024-08-19 15:00:00,919.81,920.3,919.42,920.3,11454.0,914.7702,915.2575,914.3823,915.2575,11454.0
2024-08-19 15:10:00,920.07,920.07,919.43,919.94,6565.0,915.0287,915.0287,914.3922,914.8995,6565.0
2024-08-19 15:20:00,919.63,920.1,919.56,919.71,9490.0,914.5912,915.0586,914.5215,914.6707,9490.0
2024-08-19 15:30:00,919.85,920.05,919.29,919.68,25817.0,914.8099,915.0089,914.253,914.6409,25817.0
2024-08-19 15:40:00,919.56,919.92,919.07,919.89,33520.0,914.5215,914.8796,914.0342,914.8497,33520.0
2024-08-19 15:50:00,919.78,922.26,917.7,921.4,144771.0,914.7403,917.2067,912.6717,916.3515,144771.0
2024-08-20 09:30:00,932.1,953.79,930.51,952.85,350658.0,926.9928,948.564,925.4115,947.6291,350658.0
2024-08-20 09:40:00,952.69,964.46,952.53,959.38,308848.0,947.47,959.1755,947.3109,954.1234,308848.0
2024-08-20 09:50:00,959.0,965.72,957.13,963.68,203670.0,953.7454,960.4286,951.8857,958.3998,203670.0
2024-08-20 10:00:00,964.09,967.0,960.0,965.02,171337.0,958.8075,961.7016,954.74,959.7325,171337.0
2024-08-20 10:10:00,965.09,965.45,954.46,958.4,116540.0,959.8021,960.1601,949.2303,953.1487,116540.0
2024-08-20 10:20:00,958.4,961.55,956.0,956.71,93840.0,953.1487,956.2815,950.7619,951.468,93840.0
2024-08-20 10:30:00,956.48,959.93,949.79,950.62,106349.0,951.2392,954.6703,944.5859,945.4114,106349.0
2024-08-20 10:40:00,950.89,955.25,950.65,954.63,81482.0,945.6799,950.016,945.4412,949.3994,81482.0
2024-08-20 10:50:00,954.12,957.93,952.5,952.5,55678.0,948.8922,952.6813,947.2811,947.2811,55678.0
2024-08-20 11:00:00,952.5,953.77,948.26,948.86,73628.0,947.2811,948.5441,943.0643,943.661,73628.0
2024-08-20 11:10:00,948.68,950.45,945.53,948.67,64914.0,943.482,945.2423,940.3492,943.472,64914.0
2024-08-20 11:20:00,948.18,949.71,946.58,946.99,27692.0,942.9847,944.5063,941.3935,941.8012,27692.0
2024-08-20 11:30:00,947.74,949.0,946.8,948.5,31194.0,942.5471,943.8002,941.6123,943.303,31194.0
2024-08-20 11:40:00,948.42,948.95,945.88,947.51,30428.0,943.2234,943.7505,940.6973,942.3184,30428.0
2024-08-20 11:50:00,947.35,949.6,947.12,948.67,54632.0,942.1593,944.3969,941.9305,943.472,54632.0
2024-08-20 12:00:00,949.16,949.4,946.38,946.79,14385.0,943.9594,944.198,941.1946,941.6023,14385.0
2024-08-20 12:10:00,947.14,947.68,944.61,945.25,29249.0,941.9504,942.4875,939.4343,940.0708,29249.0
2024-08-20 12:20:00,944.8,946.63,943.48,946.57,28010.0,939.6232,941.4432,938.3105,941.3835,28010.0
2024-08-20 12:30:00,946.15,947.0,944.63,946.05,18306.0,940.9658,941.8112,939.4542,940.8664,18306.0
2024-08-20 12:40:00,946.08,946.08,942.15,942.15,19861.0,940.8962,940.8962,936.9878,936.9878,19861.0
2024-08-20 12:50:00,942.52,943.58,940.75,941.24,26708.0,937.3557,938.4099,935.5954,936.0827,26708.0
2024-08-20 13:00:00,941.39,943.0,940.0,942.36,39539.0,936.2319,937.8331,934.8495,937.1966,39539.0
2024-08-20 13:10:00,942.8,943.95,942.23,942.72,22868.0,937.6342,938.7779,937.0673,937.5546,22868.0
2024-08-20 13:20:00,942.7,943.44,941.77,941.77,11210.0,937.5347,938.2707,936.6098,936.6098,11210.0
2024-08-20 13:30:00,941.8,942.27,940.0,940.32,15129.0,936.6397,937.1071,934.8495,935.1678,15129.0
2024-08-20 13:40:00,940.32,943.34,940.28,943.25,16612.0,935.1678,938.1712,935.128,938.0817,16612.0
2024-08-20 13:50:00,943.64,947.5,943.64,945.97,33916.0,938.4696,942.3084,938.4696,940.7868,33916.0
2024-08-20 14:00:00,945.97,946.11,944.37,945.47,22047.0,940.7868,940.9261,939.1956,940.2896,22047.0
2024-08-20 14:10:00,945.23,947.19,944.68,946.17,18886.0,940.0509,942.0001,939.5039,940.9857,18886.0
2024-08-20 14:20:00,946.39,947.36,945.94,946.35,47409.0,941.2045,942.1692,940.757,941.1647,47409.0
2024-08-20 14:30:00,946.05,948.25,946.05,947.51,19590.0,940.8664,943.0543,940.8664,942.3184,19590.0
2024-08-20 14:40:00,947.91,948.8,946.07,947.27,25011.0,942.7162,943.6013,940.8863,942.0797,25011.0
2024-08-20 14:50:00,947.21,948.74,946.75,948.62,25211.0,942.02,943.5417,941.5626,943.4223,25211.0
2024-08-20 15:00:00,948.24,949.12,946.95,947.2,17580.0,943.0444,943.9196,941.7615,942.0101,17580.0
2024-08-20 15:10:00,947.28,948.5,946.62,948.0,30103.0,942.0897,943.303,941.4333,942.8057,30103.0
2024-08-20 15:20:00,947.68,948.4,947.5,947.6,18021.0,942.4875,943.2035,942.3084,942.4079,18021.0
2024-08-20 15:30:00,947.29,949.02,946.81,948.7,35613.0,942.0996,943.8201,941.6222,943.5019,35613.0
2024-08-20 15:40:00,948.59,949.46,947.76,949.03,26889.0,943.3925,944.2577,942.567,943.8301,26889.0
2024-08-20 15:50:00,949.32,951.6,948.87,949.97,127383.0,944.1185,946.386,943.6709,944.7649,127383.0
2024-08-21 09:30:00,955.62,955.62,943.5,953.35,214555.0,950.384,950.384,938.3304,948.1264,214555.0
2024-08-21 09:40:00,953.45,955.39,945.0,947.39,90173.0,948.2258,950.1552,939.8221,942.199,90173.0
2024-08-21 09:50:00,947.01,949.67,946.06,949.65,43082.0,941.8211,944.4666,940.8763,944.4467,43082.0
2024-08-21 10:00:00,949.12,950.38,944.71,945.27,35194.0,943.9196,945.1727,939.5337,940.0907,35194.0
2024-08-21 10:10:00,945.32,947.92,939.17,943.52,58944.0,940.1404,942.7261,934.0241,938.3503,58944.0
2024-08-21 10:20:00,943.65,945.23,941.03,942.57,45460.0,938.4795,940.0509,935.8739,937.4055,45460.0
2024-08-21 10:30:00,942.26,946.77,941.5,945.83,30007.0,937.0972,941.5824,936.3413,940.6476,30007.0
2024-08-21 10:40:00,946.79,947.0,943.78,944.52,26503.0,941.6023,941.8112,938.6088,939.3448,26503.0
2024-08-21 10:50:00,945.0,945.0,941.02,942.0,18164.0,939.8221,939.8221,935.864,936.8386,18164.0
2024-08-21 11:00:00,942.01,945.65,941.52,943.8,28499.0,936.8485,940.4686,936.3612,938.6287,28499.0
2024-08-21 11:10:00,944.57,946.47,943.99,944.58,11856.0,939.3945,941.2841,938.8177,939.4044,11856.0
2024-08-21 11:20:00,946.27,946.76,944.94,945.78,15919.0,941.0852,941.5725,939.7625,940.5979,15919.0
2024-08-21 11:30:00,946.12,947.34,945.61,946.68,20707.0,940.936,942.1493,940.4288,941.4929,20707.0
2024-08-21 11:40:00,946.95,947.49,945.03,945.03,12082.0,941.7615,942.2985,939.852,939.852,12082.0
2024-08-21 11:50:00,945.42,945.42,943.65,944.01,12719.0,940.2398,940.2398,938.4795,938.8376,12719.0
2024-08-21 12:00:00,944.23,946.13,943.51,945.2,11496.0,939.0564,940.946,938.3403,940.021,11496.0
2024-08-21 12:10:00,945.2,947.69,945.2,947.29,25712.0,940.021,942.4974,940.021,942.0996,25712.0
2024-08-21 12:20:00,947.49,948.98,946.9,948.47,26390.0,942.2985,943.7803,941.7117,943.2731,26390.0
2024-08-21 12:30:00,948.34,951.08,947.62,950.78,16993.0,943.1438,945.8688,942.4278,945.5705,16993.0
2024-08-21 12:40:00,950.95,951.6,950.0,950.83,13007.0,945.7395,946.386,944.7947,945.6202,13007.0
2024-08-21 12:50:00,951.0,951.11,949.56,950.85,11808.0,945.7893,945.8987,944.3572,945.6401,11808.0
2024-08-21 13:00:00,950.5,950.98,949.77,950.39,9473.0,945.292,945.7694,944.566,945.1826,9473.0
2024-08-21 13:10:00,950.88,952.78,950.62,952.27,28886.0,945.6699,947.5595,945.4114,947.0523,28886.0
2024-08-21 13:20:00,952.69,953.41,952.03,952.77,15773.0,947.47,948.1861,946.8136,947.5496,15773.0
2024-08-21 13:30:00,952.55,953.44,952.45,953.25,9917.0,947.3308,948.2159,947.2313,948.0269,9917.0
2024-08-21 13:40:00,952.93,953.45,951.89,953.3,11140.0,947.7087,948.2258,946.6744,948.0767,11140.0
2024-08-21 13:50:00,952.92,953.85,952.52,952.87,12610.0,947.6987,948.6237,947.3009,947.649,12610.0
2024-08-21 14:00:00,953.19,954.69,952.0,953.79,12143.0,947.9673,949.4591,946.7838,948.564,12143.0
2024-08-21 14:10:00,954.04,954.55,953.36,954.5,10639.0,948.8126,949.3198,948.1363,949.2701,10639.0
2024-08-21 14:20:00,954.45,955.59,954.0,955.33,13794.0,949.2204,950.3541,948.7728,950.0955,13794.0
2024-08-21 14:30:00,955.4,956.5,953.58,953.58,21939.0,950.1652,951.2591,948.3551,948.3551,21939.0
2024-08-21 14:40:00,953.66,953.75,951.11,952.34,14703.0,948.4347,948.5242,945.8987,947.1219,14703.0
2024-08-21 14:50:00,951.97,952.78,951.6,951.67,12467.0,946.754,947.5595,946.386,946.4556,12467.0
2024-08-21 15:00:00,952.27,952.27,950.72,951.1,14153.0,947.0523,947.0523,945.5108,945.8887,14153.0
2024-08-21 15:10:00,951.41,952.0,950.84,951.0,12846.0,946.197,946.7838,945.6301,945.7893,12846.0
2024-08-21 15:20:00,951.0,952.0,950.09,951.34,12212.0,945.7893,946.7838,944.8843,946.1274,12212.0
2024-08-21 15:30:00,951.28,951.87,949.01,950.0,15114.0,946.0677,946.6545,943.8102,944.7947,15114.0
2024-08-21 15:40:00,949.99,950.47,949.0,949.8,16236.0,944.7848,945.2622,943.8002,944.5958,16236.0
2024-08-21 15:50:00,950.18,952.91,949.94,951.23,60769.0,944.9738,947.6888,944.7351,946.018,60769.0
2024-08-22 09:30:00,951.98,955.0,948.13,951.85,116675.0,946.7639,949.7674,942.935,946.6346,116675.0
2024-08-22 09:40:00,951.62,966.0,950.97,964.71,176968.0,946.4059,960.7071,945.7594,959.4241,176968.0
2024-08-22 09:50:00,964.12,969.0,962.25,964.9,143621.0,958.8374,963.6906,956.9776,959.6131,143621.0
2024-08-22 10:00:00,964.83,972.53,964.12,967.91,114631.0,959.5435,967.2013,958.8374,962.6066,114631.0
2024-08-22 10:10:00,967.78,967.98,958.04,963.5,100206.0,962.4773,962.6762,952.7907,958.2208,100206.0
2024-08-22 10:20:00,963.49,967.21,961.03,963.02,49218.0,958.2108,961.9105,955.7643,957.7434,49218.0
2024-08-22 10:30:00,962.12,962.12,957.5,960.0,40598.0,956.8483,956.8483,952.2537,954.74,40598.0
2024-08-22 10:40:00,960.36,960.59,957.86,957.86,16924.0,955.098,955.3267,952.6117,952.6117,16924.0
2024-08-22 10:50:00,958.16,959.0,954.01,957.86,26133.0,952.91,953.7454,948.7828,952.6117,26133.0
2024-08-22 11:00:00,958.0,963.33,958.0,961.97,23767.0,952.7509,958.0517,952.7509,956.6992,23767.0
2024-08-22 11:10:00,961.97,963.4,961.06,962.45,15958.0,956.6992,958.1213,955.7941,957.1765,15958.0
2024-08-22 11:20:00,961.83,962.34,958.75,959.56,16847.0,956.5599,957.0671,953.4968,954.3024,16847.0
2024-08-22 11:30:00,959.36,961.0,958.0,959.26,13112.0,954.1035,955.7345,952.7509,954.004,13112.0
2024-08-22 11:40:00,959.35,960.46,955.69,956.56,24055.0,954.0935,955.1974,950.4536,951.3188,24055.0
2024-08-22 11:50:00,956.57,959.13,955.6,958.62,16496.0,951.3288,953.8747,950.3641,953.3675,16496.0
2024-08-22 12:00:00,958.72,962.0,958.71,961.92,33842.0,953.467,956.729,953.457,956.6494,33842.0
2024-08-22 12:10:00,961.92,963.31,960.95,962.06,12999.0,956.6494,958.0318,955.6848,956.7887,12999.0
2024-08-22 12:20:00,962.69,963.72,962.0,963.0,16134.0,957.4152,958.4396,956.729,957.7235,16134.0
2024-08-22 12:30:00,962.68,963.22,959.83,960.39,15929.0,957.4053,957.9423,954.5709,955.1278,15929.0
2024-08-22 12:40:00,960.07,960.97,958.0,958.54,9751.0,954.8096,955.7046,952.7509,953.288,9751.0
2024-08-22 12:50:00,958.85,958.85,954.61,955.99,19205.0,953.5963,953.5963,949.3795,950.7519,19205.0
2024-08-22 13:00:00,956.1,956.99,954.45,956.13,15855.0,950.8613,951.7464,949.2204,950.8912,15855.0
2024-08-22 13:10:00,955.94,958.57,955.94,958.07,11869.0,950.7022,953.3178,950.7022,952.8205,11869.0
2024-08-22 13:20:00,957.57,957.7,955.0,956.18,13458.0,952.3233,952.4526,949.7674,950.9409,13458.0
2024-08-22 13:30:00,955.0,955.53,952.0,954.22,27189.0,949.7674,950.2944,946.7838,948.9916,27189.0
2024-08-22 13:40:00,953.9,954.91,952.18,952.46,10183.0,948.6734,949.6778,946.9628,947.2413,10183.0
2024-08-22 13:50:00,952.46,953.12,949.02,949.9,22433.0,947.2413,947.8977,943.8201,944.6953,22433.0
2024-08-22 14:00:00,950.38,952.58,950.01,952.58,17665.0,945.1727,947.3606,944.8047,947.3606,17665.0
2024-08-22 14:10:00,953.2,954.89,952.33,954.65,12699.0,947.9772,949.658,947.112,949.4193,12699.0
2024-08-22 14:20:00,954.41,954.75,952.11,953.08,11094.0,949.1806,949.5187,946.8932,947.8579,11094.0
2024-08-22 14:30:00,952.91,954.43,951.95,953.45,12633.0,947.6888,949.2005,946.7341,948.2258,12633.0
2024-08-22 14:40:00,953.19,954.39,952.79,952.98,12574.0,947.9673,949.1607,947.5695,947.7584,12574.0
2024-08-22 14:50:00,953.22,953.54,952.06,952.06,12590.0,947.9971,948.3154,946.8435,946.8435,12590.0
2024-08-22 15:00:00,952.09,953.25,952.0,952.83,10944.0,946.8733,948.0269,946.7838,947.6092,10944.0
2024-08-22 15:10:00,952.71,954.38,952.23,953.69,14084.0,947.4899,949.1507,947.0125,948.4645,14084.0
2024-08-22 15:20:00,953.19,953.7,952.2,953.2,13036.0,947.9673,948.4745,946.9827,947.9772,13036.0
2024-08-22 15:30:00,953.24,954.17,952.14,952.2,22925.0,948.017,948.9419,946.923,946.9827,22925.0
2024-08-22 15:40:00,951.63,954.16,951.3,954.04,25588.0,946.4158,948.932,946.0876,948.8126,25588.0
2024-08-22 15:50:00,954.59,955.55,951.32,955.34,125511.0,949.3596,950.3143,946.1075,950.1055,125511.0
2024-08-23 09:30:00,955.44,957.61,952.26,952.46,79954.0,950.2049,952.3631,947.0424,947.2413,79954.0
2024-08-23 09:40:00,953.26,959.56,953.26,958.74,30401.0,948.0369,954.3024,948.0369,953.4869,30401.0
2024-08-23 09:50:00,958.67,960.45,956.02,959.46,32052.0,953.4172,955.1875,950.7818,954.2029,32052.0
2024-08-23 10:00:00,959.75,960.5,953.36,956.45,35088.0,954.4913,955.2372,948.1363,951.2094,35088.0
2024-08-23 10:10:00,956.39,957.22,945.53,949.23,54156.0,951.1497,951.9752,940.3492,944.029,54156.0
2024-08-23 10:20:00,948.43,953.0,947.84,951.83,30760.0,943.2334,947.7783,942.6466,946.6147,30760.0
2024-08-23 10:30:00,951.88,952.44,948.87,949.04,16853.0,946.6644,947.2214,943.6709,943.84,16853.0
2024-08-23 10:40:00,949.19,950.0,944.09,945.58,35574.0,943.9892,944.7947,938.9171,940.399,35574.0
2024-08-23 10:50:00,945.5,951.8,945.5,950.23,23441.0,940.3194,946.5849,940.3194,945.0235,23441.0
2024-08-23 11:00:00,948.84,950.0,946.49,947.0,14520.0,943.6411,944.7947,941.304,941.8112,14520.0
2024-08-23 11:10:00,947.79,949.43,945.42,948.7,20058.0,942.5969,944.2279,940.2398,943.5019,20058.0
2024-08-23 11:20:00,948.85,948.85,946.8,947.9,4660.0,943.651,943.651,941.6123,942.7063,4660.0
2024-08-23 11:30:00,948.0,948.22,946.84,947.76,6039.0,942.8057,943.0245,941.6521,942.567,6039.0
2024-08-23 11:40:00,947.9,948.63,945.6,947.38,15086.0,942.7063,943.4323,940.4189,942.1891,15086.0
2024-08-23 11:50:00,946.71,947.08,945.69,947.07,9024.0,941.5228,941.8907,940.5084,941.8808,9024.0
2024-08-23 12:00:00,945.68,946.87,945.0,946.69,15627.0,940.4984,941.6819,939.8221,941.5029,15627.0
2024-08-23 12:10:00,946.55,946.64,944.6,945.83,14787.0,941.3637,941.4532,939.4243,940.6476,14787.0
2024-08-23 12:20:00,946.36,946.36,943.11,944.22,13736.0,941.1747,941.1747,937.9425,939.0464,13736.0
2024-08-23 12:30:00,944.82,946.6,944.82,945.73,9536.0,939.6431,941.4134,939.6431,940.5481,9536.0
2024-08-23 12:40:00,945.41,945.97,943.41,943.41,8115.0,940.2299,940.7868,938.2409,938.2409,8115.0
2024-08-23 12:50:00,943.78,946.86,943.6,946.86,13388.0,938.6088,941.672,938.4298,941.672,13388.0
2024-08-23 13:00:00,946.34,946.77,945.4,945.97,4216.0,941.1548,941.5824,940.22,940.7868,4216.0
2024-08-23 13:10:00,946.03,946.26,944.89,945.7,8480.0,940.8465,941.0752,939.7127,940.5183,8480.0
2024-08-23 13:20:00,945.87,947.36,945.63,947.19,8795.0,940.6874,942.1692,940.4487,942.0001,8795.0
2024-08-23 13:30:00,947.55,948.5,947.25,948.1,4364.0,942.3582,943.303,942.0598,942.9052,4364.0
2024-08-23 13:40:00,947.93,949.0,947.75,948.25,9490.0,942.7361,943.8002,942.5571,943.0543,9490.0
2024-08-23 13:50:00,948.42,949.0,947.51,948.85,7214.0,943.2234,943.8002,942.3184,943.651,7214.0
2024-08-23 14:00:00,948.84,949.19,947.25,948.6,6149.0,943.6411,943.9892,942.0598,943.4024,6149.0
2024-08-23 14:10:00,948.75,949.05,948.05,948.59,7924.0,943.5516,943.85,942.8554,943.3925,7924.0
2024-08-23 14:20:00,948.68,948.68,946.72,947.17,6326.0,943.482,943.482,941.5327,941.9803,6326.0
2024-08-23 14:30:00,946.63,947.65,946.37,947.54,11595.0,941.4432,942.4576,941.1846,942.3482,11595.0
2024-08-23 14:40:00,947.43,949.3,946.64,949.3,10337.0,942.2388,944.0986,941.4532,944.0986,10337.0
2024-08-23 14:50:00,948.7,949.1,946.93,948.19,10142.0,943.5019,943.8997,941.7416,942.9947,10142.0
2024-08-23 15:00:00,948.0,948.5,947.44,947.7,8843.0,942.8057,943.303,942.2488,942.5074,8843.0
2024-08-23 15:10:00,948.59,948.83,947.57,948.54,14419.0,943.3925,943.6312,942.3781,943.3427,14419.0
2024-08-23 15:20:00,948.78,950.22,948.05,950.22,16161.0,943.5814,945.0135,942.8554,945.0135,16161.0
2024-08-23 15:30:00,950.12,951.86,949.93,950.69,21398.0,944.9141,946.6446,944.7251,945.481,21398.0
2024-08-23 15:40:00,950.87,951.43,948.55,950.58,22897.0,945.66,946.2169,943.3527,945.3716,22897.0
2024-08-23 15:50:00,950.75,952.88,949.62,951.56,76565.0,945.5406,947.659,944.4168,946.3462,76565.0
2024-08-26 09:30:00,949.2,950.0,943.92,945.98,74597.0,943.9991,944.7947,938.7481,940.7968,74597.0
2024-08-26 09:40:00,944.99,947.62,943.55,947.0,24966.0,939.8122,942.4278,938.3801,941.8112,24966.0
2024-08-26 09:50:00,946.81,948.0,942.77,944.63,24408.0,941.6222,942.8057,937.6044,939.4542,24408.0
2024-08-26 10:00:00,944.69,947.79,944.12,946.53,51241.0,939.5138,942.5969,938.947,941.3438,51241.0
2024-08-26 10:10:00,946.98,950.0,945.71,947.7,39628.0,941.7913,944.7947,940.5283,942.5074,39628.0
2024-08-26 10:20:00,948.36,951.58,948.0,950.0,24210.0,943.1637,946.3661,942.8057,944.7947,24210.0
2024-08-26 10:30:00,949.97,950.24,947.5,947.5,23013.0,944.7649,945.0334,942.3084,942.3084,23013.0
2024-08-26 10:40:00,947.32,951.7,947.32,951.45,22508.0,942.1294,946.4854,942.1294,946.2368,22508.0
2024-08-26 10:50:00,951.5,954.47,949.73,954.32,28364.0,946.2865,949.2403,944.5262,949.0911,28364.0
2024-08-26 11:00:00,954.0,954.93,952.03,952.5,26588.0,948.7728,949.6977,946.8136,947.2811,26588.0
2024-08-26 11:10:00,952.74,952.74,949.51,950.05,15967.0,947.5197,947.5197,944.3074,944.8445,15967.0
2024-08-26 11:20:00,950.52,951.17,949.78,950.1,7671.0,945.3119,945.9583,944.576,944.8942,7671.0
2024-08-26 11:30:00,949.96,951.74,948.57,951.13,23157.0,944.755,946.5252,943.3726,945.9186,23157.0
2024-08-26 11:40:00,952.15,952.15,949.21,949.76,12730.0,946.933,946.933,944.0091,944.5561,12730.0
2024-08-26 11:50:00,950.43,950.43,948.68,949.02,13257.0,945.2224,945.2224,943.482,943.8201,13257.0
2024-08-26 12:00:00,949.82,951.37,949.65,951.37,5149.0,944.6157,946.1572,944.4467,946.1572,5149.0
2024-08-26 12:10:00,952.0,953.97,951.45,953.14,14365.0,946.7838,948.743,946.2368,947.9175,14365.0
2024-08-26 12:20:00,953.96,955.0,953.75,954.43,7776.0,948.7331,949.7674,948.5242,949.2005,7776.0
2024-08-26 12:30:00,954.88,954.99,952.66,953.76,5481.0,949.648,949.7574,947.4402,948.5341,5481.0
2024-08-26 12:40:00,953.83,954.06,953.15,953.36,2637.0,948.6038,948.8325,947.9275,948.1363,2637.0
2024-08-26 12:50:00,953.9,954.5,953.32,953.93,5569.0,948.6734,949.2701,948.0966,948.7032,5569.0
2024-08-26 13:00:00,953.45,954.27,952.84,953.89,13867.0,948.2258,949.0414,947.6192,948.6634,13867.0
2024-08-26 13:10:00,953.36,953.88,952.11,953.3,3879.0,948.1363,948.6535,946.8932,948.0767,3879.0
2024-08-26 13:20:00,952.93,953.8,952.13,952.64,6395.0,947.7087,948.5739,946.9131,947.4203,6395.0
2024-08-26 13:30:00,952.57,953.39,951.35,951.35,7419.0,947.3507,948.1662,946.1374,946.1374,7419.0
2024-08-26 13:40:00,951.18,951.99,950.47,951.29,5810.0,945.9683,946.7738,945.2622,946.0777,5810.0
2024-08-26 13:50:00,950.89,951.3,950.31,951.29,6666.0,945.6799,946.0876,945.1031,946.0777,6666.0
2024-08-26 14:00:00,951.04,952.5,950.79,951.94,4569.0,945.8291,947.2811,945.5804,946.7241,4569.0
2024-08-26 14:10:00,952.43,952.48,950.47,950.77,10004.0,947.2114,947.2612,945.2622,945.5605,10004.0
2024-08-26 14:20:00,950.94,952.09,950.08,950.93,15900.0,945.7296,946.8733,944.8743,945.7197,15900.0
2024-08-26 14:30:00,950.91,951.21,950.25,950.56,6335.0,945.6998,945.9981,945.0434,945.3517,6335.0
2024-08-26 14:40:00,951.85,952.69,950.92,951.71,4757.0,946.6346,947.47,945.7097,946.4954,4757.0
2024-08-26 14:50:00,951.73,952.52,951.15,951.15,5724.0,946.5153,947.3009,945.9384,945.9384,5724.0
2024-08-26 15:00:00,951.31,951.32,950.38,950.39,8900.0,946.0976,946.1075,945.1727,945.1826,8900.0
2024-08-26 15:10:00,950.94,952.02,950.81,951.52,10709.0,945.7296,946.8037,945.6003,946.3064,10709.0
2024-08-26 15:20:00,952.0,952.94,951.02,951.02,13842.0,946.7838,947.7186,945.8092,945.8092,13842.0
2024-08-26 15:30:00,950.83,952.66,950.8,951.62,17956.0,945.6202,947.4402,945.5904,946.4059,17956.0
2024-08-26 15:40:00,951.56,952.06,949.72,949.72,32057.0,946.3462,946.8435,944.5163,944.5163,32057.0
2024-08-26 15:50:00,950.0,951.96,949.5,951.11,87788.0,944.7947,946.744,944.2975,945.8987,87788.0
2024-08-27 09:30:00,952.5,965.75,949.95,964.94,176414.0,947.2811,960.4585,944.745,959.6529,176414.0
2024-08-27 09:40:00,965.0,965.99,957.48,965.06,133495.0,959.7126,960.6971,952.2338,959.7722,133495.0
2024-08-27 09:50:00,964.25,971.05,963.62,970.81,131488.0,958.9667,965.7294,958.3401,965.4907,131488.0
2024-08-27 10:00:00,970.81,972.48,967.52,969.31,92168.0,965.4907,967.1516,962.2188,963.9989,92168.0
2024-08-27 10:10:00,968.81,969.12,961.06,961.62,70531.0,963.5017,963.81,955.7941,956.3511,70531.0
2024-08-27 10:20:00,961.51,965.42,961.01,963.8,40618.0,956.2417,960.1303,955.7444,958.5191,40618.0
2024-08-27 10:30:00,963.8,965.47,961.88,962.0,31529.0,958.5191,960.18,956.6097,956.729,31529.0
2024-08-27 10:40:00,961.68,962.96,958.91,961.77,21439.0,956.4108,957.6837,953.6559,956.5003,21439.0
2024-08-27 10:50:00,961.92,963.6,960.3,963.28,18527.0,956.6494,958.3202,955.0383,958.002,18527.0
2024-08-27 11:00:00,963.28,964.0,961.17,962.46,18772.0,958.002,958.718,955.9035,957.1865,18772.0
2024-08-27 11:10:00,962.79,964.0,961.58,962.53,22750.0,957.5147,958.718,956.3113,957.2561,22750.0
2024-08-27 11:20:00,962.38,962.93,959.25,959.25,16208.0,957.1069,957.6539,953.9941,953.9941,16208.0
2024-08-27 11:30:00,959.72,959.72,956.67,958.56,33127.0,954.4615,954.4615,951.4282,953.3078,33127.0
2024-08-27 11:40:00,958.56,958.62,956.0,956.91,23125.0,953.3078,953.3675,950.7619,951.6669,23125.0
2024-08-27 11:50:00,956.88,958.5,956.54,957.56,18662.0,951.6371,953.2482,951.2989,952.3133,18662.0
2024-08-27 12:00:00,957.58,958.03,956.98,957.41,9429.0,952.3332,952.7808,951.7365,952.1641,9429.0
2024-08-27 12:10:00,958.02,958.5,957.45,958.14,17871.0,952.7708,953.2482,952.2039,952.8901,17871.0
2024-08-27 12:20:00,957.99,958.26,955.63,955.96,18136.0,952.741,953.0095,950.3939,950.7221,18136.0
2024-08-27 12:30:00,955.96,956.81,952.66,954.1,28435.0,950.7221,951.5674,947.4402,948.8723,28435.0
2024-08-27 12:40:00,954.1,954.11,951.49,952.28,24877.0,948.8723,948.8822,946.2766,947.0623,24877.0
2024-08-27 12:50:00,952.58,955.51,952.57,955.51,14978.0,947.3606,950.2746,947.3507,950.2746,14978.0
2024-08-27 13:00:00,956.0,958.21,955.22,957.02,21770.0,950.7619,952.9598,949.9861,951.7763,21770.0
2024-08-27 13:10:00,957.88,957.88,956.01,956.92,10839.0,952.6316,952.6316,950.7718,951.6768,10839.0
2024-08-27 13:20:00,956.26,957.0,954.59,955.95,10442.0,951.0204,951.7564,949.3596,950.7121,10442.0
2024-08-27 13:30:00,955.79,956.38,953.75,955.0,9779.0,950.553,951.1398,948.5242,949.7674,9779.0
2024-08-27 13:40:00,954.72,955.68,953.56,954.83,15055.0,949.4889,950.4436,948.3352,949.5983,15055.0
2024-08-27 13:50:00,954.83,955.49,954.19,954.51,6448.0,949.5983,950.2547,948.9618,949.28,6448.0
2024-08-27 14:00:00,954.45,955.45,954.14,954.99,12957.0,949.2204,950.2149,948.9121,949.7574,12957.0
2024-08-27 14:10:00,955.0,955.46,953.62,954.85,8765.0,949.7674,950.2248,948.3949,949.6182,8765.0
2024-08-27 14:20:00,954.73,956.0,953.89,953.89,12434.0,949.4988,950.7619,948.6634,948.6634,12434.0
2024-08-27 14:30:00,954.76,955.04,953.61,954.75,6144.0,949.5287,949.8071,948.385,949.5187,6144.0
2024-08-27 14:40:00,954.46,954.75,952.06,952.06,13549.0,949.2303,949.5187,946.8435,946.8435,13549.0
2024-08-27 14:50:00,952.01,952.73,950.47,951.38,19791.0,946.7937,947.5098,945.2622,946.1672,19791.0
2024-08-27 15:00:00,951.25,952.24,950.65,951.95,13643.0,946.0379,947.0225,945.4412,946.7341,13643.0
2024-08-27 15:10:00,951.71,952.18,950.74,951.88,11675.0,946.4954,946.9628,945.5307,946.6644,11675.0
2024-08-27 15:20:00,951.81,952.17,951.0,951.17,15447.0,946.5948,946.9529,945.7893,945.9583,15447.0
2024-08-27 15:30:00,951.75,952.55,951.28,952.46,11227.0,946.5352,947.3308,946.0677,947.2413,11227.0
2024-08-27 15:40:00,952.49,953.29,951.68,952.81,23207.0,947.2711,948.0667,946.4655,947.5894,23207.0
2024-08-27 15:50:00,952.51,955.2,951.83,954.16,55311.0,947.291,949.9663,946.6147,948.932,55311.0
2024-08-28 09:30:00,954.15,954.15,945.45,949.85,80970.0,948.922,948.922,940.2697,944.6456,80970.0
2024-08-28 09:40:00,949.75,951.56,948.6,950.01,24248.0,944.5461,946.3462,943.4024,944.8047,24248.0
2024-08-28 09:50:00,950.24,954.78,949.35,954.7,27360.0,945.0334,949.5486,944.1483,949.469,27360.0
2024-08-28 10:00:00,954.27,956.0,950.86,952.61,20554.0,949.0414,950.7619,945.65,947.3904,20554.0
2024-08-28 10:10:00,954.0,957.4,952.58,955.25,18288.0,948.7728,952.1542,947.3606,950.016,18288.0
2024-08-28 10:20:00,956.0,958.34,955.09,956.0,14446.0,950.7619,953.0891,949.8569,950.7619,14446.0
2024-08-28 10:30:00,956.69,957.23,954.0,956.0,10197.0,951.4481,951.9851,948.7728,950.7619,10197.0
2024-08-28 10:40:00,955.5,955.55,951.9,952.99,16363.0,950.2646,950.3143,946.6843,947.7684,16363.0
2024-08-28 10:50:00,952.0,954.36,951.81,952.0,15829.0,946.7838,949.1309,946.5948,946.7838,15829.0
2024-08-28 11:00:00,952.01,952.19,949.26,951.22,16100.0,946.7937,946.9727,944.0588,946.0081,16100.0
2024-08-28 11:10:00,951.85,951.85,945.17,945.17,32612.0,946.6346,946.6346,939.9912,939.9912,32612.0
2024-08-28 11:20:00,945.24,949.03,944.2,948.24,21831.0,940.0608,943.8301,939.0265,943.0444,21831.0
2024-08-28 11:30:00,947.97,950.0,947.25,950.0,10533.0,942.7759,944.7947,942.0598,944.7947,10533.0
2024-08-28 11:40:00,949.42,949.85,947.43,948.86,8866.0,944.2179,944.6456,942.2388,943.661,8866.0
2024-08-28 11:50:00,948.84,951.2,948.75,950.9,11996.0,943.6411,945.9882,943.5516,945.6898,11996.0
2024-08-28 12:00:00,950.72,951.57,947.4,947.88,5095.0,945.5108,946.3561,942.209,942.6864,5095.0
2024-08-28 12:10:00,947.4,950.74,947.4,949.35,8407.0,942.209,945.5307,942.209,944.1483,8407.0
2024-08-28 12:20:00,949.15,949.35,948.7,949.3,3148.0,943.9494,944.1483,943.5019,944.0986,3148.0
2024-08-28 12:30:00,949.75,950.42,949.19,949.73,6261.0,944.5461,945.2124,943.9892,944.5262,6261.0
2024-08-28 12:40:00,948.99,950.44,948.14,948.39,5876.0,943.7903,945.2323,942.9449,943.1936,5876.0
2024-08-28 12:50:00,948.5,950.42,948.5,949.65,9530.0,943.303,945.2124,943.303,944.4467,9530.0
2024-08-28 13:00:00,948.59,950.7,948.59,949.53,4800.0,943.3925,945.4909,943.3925,944.3273,4800.0
2024-08-28 13:10:00,949.42,949.97,948.15,949.0,4605.0,944.2179,944.7649,942.9549,943.8002,4605.0
2024-08-28 13:20:00,948.6,950.0,948.45,949.0,5529.0,943.4024,944.7947,943.2532,943.8002,5529.0
2024-08-28 13:30:00,949.5,950.54,948.87,949.31,3542.0,944.2975,945.3318,943.6709,944.1085,3542.0
2024-08-28 13:40:00,948.65,949.53,948.49,948.94,3573.0,943.4521,944.3273,943.293,943.7406,3573.0
2024-08-28 13:50:00,949.7,949.7,945.66,946.44,10839.0,944.4964,944.4964,940.4785,941.2543,10839.0
2024-08-28 14:00:00,945.76,948.4,945.66,948.4,7011.0,940.578,943.2035,940.4785,943.2035,7011.0
2024-08-28 14:10:00,948.07,948.68,945.89,946.07,5632.0,942.8753,943.482,940.7073,940.8863,5632.0
2024-08-28 14:20:00,946.97,947.47,944.69,944.69,10396.0,941.7814,942.2786,939.5138,939.5138,10396.0
2024-08-28 14:30:00,944.74,946.8,944.74,945.32,9260.0,939.5636,941.6123,939.5636,940.1404,9260.0
2024-08-28 14:40:00,945.04,945.91,943.26,943.26,14947.0,939.8619,940.7272,938.0917,938.0917,14947.0
2024-08-28 14:50:00,943.26,947.83,943.26,947.42,15539.0,938.0917,942.6366,938.0917,942.2289,15539.0
2024-08-28 15:00:00,947.42,947.88,945.0,945.05,11599.0,942.2289,942.6864,939.8221,939.8719,11599.0
2024-08-28 15:10:00,945.0,945.9,944.45,945.46,12511.0,939.8221,940.7172,939.2752,940.2796,12511.0
2024-08-28 15:20:00,946.06,947.74,945.97,947.67,11717.0,940.8763,942.5471,940.7868,942.4775,11717.0
2024-08-28 15:30:00,947.45,948.0,946.84,947.2,13690.0,942.2587,942.8057,941.6521,942.0101,13690.0
2024-08-28 15:40:00,947.82,949.85,946.96,949.64,16606.0,942.6267,944.6456,941.7714,944.4367,16606.0
2024-08-28 15:50:00,949.76,952.31,948.74,948.96,70293.0,944.5561,947.0921,943.5417,943.7604,70293.0
2024-08-29 09:30:00,954.99,957.52,950.42,950.42,66888.0,949.7574,952.2735,945.2124,945.2124,66888.0
2024-08-29 09:40:00,951.11,954.1,949.01,950.45,41129.0,945.8987,948.8723,943.8102,945.2423,41129.0
2024-08-29 09:50:00,950.45,953.6,948.59,950.61,28685.0,945.2423,948.375,943.3925,945.4014,28685.0
2024-08-29 10:00:00,951.0,951.71,945.82,945.82,36167.0,945.7893,946.4954,940.6377,940.6377,36167.0
2024-08-29 10:10:00,945.12,950.0,945.1,947.78,25354.0,939.9415,944.7947,939.9216,942.5869,25354.0
2024-08-29 10:20:00,947.5,950.54,946.07,948.96,20588.0,942.3084,945.3318,940.8863,943.7604,20588.0
2024-08-29 10:30:00,949.05,950.61,947.19,947.28,14218.0,943.85,945.4014,942.0001,942.0897,14218.0
2024-08-29 10:40:00,947.37,951.0,946.76,951.0,11074.0,942.1792,945.7893,941.5725,945.7893,11074.0
2024-08-29 10:50:00,950.81,952.25,950.64,951.0,16243.0,945.6003,947.0324,945.4312,945.7893,16243.0
2024-08-29 11:00:00,951.43,953.7,950.61,952.38,14643.0,946.2169,948.4745,945.4014,947.1617,14643.0
2024-08-29 11:10:00,952.86,953.31,950.63,950.63,8835.0,947.6391,948.0866,945.4213,945.4213,8835.0
2024-08-29 11:20:00,950.25,950.76,948.47,948.76,12082.0,945.0434,945.5506,943.2731,943.5615,12082.0
2024-08-29 11:30:00,949.41,950.49,948.38,948.8,7206.0,944.208,945.2821,943.1836,943.6013,7206.0
2024-08-29 11:40:00,948.38,948.68,947.48,948.25,4907.0,943.1836,943.482,942.2886,943.0543,4907.0
2024-08-29 11:50:00,947.8,949.4,945.89,948.74,8566.0,942.6068,944.198,940.7073,943.5417,8566.0
2024-08-29 12:00:00,949.31,951.0,948.2,950.28,7168.0,944.1085,945.7893,943.0046,945.0732,7168.0
2024-08-29 12:10:00,949.88,951.0,949.78,950.63,4027.0,944.6754,945.7893,944.576,945.4213,4027.0
2024-08-29 12:20:00,950.33,950.68,949.15,949.64,5133.0,945.1229,945.471,943.9494,944.4367,5133.0
2024-08-29 12:30:00,949.63,950.99,948.75,950.99,9221.0,944.4268,945.7793,943.5516,945.7793,9221.0
2024-08-29 12:40:00,950.58,950.99,949.26,949.26,7539.0,945.3716,945.7793,944.0588,944.0588,7539.0
2024-08-29 12:50:00,949.0,949.8,947.73,947.74,8409.0,943.8002,944.5958,942.5372,942.5471,8409.0
2024-08-29 13:00:00,947.0,948.48,946.92,947.58,5215.0,941.8112,943.2831,941.7316,942.388,5215.0
2024-08-29 13:10:00,947.93,947.93,946.44,946.85,6561.0,942.7361,942.7361,941.2543,941.662,6561.0
2024-08-29 13:20:00,946.86,947.31,946.59,946.91,6305.0,941.672,942.1195,941.4034,941.7217,6305.0
2024-08-29 13:30:00,946.75,947.02,946.29,946.38,9772.0,941.5626,941.8311,941.1051,941.1946,9772.0
2024-08-29 13:40:00,946.69,947.11,945.36,945.36,13133.0,941.5029,941.9206,940.1802,940.1802,13133.0
2024-08-29 13:50:00,945.36,945.99,944.93,945.53,16988.0,940.1802,940.8067,939.7525,940.3492,16988.0
2024-08-29 14:00:00,945.0,945.11,943.22,943.95,14557.0,939.8221,939.9315,938.0519,938.7779,14557.0
2024-08-29 14:10:00,943.63,944.35,942.98,943.03,11473.0,938.4597,939.1757,937.8132,937.8629,11473.0
2024-08-29 14:20:00,943.27,945.13,942.19,942.19,17927.0,938.1016,939.9514,937.0275,937.0275,17927.0
2024-08-29 14:30:00,942.19,942.67,938.39,938.53,37137.0,937.0275,937.5049,933.2484,933.3876,37137.0
2024-08-29 14:40:00,938.3,939.13,936.2,937.7,31260.0,933.1589,933.9843,931.0704,932.5621,31260.0
2024-08-29 14:50:00,937.42,939.39,936.6,938.59,25115.0,932.2837,934.2429,931.4682,933.4473,25115.0
2024-08-29 15:00:00,938.77,938.78,936.0,936.76,28378.0,933.6263,933.6362,930.8715,931.6273,28378.0
2024-08-29 15:10:00,936.84,938.38,936.35,936.35,23742.0,931.7069,933.2384,931.2195,931.2195,23742.0
2024-08-29 15:20:00,936.96,940.35,936.68,940.07,9322.0,931.8262,935.1976,931.5477,934.9192,9322.0
2024-08-29 15:30:00,940.0,941.39,939.17,941.17,14873.0,934.8495,936.2319,934.0241,936.0131,14873.0
2024-08-29 15:40:00,940.38,941.66,939.14,939.87,18017.0,935.2275,936.5004,933.9943,934.7203,18017.0
2024-08-29 15:50:00,940.31,941.45,939.54,940.93,47630.0,935.1578,936.2916,934.3921,935.7744,47630.0
2024-08-30 09:30:00,945.0,945.99,942.0,942.0,48124.0,939.8221,940.8067,936.8386,936.8386,48124.0
2024-08-30 09:40:00,942.0,945.9,942.0,945.02,16080.0,936.8386,940.7172,936.8386,939.842,16080.0
2024-08-30 09:50:00,944.13,944.14,941.04,943.25,19525.0,938.9569,938.9669,935.8838,938.0817,19525.0
2024-08-30 10:00:00,943.99,946.32,943.74,944.93,23534.0,938.8177,941.1349,938.569,939.7525,23534.0
2024-08-30 10:10:00,944.17,945.29,942.72,944.61,16058.0,938.9967,940.1106,937.5546,939.4343,16058.0
2024-08-30 10:20:00,944.6,948.5,944.39,948.5,36073.0,939.4243,943.303,939.2155,943.303,36073.0
2024-08-30 10:30:00,948.5,949.54,947.05,947.72,23352.0,943.303,944.3373,941.8609,942.5272,23352.0
2024-08-30 10:40:00,947.19,948.88,946.37,947.88,8713.0,942.0001,943.6809,941.1846,942.6864,8713.0
2024-08-30 10:50:00,948.05,948.36,946.44,946.44,7216.0,942.8554,943.1637,941.2543,941.2543,7216.0
2024-08-30 11:00:00,945.12,947.3,945.12,946.71,13402.0,939.9415,942.1095,939.9415,941.5228,13402.0
2024-08-30 11:10:00,946.71,947.26,945.52,945.83,11661.0,941.5228,942.0698,940.3393,940.6476,11661.0
2024-08-30 11:20:00,945.84,946.29,943.11,943.99,14085.0,940.6575,941.1051,937.9425,938.8177,14085.0
2024-08-30 11:30:00,944.08,944.29,942.02,942.16,12795.0,938.9072,939.116,936.8585,936.9977,12795.0
2024-08-30 11:40:00,942.19,943.54,942.15,942.75,6893.0,937.0275,938.3701,936.9878,937.5845,6893.0
2024-08-30 11:50:00,943.25,943.87,942.29,942.29,8660.0,938.0817,938.6983,937.127,937.127,8660.0
2024-08-30 12:00:00,942.61,944.43,941.59,944.25,8025.0,937.4452,939.2553,936.4308,939.0763,8025.0
2024-08-30 12:10:00,944.18,944.77,943.0,943.0,6077.0,939.0066,939.5934,937.8331,937.8331,6077.0
2024-08-30 12:20:00,943.21,943.86,941.61,941.61,6424.0,938.042,938.6884,936.4507,936.4507,6424.0
2024-08-30 12:30:00,941.98,941.98,940.51,940.92,7625.0,936.8187,936.8187,935.3567,935.7645,7625.0
2024-08-30 12:40:00,941.38,943.12,941.38,942.77,4062.0,936.222,937.9524,936.222,937.6044,4062.0
2024-08-30 12:50:00,942.77,943.25,942.34,942.48,9697.0,937.6044,938.0817,937.1767,937.316,9697.0
2024-08-30 13:00:00,942.89,944.32,942.77,943.79,4876.0,937.7237,939.1459,937.6044,938.6188,4876.0
2024-08-30 13:10:00,943.87,944.26,943.2,943.73,6039.0,938.6983,939.0862,938.032,938.5591,6039.0
2024-08-30 13:20:00,943.71,943.81,942.29,942.29,8300.0,938.5392,938.6387,937.127,937.127,8300.0
2024-08-30 13:30:00,942.29,942.49,941.49,942.26,8133.0,937.127,937.3259,936.3314,937.0972,8133.0
2024-08-30 13:40:00,942.25,943.9,941.94,943.9,2762.0,937.0872,938.7282,936.7789,938.7282,2762.0
2024-08-30 13:50:00,943.56,944.59,943.56,944.5,3312.0,938.39,939.4144,938.39,939.3249,3312.0
2024-08-30 14:00:00,944.25,946.39,944.24,946.02,12340.0,939.0763,941.2045,939.0663,940.8366,12340.0
2024-08-30 14:10:00,946.05,947.96,945.74,947.39,15707.0,940.8664,942.7659,940.5581,942.199,15707.0
2024-08-30 14:20:00,947.54,948.39,946.92,947.02,9760.0,942.3482,943.1936,941.7316,941.8311,9760.0
2024-08-30 14:30:00,947.34,948.37,947.1,948.04,4463.0,942.1493,943.1737,941.9106,942.8455,4463.0
2024-08-30 14:40:00,948.16,948.81,947.63,948.75,6329.0,942.9648,943.6113,942.4377,943.5516,6329.0
2024-08-30 14:50:00,949.0,951.0,949.0,950.77,19147.0,943.8002,945.7893,943.8002,945.5605,19147.0
2024-08-30 15:00:00,950.78,951.57,950.02,950.47,17023.0,945.5705,946.3561,944.8146,945.2622,17023.0
2024-08-30 15:10:00,950.71,951.84,950.38,951.46,9655.0,945.5009,946.6247,945.1727,946.2467,9655.0
2024-08-30 15:20:00,951.47,952.1,950.87,951.69,23731.0,946.2567,946.8832,945.66,946.4755,23731.0
2024-08-30 15:30:00,951.87,954.66,951.61,954.5,20662.0,946.6545,949.4292,946.3959,949.2701,20662.0
2024-08-30 15:40:00,954.5,955.25,953.99,955.16,30089.0,949.2701,950.016,948.7629,949.9265,30089.0
2024-08-30 15:50:00,955.55,961.0,955.15,958.81,143948.0,950.3143,955.7345,949.9165,953.5565,143948.0
2024-09-03 09:30:00,957.77,960.64,955.0,956.25,96439.0,952.5222,955.3764,949.7674,951.0105,96439.0
2024-09-03 09:40:00,956.56,969.65,955.62,967.72,70209.0,951.3188,964.3371,950.384,962.4177,70209.0
2024-09-03 09:50:00,967.72,968.43,963.0,964.57,50454.0,962.4177,963.1238,957.7235,959.2849,50454.0
2024-09-03 10:00:00,964.78,966.98,961.46,966.34,42269.0,959.4938,961.6817,956.192,961.0452,42269.0
2024-09-03 10:10:00,966.25,967.92,959.48,960.17,51938.0,960.9557,962.6166,954.2228,954.909,51938.0
2024-09-03 10:20:00,959.85,962.5,959.67,961.36,41708.0,954.5908,957.2263,954.4118,956.0925,41708.0
2024-09-03 10:30:00,961.28,961.51,956.7,956.7,22938.0,956.0129,956.2417,951.458,951.458,22938.0
2024-09-03 10:40:00,957.31,960.44,957.06,960.13,22935.0,952.0647,955.1775,951.8161,954.8692,22935.0
2024-09-03 10:50:00,960.0,964.62,960.0,964.2,21025.0,954.74,959.3346,954.74,958.9169,21025.0
2024-09-03 11:00:00,964.38,966.08,962.11,964.75,24882.0,959.096,960.7866,956.8384,959.4639,24882.0
2024-09-03 11:10:00,964.14,966.27,963.13,964.38,12517.0,958.8573,960.9756,957.8528,959.096,12517.0
2024-09-03 11:20:00,964.29,965.5,963.26,964.3,17853.0,959.0065,960.2098,957.9821,959.0164,17853.0
2024-09-03 11:30:00,964.15,966.18,962.64,964.05,13137.0,958.8672,960.8861,957.3655,958.7678,13137.0
2024-09-03 11:40:00,963.5,965.19,962.57,964.56,11227.0,958.2208,959.9015,957.2959,959.275,11227.0
2024-09-03 11:50:00,964.68,965.39,963.53,964.88,6412.0,959.3943,960.1004,958.2506,959.5932,6412.0
2024-09-03 12:00:00,964.91,966.49,964.13,964.4,9122.0,959.6231,961.1944,958.8473,959.1158,9122.0
2024-09-03 12:10:00,963.85,965.62,962.93,965.62,9918.0,958.5689,960.3292,957.6539,960.3292,9918.0
2024-09-03 12:20:00,965.12,965.39,960.25,961.64,16377.0,959.8319,960.1004,954.9886,956.371,16377.0
2024-09-03 12:30:00,961.48,961.99,959.3,959.37,14828.0,956.2118,956.7191,954.0438,954.1134,14828.0
2024-09-03 12:40:00,959.29,960.1,958.88,959.5,15713.0,954.0338,954.8394,953.6261,954.2427,15713.0
2024-09-03 12:50:00,960.12,961.7,959.12,961.56,12236.0,954.8593,956.4306,953.8648,956.2914,12236.0
2024-09-03 13:00:00,961.49,963.35,961.29,963.33,18686.0,956.2218,958.0716,956.0229,958.0517,18686.0
2024-09-03 13:10:00,963.33,963.33,960.47,961.99,21008.0,958.0517,958.0517,955.2074,956.7191,21008.0
2024-09-03 13:20:00,961.5,962.55,961.5,962.42,9651.0,956.2317,957.276,956.2317,957.1467,9651.0
2024-09-03 13:30:00,962.1,962.1,957.89,959.04,18266.0,956.8285,956.8285,952.6415,953.7852,18266.0
2024-09-03 13:40:00,958.02,959.07,957.5,957.75,10467.0,952.7708,953.8151,952.2537,952.5023,10467.0
2024-09-03 13:50:00,958.0,959.1,956.61,957.19,19008.0,952.7509,953.8449,951.3685,951.9454,19008.0
2024-09-03 14:00:00,957.19,957.35,953.4,953.86,20446.0,951.9454,952.1045,948.1761,948.6336,20446.0
2024-09-03 14:10:00,954.41,956.35,953.62,955.68,24844.0,949.1806,951.11,948.3949,950.4436,24844.0
2024-09-03 14:20:00,956.05,957.68,956.0,956.55,13392.0,950.8116,952.4327,950.7619,951.3089,13392.0
2024-09-03 14:30:00,956.68,959.5,956.35,958.35,13473.0,951.4381,954.2427,951.11,953.099,13473.0
2024-09-03 14:40:00,958.3,959.29,957.04,957.05,9697.0,953.0493,954.0338,951.7962,951.8061,9697.0
2024-09-03 14:50:00,957.0,957.59,955.16,955.26,11295.0,951.7564,952.3432,949.9265,950.0259,11295.0
2024-09-03 15:00:00,955.95,955.95,954.27,954.54,10610.0,950.7121,950.7121,949.0414,949.3099,10610.0
2024-09-03 15:10:00,954.73,957.0,954.54,956.36,13815.0,949.4988,951.7564,949.3099,951.1199,13815.0
2024-09-03 15:20:00,956.36,957.41,955.85,956.6,11885.0,951.1199,952.1641,950.6127,951.3586,11885.0
2024-09-03 15:30:00,956.84,957.51,952.9,952.97,25214.0,951.5973,952.2636,947.6789,947.7485,25214.0
2024-09-03 15:40:00,952.82,954.74,951.58,953.14,25304.0,947.5993,949.5088,946.3661,947.9175,25304.0
2024-09-03 15:50:00,953.34,957.07,951.72,956.98,61947.0,948.1164,951.826,946.5053,951.7365,61947.0
2024-09-04 09:30:00,949.75,951.2,938.0,948.85,106580.0,944.5461,945.9882,932.8605,943.651,106580.0
2024-09-04 09:40:00,949.08,954.0,948.0,952.11,42040.0,943.8798,948.7728,942.8057,946.8932,42040.0
2024-09-04 09:50:00,953.21,953.64,948.01,948.89,21716.0,947.9872,948.4148,942.8157,943.6908,21716.0
2024-09-04 10:00:00,948.02,950.02,944.81,947.85,29733.0,942.8256,944.8146,939.6332,942.6565,29733.0
2024-09-04 10:10:00,948.47,950.01,944.6,946.53,28542.0,943.2731,944.8047,939.4243,941.3438,28542.0
2024-09-04 10:20:00,947.05,950.0,946.0,947.65,17124.0,941.8609,944.7947,940.8167,942.4576,17124.0
2024-09-04 10:30:00,947.3,949.58,946.04,948.65,13647.0,942.1095,944.377,940.8564,943.4521,13647.0
2024-09-04 10:40:00,948.15,948.65,945.5,947.22,18782.0,942.9549,943.4521,940.3194,942.03,18782.0
2024-09-04 10:50:00,947.03,948.56,945.99,947.68,11870.0,941.841,943.3626,940.8067,942.4875,11870.0
2024-09-04 11:00:00,948.44,951.22,948.44,950.94,17210.0,943.2433,946.0081,943.2433,945.7296,17210.0
2024-09-04 11:10:00,950.92,952.58,950.65,951.69,8099.0,945.7097,947.3606,945.4412,946.4755,8099.0
2024-09-04 11:20:00,952.15,953.4,951.49,952.55,11585.0,946.933,948.1761,946.2766,947.3308,11585.0
2024-09-04 11:30:00,952.18,954.0,950.93,953.07,15887.0,946.9628,948.7728,945.7197,947.8479,15887.0
2024-09-04 11:40:00,953.09,953.09,950.12,951.18,7220.0,947.8678,947.8678,944.9141,945.9683,7220.0
2024-09-04 11:50:00,951.22,951.96,949.8,951.38,4162.0,946.0081,946.744,944.5958,946.1672,4162.0
2024-09-04 12:00:00,950.59,950.59,947.45,947.65,10534.0,945.3815,945.3815,942.2587,942.4576,10534.0
2024-09-04 12:10:00,947.59,948.0,946.3,947.65,9730.0,942.398,942.8057,941.115,942.4576,9730.0
2024-09-04 12:20:00,947.19,949.21,947.19,949.14,8963.0,942.0001,944.0091,942.0001,943.9395,8963.0
2024-09-04 12:30:00,949.36,950.71,949.12,950.71,8800.0,944.1583,945.5009,943.9196,945.5009,8800.0
2024-09-04 12:40:00,950.32,950.32,947.48,949.35,11075.0,945.113,945.113,942.2886,944.1483,11075.0
2024-09-04 12:50:00,948.89,949.57,947.76,948.37,8258.0,943.6908,944.3671,942.567,943.1737,8258.0
2024-09-04 13:00:00,948.45,949.39,948.24,949.26,4582.0,943.2532,944.1881,943.0444,944.0588,4582.0
2024-09-04 13:10:00,949.26,949.95,947.63,947.69,7145.0,944.0588,944.745,942.4377,942.4974,7145.0
2024-09-04 13:20:00,947.77,948.07,947.0,947.0,5989.0,942.577,942.8753,941.8112,941.8112,5989.0
2024-09-04 13:30:00,947.47,948.25,946.79,947.86,3551.0,942.2786,943.0543,941.6023,942.6665,3551.0
2024-09-04 13:40:00,947.87,948.64,947.01,947.02,8343.0,942.6764,943.4422,941.8211,941.8311,8343.0
2024-09-04 13:50:00,947.29,947.41,946.51,946.67,7825.0,942.0996,942.2189,941.3239,941.483,7825.0
2024-09-04 14:00:00,946.76,946.85,944.66,944.66,12375.0,941.5725,941.662,939.484,939.484,12375.0
2024-09-04 14:10:00,945.42,946.32,945.04,945.53,9349.0,940.2398,941.1349,939.8619,940.3492,9349.0
2024-09-04 14:20:00,945.43,946.03,944.0,944.1,15301.0,940.2498,940.8465,938.8276,938.9271,15301.0
2024-09-04 14:30:00,943.8,945.0,942.82,942.82,30078.0,938.6287,939.8221,937.6541,937.6541,30078.0
2024-09-04 14:40:00,943.21,944.0,942.76,943.16,11954.0,938.042,938.8276,937.5944,937.9922,11954.0
2024-09-04 14:50:00,942.93,944.28,942.61,943.93,13861.0,937.7635,939.1061,937.4452,938.758,13861.0
2024-09-04 15:00:00,943.59,943.59,941.38,941.88,19868.0,938.4199,938.4199,936.222,936.7192,19868.0
2024-09-04 15:10:00,941.51,942.89,941.02,941.8,11608.0,936.3513,937.7237,935.864,936.6397,11608.0
2024-09-04 15:20:00,942.88,946.19,942.86,945.7,14909.0,937.7138,941.0056,937.6939,940.5183,14909.0
2024-09-04 15:30:00,945.67,946.5,945.06,945.37,13797.0,940.4885,941.3139,939.8818,940.1901,13797.0
2024-09-04 15:40:00,945.99,945.99,943.27,944.99,30601.0,940.8067,940.8067,938.1016,939.8122,30601.0
2024-09-04 15:50:00,945.08,946.99,943.65,945.67,73988.0,939.9017,941.8012,938.4795,940.4885,73988.0
2024-09-05 09:30:00,941.16,943.0,928.0,929.71,103680.0,936.0032,937.8331,922.9153,924.6159,103680.0
2024-09-05 09:40:00,929.45,930.22,917.64,927.3,132319.0,924.3573,925.1231,912.6121,922.2191,132319.0
2024-09-05 09:50:00,926.09,926.79,918.99,921.73,59885.0,921.0158,921.7119,913.9547,916.6796,59885.0
2024-09-05 10:00:00,921.02,923.65,918.3,923.19,46075.0,915.9735,918.5891,913.2684,918.1316,46075.0
2024-09-05 10:10:00,923.42,928.62,923.0,926.66,36731.0,918.3604,923.5319,917.9427,921.5826,36731.0
2024-09-05 10:20:00,926.99,929.03,921.76,922.31,33993.0,921.9108,923.9396,916.7095,917.2565,33993.0
2024-09-05 10:30:00,922.15,922.98,918.29,919.48,59848.0,917.0973,917.9228,913.2585,914.442,59848.0
2024-09-05 10:40:00,919.08,920.26,912.0,913.3,58137.0,914.0442,915.2177,907.003,908.2958,58137.0
2024-09-05 10:50:00,913.62,914.64,911.39,914.38,36076.0,908.6141,909.6285,906.3963,909.3699,36076.0
2024-09-05 11:00:00,914.2,916.4,914.02,915.18,33465.0,909.1909,911.3789,909.0119,910.1655,33465.0
2024-09-05 11:10:00,915.67,915.67,909.27,910.55,38783.0,910.6528,910.6528,904.2879,905.5609,38783.0
2024-09-05 11:20:00,910.76,911.87,906.33,906.82,33732.0,905.7698,906.8737,901.364,901.8513,33732.0
2024-09-05 11:30:00,906.17,910.52,906.17,909.89,21890.0,901.2049,905.5311,901.2049,904.9045,21890.0
2024-09-05 11:40:00,909.89,912.11,909.11,911.39,20349.0,904.9045,907.1124,904.1288,906.3963,20349.0
2024-09-05 11:50:00,911.54,914.37,910.84,913.34,25948.0,906.5455,909.36,905.8493,908.3356,25948.0
2024-09-05 12:00:00,913.47,916.62,913.47,915.19,23015.0,908.4649,911.5976,908.4649,910.1755,23015.0
2024-09-05 12:10:00,915.2,915.74,913.67,913.96,23808.0,910.1854,910.7225,908.6638,908.9522,23808.0
2024-09-05 12:20:00,914.54,916.82,914.23,916.5,10391.0,909.529,911.7965,909.2207,911.4783,10391.0
2024-09-05 12:30:00,916.26,918.52,916.26,917.97,17161.0,911.2396,913.4872,911.2396,912.9402,17161.0
2024-09-05 12:40:00,917.71,918.42,916.25,917.04,16919.0,912.6817,913.3878,911.2297,912.0153,16919.0
2024-09-05 12:50:00,917.04,917.14,914.15,916.57,17409.0,912.0153,912.1148,909.1412,911.5479,17409.0
2024-09-05 13:00:00,916.84,917.54,915.55,915.86,27352.0,911.8164,912.5126,910.5335,910.8418,27352.0
2024-09-05 13:10:00,915.89,916.22,911.29,912.07,17851.0,910.8716,911.1998,906.2968,907.0726,17851.0
2024-09-05 13:20:00,911.62,912.25,910.33,911.65,25073.0,906.625,907.2516,905.3421,906.6549,25073.0
2024-09-05 13:30:00,911.8,913.73,911.7,912.68,8715.0,906.8041,908.7235,906.7046,907.6792,8715.0
2024-09-05 13:40:00,912.88,915.33,912.88,915.0,6946.0,907.8781,910.3147,907.8781,909.9865,6946.0
2024-09-05 13:50:00,914.94,917.04,914.86,917.04,8612.0,909.9268,912.0153,909.8473,912.0153,8612.0
2024-09-05 14:00:00,917.1,917.16,915.39,916.29,10066.0,912.075,912.1347,910.3744,911.2695,10066.0
2024-09-05 14:10:00,916.62,916.68,915.28,916.4,19495.0,911.5976,911.6573,910.265,911.3789,19495.0
2024-09-05 14:20:00,916.41,917.36,914.3,914.55,15252.0,911.3888,912.3336,909.2904,909.539,15252.0
2024-09-05 14:30:00,914.0,917.36,914.0,915.38,10940.0,908.992,912.3336,908.992,910.3644,10940.0
2024-09-05 14:40:00,915.38,915.8,913.47,914.91,11250.0,910.3644,910.7821,908.4649,909.897,11250.0
2024-09-05 14:50:00,915.29,916.2,914.73,914.9,5752.0,910.2749,911.1799,909.718,909.8871,5752.0
2024-09-05 15:00:00,915.22,916.5,914.66,914.66,14151.0,910.2053,911.4783,909.6484,909.6484,14151.0
2024-09-05 15:10:00,914.88,914.96,909.34,909.75,29175.0,909.8672,909.9467,904.3575,904.7653,29175.0
2024-09-05 15:20:00,909.69,912.36,909.45,911.5,16679.0,904.7056,907.361,904.4669,906.5057,16679.0
2024-09-05 15:30:00,911.4,911.88,910.39,910.57,31484.0,906.4062,906.8836,905.4018,905.5808,31484.0
2024-09-05 15:40:00,910.36,911.7,908.42,910.76,33452.0,905.3719,906.7046,903.4426,905.7698,33452.0
2024-09-05 15:50:00,910.86,912.5,909.5,911.99,95919.0,905.8692,907.5002,904.5167,906.993,95919.0
2024-09-06 09:30:00,917.76,927.91,916.49,918.51,141550.0,912.7314,922.8258,911.4684,913.4773,141550.0
2024-09-06 09:40:00,917.87,920.88,915.2,915.71,39135.0,912.8408,915.8343,910.1854,910.6926,39135.0
2024-09-06 09:50:00,915.5,915.5,905.65,907.38,52708.0,910.4838,910.4838,900.6878,902.4083,52708.0
2024-09-06 10:00:00,907.44,908.95,904.76,906.11,48579.0,902.4679,903.9697,899.8026,901.1452,48579.0
2024-09-06 10:10:00,905.56,909.55,904.97,905.62,37495.0,900.5982,904.5664,900.0115,900.6579,37495.0
2024-09-06 10:20:00,905.64,906.25,900.21,900.52,54378.0,900.6778,901.2845,895.2776,895.5859,54378.0
2024-09-06 10:30:00,900.68,903.32,900.09,901.84,28202.0,895.745,898.3705,895.1582,896.8986,28202.0
2024-09-06 10:40:00,901.79,902.51,896.2,898.49,59319.0,896.8489,897.565,891.2895,893.567,59319.0
2024-09-06 10:50:00,898.61,899.04,895.75,897.26,42139.0,893.6863,894.114,890.842,892.3437,42139.0
2024-09-06 11:00:00,898.0,903.48,896.22,897.48,44468.0,893.0797,898.5296,891.3094,892.5625,44468.0
2024-09-06 11:10:00,898.15,898.97,893.75,896.23,34920.0,893.2288,894.0444,888.853,891.3194,34920.0
2024-09-06 11:20:00,896.06,899.2,895.87,899.0,26103.0,891.1503,894.2731,890.9613,894.0742,26103.0
2024-09-06 11:30:00,899.0,902.4,898.43,901.22,42711.0,894.0742,897.4556,893.5073,896.282,42711.0
2024-09-06 11:40:00,901.39,902.06,900.04,900.94,21143.0,896.4511,897.1174,895.1085,896.0036,21143.0
2024-09-06 11:50:00,900.3,903.99,899.74,901.43,36867.0,895.3671,899.0368,894.8101,896.4909,36867.0
2024-09-06 12:00:00,900.49,902.56,899.0,899.49,42830.0,895.556,897.6147,894.0742,894.5615,42830.0
2024-09-06 12:10:00,899.4,900.53,898.0,898.99,32112.0,894.472,895.5958,893.0797,894.0642,32112.0
2024-09-06 12:20:00,898.99,899.54,896.85,897.03,22701.0,894.0642,894.6112,891.936,892.115,22701.0
2024-09-06 12:30:00,897.14,898.15,896.0,896.97,23802.0,892.2244,893.2288,891.0906,892.0553,23802.0
2024-09-06 12:40:00,896.88,897.75,894.38,894.51,15149.0,891.9658,892.831,889.4795,889.6088,15149.0
2024-09-06 12:50:00,895.07,895.58,893.82,894.61,16890.0,890.1657,890.6729,888.9226,889.7082,16890.0
2024-09-06 13:00:00,894.88,896.9,893.0,896.9,18672.0,889.9768,891.9857,888.1071,891.9857,18672.0
2024-09-06 13:10:00,897.0,898.29,895.99,898.04,29619.0,892.0851,893.3681,891.0807,893.1194,29619.0
2024-09-06 13:20:00,897.88,899.43,897.5,897.74,8766.0,892.9603,894.5018,892.5824,892.8211,8766.0
2024-09-06 13:30:00,897.51,899.0,896.25,897.1,8776.0,892.5924,894.0742,891.3393,892.1846,8776.0
2024-09-06 13:40:00,896.19,897.58,895.7,897.2,6961.0,891.2796,892.662,890.7923,892.2841,6961.0
2024-09-06 13:50:00,897.45,898.9,896.0,898.46,11240.0,892.5327,893.9747,891.0906,893.5371,11240.0
2024-09-06 14:00:00,898.72,899.25,897.72,898.86,6335.0,893.7957,894.3228,892.8012,893.935,6335.0
2024-09-06 14:10:00,898.48,899.91,898.14,898.5,8524.0,893.557,894.9792,893.2189,893.5769,8524.0
2024-09-06 14:20:00,898.88,899.24,897.01,899.22,9492.0,893.9548,894.3129,892.0951,894.293,9492.0
2024-09-06 14:30:00,899.12,900.0,897.96,900.0,8107.0,894.1935,895.0687,893.0399,895.0687,8107.0
2024-09-06 14:40:00,899.97,900.19,898.74,899.17,7872.0,895.0389,895.2577,893.8156,894.2433,7872.0
2024-09-06 14:50:00,899.41,900.0,898.56,899.28,13918.0,894.4819,895.0687,893.6366,894.3527,13918.0
2024-09-06 15:00:00,899.51,903.19,899.51,903.19,13138.0,894.5814,898.2412,894.5814,898.2412,13138.0
2024-09-06 15:10:00,903.48,905.27,903.48,904.37,20556.0,898.5296,900.3098,898.5296,899.4148,20556.0
2024-09-06 15:20:00,904.44,906.18,904.43,905.72,17004.0,899.4844,901.2148,899.4744,900.7574,17004.0
2024-09-06 15:30:00,905.41,907.4,905.1,906.18,54784.0,900.4491,902.4282,900.1408,901.2148,54784.0
2024-09-06 15:40:00,906.03,906.56,904.74,906.56,55441.0,901.0657,901.5928,899.7827,901.5928,55441.0
2024-09-06 15:50:00,906.74,907.0,901.54,903.14,67207.0,901.7718,902.0304,896.6003,898.1915,67207.0
2024-09-09 09:30:00,912.57,915.43,910.52,911.12,101990.0,907.5698,910.4142,905.5311,906.1278,101990.0
2024-09-09 09:40:00,910.68,910.68,904.74,907.98,33715.0,905.6902,905.6902,899.7827,903.005,33715.0
2024-09-09 09:50:00,907.49,909.89,904.74,906.61,44874.0,902.5177,904.9045,899.7827,901.6425,44874.0
2024-09-09 10:00:00,906.0,907.2,903.52,905.06,45125.0,901.0358,902.2293,898.5694,900.101,45125.0
2024-09-09 10:10:00,904.5,907.02,903.7,905.83,52712.0,899.5441,902.0502,898.7484,900.8668,52712.0
2024-09-09 10:20:00,904.97,905.39,902.0,902.0,14958.0,900.0115,900.4292,897.0578,897.0578,14958.0
2024-09-09 10:30:00,901.49,903.48,901.27,902.22,16157.0,896.5505,898.5296,896.3318,897.2765,16157.0
2024-09-09 10:40:00,901.92,904.24,901.77,904.24,12622.0,896.9782,899.2855,896.829,899.2855,12622.0
2024-09-09 10:50:00,902.88,904.15,896.07,897.59,45834.0,897.9329,899.196,891.1602,892.6719,45834.0
2024-09-09 11:00:00,897.28,898.84,896.07,898.07,25049.0,892.3636,893.9151,891.1602,893.1493,25049.0
2024-09-09 11:10:00,897.74,897.9,895.91,896.53,12434.0,892.8211,892.9802,891.0011,891.6177,12434.0
2024-09-09 11:20:00,896.77,897.67,896.29,897.06,13474.0,891.8564,892.7515,891.379,892.1448,13474.0
2024-09-09 11:30:00,897.48,900.15,897.03,900.13,16889.0,892.5625,895.2179,892.115,895.198,16889.0
2024-09-09 11:40:00,900.5,902.94,900.5,902.9,15255.0,895.566,897.9926,895.566,897.9528,15255.0
2024-09-09 11:50:00,903.0,903.81,902.31,903.65,15019.0,898.0523,898.8578,897.3661,898.6987,15019.0
2024-09-09 12:00:00,903.65,905.75,900.7,902.62,45859.0,898.6987,900.7872,895.7649,897.6744,45859.0
2024-09-09 12:10:00,902.62,902.62,900.69,900.89,7805.0,897.6744,897.6744,895.7549,895.9538,7805.0
2024-09-09 12:20:00,901.31,902.25,900.82,902.11,7097.0,896.3715,897.3064,895.8842,897.1671,7097.0
2024-09-09 12:30:00,902.7,903.15,901.62,902.68,19058.0,897.7539,898.2014,896.6798,897.734,19058.0
2024-09-09 12:40:00,903.0,904.06,902.68,903.07,8205.0,898.0523,899.1065,897.734,898.1219,8205.0
2024-09-09 12:50:00,903.22,904.02,902.83,903.7,7858.0,898.2711,899.0667,897.8832,898.7484,7858.0
2024-09-09 13:00:00,903.61,904.0,902.55,903.23,9437.0,898.6589,899.0468,897.6047,898.281,9437.0
2024-09-09 13:10:00,903.5,904.16,903.16,903.92,13338.0,898.5495,899.2059,898.2114,898.9672,13338.0
2024-09-09 13:20:00,903.6,903.99,903.31,903.69,12529.0,898.649,899.0368,898.3606,898.7385,12529.0
2024-09-09 13:30:00,903.86,904.12,902.94,904.0,9653.0,898.9076,899.1661,897.9926,899.0468,9653.0
2024-09-09 13:40:00,903.74,903.74,901.87,903.17,8758.0,898.7882,898.7882,896.9285,898.2213,8758.0
2024-09-09 13:50:00,903.17,903.23,901.89,901.89,13052.0,898.2213,898.281,896.9484,896.9484,13052.0
2024-09-09 14:00:00,902.2,902.62,900.62,901.11,10506.0,897.2567,897.6744,895.6853,896.1726,10506.0
2024-09-09 14:10:00,901.11,902.1,901.05,901.29,7989.0,896.1726,897.1572,896.113,896.3516,7989.0
2024-09-09 14:20:00,901.57,903.24,901.56,902.24,8768.0,896.6301,898.291,896.6202,897.2964,8768.0
2024-09-09 14:30:00,901.93,903.5,901.92,903.19,13751.0,896.9881,898.5495,896.9782,898.2412,13751.0
2024-09-09 14:40:00,903.21,905.6,903.21,905.35,16991.0,898.2611,900.638,898.2611,900.3894,16991.0
2024-09-09 14:50:00,905.35,905.65,904.2,904.63,14598.0,900.3894,900.6878,899.2457,899.6733,14598.0
2024-09-09 15:00:00,904.31,904.64,903.31,903.75,11527.0,899.3551,899.6833,898.3606,898.7982,11527.0
2024-09-09 15:10:00,903.8,904.27,903.46,904.0,6476.0,898.8479,899.3153,898.5098,899.0468,6476.0
2024-09-09 15:20:00,903.7,905.43,903.07,905.4,15019.0,898.7484,900.469,898.1219,900.4391,15019.0
2024-09-09 15:30:00,905.29,905.3,903.67,904.49,11466.0,900.3297,900.3397,898.7186,899.5341,11466.0
2024-09-09 15:40:00,904.54,906.64,904.09,906.42,28716.0,899.5838,901.6723,899.1363,901.4535,28716.0
2024-09-09 15:50:00,906.42,908.88,906.2,908.05,51202.0,901.4535,903.9001,901.2347,903.0746,51202.0
2024-09-10 09:30:00,914.11,915.11,906.43,907.5,86168.0,909.1014,910.0959,901.4635,902.5276,86168.0
2024-09-10 09:40:00,907.0,908.5,904.55,905.92,23916.0,902.0304,903.5221,899.5938,900.9563,23916.0
2024-09-10 09:50:00,905.57,907.58,904.89,904.93,19782.0,900.6082,902.6072,899.9319,899.9717,19782.0
2024-09-10 10:00:00,904.93,907.03,904.78,906.65,15732.0,899.9717,902.0602,899.8225,901.6823,15732.0
2024-09-10 10:10:00,906.78,908.55,905.6,908.38,21011.0,901.8116,903.5719,900.638,903.4028,21011.0
2024-09-10 10:20:00,908.78,911.26,908.03,911.25,25719.0,903.8006,906.267,903.0547,906.2571,25719.0
2024-09-10 10:30:00,911.36,911.36,904.64,904.64,14373.0,906.3665,906.3665,899.6833,899.6833,14373.0
2024-09-10 10:40:00,904.74,905.03,899.28,899.4,30601.0,899.7827,900.0711,894.3527,894.472,30601.0
2024-09-10 10:50:00,899.4,901.74,898.22,901.31,17077.0,894.472,896.7992,893.2985,896.3715,17077.0
2024-09-10 11:00:00,901.41,904.4,901.0,904.32,11085.0,896.471,899.4446,896.0632,899.365,11085.0
2024-09-10 11:10:00,904.55,906.17,904.26,904.66,20014.0,899.5938,901.2049,899.3054,899.7032,20014.0
2024-09-10 11:20:00,904.07,904.57,902.6,903.18,11859.0,899.1164,899.6137,897.6545,898.2313,11859.0
2024-09-10 11:30:00,903.27,904.27,900.51,901.21,11050.0,898.3208,899.3153,895.5759,896.2721,11050.0
2024-09-10 11:40:00,901.21,902.78,900.65,900.72,8097.0,896.2721,897.8335,895.7151,895.7848,8097.0
2024-09-10 11:50:00,900.5,900.5,897.77,897.92,18885.0,895.566,895.566,892.8509,893.0001,18885.0
2024-09-10 12:00:00,897.7,898.96,895.52,896.5,26942.0,892.7813,894.0344,890.6133,891.5879,26942.0
2024-09-10 12:10:00,896.5,896.74,895.0,896.28,12786.0,891.5879,891.8266,890.0961,891.3691,12786.0
2024-09-10 12:20:00,896.55,898.28,896.0,898.28,25866.0,891.6376,893.3581,891.0906,893.3581,25866.0
2024-09-10 12:30:00,897.85,899.16,897.8,899.0,11295.0,892.9305,894.2333,892.8808,894.0742,11295.0
2024-09-10 12:40:00,899.13,900.55,898.97,900.55,5478.0,894.2035,895.6157,894.0444,895.6157,5478.0
2024-09-10 12:50:00,900.9,902.23,900.42,901.35,12129.0,895.9638,897.2865,895.4864,896.4113,12129.0
2024-09-10 13:00:00,901.24,901.84,900.73,901.61,6724.0,896.3019,896.8986,895.7947,896.6699,6724.0
2024-09-10 13:10:00,901.2,904.22,901.2,903.86,10562.0,896.2621,899.2656,896.2621,898.9076,10562.0
2024-09-10 13:20:00,903.87,904.04,902.23,902.52,12752.0,898.9175,899.0866,897.2865,897.5749,12752.0
2024-09-10 13:30:00,902.5,903.09,902.0,902.96,4922.0,897.555,898.1418,897.0578,898.0125,4922.0
2024-09-10 13:40:00,902.93,904.32,902.92,903.21,11014.0,897.9827,899.365,897.9727,898.2611,11014.0
2024-09-10 13:50:00,902.72,902.73,901.49,902.03,11734.0,897.7738,897.7838,896.5505,897.0876,11734.0
2024-09-10 14:00:00,902.04,903.57,902.03,903.31,11617.0,897.0975,898.6191,897.0876,898.3606,11617.0
2024-09-10 14:10:00,903.31,903.85,902.82,902.96,8335.0,898.3606,898.8976,897.8733,898.0125,8335.0
2024-09-10 14:20:00,903.58,903.7,902.84,903.33,6985.0,898.6291,898.7484,897.8931,898.3805,6985.0
2024-09-10 14:30:00,903.46,905.2,903.17,905.2,9418.0,898.5098,900.2402,898.2213,900.2402,9418.0
2024-09-10 14:40:00,905.32,905.35,903.89,903.9,10783.0,900.3596,900.3894,898.9374,898.9473,10783.0
2024-09-10 14:50:00,903.91,905.2,903.83,905.19,10744.0,898.9573,900.2402,898.8777,900.2303,10744.0
2024-09-10 15:00:00,905.08,905.87,904.72,905.17,11913.0,900.1209,900.9065,899.7628,900.2104,11913.0
2024-09-10 15:10:00,905.47,905.47,901.7,901.71,14494.0,900.5087,900.5087,896.7594,896.7693,14494.0
2024-09-10 15:20:00,902.04,902.66,901.66,901.72,9215.0,897.0975,897.7141,896.7196,896.7793,9215.0
2024-09-10 15:30:00,901.85,902.46,899.35,899.51,17684.0,896.9086,897.5152,894.4223,894.5814,17684.0
2024-09-10 15:40:00,899.8,901.34,899.32,900.0,21251.0,894.8698,896.4014,894.3924,895.0687,21251.0
2024-09-10 15:50:00,899.31,902.66,899.31,900.56,61913.0,894.3825,897.7141,894.3825,895.6256,61913.0
2024-09-11 09:30:00,902.15,902.94,897.2,901.65,56414.0,897.2069,897.9926,892.2841,896.7097,56414.0
2024-09-11 09:40:00,901.11,910.54,901.0,907.95,59784.0,896.1726,905.551,896.0632,902.9751,59784.0
2024-09-11 09:50:00,909.49,910.69,905.49,905.65,36220.0,904.5067,905.7001,900.5286,900.6878,36220.0
2024-09-11 10:00:00,906.13,907.82,904.41,904.42,34631.0,901.1651,902.8459,899.4545,899.4645,34631.0
2024-09-11 10:10:00,904.0,904.2,899.49,900.46,20808.0,899.0468,899.2457,894.5615,895.5262,20808.0
2024-09-11 10:20:00,900.46,903.78,899.86,902.21,11154.0,895.5262,898.828,894.9295,897.2666,11154.0
2024-09-11 10:30:00,901.46,902.38,899.43,899.86,11215.0,896.5207,897.4357,894.5018,894.9295,11215.0
2024-09-11 10:40:00,900.17,900.24,898.24,898.98,10352.0,895.2378,895.3074,893.3184,894.0543,10352.0
2024-09-11 10:50:00,899.54,902.2,898.65,902.04,14875.0,894.6112,897.2567,893.7261,897.0975,14875.0
2024-09-11 11:00:00,901.63,904.11,901.43,902.48,17016.0,896.6898,899.1562,896.4909,897.5351,17016.0
2024-09-11 11:10:00,902.44,903.52,901.9,902.78,8733.0,897.4953,898.5694,896.9583,897.8335,8733.0
2024-09-11 11:20:00,902.33,902.47,900.25,902.07,5290.0,897.3859,897.5252,895.3173,897.1274,5290.0
2024-09-11 11:30:00,902.54,904.38,902.09,904.38,7386.0,897.5948,899.4247,897.1473,899.4247,7386.0
2024-09-11 11:40:00,904.28,915.0,904.02,915.0,66018.0,899.3253,909.9865,899.0667,909.9865,66018.0
2024-09-11 11:50:00,915.0,916.0,908.52,912.29,59994.0,909.9865,910.981,903.542,907.2914,59994.0
2024-09-11 12:00:00,913.0,916.64,912.01,915.26,51225.0,907.9975,911.6175,907.0129,910.2451,51225.0
2024-09-11 12:10:00,913.26,915.6,911.52,911.84,10984.0,908.2561,910.5832,906.5256,906.8438,10984.0
2024-09-11 12:20:00,911.94,915.85,911.83,915.39,18824.0,906.9433,910.8319,906.8339,910.3744,18824.0
2024-09-11 12:30:00,915.46,916.49,914.13,915.04,20636.0,910.444,911.4684,909.1213,910.0263,20636.0
2024-09-11 12:40:00,914.91,916.45,914.01,915.71,35868.0,909.897,911.4286,909.0019,910.6926,35868.0
2024-09-11 12:50:00,916.5,919.2,916.5,917.45,31910.0,911.4783,914.1635,911.4783,912.4231,31910.0
2024-09-11 13:00:00,917.46,920.95,917.34,919.45,29673.0,912.433,915.9039,912.3137,914.4121,29673.0
2024-09-11 13:10:00,919.9,920.91,916.55,916.91,24030.0,914.8597,915.8641,911.528,911.8861,24030.0
2024-09-11 13:20:00,916.68,917.58,915.08,917.05,16532.0,911.6573,912.5524,910.0661,912.0253,16532.0
2024-09-11 13:30:00,917.39,918.5,916.23,918.48,12218.0,912.3634,913.4673,911.2098,913.4475,12218.0
2024-09-11 13:40:00,918.49,919.24,917.54,918.31,14504.0,913.4574,914.2033,912.5126,913.2784,14504.0
2024-09-11 13:50:00,919.03,919.68,917.86,919.46,22223.0,913.9944,914.6409,912.8309,914.4221,22223.0
2024-09-11 14:00:00,918.82,920.22,918.24,920.1,15208.0,913.7856,915.1779,913.2088,915.0586,15208.0
2024-09-11 14:10:00,920.1,920.5,918.05,918.5,11354.0,915.0586,915.4564,913.0198,913.4673,11354.0
2024-09-11 14:20:00,918.16,919.14,918.05,918.18,21117.0,913.1292,914.1038,913.0198,913.1491,21117.0
2024-09-11 14:30:00,918.45,918.87,917.87,918.24,26855.0,913.4176,913.8353,912.8408,913.2088,26855.0
2024-09-11 14:40:00,918.75,919.27,918.33,918.62,12302.0,913.716,914.2331,913.2983,913.5867,12302.0
2024-09-11 14:50:00,918.39,918.51,916.13,917.48,15500.0,913.3579,913.4773,911.1103,912.4529,15500.0
2024-09-11 15:00:00,917.04,918.35,917.04,917.66,12904.0,912.0153,913.3182,912.0153,912.6319,12904.0
2024-09-11 15:10:00,917.72,918.39,916.32,918.03,20340.0,912.6916,913.3579,911.2993,912.9999,20340.0
2024-09-11 15:20:00,917.75,918.77,917.03,917.04,11014.0,912.7215,913.7359,912.0054,912.0153,11014.0
2024-09-11 15:30:00,917.0,917.46,915.05,916.14,12683.0,911.9756,912.433,910.0362,911.1203,12683.0
2024-09-11 15:40:00,916.73,917.62,914.8,917.22,15082.0,911.707,912.5922,909.7876,912.1944,15082.0
2024-09-11 15:50:00,917.23,921.54,916.87,919.32,97168.0,912.2043,916.4907,911.8463,914.2829,97168.0
2024-09-12 09:30:00,924.31,925.52,920.42,922.99,88844.0,919.2455,920.4489,915.3768,917.9327,88844.0
2024-09-12 09:40:00,922.94,923.86,918.63,919.77,26017.0,917.883,918.798,913.5966,914.7304,26017.0
2024-09-12 09:50:00,919.4,925.76,919.16,923.0,43365.0,914.3624,920.6876,914.1237,917.9427,43365.0
2024-09-12 10:00:00,923.27,929.0,921.01,926.98,64225.0,918.2112,923.9098,915.9636,921.9009,64225.0
2024-09-12 10:10:00,927.2,934.07,926.81,930.16,43789.0,922.1197,928.952,921.7318,925.0635,43789.0
2024-09-12 10:20:00,930.17,930.85,928.39,930.4,31830.0,925.0734,925.7497,923.3032,925.3021,31830.0
2024-09-12 10:30:00,930.4,932.78,929.43,929.43,27222.0,925.3021,927.6691,924.3375,924.3375,27222.0
2024-09-12 10:40:00,929.31,929.89,925.98,926.66,16997.0,924.2181,924.7949,920.9064,921.5826,16997.0
2024-09-12 10:50:00,926.6,929.64,926.13,928.11,32851.0,921.523,924.5463,921.0555,923.0247,32851.0
2024-09-12 11:00:00,927.98,927.98,926.63,927.97,12446.0,922.8954,922.8954,921.5528,922.8855,12446.0
2024-09-12 11:10:00,927.96,929.57,922.14,923.09,16322.0,922.8755,924.4767,917.0874,918.0322,16322.0
2024-09-12 11:20:00,923.29,925.86,922.1,925.86,14899.0,918.2311,920.787,917.0476,920.787,14899.0
2024-09-12 11:30:00,925.4,926.89,924.53,925.9,17590.0,920.3295,921.8114,919.4643,920.8268,17590.0
2024-09-12 11:40:00,925.86,926.56,924.41,925.66,9106.0,920.787,921.4832,919.345,920.5881,9106.0
2024-09-12 11:50:00,925.43,925.77,924.4,925.75,5922.0,920.3594,920.6975,919.335,920.6776,5922.0
2024-09-12 12:00:00,925.23,926.39,925.23,925.75,10413.0,920.1605,921.3141,920.1605,920.6776,10413.0
2024-09-12 12:10:00,925.9,927.83,925.85,927.83,17504.0,920.8268,922.7462,920.7771,922.7462,17504.0
2024-09-12 12:20:00,927.34,927.98,926.83,927.62,5398.0,922.2589,922.8954,921.7517,922.5374,5398.0
2024-09-12 12:30:00,927.62,928.97,926.99,926.99,9565.0,922.5374,923.88,921.9108,921.9108,9565.0
2024-09-12 12:40:00,926.99,928.69,926.36,928.16,8350.0,921.9108,923.6015,921.2843,923.0744,8350.0
2024-09-12 12:50:00,928.88,929.9,928.05,929.52,13260.0,923.7905,924.8049,922.965,924.427,13260.0
2024-09-12 13:00:00,929.52,930.89,928.19,930.05,11978.0,924.427,925.7895,923.1043,924.9541,11978.0
2024-09-12 13:10:00,929.87,931.3,929.7,931.07,11809.0,924.775,926.1972,924.606,925.9685,11809.0
2024-09-12 13:20:00,931.07,933.1,931.07,932.27,15601.0,925.9685,927.9873,925.9685,927.1619,15601.0
2024-09-12 13:30:00,932.35,932.79,930.5,931.45,10213.0,927.2415,927.679,925.4016,926.3464,10213.0
2024-09-12 13:40:00,931.61,933.46,931.21,933.36,10447.0,926.5055,928.3454,926.1077,928.2459,10447.0
2024-09-12 13:50:00,933.11,936.16,933.11,934.7,40138.0,927.9973,931.0306,927.9973,929.5786,40138.0
2024-09-12 14:00:00,934.7,935.64,933.75,934.94,20768.0,929.5786,930.5134,928.6338,929.8173,20768.0
2024-09-12 14:10:00,934.73,936.19,934.73,936.01,19105.0,929.6084,931.0604,929.6084,930.8814,19105.0
2024-09-12 14:20:00,936.05,936.42,934.32,935.1,23561.0,930.9212,931.2892,929.2007,929.9764,23561.0
2024-09-12 14:30:00,935.49,936.8,934.96,936.8,13824.0,930.3643,931.6671,929.8372,931.6671,13824.0
2024-09-12 14:40:00,936.58,937.0,934.53,935.2,14778.0,931.4483,931.866,929.4095,930.0758,14778.0
2024-09-12 14:50:00,935.2,936.46,931.75,934.97,22271.0,930.0758,931.3289,926.6447,929.8471,22271.0
2024-09-12 15:00:00,935.3,935.32,933.41,934.0,12261.0,930.1753,930.1952,928.2956,928.8824,12261.0
2024-09-12 15:10:00,934.0,934.86,933.51,934.5,22929.0,928.8824,929.7377,928.3951,929.3797,22929.0
2024-09-12 15:20:00,934.31,936.41,933.58,936.41,21464.0,929.1907,931.2792,928.4647,931.2792,21464.0
2024-09-12 15:30:00,936.12,937.62,935.01,936.75,27259.0,930.9908,932.4826,929.8869,931.6173,27259.0
2024-09-12 15:40:00,936.68,937.28,935.48,935.79,31347.0,931.5477,932.1444,930.3543,930.6626,31347.0
2024-09-12 15:50:00,935.79,936.54,932.54,935.61,61289.0,930.6626,931.4085,927.4304,930.4836,61289.0
2024-09-13 09:30:00,937.01,942.35,933.0,936.79,79171.0,931.8759,937.1867,927.8879,931.6571,79171.0
2024-09-13 09:40:00,936.54,939.63,935.0,935.19,32898.0,931.4085,934.4816,929.8769,930.0659,32898.0
2024-09-13 09:50:00,935.06,937.25,933.16,934.93,23437.0,929.9366,932.1146,928.047,929.8073,23437.0
2024-09-13 10:00:00,934.93,936.41,933.0,935.17,21655.0,929.8073,931.2792,927.8879,930.046,21655.0
2024-09-13 10:10:00,935.62,936.0,933.05,933.33,26744.0,930.4935,930.8715,927.9376,928.2161,26744.0
2024-09-13 10:20:00,933.83,935.17,931.6,932.01,17258.0,928.7133,930.046,926.4956,926.9033,17258.0
2024-09-13 10:30:00,932.01,934.27,930.36,934.12,21397.0,926.9033,929.1509,925.2624,929.0018,21397.0
2024-09-13 10:40:00,934.3,934.4,932.31,932.57,12213.0,929.1808,929.2802,927.2017,927.4603,12213.0
2024-09-13 10:50:00,932.58,933.86,931.9,932.69,15918.0,927.4702,928.7432,926.7939,927.5796,15918.0
2024-09-13 11:00:00,933.14,934.3,932.11,933.74,10260.0,928.0271,929.1808,927.0028,928.6238,10260.0
2024-09-13 11:10:00,933.8,934.45,932.91,932.98,14105.0,928.6835,929.33,927.7984,927.868,14105.0
2024-09-13 11:20:00,932.86,933.84,931.4,933.47,18465.0,927.7487,928.7233,926.2967,928.3553,18465.0
2024-09-13 11:30:00,933.51,935.12,933.37,935.12,15164.0,928.3951,929.9963,928.2559,929.9963,15164.0
2024-09-13 11:40:00,934.75,935.52,934.09,934.66,22210.0,929.6283,930.3941,928.9719,929.5388,22210.0
2024-09-13 11:50:00,934.51,937.41,934.51,937.41,21865.0,929.3896,932.2737,929.3896,932.2737,21865.0
2024-09-13 12:00:00,936.64,937.5,935.0,935.0,7741.0,931.508,932.3632,929.8769,929.8769,7741.0
2024-09-13 12:10:00,934.95,935.12,932.35,932.86,8730.0,929.8272,929.9963,927.2415,927.7487,8730.0
2024-09-13 12:20:00,932.5,933.7,931.91,932.53,7695.0,927.3906,928.5841,926.8039,927.4205,7695.0
2024-09-13 12:30:00,932.97,933.63,932.5,932.97,8319.0,927.8581,928.5144,927.3906,927.8581,8319.0
2024-09-13 12:40:00,933.0,933.56,931.0,931.32,7808.0,927.8879,928.4448,925.8989,926.2171,7808.0
2024-09-13 12:50:00,931.48,932.11,931.04,931.27,10727.0,926.3762,927.0028,925.9386,926.1674,10727.0
2024-09-13 13:00:00,931.27,932.0,931.0,931.0,9775.0,926.1674,926.8934,925.8989,925.8989,9775.0
2024-09-13 13:10:00,931.11,931.8,930.91,931.42,13769.0,926.0083,926.6945,925.8093,926.3166,13769.0
2024-09-13 13:20:00,931.13,931.82,930.84,931.42,6546.0,926.0281,926.7144,925.7397,926.3166,6546.0
2024-09-13 13:30:00,931.67,931.68,930.68,930.92,10214.0,926.5652,926.5751,925.5806,925.8193,10214.0
2024-09-13 13:40:00,930.81,931.52,929.61,930.45,15193.0,925.7099,926.416,924.5165,925.3519,15193.0
2024-09-13 13:50:00,930.33,930.66,929.54,929.54,8723.0,925.2325,925.5607,924.4469,924.4469,8723.0
2024-09-13 14:00:00,929.54,929.54,927.91,928.55,15750.0,924.4469,924.4469,922.8258,923.4623,15750.0
2024-09-13 14:10:00,928.4,928.85,926.49,926.85,12255.0,923.3131,923.7606,921.4136,921.7716,12255.0
2024-09-13 14:20:00,926.43,927.18,924.0,924.45,17898.0,921.3539,922.0998,918.9372,919.3847,17898.0
2024-09-13 14:30:00,924.16,925.01,922.32,922.75,13047.0,919.0963,919.9417,917.2664,917.6941,13047.0
2024-09-13 14:40:00,922.5,923.29,922.35,923.28,10954.0,917.4454,918.2311,917.2962,918.2212,10954.0
2024-09-13 14:50:00,923.0,923.09,922.2,922.72,10833.0,917.9427,918.0322,917.1471,917.6642,10833.0
2024-09-13 15:00:00,922.62,924.44,922.6,923.54,12739.0,917.5648,919.3748,917.5449,918.4797,12739.0
2024-09-13 15:10:00,923.56,924.36,923.56,923.97,13494.0,918.4996,919.2952,918.4996,918.9074,13494.0
2024-09-13 15:20:00,924.29,924.42,922.73,923.5,14910.0,919.2256,919.3549,917.6742,918.4399,14910.0
2024-09-13 15:30:00,923.36,923.96,922.1,922.56,17354.0,918.3007,918.8974,917.0476,917.5051,17354.0
2024-09-13 15:40:00,922.89,923.14,922.14,922.48,22751.0,917.8333,918.0819,917.0874,917.4255,22751.0
2024-09-13 15:50:00,922.47,925.14,922.14,923.46,59234.0,917.4156,920.071,917.0874,918.4002,59234.0
2024-09-16 09:30:00,931.13,932.09,922.0,925.8,50788.0,926.0281,926.9829,916.9482,920.7273,50788.0
2024-09-16 09:40:00,925.8,932.61,925.01,932.06,28920.0,920.7273,927.5,919.9417,926.953,28920.0
2024-09-16 09:50:00,931.79,932.4,929.46,929.78,21634.0,926.6845,927.2912,924.3673,924.6855,21634.0
2024-09-16 10:00:00,929.97,930.34,926.17,928.69,27077.0,924.8745,925.2425,921.0953,923.6015,27077.0
2024-09-16 10:10:00,928.49,928.89,926.21,927.69,17877.0,923.4026,923.8004,921.1351,922.607,17877.0
2024-09-16 10:20:00,928.01,928.03,924.15,924.92,13707.0,922.9252,922.9451,919.0864,919.8522,13707.0
2024-09-16 10:30:00,924.48,925.53,923.0,924.14,21338.0,919.4146,920.4588,917.9427,919.0764,21338.0
2024-09-16 10:40:00,924.69,927.72,924.58,925.86,13288.0,919.6234,922.6368,919.514,920.787,13288.0
2024-09-16 10:50:00,925.1,926.07,923.84,925.14,7612.0,920.0312,920.9959,918.7781,920.071,7612.0
2024-09-16 11:00:00,925.4,927.47,924.63,926.69,8448.0,920.3295,922.3882,919.5638,921.6125,8448.0
2024-09-16 11:10:00,926.64,926.71,924.8,925.06,6734.0,921.5627,921.6324,919.7328,919.9914,6734.0
2024-09-16 11:20:00,926.0,926.0,924.24,924.5,11098.0,920.9262,920.9262,919.1759,919.4345,11098.0
2024-09-16 11:30:00,924.5,924.75,923.56,924.44,18346.0,919.4345,919.6831,918.4996,919.3748,18346.0
2024-09-16 11:40:00,924.44,924.92,923.95,924.56,14345.0,919.3748,919.8522,918.8875,919.4941,14345.0
2024-09-16 11:50:00,924.56,926.09,923.9,924.62,10402.0,919.4941,921.0158,918.8378,919.5538,10402.0
2024-09-16 12:00:00,924.46,925.05,923.19,923.27,8850.0,919.3947,919.9815,918.1316,918.2112,8850.0
2024-09-16 12:10:00,923.27,923.51,922.77,923.04,10853.0,918.2112,918.4499,917.7139,917.9825,10853.0
2024-09-16 12:20:00,922.78,924.46,922.33,924.46,7867.0,917.7239,919.3947,917.2764,919.3947,7867.0
2024-09-16 12:30:00,923.88,926.39,923.5,925.65,8110.0,918.8179,921.3141,918.4399,920.5782,8110.0
2024-09-16 12:40:00,925.7,926.9,925.65,925.85,8387.0,920.6279,921.8213,920.5782,920.7771,8387.0
2024-09-16 12:50:00,925.83,926.65,925.49,926.64,9395.0,920.7572,921.5727,920.419,921.5627,9395.0
2024-09-16 13:00:00,926.18,926.73,925.4,926.12,10636.0,921.1053,921.6522,920.3295,921.0456,10636.0
2024-09-16 13:10:00,925.93,926.5,925.67,926.02,10722.0,920.8566,921.4235,920.5981,920.9461,10722.0
2024-09-16 13:20:00,926.25,926.44,925.56,925.75,6451.0,921.1749,921.3638,920.4887,920.6776,6451.0
2024-09-16 13:30:00,926.01,926.66,925.75,926.02,10980.0,920.9362,921.5826,920.6776,920.9461,10980.0
2024-09-16 13:40:00,926.07,926.38,925.35,925.84,4565.0,920.9959,921.3042,920.2798,920.7671,4565.0
2024-09-16 13:50:00,925.56,925.83,924.7,924.97,8251.0,920.4887,920.7572,919.6334,919.9019,8251.0
2024-09-16 14:00:00,924.97,925.29,924.43,924.84,6507.0,919.9019,920.2201,919.3649,919.7726,6507.0
2024-09-16 14:10:00,925.07,925.15,923.85,923.96,8795.0,920.0013,920.0809,918.788,918.8974,8795.0
2024-09-16 14:20:00,923.88,925.17,923.51,923.9,13459.0,918.8179,920.1008,918.4499,918.8378,13459.0
2024-09-16 14:30:00,923.98,924.21,922.5,922.5,13103.0,918.9173,919.1461,917.4454,917.4454,13103.0
2024-09-16 14:40:00,922.56,922.86,921.64,921.64,15119.0,917.5051,917.8035,916.5901,916.5901,15119.0
2024-09-16 14:50:00,922.06,922.82,921.15,922.5,11376.0,917.0078,917.7637,916.1028,917.4454,11376.0
2024-09-16 15:00:00,922.64,923.81,922.35,922.35,5521.0,917.5847,918.7482,917.2962,917.2962,5521.0
2024-09-16 15:10:00,923.35,923.35,920.43,921.18,21900.0,918.2908,918.2908,915.3868,916.1327,21900.0
2024-09-16 15:20:00,921.18,921.65,920.67,921.35,11158.0,916.1327,916.6001,915.6255,916.3017,11158.0
2024-09-16 15:30:00,921.48,922.0,921.03,921.57,13775.0,916.431,916.9482,915.9835,916.5205,13775.0
2024-09-16 15:40:00,921.58,923.04,921.58,922.95,17348.0,916.5305,917.9825,916.5305,917.893,17348.0
2024-09-16 15:50:00,923.45,925.99,922.87,924.59,63724.0,918.3902,920.9163,917.8134,919.524,63724.0
2024-09-17 09:30:00,921.5,921.5,905.21,911.15,122842.0,916.4509,916.4509,900.2502,906.1576,122842.0
2024-09-17 09:40:00,910.31,911.11,908.02,908.84,40360.0,905.3222,906.1178,903.0448,903.8603,40360.0
2024-09-17 09:50:00,909.56,912.51,907.5,911.75,29456.0,904.5763,907.5102,902.5276,906.7543,29456.0
2024-09-17 10:00:00,912.28,916.91,911.35,915.56,49445.0,907.2814,911.8861,906.3565,910.5435,49445.0
2024-09-17 10:10:00,915.01,915.89,910.0,910.01,22596.0,909.9965,910.8716,905.0139,905.0239,22596.0
2024-09-17 10:20:00,910.69,911.37,908.48,910.43,24999.0,905.7001,906.3764,903.5022,905.4416,24999.0
2024-09-17 10:30:00,910.74,911.34,909.5,910.79,15879.0,905.7499,906.3466,904.5167,905.7996,15879.0
2024-09-17 10:40:00,911.03,913.63,911.03,913.1,13702.0,906.0383,908.624,906.0383,908.0969,13702.0
2024-09-17 10:50:00,912.96,913.79,910.0,910.3,18175.0,907.9577,908.7832,905.0139,905.3123,18175.0
2024-09-17 11:00:00,910.71,913.66,910.38,911.5,18315.0,905.72,908.6539,905.3918,906.5057,18315.0
2024-09-17 11:10:00,911.71,912.03,910.0,911.82,11871.0,906.7145,907.0328,905.0139,906.8239,11871.0
2024-09-17 11:20:00,911.3,912.38,911.01,911.47,9700.0,906.3068,907.3809,906.0184,906.4759,9700.0
2024-09-17 11:30:00,911.38,911.76,910.08,910.09,11414.0,906.3864,906.7643,905.0935,905.1034,11414.0
2024-09-17 11:40:00,910.03,910.09,906.0,906.9,25710.0,905.0438,905.1034,901.0358,901.9309,25710.0
2024-09-17 11:50:00,907.06,908.0,905.24,907.61,41158.0,902.09,903.0249,900.28,902.637,41158.0
2024-09-17 12:00:00,907.46,908.2,907.0,907.02,15328.0,902.4878,903.2238,902.0304,902.0502,15328.0
2024-09-17 12:10:00,907.14,907.18,905.51,905.56,11729.0,902.1696,902.2094,900.5485,900.5982,11729.0
2024-09-17 12:20:00,905.98,908.25,904.82,907.34,17805.0,901.0159,903.2735,899.8623,902.3685,17805.0
2024-09-17 12:30:00,906.91,906.91,905.52,905.52,6967.0,901.9408,901.9408,900.5585,900.5585,6967.0
2024-09-17 12:40:00,905.5,905.64,904.6,904.66,19378.0,900.5386,900.6778,899.6435,899.7032,19378.0
2024-09-17 12:50:00,904.66,907.67,904.6,906.08,24551.0,899.7032,902.6967,899.6435,901.1154,24551.0
2024-09-17 13:00:00,906.72,907.25,905.98,906.67,4459.0,901.7519,902.279,901.0159,901.7022,4459.0
2024-09-17 13:10:00,906.41,907.5,902.89,906.06,89782.0,901.4436,902.5276,897.9429,901.0955,89782.0
2024-09-17 13:20:00,906.67,908.04,905.81,906.3,19247.0,901.7022,903.0647,900.8469,901.3342,19247.0
2024-09-17 13:30:00,906.1,906.69,905.21,905.21,8834.0,901.1353,901.7221,900.2502,900.2502,8834.0
2024-09-17 13:40:00,905.21,906.1,903.88,905.88,15159.0,900.2502,901.1353,898.9274,900.9165,15159.0
2024-09-17 13:50:00,906.57,907.03,905.13,905.13,6083.0,901.6027,902.0602,900.1706,900.1706,6083.0
2024-09-17 14:00:00,905.17,907.5,905.17,907.5,6649.0,900.2104,902.5276,900.2104,902.5276,6649.0
2024-09-17 14:10:00,907.69,907.71,906.65,907.29,7158.0,902.7166,902.7365,901.6823,902.3188,7158.0
2024-09-17 14:20:00,907.28,907.64,905.79,905.79,11018.0,902.3088,902.6668,900.827,900.827,11018.0
2024-09-17 14:30:00,905.68,907.07,905.09,906.0,14232.0,900.7176,902.1,900.1308,901.0358,14232.0
2024-09-17 14:40:00,905.68,906.21,904.05,904.15,21762.0,900.7176,901.2447,899.0965,899.196,21762.0
2024-09-17 14:50:00,904.23,904.32,902.3,902.94,18876.0,899.2755,899.365,897.3561,897.9926,18876.0
2024-09-17 15:00:00,903.0,903.24,902.59,902.69,9353.0,898.0523,898.291,897.6445,897.744,9353.0
2024-09-17 15:10:00,902.69,903.85,902.65,903.4,31608.0,897.744,898.8976,897.7042,898.4501,31608.0
2024-09-17 15:20:00,903.33,906.08,903.33,905.98,22918.0,898.3805,901.1154,898.3805,901.0159,22918.0
2024-09-17 15:30:00,905.88,907.37,904.9,906.46,22403.0,900.9165,902.3983,899.9419,901.4933,22403.0
2024-09-17 15:40:00,906.37,907.35,905.69,907.0,20234.0,901.4038,902.3784,900.7275,902.0304,20234.0
2024-09-17 15:50:00,907.02,907.22,905.89,906.97,44834.0,902.0502,902.2491,900.9264,902.0005,44834.0
2024-09-18 09:30:00,906.31,909.66,904.5,908.19,46552.0,901.3441,904.6758,899.5441,903.2138,46552.0
2024-09-18 09:40:00,907.6,908.73,904.59,904.85,12869.0,902.6271,903.7509,899.6336,899.8921,12869.0
2024-09-18 09:50:00,904.75,907.0,903.46,906.9,32810.0,899.7927,902.0304,898.5098,901.9309,32810.0
2024-09-18 10:00:00,906.99,910.82,906.99,907.71,32524.0,902.0204,905.8294,902.0204,902.7365,32524.0
2024-09-18 10:10:00,907.89,908.28,906.0,907.07,11154.0,902.9155,903.3033,901.0358,902.1,11154.0
2024-09-18 10:20:00,907.07,907.73,905.39,906.45,6919.0,902.1,902.7564,900.4292,901.4834,6919.0
2024-09-18 10:30:00,905.04,910.0,905.04,909.22,15352.0,900.0811,905.0139,900.0811,904.2382,15352.0
2024-09-18 10:40:00,910.0,910.65,908.31,908.78,13473.0,905.0139,905.6604,903.3332,903.8006,13473.0
2024-09-18 10:50:00,908.68,908.68,906.0,906.44,9328.0,903.7011,903.7011,901.0358,901.4734,9328.0
2024-09-18 11:00:00,906.45,907.92,905.7,905.92,5206.0,901.4834,902.9453,900.7375,900.9563,5206.0
2024-09-18 11:10:00,905.7,907.63,905.7,905.76,10982.0,900.7375,902.6569,900.7375,900.7971,10982.0
2024-09-18 11:20:00,906.0,907.06,905.7,906.59,7923.0,901.0358,902.09,900.7375,901.6226,7923.0
2024-09-18 11:30:00,906.2,906.99,906.1,906.17,4395.0,901.2347,902.0204,901.1353,901.2049,4395.0
2024-09-18 11:40:00,906.57,907.95,906.19,907.64,7821.0,901.6027,902.9751,901.2248,902.6668,7821.0
2024-09-18 11:50:00,907.85,907.85,906.1,906.75,18889.0,902.8757,902.8757,901.1353,901.7817,18889.0
2024-09-18 12:00:00,906.75,908.67,906.49,908.64,15083.0,901.7817,903.6912,901.5231,903.6614,15083.0
2024-09-18 12:10:00,908.63,910.21,908.44,910.19,14503.0,903.6514,905.2228,903.4625,905.2029,14503.0
2024-09-18 12:20:00,910.19,910.88,909.72,910.46,9848.0,905.2029,905.8891,904.7355,905.4714,9848.0
2024-09-18 12:30:00,910.14,910.88,909.74,910.19,10313.0,905.1532,905.8891,904.7553,905.2029,10313.0
2024-09-18 12:40:00,910.18,910.56,909.95,910.05,10021.0,905.1929,905.5708,904.9642,905.0636,10021.0
2024-09-18 12:50:00,910.06,910.82,909.88,910.09,3505.0,905.0736,905.8294,904.8946,905.1034,3505.0
2024-09-18 13:00:00,909.89,909.95,909.2,909.25,6288.0,904.9045,904.9642,904.2183,904.268,6288.0
2024-09-18 13:10:00,909.21,909.91,909.21,909.34,6241.0,904.2282,904.9244,904.2282,904.3575,6241.0
2024-09-18 13:20:00,909.6,909.6,907.66,908.66,16231.0,904.6161,904.6161,902.6867,903.6813,16231.0
2024-09-18 13:30:00,908.31,909.33,907.61,907.81,18105.0,903.3332,904.3476,902.637,902.8359,18105.0
2024-09-18 13:40:00,907.81,907.89,906.04,906.45,15120.0,902.8359,902.9155,901.0756,901.4834,15120.0
2024-09-18 13:50:00,906.56,907.9,906.24,907.29,10273.0,901.5928,902.9254,901.2745,902.3188,10273.0
2024-09-18 14:00:00,907.23,915.5,906.2,908.44,46132.0,902.2591,910.4838,901.2347,903.4625,46132.0
2024-09-18 14:10:00,908.37,909.98,905.82,909.52,20334.0,903.3928,904.994,900.8568,904.5365,20334.0
2024-09-18 14:20:00,909.45,910.66,908.11,908.79,7692.0,904.4669,905.6703,903.1343,903.8105,7692.0
2024-09-18 14:30:00,909.13,909.16,905.79,905.79,21413.0,904.1487,904.1785,900.827,900.827,21413.0
2024-09-18 14:40:00,905.7,908.78,904.78,908.47,20074.0,900.7375,903.8006,899.8225,903.4923,20074.0
2024-09-18 14:50:00,908.33,910.22,908.15,909.31,21067.0,903.3531,905.2327,903.1741,904.3277,21067.0
2024-09-18 15:00:00,909.0,909.28,907.76,908.32,8260.0,904.0194,904.2979,902.7862,903.3431,8260.0
2024-09-18 15:10:00,908.16,909.98,907.8,908.58,9446.0,903.184,904.994,902.826,903.6017,9446.0
2024-09-18 15:20:00,909.13,910.5,906.28,909.27,18054.0,904.1487,905.5112,901.3143,904.2879,18054.0
2024-09-18 15:30:00,909.75,909.83,907.0,907.08,18022.0,904.7653,904.8448,902.0304,902.1099,18022.0
2024-09-18 15:40:00,907.34,907.66,904.6,905.59,37572.0,902.3685,902.6867,899.6435,900.6281,37572.0
2024-09-18 15:50:00,905.97,907.76,904.65,904.87,50050.0,901.006,902.7862,899.6932,899.912,50050.0
2024-09-19 09:30:00,912.85,913.82,905.5,906.34,89560.0,907.8483,908.813,900.5386,901.374,89560.0
2024-09-19 09:40:00,906.56,909.0,905.4,907.73,38387.0,901.5928,904.0194,900.4391,902.7564,38387.0
2024-09-19 09:50:00,907.73,908.28,905.6,907.87,29313.0,902.7564,903.3033,900.638,902.8956,29313.0
2024-09-19 10:00:00,907.93,911.34,907.92,909.52,32404.0,902.9553,906.3466,902.9453,904.5365,32404.0
2024-09-19 10:10:00,908.98,913.74,908.98,911.45,28955.0,903.9995,908.7334,903.9995,906.456,28955.0
2024-09-19 10:20:00,911.15,911.43,906.0,907.79,25672.0,906.1576,906.4361,901.0358,902.816,25672.0
2024-09-19 10:30:00,908.0,908.75,905.78,906.16,24572.0,903.0249,903.7708,900.817,901.195,24572.0
2024-09-19 10:40:00,906.61,906.74,904.75,904.75,44291.0,901.6425,901.7718,899.7927,899.7927,44291.0
2024-09-19 10:50:00,905.42,906.38,904.9,905.99,17981.0,900.459,901.4138,899.9419,901.0259,17981.0
2024-09-19 11:00:00,905.94,907.0,904.73,905.25,23718.0,900.9762,902.0304,899.7728,900.2899,23718.0
2024-09-19 11:10:00,905.58,906.31,904.74,905.32,12519.0,900.6181,901.3441,899.7827,900.3596,12519.0
2024-09-19 11:20:00,905.36,906.22,904.74,904.78,10410.0,900.3993,901.2546,899.7827,899.8225,10410.0
2024-09-19 11:30:00,905.76,905.79,903.86,904.77,19772.0,900.7971,900.827,898.9076,899.8126,19772.0
2024-09-19 11:40:00,904.77,905.43,904.19,904.97,28473.0,899.8126,900.469,899.2358,900.0115,28473.0
2024-09-19 11:50:00,904.69,905.41,904.4,905.36,7300.0,899.733,900.4491,899.4446,900.3993,7300.0
2024-09-19 12:00:00,905.07,906.5,905.06,905.99,14960.0,900.1109,901.5331,900.101,901.0259,14960.0
2024-09-19 12:10:00,906.12,906.7,905.09,906.57,9549.0,901.1552,901.732,900.1308,901.6027,9549.0
2024-09-19 12:20:00,906.68,907.91,906.61,906.92,11548.0,901.7121,902.9354,901.6425,901.9508,11548.0
2024-09-19 12:30:00,907.02,911.66,906.57,911.02,18131.0,902.0502,906.6648,901.6027,906.0283,18131.0
2024-09-19 12:40:00,911.05,911.16,909.11,909.41,18199.0,906.0582,906.1676,904.1288,904.4271,18199.0
2024-09-19 12:50:00,909.18,910.03,908.16,909.0,8645.0,904.1984,905.0438,903.184,904.0194,8645.0
2024-09-19 13:00:00,909.59,911.85,909.3,911.71,13951.0,904.6062,906.8538,904.3178,906.7145,13951.0
2024-09-19 13:10:00,910.98,911.45,910.0,910.89,11200.0,905.9885,906.456,905.0139,905.899,11200.0
2024-09-19 13:20:00,911.19,911.9,910.33,910.97,12044.0,906.1974,906.9035,905.3421,905.9786,12044.0
2024-09-19 13:30:00,910.85,911.75,910.31,911.6,8990.0,905.8593,906.7543,905.3222,906.6052,8990.0
2024-09-19 13:40:00,911.68,913.03,911.64,912.52,10106.0,906.6847,908.0273,906.6449,907.5201,10106.0
2024-09-19 13:50:00,912.59,913.94,912.42,913.6,14374.0,907.5897,908.9323,907.4207,908.5942,14374.0
2024-09-19 14:00:00,913.43,914.45,912.5,914.45,17712.0,908.4251,909.4395,907.5002,909.4395,17712.0
2024-09-19 14:10:00,914.56,914.87,911.2,912.39,19325.0,909.5489,909.8572,906.2073,907.3908,19325.0
2024-09-19 14:20:00,912.69,914.76,912.6,914.76,13750.0,907.6892,909.7478,907.5997,909.7478,13750.0
2024-09-19 14:30:00,914.95,915.08,913.1,914.07,15838.0,909.9368,910.0661,908.0969,909.0616,15838.0
2024-09-19 14:40:00,914.12,914.17,912.67,913.63,13750.0,909.1113,909.1611,907.6693,908.624,13750.0
2024-09-19 14:50:00,913.92,914.07,912.5,913.6,11240.0,908.9124,909.0616,907.5002,908.5942,11240.0
2024-09-19 15:00:00,914.12,915.0,913.76,913.85,8667.0,909.1113,909.9865,908.7533,908.8428,8667.0
2024-09-19 15:10:00,913.8,914.4,912.74,913.15,10872.0,908.7931,909.3898,907.7389,908.1467,10872.0
2024-09-19 15:20:00,912.84,913.96,912.6,913.81,8585.0,907.8384,908.9522,907.5997,908.803,8585.0
2024-09-19 15:30:00,913.63,915.42,913.1,915.38,18181.0,908.624,910.4042,908.0969,910.3644,18181.0
2024-09-19 15:40:00,915.29,916.81,914.13,916.29,28044.0,910.2749,911.7866,909.1213,911.2695,28044.0
2024-09-19 15:50:00,916.21,916.21,914.0,915.62,94171.0,911.1899,911.1899,908.992,910.6031,94171.0
2024-09-20 09:30:00,921.99,935.0,913.2,933.49,694426.0,916.9382,929.8769,908.1964,928.3752,694426.0
2024-09-20 09:40:00,933.68,938.73,932.63,934.18,118339.0,928.5642,933.5865,927.5199,929.0614,118339.0
2024-09-20 09:50:00,933.88,936.97,932.13,932.13,39832.0,928.7631,931.8361,927.0227,927.0227,39832.0
2024-09-20 10:00:00,932.91,938.48,932.8,937.95,68527.0,927.7984,933.3379,927.689,932.8108,68527.0
2024-09-20 10:10:00,938.31,939.2,934.16,935.1,61628.0,933.1688,934.0539,929.0415,929.9764,61628.0
2024-09-20 10:20:00,935.5,939.86,935.49,936.3,45466.0,930.3742,934.7103,930.3643,931.1698,45466.0
2024-09-20 10:30:00,935.63,936.55,932.7,935.12,55618.0,930.5035,931.4184,927.5895,929.9963,55618.0
2024-09-20 10:40:00,934.64,935.34,932.45,933.31,47256.0,929.5189,930.2151,927.3409,928.1962,47256.0
2024-09-20 10:50:00,932.99,935.99,932.85,933.05,24609.0,927.878,930.8615,927.7387,927.9376,24609.0
2024-09-20 11:00:00,933.05,934.47,932.56,933.66,38971.0,927.9376,929.3498,927.4503,928.5443,38971.0
2024-09-20 11:10:00,933.87,934.08,928.96,930.84,72140.0,928.7531,928.962,923.87,925.7397,72140.0
2024-09-20 11:20:00,930.9,931.73,928.0,930.91,35010.0,925.7994,926.6249,922.9153,925.8093,35010.0
2024-09-20 11:30:00,930.2,930.2,925.15,925.71,27772.0,925.1032,925.1032,920.0809,920.6378,27772.0
2024-09-20 11:40:00,925.56,930.21,925.43,929.72,25025.0,920.4887,925.1132,920.3594,924.6259,25025.0
2024-09-20 11:50:00,929.83,930.37,928.63,929.29,23086.0,924.7353,925.2723,923.5418,924.1982,23086.0
2024-09-20 12:00:00,929.32,930.21,928.83,929.29,34100.0,924.2281,925.1132,923.7407,924.1982,34100.0
2024-09-20 12:10:00,929.73,930.12,925.18,926.23,23990.0,924.6358,925.0237,920.1107,921.155,23990.0
2024-09-20 12:20:00,926.55,928.24,925.0,925.15,27134.0,921.4732,923.154,919.9317,920.0809,27134.0
2024-09-20 12:30:00,924.75,924.87,922.35,922.86,36601.0,919.6831,919.8024,917.2962,917.8035,36601.0
2024-09-20 12:40:00,922.58,923.81,922.3,923.5,10752.0,917.525,918.7482,917.2465,918.4399,10752.0
2024-09-20 12:50:00,923.42,925.31,922.77,924.23,22730.0,918.3604,920.24,917.7139,919.1659,22730.0
2024-09-20 13:00:00,924.5,925.81,923.72,925.12,9927.0,919.4345,920.7373,918.6587,920.0511,9927.0
2024-09-20 13:10:00,925.12,927.96,924.87,927.66,17215.0,920.0511,922.8755,919.8024,922.5772,17215.0
2024-09-20 13:20:00,927.92,930.96,927.33,930.69,21985.0,922.8357,925.8591,922.249,925.5906,21985.0
2024-09-20 13:30:00,930.69,931.85,930.24,930.24,26858.0,925.5906,926.7442,925.143,925.143,26858.0
2024-09-20 13:40:00,930.3,931.01,929.64,930.72,22115.0,925.2027,925.9088,924.5463,925.6204,22115.0
2024-09-20 13:50:00,930.71,930.76,929.34,929.35,16293.0,925.6104,925.6602,924.2479,924.2579,16293.0
2024-09-20 14:00:00,929.62,929.68,927.25,927.5,17282.0,924.5264,924.5861,922.1694,922.418,17282.0
2024-09-20 14:10:00,927.39,928.57,926.64,927.41,14673.0,922.3086,923.4822,921.5627,922.3285,14673.0
2024-09-20 14:20:00,927.4,927.78,924.68,925.69,16778.0,922.3186,922.6965,919.6135,920.6179,16778.0
2024-09-20 14:30:00,925.6,925.69,924.22,925.11,16762.0,920.5284,920.6179,919.156,920.0411,16762.0
2024-09-20 14:40:00,925.05,926.71,923.53,926.57,25247.0,919.9815,921.6324,918.4698,921.4931,25247.0
2024-09-20 14:50:00,926.29,927.89,925.84,926.59,30043.0,921.2147,922.8059,920.7671,921.513,30043.0
2024-09-20 15:00:00,926.93,929.3,924.75,925.59,25223.0,921.8512,924.2082,919.6831,920.5185,25223.0
2024-09-20 15:10:00,925.61,926.36,924.77,925.19,23824.0,920.5384,921.2843,919.703,920.1207,23824.0
2024-09-20 15:20:00,925.85,927.58,925.32,926.67,24934.0,920.7771,922.4976,920.25,921.5926,24934.0
2024-09-20 15:30:00,926.76,927.79,923.05,924.13,53262.0,921.6821,922.7064,917.9924,919.0665,53262.0
2024-09-20 15:40:00,924.13,925.07,922.7,923.28,61382.0,919.0665,920.0013,917.6443,918.2212,61382.0
2024-09-20 15:50:00,923.58,924.0,918.55,922.02,224853.0,918.5195,918.9372,913.5171,916.9681,224853.0
2024-09-23 09:30:00,921.0,922.0,909.45,911.99,110509.0,915.9536,916.9482,904.4669,906.993,110509.0
2024-09-23 09:40:00,912.2,915.98,909.46,913.04,35213.0,907.2019,910.9612,904.4769,908.0373,35213.0
2024-09-23 09:50:00,913.38,915.28,910.0,912.58,37577.0,908.3754,910.265,905.0139,907.5798,37577.0
2024-09-23 10:00:00,913.33,917.46,910.4,917.1,30552.0,908.3257,912.433,905.4117,912.075,30552.0
2024-09-23 10:10:00,916.99,918.9,915.54,918.52,28701.0,911.9656,913.8652,910.5236,913.4872,28701.0
2024-09-23 10:20:00,918.58,919.38,917.0,917.56,16889.0,913.5469,914.3425,911.9756,912.5325,16889.0
2024-09-23 10:30:00,917.69,919.0,916.1,916.1,19143.0,912.6618,913.9646,911.0805,911.0805,19143.0
2024-09-23 10:40:00,916.78,918.65,916.2,917.95,10523.0,911.7568,913.6165,911.1799,912.9204,10523.0
2024-09-23 10:50:00,918.3,919.99,917.5,919.23,15332.0,913.2684,914.9492,912.4728,914.1933,15332.0
2024-09-23 11:00:00,919.45,919.59,916.1,916.67,9240.0,914.4121,914.5514,911.0805,911.6474,9240.0
2024-09-23 11:10:00,917.23,918.4,916.64,917.49,11752.0,912.2043,913.3679,911.6175,912.4629,11752.0
2024-09-23 11:20:00,917.84,918.43,916.39,916.39,10915.0,912.811,913.3977,911.3689,911.3689,10915.0
2024-09-23 11:30:00,916.48,919.0,916.27,917.99,8496.0,911.4584,913.9646,911.2496,912.9601,8496.0
2024-09-23 11:40:00,918.0,921.56,917.98,920.94,22732.0,912.9701,916.5106,912.9502,915.894,22732.0
2024-09-23 11:50:00,921.16,921.2,919.15,919.28,7273.0,916.1128,916.1525,914.1138,914.2431,7273.0
2024-09-23 12:00:00,919.48,919.54,917.55,917.8,6631.0,914.442,914.5016,912.5225,912.7712,6631.0
2024-09-23 12:10:00,917.55,917.55,915.0,916.83,16628.0,912.5225,912.5225,909.9865,911.8065,16628.0
2024-09-23 12:20:00,916.83,917.4,915.17,915.53,7252.0,911.8065,912.3734,910.1556,910.5136,7252.0
2024-09-23 12:30:00,915.48,915.48,912.97,914.69,9564.0,910.4639,910.4639,907.9676,909.6782,9564.0
2024-09-23 12:40:00,914.5,914.74,913.44,914.27,7120.0,909.4893,909.7279,908.4351,909.2605,7120.0
2024-09-23 12:50:00,914.2,914.4,913.02,913.02,6103.0,909.1909,909.3898,908.0174,908.0174,6103.0
2024-09-23 13:00:00,913.1,914.39,912.76,913.68,10803.0,908.0969,909.3799,907.7588,908.6738,10803.0
2024-09-23 13:10:00,913.34,914.22,913.3,914.11,5498.0,908.3356,909.2108,908.2958,909.1014,5498.0
2024-09-23 13:20:00,914.09,914.22,912.75,913.93,9289.0,909.0815,909.2108,907.7488,908.9224,9289.0
2024-09-23 13:30:00,914.13,915.3,913.65,914.63,24665.0,909.1213,910.2849,908.6439,909.6185,24665.0
2024-09-23 13:40:00,914.57,915.21,914.51,914.8,4676.0,909.5589,910.1954,909.4992,909.7876,4676.0
2024-09-23 13:50:00,914.66,916.0,914.65,915.71,7305.0,909.6484,910.981,909.6384,910.6926,7305.0
2024-09-23 14:00:00,915.92,917.54,915.83,917.28,5744.0,910.9015,912.5126,910.812,912.254,5744.0
2024-09-23 14:10:00,917.5,918.35,917.48,917.96,7811.0,912.4728,913.3182,912.4529,912.9303,7811.0
2024-09-23 14:20:00,918.55,919.0,917.51,918.19,7256.0,913.5171,913.9646,912.4828,913.159,7256.0
2024-09-23 14:30:00,918.23,919.18,918.23,919.18,10669.0,913.1988,914.1436,913.1988,914.1436,10669.0
2024-09-23 14:40:00,919.03,920.41,919.03,919.51,15998.0,913.9944,915.3669,913.9944,914.4718,15998.0
2024-09-23 14:50:00,919.45,920.35,919.1,919.91,6351.0,914.4121,915.3072,914.0641,914.8696,6351.0
2024-09-23 15:00:00,919.91,920.88,919.65,919.75,10533.0,914.8696,915.8343,914.611,914.7105,10533.0
2024-09-23 15:10:00,919.01,919.24,918.22,919.18,6225.0,913.9745,914.2033,913.1889,914.1436,6225.0
2024-09-23 15:20:00,919.36,919.78,918.31,919.71,7763.0,914.3226,914.7403,913.2784,914.6707,7763.0
2024-09-23 15:30:00,919.71,920.4,918.84,919.2,8415.0,914.6707,915.3569,913.8055,914.1635,8415.0
2024-09-23 15:40:00,918.92,919.86,918.91,919.56,15189.0,913.885,914.8199,913.8751,914.5215,15189.0
2024-09-23 15:50:00,919.3,919.72,918.88,919.53,51619.0,914.263,914.6807,913.8453,914.4917,51619.0
2024-09-24 09:30:00,922.12,923.0,914.0,914.08,73706.0,917.0675,917.9427,908.992,909.0716,73706.0
2024-09-24 09:40:00,914.81,918.52,912.11,914.15,41655.0,909.7976,913.4872,907.1124,909.1412,41655.0
2024-09-24 09:50:00,913.19,914.59,910.89,911.04,47092.0,908.1864,909.5788,905.899,906.0482,47092.0
2024-09-24 10:00:00,911.14,912.65,909.2,911.31,36208.0,906.1477,907.6494,904.2183,906.3167,36208.0
2024-09-24 10:10:00,911.22,914.65,910.8,913.78,44243.0,906.2272,909.6384,905.8095,908.7732,44243.0
2024-09-24 10:20:00,914.5,915.16,912.62,914.99,26140.0,909.4893,910.1456,907.6196,909.9766,26140.0
2024-09-24 10:30:00,914.97,915.5,913.72,914.22,14087.0,909.9567,910.4838,908.7135,909.2108,14087.0
2024-09-24 10:40:00,914.17,915.81,913.82,915.77,24735.0,909.1611,910.7921,908.813,910.7523,24735.0
2024-09-24 10:50:00,915.5,918.0,915.32,917.67,20822.0,910.4838,912.9701,910.3048,912.6419,20822.0
2024-09-24 11:00:00,917.73,918.45,916.01,917.11,36010.0,912.7016,913.4176,910.991,912.085,36010.0
2024-09-24 11:10:00,916.67,920.1,916.57,919.41,20050.0,911.6474,915.0586,911.5479,914.3724,20050.0
2024-09-24 11:20:00,919.91,920.04,918.12,918.85,13743.0,914.8696,914.9989,913.0894,913.8154,13743.0
2024-09-24 11:30:00,919.42,922.5,919.42,921.0,19875.0,914.3823,917.4454,914.3823,915.9536,19875.0
2024-09-24 11:40:00,920.99,922.0,920.5,920.91,12977.0,915.9437,916.9482,915.4564,915.8641,12977.0
2024-09-24 11:50:00,921.17,921.76,920.75,921.76,13502.0,916.1227,916.7095,915.705,916.7095,13502.0
2024-09-24 12:00:00,921.75,921.75,919.7,919.71,17499.0,916.6995,916.6995,914.6608,914.6707,17499.0
2024-09-24 12:10:00,920.07,920.82,919.72,920.38,6222.0,915.0287,915.7746,914.6807,915.337,6222.0
2024-09-24 12:20:00,920.68,920.68,919.25,919.97,10418.0,915.6354,915.6354,914.2132,914.9293,10418.0
2024-09-24 12:30:00,919.8,921.71,919.62,921.56,10067.0,914.7602,916.6598,914.5812,916.5106,10067.0
2024-09-24 12:40:00,922.0,922.14,920.71,920.71,7016.0,916.9482,917.0874,915.6652,915.6652,7016.0
2024-09-24 12:50:00,920.76,921.75,920.49,921.4,8170.0,915.715,916.6995,915.4464,916.3515,8170.0
2024-09-24 13:00:00,921.4,922.39,920.27,922.22,11453.0,916.3515,917.336,915.2276,917.167,11453.0
2024-09-24 13:10:00,922.0,922.87,921.29,921.71,11021.0,916.9482,917.8134,916.2421,916.6598,11021.0
2024-09-24 13:20:00,921.77,921.77,919.13,919.43,6220.0,916.7194,916.7194,914.0939,914.3922,6220.0
2024-09-24 13:30:00,919.9,920.58,918.81,918.84,8957.0,914.8597,915.5359,913.7756,913.8055,8957.0
2024-09-24 13:40:00,918.91,919.16,918.09,918.25,10901.0,913.8751,914.1237,913.0596,913.2187,10901.0
2024-09-24 13:50:00,918.61,919.57,918.59,918.69,12345.0,913.5767,914.5315,913.5569,913.6563,12345.0
2024-09-24 14:00:00,918.77,919.01,917.08,918.56,10584.0,913.7359,913.9745,912.0551,913.527,10584.0
2024-09-24 14:10:00,918.39,919.49,918.2,919.49,9469.0,913.3579,914.4519,913.169,914.4519,9469.0
2024-09-24 14:20:00,919.31,921.71,919.29,921.13,18185.0,914.2729,916.6598,914.253,916.0829,18185.0
2024-09-24 14:30:00,921.29,922.05,920.67,921.58,20380.0,916.2421,916.9979,915.6255,916.5305,20380.0
2024-09-24 14:40:00,921.33,921.91,921.07,921.25,9898.0,916.2818,916.8587,916.0233,916.2023,9898.0
2024-09-24 14:50:00,921.27,922.11,920.76,920.97,14033.0,916.2222,917.0576,915.715,915.9238,14033.0
2024-09-24 15:00:00,921.0,922.81,920.8,922.77,14069.0,915.9536,917.7537,915.7547,917.7139,14069.0
2024-09-24 15:10:00,922.76,922.76,921.53,921.53,22842.0,917.704,917.704,916.4807,916.4807,22842.0
2024-09-24 15:20:00,921.39,922.17,921.06,921.33,21333.0,916.3415,917.1172,916.0133,916.2818,21333.0
2024-09-24 15:30:00,921.33,922.62,920.94,921.82,20795.0,916.2818,917.5648,915.894,916.7692,20795.0
2024-09-24 15:40:00,922.47,922.88,922.01,922.38,25962.0,917.4156,917.8233,916.9581,917.3261,25962.0
2024-09-24 15:50:00,922.38,925.68,922.18,924.81,97460.0,917.3261,920.608,917.1272,919.7428,97460.0
2024-09-25 09:30:00,931.79,938.36,931.5,937.0,110819.0,926.6845,933.2185,926.3961,931.866,110819.0
2024-09-25 09:40:00,936.96,939.3,934.3,934.99,33459.0,931.8262,934.1534,929.1808,929.867,33459.0
2024-09-25 09:50:00,934.4,936.0,932.0,932.66,27162.0,929.2802,930.8715,926.8934,927.5498,27162.0
2024-09-25 10:00:00,933.0,933.39,927.86,927.94,41244.0,927.8879,928.2758,922.7761,922.8556,41244.0
2024-09-25 10:10:00,927.76,928.47,926.58,926.58,21630.0,922.6766,923.3827,921.5031,921.5031,21630.0
2024-09-25 10:20:00,927.26,929.09,925.69,926.82,24794.0,922.1793,923.9993,920.6179,921.7418,24794.0
2024-09-25 10:30:00,926.83,926.83,922.41,923.54,23963.0,921.7517,921.7517,917.3559,918.4797,23963.0
2024-09-25 10:40:00,924.05,925.0,923.0,923.24,20319.0,918.9869,919.9317,917.9427,918.1814,20319.0
2024-09-25 10:50:00,923.29,925.0,923.29,924.49,12741.0,918.2311,919.9317,918.2311,919.4245,12741.0
2024-09-25 11:00:00,924.49,924.58,922.6,924.4,23360.0,919.4245,919.514,917.5449,919.335,23360.0
2024-09-25 11:10:00,924.09,925.65,923.68,924.76,9034.0,919.0267,920.5782,918.619,919.693,9034.0
2024-09-25 11:20:00,924.4,924.78,923.1,923.69,12357.0,919.335,919.7129,918.0421,918.6289,12357.0
2024-09-25 11:30:00,923.5,924.56,923.22,923.99,8171.0,918.4399,919.4941,918.1615,918.9273,8171.0
2024-09-25 11:40:00,924.1,924.36,922.67,923.32,4238.0,919.0367,919.2952,917.6145,918.2609,4238.0
2024-09-25 11:50:00,923.11,923.62,921.19,923.37,19051.0,918.0521,918.5593,916.1426,918.3107,19051.0
2024-09-25 12:00:00,923.01,927.03,922.44,926.42,18074.0,917.9526,921.9506,917.3858,921.3439,18074.0
2024-09-25 12:10:00,927.03,927.09,924.6,924.6,8915.0,921.9506,922.0103,919.5339,919.5339,8915.0
2024-09-25 12:20:00,924.98,926.6,924.98,925.73,9701.0,919.9118,921.523,919.9118,920.6577,9701.0
2024-09-25 12:30:00,925.57,926.19,924.76,926.07,11403.0,920.4986,921.1152,919.693,920.9959,11403.0
2024-09-25 12:40:00,926.81,927.84,926.5,927.67,10339.0,921.7318,922.7562,921.4235,922.5871,10339.0
2024-09-25 12:50:00,927.43,927.9,926.06,926.11,10511.0,922.3484,922.8158,920.9859,921.0356,10511.0
2024-09-25 13:00:00,925.8,926.55,925.01,925.73,9587.0,920.7273,921.4732,919.9417,920.6577,9587.0
2024-09-25 13:10:00,925.94,927.07,925.63,926.91,9219.0,920.8666,921.9904,920.5583,921.8313,9219.0
2024-09-25 13:20:00,926.58,926.86,925.27,926.17,9124.0,921.5031,921.7815,920.2002,921.0953,9124.0
2024-09-25 13:30:00,925.93,926.42,925.15,926.42,7107.0,920.8566,921.3439,920.0809,921.3439,7107.0
2024-09-25 13:40:00,926.15,926.99,925.43,926.24,6623.0,921.0754,921.9108,920.3594,921.1649,6623.0
2024-09-25 13:50:00,926.24,927.33,926.21,927.33,7932.0,921.1649,922.249,921.1351,922.249,7932.0
2024-09-25 14:00:00,926.96,926.96,926.0,926.32,8871.0,921.881,921.881,920.9262,921.2445,8871.0
2024-09-25 14:10:00,926.32,926.63,924.85,925.69,8466.0,921.2445,921.5528,919.7826,920.6179,8466.0
2024-09-25 14:20:00,925.44,926.06,925.4,926.06,3699.0,920.3693,920.9859,920.3295,920.9859,3699.0
2024-09-25 14:30:00,925.72,926.27,925.23,925.62,7946.0,920.6478,921.1948,920.1605,920.5483,7946.0
2024-09-25 14:40:00,925.83,925.83,924.57,924.57,7631.0,920.7572,920.7572,919.5041,919.5041,7631.0
2024-09-25 14:50:00,924.97,925.31,924.6,924.92,6667.0,919.9019,920.24,919.5339,919.8522,6667.0
2024-09-25 15:00:00,924.93,925.97,924.84,925.44,7733.0,919.8621,920.8964,919.7726,920.3693,7733.0
2024-09-25 15:10:00,925.69,925.7,924.52,925.18,8136.0,920.6179,920.6279,919.4544,920.1107,8136.0
2024-09-25 15:20:00,924.96,925.61,924.96,924.96,10266.0,919.8919,920.5384,919.8919,919.8919,10266.0
2024-09-25 15:30:00,924.78,925.0,923.96,924.34,15463.0,919.7129,919.9317,918.8974,919.2753,15463.0
2024-09-25 15:40:00,924.31,924.98,924.06,924.95,10889.0,919.2455,919.9118,918.9969,919.882,10889.0
2024-09-25 15:50:00,924.62,924.98,923.7,924.97,39140.0,919.5538,919.9118,918.6389,919.9019,39140.0
2024-09-26 09:30:00,920.25,920.83,911.56,912.0,108899.0,915.2078,915.7846,906.5654,907.003,108899.0
2024-09-26 09:40:00,911.89,914.85,909.31,911.09,56119.0,906.8936,909.8373,904.3277,906.0979,56119.0
2024-09-26 09:50:00,911.05,917.0,910.04,916.93,65050.0,906.0582,911.9756,905.0537,911.9059,65050.0
2024-09-26 10:00:00,916.5,916.84,914.25,915.08,35193.0,911.4783,911.8164,909.2406,910.0661,35193.0
2024-09-26 10:10:00,915.08,917.49,914.77,916.65,32852.0,910.0661,912.4629,909.7578,911.6275,32852.0
2024-09-26 10:20:00,916.65,919.3,916.01,918.89,45696.0,911.6275,914.263,910.991,913.8552,45696.0
2024-09-26 10:30:00,919.3,921.85,918.73,919.95,16516.0,914.263,916.799,913.6961,914.9094,16516.0
2024-09-26 10:40:00,919.95,920.34,917.68,917.68,17604.0,914.9094,915.2973,912.6518,912.6518,17604.0
2024-09-26 10:50:00,918.13,918.99,917.31,917.51,10176.0,913.0994,913.9547,912.2839,912.4828,10176.0
2024-09-26 11:00:00,917.76,919.19,917.23,918.0,28058.0,912.7314,914.1536,912.2043,912.9701,28058.0
2024-09-26 11:10:00,918.06,918.21,915.67,916.64,24733.0,913.0298,913.1789,910.6528,911.6175,24733.0
2024-09-26 11:20:00,917.47,917.94,915.81,917.42,14417.0,912.443,912.9104,910.7921,912.3933,14417.0
2024-09-26 11:30:00,917.64,917.86,916.0,917.84,11740.0,912.6121,912.8309,910.981,912.811,11740.0
2024-09-26 11:40:00,917.57,918.16,915.8,916.01,12518.0,912.5424,913.1292,910.7821,910.991,12518.0
2024-09-26 11:50:00,915.94,916.65,914.22,914.41,12121.0,910.9214,911.6275,909.2108,909.3998,12121.0
2024-09-26 12:00:00,914.75,914.75,912.24,912.65,20373.0,909.7379,909.7379,907.2416,907.6494,20373.0
2024-09-26 12:10:00,912.52,913.37,912.23,912.67,9484.0,907.5201,908.3655,907.2317,907.6693,9484.0
2024-09-26 12:20:00,912.05,912.42,911.0,911.03,17687.0,907.0527,907.4207,906.0084,906.0383,17687.0
2024-09-26 12:30:00,911.0,911.34,909.78,909.86,18247.0,906.0084,906.3466,904.7951,904.8747,18247.0
2024-09-26 12:40:00,909.85,911.31,909.37,909.74,16593.0,904.8647,906.3167,904.3874,904.7553,16593.0
2024-09-26 12:50:00,909.3,909.69,908.44,909.26,14704.0,904.3178,904.7056,903.4625,904.278,14704.0
2024-09-26 13:00:00,909.47,909.65,906.77,906.99,12498.0,904.4868,904.6658,901.8016,902.0204,12498.0
2024-09-26 13:10:00,906.85,907.75,905.57,906.25,21160.0,901.8812,902.7762,900.6082,901.2845,21160.0
2024-09-26 13:20:00,906.73,907.23,905.3,906.89,18039.0,901.7618,902.2591,900.3397,901.921,18039.0
2024-09-26 13:30:00,907.12,908.04,906.13,907.67,16901.0,902.1497,903.0647,901.1651,902.6967,16901.0
2024-09-26 13:40:00,907.84,908.5,906.51,907.58,13926.0,902.8658,903.5221,901.543,902.6072,13926.0
2024-09-26 13:50:00,907.56,907.78,906.53,906.53,9956.0,902.5873,902.8061,901.5629,901.5629,9956.0
2024-09-26 14:00:00,907.1,908.45,907.1,908.19,15083.0,902.1298,903.4724,902.1298,903.2138,15083.0
2024-09-26 14:10:00,908.3,909.98,908.29,908.96,13739.0,903.3232,904.994,903.3133,903.9796,13739.0
2024-09-26 14:20:00,908.96,910.06,908.75,909.6,9801.0,903.9796,905.0736,903.7708,904.6161,9801.0
2024-09-26 14:30:00,909.36,909.45,907.69,908.98,10066.0,904.3774,904.4669,902.7166,903.9995,10066.0
2024-09-26 14:40:00,908.32,908.73,907.78,908.37,11257.0,903.3431,903.7509,902.8061,903.3928,11257.0
2024-09-26 14:50:00,908.37,908.88,907.96,908.17,9577.0,903.3928,903.9001,902.9851,903.1939,9577.0
2024-09-26 15:00:00,908.15,908.58,907.79,908.09,19784.0,903.1741,903.6017,902.816,903.1144,19784.0
2024-09-26 15:10:00,907.76,908.64,907.48,908.3,19103.0,902.7862,903.6614,902.5077,903.3232,19103.0
2024-09-26 15:20:00,908.31,908.66,907.69,908.66,15147.0,903.3332,903.6813,902.7166,903.6813,15147.0
2024-09-26 15:30:00,908.5,908.95,907.58,908.05,16576.0,903.5221,903.9697,902.6072,903.0746,16576.0
2024-09-26 15:40:00,908.15,909.08,907.68,908.39,27207.0,903.1741,904.099,902.7066,903.4127,27207.0
2024-09-26 15:50:00,909.0,909.64,907.89,908.9,69784.0,904.0194,904.6559,902.9155,903.9199,69784.0
2024-09-27 09:30:00,893.62,901.21,880.01,885.78,259246.0,888.7237,896.2721,875.1882,880.9266,259246.0
2024-09-27 09:40:00,886.0,886.84,880.58,883.53,128390.0,881.1454,881.9808,875.7551,878.689,128390.0
2024-09-27 09:50:00,883.53,885.0,880.5,882.45,91164.0,878.689,880.1509,875.6756,877.6149,91164.0
2024-09-27 10:00:00,883.07,887.95,882.15,886.7,99276.0,878.2315,883.0847,877.3165,881.8416,99276.0
2024-09-27 10:10:00,887.0,891.0,886.44,888.12,66400.0,882.1399,886.118,881.583,883.2538,66400.0
2024-09-27 10:20:00,887.69,888.88,886.0,886.46,46795.0,882.8262,884.0096,881.1454,881.6029,46795.0
2024-09-27 10:30:00,886.74,887.67,885.6,886.8,35226.0,881.8814,882.8063,880.7476,881.941,35226.0
2024-09-27 10:40:00,886.2,887.38,882.59,883.33,61969.0,881.3443,882.5179,877.7541,878.49,61969.0
2024-09-27 10:50:00,883.4,884.49,882.11,882.5,46329.0,878.5597,879.6437,877.2767,877.6646,46329.0
2024-09-27 11:00:00,882.5,882.5,879.09,880.51,69742.0,877.6646,877.6646,874.2733,875.6855,69742.0
2024-09-27 11:10:00,880.47,882.0,879.25,879.25,44250.0,875.6457,877.1673,874.4324,874.4324,44250.0
2024-09-27 11:20:00,879.2,879.88,876.6,878.0,57328.0,874.3827,875.059,871.7969,873.1893,57328.0
2024-09-27 11:30:00,878.05,878.56,875.61,877.33,50906.0,873.239,873.7462,870.8123,872.5229,50906.0
2024-09-27 11:40:00,876.92,881.0,876.92,880.26,53559.0,872.1152,876.1728,872.1152,875.4369,53559.0
2024-09-27 11:50:00,880.11,881.82,879.61,880.15,40775.0,875.2877,876.9883,874.7904,875.3275,40775.0
2024-09-27 12:00:00,880.3,883.19,880.3,881.61,33543.0,875.4766,878.3508,875.4766,876.7795,33543.0
2024-09-27 12:10:00,881.61,881.61,879.14,879.14,22641.0,876.7795,876.7795,874.323,874.323,22641.0
2024-09-27 12:20:00,879.1,880.65,878.17,880.23,19337.0,874.2832,875.8247,873.3583,875.407,19337.0
2024-09-27 12:30:00,880.22,882.47,879.93,881.65,27279.0,875.3971,877.6348,875.1087,876.8193,27279.0
2024-09-27 12:40:00,881.34,882.22,879.67,879.67,23673.0,876.511,877.3861,874.8501,874.8501,23673.0
2024-09-27 12:50:00,879.86,880.19,876.79,878.01,35329.0,875.0391,875.3673,871.9859,873.1992,35329.0
2024-09-27 13:00:00,878.27,882.0,878.27,881.15,51773.0,873.4578,877.1673,873.4578,876.322,51773.0
2024-09-27 13:10:00,881.15,881.93,879.71,881.5,25299.0,876.322,877.0977,874.8899,876.6701,25299.0
2024-09-27 13:20:00,881.2,882.45,880.66,882.23,18287.0,876.3717,877.6149,875.8347,877.3961,18287.0
2024-09-27 13:30:00,882.45,882.66,881.22,881.84,19975.0,877.6149,877.8237,876.3916,877.0082,19975.0
2024-09-27 13:40:00,881.93,883.01,881.79,882.91,15407.0,877.0977,878.1718,876.9585,878.0723,15407.0
2024-09-27 13:50:00,882.82,884.11,882.75,883.56,23188.0,877.9828,879.2658,877.9132,878.7188,23188.0
2024-09-27 14:00:00,883.53,883.54,882.11,883.23,17349.0,878.689,878.6989,877.2767,878.3906,17349.0
2024-09-27 14:10:00,883.23,884.96,882.72,884.92,37597.0,878.3906,880.1111,877.8834,880.0713,37597.0
2024-09-27 14:20:00,885.0,885.48,883.89,884.98,21504.0,880.1509,880.6283,879.047,880.131,21504.0
2024-09-27 14:30:00,884.99,885.07,883.0,883.59,17517.0,880.141,880.2205,878.1619,878.7486,17517.0
2024-09-27 14:40:00,883.24,885.41,882.87,885.41,12686.0,878.4005,880.5587,878.0326,880.5587,12686.0
2024-09-27 14:50:00,885.29,885.4,882.48,884.07,16495.0,880.4393,880.5487,877.6447,879.226,16495.0
2024-09-27 15:00:00,883.98,884.53,883.0,883.0,23453.0,879.1365,879.6835,878.1619,878.1619,23453.0
2024-09-27 15:10:00,883.15,883.4,882.24,882.62,17786.0,878.311,878.5597,877.406,877.7839,17786.0
2024-09-27 15:20:00,882.54,882.73,881.24,881.53,20134.0,877.7044,877.8933,876.4115,876.6999,20134.0
2024-09-27 15:30:00,881.25,882.69,881.05,881.42,26281.0,876.4214,877.8536,876.2225,876.5905,26281.0
2024-09-27 15:40:00,881.55,881.57,878.85,880.45,55058.0,876.7198,876.7397,874.0346,875.6258,55058.0
2024-09-27 15:50:00,880.38,881.63,876.44,876.9,192383.0,875.5562,876.7994,871.6378,872.0953,192383.0
2024-09-30 09:30:00,864.52,879.34,858.81,874.0,233987.0,859.7831,874.5219,854.1044,869.2112,233987.0
2024-09-30 09:40:00,874.25,875.96,869.58,874.01,68073.0,869.4598,871.1604,864.8154,869.2211,68073.0
2024-09-30 09:50:00,874.18,876.75,871.64,873.28,59021.0,869.3902,871.9461,866.8641,868.4951,59021.0
2024-09-30 10:00:00,872.87,872.87,868.0,871.13,39913.0,868.0874,868.0874,863.244,866.3569,39913.0
2024-09-30 10:10:00,871.13,872.5,869.74,870.34,38263.0,866.3569,867.7194,864.9745,865.5712,38263.0
2024-09-30 10:20:00,870.69,872.37,868.39,872.28,27466.0,865.9193,867.5901,863.6319,867.5006,27466.0
2024-09-30 10:30:00,872.29,876.43,871.88,876.43,31039.0,867.5105,871.6279,867.1028,871.6279,31039.0
2024-09-30 10:40:00,876.24,877.27,874.41,876.04,33920.0,871.4389,872.4633,869.6189,871.24,33920.0
2024-09-30 10:50:00,876.03,879.47,876.03,879.47,36503.0,871.23,874.6512,871.23,874.6512,36503.0
2024-09-30 11:00:00,879.42,880.74,875.35,875.35,34230.0,874.6015,875.9142,870.5538,870.5538,34230.0
2024-09-30 11:10:00,875.36,879.82,875.36,878.73,30045.0,870.5637,874.9993,870.5637,873.9153,30045.0
2024-09-30 11:20:00,878.84,879.64,877.75,878.39,14903.0,874.0246,874.8203,872.9406,873.5771,14903.0
2024-09-30 11:30:00,878.39,878.74,875.61,877.61,22514.0,873.5771,873.9252,870.8123,872.8014,22514.0
2024-09-30 11:40:00,877.64,877.64,875.35,875.67,15180.0,872.8312,872.8312,870.5538,870.872,15180.0
2024-09-30 11:50:00,875.65,877.87,875.65,877.3,15817.0,870.8521,873.06,870.8521,872.4931,15817.0
2024-09-30 12:00:00,877.62,878.28,876.62,878.28,10963.0,872.8113,873.4677,871.8168,873.4677,10963.0
2024-09-30 12:10:00,878.39,878.51,876.62,876.85,12307.0,873.5771,873.6965,871.8168,872.0456,12307.0
2024-09-30 12:20:00,877.0,877.23,876.32,876.35,6401.0,872.1947,872.4235,871.5185,871.5483,6401.0
2024-09-30 12:30:00,876.59,877.32,876.13,876.75,10116.0,871.787,872.513,871.3295,871.9461,10116.0
2024-09-30 12:40:00,876.52,876.6,875.19,875.27,4753.0,871.7174,871.7969,870.3946,870.4742,4753.0
2024-09-30 12:50:00,875.17,875.8,874.21,875.35,12369.0,870.3748,871.0013,869.42,870.5538,12369.0
2024-09-30 13:00:00,875.18,875.49,874.52,874.8,5621.0,870.3847,870.693,869.7283,870.0068,5621.0
2024-09-30 13:10:00,875.12,875.36,874.54,875.35,9510.0,870.325,870.5637,869.7482,870.5538,9510.0
2024-09-30 13:20:00,874.9,875.72,874.2,875.47,9248.0,870.1062,870.9217,869.4101,870.6731,9248.0
2024-09-30 13:30:00,875.37,878.12,875.03,877.99,12462.0,870.5737,873.3086,870.2355,873.1793,12462.0
2024-09-30 13:40:00,877.66,878.23,877.02,877.26,9611.0,872.8511,873.418,872.2146,872.4533,9611.0
2024-09-30 13:50:00,877.06,878.5,875.85,877.86,12717.0,872.2544,873.6865,871.051,873.05,12717.0
2024-09-30 14:00:00,878.34,879.23,877.46,878.11,10950.0,873.5274,874.4125,872.6522,873.2986,10950.0
2024-09-30 14:10:00,878.24,878.44,876.9,876.93,12958.0,873.4279,873.6268,872.0953,872.1251,12958.0
2024-09-30 14:20:00,876.68,877.53,875.17,877.0,16074.0,871.8765,872.7218,870.3748,872.1947,16074.0
2024-09-30 14:30:00,877.53,880.12,877.25,879.27,14613.0,872.7218,875.2976,872.4434,874.4523,14613.0
2024-09-30 14:40:00,879.48,880.79,879.32,880.54,11736.0,874.6611,875.964,874.502,875.7153,11736.0
2024-09-30 14:50:00,880.54,881.17,880.29,880.39,14186.0,875.7153,876.3419,875.4667,875.5662,14186.0
2024-09-30 15:00:00,880.3,880.3,879.38,880.09,8005.0,875.4766,875.4766,874.5617,875.2678,8005.0
2024-09-30 15:10:00,880.3,882.57,880.3,881.97,21746.0,875.4766,877.7342,875.4766,877.1375,21746.0
2024-09-30 15:20:00,882.22,882.46,880.53,881.46,19434.0,877.3861,877.6248,875.7054,876.6303,19434.0
2024-09-30 15:30:00,881.4,883.29,880.88,882.54,29195.0,876.5706,878.4503,876.0535,877.7044,29195.0
2024-09-30 15:40:00,882.72,884.64,881.88,883.75,29403.0,877.8834,879.7929,877.048,878.9077,29403.0
2024-09-30 15:50:00,883.97,887.43,883.97,885.35,118146.0,879.1265,882.5676,879.1265,880.499,118146.0
2024-10-01 09:30:00,888.83,890.7,884.35,889.08,91885.0,883.9599,885.8197,879.5045,884.2085,91885.0
2024-10-01 09:40:00,888.75,889.48,885.21,887.49,57360.0,883.8804,884.6064,880.3597,882.6273,57360.0
2024-10-01 09:50:00,887.41,889.25,887.0,887.46,22281.0,882.5477,884.3776,882.1399,882.5974,22281.0
2024-10-01 10:00:00,888.81,889.5,885.74,886.0,31280.0,883.94,884.6262,880.8868,881.1454,31280.0
2024-10-01 10:10:00,886.12,887.5,885.1,886.66,39992.0,881.2648,882.6372,880.2503,881.8018,39992.0
2024-10-01 10:20:00,886.92,888.41,886.53,887.68,25692.0,882.0604,883.5422,881.6725,882.8162,25692.0
2024-10-01 10:30:00,887.68,891.27,886.96,890.53,34683.0,882.8162,886.3865,882.1002,885.6506,34683.0
2024-10-01 10:40:00,890.78,890.97,887.29,887.74,17843.0,885.8992,886.0882,882.4284,882.8759,17843.0
2024-10-01 10:50:00,887.74,888.49,887.29,888.28,10768.0,882.8759,883.6218,882.4284,883.4129,10768.0
2024-10-01 11:00:00,887.82,888.1,886.37,887.17,27831.0,882.9554,883.2339,881.5134,882.309,27831.0
2024-10-01 11:10:00,886.93,887.5,880.7,880.8,47226.0,882.0703,882.6372,875.8745,875.9739,47226.0
2024-10-01 11:20:00,880.72,883.72,880.12,883.52,20092.0,875.8943,878.8779,875.2976,878.679,20092.0
2024-10-01 11:30:00,883.71,886.09,883.22,885.98,15967.0,878.868,881.2349,878.3807,881.1255,15967.0
2024-10-01 11:40:00,886.13,886.14,882.62,882.76,12508.0,881.2747,881.2847,877.7839,877.9232,12508.0
2024-10-01 11:50:00,882.93,882.93,881.33,882.46,13186.0,878.0922,878.0922,876.501,877.6248,13186.0
2024-10-01 12:00:00,882.5,884.77,882.37,883.51,12026.0,877.6646,879.9222,877.5353,878.6691,12026.0
2024-10-01 12:10:00,883.7,884.78,882.46,882.81,17623.0,878.858,879.9321,877.6248,877.9729,17623.0
2024-10-01 12:20:00,883.16,883.8,882.6,883.54,9660.0,878.321,878.9575,877.764,878.6989,9660.0
2024-10-01 12:30:00,883.63,884.35,883.01,883.99,12027.0,878.7884,879.5045,878.1718,879.1464,12027.0
2024-10-01 12:40:00,884.2,884.21,881.72,883.16,12528.0,879.3553,879.3652,876.8889,878.321,12528.0
2024-10-01 12:50:00,883.54,885.85,883.3,885.54,15321.0,878.6989,880.9962,878.4602,880.6879,15321.0
2024-10-01 13:00:00,884.55,884.55,881.81,882.1,28263.0,879.7034,879.7034,876.9784,877.2668,28263.0
2024-10-01 13:10:00,882.1,882.78,878.87,878.99,28132.0,877.2668,877.9431,874.0545,874.1738,28132.0
2024-10-01 13:20:00,879.15,880.76,879.14,880.65,11375.0,874.333,875.9341,874.323,875.8247,11375.0
2024-10-01 13:30:00,880.22,882.75,879.95,880.77,9783.0,875.3971,877.9132,875.1286,875.9441,9783.0
2024-10-01 13:40:00,880.16,883.0,879.97,882.13,12534.0,875.3374,878.1619,875.1485,877.2966,12534.0
2024-10-01 13:50:00,881.97,884.11,881.7,883.97,10961.0,877.1375,879.2658,876.869,879.1265,10961.0
2024-10-01 14:00:00,884.17,884.31,882.11,883.21,21484.0,879.3254,879.4647,877.2767,878.3707,21484.0
2024-10-01 14:10:00,882.77,883.68,882.21,882.44,12323.0,877.9331,878.8381,877.3762,877.6049,12323.0
2024-10-01 14:20:00,882.89,882.89,881.62,881.95,10897.0,878.0525,878.0525,876.7894,877.1176,10897.0
2024-10-01 14:30:00,881.85,884.05,881.85,883.62,23083.0,877.0182,879.2061,877.0182,878.7785,23083.0
2024-10-01 14:40:00,883.12,883.99,883.12,883.69,18309.0,878.2812,879.1464,878.2812,878.8481,18309.0
2024-10-01 14:50:00,883.69,884.0,883.0,883.56,11364.0,878.8481,879.1564,878.1619,878.7188,11364.0
2024-10-01 15:00:00,884.01,885.47,883.46,885.22,15816.0,879.1663,880.6183,878.6193,880.3697,15816.0
2024-10-01 15:10:00,885.28,885.28,883.95,884.06,17959.0,880.4294,880.4294,879.1067,879.216,17959.0
2024-10-01 15:20:00,884.26,886.29,884.26,884.76,18588.0,879.415,881.4338,879.415,879.9122,18588.0
2024-10-01 15:30:00,884.61,884.82,882.25,883.7,21492.0,879.763,879.9719,877.416,878.858,21492.0
2024-10-01 15:40:00,884.01,885.04,881.9,882.95,25857.0,879.1663,880.1907,877.0679,878.1121,25857.0
2024-10-01 15:50:00,882.93,884.94,882.69,884.26,120295.0,878.0922,880.0912,877.8536,879.415,120295.0
2024-10-02 09:30:00,880.0,882.73,878.7,881.16,70536.0,875.1783,877.8933,873.8854,876.3319,70536.0
2024-10-02 09:40:00,881.16,885.07,879.57,884.91,37520.0,876.3319,880.2205,874.7506,880.0614,37520.0
2024-10-02 09:50:00,884.91,886.73,882.97,883.17,36314.0,880.0614,881.8714,878.132,878.3309,36314.0
2024-10-02 10:00:00,882.73,883.95,882.3,882.78,16473.0,877.8933,879.1067,877.4657,877.9431,16473.0
2024-10-02 10:10:00,882.78,886.32,882.48,886.04,21969.0,877.9431,881.4637,877.6447,881.1852,21969.0
2024-10-02 10:20:00,886.34,888.3,885.27,887.69,18665.0,881.4836,883.4328,880.4194,882.8262,18665.0
2024-10-02 10:30:00,887.55,888.21,887.03,887.51,17772.0,882.6869,883.3433,882.1698,882.6471,17772.0
2024-10-02 10:40:00,888.0,889.85,887.55,889.85,14475.0,883.1345,884.9743,882.6869,884.9743,14475.0
2024-10-02 10:50:00,890.0,892.45,889.11,892.1,41983.0,885.1235,887.5601,884.2384,887.212,41983.0
2024-10-02 11:00:00,892.08,893.35,891.02,892.23,18586.0,887.1921,888.4551,886.1379,887.3413,18586.0
2024-10-02 11:10:00,891.98,893.35,891.69,892.67,14717.0,887.0927,888.4551,886.8042,887.7789,14717.0
2024-10-02 11:20:00,892.25,892.29,888.09,890.09,23772.0,887.3612,887.401,883.224,885.213,23772.0
2024-10-02 11:30:00,889.88,891.76,889.88,891.46,11199.0,885.0042,886.8739,885.0042,886.5755,11199.0
2024-10-02 11:40:00,891.18,891.25,888.9,888.9,11981.0,886.297,886.3667,884.0295,884.0295,11981.0
2024-10-02 11:50:00,888.91,889.7,887.08,889.58,17245.0,884.0395,884.8251,882.2195,884.7058,17245.0
2024-10-02 12:00:00,889.89,890.2,889.17,889.89,9494.0,885.0141,885.3224,884.298,885.0141,9494.0
2024-10-02 12:10:00,889.68,890.41,889.28,889.83,10354.0,884.8053,885.5313,884.4074,884.9544,10354.0
2024-10-02 12:20:00,889.43,890.27,889.29,889.86,7519.0,884.5566,885.392,884.4174,884.9843,7519.0
2024-10-02 12:30:00,889.66,890.13,887.57,888.61,9411.0,884.7854,885.2528,882.7068,883.7411,9411.0
2024-10-02 12:40:00,888.66,888.93,887.85,888.71,4399.0,883.7908,884.0594,882.9853,883.8406,4399.0
2024-10-02 12:50:00,888.73,889.0,888.23,888.36,7586.0,883.8605,884.129,883.3632,883.4925,7586.0
2024-10-02 13:00:00,888.22,889.07,888.08,888.52,6607.0,883.3533,884.1986,883.214,883.6516,6607.0
2024-10-02 13:10:00,888.59,889.56,888.27,889.55,4624.0,883.7212,884.6859,883.403,884.676,4624.0
2024-10-02 13:20:00,889.41,890.61,888.87,890.12,10360.0,884.5367,885.7302,883.9997,885.2428,10360.0
2024-10-02 13:30:00,889.91,889.91,888.15,888.78,6868.0,885.034,885.034,883.2836,883.9102,6868.0
2024-10-02 13:40:00,888.74,890.42,888.15,890.42,11403.0,883.8704,885.5412,883.2836,885.5412,11403.0
2024-10-02 13:50:00,890.41,891.04,889.41,889.41,11741.0,885.5313,886.1578,884.5367,884.5367,11741.0
2024-10-02 14:00:00,889.7,890.46,889.67,890.29,6578.0,884.8251,885.581,884.7953,885.4119,6578.0
2024-10-02 14:10:00,889.9,890.13,889.61,889.61,7478.0,885.024,885.2528,884.7356,884.7356,7478.0
2024-10-02 14:20:00,889.61,890.6,889.21,889.65,8981.0,884.7356,885.7202,884.3378,884.7754,8981.0
2024-10-02 14:30:00,889.85,891.11,889.84,890.87,8443.0,884.9743,886.2274,884.9644,885.9887,8443.0
2024-10-02 14:40:00,890.71,891.74,890.32,891.73,9156.0,885.8296,886.854,885.4417,886.844,9156.0
2024-10-02 14:50:00,891.7,891.71,889.77,890.02,21980.0,886.8142,886.8241,884.8948,885.1434,21980.0
2024-10-02 15:00:00,890.01,891.84,890.01,890.63,13415.0,885.1334,886.9534,885.1334,885.75,13415.0
2024-10-02 15:10:00,890.64,891.06,890.35,890.71,10185.0,885.76,886.1777,885.4716,885.8296,10185.0
2024-10-02 15:20:00,890.77,891.33,890.02,890.1,11363.0,885.8893,886.4462,885.1434,885.223,11363.0
2024-10-02 15:30:00,890.1,890.63,889.83,890.31,13822.0,885.223,885.75,884.9544,885.4318,13822.0
2024-10-02 15:40:00,890.21,890.59,889.69,889.86,25655.0,885.3324,885.7103,884.8152,884.9843,25655.0
2024-10-02 15:50:00,889.87,891.23,889.67,891.2,61748.0,884.9942,886.3468,884.7953,886.3169,61748.0
2024-10-03 09:30:00,889.54,892.0,883.01,887.51,83374.0,884.666,887.1125,878.1718,882.6471,83374.0
2024-10-03 09:40:00,888.59,890.0,886.0,888.33,37993.0,883.7212,885.1235,881.1454,883.4627,37993.0
2024-10-03 09:50:00,888.77,890.55,887.89,889.62,40883.0,883.9002,885.6705,883.0251,884.7456,40883.0
2024-10-03 10:00:00,889.62,890.31,886.01,888.0,46017.0,884.7456,885.4318,881.1554,883.1345,46017.0
2024-10-03 10:10:00,888.25,890.42,885.65,888.62,44117.0,883.3831,885.5412,880.7973,883.7511,44117.0
2024-10-03 10:20:00,888.62,889.01,884.52,885.04,20236.0,883.7511,884.1389,879.6735,880.1907,20236.0
2024-10-03 10:30:00,884.52,886.74,883.37,886.22,18955.0,879.6735,881.8814,878.5298,881.3642,18955.0
2024-10-03 10:40:00,886.33,887.12,884.32,886.29,27859.0,881.4736,882.2593,879.4746,881.4338,27859.0
2024-10-03 10:50:00,886.6,887.9,883.67,884.0,14695.0,881.7421,883.035,878.8282,879.1564,14695.0
2024-10-03 11:00:00,884.0,886.37,883.5,885.57,26407.0,879.1564,881.5134,878.6591,880.7178,26407.0
2024-10-03 11:10:00,885.14,887.38,884.46,886.5,19441.0,880.2901,882.5179,879.6139,881.6427,19441.0
2024-10-03 11:20:00,886.5,888.0,885.85,885.98,10618.0,881.6427,883.1345,880.9962,881.1255,10618.0
2024-10-03 11:30:00,885.65,887.86,885.65,886.57,8997.0,880.7973,882.9952,880.7973,881.7123,8997.0
2024-10-03 11:40:00,886.72,888.85,886.72,888.75,18093.0,881.8615,883.9798,881.8615,883.8804,18093.0
2024-10-03 11:50:00,888.75,888.89,887.6,887.8,9066.0,883.8804,884.0196,882.7367,882.9356,9066.0
2024-10-03 12:00:00,887.79,888.17,886.22,886.8,19767.0,882.9256,883.3035,881.3642,881.941,19767.0
2024-10-03 12:10:00,886.69,887.85,886.62,887.52,22771.0,881.8316,882.9853,881.762,882.6571,22771.0
2024-10-03 12:20:00,887.52,887.55,887.04,887.25,15991.0,882.6571,882.6869,882.1797,882.3886,15991.0
2024-10-03 12:30:00,887.09,887.57,885.85,886.27,20762.0,882.2294,882.7068,880.9962,881.4139,20762.0
2024-10-03 12:40:00,886.26,886.49,883.44,883.5,17908.0,881.404,881.6327,878.5994,878.6591,17908.0
2024-10-03 12:50:00,883.42,883.66,882.03,883.0,11736.0,878.5796,878.8182,877.1972,878.1619,11736.0
2024-10-03 13:00:00,882.96,883.21,880.88,882.22,15635.0,878.1221,878.3707,876.0535,877.3861,15635.0
2024-10-03 13:10:00,881.88,882.62,881.55,881.94,10305.0,877.048,877.7839,876.7198,877.1077,10305.0
2024-10-03 13:20:00,882.06,882.96,881.61,882.17,27102.0,877.227,878.1221,876.7795,877.3364,27102.0
2024-10-03 13:30:00,882.21,884.82,882.18,884.67,12019.0,877.3762,879.9719,877.3463,879.8227,12019.0
2024-10-03 13:40:00,884.78,885.03,883.04,884.13,10513.0,879.9321,880.1807,878.2016,879.2857,10513.0
2024-10-03 13:50:00,884.13,885.18,884.01,885.0,10483.0,879.2857,880.3299,879.1663,880.1509,10483.0
2024-10-03 14:00:00,885.0,885.51,884.45,884.45,8693.0,880.1509,880.6581,879.6039,879.6039,8693.0
2024-10-03 14:10:00,884.73,885.34,884.72,885.0,8266.0,879.8824,880.489,879.8724,880.1509,8266.0
2024-10-03 14:20:00,884.73,885.84,884.45,885.67,9243.0,879.8824,880.9863,879.6039,880.8172,9243.0
2024-10-03 14:30:00,885.5,885.51,884.27,884.67,11491.0,880.6482,880.6581,879.4249,879.8227,11491.0
2024-10-03 14:40:00,884.73,885.31,884.57,885.07,6360.0,879.8824,880.4592,879.7233,880.2205,6360.0
2024-10-03 14:50:00,885.08,885.81,884.42,885.19,14573.0,880.2305,880.9565,879.5741,880.3399,14573.0
2024-10-03 15:00:00,885.19,885.19,884.42,884.54,6224.0,880.3399,880.3399,879.5741,879.6934,6224.0
2024-10-03 15:10:00,884.51,885.18,884.22,885.17,5730.0,879.6636,880.3299,879.3752,880.32,5730.0
2024-10-03 15:20:00,885.05,885.66,884.0,884.19,14139.0,880.2006,880.8073,879.1564,879.3453,14139.0
2024-10-03 15:30:00,884.07,886.99,883.87,884.82,22782.0,879.226,882.13,879.0271,879.9719,22782.0
2024-10-03 15:40:00,884.99,885.62,884.03,884.17,12468.0,880.141,880.7675,879.1862,879.3254,12468.0
2024-10-03 15:50:00,884.22,885.69,882.66,885.36,51792.0,879.3752,880.8371,877.8237,880.5089,51792.0
2024-10-04 09:30:00,885.91,888.97,882.28,885.45,76153.0,881.0559,884.0991,877.4458,880.5984,76153.0
2024-10-04 09:40:00,885.27,887.08,881.62,883.07,26988.0,880.4194,882.2195,876.7894,878.2315,26988.0
2024-10-04 09:50:00,883.07,883.87,881.73,882.37,23465.0,878.2315,879.0271,876.8988,877.5353,23465.0
2024-10-04 10:00:00,882.37,887.0,882.37,883.87,26448.0,877.5353,882.1399,877.5353,879.0271,26448.0
2024-10-04 10:10:00,883.87,884.73,882.52,883.24,24845.0,879.0271,879.8824,877.6845,878.4005,24845.0
2024-10-04 10:20:00,883.09,883.68,879.2,879.62,32679.0,878.2514,878.8381,874.3827,874.8004,32679.0
2024-10-04 10:30:00,879.97,879.97,877.74,878.3,32039.0,875.1485,875.1485,872.9307,873.4876,32039.0
2024-10-04 10:40:00,878.3,881.0,878.1,878.65,20238.0,873.4876,876.1728,873.2887,873.8357,20238.0
2024-10-04 10:50:00,878.93,880.45,878.42,880.28,21345.0,874.1142,875.6258,873.607,875.4568,21345.0
2024-10-04 11:00:00,880.49,880.66,879.75,880.22,8605.0,875.6656,875.8347,874.9297,875.3971,8605.0
2024-10-04 11:10:00,880.01,880.64,879.37,879.59,18200.0,875.1882,875.8148,874.5517,874.7705,18200.0
2024-10-04 11:20:00,879.41,879.41,876.89,877.4,15325.0,874.5915,874.5915,872.0853,872.5925,15325.0
2024-10-04 11:30:00,877.81,878.76,877.48,877.48,9468.0,873.0003,873.9451,872.6721,872.6721,9468.0
2024-10-04 11:40:00,878.1,879.61,878.1,878.45,20624.0,873.2887,874.7904,873.2887,873.6368,20624.0
2024-10-04 11:50:00,879.12,881.02,878.76,880.97,6869.0,874.3031,876.1927,873.9451,876.143,6869.0
2024-10-04 12:00:00,881.06,882.0,880.38,880.38,11715.0,876.2325,877.1673,875.5562,875.5562,11715.0
2024-10-04 12:10:00,880.38,880.85,878.99,879.58,8170.0,875.5562,876.0236,874.1738,874.7606,8170.0
2024-10-04 12:20:00,879.74,879.77,878.21,878.31,7269.0,874.9197,874.9496,873.3981,873.4976,7269.0
2024-10-04 12:30:00,878.33,880.5,878.27,879.91,8737.0,873.5174,875.6756,873.4578,875.0888,8737.0
2024-10-04 12:40:00,879.63,881.3,879.28,880.11,23823.0,874.8103,876.4712,874.4622,875.2877,23823.0
2024-10-04 12:50:00,880.11,880.17,879.43,879.61,6181.0,875.2877,875.3474,874.6114,874.7904,6181.0
2024-10-04 13:00:00,879.82,880.2,879.5,879.83,6581.0,874.9993,875.3772,874.681,875.0092,6581.0
2024-10-04 13:10:00,880.15,880.54,879.99,880.31,13761.0,875.3275,875.7153,875.1683,875.4866,13761.0
2024-10-04 13:20:00,880.45,884.0,880.44,883.47,27339.0,875.6258,879.1564,875.6159,878.6293,27339.0
2024-10-04 13:30:00,883.81,884.36,881.63,883.25,10874.0,878.9674,879.5144,876.7994,878.4105,10874.0
2024-10-04 13:40:00,883.11,883.42,882.21,882.8,21895.0,878.2713,878.5796,877.3762,877.963,21895.0
2024-10-04 13:50:00,883.01,883.18,882.18,882.21,8808.0,878.1718,878.3409,877.3463,877.3762,8808.0
2024-10-04 14:00:00,882.21,882.53,880.42,881.57,12023.0,877.3762,877.6944,875.596,876.7397,12023.0
2024-10-04 14:10:00,881.57,881.67,880.87,881.3,10800.0,876.7397,876.8391,876.0435,876.4712,10800.0
2024-10-04 14:20:00,881.15,883.33,881.1,883.21,11341.0,876.322,878.49,876.2723,878.3707,11341.0
2024-10-04 14:30:00,883.72,884.14,883.16,884.09,10279.0,878.8779,879.2956,878.321,879.2459,10279.0
2024-10-04 14:40:00,884.1,884.61,883.86,884.39,9272.0,879.2558,879.763,879.0171,879.5442,9272.0
2024-10-04 14:50:00,884.29,884.97,883.8,884.72,13658.0,879.4448,880.1211,878.9575,879.8724,13658.0
2024-10-04 15:00:00,884.67,886.1,884.67,885.49,11562.0,879.8227,881.2449,879.8227,880.6382,11562.0
2024-10-04 15:10:00,885.41,885.54,884.56,884.56,14286.0,880.5587,880.6879,879.7133,879.7133,14286.0
2024-10-04 15:20:00,884.31,886.18,884.31,885.8,10494.0,879.4647,881.3244,879.4647,880.9465,10494.0
2024-10-04 15:30:00,885.61,886.31,885.32,885.69,14129.0,880.7576,881.4537,880.4691,880.8371,14129.0
2024-10-04 15:40:00,885.71,886.11,884.68,885.46,14566.0,880.857,881.2548,879.8327,880.6084,14566.0
2024-10-04 15:50:00,885.48,887.0,885.27,886.27,64768.0,880.6283,882.1399,880.4194,881.4139,64768.0
2024-10-07 09:30:00,890.51,900.59,889.56,899.61,117653.0,885.6307,895.6555,884.6859,894.6808,117653.0
2024-10-07 09:40:00,899.09,899.09,892.51,896.02,39903.0,894.1637,894.1637,887.6197,891.1105,39903.0
2024-10-07 09:50:00,895.97,901.0,895.01,899.57,52377.0,891.0608,896.0632,890.1061,894.6411,52377.0
2024-10-07 10:00:00,899.54,903.87,899.54,901.75,88680.0,894.6112,898.9175,894.6112,896.8091,88680.0
2024-10-07 10:10:00,901.67,902.45,899.53,899.62,40913.0,896.7296,897.5053,894.6013,894.6908,40913.0
2024-10-07 10:20:00,899.69,899.76,896.77,898.13,23956.0,894.7604,894.83,891.8564,893.209,23956.0
2024-10-07 10:30:00,899.0,899.39,897.02,898.35,18085.0,894.0742,894.4621,892.105,893.4277,18085.0
2024-10-07 10:40:00,898.75,900.0,897.79,899.66,22842.0,893.8256,895.0687,892.8708,894.7306,22842.0
2024-10-07 10:50:00,899.5,901.98,899.45,901.17,17497.0,894.5714,897.0379,894.5217,896.2323,17497.0
2024-10-07 11:00:00,901.35,902.06,900.34,901.81,20452.0,896.4113,897.1174,895.4068,896.8688,20452.0
2024-10-07 11:10:00,901.8,903.34,901.42,902.86,19462.0,896.8588,898.3904,896.4809,897.913,19462.0
2024-10-07 11:20:00,902.71,905.28,902.48,902.69,45153.0,897.7639,900.3198,897.5351,897.744,45153.0
2024-10-07 11:30:00,902.68,903.6,901.3,903.12,12388.0,897.734,898.649,896.3616,898.1716,12388.0
2024-10-07 11:40:00,903.29,903.96,902.49,903.75,11704.0,898.3407,899.007,897.5451,898.7982,11704.0
2024-10-07 11:50:00,903.44,904.23,902.11,902.7,20332.0,898.4899,899.2755,897.1671,897.7539,20332.0
2024-10-07 12:00:00,902.69,903.5,901.65,901.65,20141.0,897.744,898.5495,896.7097,896.7097,20141.0
2024-10-07 12:10:00,901.58,901.58,898.58,899.33,11590.0,896.6401,896.6401,893.6565,894.4024,11590.0
2024-10-07 12:20:00,899.06,900.0,898.54,899.06,11766.0,894.1339,895.0687,893.6167,894.1339,11766.0
2024-10-07 12:30:00,898.9,898.95,897.46,898.42,11253.0,893.9747,894.0245,892.5426,893.4974,11253.0
2024-10-07 12:40:00,898.44,900.0,898.12,900.0,5776.0,893.5173,895.0687,893.199,895.0687,5776.0
2024-10-07 12:50:00,900.13,900.16,898.99,899.92,12400.0,895.198,895.2278,894.0642,894.9891,12400.0
2024-10-07 13:00:00,899.81,900.15,898.95,898.95,7113.0,894.8798,895.2179,894.0245,894.0245,7113.0
2024-10-07 13:10:00,899.34,900.7,899.31,900.7,15423.0,894.4123,895.7649,894.3825,895.7649,15423.0
2024-10-07 13:20:00,900.71,900.71,898.26,898.65,10455.0,895.7748,895.7748,893.3382,893.7261,10455.0
2024-10-07 13:30:00,898.47,899.61,898.2,899.06,11927.0,893.5471,894.6808,893.2786,894.1339,11927.0
2024-10-07 13:40:00,899.17,899.17,898.37,898.72,6871.0,894.2433,894.2433,893.4476,893.7957,6871.0
2024-10-07 13:50:00,898.46,899.23,898.08,899.1,4514.0,893.5371,894.3029,893.1592,894.1736,4514.0
2024-10-07 14:00:00,898.98,899.04,898.36,898.63,10195.0,894.0543,894.114,893.4377,893.7062,10195.0
2024-10-07 14:10:00,898.55,900.04,898.55,900.04,31338.0,893.6267,895.1085,893.6267,895.1085,31338.0
2024-10-07 14:20:00,900.05,901.6,899.83,901.5,12161.0,895.1184,896.6599,894.8996,896.5605,12161.0
2024-10-07 14:30:00,901.5,903.05,900.19,902.59,29811.0,896.5605,898.102,895.2577,897.6445,29811.0
2024-10-07 14:40:00,902.94,903.15,898.89,899.93,15873.0,897.9926,898.2014,893.9648,894.9991,15873.0
2024-10-07 14:50:00,899.96,900.84,899.33,899.46,11649.0,895.0289,895.9041,894.4024,894.5317,11649.0
2024-10-07 15:00:00,898.98,900.65,898.86,899.8,10553.0,894.0543,895.7151,893.935,894.8698,10553.0
2024-10-07 15:10:00,900.08,900.18,899.08,900.0,14355.0,895.1483,895.2477,894.1538,895.0687,14355.0
2024-10-07 15:20:00,899.91,899.93,898.3,898.31,21041.0,894.9792,894.9991,893.378,893.388,21041.0
2024-10-07 15:30:00,898.66,898.88,897.36,897.8,26722.0,893.7361,893.9548,892.4432,892.8808,26722.0
2024-10-07 15:40:00,898.08,898.55,896.4,897.68,21046.0,893.1592,893.6267,891.4884,892.7614,21046.0
2024-10-07 15:50:00,897.54,900.0,896.93,898.78,49255.0,892.6222,895.0687,892.0155,893.8554,49255.0
2024-10-08 09:30:00,903.0,912.74,902.22,912.29,132499.0,898.0523,907.7389,897.2765,907.2914,132499.0
2024-10-08 09:40:00,912.17,918.41,911.35,917.5,58224.0,907.172,913.3778,906.3565,912.4728,58224.0
2024-10-08 09:50:00,917.56,920.28,916.7,917.6,67531.0,912.5325,915.2376,911.6772,912.5723,67531.0
2024-10-08 10:00:00,917.24,920.0,916.42,917.01,43326.0,912.2142,914.9591,911.3987,911.9855,43326.0
2024-10-08 10:10:00,916.81,919.3,916.4,919.21,22516.0,911.7866,914.263,911.3789,914.1735,22516.0
2024-10-08 10:20:00,918.74,920.23,917.33,918.9,24208.0,913.706,915.1879,912.3038,913.8652,24208.0
2024-10-08 10:30:00,918.45,921.97,918.41,919.23,25706.0,913.4176,916.9183,913.3778,914.1933,25706.0
2024-10-08 10:40:00,919.68,920.6,918.17,919.57,15374.0,914.6409,915.5558,913.1392,914.5315,15374.0
2024-10-08 10:50:00,919.85,920.7,918.69,918.69,18648.0,914.8099,915.6553,913.6563,913.6563,18648.0
2024-10-08 11:00:00,918.84,918.93,915.58,915.59,11432.0,913.8055,913.895,910.5633,910.5733,11432.0
2024-10-08 11:10:00,915.79,915.79,913.56,914.71,24189.0,910.7722,910.7722,908.5544,909.6981,24189.0
2024-10-08 11:20:00,914.74,915.46,913.11,913.19,18239.0,909.7279,910.444,908.1069,908.1864,18239.0
2024-10-08 11:30:00,913.43,914.46,912.9,912.91,10655.0,908.4251,909.4495,907.898,907.908,10655.0
2024-10-08 11:40:00,913.05,914.44,912.44,913.51,7880.0,908.0472,909.4296,907.4405,908.5047,7880.0
2024-10-08 11:50:00,913.22,913.44,910.79,911.1,7942.0,908.2163,908.4351,905.7996,906.1079,7942.0
2024-10-08 12:00:00,911.09,911.18,909.6,909.76,11793.0,906.0979,906.1875,904.6161,904.7752,11793.0
2024-10-08 12:10:00,910.06,911.6,909.68,911.59,12107.0,905.0736,906.6052,904.6957,906.5952,12107.0
2024-10-08 12:20:00,911.3,912.4,911.27,912.18,6109.0,906.3068,907.4008,906.277,907.182,6109.0
2024-10-08 12:30:00,912.28,913.33,912.28,913.13,6718.0,907.2814,908.3257,907.2814,908.1268,6718.0
2024-10-08 12:40:00,913.05,913.2,912.5,912.57,2387.0,908.0472,908.1964,907.5002,907.5698,2387.0
2024-10-08 12:50:00,912.45,912.65,911.15,911.99,7892.0,907.4505,907.6494,906.1576,906.993,7892.0
2024-10-08 13:00:00,912.04,912.54,911.11,911.11,4507.0,907.0427,907.54,906.1178,906.1178,4507.0
2024-10-08 13:10:00,911.35,914.15,911.34,913.83,7658.0,906.3565,909.1412,906.3466,908.8229,7658.0
2024-10-08 13:20:00,914.17,914.73,913.74,914.21,10173.0,909.1611,909.718,908.7334,909.2008,10173.0
2024-10-08 13:30:00,914.1,914.83,913.26,914.72,4527.0,909.0915,909.8175,908.2561,909.7081,4527.0
2024-10-08 13:40:00,914.56,915.0,914.56,914.74,3832.0,909.5489,909.9865,909.5489,909.7279,3832.0
2024-10-08 13:50:00,914.74,915.03,913.46,915.03,5137.0,909.7279,910.0164,908.455,910.0164,5137.0
2024-10-08 14:00:00,915.25,916.22,915.17,915.75,10595.0,910.2352,911.1998,910.1556,910.7324,10595.0
2024-10-08 14:10:00,915.93,916.87,915.77,916.57,9211.0,910.9114,911.8463,910.7523,911.5479,9211.0
2024-10-08 14:20:00,916.79,916.8,915.07,916.0,17324.0,911.7667,911.7767,910.0561,910.981,17324.0
2024-10-08 14:30:00,915.65,918.06,915.36,917.48,16471.0,910.633,913.0298,910.3445,912.4529,16471.0
2024-10-08 14:40:00,917.32,917.32,914.44,915.25,14449.0,912.2938,912.2938,909.4296,910.2352,14449.0
2024-10-08 14:50:00,915.5,916.4,915.28,915.97,19473.0,910.4838,911.3789,910.265,910.9512,19473.0
2024-10-08 15:00:00,915.75,916.5,914.59,914.85,23121.0,910.7324,911.4783,909.5788,909.8373,23121.0
2024-10-08 15:10:00,914.75,915.75,914.75,915.62,15387.0,909.7379,910.7324,909.7379,910.6031,15387.0
2024-10-08 15:20:00,915.63,915.95,914.0,914.25,17760.0,910.6131,910.9313,908.992,909.2406,17760.0
2024-10-08 15:30:00,914.11,914.63,913.69,914.08,25241.0,909.1014,909.6185,908.6837,909.0716,25241.0
2024-10-08 15:40:00,914.05,914.46,913.15,913.98,22393.0,909.0417,909.4495,908.1467,908.9721,22393.0
2024-10-08 15:50:00,914.04,914.78,913.41,913.93,60702.0,909.0318,909.7677,908.4052,908.9224,60702.0
2024-10-09 09:30:00,916.29,921.35,913.1,916.91,86261.0,911.2695,916.3017,908.0969,911.8861,86261.0
2024-10-09 09:40:00,916.23,920.0,915.44,916.94,29521.0,911.2098,914.9591,910.4241,911.9159,29521.0
2024-10-09 09:50:00,916.94,918.35,914.28,915.78,50068.0,911.9159,913.3182,909.2705,910.7622,50068.0
2024-10-09 10:00:00,915.97,917.5,914.13,915.61,18138.0,910.9512,912.4728,909.1213,910.5932,18138.0
2024-10-09 10:10:00,914.94,917.25,914.94,916.88,10349.0,909.9268,912.2242,909.9268,911.8562,10349.0
2024-10-09 10:20:00,916.54,918.0,914.51,916.05,23129.0,911.5181,912.9701,909.4992,911.0308,23129.0
2024-10-09 10:30:00,915.89,918.32,914.57,917.88,17105.0,910.8716,913.2883,909.5589,912.8507,17105.0
2024-10-09 10:40:00,918.3,919.75,918.2,919.69,30709.0,913.2684,914.7105,913.169,914.6508,30709.0
2024-10-09 10:50:00,919.66,920.64,918.23,918.8,15641.0,914.621,915.5956,913.1988,913.7657,15641.0
2024-10-09 11:00:00,919.03,920.0,916.44,916.71,21395.0,913.9944,914.9591,911.4186,911.6872,21395.0
2024-10-09 11:10:00,916.66,918.76,916.41,918.75,14185.0,911.6374,913.7259,911.3888,913.716,14185.0
2024-10-09 11:20:00,918.35,918.75,914.0,914.4,16896.0,913.3182,913.716,908.992,909.3898,16896.0
2024-10-09 11:30:00,914.01,916.68,914.01,915.02,12269.0,909.0019,911.6573,909.0019,910.0064,12269.0
2024-10-09 11:40:00,915.02,916.66,914.92,916.46,16212.0,910.0064,911.6374,909.907,911.4385,16212.0
2024-10-09 11:50:00,916.43,917.57,916.01,917.44,16809.0,911.4087,912.5424,910.991,912.4132,16809.0
2024-10-09 12:00:00,917.4,917.45,914.03,914.2,11510.0,912.3734,912.4231,909.0218,909.1909,11510.0
2024-10-09 12:10:00,914.4,914.59,912.0,914.07,33504.0,909.3898,909.5788,907.003,909.0616,33504.0
2024-10-09 12:20:00,914.08,914.55,913.44,913.78,4908.0,909.0716,909.539,908.4351,908.7732,4908.0
2024-10-09 12:30:00,913.99,914.44,913.14,914.35,12628.0,908.9821,909.4296,908.1367,909.3401,12628.0
2024-10-09 12:40:00,914.45,915.79,913.77,913.77,10660.0,909.4395,910.7722,908.7633,908.7633,10660.0
2024-10-09 12:50:00,913.67,914.56,912.1,914.1,14892.0,908.6638,909.5489,907.1024,909.0915,14892.0
2024-10-09 13:00:00,914.35,914.98,912.85,913.57,8920.0,909.3401,909.9666,907.8483,908.5644,8920.0
2024-10-09 13:10:00,913.49,915.75,913.48,914.82,13926.0,908.4848,910.7324,908.4748,909.8075,13926.0
2024-10-09 13:20:00,914.61,914.97,913.11,913.61,12704.0,909.5987,909.9567,908.1069,908.6041,12704.0
2024-10-09 13:30:00,913.66,914.25,913.22,914.24,10930.0,908.6539,909.2406,908.2163,909.2307,10930.0
2024-10-09 13:40:00,913.92,914.84,913.41,914.84,8050.0,908.9124,909.8274,908.4052,909.8274,8050.0
2024-10-09 13:50:00,915.0,915.1,913.66,914.85,7131.0,909.9865,910.086,908.6539,909.8373,7131.0
2024-10-09 14:00:00,914.85,915.5,914.63,914.85,12745.0,909.8373,910.4838,909.6185,909.8373,12745.0
2024-10-09 14:10:00,914.58,915.44,913.88,915.37,11709.0,909.5688,910.4241,908.8727,910.3545,11709.0
2024-10-09 14:20:00,915.41,915.8,914.42,914.69,16630.0,910.3943,910.7821,909.4097,909.6782,16630.0
2024-10-09 14:30:00,914.69,915.38,914.24,914.79,5772.0,909.6782,910.3644,909.2307,909.7777,5772.0
2024-10-09 14:40:00,914.79,915.55,914.69,914.69,16071.0,909.7777,910.5335,909.6782,909.6782,16071.0
2024-10-09 14:50:00,914.72,915.32,913.19,914.27,16936.0,909.7081,910.3048,908.1864,909.2605,16936.0
2024-10-09 15:00:00,914.37,915.83,914.37,915.45,13963.0,909.36,910.812,909.36,910.4341,13963.0
2024-10-09 15:10:00,915.83,917.23,915.22,917.23,14813.0,910.812,912.2043,910.2053,912.2043,14813.0
2024-10-09 15:20:00,917.23,918.29,916.56,916.67,15023.0,912.2043,913.2585,911.538,911.6474,15023.0
2024-10-09 15:30:00,916.79,919.0,916.72,918.49,17187.0,911.7667,913.9646,911.6971,913.4574,17187.0
2024-10-09 15:40:00,918.31,919.83,918.14,919.45,16577.0,913.2784,914.7901,913.1093,914.4121,16577.0
2024-10-09 15:50:00,919.44,920.87,919.37,919.41,59156.0,914.4022,915.8244,914.3326,914.3724,59156.0
2024-10-10 09:30:00,920.0,922.0,913.38,913.38,65146.0,914.9591,916.9482,908.3754,908.3754,65146.0
2024-10-10 09:40:00,913.37,914.89,912.06,914.02,23629.0,908.3655,909.8771,907.0626,909.0119,23629.0
2024-10-10 09:50:00,914.1,914.55,911.77,912.0,44725.0,909.0915,909.539,906.7742,907.003,44725.0
2024-10-10 10:00:00,911.58,913.59,909.39,913.58,28810.0,906.5853,908.5842,904.4073,908.5743,28810.0
2024-10-10 10:10:00,913.65,914.92,912.29,913.37,16290.0,908.6439,909.907,907.2914,908.3655,16290.0
2024-10-10 10:20:00,913.37,914.5,912.92,913.81,14203.0,908.3655,909.4893,907.9179,908.803,14203.0
2024-10-10 10:30:00,913.93,914.32,911.37,912.8,14744.0,908.9224,909.3102,906.3764,907.7986,14744.0
2024-10-10 10:40:00,912.55,914.26,912.36,913.79,12382.0,907.5499,909.2506,907.361,908.7832,12382.0
2024-10-10 10:50:00,913.9,914.27,912.7,913.44,11226.0,908.8925,909.2605,907.6991,908.4351,11226.0
2024-10-10 11:00:00,914.17,914.37,912.0,912.5,16909.0,909.1611,909.36,907.003,907.5002,16909.0
2024-10-10 11:10:00,912.76,913.58,912.5,913.58,5683.0,907.7588,908.5743,907.5002,908.5743,5683.0
2024-10-10 11:20:00,913.4,914.82,912.5,912.9,15886.0,908.3953,909.8075,907.5002,907.898,15886.0
2024-10-10 11:30:00,913.12,914.35,912.71,913.64,11218.0,908.1168,909.3401,907.7091,908.634,11218.0
2024-10-10 11:40:00,913.65,913.75,912.47,912.55,9588.0,908.6439,908.7434,907.4704,907.5499,9588.0
2024-10-10 11:50:00,912.39,914.59,912.21,914.59,9584.0,907.3908,909.5788,907.2118,909.5788,9584.0
2024-10-10 12:00:00,914.92,915.33,913.38,914.05,7536.0,909.907,910.3147,908.3754,909.0417,7536.0
2024-10-10 12:10:00,914.66,914.98,914.0,914.0,6805.0,909.6484,909.9666,908.992,908.992,6805.0
2024-10-10 12:20:00,913.72,913.78,912.63,913.18,8279.0,908.7135,908.7732,907.6295,908.1765,8279.0
2024-10-10 12:30:00,913.0,913.2,912.0,912.64,8068.0,907.9975,908.1964,907.003,907.6395,8068.0
2024-10-10 12:40:00,912.46,913.03,911.88,912.5,6269.0,907.4604,908.0273,906.8836,907.5002,6269.0
2024-10-10 12:50:00,912.49,913.06,912.43,912.92,7251.0,907.4903,908.0572,907.4306,907.9179,7251.0
2024-10-10 13:00:00,912.96,913.2,910.72,910.95,10771.0,907.9577,908.1964,905.73,905.9587,10771.0
2024-10-10 13:10:00,910.81,911.76,909.68,910.24,15944.0,905.8195,906.7643,904.6957,905.2526,15944.0
2024-10-10 13:20:00,910.29,910.46,908.23,908.66,18781.0,905.3023,905.4714,903.2536,903.6813,18781.0
2024-10-10 13:30:00,908.9,910.71,908.9,909.45,14283.0,903.9199,905.72,903.9199,904.4669,14283.0
2024-10-10 13:40:00,909.7,909.78,908.35,909.17,8870.0,904.7156,904.7951,903.373,904.1885,8870.0
2024-10-10 13:50:00,909.29,909.63,907.78,909.28,9894.0,904.3078,904.6459,902.8061,904.2979,9894.0
2024-10-10 14:00:00,909.82,909.82,908.53,908.57,5468.0,904.8349,904.8349,903.552,903.5918,5468.0
2024-10-10 14:10:00,908.47,908.61,906.29,906.73,16413.0,903.4923,903.6315,901.3242,901.7618,16413.0
2024-10-10 14:20:00,906.7,906.72,905.15,905.46,17427.0,901.732,901.7519,900.1905,900.4988,17427.0
2024-10-10 14:30:00,905.87,907.75,905.78,907.44,15669.0,900.9065,902.7762,900.817,902.4679,15669.0
2024-10-10 14:40:00,907.47,907.91,906.78,906.8,9019.0,902.4978,902.9354,901.8116,901.8315,9019.0
2024-10-10 14:50:00,906.74,907.63,906.2,906.72,6902.0,901.7718,902.6569,901.2347,901.7519,6902.0
2024-10-10 15:00:00,907.15,908.13,906.08,906.34,12258.0,902.1795,903.1542,901.1154,901.374,12258.0
2024-10-10 15:10:00,906.68,908.18,906.68,908.05,6059.0,901.7121,903.2039,901.7121,903.0746,6059.0
2024-10-10 15:20:00,908.15,908.87,908.09,908.35,14767.0,903.1741,903.8901,903.1144,903.373,14767.0
2024-10-10 15:30:00,908.54,910.0,908.42,909.8,14880.0,903.5619,905.0139,903.4426,904.815,14880.0
2024-10-10 15:40:00,909.85,910.94,909.56,910.94,22215.0,904.8647,905.9488,904.5763,905.9488,22215.0
2024-10-10 15:50:00,911.02,911.98,909.87,910.94,66210.0,906.0283,906.9831,904.8846,905.9488,66210.0
2024-10-11 09:30:00,914.81,917.0,912.0,914.22,61904.0,909.7976,911.9756,907.003,909.2108,61904.0
2024-10-11 09:40:00,914.31,917.31,912.94,913.05,38031.0,909.3003,912.2839,907.9378,908.0472,38031.0
2024-10-11 09:50:00,912.6,912.98,911.18,912.44,24681.0,907.5997,907.9776,906.1875,907.4405,24681.0
2024-10-11 10:00:00,912.56,914.78,911.51,914.65,21860.0,907.5599,909.7677,906.5156,909.6384,21860.0
2024-10-11 10:10:00,914.56,916.72,914.49,915.92,36728.0,909.5489,911.6971,909.4793,910.9015,36728.0
2024-10-11 10:20:00,915.92,920.71,915.66,920.36,83956.0,910.9015,915.6652,910.6429,915.3172,83956.0
2024-10-11 10:30:00,920.13,923.49,919.63,920.99,63731.0,915.0884,918.43,914.5912,915.9437,63731.0
2024-10-11 10:40:00,920.63,924.82,920.09,922.09,76841.0,915.5857,919.7527,915.0486,917.0377,76841.0
2024-10-11 10:50:00,921.28,924.39,920.4,921.67,36890.0,916.2321,919.3251,915.3569,916.62,36890.0
2024-10-11 11:00:00,921.48,922.49,920.66,920.82,15556.0,916.431,917.4355,915.6155,915.7746,15556.0
2024-10-11 11:10:00,921.16,923.0,920.91,921.96,23614.0,916.1128,917.9427,915.8641,916.9084,23614.0
2024-10-11 11:20:00,921.96,923.47,921.95,922.74,17510.0,916.9084,918.4101,916.8984,917.6841,17510.0
2024-10-11 11:30:00,922.72,925.6,922.69,925.57,33331.0,917.6642,920.5284,917.6344,920.4986,33331.0
2024-10-11 11:40:00,925.44,927.44,925.44,926.23,28865.0,920.3693,922.3584,920.3693,921.155,28865.0
2024-10-11 11:50:00,925.95,926.63,924.66,924.67,9555.0,920.8765,921.5528,919.5936,919.6035,9555.0
2024-10-11 12:00:00,924.71,927.25,924.69,926.81,16990.0,919.6433,922.1694,919.6234,921.7318,16990.0
2024-10-11 12:10:00,927.05,929.07,926.35,928.9,27031.0,921.9705,923.9794,921.2743,923.8104,27031.0
2024-10-11 12:20:00,928.88,928.9,927.01,927.2,9910.0,923.7905,923.8104,921.9307,922.1197,9910.0
2024-10-11 12:30:00,927.64,928.02,926.7,926.7,7025.0,922.5573,922.9352,921.6224,921.6224,7025.0
2024-10-11 12:40:00,927.0,927.2,924.55,924.76,22814.0,921.9208,922.1197,919.4842,919.693,22814.0
2024-10-11 12:50:00,924.53,926.46,924.52,926.46,11736.0,919.4643,921.3837,919.4544,921.3837,11736.0
2024-10-11 13:00:00,926.73,927.96,923.63,923.63,18781.0,921.6522,922.8755,918.5692,918.5692,18781.0
2024-10-11 13:10:00,923.59,924.12,923.22,923.46,13972.0,918.5295,919.0566,918.1615,918.4002,13972.0
2024-10-11 13:20:00,923.49,924.35,923.14,924.04,5191.0,918.43,919.2853,918.0819,918.977,5191.0
2024-10-11 13:30:00,924.35,925.07,923.88,924.69,9705.0,919.2853,920.0013,918.8179,919.6234,9705.0
2024-10-11 13:40:00,924.65,926.13,924.12,924.12,7940.0,919.5836,921.0555,919.0566,919.0566,7940.0
2024-10-11 13:50:00,924.11,924.9,924.11,924.88,4757.0,919.0466,919.8323,919.0466,919.8124,4757.0
2024-10-11 14:00:00,924.9,926.51,924.5,926.5,5389.0,919.8323,921.4335,919.4345,921.4235,5389.0
2024-10-11 14:10:00,926.66,927.25,926.1,926.29,14432.0,921.5826,922.1694,921.0257,921.2147,14432.0
2024-10-11 14:20:00,926.29,926.95,925.4,926.64,10011.0,921.2147,921.871,920.3295,921.5627,10011.0
2024-10-11 14:30:00,926.36,926.95,925.6,925.86,7405.0,921.2843,921.871,920.5284,920.787,7405.0
2024-10-11 14:40:00,925.87,927.66,925.74,926.88,9345.0,920.797,922.5772,920.6677,921.8014,9345.0
2024-10-11 14:50:00,926.53,928.85,926.4,928.57,16230.0,921.4533,923.7606,921.3241,923.4822,16230.0
2024-10-11 15:00:00,928.6,929.75,928.19,928.51,16533.0,923.512,924.6557,923.1043,923.4225,16533.0
2024-10-11 15:10:00,928.56,929.66,928.22,929.66,11577.0,923.4722,924.5662,923.1341,924.5662,11577.0
2024-10-11 15:20:00,929.75,930.53,929.0,929.18,31484.0,924.6557,925.4314,923.9098,924.0888,31484.0
2024-10-11 15:30:00,928.89,931.53,928.63,930.29,28123.0,923.8004,926.4259,923.5418,925.1927,28123.0
2024-10-11 15:40:00,930.21,931.64,929.44,930.36,27086.0,925.1132,926.5353,924.3474,925.2624,27086.0
2024-10-11 15:50:00,930.63,932.24,930.34,931.89,85454.0,925.5309,927.1321,925.2425,926.784,85454.0
2024-10-14 09:30:00,936.0,937.0,928.2,931.98,81574.0,930.8715,931.866,923.1142,926.8735,81574.0
2024-10-14 09:40:00,931.78,932.91,927.37,927.58,39403.0,926.6746,927.7984,922.2887,922.4976,39403.0
2024-10-14 09:50:00,928.06,930.04,927.0,929.31,33222.0,922.975,924.9441,921.9208,924.2181,33222.0
2024-10-14 10:00:00,929.61,930.14,926.0,927.24,20152.0,924.5165,925.0436,920.9262,922.1595,20152.0
2024-10-14 10:10:00,927.5,930.6,927.5,930.55,25062.0,922.418,925.501,922.418,925.4513,25062.0
2024-10-14 10:20:00,930.92,933.16,930.8,932.37,17014.0,925.8193,928.047,925.6999,927.2613,17014.0
2024-10-14 10:30:00,932.2,933.93,931.77,933.76,16686.0,927.0923,928.8128,926.6646,928.6437,16686.0
2024-10-14 10:40:00,933.81,934.62,932.9,932.9,18136.0,928.6935,929.499,927.7884,927.7884,18136.0
2024-10-14 10:50:00,932.78,933.39,932.49,932.95,7495.0,927.6691,928.2758,927.3807,927.8382,7495.0
2024-10-14 11:00:00,932.53,933.5,930.61,931.06,14143.0,927.4205,928.3852,925.511,925.9585,14143.0
2024-10-14 11:10:00,930.61,932.06,930.61,931.79,17020.0,925.511,926.953,925.511,926.6845,17020.0
2024-10-14 11:20:00,931.51,931.95,929.8,930.09,15653.0,926.4061,926.8436,924.7054,924.9938,15653.0
2024-10-14 11:30:00,929.95,932.32,929.5,931.57,9337.0,924.8546,927.2116,924.4071,926.4657,9337.0
2024-10-14 11:40:00,931.42,931.51,930.4,931.32,4609.0,926.3166,926.4061,925.3021,926.2171,4609.0
2024-10-14 11:50:00,930.88,930.88,929.96,930.54,5610.0,925.7795,925.7795,924.8646,925.4414,5610.0
2024-10-14 12:00:00,930.68,931.49,930.65,930.83,4733.0,925.5806,926.3862,925.5508,925.7298,4733.0
2024-10-14 12:10:00,930.53,931.14,930.09,931.01,3020.0,925.4314,926.0381,924.9938,925.9088,3020.0
2024-10-14 12:20:00,931.0,931.55,929.76,930.27,10068.0,925.8989,926.4458,924.6656,925.1729,10068.0
2024-10-14 12:30:00,930.36,932.06,930.36,931.85,7170.0,925.2624,926.953,925.2624,926.7442,7170.0
2024-10-14 12:40:00,931.86,932.0,931.11,931.42,3964.0,926.7541,926.8934,926.0083,926.3166,3964.0
2024-10-14 12:50:00,931.71,931.81,931.24,931.55,3992.0,926.605,926.7044,926.1375,926.4458,3992.0
2024-10-14 13:00:00,931.51,932.03,931.09,931.59,6480.0,926.4061,926.9232,925.9884,926.4856,6480.0
2024-10-14 13:10:00,931.78,932.54,931.46,931.46,9167.0,926.6746,927.4304,926.3563,926.3563,9167.0
2024-10-14 13:20:00,931.91,931.91,930.34,930.64,3253.0,926.8039,926.8039,925.2425,925.5408,3253.0
2024-10-14 13:30:00,931.39,931.39,929.47,930.1,8248.0,926.2867,926.2867,924.3772,925.0038,8248.0
2024-10-14 13:40:00,930.18,930.2,929.22,929.3,8392.0,925.0833,925.1032,924.1286,924.2082,8392.0
2024-10-14 13:50:00,929.6,929.93,928.71,928.85,4933.0,924.5065,924.8347,923.6214,923.7606,4933.0
2024-10-14 14:00:00,928.89,930.33,928.25,930.15,6790.0,923.8004,925.2325,923.1639,925.0535,6790.0
2024-10-14 14:10:00,930.18,930.65,930.11,930.65,4729.0,925.0833,925.5508,925.0137,925.5508,4729.0
2024-10-14 14:20:00,930.64,930.89,930.23,930.23,5559.0,925.5408,925.7895,925.1331,925.1331,5559.0
2024-10-14 14:30:00,930.2,930.99,930.17,930.8,5339.0,925.1032,925.8889,925.0734,925.6999,5339.0
2024-10-14 14:40:00,930.82,931.59,930.16,930.32,9386.0,925.7198,926.4856,925.0635,925.2226,9386.0
2024-10-14 14:50:00,930.32,930.6,929.81,930.09,7022.0,925.2226,925.501,924.7154,924.9938,7022.0
2024-10-14 15:00:00,930.39,930.99,930.06,930.4,7197.0,925.2922,925.8889,924.964,925.3021,7197.0
2024-10-14 15:10:00,930.56,930.84,930.31,930.84,6148.0,925.4613,925.7397,925.2126,925.7397,6148.0
2024-10-14 15:20:00,930.85,931.57,930.54,931.54,26018.0,925.7497,926.4657,925.4414,926.4359,26018.0
2024-10-14 15:30:00,931.45,932.01,931.28,931.95,12849.0,926.3464,926.9033,926.1773,926.8436,12849.0
2024-10-14 15:40:00,931.95,932.39,931.04,932.09,17181.0,926.8436,927.2812,925.9386,926.9829,17181.0
2024-10-14 15:50:00,931.78,931.97,929.51,930.46,86954.0,926.6746,926.8635,924.417,925.3618,86954.0
2024-10-15 09:30:00,924.44,926.52,915.02,920.0,101844.0,919.3748,921.4434,910.0064,914.9591,101844.0
2024-10-15 09:40:00,919.79,924.99,917.77,918.17,54114.0,914.7503,919.9218,912.7413,913.1392,54114.0
2024-10-15 09:50:00,918.84,919.94,918.06,919.35,33863.0,913.8055,914.8995,913.0298,914.3127,33863.0
2024-10-15 10:00:00,918.19,919.35,914.46,915.23,65470.0,913.159,914.3127,909.4495,910.2153,65470.0
2024-10-15 10:10:00,915.64,916.85,914.81,915.0,33754.0,910.623,911.8264,909.7976,909.9865,33754.0
2024-10-15 10:20:00,915.46,916.01,911.38,911.72,42998.0,910.444,910.991,906.3864,906.7245,42998.0
2024-10-15 10:30:00,911.13,913.18,910.45,911.4,38258.0,906.1377,908.1765,905.4615,906.4062,38258.0
2024-10-15 10:40:00,911.0,915.25,909.65,914.72,29900.0,906.0084,910.2352,904.6658,909.7081,29900.0
2024-10-15 10:50:00,914.72,915.85,912.48,912.48,24340.0,909.7081,910.8319,907.4803,907.4803,24340.0
2024-10-15 11:00:00,912.42,913.47,911.01,913.47,23900.0,907.4207,908.4649,906.0184,908.4649,23900.0
2024-10-15 11:10:00,913.51,914.89,913.5,913.85,17255.0,908.5047,909.8771,908.4947,908.8428,17255.0
2024-10-15 11:20:00,913.75,914.19,912.13,912.59,14093.0,908.7434,909.181,907.1322,907.5897,14093.0
2024-10-15 11:30:00,912.97,913.95,912.14,912.93,7799.0,907.9676,908.9423,907.1422,907.9279,7799.0
2024-10-15 11:40:00,912.98,913.2,908.18,909.57,41552.0,907.9776,908.1964,903.2039,904.5863,41552.0
2024-10-15 11:50:00,909.79,911.5,909.52,911.5,18033.0,904.8051,906.5057,904.5365,906.5057,18033.0
2024-10-15 12:00:00,911.58,911.61,907.8,909.43,17244.0,906.5853,906.6151,902.826,904.447,17244.0
2024-10-15 12:10:00,909.15,910.69,909.1,910.69,13006.0,904.1686,905.7001,904.1188,905.7001,13006.0
2024-10-15 12:20:00,911.37,911.95,911.06,911.18,4462.0,906.3764,906.9532,906.0681,906.1875,4462.0
2024-10-15 12:30:00,911.42,911.63,910.4,911.02,8048.0,906.4261,906.635,905.4117,906.0283,8048.0
2024-10-15 12:40:00,911.2,911.2,909.58,910.65,8877.0,906.2073,906.2073,904.5962,905.6604,8877.0
2024-10-15 12:50:00,910.77,910.94,910.0,910.26,9684.0,905.7797,905.9488,905.0139,905.2725,9684.0
2024-10-15 13:00:00,910.53,911.82,910.48,911.34,9090.0,905.541,906.8239,905.4913,906.3466,9090.0
2024-10-15 13:10:00,911.26,911.48,910.52,911.03,6929.0,906.267,906.4858,905.5311,906.0383,6929.0
2024-10-15 13:20:00,911.12,911.26,910.4,911.14,8674.0,906.1278,906.267,905.4117,906.1477,8674.0
2024-10-15 13:30:00,910.94,911.83,910.8,911.8,8896.0,905.9488,906.8339,905.8095,906.8041,8896.0
2024-10-15 13:40:00,911.8,915.0,911.8,914.57,22733.0,906.8041,909.9865,906.8041,909.5589,22733.0
2024-10-15 13:50:00,914.4,916.28,914.39,916.07,12404.0,909.3898,911.2595,909.3799,911.0507,12404.0
2024-10-15 14:00:00,916.28,916.29,914.23,914.55,5070.0,911.2595,911.2695,909.2207,909.539,5070.0
2024-10-15 14:10:00,914.21,914.7,913.36,913.37,9052.0,909.2008,909.6882,908.3555,908.3655,9052.0
2024-10-15 14:20:00,913.6,914.11,913.11,913.18,5025.0,908.5942,909.1014,908.1069,908.1765,5025.0
2024-10-15 14:30:00,913.13,913.36,912.18,912.5,7978.0,908.1268,908.3555,907.182,907.5002,7978.0
2024-10-15 14:40:00,912.48,912.72,911.83,912.47,8717.0,907.4803,907.719,906.8339,907.4704,8717.0
2024-10-15 14:50:00,912.43,912.56,910.78,912.03,20514.0,907.4306,907.5599,905.7896,907.0328,20514.0
2024-10-15 15:00:00,912.21,913.0,911.53,912.63,7397.0,907.2118,907.9975,906.5355,907.6295,7397.0
2024-10-15 15:10:00,912.63,912.92,911.59,911.79,6752.0,907.6295,907.9179,906.5952,906.7941,6752.0
2024-10-15 15:20:00,911.79,913.2,910.73,912.69,17478.0,906.7941,908.1964,905.7399,907.6892,17478.0
2024-10-15 15:30:00,912.68,912.89,911.41,912.34,14046.0,907.6792,907.8881,906.4162,907.3411,14046.0
2024-10-15 15:40:00,912.06,912.5,910.92,911.71,20231.0,907.0626,907.5002,905.9289,906.7145,20231.0
2024-10-15 15:50:00,912.0,913.86,911.72,913.83,79559.0,907.003,908.8528,906.7245,908.8229,79559.0
2024-10-16 09:30:00,910.03,911.37,902.0,904.0,72930.0,905.0438,906.3764,897.0578,899.0468,72930.0
2024-10-16 09:40:00,903.67,903.72,897.83,901.52,59156.0,898.7186,898.7683,892.9106,896.5804,59156.0
2024-10-16 09:50:00,902.03,906.19,901.51,905.36,40914.0,897.0876,901.2248,896.5704,900.3993,40914.0
2024-10-16 10:00:00,905.36,907.71,905.09,907.32,27385.0,900.3993,902.7365,900.1308,902.3486,27385.0
2024-10-16 10:10:00,907.56,909.76,906.89,907.27,18422.0,902.5873,904.7752,901.921,902.2989,18422.0
2024-10-16 10:20:00,906.78,909.84,905.58,909.84,11418.0,901.8116,904.8548,900.6181,904.8548,11418.0
2024-10-16 10:30:00,909.5,912.0,908.86,909.67,20237.0,904.5167,907.003,903.8802,904.6857,20237.0
2024-10-16 10:40:00,909.6,911.45,908.99,910.86,8918.0,904.6161,906.456,904.0095,905.8692,8918.0
2024-10-16 10:50:00,910.73,912.54,910.4,912.54,7285.0,905.7399,907.54,905.4117,907.54,7285.0
2024-10-16 11:00:00,911.97,912.82,911.74,912.45,10529.0,906.9731,907.8185,906.7444,907.4505,10529.0
2024-10-16 11:10:00,912.46,913.24,911.61,911.61,7651.0,907.4604,908.2362,906.6151,906.6151,7651.0
2024-10-16 11:20:00,912.22,913.32,912.21,913.32,7019.0,907.2218,908.3157,907.2118,908.3157,7019.0
2024-10-16 11:30:00,913.5,913.99,912.31,912.31,17447.0,908.4947,908.9821,907.3113,907.3113,17447.0
2024-10-16 11:40:00,912.72,913.09,912.25,912.25,6375.0,907.719,908.087,907.2516,907.2516,6375.0
2024-10-16 11:50:00,912.1,912.49,910.42,911.16,10843.0,907.1024,907.4903,905.4316,906.1676,10843.0
2024-10-16 12:00:00,911.45,913.3,911.45,913.26,9280.0,906.456,908.2958,906.456,908.2561,9280.0
2024-10-16 12:10:00,912.86,914.64,912.86,914.56,16260.0,907.8582,909.6285,907.8582,909.5489,16260.0
2024-10-16 12:20:00,914.59,914.97,913.88,914.22,4862.0,909.5788,909.9567,908.8727,909.2108,4862.0
2024-10-16 12:30:00,914.12,914.7,912.26,913.1,5674.0,909.1113,909.6882,907.2615,908.0969,5674.0
2024-10-16 12:40:00,912.98,913.44,912.14,912.14,2999.0,907.9776,908.4351,907.1422,907.1422,2999.0
2024-10-16 12:50:00,912.94,913.92,912.93,913.49,6164.0,907.9378,908.9124,907.9279,908.4848,6164.0
2024-10-16 13:00:00,913.68,913.89,913.22,913.25,2880.0,908.6738,908.8826,908.2163,908.2461,2880.0
2024-10-16 13:10:00,913.49,913.76,912.32,912.32,8915.0,908.4848,908.7533,907.3212,907.3212,8915.0
2024-10-16 13:20:00,912.41,912.41,911.25,911.5,6581.0,907.4107,907.4107,906.2571,906.5057,6581.0
2024-10-16 13:30:00,911.51,912.55,911.51,911.84,5791.0,906.5156,907.5499,906.5156,906.8438,5791.0
2024-10-16 13:40:00,911.54,912.62,911.53,912.62,3613.0,906.5455,907.6196,906.5355,907.6196,3613.0
2024-10-16 13:50:00,912.64,913.59,911.66,912.25,8168.0,907.6395,908.5842,906.6648,907.2516,8168.0
2024-10-16 14:00:00,911.98,912.71,911.72,911.72,6847.0,906.9831,907.7091,906.7245,906.7245,6847.0
2024-10-16 14:10:00,912.45,912.98,911.81,912.79,5902.0,907.4505,907.9776,906.814,907.7886,5902.0
2024-10-16 14:20:00,912.78,913.97,912.42,913.55,11470.0,907.7787,908.9622,907.4207,908.5445,11470.0
2024-10-16 14:30:00,913.8,915.45,913.45,914.95,16993.0,908.7931,910.4341,908.445,909.9368,16993.0
2024-10-16 14:40:00,914.94,915.56,913.84,915.56,11823.0,909.9268,910.5435,908.8329,910.5435,11823.0
2024-10-16 14:50:00,915.57,916.43,915.22,915.95,14693.0,910.5534,911.4087,910.2053,910.9313,14693.0
2024-10-16 15:00:00,915.8,915.97,914.93,915.47,11743.0,910.7821,910.9512,909.9169,910.4539,11743.0
2024-10-16 15:10:00,915.47,916.1,915.44,915.75,5547.0,910.4539,911.0805,910.4241,910.7324,5547.0
2024-10-16 15:20:00,915.75,916.79,915.43,916.23,17290.0,910.7324,911.7667,910.4142,911.2098,17290.0
2024-10-16 15:30:00,916.2,916.88,915.69,916.88,14080.0,911.1799,911.8562,910.6727,911.8562,14080.0
2024-10-16 15:40:00,916.85,917.07,915.8,916.27,25035.0,911.8264,912.0452,910.7821,911.2496,25035.0
2024-10-16 15:50:00,916.26,917.81,915.98,916.27,89074.0,911.2396,912.7811,910.9612,911.2496,89074.0
2024-10-17 09:30:00,921.0,924.5,919.06,924.4,66483.0,915.9536,919.4345,914.0243,919.335,66483.0
2024-10-17 09:40:00,924.18,930.51,924.07,926.95,60892.0,919.1162,925.4115,919.0068,921.871,60892.0
2024-10-17 09:50:00,926.5,926.5,921.96,922.65,22452.0,921.4235,921.4235,916.9084,917.5946,22452.0
2024-10-17 10:00:00,922.25,923.54,920.0,921.56,20235.0,917.1968,918.4797,914.9591,916.5106,20235.0
2024-10-17 10:10:00,921.88,922.85,920.23,922.4,15079.0,916.8288,917.7935,915.1879,917.346,15079.0
2024-10-17 10:20:00,922.32,924.34,921.37,921.89,12209.0,917.2664,919.2753,916.3216,916.8388,12209.0
2024-10-17 10:30:00,921.39,922.91,919.0,919.0,16610.0,916.3415,917.8532,913.9646,913.9646,16610.0
2024-10-17 10:40:00,919.29,919.91,918.46,919.0,8212.0,914.253,914.8696,913.4276,913.9646,8212.0
2024-10-17 10:50:00,918.4,918.4,917.03,917.51,21942.0,913.3679,913.3679,912.0054,912.4828,21942.0
2024-10-17 11:00:00,918.09,918.71,916.72,918.71,10435.0,913.0596,913.6762,911.6971,913.6762,10435.0
2024-10-17 11:10:00,918.38,919.5,918.16,918.74,5817.0,913.348,914.4619,913.1292,913.706,5817.0
2024-10-17 11:20:00,918.32,921.04,917.87,920.03,9844.0,913.2883,915.9934,912.8408,914.989,9844.0
2024-10-17 11:30:00,920.15,922.3,918.81,922.3,16442.0,915.1083,917.2465,913.7756,917.2465,16442.0
2024-10-17 11:40:00,922.1,922.5,921.24,921.53,8030.0,917.0476,917.4454,916.1923,916.4807,8030.0
2024-10-17 11:50:00,921.9,922.73,920.96,922.73,4394.0,916.8487,917.6742,915.9139,917.6742,4394.0
2024-10-17 12:00:00,922.68,922.9,921.63,921.8,6635.0,917.6244,917.8432,916.5802,916.7493,6635.0
2024-10-17 12:10:00,921.72,922.01,920.89,921.02,5534.0,916.6697,916.9581,915.8442,915.9735,5534.0
2024-10-17 12:20:00,920.47,920.66,920.0,920.46,5018.0,915.4265,915.6155,914.9591,915.4166,5018.0
2024-10-17 12:30:00,920.45,920.45,919.45,920.21,3553.0,915.4067,915.4067,914.4121,915.168,3553.0
2024-10-17 12:40:00,920.46,921.11,920.06,920.58,6242.0,915.4166,916.063,915.0188,915.5359,6242.0
2024-10-17 12:50:00,920.55,921.81,920.55,921.81,7166.0,915.5061,916.7592,915.5061,916.7592,7166.0
2024-10-17 13:00:00,921.74,922.87,921.44,922.85,7002.0,916.6896,917.8134,916.3912,917.7935,7002.0
2024-10-17 13:10:00,922.84,923.68,922.44,923.05,7906.0,917.7836,918.619,917.3858,917.9924,7906.0
2024-10-17 13:20:00,923.0,923.1,922.06,922.59,8400.0,917.9427,918.0421,917.0078,917.5349,8400.0
2024-10-17 13:30:00,922.59,922.59,921.28,921.7,4378.0,917.5349,917.5349,916.2321,916.6498,4378.0
2024-10-17 13:40:00,921.98,922.56,921.67,922.52,6414.0,916.9283,917.5051,916.62,917.4653,6414.0
2024-10-17 13:50:00,922.53,922.53,921.56,921.56,5854.0,917.4753,917.4753,916.5106,916.5106,5854.0
2024-10-17 14:00:00,921.64,921.97,919.82,919.93,6268.0,916.5901,916.9183,914.7801,914.8895,6268.0
2024-10-17 14:10:00,919.91,920.25,918.05,918.22,18854.0,914.8696,915.2078,913.0198,913.1889,18854.0
2024-10-17 14:20:00,918.33,918.96,917.97,917.97,11699.0,913.2983,913.9248,912.9402,912.9402,11699.0
2024-10-17 14:30:00,917.93,919.35,917.92,918.75,7213.0,912.9005,914.3127,912.8905,913.716,7213.0
2024-10-17 14:40:00,918.53,918.73,916.78,916.78,10625.0,913.4972,913.6961,911.7568,911.7568,10625.0
2024-10-17 14:50:00,916.93,917.9,916.92,917.63,8148.0,911.9059,912.8706,911.896,912.6021,8148.0
2024-10-17 15:00:00,917.9,918.67,917.68,918.25,9789.0,912.8706,913.6364,912.6518,913.2187,9789.0
2024-10-17 15:10:00,918.21,919.48,918.19,919.39,6733.0,913.1789,914.442,913.159,914.3525,6733.0
2024-10-17 15:20:00,919.11,919.11,917.77,917.77,9069.0,914.074,914.074,912.7413,912.7413,9069.0
2024-10-17 15:30:00,917.5,918.28,917.1,917.3,11880.0,912.4728,913.2485,912.075,912.2739,11880.0
2024-10-17 15:40:00,917.3,918.02,916.42,916.54,10614.0,912.2739,912.99,911.3987,911.5181,10614.0
2024-10-17 15:50:00,916.38,917.74,916.04,917.23,49919.0,911.359,912.7115,911.0208,912.2043,49919.0
2024-10-18 09:30:00,917.18,917.18,907.0,911.74,252148.0,912.1546,912.1546,902.0304,906.7444,252148.0
2024-10-18 09:40:00,912.21,912.88,907.12,907.85,32448.0,907.2118,907.8781,902.1497,902.8757,32448.0
2024-10-18 09:50:00,907.55,910.43,905.62,910.0,33279.0,902.5773,905.4416,900.6579,905.0139,33279.0
2024-10-18 10:00:00,909.57,913.0,909.02,912.28,19679.0,904.5863,907.9975,904.0393,907.2814,19679.0
2024-10-18 10:10:00,912.4,912.94,910.55,911.5,15811.0,907.4008,907.9378,905.5609,906.5057,15811.0
2024-10-18 10:20:00,911.47,912.9,910.74,912.52,23718.0,906.4759,907.898,905.7499,907.5201,23718.0
2024-10-18 10:30:00,912.94,915.56,912.33,915.43,24965.0,907.9378,910.5435,907.3312,910.4142,24965.0
2024-10-18 10:40:00,915.25,917.32,914.67,917.3,20281.0,910.2352,912.2938,909.6583,912.2739,20281.0
2024-10-18 10:50:00,917.26,917.76,915.97,917.0,7815.0,912.2341,912.7314,910.9512,911.9756,7815.0
2024-10-18 11:00:00,917.0,918.5,916.78,917.77,13145.0,911.9756,913.4673,911.7568,912.7413,13145.0
2024-10-18 11:10:00,918.06,919.33,917.88,919.09,12991.0,913.0298,914.2928,912.8507,914.0541,12991.0
2024-10-18 11:20:00,919.0,920.92,918.13,918.95,24891.0,913.9646,915.8741,913.0994,913.9149,24891.0
2024-10-18 11:30:00,919.08,919.44,917.3,917.55,13493.0,914.0442,914.4022,912.2739,912.5225,13493.0
2024-10-18 11:40:00,917.69,917.75,915.07,915.18,12799.0,912.6618,912.7215,910.0561,910.1655,12799.0
2024-10-18 11:50:00,915.29,917.29,915.17,916.26,12856.0,910.2749,912.264,910.1556,911.2396,12856.0
2024-10-18 12:00:00,916.24,918.2,916.0,918.2,8540.0,911.2197,913.169,910.981,913.169,8540.0
2024-10-18 12:10:00,918.43,918.43,916.62,917.18,10109.0,913.3977,913.3977,911.5976,912.1546,10109.0
2024-10-18 12:20:00,917.0,917.22,915.79,915.95,10602.0,911.9756,912.1944,910.7722,910.9313,10602.0
2024-10-18 12:30:00,915.94,916.87,915.93,916.25,9949.0,910.9214,911.8463,910.9114,911.2297,9949.0
2024-10-18 12:40:00,916.47,916.49,915.44,916.38,8849.0,911.4485,911.4684,910.4241,911.359,8849.0
2024-10-18 12:50:00,916.23,916.48,915.55,915.66,9268.0,911.2098,911.4584,910.5335,910.6429,9268.0
2024-10-18 13:00:00,915.65,916.42,915.29,915.71,10853.0,910.633,911.3987,910.2749,910.6926,10853.0
2024-10-18 13:10:00,915.77,916.09,915.09,915.49,8677.0,910.7523,911.0705,910.076,910.4738,8677.0
2024-10-18 13:20:00,915.68,915.91,914.82,915.0,9280.0,910.6628,910.8915,909.8075,909.9865,9280.0
2024-10-18 13:30:00,915.0,916.56,914.5,916.56,16029.0,909.9865,911.538,909.4893,911.538,16029.0
2024-10-18 13:40:00,916.38,916.62,915.86,915.86,7783.0,911.359,911.5976,910.8418,910.8418,7783.0
2024-10-18 13:50:00,915.86,916.25,915.77,915.95,7545.0,910.8418,911.2297,910.7523,910.9313,7545.0
2024-10-18 14:00:00,915.81,917.98,915.6,917.9,9805.0,910.7921,912.9502,910.5832,912.8706,9805.0
2024-10-18 14:10:00,917.65,918.19,917.4,918.01,9557.0,912.622,913.159,912.3734,912.98,9557.0
2024-10-18 14:20:00,917.91,918.95,917.81,918.46,9846.0,912.8806,913.9149,912.7811,913.4276,9846.0
2024-10-18 14:30:00,918.57,918.71,917.88,918.31,14605.0,913.537,913.6762,912.8507,913.2784,14605.0
2024-10-18 14:40:00,918.68,918.68,917.59,917.84,6856.0,913.6464,913.6464,912.5623,912.811,6856.0
2024-10-18 14:50:00,917.96,918.74,917.59,918.74,11058.0,912.9303,913.706,912.5623,913.706,11058.0
2024-10-18 15:00:00,918.66,918.76,917.78,917.84,8988.0,913.6265,913.7259,912.7513,912.811,8988.0
2024-10-18 15:10:00,917.57,918.46,917.0,917.9,9098.0,912.5424,913.4276,911.9756,912.8706,9098.0
2024-10-18 15:20:00,917.84,917.91,916.72,916.93,9108.0,912.811,912.8806,911.6971,911.9059,9108.0
2024-10-18 15:30:00,916.94,917.83,916.77,917.27,14407.0,911.9159,912.801,911.7468,912.2441,14407.0
2024-10-18 15:40:00,917.43,917.59,915.87,916.29,18427.0,912.4032,912.5623,910.8518,911.2695,18427.0
2024-10-18 15:50:00,916.38,918.45,916.1,917.76,72518.0,911.359,913.4176,911.0805,912.7314,72518.0
2024-10-21 09:30:00,917.98,918.86,912.02,914.75,58342.0,912.9502,913.8254,907.0228,909.7379,58342.0
2024-10-21 09:40:00,914.04,914.35,911.11,912.01,23418.0,909.0318,909.3401,906.1178,907.0129,23418.0
2024-10-21 09:50:00,911.7,912.79,910.11,911.08,29664.0,906.7046,907.7886,905.1233,906.088,29664.0
2024-10-21 10:00:00,911.5,913.38,911.34,912.65,14296.0,906.5057,908.3754,906.3466,907.6494,14296.0
2024-10-21 10:10:00,912.8,914.23,912.61,913.87,8130.0,907.7986,909.2207,907.6096,908.8627,8130.0
2024-10-21 10:20:00,913.61,914.53,910.9,911.93,21212.0,908.6041,909.5191,905.909,906.9333,21212.0
2024-10-21 10:30:00,911.79,912.5,911.5,912.07,10745.0,906.7941,907.5002,906.5057,907.0726,10745.0
2024-10-21 10:40:00,911.61,911.61,909.15,910.9,22214.0,906.6151,906.6151,904.1686,905.909,22214.0
2024-10-21 10:50:00,911.11,911.17,908.75,909.0,21126.0,906.1178,906.1775,903.7708,904.0194,21126.0
2024-10-21 11:00:00,909.76,909.76,907.85,908.08,20842.0,904.7752,904.7752,902.8757,903.1044,20842.0
2024-10-21 11:10:00,908.21,909.18,907.3,907.3,9271.0,903.2337,904.1984,902.3287,902.3287,9271.0
2024-10-21 11:20:00,907.21,907.41,906.0,906.36,7520.0,902.2392,902.4381,901.0358,901.3939,7520.0
2024-10-21 11:30:00,906.36,906.91,904.56,906.21,39170.0,901.3939,901.9408,899.6037,901.2447,39170.0
2024-10-21 11:40:00,906.49,908.75,906.38,908.49,10728.0,901.5231,903.7708,901.4138,903.5122,10728.0
2024-10-21 11:50:00,908.87,908.94,908.0,908.22,6579.0,903.8901,903.9597,903.0249,903.2437,6579.0
2024-10-21 12:00:00,908.35,909.0,907.9,908.82,10182.0,903.373,904.0194,902.9254,903.8404,10182.0
2024-10-21 12:10:00,908.72,909.26,908.65,909.17,8002.0,903.7409,904.278,903.6713,904.1885,8002.0
2024-10-21 12:20:00,909.3,910.0,909.01,909.75,6231.0,904.3178,905.0139,904.0293,904.7653,6231.0
2024-10-21 12:30:00,909.75,909.75,908.79,908.8,4533.0,904.7653,904.7653,903.8105,903.8205,4533.0
2024-10-21 12:40:00,908.94,909.21,908.48,908.79,6171.0,903.9597,904.2282,903.5022,903.8105,6171.0
2024-10-21 12:50:00,908.91,910.01,908.91,909.57,6065.0,903.9299,905.0239,903.9299,904.5863,6065.0
2024-10-21 13:00:00,909.88,909.88,909.06,909.25,2601.0,904.8946,904.8946,904.0791,904.268,2601.0
2024-10-21 13:10:00,908.95,909.31,907.57,907.86,6902.0,903.9697,904.3277,902.5972,902.8856,6902.0
2024-10-21 13:20:00,907.76,908.53,907.57,907.68,6300.0,902.7862,903.552,902.5972,902.7066,6300.0
2024-10-21 13:30:00,907.81,908.39,907.53,908.05,10093.0,902.8359,903.4127,902.5575,903.0746,10093.0
2024-10-21 13:40:00,908.32,908.43,907.43,908.43,2649.0,903.3431,903.4525,902.458,903.4525,2649.0
2024-10-21 13:50:00,908.4,909.53,908.39,909.37,5262.0,903.4227,904.5465,903.4127,904.3874,5262.0
2024-10-21 14:00:00,909.22,909.74,909.22,909.7,4514.0,904.2382,904.7553,904.2382,904.7156,4514.0
2024-10-21 14:10:00,909.28,909.39,908.34,908.67,3769.0,904.2979,904.4073,903.363,903.6912,3769.0
2024-10-21 14:20:00,908.9,909.02,908.11,908.26,8708.0,903.9199,904.0393,903.1343,903.2835,8708.0
2024-10-21 14:30:00,908.24,908.41,907.46,907.46,12242.0,903.2636,903.4326,902.4878,902.4878,12242.0
2024-10-21 14:40:00,907.47,907.71,906.65,907.52,9756.0,902.4978,902.7365,901.6823,902.5475,9756.0
2024-10-21 14:50:00,907.52,908.15,907.17,907.81,10767.0,902.5475,903.1741,902.1994,902.8359,10767.0
2024-10-21 15:00:00,907.8,908.39,907.53,908.32,10470.0,902.826,903.4127,902.5575,903.3431,10470.0
2024-10-21 15:10:00,908.27,909.75,908.18,909.67,8304.0,903.2934,904.7653,903.2039,904.6857,8304.0
2024-10-21 15:20:00,909.28,909.74,908.67,908.67,7650.0,904.2979,904.7553,903.6912,903.6912,7650.0
2024-10-21 15:30:00,908.47,908.47,905.88,905.88,16873.0,903.4923,903.4923,900.9165,900.9165,16873.0
2024-10-21 15:40:00,905.83,906.69,905.65,905.98,12142.0,900.8668,901.7221,900.6878,901.0159,12142.0
2024-10-21 15:50:00,905.98,907.0,905.5,906.26,53734.0,901.0159,902.0304,900.5386,901.2944,53734.0
2024-10-22 09:30:00,901.68,907.0,900.2,906.75,60797.0,896.7395,902.0304,895.2676,901.7817,60797.0
2024-10-22 09:40:00,906.06,907.2,904.38,905.78,19894.0,901.0955,902.2293,899.4247,900.817,19894.0
2024-10-22 09:50:00,905.4,906.39,902.7,904.45,21561.0,900.4391,901.4237,897.7539,899.4943,21561.0
2024-10-22 10:00:00,904.69,908.8,904.44,908.55,9395.0,899.733,903.8205,899.4844,903.5719,9395.0
2024-10-22 10:10:00,907.61,910.0,907.31,909.01,31505.0,902.637,905.0139,902.3387,904.0293,31505.0
2024-10-22 10:20:00,909.0,909.71,907.41,907.47,9536.0,904.0194,904.7255,902.4381,902.4978,9536.0
2024-10-22 10:30:00,907.0,907.07,905.51,905.86,6400.0,902.0304,902.1,900.5485,900.8966,6400.0
2024-10-22 10:40:00,905.89,906.69,905.0,906.68,11028.0,900.9264,901.7221,900.0413,901.7121,11028.0
2024-10-22 10:50:00,906.76,908.82,906.72,908.46,8051.0,901.7917,903.8404,901.7519,903.4824,8051.0
2024-10-22 11:00:00,908.19,909.83,908.17,909.5,14894.0,903.2138,904.8448,903.1939,904.5167,14894.0
2024-10-22 11:10:00,909.33,909.37,907.91,908.26,8087.0,904.3476,904.3874,902.9354,903.2835,8087.0
2024-10-22 11:20:00,908.56,908.56,907.54,907.73,6157.0,903.5818,903.5818,902.5674,902.7564,6157.0
2024-10-22 11:30:00,907.18,908.84,907.13,908.13,8111.0,902.2094,903.8603,902.1596,903.1542,8111.0
2024-10-22 11:40:00,908.4,909.45,908.18,908.62,6385.0,903.4227,904.4669,903.2039,903.6415,6385.0
2024-10-22 11:50:00,908.91,909.03,908.39,908.45,4158.0,903.9299,904.0492,903.4127,903.4724,4158.0
2024-10-22 12:00:00,908.67,909.1,908.0,908.01,9566.0,903.6912,904.1188,903.0249,903.0348,9566.0
2024-10-22 12:10:00,908.01,908.49,907.91,908.16,4268.0,903.0348,903.5122,902.9354,903.184,4268.0
2024-10-22 12:20:00,908.22,908.24,906.78,906.8,7424.0,903.2437,903.2636,901.8116,901.8315,7424.0
2024-10-22 12:30:00,906.87,906.87,905.1,905.41,9736.0,901.9011,901.9011,900.1408,900.4491,9736.0
2024-10-22 12:40:00,905.22,906.11,905.15,905.67,6368.0,900.2601,901.1452,900.1905,900.7076,6368.0
2024-10-22 12:50:00,906.0,907.29,905.75,907.04,9593.0,901.0358,902.3188,900.7872,902.0701,9593.0
2024-10-22 13:00:00,907.02,907.21,906.42,907.16,7750.0,902.0502,902.2392,901.4535,902.1895,7750.0
2024-10-22 13:10:00,907.19,907.56,906.95,907.44,4065.0,902.2193,902.5873,901.9806,902.4679,4065.0
2024-10-22 13:20:00,907.39,907.98,907.14,907.96,5800.0,902.4182,903.005,902.1696,902.9851,5800.0
2024-10-22 13:30:00,908.0,909.62,907.33,909.38,11666.0,903.0249,904.636,902.3585,904.3973,11666.0
2024-10-22 13:40:00,909.69,910.21,909.15,909.79,29601.0,904.7056,905.2228,904.1686,904.8051,29601.0
2024-10-22 13:50:00,909.77,910.09,909.54,910.01,7508.0,904.7852,905.1034,904.5564,905.0239,7508.0
2024-10-22 14:00:00,909.9,910.75,909.55,909.82,19043.0,904.9145,905.7598,904.5664,904.8349,19043.0
2024-10-22 14:10:00,909.99,911.0,909.66,910.64,15364.0,905.004,906.0084,904.6758,905.6504,15364.0
2024-10-22 14:20:00,910.64,910.92,910.21,910.52,9052.0,905.6504,905.9289,905.2228,905.5311,9052.0
2024-10-22 14:30:00,910.44,910.67,910.0,910.0,7192.0,905.4515,905.6802,905.0139,905.0139,7192.0
2024-10-22 14:40:00,910.11,910.32,908.98,909.38,5601.0,905.1233,905.3322,903.9995,904.3973,5601.0
2024-10-22 14:50:00,909.37,909.68,908.99,908.99,4983.0,904.3874,904.6957,904.0095,904.0095,4983.0
2024-10-22 15:00:00,908.84,909.01,908.58,908.97,4811.0,903.8603,904.0293,903.6017,903.9896,4811.0
2024-10-22 15:10:00,909.12,909.31,908.51,909.31,5844.0,904.1387,904.3277,903.5321,904.3277,5844.0
2024-10-22 15:20:00,909.29,909.95,908.64,909.55,8254.0,904.3078,904.9642,903.6614,904.5664,8254.0
2024-10-22 15:30:00,909.59,910.43,909.59,909.88,13125.0,904.6062,905.4416,904.6062,904.8946,13125.0
2024-10-22 15:40:00,909.85,910.74,909.44,910.6,9733.0,904.8647,905.7499,904.457,905.6106,9733.0
2024-10-22 15:50:00,910.3,911.12,909.13,909.41,58940.0,905.3123,906.1278,904.1487,904.4271,58940.0
2024-10-23 09:30:00,905.62,907.95,904.01,905.32,54318.0,900.6579,902.9751,899.0567,900.3596,54318.0
2024-10-23 09:40:00,905.55,906.44,900.74,900.8,30178.0,900.5883,901.4734,895.8047,895.8643,30178.0
2024-10-23 09:50:00,901.0,903.5,900.99,903.05,32708.0,896.0632,898.5495,896.0533,898.102,32708.0
2024-10-23 10:00:00,903.45,904.0,901.2,902.76,21958.0,898.4998,899.0468,896.2621,897.8136,21958.0
2024-10-23 10:10:00,902.58,903.6,902.58,903.33,12321.0,897.6346,898.649,897.6346,898.3805,12321.0
2024-10-23 10:20:00,903.32,904.8,902.12,902.4,16505.0,898.3705,899.8424,897.1771,897.4556,16505.0
2024-10-23 10:30:00,902.66,903.57,902.0,903.12,10489.0,897.7141,898.6191,897.0578,898.1716,10489.0
2024-10-23 10:40:00,903.58,905.19,903.09,905.11,18227.0,898.6291,900.2303,898.1418,900.1507,18227.0
2024-10-23 10:50:00,904.83,905.39,902.3,902.3,13880.0,899.8722,900.4292,897.3561,897.3561,13880.0
2024-10-23 11:00:00,902.21,903.53,901.81,902.85,16765.0,897.2666,898.5794,896.8688,897.9031,16765.0
2024-10-23 11:10:00,902.67,902.88,898.36,899.39,34501.0,897.7241,897.9329,893.4377,894.4621,34501.0
2024-10-23 11:20:00,899.51,899.95,896.92,897.34,28411.0,894.5814,895.019,892.0056,892.4233,28411.0
2024-10-23 11:30:00,897.22,897.6,894.83,895.9,41572.0,892.3039,892.6819,889.927,890.9912,41572.0
2024-10-23 11:40:00,895.87,896.88,895.4,896.62,14175.0,890.9613,891.9658,890.4939,891.7072,14175.0
2024-10-23 11:50:00,896.64,897.16,895.4,896.5,18617.0,891.7271,892.2443,890.4939,891.5879,18617.0
2024-10-23 12:00:00,896.7,896.85,894.75,896.69,15491.0,891.7868,891.936,889.8475,891.7768,15491.0
2024-10-23 12:10:00,896.8,896.8,894.39,894.96,10506.0,891.8862,891.8862,889.4894,890.0563,10506.0
2024-10-23 12:20:00,894.6,894.94,891.73,892.92,20371.0,889.6983,890.0364,886.844,888.0275,20371.0
2024-10-23 12:30:00,892.94,895.0,892.29,894.89,9708.0,888.0474,890.0961,887.401,889.9867,9708.0
2024-10-23 12:40:00,894.58,895.64,894.22,895.16,10706.0,889.6784,890.7326,889.3204,890.2552,10706.0
2024-10-23 12:50:00,895.78,896.19,895.4,895.48,12557.0,890.8718,891.2796,890.4939,890.5735,12557.0
2024-10-23 13:00:00,895.73,896.71,895.4,895.99,16581.0,890.8221,891.7967,890.4939,891.0807,16581.0
2024-10-23 13:10:00,895.87,895.87,894.69,895.45,10167.0,890.9613,890.9613,889.7878,890.5436,10167.0
2024-10-23 13:20:00,895.1,896.29,894.77,896.07,12992.0,890.1956,891.379,889.8674,891.1602,12992.0
2024-10-23 13:30:00,896.02,896.25,895.39,895.39,7446.0,891.1105,891.3393,890.484,890.484,7446.0
2024-10-23 13:40:00,895.34,896.57,895.34,896.46,7077.0,890.4342,891.6575,890.4342,891.5481,7077.0
2024-10-23 13:50:00,896.46,897.25,896.03,897.09,13400.0,891.5481,892.3338,891.1205,892.1747,13400.0
2024-10-23 14:00:00,897.08,898.23,897.01,897.78,13147.0,892.1647,893.3084,892.0951,892.8609,13147.0
2024-10-23 14:10:00,898.05,898.05,895.47,895.71,12664.0,893.1294,893.1294,890.5635,890.8022,12664.0
2024-10-23 14:20:00,895.98,898.06,895.98,897.56,10287.0,891.0707,893.1393,891.0707,892.6421,10287.0
2024-10-23 14:30:00,897.3,898.78,896.58,898.78,7954.0,892.3835,893.8554,891.6674,893.8554,7954.0
2024-10-23 14:40:00,899.0,900.0,898.94,899.52,12141.0,894.0742,895.0687,894.0145,894.5913,12141.0
2024-10-23 14:50:00,899.3,900.78,899.3,900.75,12366.0,894.3725,895.8444,894.3725,895.8146,12366.0
2024-10-23 15:00:00,900.54,901.73,900.13,901.16,16748.0,895.6058,896.7892,895.198,896.2224,16748.0
2024-10-23 15:10:00,901.33,901.33,900.01,900.62,15420.0,896.3914,896.3914,895.0787,895.6853,15420.0
2024-10-23 15:20:00,900.46,900.96,900.34,900.34,18708.0,895.5262,896.0234,895.4068,895.4068,18708.0
2024-10-23 15:30:00,900.43,901.11,900.21,900.94,15812.0,895.4964,896.1726,895.2776,896.0036,15812.0
2024-10-23 15:40:00,900.79,902.0,900.39,901.7,24386.0,895.8544,897.0578,895.4566,896.7594,24386.0
2024-10-23 15:50:00,901.76,903.64,900.96,902.78,108230.0,896.8191,898.6888,896.0234,897.8335,108230.0
2024-10-24 09:30:00,898.33,900.0,891.69,893.45,88169.0,893.4079,895.0687,886.8042,888.5546,88169.0
2024-10-24 09:40:00,893.75,895.81,891.4,891.72,46710.0,888.853,890.9017,886.5158,886.8341,46710.0
2024-10-24 09:50:00,891.91,894.04,890.47,893.21,48507.0,887.023,889.1414,885.5909,888.3159,48507.0
2024-10-24 10:00:00,893.03,897.84,893.02,896.02,14981.0,888.1369,892.9205,888.127,891.1105,14981.0
2024-10-24 10:10:00,896.0,896.0,894.21,895.28,20622.0,891.0906,891.0906,889.3104,890.3746,20622.0
2024-10-24 10:20:00,895.74,897.33,894.0,894.92,14545.0,890.8321,892.4133,889.1016,890.0165,14545.0
2024-10-24 10:30:00,894.52,896.81,894.37,894.54,13418.0,889.6187,891.8962,889.4696,889.6386,13418.0
2024-10-24 10:40:00,894.49,894.86,892.37,892.37,14325.0,889.5889,889.9569,887.4805,887.4805,14325.0
2024-10-24 10:50:00,892.37,892.93,891.11,891.89,17170.0,887.4805,888.0374,886.2274,887.0031,17170.0
2024-10-24 11:00:00,892.0,892.3,888.28,889.92,41856.0,887.1125,887.4109,883.4129,885.0439,41856.0
2024-10-24 11:10:00,889.98,891.65,889.0,891.18,10445.0,885.1036,886.7645,884.129,886.297,10445.0
2024-10-24 11:20:00,891.65,892.38,890.48,890.52,6026.0,886.7645,887.4905,885.6009,885.6407,6026.0
2024-10-24 11:30:00,890.84,892.57,890.43,891.41,9397.0,885.9589,887.6794,885.5511,886.5258,9397.0
2024-10-24 11:40:00,890.96,892.01,890.47,890.96,4667.0,886.0782,887.1225,885.5909,886.0782,4667.0
2024-10-24 11:50:00,891.06,893.48,890.72,893.1,8373.0,886.1777,888.5844,885.8396,888.2065,8373.0
2024-10-24 12:00:00,893.44,893.44,891.47,891.47,10807.0,888.5447,888.5447,886.5854,886.5854,10807.0
2024-10-24 12:10:00,891.08,891.23,890.28,890.52,8001.0,886.1976,886.3468,885.402,885.6407,8001.0
2024-10-24 12:20:00,890.95,891.21,890.46,890.46,8303.0,886.0683,886.3269,885.581,885.581,8303.0
2024-10-24 12:30:00,890.34,890.91,889.92,890.4,16828.0,885.4616,886.0285,885.0439,885.5213,16828.0
2024-10-24 12:40:00,890.72,892.0,889.92,892.0,13912.0,885.8396,887.1125,885.0439,887.1125,13912.0
2024-10-24 12:50:00,892.49,893.02,891.8,892.82,3828.0,887.5999,888.127,886.9136,887.928,3828.0
2024-10-24 13:00:00,892.93,893.22,891.77,891.84,7296.0,888.0374,888.3259,886.8838,886.9534,7296.0
2024-10-24 13:10:00,891.84,893.09,891.16,893.0,4725.0,886.9534,888.1966,886.2771,888.1071,4725.0
2024-10-24 13:20:00,892.84,893.3,892.18,892.97,8588.0,887.9479,888.4054,887.2916,888.0772,8588.0
2024-10-24 13:30:00,892.5,893.43,892.13,892.54,7698.0,887.6098,888.5347,887.2418,887.6496,7698.0
2024-10-24 13:40:00,892.4,892.77,891.91,892.63,5668.0,887.5104,887.8783,887.023,887.7391,5668.0
2024-10-24 13:50:00,892.5,893.31,892.0,892.4,3347.0,887.6098,888.4154,887.1125,887.5104,3347.0
2024-10-24 14:00:00,892.48,893.98,892.0,893.56,13378.0,887.5899,889.0817,887.1125,888.664,13378.0
2024-10-24 14:10:00,893.72,893.77,892.27,892.44,10492.0,888.8231,888.8728,887.3811,887.5501,10492.0
2024-10-24 14:20:00,892.43,893.0,892.15,892.36,12582.0,887.5402,888.1071,887.2617,887.4706,12582.0
2024-10-24 14:30:00,892.37,892.95,891.68,891.92,17572.0,887.4805,888.0573,886.7943,887.033,17572.0
2024-10-24 14:40:00,891.92,892.25,891.55,892.15,13235.0,887.033,887.3612,886.665,887.2617,13235.0
2024-10-24 14:50:00,892.22,892.43,891.16,892.0,9545.0,887.3313,887.5402,886.2771,887.1125,9545.0
2024-10-24 15:00:00,891.82,893.0,891.44,892.88,8997.0,886.9335,888.1071,886.5556,887.9877,8997.0
2024-10-24 15:10:00,893.0,893.4,891.67,892.29,5669.0,888.1071,888.5049,886.7844,887.401,5669.0
2024-10-24 15:20:00,892.24,892.87,891.92,892.29,5681.0,887.3512,887.9778,887.033,887.401,5681.0
2024-10-24 15:30:00,892.25,893.31,892.23,892.77,7748.0,887.3612,888.4154,887.3413,887.8783,7748.0
2024-10-24 15:40:00,893.0,893.4,892.42,892.77,16284.0,888.1071,888.5049,887.5302,887.8783,16284.0
2024-10-24 15:50:00,892.95,893.49,891.31,891.54,70781.0,888.0573,888.5944,886.4263,886.6551,70781.0
2024-10-25 09:30:00,899.73,900.96,894.78,900.31,89500.0,894.8002,896.0234,889.8773,895.377,89500.0
2024-10-25 09:40:00,899.7,900.52,895.52,896.02,33084.0,894.7704,895.5859,890.6133,891.1105,33084.0
2024-10-25 09:50:00,895.49,899.89,895.14,898.21,51080.0,890.5834,894.9593,890.2353,893.2885,51080.0
2024-10-25 10:00:00,898.0,898.49,895.64,896.7,13158.0,893.0797,893.567,890.7326,891.7868,13158.0
2024-10-25 10:10:00,897.28,898.02,896.43,897.13,14747.0,892.3636,893.0996,891.5183,892.2144,14747.0
2024-10-25 10:20:00,897.42,898.52,895.16,896.49,18909.0,892.5028,893.5968,890.2552,891.5779,18909.0
2024-10-25 10:30:00,896.57,896.95,895.6,896.88,4938.0,891.6575,892.0354,890.6928,891.9658,4938.0
2024-10-25 10:40:00,897.0,898.0,896.56,898.0,11839.0,892.0851,893.0797,891.6476,893.0797,11839.0
2024-10-25 10:50:00,898.15,898.6,897.41,898.08,11115.0,893.2288,893.6764,892.4929,893.1592,11115.0
2024-10-25 11:00:00,898.23,899.55,898.22,898.66,20823.0,893.3084,894.6212,893.2985,893.7361,20823.0
2024-10-25 11:10:00,898.72,899.3,898.18,898.83,10293.0,893.7957,894.3725,893.2587,893.9051,10293.0
2024-10-25 11:20:00,898.9,899.04,896.9,897.68,40426.0,893.9747,894.114,891.9857,892.7614,40426.0
2024-10-25 11:30:00,897.98,898.04,895.23,895.38,19745.0,893.0598,893.1194,890.3248,890.474,19745.0
2024-10-25 11:40:00,895.24,896.42,894.67,896.36,23333.0,890.3348,891.5083,889.7679,891.4487,23333.0
2024-10-25 11:50:00,896.96,897.55,895.76,896.27,22863.0,892.0454,892.6321,890.8519,891.3591,22863.0
2024-10-25 12:00:00,896.25,896.78,895.6,895.87,3934.0,891.3393,891.8664,890.6928,890.9613,3934.0
2024-10-25 12:10:00,896.19,897.61,896.17,897.51,18223.0,891.2796,892.6918,891.2597,892.5924,18223.0
2024-10-25 12:20:00,897.58,898.85,897.4,898.8,4855.0,892.662,893.925,892.483,893.8753,4855.0
2024-10-25 12:30:00,898.79,898.8,897.24,897.96,9482.0,893.8653,893.8753,892.3238,893.0399,9482.0
2024-10-25 12:40:00,897.49,897.49,896.0,896.0,4581.0,892.5725,892.5725,891.0906,891.0906,4581.0
2024-10-25 12:50:00,895.94,896.57,895.76,896.22,13800.0,891.031,891.6575,890.8519,891.3094,13800.0
2024-10-25 13:00:00,896.23,896.23,895.15,896.11,9416.0,891.3194,891.3194,890.2453,891.2,9416.0
2024-10-25 13:10:00,896.0,896.45,895.75,896.07,8049.0,891.0906,891.5382,890.842,891.1602,8049.0
2024-10-25 13:20:00,896.07,896.07,894.77,894.77,13132.0,891.1602,891.1602,889.8674,889.8674,13132.0
2024-10-25 13:30:00,894.95,895.03,893.15,893.46,14798.0,890.0464,890.1259,888.2562,888.5645,14798.0
2024-10-25 13:40:00,893.58,893.77,892.0,893.77,17034.0,888.6839,888.8728,887.1125,888.8728,17034.0
2024-10-25 13:50:00,893.68,894.67,893.38,893.74,12143.0,888.7833,889.7679,888.485,888.843,12143.0
2024-10-25 14:00:00,893.65,893.65,892.71,893.08,8472.0,888.7535,888.7535,887.8187,888.1866,8472.0
2024-10-25 14:10:00,892.87,894.5,892.76,894.5,11934.0,887.9778,889.5988,887.8684,889.5988,11934.0
2024-10-25 14:20:00,894.16,895.01,893.72,894.98,8272.0,889.2607,890.1061,888.8231,890.0762,8272.0
2024-10-25 14:30:00,894.72,894.94,894.18,894.48,6946.0,889.8176,890.0364,889.2806,889.579,6946.0
2024-10-25 14:40:00,894.3,895.82,894.21,895.6,6818.0,889.3999,890.9116,889.3104,890.6928,6818.0
2024-10-25 14:50:00,895.6,895.61,894.98,895.61,4208.0,890.6928,890.7028,890.0762,890.7028,4208.0
2024-10-25 15:00:00,895.65,896.0,895.33,895.64,10714.0,890.7425,891.0906,890.4243,890.7326,10714.0
2024-10-25 15:10:00,895.94,895.98,894.35,894.62,5530.0,891.031,891.0707,889.4497,889.7182,5530.0
2024-10-25 15:20:00,894.39,894.65,893.72,894.05,10780.0,889.4894,889.748,888.8231,889.1513,10780.0
2024-10-25 15:30:00,894.24,894.27,893.4,893.65,16748.0,889.3403,889.3701,888.5049,888.7535,16748.0
2024-10-25 15:40:00,893.4,893.95,892.17,893.95,20222.0,888.5049,889.0519,887.2816,889.0519,20222.0
2024-10-25 15:50:00,893.3,893.42,889.45,892.61,110714.0,888.4054,888.5248,884.5765,887.7192,110714.0
2024-10-28 09:30:00,894.87,895.05,892.07,893.07,86811.0,889.9668,890.1458,887.1822,888.1767,86811.0
2024-10-28 09:40:00,893.1,895.88,890.78,894.58,47241.0,888.2065,890.9713,885.8992,889.6784,47241.0
2024-10-28 09:50:00,894.58,894.95,892.51,893.89,13928.0,889.6784,890.0464,887.6197,888.9922,13928.0
2024-10-28 10:00:00,894.26,895.23,893.0,893.92,23121.0,889.3602,890.3248,888.1071,889.022,23121.0
2024-10-28 10:10:00,893.98,895.5,893.43,893.89,13034.0,889.0817,890.5934,888.5347,888.9922,13034.0
2024-10-28 10:20:00,894.11,895.37,893.69,893.71,9851.0,889.211,890.4641,888.7933,888.8132,9851.0
2024-10-28 10:30:00,893.59,894.71,893.0,894.52,10273.0,888.6938,889.8077,888.1071,889.6187,10273.0
2024-10-28 10:40:00,894.99,894.99,893.16,894.25,8440.0,890.0862,890.0862,888.2662,889.3502,8440.0
2024-10-28 10:50:00,894.04,894.11,892.52,892.87,9492.0,889.1414,889.211,887.6297,887.9778,9492.0
2024-10-28 11:00:00,892.91,894.26,892.57,893.09,17636.0,888.0176,889.3602,887.6794,888.1966,17636.0
2024-10-28 11:10:00,892.94,894.12,892.84,893.26,6573.0,888.0474,889.2209,887.9479,888.3656,6573.0
2024-10-28 11:20:00,893.3,893.9,893.0,893.89,4476.0,888.4054,889.0021,888.1071,888.9922,4476.0
2024-10-28 11:30:00,893.61,895.61,892.5,895.61,13043.0,888.7137,890.7028,887.6098,890.7028,13043.0
2024-10-28 11:40:00,895.64,895.75,894.33,895.62,13622.0,890.7326,890.842,889.4298,890.7127,13622.0
2024-10-28 11:50:00,895.51,896.7,894.74,895.07,18408.0,890.6033,891.7868,889.8375,890.1657,18408.0
2024-10-28 12:00:00,895.2,895.84,893.65,894.47,12709.0,890.295,890.9315,888.7535,889.569,12709.0
2024-10-28 12:10:00,894.47,895.75,894.3,895.51,7863.0,889.569,890.842,889.3999,890.6033,7863.0
2024-10-28 12:20:00,895.45,897.75,895.45,896.5,19874.0,890.5436,892.831,890.5436,891.5879,19874.0
2024-10-28 12:30:00,896.55,896.56,894.36,894.87,9888.0,891.6376,891.6476,889.4596,889.9668,9888.0
2024-10-28 12:40:00,895.2,896.0,894.72,895.04,6871.0,890.295,891.0906,889.8176,890.1359,6871.0
2024-10-28 12:50:00,895.0,895.28,893.77,893.77,8577.0,890.0961,890.3746,888.8728,888.8728,8577.0
2024-10-28 13:00:00,893.81,896.67,893.77,896.63,8485.0,888.9126,891.757,888.8728,891.7172,8485.0
2024-10-28 13:10:00,895.7,896.74,895.7,896.74,7301.0,890.7923,891.8266,890.7923,891.8266,7301.0
2024-10-28 13:20:00,897.09,898.0,896.42,896.75,17927.0,892.1747,893.0797,891.5083,891.8365,17927.0
2024-10-28 13:30:00,896.75,897.35,895.99,896.48,7616.0,891.8365,892.4332,891.0807,891.568,7616.0
2024-10-28 13:40:00,896.69,897.35,896.39,896.9,7273.0,891.7768,892.4332,891.4785,891.9857,7273.0
2024-10-28 13:50:00,896.92,897.82,896.8,897.61,6275.0,892.0056,892.9007,891.8862,892.6918,6275.0
2024-10-28 14:00:00,897.3,898.05,896.67,898.01,8541.0,892.3835,893.1294,891.757,893.0896,8541.0
2024-10-28 14:10:00,897.85,898.21,897.39,897.41,9651.0,892.9305,893.2885,892.473,892.4929,9651.0
2024-10-28 14:20:00,897.61,897.93,896.92,896.99,11476.0,892.6918,893.0101,892.0056,892.0752,11476.0
2024-10-28 14:30:00,896.83,897.14,896.15,897.06,6178.0,891.9161,892.2244,891.2398,892.1448,6178.0
2024-10-28 14:40:00,896.84,897.0,895.83,896.6,11056.0,891.926,892.0851,890.9216,891.6873,11056.0
2024-10-28 14:50:00,896.8,896.88,895.47,895.47,7297.0,891.8862,891.9658,890.5635,890.5635,7297.0
2024-10-28 15:00:00,895.0,895.78,894.95,895.34,6488.0,890.0961,890.8718,890.0464,890.4342,6488.0
2024-10-28 15:10:00,895.15,895.37,894.87,895.19,12590.0,890.2453,890.4641,889.9668,890.2851,12590.0
2024-10-28 15:20:00,895.17,896.11,895.08,895.88,19501.0,890.2652,891.2,890.1757,890.9713,19501.0
2024-10-28 15:30:00,895.88,896.86,895.87,896.0,12467.0,890.9713,891.9459,890.9613,891.0906,12467.0
2024-10-28 15:40:00,896.04,897.1,895.84,897.06,27171.0,891.1304,892.1846,890.9315,892.1448,27171.0
2024-10-28 15:50:00,896.72,897.18,895.44,895.91,66712.0,891.8067,892.2642,890.5337,891.0011,66712.0
2024-10-29 09:30:00,898.21,907.98,898.21,907.48,148100.0,893.2885,903.005,893.2885,902.5077,148100.0
2024-10-29 09:40:00,907.62,907.62,903.52,904.46,62366.0,902.647,902.647,898.5694,899.5043,62366.0
2024-10-29 09:50:00,904.46,907.73,903.29,906.11,44304.0,899.5043,902.7564,898.3407,901.1452,44304.0
2024-10-29 10:00:00,906.34,907.4,902.03,903.15,47922.0,901.374,902.4282,897.0876,898.2014,47922.0
2024-10-29 10:10:00,903.01,904.65,900.1,901.85,33099.0,898.0622,899.6932,895.1682,896.9086,33099.0
2024-10-29 10:20:00,901.7,904.44,899.22,900.39,46529.0,896.7594,899.4844,894.293,895.4566,46529.0
2024-10-29 10:30:00,900.96,903.38,900.05,902.93,29438.0,896.0234,898.4302,895.1184,897.9827,29438.0
2024-10-29 10:40:00,902.62,905.34,902.61,904.4,28219.0,897.6744,900.3795,897.6644,899.4446,28219.0
2024-10-29 10:50:00,903.84,904.98,903.65,903.88,21887.0,898.8877,900.0214,898.6987,898.9274,21887.0
2024-10-29 11:00:00,903.8,904.71,902.53,902.75,22019.0,898.8479,899.7529,897.5848,897.8036,22019.0
2024-10-29 11:10:00,902.77,903.1,901.21,901.39,12716.0,897.8235,898.1517,896.2721,896.4511,12716.0
2024-10-29 11:20:00,901.5,902.4,900.78,902.35,18757.0,896.5605,897.4556,895.8444,897.4058,18757.0
2024-10-29 11:30:00,902.4,903.3,900.74,901.85,32695.0,897.4556,898.3506,895.8047,896.9086,32695.0
2024-10-29 11:40:00,902.0,903.13,901.62,902.42,17538.0,897.0578,898.1816,896.6798,897.4754,17538.0
2024-10-29 11:50:00,902.37,903.25,901.73,902.31,23713.0,897.4257,898.3009,896.7892,897.3661,23713.0
2024-10-29 12:00:00,902.7,904.99,901.0,902.94,44169.0,897.7539,900.0314,896.0632,897.9926,44169.0
2024-10-29 12:10:00,902.94,903.72,902.34,903.09,21422.0,897.9926,898.7683,897.3959,898.1418,21422.0
2024-10-29 12:20:00,903.09,903.25,901.06,901.41,11974.0,898.1418,898.3009,896.1229,896.471,11974.0
2024-10-29 12:30:00,901.47,901.58,899.48,901.25,17877.0,896.5307,896.6401,894.5516,896.3119,17877.0
2024-10-29 12:40:00,900.99,901.48,900.5,900.61,43094.0,896.0533,896.5406,895.566,895.6754,43094.0
2024-10-29 12:50:00,900.87,901.46,900.37,900.94,13015.0,895.9339,896.5207,895.4367,896.0036,13015.0
2024-10-29 13:00:00,901.0,903.35,900.66,901.81,28115.0,896.0632,898.4004,895.7251,896.8688,28115.0
2024-10-29 13:10:00,901.88,902.99,901.7,902.55,19831.0,896.9384,898.0423,896.7594,897.6047,19831.0
2024-10-29 13:20:00,902.75,902.92,901.32,901.32,9572.0,897.8036,897.9727,896.3815,896.3815,9572.0
2024-10-29 13:30:00,901.6,904.46,901.25,903.98,16615.0,896.6599,899.5043,896.3119,899.0269,16615.0
2024-10-29 13:40:00,903.98,903.98,902.19,902.66,10740.0,899.0269,899.0269,897.2467,897.7141,10740.0
2024-10-29 13:50:00,902.45,903.82,902.4,903.13,10899.0,897.5053,898.8678,897.4556,898.1816,10899.0
2024-10-29 14:00:00,903.13,903.9,902.55,902.96,22816.0,898.1816,898.9473,897.6047,898.0125,22816.0
2024-10-29 14:10:00,903.07,904.5,903.0,904.13,16235.0,898.1219,899.5441,898.0523,899.1761,16235.0
2024-10-29 14:20:00,904.1,905.19,903.71,905.19,22039.0,899.1462,900.2303,898.7584,900.2303,22039.0
2024-10-29 14:30:00,905.08,905.73,904.65,905.49,15875.0,900.1209,900.7673,899.6932,900.5286,15875.0
2024-10-29 14:40:00,905.49,906.16,904.65,905.54,19489.0,900.5286,901.195,899.6932,900.5784,19489.0
2024-10-29 14:50:00,905.55,906.41,905.32,905.63,18351.0,900.5883,901.4436,900.3596,900.6679,18351.0
2024-10-29 15:00:00,905.47,906.61,905.1,906.41,25480.0,900.5087,901.6425,900.1408,901.4436,25480.0
2024-10-29 15:10:00,906.41,907.56,905.95,907.56,23461.0,901.4436,902.5873,900.9861,902.5873,23461.0
2024-10-29 15:20:00,907.53,907.7,906.66,906.8,28646.0,902.5575,902.7265,901.6922,901.8315,28646.0
2024-10-29 15:30:00,906.83,906.83,905.27,906.23,25416.0,901.8613,901.8613,900.3098,901.2646,25416.0
2024-10-29 15:40:00,906.34,907.42,906.11,906.25,44539.0,901.374,902.4481,901.1452,901.2845,44539.0
2024-10-29 15:50:00,906.03,906.03,902.28,904.05,147621.0,901.0657,901.0657,897.3362,899.0965,147621.0
2024-10-30 09:30:00,798.5,807.99,772.38,773.09,1076170.0,794.1248,803.5629,768.148,768.8541,1076170.0
2024-10-30 09:40:00,773.09,794.0,769.0,782.26,789804.0,768.8541,789.6495,764.7865,777.9738,789804.0
2024-10-30 09:50:00,782.54,790.53,782.02,787.03,278301.0,778.2523,786.1985,777.7351,782.7177,278301.0
2024-10-30 10:00:00,786.85,798.49,784.12,798.32,451461.0,782.5387,794.1149,779.8236,793.9458,451461.0
2024-10-30 10:10:00,797.98,811.63,792.0,810.78,564427.0,793.6077,807.1829,787.6605,806.3376,564427.0
2024-10-30 10:20:00,810.56,818.71,809.0,817.99,415074.0,806.1188,814.2241,804.5673,813.5081,415074.0
2024-10-30 10:30:00,817.74,828.99,817.74,826.43,657764.0,813.2594,824.4478,813.2594,821.9018,657764.0
2024-10-30 10:40:00,826.49,850.95,825.2,849.6,771288.0,821.9615,846.2875,820.6786,844.9449,771288.0
2024-10-30 10:50:00,849.51,853.0,842.01,852.02,576955.0,844.8554,848.3262,837.3964,847.3516,576955.0
2024-10-30 11:00:00,852.99,860.5,848.52,848.85,538328.0,848.3163,855.7851,843.8708,844.199,538328.0
2024-10-30 11:10:00,848.76,850.0,837.0,837.74,429096.0,844.1095,845.3427,832.4139,833.1498,429096.0
2024-10-30 11:20:00,837.96,848.48,837.04,847.94,290237.0,833.3686,843.831,832.4537,843.294,290237.0
2024-10-30 11:30:00,847.91,850.95,844.0,847.48,191424.0,843.2641,846.2875,839.3755,842.8365,191424.0
2024-10-30 11:40:00,846.86,850.59,845.2,847.84,119807.0,842.2199,845.9294,840.569,843.1945,119807.0
2024-10-30 11:50:00,848.0,850.64,846.0,847.3,170125.0,843.3536,845.9792,841.3646,842.6575,170125.0
2024-10-30 12:00:00,848.33,849.16,840.01,840.6,114115.0,843.6818,844.5073,835.4074,835.9942,114115.0
2024-10-30 12:10:00,840.74,841.64,835.0,835.0,162640.0,836.1334,837.0285,830.4249,830.4249,162640.0
2024-10-30 12:20:00,835.31,838.24,834.51,837.02,145261.0,830.7332,833.6471,829.9375,832.4338,145261.0
2024-10-30 12:30:00,837.02,837.16,832.12,833.59,103201.0,832.4338,832.573,827.5606,829.0226,103201.0
2024-10-30 12:40:00,833.73,834.09,828.0,828.0,115767.0,829.1618,829.5198,823.4632,823.4632,115767.0
2024-10-30 12:50:00,828.01,833.22,828.0,832.19,95361.0,823.4732,828.6546,823.4632,827.6303,95361.0
2024-10-30 13:00:00,831.67,834.26,831.48,831.49,80720.0,827.1131,829.6889,826.9241,826.9341,80720.0
2024-10-30 13:10:00,831.47,832.27,830.56,831.47,107136.0,826.9142,827.7098,826.0092,826.9142,107136.0
2024-10-30 13:20:00,831.26,832.34,822.0,823.2,155573.0,826.7054,827.7794,817.4961,818.6895,155573.0
2024-10-30 13:30:00,823.31,825.22,822.04,824.46,75976.0,818.7989,820.6984,817.5359,819.9426,75976.0
2024-10-30 13:40:00,824.11,824.56,823.0,824.41,90347.0,819.5945,820.0421,818.4906,819.8929,90347.0
2024-10-30 13:50:00,824.24,825.44,823.3,824.13,89402.0,819.7238,820.9172,818.789,819.6144,89402.0
2024-10-30 14:00:00,824.88,828.41,824.07,827.77,77253.0,820.3603,823.871,819.5547,823.2345,77253.0
2024-10-30 14:10:00,827.85,832.01,827.27,827.42,92730.0,823.314,827.4512,822.7372,822.8864,92730.0
2024-10-30 14:20:00,827.33,831.89,827.19,830.08,69957.0,822.7969,827.3319,822.6577,825.5318,69957.0
2024-10-30 14:30:00,829.78,832.45,829.61,830.96,66822.0,825.2335,827.8888,825.0644,826.407,66822.0
2024-10-30 14:40:00,830.58,832.0,829.81,831.1,58778.0,826.0291,827.4413,825.2633,826.5462,58778.0
2024-10-30 14:50:00,831.3,834.11,831.1,833.9,69406.0,826.7451,829.5397,826.5462,829.3309,69406.0
2024-10-30 15:00:00,833.67,833.9,831.3,833.38,71610.0,829.1021,829.3309,826.7451,828.8137,71610.0
2024-10-30 15:10:00,833.0,837.82,833.0,835.57,143927.0,828.4358,833.2294,828.4358,830.9917,143927.0
2024-10-30 15:20:00,835.62,837.23,834.6,836.74,102994.0,831.0415,832.6426,830.027,832.1553,102994.0
2024-10-30 15:30:00,836.71,839.39,835.58,839.13,176944.0,832.1255,834.7908,831.0017,834.5322,176944.0
2024-10-30 15:40:00,839.04,844.96,839.04,844.6,236220.0,834.4427,840.3303,834.4427,839.9723,236220.0
2024-10-30 15:50:00,844.6,846.81,840.01,846.8,342594.0,839.9723,842.1701,835.4074,842.1602,342594.0
2024-10-31 09:30:00,836.51,838.49,827.8,835.43,284479.0,831.9266,833.8957,823.2643,830.8525,284479.0
2024-10-31 09:40:00,835.45,840.49,831.36,837.66,133481.0,830.8724,835.8848,826.8048,833.0703,133481.0
2024-10-31 09:50:00,837.75,837.9,833.12,836.34,132934.0,833.1598,833.309,828.5552,831.7575,132934.0
2024-10-31 10:00:00,835.99,837.04,828.9,829.47,128189.0,831.4094,832.4537,824.3583,824.9252,128189.0
2024-10-31 10:10:00,829.47,831.0,826.21,828.58,97889.0,824.9252,826.4468,821.683,824.04,97889.0
2024-10-31 10:20:00,828.91,830.72,825.24,826.68,113872.0,824.3682,826.1683,820.7183,822.1504,113872.0
2024-10-31 10:30:00,826.64,831.47,825.42,830.44,98932.0,822.1107,826.9142,820.8973,825.8898,98932.0
2024-10-31 10:40:00,830.95,838.05,830.18,837.75,86481.0,826.397,833.4581,825.6313,833.1598,86481.0
2024-10-31 10:50:00,837.99,844.86,837.32,841.31,113359.0,833.3985,840.2308,832.7321,836.7003,113359.0
2024-10-31 11:00:00,841.52,842.94,838.31,839.09,57105.0,836.9091,838.3214,833.7167,834.4924,57105.0
2024-10-31 11:10:00,838.69,846.0,837.67,845.85,128400.0,834.0946,841.3646,833.0802,841.2154,128400.0
2024-10-31 11:20:00,845.7,847.0,841.62,846.21,62872.0,841.0662,842.3591,837.0086,841.5734,62872.0
2024-10-31 11:30:00,846.21,847.93,843.71,846.07,79451.0,841.5734,843.284,839.0871,841.4342,79451.0
2024-10-31 11:40:00,846.5,849.05,845.76,848.56,66936.0,841.8618,844.3979,841.1259,843.9106,66936.0
2024-10-31 11:50:00,848.88,849.88,846.26,848.34,76568.0,844.2288,845.2233,841.6232,843.6918,76568.0
2024-10-31 12:00:00,848.51,850.28,847.71,849.25,60281.0,843.8608,845.6211,843.0652,844.5968,60281.0
2024-10-31 12:10:00,849.1,852.0,846.42,851.91,68123.0,844.4476,847.3317,841.7823,847.2422,68123.0
2024-10-31 12:20:00,851.91,853.5,850.5,851.96,82390.0,847.2422,848.8235,845.8399,847.2919,82390.0
2024-10-31 12:30:00,851.59,853.27,849.6,852.01,80728.0,846.924,848.5948,844.9449,847.3417,80728.0
2024-10-31 12:40:00,852.0,852.37,847.59,847.75,57315.0,847.3317,847.6997,842.9459,843.105,57315.0
2024-10-31 12:50:00,847.58,847.78,841.46,841.59,63609.0,842.9359,843.1348,836.8495,836.9788,63609.0
2024-10-31 13:00:00,841.59,844.06,840.29,841.72,51062.0,836.9788,839.4352,835.6859,837.108,51062.0
2024-10-31 13:10:00,841.74,841.74,839.82,840.09,51293.0,837.1279,837.1279,835.2184,835.487,51293.0
2024-10-31 13:20:00,839.24,841.87,838.56,839.36,41798.0,834.6416,837.2572,833.9654,834.761,41798.0
2024-10-31 13:30:00,839.35,841.71,837.67,838.3,47482.0,834.751,837.0981,833.0802,833.7068,47482.0
2024-10-31 13:40:00,838.54,839.29,838.07,839.2,21681.0,833.9455,834.6914,833.478,834.6018,21681.0
2024-10-31 13:50:00,839.21,839.75,836.0,838.36,46277.0,834.6118,835.1488,831.4194,833.7664,46277.0
2024-10-31 14:00:00,838.43,838.5,837.0,838.0,33263.0,833.8361,833.9057,832.4139,833.4084,33263.0
2024-10-31 14:10:00,837.79,841.55,836.88,838.46,45049.0,833.1996,836.939,832.2946,833.8659,45049.0
2024-10-31 14:20:00,838.47,839.98,837.53,839.08,29632.0,833.8758,835.3776,832.941,834.4825,29632.0
2024-10-31 14:30:00,838.79,839.43,837.56,838.0,28891.0,834.1941,834.8306,832.9708,833.4084,28891.0
2024-10-31 14:40:00,837.98,839.9,837.85,838.95,30444.0,833.3885,835.298,833.2592,834.3532,30444.0
2024-10-31 14:50:00,838.85,840.21,838.64,838.99,49888.0,834.2538,835.6063,834.0449,834.393,49888.0
2024-10-31 15:00:00,839.29,839.29,835.38,836.59,41545.0,834.6914,834.6914,830.8028,832.0061,41545.0
2024-10-31 15:10:00,836.44,837.74,835.44,835.82,41266.0,831.857,833.1498,830.8624,831.2404,41266.0
2024-10-31 15:20:00,835.82,836.78,834.34,835.32,60550.0,831.2404,832.1951,829.7685,830.7431,60550.0
2024-10-31 15:30:00,835.32,835.51,832.3,834.84,50182.0,830.7431,830.9321,827.7397,830.2657,50182.0
2024-10-31 15:40:00,834.83,835.99,834.5,834.92,69529.0,830.2558,831.4094,829.9276,830.3453,69529.0
2024-10-31 15:50:00,835.12,835.12,829.56,830.15,241194.0,830.5442,830.5442,825.0147,825.6014,241194.0
2024-11-01 09:30:00,828.0,833.0,825.5,830.2,146178.0,823.4632,828.4358,820.9769,825.6512,146178.0
2024-11-01 09:40:00,830.28,830.53,825.0,825.0,76625.0,825.7307,825.9794,820.4797,820.4797,76625.0
2024-11-01 09:50:00,825.0,826.59,822.5,825.17,81235.0,820.4797,822.0609,817.9933,820.6487,81235.0
2024-11-01 10:00:00,825.0,829.34,820.5,828.56,71613.0,820.4797,824.7959,816.0043,824.0201,71613.0
2024-11-01 10:10:00,828.93,829.66,827.59,829.1,52620.0,824.3881,825.1141,823.0555,824.5572,52620.0
2024-11-01 10:20:00,829.29,831.89,828.52,829.62,55887.0,824.7461,827.3319,823.9804,825.0743,55887.0
2024-11-01 10:30:00,829.73,831.0,823.33,823.78,61858.0,825.1837,826.4468,818.8188,819.2663,61858.0
2024-11-01 10:40:00,823.5,826.2,823.03,823.6,55302.0,818.9879,821.6731,818.5204,819.0873,55302.0
2024-11-01 10:50:00,823.54,824.94,822.0,822.87,88137.0,819.0276,820.42,817.4961,818.3613,88137.0
2024-11-01 11:00:00,822.69,824.51,821.8,822.4,60203.0,818.1823,819.9923,817.2972,817.8939,60203.0
2024-11-01 11:10:00,822.83,824.6,822.61,823.38,48838.0,818.3215,820.0818,818.1027,818.8685,48838.0
2024-11-01 11:20:00,823.7,825.65,823.38,824.46,52808.0,819.1868,821.1261,818.8685,819.9426,52808.0
2024-11-01 11:30:00,824.64,827.0,824.0,826.38,57103.0,820.1216,822.4687,819.4851,821.8521,57103.0
2024-11-01 11:40:00,826.05,827.3,825.12,825.87,33890.0,821.5239,822.767,820.599,821.3449,33890.0
2024-11-01 11:50:00,825.51,825.96,823.18,823.18,44854.0,820.9869,821.4344,818.6696,818.6696,44854.0
2024-11-01 12:00:00,823.46,823.99,822.61,823.55,43061.0,818.9481,819.4752,818.1027,819.0376,43061.0
2024-11-01 12:10:00,823.67,824.91,823.55,824.63,32760.0,819.1569,820.3901,819.0376,820.1117,32760.0
2024-11-01 12:20:00,824.36,825.5,823.57,823.72,38449.0,819.8432,820.9769,819.0575,819.2067,38449.0
2024-11-01 12:30:00,823.71,827.2,823.71,826.26,49801.0,819.1967,822.6676,819.1967,821.7327,49801.0
2024-11-01 12:40:00,826.87,827.33,825.7,827.26,37980.0,822.3394,822.7969,821.1758,822.7273,37980.0
2024-11-01 12:50:00,826.85,827.68,825.19,825.3,29527.0,822.3195,823.145,820.6686,820.778,29527.0
2024-11-01 13:00:00,825.51,825.57,822.98,823.23,31041.0,820.9869,821.0465,818.4707,818.7193,31041.0
2024-11-01 13:10:00,823.19,826.42,823.08,826.25,21841.0,818.6796,821.8919,818.5702,821.7228,21841.0
2024-11-01 13:20:00,826.25,826.25,824.29,824.34,29743.0,821.7228,821.7228,819.7735,819.8233,29743.0
2024-11-01 13:30:00,824.25,824.69,821.8,823.15,31814.0,819.7338,820.1713,817.2972,818.6398,31814.0
2024-11-01 13:40:00,823.15,823.34,821.8,822.16,24798.0,818.6398,818.8287,817.2972,817.6552,24798.0
2024-11-01 13:50:00,822.16,824.28,822.15,823.13,26532.0,817.6552,819.7636,817.6453,818.6199,26532.0
2024-11-01 14:00:00,822.64,822.79,821.24,821.71,44382.0,818.1326,818.2818,816.7403,817.2077,44382.0
2024-11-01 14:10:00,821.39,821.4,820.52,821.0,31442.0,816.8894,816.8994,816.0242,816.5016,31442.0
2024-11-01 14:20:00,821.0,821.39,820.07,820.18,39966.0,816.5016,816.8894,815.5767,815.6861,39966.0
2024-11-01 14:30:00,820.55,820.7,818.52,818.69,54387.0,816.054,816.2032,814.0352,814.2042,54387.0
2024-11-01 14:40:00,818.95,820.3,818.16,820.0,40914.0,814.4628,815.8054,813.6771,815.507,40914.0
2024-11-01 14:50:00,820.36,821.0,819.21,819.66,31418.0,815.8651,816.5016,814.7214,815.1689,31418.0
2024-11-01 15:00:00,819.68,820.72,819.08,820.37,36622.0,815.1888,816.2231,814.5921,815.875,36622.0
2024-11-01 15:10:00,820.37,822.43,820.32,822.06,49596.0,815.875,817.9237,815.8253,817.5558,49596.0
2024-11-01 15:20:00,822.29,823.99,821.72,821.94,73096.0,817.7845,819.4752,817.2176,817.4364,73096.0
2024-11-01 15:30:00,822.07,822.62,819.53,820.25,54935.0,817.5657,818.1127,815.0396,815.7557,54935.0
2024-11-01 15:40:00,820.01,821.02,818.5,818.94,70084.0,815.517,816.5215,814.0153,814.4529,70084.0
2024-11-01 15:50:00,818.59,819.11,816.73,818.22,165598.0,814.1048,814.6219,812.255,813.7368,165598.0
2024-11-04 09:30:00,805.0,817.0,805.0,813.01,252988.0,800.5892,812.5235,800.5892,808.5553,252988.0
2024-11-04 09:40:00,812.35,820.03,810.4,819.1,124112.0,807.899,815.5369,805.9596,814.612,124112.0
2024-11-04 09:50:00,819.1,820.19,815.82,818.79,59987.0,814.612,815.696,811.3499,814.3037,59987.0
2024-11-04 10:00:00,818.11,818.11,809.1,810.29,77796.0,813.6274,813.6274,804.6668,805.8502,77796.0
2024-11-04 10:10:00,809.47,812.48,809.15,811.93,51718.0,805.0347,808.0282,804.7165,807.4813,51718.0
2024-11-04 10:20:00,811.79,813.35,810.99,811.34,48040.0,807.342,808.8935,806.5464,806.8945,48040.0
2024-11-04 10:30:00,811.2,811.48,807.3,809.44,74609.0,806.7553,807.0337,802.8766,805.0049,74609.0
2024-11-04 10:40:00,809.58,812.87,808.83,812.0,68481.0,805.1441,808.4161,804.3982,807.5509,68481.0
2024-11-04 10:50:00,812.3,813.7,811.06,812.69,124056.0,807.8492,809.2416,806.616,808.2371,124056.0
2024-11-04 11:00:00,812.45,812.93,811.15,812.24,55716.0,807.9984,808.4758,806.7055,807.7896,55716.0
2024-11-04 11:10:00,812.42,812.72,810.31,810.7,32977.0,807.9686,808.2669,805.8701,806.258,32977.0
2024-11-04 11:20:00,810.68,811.48,809.2,810.31,27585.0,806.2381,807.0337,804.7662,805.8701,27585.0
2024-11-04 11:30:00,810.73,810.76,808.63,808.98,31477.0,806.2878,806.3177,804.1993,804.5474,31477.0
2024-11-04 11:40:00,809.28,809.68,807.4,808.6,20458.0,804.8458,805.2436,802.9761,804.1695,20458.0
2024-11-04 11:50:00,808.7,809.49,807.0,807.91,26642.0,804.269,805.0546,802.5783,803.4833,26642.0
2024-11-04 12:00:00,807.6,808.78,807.0,807.05,28593.0,803.175,804.3485,802.5783,802.628,28593.0
2024-11-04 12:10:00,807.39,808.91,807.0,807.62,25201.0,802.9661,804.4778,802.5783,803.1949,25201.0
2024-11-04 12:20:00,807.87,808.74,806.25,807.64,25452.0,803.4435,804.3087,801.8324,803.2148,25452.0
2024-11-04 12:30:00,807.64,809.35,807.24,808.73,19782.0,803.2148,804.9154,802.817,804.2988,19782.0
2024-11-04 12:40:00,809.17,809.35,808.21,808.67,21005.0,804.7364,804.9154,803.7816,804.2391,21005.0
2024-11-04 12:50:00,808.67,809.45,808.27,808.38,37705.0,804.2391,805.0149,803.8413,803.9507,37705.0
2024-11-04 13:00:00,808.51,808.91,807.1,807.88,31882.0,804.08,804.4778,802.6777,803.4535,31882.0
2024-11-04 13:10:00,807.85,809.47,807.7,808.4,45662.0,803.4236,805.0347,803.2744,803.9706,45662.0
2024-11-04 13:20:00,808.38,808.9,807.4,807.77,26539.0,803.9507,804.4679,802.9761,803.3441,26539.0
2024-11-04 13:30:00,807.98,808.44,807.59,807.67,28045.0,803.5529,804.0104,803.165,803.2446,28045.0
2024-11-04 13:40:00,807.74,808.18,806.84,807.31,26395.0,803.3142,803.7518,802.4192,802.8866,26395.0
2024-11-04 13:50:00,807.25,807.51,806.19,806.32,38463.0,802.8269,803.0855,801.7727,801.902,38463.0
2024-11-04 14:00:00,806.41,806.43,804.41,804.41,34365.0,801.9915,802.0114,800.0025,800.0025,34365.0
2024-11-04 14:10:00,804.41,805.94,803.68,805.66,37710.0,800.0025,801.5241,799.2765,801.2456,37710.0
2024-11-04 14:20:00,805.65,805.76,804.87,804.96,26411.0,801.2357,801.3451,800.4599,800.5495,26411.0
2024-11-04 14:30:00,804.96,806.75,804.75,806.36,26455.0,800.5495,802.3296,800.3406,801.9418,26455.0
2024-11-04 14:40:00,806.37,807.0,805.62,805.75,29327.0,801.9517,802.5783,801.2058,801.3351,29327.0
2024-11-04 14:50:00,805.76,807.77,805.66,806.74,59997.0,801.3451,803.3441,801.2456,802.3197,59997.0
2024-11-04 15:00:00,806.65,807.82,806.25,807.63,32453.0,802.2302,803.3938,801.8324,803.2048,32453.0
2024-11-04 15:10:00,807.47,807.88,806.71,807.54,31185.0,803.0457,803.4535,802.2899,803.1153,31185.0
2024-11-04 15:20:00,807.6,807.8,806.66,806.8,31448.0,803.175,803.3739,802.2401,802.3794,31448.0
2024-11-04 15:30:00,806.66,806.66,805.25,805.56,31608.0,802.2401,802.2401,800.8379,801.1462,31608.0
2024-11-04 15:40:00,805.68,806.63,805.5,805.72,45061.0,801.2655,802.2103,801.0865,801.3053,45061.0
2024-11-04 15:50:00,805.74,806.59,804.63,806.57,153791.0,801.3252,802.1705,800.2213,802.1506,153791.0
2024-11-05 09:30:00,803.83,808.86,801.95,806.01,112075.0,799.4256,804.4281,797.5559,801.5937,112075.0
2024-11-05 09:40:00,806.14,806.61,803.14,803.41,48698.0,801.723,802.1904,798.7394,799.0079,48698.0
2024-11-05 09:50:00,803.67,805.95,802.0,803.71,59513.0,799.2665,801.534,797.6057,799.3063,59513.0
2024-11-05 10:00:00,803.44,804.28,800.55,802.25,65196.0,799.0378,799.8732,796.1636,797.8543,65196.0
2024-11-05 10:10:00,802.13,803.31,800.21,801.5,45602.0,797.735,798.9085,795.8255,797.1084,45602.0
2024-11-05 10:20:00,801.5,802.25,800.2,800.75,51010.0,797.1084,797.8543,795.8155,796.3625,51010.0
2024-11-05 10:30:00,800.6,800.95,799.0,799.99,53716.0,796.2133,796.5614,794.6221,795.6067,53716.0
2024-11-05 10:40:00,799.99,800.36,798.73,799.37,33175.0,795.6067,795.9747,794.3536,794.9901,33175.0
2024-11-05 10:50:00,799.37,800.21,798.55,798.85,55133.0,794.9901,795.8255,794.1746,794.4729,55133.0
2024-11-05 11:00:00,799.12,799.75,797.63,799.32,43180.0,794.7415,795.368,793.2596,794.9404,43180.0
2024-11-05 11:10:00,799.79,799.8,797.49,798.72,46130.0,795.4078,795.4177,793.1204,794.3436,46130.0
2024-11-05 11:20:00,798.78,801.85,798.78,800.48,55101.0,794.4033,797.4565,794.4033,796.094,55101.0
2024-11-05 11:30:00,800.48,801.52,799.22,799.66,27238.0,796.094,797.1283,794.8409,795.2785,27238.0
2024-11-05 11:40:00,799.78,800.0,798.59,798.79,17172.0,795.3978,795.6166,794.2144,794.4133,17172.0
2024-11-05 11:50:00,798.78,799.04,798.19,798.36,29667.0,794.4033,794.6619,793.8165,793.9856,29667.0
2024-11-05 12:00:00,798.35,799.6,797.7,798.49,45783.0,793.9757,795.2188,793.3292,794.1149,45783.0
2024-11-05 12:10:00,798.5,799.55,798.28,799.22,40378.0,794.1248,795.1691,793.9061,794.8409,40378.0
2024-11-05 12:20:00,799.14,800.1,798.8,799.0,28210.0,794.7613,795.7161,794.4232,794.6221,28210.0
2024-11-05 12:30:00,799.28,799.88,798.84,798.84,12820.0,794.9006,795.4973,794.463,794.463,12820.0
2024-11-05 12:40:00,799.11,801.0,799.01,800.83,37060.0,794.7315,796.6112,794.6321,796.4421,37060.0
2024-11-05 12:50:00,800.86,801.75,800.38,800.38,31629.0,796.4719,797.357,795.9945,795.9945,31629.0
2024-11-05 13:00:00,800.31,802.45,799.3,802.3,41545.0,795.9249,798.0532,794.9205,797.904,41545.0
2024-11-05 13:10:00,802.56,807.55,802.33,806.56,67936.0,798.1626,803.1253,797.9339,802.1407,67936.0
2024-11-05 13:20:00,806.68,807.01,805.12,805.27,40981.0,802.26,802.5882,800.7086,800.8578,40981.0
2024-11-05 13:30:00,805.5,806.45,803.65,803.81,27589.0,801.0865,802.0313,799.2466,799.4058,27589.0
2024-11-05 13:40:00,803.85,806.05,803.25,805.26,34199.0,799.4455,801.6335,798.8488,800.8478,34199.0
2024-11-05 13:50:00,805.01,805.78,804.83,805.51,14946.0,800.5992,801.365,800.4202,801.0964,14946.0
2024-11-05 14:00:00,805.51,806.13,805.01,806.13,32458.0,801.0964,801.713,800.5992,801.713,32458.0
2024-11-05 14:10:00,806.42,806.85,804.6,805.05,30155.0,802.0015,802.4291,800.1914,800.639,30155.0
2024-11-05 14:20:00,805.06,806.29,804.84,805.58,22020.0,800.6489,801.8722,800.4301,801.1661,22020.0
2024-11-05 14:30:00,805.61,806.2,804.88,805.49,30501.0,801.1959,801.7827,800.4699,801.0765,30501.0
2024-11-05 14:40:00,805.5,806.41,805.14,805.48,22876.0,801.0865,801.9915,800.7285,801.0666,22876.0
2024-11-05 14:50:00,805.3,806.2,804.99,806.06,19565.0,800.8876,801.7827,800.5793,801.6434,19565.0
2024-11-05 15:00:00,806.0,807.33,806.0,806.87,24937.0,801.5838,802.9065,801.5838,802.449,24937.0
2024-11-05 15:10:00,806.79,807.2,806.66,807.17,13250.0,802.3694,802.7772,802.2401,802.7473,13250.0
2024-11-05 15:20:00,807.27,808.45,806.95,807.63,33927.0,802.8468,804.0203,802.5285,803.2048,33927.0
2024-11-05 15:30:00,807.55,809.21,807.0,807.29,32337.0,803.1253,804.7762,802.5783,802.8667,32337.0
2024-11-05 15:40:00,807.45,807.93,806.07,806.3,29748.0,803.0258,803.5032,801.6534,801.8821,29748.0
2024-11-05 15:50:00,806.29,807.13,803.77,806.33,123623.0,801.8722,802.7076,799.366,801.9119,123623.0
2024-11-06 09:30:00,817.33,820.73,797.92,798.68,243808.0,812.8517,816.233,793.548,794.3039,243808.0
2024-11-06 09:40:00,799.48,801.0,779.63,781.06,279861.0,795.0995,796.6112,775.3582,776.7804,279861.0
2024-11-06 09:50:00,781.06,784.38,775.64,776.38,270820.0,776.7804,780.0822,771.3901,772.126,270820.0
2024-11-06 10:00:00,776.77,778.76,770.11,775.51,344679.0,772.5139,774.493,765.8904,771.2608,344679.0
2024-11-06 10:10:00,775.42,779.0,770.48,778.65,193605.0,771.1713,774.7317,766.2584,774.3836,193605.0
2024-11-06 10:20:00,778.69,779.97,775.33,777.0,127947.0,774.4234,775.6964,771.0818,772.7427,127947.0
2024-11-06 10:30:00,777.14,777.72,771.41,772.59,124483.0,772.8819,773.4587,767.1833,768.3568,124483.0
2024-11-06 10:40:00,772.26,775.2,770.5,771.56,148438.0,768.0286,770.9525,766.2783,767.3325,148438.0
2024-11-06 10:50:00,771.1,771.5,768.23,770.72,107509.0,766.875,767.2728,764.0207,766.4971,107509.0
2024-11-06 11:00:00,771.02,771.31,767.61,769.8,91736.0,766.7954,767.0838,763.4041,765.5821,91736.0
2024-11-06 11:10:00,769.88,770.53,768.25,769.61,70803.0,765.6617,766.3081,764.0406,765.3931,70803.0
2024-11-06 11:20:00,769.7,777.95,769.31,776.73,130900.0,765.4827,773.6874,765.0948,772.4741,130900.0
2024-11-06 11:30:00,776.75,777.77,773.52,774.01,66846.0,772.494,773.5084,769.2817,769.769,66846.0
2024-11-06 11:40:00,774.01,777.15,772.15,776.0,51533.0,769.769,772.8918,767.9192,771.7481,51533.0
2024-11-06 11:50:00,775.75,778.0,774.01,776.55,52506.0,771.4995,773.7372,769.769,772.2951,52506.0
2024-11-06 12:00:00,776.65,777.22,773.36,774.08,48240.0,772.3946,772.9614,769.1226,769.8387,48240.0
2024-11-06 12:10:00,773.96,775.25,772.61,773.21,56523.0,769.7193,771.0022,768.3767,768.9734,56523.0
2024-11-06 12:20:00,773.36,778.0,771.31,777.47,167002.0,769.1226,773.7372,767.0838,773.2101,167002.0
2024-11-06 12:30:00,777.5,777.5,773.23,773.63,61284.0,773.2399,773.2399,768.9933,769.3911,61284.0
2024-11-06 12:40:00,773.21,776.4,773.21,774.78,53941.0,768.9734,772.1459,768.9734,770.5348,53941.0
2024-11-06 12:50:00,775.28,775.3,772.33,772.79,39197.0,771.0321,771.052,768.0982,768.5557,39197.0
2024-11-06 13:00:00,773.14,775.51,772.28,772.92,46273.0,768.9038,771.2608,768.0485,768.685,46273.0
2024-11-06 13:10:00,772.54,775.2,772.35,773.39,47714.0,768.3071,770.9525,768.1181,769.1524,47714.0
2024-11-06 13:20:00,773.49,774.21,772.05,773.0,47979.0,769.2519,769.9679,767.8198,768.7646,47979.0
2024-11-06 13:30:00,772.67,773.48,770.86,771.79,45080.0,768.4364,769.2419,766.6363,767.5612,45080.0
2024-11-06 13:40:00,771.6,772.21,770.69,771.51,48810.0,767.3722,767.9789,766.4672,767.2827,48810.0
2024-11-06 13:50:00,771.5,771.69,770.21,770.8,43765.0,767.2728,767.4617,765.9899,766.5766,43765.0
2024-11-06 14:00:00,771.25,773.75,770.78,771.71,80498.0,767.0242,769.5105,766.5567,767.4816,80498.0
2024-11-06 14:10:00,771.28,771.85,769.49,770.31,56970.0,767.054,767.6209,765.2738,766.0893,56970.0
2024-11-06 14:20:00,770.31,771.26,769.04,770.6,74646.0,766.0893,767.0341,764.8263,766.3777,74646.0
2024-11-06 14:30:00,770.77,771.0,768.63,769.72,58367.0,766.5468,766.7755,764.4185,765.5025,58367.0
2024-11-06 14:40:00,769.78,770.0,768.0,768.82,59551.0,765.5622,765.781,763.792,764.6075,59551.0
2024-11-06 14:50:00,768.93,771.27,768.0,770.75,88595.0,764.7169,767.044,763.792,766.5269,88595.0
2024-11-06 15:00:00,771.08,771.22,769.85,771.07,52485.0,766.8551,766.9943,765.6318,766.8451,52485.0
2024-11-06 15:10:00,771.07,771.92,770.63,771.41,79775.0,766.8451,767.6905,766.4076,767.1833,79775.0
2024-11-06 15:20:00,771.39,771.6,770.0,770.45,54445.0,767.1634,767.3722,765.781,766.2285,54445.0
2024-11-06 15:30:00,770.15,773.01,769.48,772.51,70085.0,765.9302,768.7745,765.2639,768.2773,70085.0
2024-11-06 15:40:00,772.61,773.41,771.83,773.41,84047.0,768.3767,769.1723,767.601,769.1723,84047.0
2024-11-06 15:50:00,773.5,776.71,771.99,776.52,333685.0,769.2618,772.4542,767.7601,772.2653,333685.0
2024-11-07 09:30:00,784.65,790.45,778.19,784.38,354524.0,780.3507,786.119,773.9261,780.0822,354524.0
2024-11-07 09:40:00,784.49,786.92,781.67,785.19,104837.0,780.1916,782.6083,777.3871,780.8878,104837.0
2024-11-07 09:50:00,785.03,785.84,783.59,783.78,75942.0,780.7287,781.5342,779.2965,779.4855,75942.0
2024-11-07 10:00:00,783.8,785.28,782.02,783.43,74013.0,779.5054,780.9773,777.7351,779.1374,74013.0
2024-11-07 10:10:00,784.0,784.75,782.77,783.44,56426.0,779.7043,780.4502,778.481,779.1474,56426.0
2024-11-07 10:20:00,783.7,784.41,782.15,782.84,72456.0,779.4059,780.1121,777.8644,778.5507,72456.0
2024-11-07 10:30:00,782.7,783.92,781.07,783.12,90464.0,778.4114,779.6247,776.7904,778.8291,90464.0
2024-11-07 10:40:00,783.21,785.17,782.84,784.73,55109.0,778.9186,780.8679,778.5507,780.4303,55109.0
2024-11-07 10:50:00,785.23,785.82,784.97,785.5,48428.0,780.9276,781.5143,780.669,781.1961,48428.0
2024-11-07 11:00:00,785.26,789.69,785.02,788.62,57933.0,780.9574,785.3631,780.7187,784.299,57933.0
2024-11-07 11:10:00,788.85,790.17,787.57,788.63,36058.0,784.5277,785.8405,783.2547,784.3089,36058.0
2024-11-07 11:20:00,788.71,788.93,786.24,787.31,32737.0,784.3885,784.6073,781.932,782.9962,32737.0
2024-11-07 11:30:00,787.46,790.91,787.36,790.67,43669.0,783.1453,786.5764,783.0459,786.3378,43669.0
2024-11-07 11:40:00,790.68,792.8,790.4,791.16,77055.0,786.3477,788.4561,786.0692,786.8251,77055.0
2024-11-07 11:50:00,791.13,792.83,790.34,792.65,44505.0,786.7952,788.4859,786.0096,788.3069,44505.0
2024-11-07 12:00:00,792.65,792.8,788.28,788.94,47248.0,788.3069,788.4561,783.9608,784.6172,47248.0
2024-11-07 12:10:00,789.11,790.0,787.84,789.63,34065.0,784.7863,785.6714,783.5233,785.3034,34065.0
2024-11-07 12:20:00,789.54,789.69,788.74,789.13,21809.0,785.2139,785.3631,784.4183,784.8062,21809.0
2024-11-07 12:30:00,788.94,792.1,788.94,792.1,24163.0,784.6172,787.7599,784.6172,787.7599,24163.0
2024-11-07 12:40:00,792.0,792.79,791.39,792.53,56911.0,787.6605,788.4461,787.0538,788.1876,56911.0
2024-11-07 12:50:00,792.68,792.68,789.97,791.19,20614.0,788.3367,788.3367,785.6416,786.8549,20614.0
2024-11-07 13:00:00,791.57,791.79,790.0,790.0,24491.0,787.2328,787.4516,785.6714,785.6714,24491.0
2024-11-07 13:10:00,790.26,790.72,789.04,789.42,26598.0,785.93,786.3875,784.7167,785.0946,26598.0
2024-11-07 13:20:00,789.39,792.24,789.3,792.24,32976.0,785.0648,787.8991,784.9753,787.8991,32976.0
2024-11-07 13:30:00,792.24,793.01,792.2,792.41,24735.0,787.8991,788.6649,787.8594,788.0682,24735.0
2024-11-07 13:40:00,792.42,793.01,791.41,792.59,21365.0,788.0782,788.6649,787.0737,788.2472,21365.0
2024-11-07 13:50:00,792.59,793.13,792.04,792.17,26930.0,788.2472,788.7843,787.7002,787.8295,26930.0
2024-11-07 14:00:00,792.17,793.43,790.85,793.14,27099.0,787.8295,789.0826,786.5168,788.7942,27099.0
2024-11-07 14:10:00,792.83,794.58,792.83,793.87,49995.0,788.4859,790.2263,788.4859,789.5202,49995.0
2024-11-07 14:20:00,794.09,794.51,793.37,793.82,23821.0,789.739,790.1567,789.023,789.4705,23821.0
2024-11-07 14:30:00,793.98,796.25,793.86,796.21,57794.0,789.6296,791.8872,789.5103,791.8474,57794.0
2024-11-07 14:40:00,796.11,799.14,796.11,798.6,76559.0,791.7479,794.7613,791.7479,794.2243,76559.0
2024-11-07 14:50:00,798.6,800.02,798.59,799.53,58755.0,794.2243,795.6365,794.2144,795.1492,58755.0
2024-11-07 15:00:00,799.08,799.77,798.78,798.96,34520.0,794.7017,795.3879,794.4033,794.5823,34520.0
2024-11-07 15:10:00,798.78,801.8,798.78,801.02,63022.0,794.4033,797.4068,794.4033,796.631,63022.0
2024-11-07 15:20:00,801.0,802.55,799.36,799.6,89844.0,796.6112,798.1527,794.9801,795.2188,89844.0
2024-11-07 15:30:00,799.48,801.81,798.71,799.12,85711.0,795.0995,797.4167,794.3337,794.7415,85711.0
2024-11-07 15:40:00,799.29,799.37,797.26,798.25,51803.0,794.9105,794.9901,792.8916,793.8762,51803.0
2024-11-07 15:50:00,798.09,798.84,797.01,797.54,146759.0,793.7171,794.463,792.643,793.1701,146759.0
2024-11-08 09:30:00,803.5,809.78,801.26,808.5,145328.0,799.0975,805.343,796.8697,804.0701,145328.0
2024-11-08 09:40:00,808.49,812.5,807.49,810.34,172763.0,804.0601,808.0481,803.0656,805.9,172763.0
2024-11-08 09:50:00,809.96,815.11,809.62,814.59,111100.0,805.5221,810.6438,805.1839,810.1267,111100.0
2024-11-08 10:00:00,814.45,819.18,814.2,815.48,132249.0,809.9875,814.6915,809.7388,811.0118,132249.0
2024-11-08 10:10:00,815.0,818.78,814.28,816.64,68305.0,810.5344,814.2937,809.8184,812.1655,68305.0
2024-11-08 10:20:00,816.57,821.17,816.28,820.5,82738.0,812.0958,816.6706,811.8074,816.0043,82738.0
2024-11-08 10:30:00,820.55,822.51,819.36,821.92,136482.0,816.054,818.0033,814.8706,817.4165,136482.0
2024-11-08 10:40:00,821.94,823.54,820.33,822.93,85298.0,817.4364,819.0276,815.8352,818.421,85298.0
2024-11-08 10:50:00,822.77,823.6,822.0,823.15,90617.0,818.2619,819.0873,817.4961,818.6398,90617.0
2024-11-08 11:00:00,823.15,824.88,822.18,824.53,104877.0,818.6398,820.3603,817.6751,820.0122,104877.0
2024-11-08 11:10:00,824.52,827.38,824.25,827.16,136671.0,820.0023,822.8466,819.7338,822.6278,136671.0
2024-11-08 11:20:00,827.12,827.93,823.09,826.74,117494.0,822.588,823.3936,818.5801,822.2101,117494.0
2024-11-08 11:30:00,826.95,830.01,826.72,829.79,83799.0,822.419,825.4622,822.1902,825.2434,83799.0
2024-11-08 11:40:00,830.02,830.83,827.65,829.53,55721.0,825.4721,826.2777,823.1151,824.9848,55721.0
2024-11-08 11:50:00,829.53,830.07,828.02,829.83,32037.0,824.9848,825.5219,823.4831,825.2832,32037.0
2024-11-08 12:00:00,829.81,830.12,827.81,828.42,42421.0,825.2633,825.5716,823.2743,823.8809,42421.0
2024-11-08 12:10:00,828.26,830.83,826.82,830.46,58255.0,823.7218,826.2777,822.2897,825.9097,58255.0
2024-11-08 12:20:00,830.66,833.45,830.63,831.35,79182.0,826.1086,828.8834,826.0788,826.7949,79182.0
2024-11-08 12:30:00,830.97,835.85,830.17,835.53,88485.0,826.4169,831.2702,825.6213,830.952,88485.0
2024-11-08 12:40:00,835.18,835.83,834.2,835.44,53609.0,830.6039,831.2503,829.6292,830.8624,53609.0
2024-11-08 12:50:00,835.55,836.82,832.7,832.7,130792.0,830.9718,832.2349,828.1375,828.1375,130792.0
2024-11-08 13:00:00,832.9,834.1,831.54,834.1,46164.0,828.3364,829.5298,826.9838,829.5298,46164.0
2024-11-08 13:10:00,833.9,835.47,833.79,834.88,65905.0,829.3309,830.8923,829.2215,830.3055,65905.0
2024-11-08 13:20:00,834.72,838.91,834.72,838.2,80903.0,830.1464,834.3134,830.1464,833.6073,80903.0
2024-11-08 13:30:00,838.54,839.86,837.58,838.43,46390.0,833.9455,835.2582,832.9907,833.8361,46390.0
2024-11-08 13:40:00,838.57,840.0,837.76,838.6,45233.0,833.9753,835.3975,833.1697,834.0051,45233.0
2024-11-08 13:50:00,839.07,840.31,837.64,838.11,49292.0,834.4726,835.7058,833.0504,833.5178,49292.0
2024-11-08 14:00:00,837.74,839.45,837.5,838.79,39614.0,833.1498,834.8505,832.9112,834.1941,39614.0
2024-11-08 14:10:00,839.0,840.0,837.66,838.59,38071.0,834.4029,835.3975,833.0703,833.9952,38071.0
2024-11-08 14:20:00,837.82,841.17,837.81,840.97,39224.0,833.2294,836.5611,833.2195,836.3621,39224.0
2024-11-08 14:30:00,840.97,842.56,840.49,842.11,40157.0,836.3621,837.9434,835.8848,837.4959,40157.0
2024-11-08 14:40:00,842.25,844.57,841.9,844.23,69344.0,837.6351,839.9424,837.2871,839.6043,69344.0
2024-11-08 14:50:00,844.37,847.13,843.53,847.13,112735.0,839.7435,842.4884,838.9081,842.4884,112735.0
2024-11-08 15:00:00,847.24,847.27,843.06,843.87,128766.0,842.5978,842.6276,838.4407,839.2463,128766.0
2024-11-08 15:10:00,843.57,843.94,842.73,843.13,71659.0,838.9479,839.3159,838.1125,838.5103,71659.0
2024-11-08 15:20:00,843.4,843.92,839.49,839.79,70100.0,838.7788,839.296,834.8903,835.1886,70100.0
2024-11-08 15:30:00,839.57,839.57,833.0,835.08,72427.0,834.9698,834.9698,828.4358,830.5044,72427.0
2024-11-08 15:40:00,834.92,835.09,831.09,832.0,96103.0,830.3453,830.5144,826.5363,827.4413,96103.0
2024-11-08 15:50:00,831.0,834.65,829.96,831.92,213762.0,826.4468,830.0768,825.4125,827.3617,213762.0
2024-11-11 09:30:00,831.3,834.0,824.62,834.0,130452.0,826.7451,829.4303,820.1017,829.4303,130452.0
2024-11-11 09:40:00,833.9,843.29,833.9,842.8,89761.0,829.3309,838.6694,829.3309,838.1821,89761.0
2024-11-11 09:50:00,842.77,844.0,839.43,840.12,100642.0,838.1523,839.3755,834.8306,835.5168,100642.0
2024-11-11 10:00:00,839.84,840.13,834.16,838.19,50386.0,835.2383,835.5267,829.5895,833.5974,50386.0
2024-11-11 10:10:00,837.97,839.0,835.84,839.0,37785.0,833.3786,834.4029,831.2603,834.4029,37785.0
2024-11-11 10:20:00,838.06,838.69,831.7,834.39,60423.0,833.4681,834.0946,827.1429,829.8182,60423.0
2024-11-11 10:30:00,834.07,835.25,833.93,834.5,25649.0,829.5,830.6735,829.3607,829.9276,25649.0
2024-11-11 10:40:00,834.64,834.76,832.3,833.95,36578.0,830.0668,830.1862,827.7397,829.3806,36578.0
2024-11-11 10:50:00,834.0,837.35,833.75,836.59,36479.0,829.4303,832.762,829.1817,832.0061,36479.0
2024-11-11 11:00:00,836.9,840.09,836.57,839.73,39224.0,832.3144,835.487,831.9863,835.1289,39224.0
2024-11-11 11:10:00,839.73,839.78,835.91,835.99,19486.0,835.1289,835.1787,831.3299,831.4094,19486.0
2024-11-11 11:20:00,836.0,837.03,835.25,836.88,26002.0,831.4194,832.4437,830.6735,832.2946,26002.0
2024-11-11 11:30:00,836.49,837.2,835.61,836.13,27671.0,831.9067,832.6128,831.0315,831.5487,27671.0
2024-11-11 11:40:00,836.2,836.2,833.63,834.12,21673.0,831.6183,831.6183,829.0624,829.5497,21673.0
2024-11-11 11:50:00,833.87,835.23,833.8,834.36,13913.0,829.301,830.6536,829.2314,829.7884,13913.0
2024-11-11 12:00:00,834.66,835.84,833.7,833.79,22087.0,830.0867,831.2603,829.132,829.2215,22087.0
2024-11-11 12:10:00,833.75,836.06,833.51,835.58,17488.0,829.1817,831.4791,828.943,831.0017,17488.0
2024-11-11 12:20:00,835.1,837.48,834.37,836.5,23959.0,830.5243,832.8913,829.7983,831.9166,23959.0
2024-11-11 12:30:00,836.65,836.94,835.15,836.0,13565.0,832.0658,832.3542,830.574,831.4194,13565.0
2024-11-11 12:40:00,836.22,836.55,835.94,836.2,12132.0,831.6382,831.9664,831.3597,831.6183,12132.0
2024-11-11 12:50:00,836.49,836.9,836.01,836.35,8271.0,831.9067,832.3144,831.4293,831.7675,8271.0
2024-11-11 13:00:00,836.34,836.66,835.96,836.66,13215.0,831.7575,832.0758,831.3796,832.0758,13215.0
2024-11-11 13:10:00,836.39,836.74,834.62,835.41,18303.0,831.8072,832.1553,830.0469,830.8326,18303.0
2024-11-11 13:20:00,835.63,835.63,833.71,834.87,20914.0,831.0514,831.0514,829.1419,830.2956,20914.0
2024-11-11 13:30:00,834.87,835.77,834.63,835.76,16557.0,830.2956,831.1906,830.0569,831.1807,16557.0
2024-11-11 13:40:00,835.94,836.82,834.47,835.97,32386.0,831.3597,832.2349,829.8978,831.3895,32386.0
2024-11-11 13:50:00,836.0,836.41,834.13,835.49,11021.0,831.4194,831.8271,829.5596,830.9122,11021.0
2024-11-11 14:00:00,835.4,836.09,834.78,835.22,14798.0,830.8227,831.5089,830.2061,830.6437,14798.0
2024-11-11 14:10:00,835.32,835.82,834.69,835.36,16791.0,830.7431,831.2404,830.1166,830.7829,16791.0
2024-11-11 14:20:00,835.5,835.97,835.06,835.34,12719.0,830.9221,831.3895,830.4845,830.763,12719.0
2024-11-11 14:30:00,835.51,836.0,835.3,835.76,18583.0,830.9321,831.4194,830.7232,831.1807,18583.0
2024-11-11 14:40:00,835.77,836.0,834.7,835.67,21383.0,831.1906,831.4194,830.1265,831.0912,21383.0
2024-11-11 14:50:00,835.42,836.32,835.06,836.31,21587.0,830.8426,831.7376,830.4845,831.7277,21587.0
2024-11-11 15:00:00,836.11,836.32,835.41,835.78,19020.0,831.5288,831.7376,830.8326,831.2006,19020.0
2024-11-11 15:10:00,835.78,836.13,835.0,835.0,22267.0,831.2006,831.5487,830.4249,830.4249,22267.0
2024-11-11 15:20:00,835.0,835.88,834.82,835.27,14353.0,830.4249,831.3,830.2458,830.6934,14353.0
2024-11-11 15:30:00,835.14,835.34,833.93,834.33,19937.0,830.5641,830.763,829.3607,829.7585,19937.0
2024-11-11 15:40:00,834.11,834.12,832.17,833.2,30806.0,829.5397,829.5497,827.6104,828.6347,30806.0
2024-11-11 15:50:00,833.09,835.0,833.01,833.47,123383.0,828.5253,830.4249,828.4458,828.9032,123383.0
2024-11-12 09:30:00,830.2,830.25,823.93,827.59,99494.0,825.6512,825.7009,819.4155,823.0555,99494.0
2024-11-12 09:40:00,827.19,833.99,827.18,831.11,58006.0,822.6577,829.4204,822.6477,826.5562,58006.0
2024-11-12 09:50:00,831.36,831.36,824.3,824.51,68546.0,826.8048,826.8048,819.7835,819.9923,68546.0
2024-11-12 10:00:00,824.7,825.2,816.69,818.5,93183.0,820.1813,820.6786,812.2152,814.0153,93183.0
2024-11-12 10:10:00,818.71,818.92,814.01,815.48,61726.0,814.2241,814.433,809.5499,811.0118,61726.0
2024-11-12 10:20:00,815.57,818.0,814.49,817.17,71131.0,811.1013,813.518,810.0272,812.6926,71131.0
2024-11-12 10:30:00,817.1,817.36,814.7,814.7,40222.0,812.6229,812.8815,810.2361,810.2361,40222.0
2024-11-12 10:40:00,814.92,815.15,812.5,814.51,46031.0,810.4549,810.6836,808.0481,810.0471,46031.0
2024-11-12 10:50:00,814.36,814.96,812.88,813.89,50218.0,809.8979,810.4947,808.4261,809.4305,50218.0
2024-11-12 11:00:00,813.55,816.65,812.76,816.06,38568.0,809.0924,812.1754,808.3067,811.5886,38568.0
2024-11-12 11:10:00,816.06,817.16,814.49,817.12,36910.0,811.5886,812.6826,810.0272,812.6428,36910.0
2024-11-12 11:20:00,816.98,817.69,814.58,814.96,37642.0,812.5036,813.2097,810.1167,810.4947,37642.0
2024-11-12 11:30:00,815.0,816.16,813.47,813.66,36103.0,810.5344,811.6881,809.0128,809.2018,36103.0
2024-11-12 11:40:00,813.66,814.93,813.51,814.59,19987.0,809.2018,810.4648,809.0526,810.1267,19987.0
2024-11-12 11:50:00,814.82,814.84,812.94,813.71,22722.0,810.3554,810.3753,808.4857,809.2515,22722.0
2024-11-12 12:00:00,813.27,814.12,812.87,813.17,11095.0,808.8139,809.6593,808.4161,808.7145,11095.0
2024-11-12 12:10:00,813.34,813.44,812.12,812.88,27885.0,808.8835,808.983,807.6702,808.4261,27885.0
2024-11-12 12:20:00,812.94,814.26,812.73,814.06,29252.0,808.4857,809.7985,808.2769,809.5996,29252.0
2024-11-12 12:30:00,814.25,814.25,813.23,813.44,21912.0,809.7886,809.7886,808.7741,808.983,21912.0
2024-11-12 12:40:00,813.43,813.97,812.52,813.5,22245.0,808.973,809.5101,808.068,809.0427,22245.0
2024-11-12 12:50:00,813.5,814.09,811.21,811.22,28999.0,809.0427,809.6294,806.7652,806.7752,28999.0
2024-11-12 13:00:00,811.3,812.96,810.72,812.14,23028.0,806.8547,808.5056,806.2779,807.6901,23028.0
2024-11-12 13:10:00,812.32,815.59,812.32,815.16,32882.0,807.8691,811.1212,807.8691,810.6936,32882.0
2024-11-12 13:20:00,814.96,817.72,814.96,816.67,35984.0,810.4947,813.2395,810.4947,812.1953,35984.0
2024-11-12 13:30:00,816.82,819.39,816.37,818.39,30813.0,812.3445,814.9004,811.8969,813.9059,30813.0
2024-11-12 13:40:00,818.5,819.15,817.97,817.97,19946.0,814.0153,814.6617,813.4882,813.4882,19946.0
2024-11-12 13:50:00,818.08,818.28,816.21,817.71,21812.0,813.5976,813.7965,811.7378,813.2296,21812.0
2024-11-12 14:00:00,817.83,819.13,817.49,817.63,20753.0,813.3489,814.6418,813.0108,813.15,20753.0
2024-11-12 14:10:00,817.71,827.64,817.4,822.1,93448.0,813.2296,823.1052,812.9213,817.5955,93448.0
2024-11-12 14:20:00,822.23,826.79,821.28,825.67,72767.0,817.7248,822.2598,816.78,821.146,72767.0
2024-11-12 14:30:00,825.7,829.61,825.37,829.59,48215.0,821.1758,825.0644,820.8476,825.0445,48215.0
2024-11-12 14:40:00,828.93,830.61,826.1,827.59,64826.0,824.3881,826.0589,821.5736,823.0555,64826.0
2024-11-12 14:50:00,827.08,828.05,825.07,825.46,27635.0,822.5483,823.5129,820.5493,820.9371,27635.0
2024-11-12 15:00:00,825.45,825.59,824.35,824.92,28547.0,820.9272,821.0664,819.8332,820.4001,28547.0
2024-11-12 15:10:00,824.92,825.63,823.99,824.54,29654.0,820.4001,821.1062,819.4752,820.0222,29654.0
2024-11-12 15:20:00,824.42,824.69,822.81,823.61,35801.0,819.9028,820.1713,818.3016,819.0973,35801.0
2024-11-12 15:30:00,823.41,823.6,820.13,820.48,38129.0,818.8984,819.0873,815.6363,815.9844,38129.0
2024-11-12 15:40:00,820.7,822.22,820.0,820.73,35814.0,816.2032,817.7149,815.507,816.233,35814.0
2024-11-12 15:50:00,821.1,821.11,817.95,819.23,145894.0,816.601,816.611,813.4683,814.7413,145894.0
2024-11-13 09:30:00,820.32,826.01,818.88,823.25,89571.0,815.8253,821.4841,814.3932,818.7392,89571.0
2024-11-13 09:40:00,822.91,829.11,821.47,827.77,84987.0,818.4011,824.5671,816.969,823.2345,84987.0
2024-11-13 09:50:00,827.58,828.86,825.05,828.56,84092.0,823.0455,824.3185,820.5294,824.0201,84092.0
2024-11-13 10:00:00,828.0,828.0,819.01,821.79,44636.0,823.4632,823.4632,814.5225,817.2872,44636.0
2024-11-13 10:10:00,821.5,824.28,819.0,819.52,56961.0,816.9988,819.7636,814.5125,815.0297,56961.0
2024-11-13 10:20:00,819.83,820.16,816.36,816.44,49762.0,815.338,815.6662,811.887,811.9666,49762.0
2024-11-13 10:30:00,816.2,822.58,816.2,822.1,65840.0,811.7279,818.0729,811.7279,817.5955,65840.0
2024-11-13 10:40:00,821.68,823.41,820.43,820.77,41621.0,817.1778,818.8984,815.9347,816.2728,41621.0
2024-11-13 10:50:00,821.08,821.2,818.46,821.2,24908.0,816.5811,816.7005,813.9755,816.7005,24908.0
2024-11-13 11:00:00,821.25,822.29,820.11,821.96,18635.0,816.7502,817.7845,815.6164,817.4563,18635.0
2024-11-13 11:10:00,821.86,822.17,820.68,821.75,18471.0,817.3569,817.6652,816.1833,817.2475,18471.0
2024-11-13 11:20:00,821.74,824.41,820.25,823.51,28890.0,817.2375,819.8929,815.7557,818.9978,28890.0
2024-11-13 11:30:00,823.5,823.89,822.54,823.08,16004.0,818.9879,819.3757,818.0331,818.5702,16004.0
2024-11-13 11:40:00,823.24,823.66,821.62,822.98,11754.0,818.7293,819.147,817.1182,818.4707,11754.0
2024-11-13 11:50:00,822.89,823.03,821.18,821.19,8867.0,818.3812,818.5204,816.6806,816.6905,8867.0
2024-11-13 12:00:00,821.17,822.3,819.67,822.0,12424.0,816.6706,817.7944,815.1789,817.4961,12424.0
2024-11-13 12:10:00,821.92,822.19,821.12,821.39,6671.0,817.4165,817.685,816.6209,816.8894,6671.0
2024-11-13 12:20:00,821.39,821.61,819.61,819.66,27534.0,816.8894,817.1082,815.1192,815.1689,27534.0
2024-11-13 12:30:00,819.77,819.77,818.42,818.42,21844.0,815.2783,815.2783,813.9357,813.9357,21844.0
2024-11-13 12:40:00,818.45,820.04,818.45,819.28,15903.0,813.9655,815.5468,813.9655,814.791,15903.0
2024-11-13 12:50:00,819.54,820.1,818.92,819.7,17871.0,815.0496,815.6065,814.433,815.2087,17871.0
2024-11-13 13:00:00,819.61,820.41,818.82,819.05,11937.0,815.1192,815.9148,814.3335,814.5623,11937.0
2024-11-13 13:10:00,818.73,819.25,818.45,818.97,12618.0,814.244,814.7612,813.9655,814.4827,12618.0
2024-11-13 13:20:00,818.74,819.75,818.74,819.22,11784.0,814.254,815.2584,814.254,814.7313,11784.0
2024-11-13 13:30:00,819.33,819.33,816.62,817.82,33711.0,814.8407,814.8407,812.1456,813.339,33711.0
2024-11-13 13:40:00,817.82,819.37,817.82,819.24,11906.0,813.339,814.8805,813.339,814.7512,11906.0
2024-11-13 13:50:00,819.08,819.22,817.75,818.0,12449.0,814.5921,814.7313,813.2694,813.518,12449.0
2024-11-13 14:00:00,817.49,818.93,817.48,817.63,15978.0,813.0108,814.4429,813.0009,813.15,15978.0
2024-11-13 14:10:00,817.64,817.77,816.68,816.85,18377.0,813.16,813.2893,812.2052,812.3743,18377.0
2024-11-13 14:20:00,816.68,818.08,816.67,816.84,16364.0,812.2052,813.5976,812.1953,812.3644,16364.0
2024-11-13 14:30:00,816.84,816.84,815.27,815.28,20739.0,812.3644,812.3644,810.803,810.8129,20739.0
2024-11-13 14:40:00,815.26,815.3,813.84,813.85,31092.0,810.793,810.8328,809.3808,809.3907,31092.0
2024-11-13 14:50:00,813.86,816.0,813.86,815.84,18893.0,809.4007,811.529,809.4007,811.3698,18893.0
2024-11-13 15:00:00,815.75,817.02,815.62,816.83,22538.0,811.2803,812.5434,811.151,812.3544,22538.0
2024-11-13 15:10:00,816.95,818.64,816.78,818.47,15811.0,812.4738,814.1545,812.3047,813.9854,15811.0
2024-11-13 15:20:00,818.53,819.0,817.61,817.88,23087.0,814.0451,814.5125,813.1301,813.3987,23087.0
2024-11-13 15:30:00,817.61,818.2,816.79,817.83,26151.0,813.1301,813.7169,812.3146,813.3489,26151.0
2024-11-13 15:40:00,817.84,818.2,816.29,816.72,35956.0,813.3589,813.7169,811.8174,812.245,35956.0
2024-11-13 15:50:00,816.5,816.62,811.29,811.91,331699.0,812.0262,812.1456,806.8448,807.4614,331699.0
2024-11-14 09:30:00,809.19,809.19,803.0,805.32,135975.0,804.7563,804.7563,798.6002,800.9075,135975.0
2024-11-14 09:40:00,805.32,807.23,800.44,801.28,128128.0,800.9075,802.807,796.0542,796.8896,128128.0
2024-11-14 09:50:00,801.47,802.13,797.98,801.33,87707.0,797.0786,797.735,793.6077,796.9393,87707.0
2024-11-14 10:00:00,801.08,802.2,796.22,796.69,67613.0,796.6907,797.8046,791.8573,792.3248,67613.0
2024-11-14 10:10:00,796.59,797.55,794.4,794.8,65902.0,792.2253,793.1801,790.0473,790.4451,65902.0
2024-11-14 10:20:00,794.15,797.58,794.0,796.73,47421.0,789.7987,793.2099,789.6495,792.3645,47421.0
2024-11-14 10:30:00,796.74,799.08,796.67,797.2,87203.0,792.3745,794.7017,792.3049,792.832,87203.0
2024-11-14 10:40:00,797.27,798.5,796.28,796.36,67751.0,792.9016,794.1248,791.917,791.9966,67751.0
2024-11-14 10:50:00,796.46,797.61,794.51,796.6,119952.0,792.096,793.2397,790.1567,792.2353,119952.0
2024-11-14 11:00:00,796.44,801.99,796.07,801.3,54982.0,792.0761,797.5957,791.7082,796.9095,54982.0
2024-11-14 11:10:00,801.04,802.4,800.63,801.54,47593.0,796.6509,798.0035,796.2432,797.1482,47593.0
2024-11-14 11:20:00,800.71,801.06,799.49,801.0,30734.0,796.3227,796.6708,795.1094,796.6112,30734.0
2024-11-14 11:30:00,801.46,802.12,800.86,800.88,20062.0,797.0686,797.725,796.4719,796.4918,20062.0
2024-11-14 11:40:00,801.14,801.32,798.0,798.43,35344.0,796.7504,796.9294,793.6276,794.0552,35344.0
2024-11-14 11:50:00,798.43,798.83,797.01,798.08,17664.0,794.0552,794.453,792.643,793.7072,17664.0
2024-11-14 12:00:00,797.94,799.2,796.5,798.75,25506.0,793.5679,794.821,792.1358,794.3735,25506.0
2024-11-14 12:10:00,798.56,799.0,797.01,797.38,16426.0,794.1845,794.6221,792.643,793.011,16426.0
2024-11-14 12:20:00,797.28,798.05,796.67,797.93,18642.0,792.9115,793.6773,792.3049,793.558,18642.0
2024-11-14 12:30:00,797.25,799.1,797.13,798.71,17857.0,792.8817,794.7216,792.7624,794.3337,17857.0
2024-11-14 12:40:00,798.46,799.28,798.19,798.19,22095.0,794.0851,794.9006,793.8165,793.8165,22095.0
2024-11-14 12:50:00,798.49,798.87,798.02,798.59,23045.0,794.1149,794.4928,793.6475,794.2144,23045.0
2024-11-14 13:00:00,798.62,798.62,796.51,796.77,20419.0,794.2442,794.2442,792.1458,792.4043,20419.0
2024-11-14 13:10:00,797.12,797.63,794.5,794.92,23238.0,792.7524,793.2596,790.1468,790.5645,23238.0
2024-11-14 13:20:00,795.02,795.99,794.43,794.82,25284.0,790.6639,791.6286,790.0771,790.465,25284.0
2024-11-14 13:30:00,795.17,795.71,794.25,795.13,22401.0,790.8131,791.3501,789.8981,790.7733,22401.0
2024-11-14 13:40:00,795.32,797.19,795.28,796.0,18294.0,790.9623,792.822,790.9225,791.6385,18294.0
2024-11-14 13:50:00,796.25,796.92,795.79,795.81,13972.0,791.8872,792.5535,791.4297,791.4496,13972.0
2024-11-14 14:00:00,795.79,796.77,795.1,795.89,26134.0,791.4297,792.4043,790.7435,791.5291,26134.0
2024-11-14 14:10:00,795.05,795.55,794.03,794.63,25991.0,790.6938,791.191,789.6793,790.2761,25991.0
2024-11-14 14:20:00,794.26,794.76,793.55,794.42,27495.0,789.9081,790.4053,789.202,790.0672,27495.0
2024-11-14 14:30:00,794.32,794.82,793.52,793.64,16687.0,789.9678,790.465,789.1721,789.2915,16687.0
2024-11-14 14:40:00,793.77,793.99,791.16,792.03,30817.0,789.4208,789.6396,786.8251,787.6903,30817.0
2024-11-14 14:50:00,791.96,792.34,790.0,790.71,49189.0,787.6207,787.9986,785.6714,786.3775,49189.0
2024-11-14 15:00:00,790.97,790.98,787.81,788.69,52462.0,786.6361,786.6461,783.4934,784.3686,52462.0
2024-11-14 15:10:00,788.65,791.78,788.65,791.23,47856.0,784.3288,787.4417,784.3288,786.8947,47856.0
2024-11-14 15:20:00,791.7,791.7,789.41,790.08,46690.0,787.3621,787.3621,785.0847,785.751,46690.0
2024-11-14 15:30:00,790.16,790.28,784.57,786.93,80262.0,785.8305,785.9499,780.2712,782.6182,80262.0
2024-11-14 15:40:00,786.82,786.93,783.51,784.65,68261.0,782.5088,782.6182,779.217,780.3507,68261.0
2024-11-14 15:50:00,784.86,786.39,784.11,785.97,128254.0,780.5596,782.0812,779.8137,781.6635,128254.0
2024-11-15 09:30:00,775.19,777.98,762.96,764.5,528653.0,772.2857,775.0652,760.1015,761.6357,528653.0
2024-11-15 09:40:00,765.5,767.95,759.55,767.56,219397.0,762.632,765.0728,756.7043,764.6843,219397.0
2024-11-15 09:50:00,767.32,768.43,762.23,764.78,124293.0,764.4452,765.551,759.3742,761.9147,124293.0
2024-11-15 10:00:00,765.74,767.0,760.03,761.73,119205.0,762.8711,764.1264,757.1825,758.8761,119205.0
2024-11-15 10:10:00,761.89,762.16,755.57,756.31,167685.0,759.0355,759.3045,752.7392,753.4764,167685.0
2024-11-15 10:20:00,756.31,756.97,752.64,752.76,151223.0,753.4764,754.1339,749.8202,749.9397,151223.0
2024-11-15 10:30:00,752.98,760.0,750.68,759.79,167080.0,750.1589,757.1526,747.8675,756.9434,167080.0
2024-11-15 10:40:00,759.79,761.0,758.24,758.98,124728.0,756.9434,758.1488,755.3992,756.1364,124728.0
2024-11-15 10:50:00,758.98,761.58,746.59,752.47,195557.0,756.1364,758.7267,743.7928,749.6508,195557.0
2024-11-15 11:00:00,752.05,753.6,746.69,752.09,237327.0,749.2324,750.7766,743.8925,749.2722,237327.0
2024-11-15 11:10:00,752.1,758.0,751.36,754.0,118194.0,749.2822,755.1601,748.545,751.1751,118194.0
2024-11-15 11:20:00,754.2,756.72,753.68,755.77,58910.0,751.3743,753.8849,750.8563,752.9384,58910.0
2024-11-15 11:30:00,755.94,757.43,754.66,755.88,61191.0,753.1078,754.5922,751.8326,753.048,61191.0
2024-11-15 11:40:00,755.62,756.22,753.69,755.01,65011.0,752.789,753.3867,750.8662,752.1813,65011.0
2024-11-15 11:50:00,755.12,756.85,754.41,754.45,51695.0,752.2909,754.0144,751.5835,751.6234,51695.0
2024-11-15 12:00:00,754.72,755.77,752.56,754.97,48674.0,751.8924,752.9384,749.7405,752.1414,48674.0
2024-11-15 12:10:00,754.88,756.9,754.56,756.29,37552.0,752.0518,754.0642,751.733,753.4565,37552.0
2024-11-15 12:20:00,756.29,759.55,754.04,754.09,58066.0,753.4565,756.7043,751.2149,751.2647,58066.0
2024-11-15 12:30:00,754.29,754.52,751.22,752.09,63997.0,751.464,751.6931,748.4055,749.2722,63997.0
2024-11-15 12:40:00,752.04,752.89,750.27,751.27,53352.0,749.2224,750.0692,747.459,748.4553,53352.0
2024-11-15 12:50:00,751.32,753.2,750.0,751.72,48311.0,748.5051,750.3781,747.1901,748.9036,48311.0
2024-11-15 13:00:00,751.84,753.97,751.83,752.85,56614.0,749.0232,751.1452,749.0132,750.0294,56614.0
2024-11-15 13:10:00,752.8,753.33,751.2,752.04,51862.0,749.9796,750.5076,748.3856,749.2224,51862.0
2024-11-15 13:20:00,752.1,754.36,752.07,753.3,59628.0,749.2822,751.5337,749.2523,750.4777,59628.0
2024-11-15 13:30:00,753.01,753.18,751.0,751.39,44478.0,750.1888,750.3581,748.1863,748.5748,44478.0
2024-11-15 13:40:00,751.38,753.39,750.41,750.52,54588.0,748.5649,750.5674,747.5985,747.7081,54588.0
2024-11-15 13:50:00,750.83,751.45,749.98,750.69,41506.0,748.0169,748.6346,747.1701,747.8775,41506.0
2024-11-15 14:00:00,750.78,751.45,749.97,750.91,46428.0,747.9671,748.6346,747.1602,748.0966,46428.0
2024-11-15 14:10:00,751.2,751.55,749.6,749.85,52751.0,748.3856,748.7342,746.7916,747.0406,52751.0
2024-11-15 14:20:00,749.64,750.25,747.8,748.75,54173.0,746.8314,747.4391,744.9983,745.9447,54173.0
2024-11-15 14:30:00,748.6,751.48,748.6,751.48,36392.0,745.7953,748.6645,745.7953,748.6645,36392.0
2024-11-15 14:40:00,751.48,752.12,750.7,751.71,46416.0,748.6645,749.3021,747.8874,748.8936,46416.0
2024-11-15 14:50:00,751.83,752.52,751.03,751.44,40458.0,749.0132,749.7006,748.2162,748.6247,40458.0
2024-11-15 15:00:00,751.49,752.24,750.17,751.55,39813.0,748.6745,749.4217,747.3594,748.7342,39813.0
2024-11-15 15:10:00,751.63,751.92,749.18,750.32,52982.0,748.8139,749.1029,746.3731,747.5089,52982.0
2024-11-15 15:20:00,750.32,750.94,749.13,749.87,44528.0,747.5089,748.1265,746.3233,747.0605,44528.0
2024-11-15 15:30:00,749.82,750.39,748.59,748.66,68253.0,747.0107,747.5786,745.7853,745.8551,68253.0
2024-11-15 15:40:00,748.59,748.67,745.77,745.79,92177.0,745.7853,745.865,742.9759,742.9958,92177.0
2024-11-15 15:50:00,745.97,747.05,744.2,745.89,251219.0,743.1752,744.2511,741.4118,743.0955,251219.0
2024-11-18 09:30:00,733.19,734.0,718.9,721.84,443887.0,730.443,731.25,716.2066,719.1356,443887.0
2024-11-18 09:40:00,721.33,727.0,719.23,719.69,169676.0,718.6275,724.2762,716.5353,716.9936,169676.0
2024-11-18 09:50:00,720.12,720.64,711.4,714.54,267697.0,717.422,717.9401,708.7347,711.8629,267697.0
2024-11-18 10:00:00,714.67,719.53,714.2,714.42,212610.0,711.9924,716.8342,711.5242,711.7434,212610.0
2024-11-18 10:10:00,714.58,717.66,712.51,715.05,167818.0,711.9028,714.9712,709.8405,712.371,167818.0
2024-11-18 10:20:00,714.84,716.97,712.39,714.56,186593.0,712.1618,714.2838,709.721,711.8828,186593.0
2024-11-18 10:30:00,714.61,725.0,714.51,723.25,193819.0,711.9326,722.2837,711.833,720.5403,193819.0
2024-11-18 10:40:00,723.61,726.34,722.74,723.84,152359.0,720.8989,723.6187,720.0322,721.1281,152359.0
2024-11-18 10:50:00,724.0,725.65,721.21,722.5,77026.0,721.2875,722.9313,718.5079,719.7931,77026.0
2024-11-18 11:00:00,722.5,724.17,718.53,719.95,91201.0,719.7931,721.4568,715.838,717.2526,91201.0
2024-11-18 11:10:00,719.93,720.5,718.0,718.41,64285.0,717.2327,717.8006,715.3099,715.7184,64285.0
2024-11-18 11:20:00,718.83,721.95,717.5,720.9,87838.0,716.1368,719.2451,714.8118,718.1991,87838.0
2024-11-18 11:30:00,720.56,723.94,719.84,722.31,93018.0,717.8604,721.2277,717.143,719.6038,93018.0
2024-11-18 11:40:00,722.32,724.37,720.14,720.14,114514.0,719.6138,721.6561,717.4419,717.4419,114514.0
2024-11-18 11:50:00,720.03,720.78,718.67,719.51,53068.0,717.3323,718.0795,715.9774,716.8143,53068.0
2024-11-18 12:00:00,719.53,720.0,718.04,719.15,60001.0,716.8342,717.3024,715.3498,716.4556,60001.0
2024-11-18 12:10:00,718.9,719.71,718.01,719.1,44783.0,716.2066,717.0135,715.3199,716.4058,44783.0
2024-11-18 12:20:00,719.09,722.94,718.85,722.36,69494.0,716.3959,720.2314,716.1568,719.6536,69494.0
2024-11-18 12:30:00,722.9,723.78,721.49,721.85,59842.0,720.1916,721.0683,718.7869,719.1455,59842.0
2024-11-18 12:40:00,722.0,722.22,719.75,720.09,67799.0,719.295,719.5141,717.0534,717.3921,67799.0
2024-11-18 12:50:00,720.13,720.61,718.95,719.5,70618.0,717.432,717.9102,716.2564,716.8043,70618.0
2024-11-18 13:00:00,719.5,719.92,718.2,719.14,71514.0,716.8043,717.2227,715.5092,716.4457,71514.0
2024-11-18 13:10:00,719.21,719.26,716.03,716.99,135260.0,716.5154,716.5652,713.3473,714.3037,135260.0
2024-11-18 13:20:00,716.99,717.4,716.03,716.03,50789.0,714.3037,714.7122,713.3473,713.3473,50789.0
2024-11-18 13:30:00,716.19,719.19,715.08,718.79,76012.0,713.5067,716.4955,712.4009,716.097,76012.0
2024-11-18 13:40:00,718.97,719.1,716.35,716.67,49864.0,716.2763,716.4058,713.6661,713.9849,49864.0
2024-11-18 13:50:00,716.41,718.52,715.86,718.32,45606.0,713.7259,715.828,713.178,715.6287,45606.0
2024-11-18 14:00:00,718.15,718.87,717.6,718.43,58397.0,715.4594,716.1767,714.9114,715.7383,58397.0
2024-11-18 14:10:00,718.43,718.43,716.18,716.52,79151.0,715.7383,715.7383,713.4968,713.8355,79151.0
2024-11-18 14:20:00,716.54,717.67,715.56,717.39,65080.0,713.8554,714.9812,712.8791,714.7022,65080.0
2024-11-18 14:30:00,717.38,717.67,716.9,717.27,38138.0,714.6923,714.9812,714.2141,714.5827,38138.0
2024-11-18 14:40:00,717.34,719.12,717.15,717.52,77154.0,714.6524,716.4257,714.4631,714.8317,77154.0
2024-11-18 14:50:00,717.61,719.32,716.97,718.64,82875.0,714.9214,716.625,714.2838,715.9475,82875.0
2024-11-18 15:00:00,718.53,721.9,718.3,721.51,103509.0,715.838,719.1953,715.6088,718.8068,103509.0
2024-11-18 15:10:00,721.47,723.47,720.25,723.47,92848.0,718.7669,720.7594,717.5515,720.7594,92848.0
2024-11-18 15:20:00,723.95,727.0,723.02,726.98,134748.0,721.2377,724.2762,720.3111,724.2563,134748.0
2024-11-18 15:30:00,726.74,729.5,725.72,728.83,108611.0,724.0172,726.7669,723.001,726.0994,108611.0
2024-11-18 15:40:00,728.66,728.98,725.81,726.45,86224.0,725.93,726.2488,723.0907,723.7283,86224.0
2024-11-18 15:50:00,726.29,729.0,724.52,727.86,339528.0,723.5689,726.2687,721.8055,725.133,339528.0
2024-11-19 09:30:00,715.0,726.66,714.0,720.1,375886.0,712.3212,723.9375,711.3249,717.4021,375886.0
2024-11-19 09:40:00,720.11,722.0,714.25,716.42,194778.0,717.412,719.295,711.574,713.7359,194778.0
2024-11-19 09:50:00,717.0,720.0,715.0,717.18,125471.0,714.3137,717.3024,712.3212,714.493,125471.0
2024-11-19 10:00:00,717.18,717.61,713.33,713.94,182221.0,714.493,714.9214,710.6574,711.2652,182221.0
2024-11-19 10:10:00,713.98,719.18,712.42,719.18,205192.0,711.305,716.4855,709.7508,716.4855,205192.0
2024-11-19 10:20:00,719.04,722.87,718.5,722.56,191271.0,716.346,720.1617,715.8081,719.8529,191271.0
2024-11-19 10:30:00,722.34,723.94,720.54,723.42,95598.0,719.6337,721.2277,717.8404,720.7096,95598.0
2024-11-19 10:40:00,723.64,725.41,722.41,724.46,101447.0,720.9288,722.6922,719.7034,721.7457,101447.0
2024-11-19 10:50:00,723.64,724.13,720.81,722.81,85885.0,720.9288,721.417,718.1094,720.1019,85885.0
2024-11-19 11:00:00,723.2,724.37,721.33,722.98,75920.0,720.4905,721.6561,718.6275,720.2713,75920.0
2024-11-19 11:10:00,723.2,724.18,720.0,723.41,64516.0,720.4905,721.4668,717.3024,720.6997,64516.0
2024-11-19 11:20:00,723.38,724.82,721.77,722.61,76246.0,720.6698,722.1044,719.0658,719.9027,76246.0
2024-11-19 11:30:00,722.94,723.78,721.8,723.12,49420.0,720.2314,721.0683,719.0957,720.4108,49420.0
2024-11-19 11:40:00,723.0,724.8,722.3,724.64,51341.0,720.2912,722.0845,719.5938,721.9251,51341.0
2024-11-19 11:50:00,724.45,726.56,723.82,725.48,53421.0,721.7358,723.8379,721.1081,722.7619,53421.0
2024-11-19 12:00:00,725.51,725.9,724.66,725.58,27103.0,722.7918,723.1803,721.945,722.8615,27103.0
2024-11-19 12:10:00,725.42,726.26,724.64,725.01,43425.0,722.7021,723.539,721.9251,722.2937,43425.0
2024-11-19 12:20:00,725.04,725.5,722.7,725.28,39932.0,722.3236,722.7818,719.9923,722.5627,39932.0
2024-11-19 12:30:00,725.45,726.63,724.92,725.88,27770.0,722.732,723.9076,722.204,723.1604,27770.0
2024-11-19 12:40:00,725.94,726.48,724.08,724.08,47205.0,723.2202,723.7582,721.3672,721.3672,47205.0
2024-11-19 12:50:00,724.07,725.35,723.36,724.86,30492.0,721.3572,722.6324,720.6499,722.1442,30492.0
2024-11-19 13:00:00,724.78,725.3,723.12,725.3,45473.0,722.0645,722.5826,720.4108,722.5826,45473.0
2024-11-19 13:10:00,725.16,726.0,724.56,724.86,23216.0,722.4431,723.28,721.8454,722.1442,23216.0
2024-11-19 13:20:00,724.75,726.27,724.01,725.71,26500.0,722.0347,723.549,721.2974,722.9911,26500.0
2024-11-19 13:30:00,725.99,727.95,725.63,727.04,31075.0,723.27,725.2227,722.9114,724.3161,31075.0
2024-11-19 13:40:00,727.17,728.36,726.58,727.58,33405.0,724.4456,725.6311,723.8578,724.8541,33405.0
2024-11-19 13:50:00,727.59,727.96,726.59,727.93,25753.0,724.864,725.2326,723.8678,725.2027,25753.0
2024-11-19 14:00:00,727.96,729.38,727.91,728.25,45739.0,725.2326,726.6473,725.1828,725.5215,45739.0
2024-11-19 14:10:00,728.13,728.6,725.0,725.38,33563.0,725.402,725.8702,722.2837,722.6623,33563.0
2024-11-19 14:20:00,725.37,727.6,725.27,726.92,30704.0,722.6523,724.874,722.5527,724.1965,30704.0
2024-11-19 14:30:00,726.8,727.26,723.73,724.53,63700.0,724.077,724.5352,721.0185,721.8155,63700.0
2024-11-19 14:40:00,723.99,725.93,723.9,725.4,33104.0,721.2775,723.2102,721.1878,722.6822,33104.0
2024-11-19 14:50:00,725.42,726.74,725.26,726.64,40281.0,722.7021,724.0172,722.5427,723.9176,40281.0
2024-11-19 15:00:00,726.7,726.89,725.97,726.49,27741.0,723.9773,724.1666,723.2501,723.7681,27741.0
2024-11-19 15:10:00,726.19,727.27,726.19,726.87,38984.0,723.4693,724.5452,723.4693,724.1467,38984.0
2024-11-19 15:20:00,727.05,727.05,724.4,724.84,44603.0,724.326,724.326,721.686,722.1243,44603.0
2024-11-19 15:30:00,724.64,725.79,724.5,725.21,57902.0,721.9251,723.0708,721.7856,722.4929,57902.0
2024-11-19 15:40:00,725.3,727.31,724.75,727.14,114335.0,722.5826,724.5851,722.0347,724.4157,114335.0
2024-11-19 15:50:00,727.0,730.0,726.45,729.87,230580.0,724.2762,727.265,723.7283,727.1355,230580.0
2024-11-20 09:30:00,735.79,743.37,735.46,741.39,229857.0,733.0333,740.5849,732.7045,738.6123,229857.0
2024-11-20 09:40:00,742.3,749.59,741.96,746.39,200734.0,739.5189,746.7816,739.1802,743.5936,200734.0
2024-11-20 09:50:00,747.28,751.33,746.0,749.08,143879.0,744.4802,748.5151,743.205,746.2735,143879.0
2024-11-20 10:00:00,749.85,753.03,744.5,745.24,130657.0,747.0406,750.2087,741.7107,742.4479,130657.0
2024-11-20 10:10:00,744.76,747.42,740.74,742.96,74027.0,741.9697,744.6197,737.9647,740.1764,74027.0
2024-11-20 10:20:00,742.66,745.0,741.11,743.43,93427.0,739.8776,742.2088,738.3334,740.6447,93427.0
2024-11-20 10:30:00,743.02,744.78,742.25,742.94,26755.0,740.2362,741.9896,739.4691,740.1565,26755.0
2024-11-20 10:40:00,743.0,744.91,742.3,743.48,27988.0,740.2163,742.1191,739.5189,740.6945,27988.0
2024-11-20 10:50:00,743.48,745.82,742.96,745.12,28963.0,740.6945,743.0257,740.1764,742.3283,28963.0
2024-11-20 11:00:00,745.18,746.93,744.03,745.53,39578.0,742.3881,744.1316,741.2424,742.7368,39578.0
2024-11-20 11:10:00,745.24,746.36,744.47,746.33,55566.0,742.4479,743.5637,741.6808,743.5338,55566.0
2024-11-20 11:20:00,746.32,747.97,744.63,744.63,80762.0,743.5238,745.1677,741.8402,741.8402,80762.0
2024-11-20 11:30:00,744.63,746.64,744.03,746.4,63890.0,741.8402,743.8426,741.2424,743.6035,63890.0
2024-11-20 11:40:00,746.31,748.88,745.85,748.39,34781.0,743.5139,746.0742,743.0556,745.5861,34781.0
2024-11-20 11:50:00,748.78,754.0,748.6,753.71,73262.0,745.9746,751.1751,745.7953,750.8862,73262.0
2024-11-20 12:00:00,753.5,755.29,752.31,753.9,87041.0,750.6769,752.4602,749.4914,751.0754,87041.0
2024-11-20 12:10:00,754.3,755.98,752.02,754.12,48365.0,751.4739,753.1476,749.2025,751.2946,48365.0
2024-11-20 12:20:00,754.18,755.5,751.33,754.69,58973.0,751.3544,752.6694,748.5151,751.8625,58973.0
2024-11-20 12:30:00,754.2,757.37,754.2,754.68,47719.0,751.3743,754.5324,751.3743,751.8525,47719.0
2024-11-20 12:40:00,754.88,755.68,752.01,752.8,37389.0,752.0518,752.8488,749.1925,749.9796,37389.0
2024-11-20 12:50:00,752.85,753.31,749.95,750.66,48522.0,750.0294,750.4877,747.1402,747.8476,48522.0
2024-11-20 13:00:00,750.52,751.49,749.77,751.13,28997.0,747.7081,748.6745,746.9609,748.3158,28997.0
2024-11-20 13:10:00,750.97,752.68,750.67,751.65,33706.0,748.1564,749.86,747.8575,748.8339,33706.0
2024-11-20 13:20:00,752.24,754.27,751.65,752.95,34234.0,749.4217,751.4441,748.8339,750.129,34234.0
2024-11-20 13:30:00,753.11,753.13,751.27,751.83,22117.0,750.2884,750.3083,748.4553,749.0132,22117.0
2024-11-20 13:40:00,752.03,752.04,750.3,751.13,34196.0,749.2124,749.2224,747.4889,748.3158,34196.0
2024-11-20 13:50:00,751.01,751.34,749.7,750.0,36931.0,748.1963,748.525,746.8912,747.1901,36931.0
2024-11-20 14:00:00,750.47,751.18,750.13,750.41,44611.0,747.6583,748.3656,747.3196,747.5985,44611.0
2024-11-20 14:10:00,750.34,750.72,747.65,747.86,44907.0,747.5288,747.9074,744.8489,745.0581,44907.0
2024-11-20 14:20:00,747.89,749.5,747.89,749.42,30240.0,745.088,746.6919,745.088,746.6122,30240.0
2024-11-20 14:30:00,749.09,749.77,747.64,749.48,35116.0,746.2835,746.9609,744.8389,746.672,35116.0
2024-11-20 14:40:00,749.49,750.0,749.07,749.8,42928.0,746.682,747.1901,746.2635,746.9908,42928.0
2024-11-20 14:50:00,749.8,750.8,749.08,750.0,44719.0,746.9908,747.9871,746.2735,747.1901,44719.0
2024-11-20 15:00:00,749.76,751.15,748.66,751.0,28571.0,746.951,748.3357,745.8551,748.1863,28571.0
2024-11-20 15:10:00,750.74,751.19,750.0,750.5,40390.0,747.9273,748.3756,747.1901,747.6882,40390.0
2024-11-20 15:20:00,750.5,753.01,750.37,752.39,46945.0,747.6882,750.1888,747.5587,749.5711,46945.0
2024-11-20 15:30:00,752.57,755.98,752.44,755.25,96640.0,749.7504,753.1476,749.6209,752.4204,96640.0
2024-11-20 15:40:00,755.25,755.69,753.19,754.79,111682.0,752.4204,752.8587,750.3681,751.9621,111682.0
2024-11-20 15:50:00,754.78,755.5,752.22,753.41,181591.0,751.9521,752.6694,749.4017,750.5873,181591.0
2024-11-21 09:30:00,746.12,746.12,735.0,741.1,286790.0,743.3246,743.3246,732.2463,738.3234,286790.0
2024-11-21 09:40:00,740.65,745.5,740.14,742.3,92845.0,737.8751,742.7069,737.367,739.5189,92845.0
2024-11-21 09:50:00,741.84,742.44,739.24,740.9,85522.0,739.0606,739.6584,736.4704,738.1241,85522.0
2024-11-21 10:00:00,740.9,742.44,736.53,741.88,87669.0,738.1241,739.6584,733.7705,739.1005,87669.0
2024-11-21 10:10:00,741.89,746.08,740.46,744.83,71423.0,739.1104,743.2847,737.6858,742.0394,71423.0
2024-11-21 10:20:00,745.27,745.99,741.84,742.43,63140.0,742.4778,743.1951,739.0606,739.6484,63140.0
2024-11-21 10:30:00,742.47,743.63,739.1,739.54,30491.0,739.6883,740.8439,736.3309,736.7692,30491.0
2024-11-21 10:40:00,739.66,741.98,738.89,741.06,30477.0,736.8888,739.2001,736.1217,738.2835,30477.0
2024-11-21 10:50:00,740.35,741.92,739.9,740.17,34501.0,737.5762,739.1403,737.1279,737.3969,34501.0
2024-11-21 11:00:00,740.27,741.47,739.4,740.3,43141.0,737.4965,738.692,736.6298,737.5264,43141.0
2024-11-21 11:10:00,740.67,744.0,740.51,743.0,52436.0,737.895,741.2125,737.7356,740.2163,52436.0
2024-11-21 11:20:00,743.14,745.95,743.14,745.01,29938.0,740.3558,743.1552,740.3558,742.2187,29938.0
2024-11-21 11:30:00,745.42,745.91,744.6,745.43,20104.0,742.6272,743.1154,741.8103,742.6372,20104.0
2024-11-21 11:40:00,745.0,745.73,744.05,744.45,20079.0,742.2088,742.936,741.2623,741.6608,20079.0
2024-11-21 11:50:00,744.46,744.96,743.98,744.82,22741.0,741.6708,742.1689,741.1926,742.0295,22741.0
2024-11-21 12:00:00,744.82,744.82,742.53,743.11,34784.0,742.0295,742.0295,739.748,740.3259,34784.0
2024-11-21 12:10:00,743.0,745.72,742.52,745.35,30302.0,740.2163,742.9261,739.7381,742.5575,30302.0
2024-11-21 12:20:00,745.08,746.0,744.71,745.46,44675.0,742.2885,743.205,741.9199,742.6671,44675.0
2024-11-21 12:30:00,745.88,747.25,745.0,746.03,41303.0,743.0855,744.4504,742.2088,743.2349,41303.0
2024-11-21 12:40:00,745.92,748.09,745.63,747.07,26295.0,743.1253,745.2872,742.8364,744.271,26295.0
2024-11-21 12:50:00,747.07,748.64,746.74,748.36,19922.0,744.271,745.8351,743.9423,745.5562,19922.0
2024-11-21 13:00:00,748.42,749.36,748.0,748.95,29286.0,745.616,746.5524,745.1975,746.144,29286.0
2024-11-21 13:10:00,748.92,749.92,748.38,748.63,23365.0,746.1141,747.1104,745.5761,745.8252,23365.0
2024-11-21 13:20:00,748.62,751.29,748.14,751.29,31165.0,745.8152,748.4752,745.337,748.4752,31165.0
2024-11-21 13:30:00,751.31,752.8,749.16,749.35,25934.0,748.4951,749.9796,746.3532,746.5425,25934.0
2024-11-21 13:40:00,749.69,750.0,748.52,749.94,24114.0,746.8812,747.1901,745.7156,747.1303,24114.0
2024-11-21 13:50:00,749.94,750.79,749.27,750.23,14030.0,747.1303,747.9771,746.4628,747.4192,14030.0
2024-11-21 14:00:00,750.46,750.46,749.31,749.41,19226.0,747.6483,747.6483,746.5026,746.6023,19226.0
2024-11-21 14:10:00,749.21,750.69,748.11,749.67,28998.0,746.403,747.8775,745.3071,746.8613,28998.0
2024-11-21 14:20:00,749.63,751.42,749.13,750.96,20566.0,746.8214,748.6047,746.3233,748.1465,20566.0
2024-11-21 14:30:00,751.08,751.47,750.16,750.28,17190.0,748.266,748.6545,747.3495,747.469,17190.0
2024-11-21 14:40:00,750.34,751.0,749.66,749.92,15461.0,747.5288,748.1863,746.8513,747.1104,15461.0
2024-11-21 14:50:00,749.68,751.24,749.67,751.09,16716.0,746.8713,748.4254,746.8613,748.276,16716.0
2024-11-21 15:00:00,751.13,753.0,750.76,752.11,31322.0,748.3158,750.1788,747.9472,749.2921,31322.0
2024-11-21 15:10:00,752.21,752.48,750.05,750.28,72477.0,749.3918,749.6608,747.2399,747.469,72477.0
2024-11-21 15:20:00,750.28,750.56,749.18,749.64,63040.0,747.469,747.748,746.3731,746.8314,63040.0
2024-11-21 15:30:00,749.51,749.52,746.45,747.01,52369.0,746.7019,746.7119,743.6534,744.2113,52369.0
2024-11-21 15:40:00,746.81,748.64,746.01,748.58,98492.0,744.012,745.8351,743.215,745.7754,98492.0
2024-11-21 15:50:00,748.75,750.05,747.96,749.56,216642.0,745.9447,747.2399,745.1577,746.7517,216642.0
2024-11-22 09:30:00,757.05,761.28,755.0,757.57,239755.0,754.2136,758.4278,752.1713,754.7317,239755.0
2024-11-22 09:40:00,757.52,760.0,752.56,753.19,60420.0,754.6819,757.1526,749.7405,750.3681,60420.0
2024-11-22 09:50:00,753.41,756.0,750.77,755.03,52141.0,750.5873,753.1676,747.9572,752.2012,52141.0
2024-11-22 10:00:00,754.99,754.99,751.18,753.17,45608.0,752.1614,752.1614,748.3656,750.3482,45608.0
2024-11-22 10:10:00,753.15,753.47,751.04,752.0,47620.0,750.3283,750.6471,748.2262,749.1826,47620.0
2024-11-22 10:20:00,752.2,753.08,747.33,749.6,58861.0,749.3818,750.2585,744.5301,746.7916,58861.0
2024-11-22 10:30:00,748.94,750.51,748.0,749.79,52383.0,746.134,747.6981,745.1975,746.9808,52383.0
2024-11-22 10:40:00,749.8,751.55,749.05,749.36,28151.0,746.9908,748.7342,746.2436,746.5524,28151.0
2024-11-22 10:50:00,749.29,750.02,748.75,749.73,16356.0,746.4827,747.21,745.9447,746.9211,16356.0
2024-11-22 11:00:00,749.87,750.84,748.75,750.0,26137.0,747.0605,748.0269,745.9447,747.1901,26137.0
2024-11-22 11:10:00,749.51,749.74,747.13,747.83,26551.0,746.7019,746.931,744.3308,745.0282,26551.0
2024-11-22 11:20:00,747.86,750.0,747.44,748.88,43394.0,745.0581,747.1901,744.6396,746.0742,43394.0
2024-11-22 11:30:00,748.75,749.61,748.09,748.84,33098.0,745.9447,746.8015,745.2872,746.0344,33098.0
2024-11-22 11:40:00,748.42,748.83,747.0,747.76,36272.0,745.616,746.0244,744.2013,744.9584,36272.0
2024-11-22 11:50:00,747.61,749.72,747.0,749.17,46774.0,744.809,746.9111,744.2013,746.3632,46774.0
2024-11-22 12:00:00,749.34,754.0,749.19,752.35,42845.0,746.5325,751.1751,746.3831,749.5312,42845.0
2024-11-22 12:10:00,752.45,752.45,750.6,751.49,27573.0,749.6309,749.6309,747.7878,748.6745,27573.0
2024-11-22 12:20:00,751.25,751.5,749.96,750.28,34196.0,748.4354,748.6844,747.1502,747.469,34196.0
2024-11-22 12:30:00,750.5,751.99,749.3,749.81,25984.0,747.6882,749.1726,746.4927,747.0008,25984.0
2024-11-22 12:40:00,749.81,750.36,748.72,749.14,29788.0,747.0008,747.5487,745.9148,746.3333,29788.0
2024-11-22 12:50:00,749.29,750.62,749.14,749.5,28012.0,746.4827,747.8077,746.3333,746.6919,28012.0
2024-11-22 13:00:00,749.5,749.59,748.09,749.49,19819.0,746.6919,746.7816,745.2872,746.682,19819.0
2024-11-22 13:10:00,749.39,750.56,749.08,749.39,37334.0,746.5823,747.748,746.2735,746.5823,37334.0
2024-11-22 13:20:00,749.23,749.4,747.96,748.01,22767.0,746.4229,746.5923,745.1577,745.2075,22767.0
2024-11-22 13:30:00,748.0,749.36,747.91,748.81,23217.0,745.1975,746.5524,745.1079,746.0045,23217.0
2024-11-22 13:40:00,748.82,749.34,748.06,749.07,17650.0,746.0145,746.5325,745.2573,746.2635,17650.0
2024-11-22 13:50:00,748.93,749.03,748.2,748.67,14670.0,746.1241,746.2237,745.3968,745.865,14670.0
2024-11-22 14:00:00,748.66,749.23,747.93,748.53,20472.0,745.8551,746.4229,745.1278,745.7256,20472.0
2024-11-22 14:10:00,748.27,748.42,745.08,745.26,26796.0,745.4665,745.616,742.2885,742.4678,26796.0
2024-11-22 14:20:00,745.45,746.52,745.24,745.65,13277.0,742.6571,743.7231,742.4479,742.8563,13277.0
2024-11-22 14:30:00,745.95,746.56,745.48,746.21,19492.0,743.1552,743.7629,742.687,743.4143,19492.0
2024-11-22 14:40:00,746.32,746.4,745.56,746.3,14404.0,743.5238,743.6035,742.7667,743.5039,14404.0
2024-11-22 14:50:00,746.37,746.37,745.52,745.56,30390.0,743.5737,743.5737,742.7268,742.7667,30390.0
2024-11-22 15:00:00,745.8,747.24,745.76,745.97,28885.0,743.0058,744.4404,742.9659,743.1752,28885.0
2024-11-22 15:10:00,746.02,747.3,745.67,747.25,52883.0,743.225,744.5002,742.8763,744.4504,52883.0
2024-11-22 15:20:00,747.28,747.94,746.19,746.97,21099.0,744.4802,745.1378,743.3943,744.1714,21099.0
2024-11-22 15:30:00,747.4,748.2,746.61,747.24,34050.0,744.5998,745.3968,743.8128,744.4404,34050.0
2024-11-22 15:40:00,747.19,748.11,746.62,747.49,48395.0,744.3906,745.3071,743.8227,744.6895,48395.0
2024-11-22 15:50:00,747.24,749.68,747.24,747.75,145554.0,744.4404,746.8713,744.4404,744.9485,145554.0
2024-11-25 09:30:00,750.0,751.86,746.06,750.72,164236.0,747.1901,749.0431,743.2648,747.9074,164236.0
2024-11-25 09:40:00,750.08,750.72,745.73,747.22,57674.0,747.2698,747.9074,742.936,744.4205,57674.0
2024-11-25 09:50:00,747.31,750.87,744.0,750.87,97476.0,744.5101,748.0568,741.2125,748.0568,97476.0
2024-11-25 10:00:00,750.13,754.22,748.0,748.14,84528.0,747.3196,751.3942,745.1975,745.337,84528.0
2024-11-25 10:10:00,747.0,748.32,745.67,747.1,30312.0,744.2013,745.5163,742.8763,744.3009,30312.0
2024-11-25 10:20:00,747.1,750.25,746.35,749.82,59341.0,744.3009,747.4391,743.5537,747.0107,59341.0
2024-11-25 10:30:00,749.65,750.26,747.49,748.43,19449.0,746.8414,747.4491,744.6895,745.6259,19449.0
2024-11-25 10:40:00,748.48,748.69,743.51,745.1,48519.0,745.6757,745.885,740.7244,742.3084,48519.0
2024-11-25 10:50:00,745.13,745.4,740.01,742.3,42754.0,742.3383,742.6073,737.2375,739.5189,42754.0
2024-11-25 11:00:00,742.26,742.87,741.03,741.71,17811.0,739.4791,740.0868,738.2537,738.9311,17811.0
2024-11-25 11:10:00,742.14,744.35,741.81,744.15,32910.0,739.3595,741.5612,739.0307,741.362,32910.0
2024-11-25 11:20:00,744.24,745.0,742.64,742.64,28619.0,741.4516,742.2088,739.8576,739.8576,28619.0
2024-11-25 11:30:00,743.17,745.53,742.88,745.14,34367.0,740.3856,742.7368,740.0967,742.3483,34367.0
2024-11-25 11:40:00,744.81,744.91,743.21,744.37,25454.0,742.0195,742.1191,740.4255,741.5811,25454.0
2024-11-25 11:50:00,744.04,745.22,743.32,744.75,25020.0,741.2524,742.428,740.5351,741.9597,25020.0
2024-11-25 12:00:00,744.77,747.24,744.17,747.14,30152.0,741.9796,744.4404,741.3819,744.3408,30152.0
2024-11-25 12:10:00,747.29,747.8,745.63,746.06,20182.0,744.4902,744.9983,742.8364,743.2648,20182.0
2024-11-25 12:20:00,746.06,746.35,744.64,745.23,21862.0,743.2648,743.5537,741.8501,742.4379,21862.0
2024-11-25 12:30:00,745.26,746.09,744.77,745.64,22996.0,742.4678,743.2947,741.9796,742.8464,22996.0
2024-11-25 12:40:00,746.35,746.97,745.28,746.71,16784.0,743.5537,744.1714,742.4877,743.9124,16784.0
2024-11-25 12:50:00,747.0,747.53,746.52,747.38,15011.0,744.2013,744.7293,743.7231,744.5799,15011.0
2024-11-25 13:00:00,747.39,749.0,747.39,748.99,15121.0,744.5898,746.1938,744.5898,746.1838,15121.0
2024-11-25 13:10:00,748.74,749.31,747.59,747.85,21555.0,745.9348,746.5026,744.7891,745.0481,21555.0
2024-11-25 13:20:00,747.57,748.85,747.57,748.4,13081.0,744.7692,746.0444,744.7692,745.596,13081.0
2024-11-25 13:30:00,748.26,750.03,748.18,750.0,16776.0,745.4566,747.2199,745.3769,747.1901,16776.0
2024-11-25 13:40:00,749.99,750.29,749.6,749.95,21730.0,747.1801,747.479,746.7916,747.1402,21730.0
2024-11-25 13:50:00,749.98,750.93,749.85,750.3,15413.0,747.1701,748.1166,747.0406,747.4889,15413.0
2024-11-25 14:00:00,750.0,750.13,748.89,749.37,27748.0,747.1901,747.3196,746.0842,746.5624,27748.0
2024-11-25 14:10:00,749.42,750.2,749.03,749.85,22737.0,746.6122,747.3893,746.2237,747.0406,22737.0
2024-11-25 14:20:00,749.86,750.5,748.43,748.75,36985.0,747.0506,747.6882,745.6259,745.9447,36985.0
2024-11-25 14:30:00,748.66,749.81,748.58,748.95,24764.0,745.8551,747.0008,745.7754,746.144,24764.0
2024-11-25 14:40:00,748.95,750.0,748.89,749.04,31585.0,746.144,747.1901,746.0842,746.2336,31585.0
2024-11-25 14:50:00,749.22,749.62,748.51,748.89,20000.0,746.413,746.8115,745.7056,746.0842,20000.0
2024-11-25 15:00:00,748.89,749.08,748.01,748.5,16636.0,746.0842,746.2735,745.2075,745.6957,16636.0
2024-11-25 15:10:00,748.59,749.47,748.54,749.32,32533.0,745.7853,746.662,745.7355,746.5126,32533.0
2024-11-25 15:20:00,749.32,751.05,748.9,750.36,34345.0,746.5126,748.2361,746.0942,747.5487,34345.0
2024-11-25 15:30:00,750.12,750.39,749.44,749.9,29460.0,747.3096,747.5786,746.6322,747.0904,29460.0
2024-11-25 15:40:00,749.51,749.84,748.19,749.2,50240.0,746.7019,747.0307,745.3868,746.393,50240.0
2024-11-25 15:50:00,749.02,754.26,746.9,754.16,224362.0,746.2137,751.4341,744.1017,751.3345,224362.0
2024-11-26 09:30:00,785.2,786.0,773.95,783.67,466002.0,782.2582,783.0552,771.0503,780.7339,466002.0
2024-11-26 09:40:00,783.67,788.12,777.18,783.53,211053.0,780.7339,785.1672,774.2682,780.5944,211053.0
2024-11-26 09:50:00,784.79,788.88,777.0,780.7,119545.0,781.8497,785.9244,774.0889,777.775,119545.0
2024-11-26 10:00:00,780.53,786.03,779.57,784.63,74414.0,777.6057,783.0851,776.6493,781.6903,74414.0
2024-11-26 10:10:00,784.7,788.0,784.0,784.9,85887.0,781.76,785.0477,781.0627,781.9593,85887.0
2024-11-26 10:20:00,784.63,788.25,782.5,788.25,76707.0,781.6903,785.2967,779.5683,785.2967,76707.0
2024-11-26 10:30:00,787.78,788.84,785.39,787.45,44279.0,784.8285,785.8845,782.4475,784.4997,44279.0
2024-11-26 10:40:00,787.49,793.35,787.11,792.41,110564.0,784.5396,790.3776,784.161,789.4412,110564.0
2024-11-26 10:50:00,792.32,799.41,792.31,798.94,209724.0,789.3515,796.4149,789.3415,795.9467,209724.0
2024-11-26 11:00:00,799.15,799.19,794.23,797.57,93915.0,796.1559,796.1958,791.2543,794.5818,93915.0
2024-11-26 11:10:00,797.7,798.63,794.15,797.95,94012.0,794.7113,795.6379,791.1746,794.9604,94012.0
2024-11-26 11:20:00,797.47,803.98,797.04,803.66,144986.0,794.4822,800.9678,794.0538,800.649,144986.0
2024-11-26 11:30:00,803.97,805.0,802.08,804.64,139835.0,800.9578,801.984,799.0749,801.6253,139835.0
2024-11-26 11:40:00,804.56,807.0,803.0,803.5,161905.0,801.5456,803.9765,799.9915,800.4896,161905.0
2024-11-26 11:50:00,803.69,804.99,798.25,800.0,79663.0,800.6789,801.974,795.2593,797.0027,79663.0
2024-11-26 12:00:00,800.3,800.46,797.0,797.93,63333.0,797.3016,797.461,794.014,794.9405,63333.0
2024-11-26 12:10:00,797.45,798.01,794.63,796.12,43998.0,794.4623,795.0202,791.6528,793.1373,43998.0
2024-11-26 12:20:00,796.0,796.52,792.47,796.33,55656.0,793.0177,793.5358,789.5009,793.3465,55656.0
2024-11-26 12:30:00,795.92,797.51,794.43,796.32,50949.0,792.938,794.5221,791.4536,793.3365,50949.0
2024-11-26 12:40:00,796.65,798.0,796.18,797.13,44524.0,793.6653,795.0102,793.197,794.1435,44524.0
2024-11-26 12:50:00,797.2,798.31,794.53,794.56,42129.0,794.2132,795.3191,791.5532,791.5831,42129.0
2024-11-26 13:00:00,794.56,796.94,794.21,795.72,34598.0,791.5831,793.9542,791.2344,792.7388,34598.0
2024-11-26 13:10:00,795.97,796.5,794.83,796.31,46021.0,792.9878,793.5158,791.8521,793.3265,46021.0
2024-11-26 13:20:00,796.01,797.5,795.37,796.71,32265.0,793.0277,794.5121,792.3901,793.725,32265.0
2024-11-26 13:30:00,796.38,796.55,795.44,795.6,19057.0,793.3963,793.5656,792.4598,792.6192,19057.0
2024-11-26 13:40:00,795.83,795.83,793.5,793.51,66271.0,792.8483,792.8483,790.5271,790.537,66271.0
2024-11-26 13:50:00,793.33,795.77,792.57,794.33,36752.0,790.3577,792.7886,789.6006,791.354,36752.0
2024-11-26 14:00:00,794.51,795.09,792.6,792.88,12867.0,791.5333,792.1111,789.6304,789.9094,12867.0
2024-11-26 14:10:00,792.58,793.62,789.71,790.02,35403.0,789.6105,790.6466,786.7513,787.0601,35403.0
2024-11-26 14:20:00,790.26,790.95,788.9,790.28,29495.0,787.2992,787.9866,785.9443,787.3191,29495.0
2024-11-26 14:30:00,790.28,790.5,788.99,790.07,24089.0,787.3191,787.5383,786.034,787.1099,24089.0
2024-11-26 14:40:00,789.99,790.79,789.66,790.05,19881.0,787.0302,787.8272,786.7015,787.09,19881.0
2024-11-26 14:50:00,789.9,790.48,788.02,789.18,33618.0,786.9406,787.5184,785.0676,786.2233,33618.0
2024-11-26 15:00:00,789.18,790.52,788.79,788.96,54548.0,786.2233,787.5582,785.8347,786.0041,54548.0
2024-11-26 15:10:00,788.99,789.03,787.03,788.06,32455.0,786.034,786.0738,784.0813,785.1075,32455.0
2024-11-26 15:20:00,787.99,789.35,787.99,788.97,36337.0,785.0377,786.3926,785.0377,786.014,36337.0
2024-11-26 15:30:00,789.01,791.09,788.67,788.79,37781.0,786.0539,788.1261,785.7152,785.8347,37781.0
2024-11-26 15:40:00,788.67,790.71,787.99,790.29,83929.0,785.7152,787.7475,785.0377,787.3291,83929.0
2024-11-26 15:50:00,790.23,791.42,789.22,789.91,122847.0,787.2693,788.4549,786.2631,786.9505,122847.0
2024-11-27 09:30:00,788.12,788.12,780.3,783.26,141920.0,785.1672,785.1672,777.3765,780.3254,141920.0
2024-11-27 09:40:00,783.46,784.78,782.25,784.1,48997.0,780.5247,781.8397,779.3192,781.1623,48997.0
2024-11-27 09:50:00,784.28,788.94,783.32,787.56,56479.0,781.3416,785.9842,780.3852,784.6093,56479.0
2024-11-27 10:00:00,787.56,789.04,785.24,786.57,33241.0,784.6093,786.0838,782.298,783.623,33241.0
2024-11-27 10:10:00,786.5,787.35,784.49,786.19,23873.0,783.5533,784.4001,781.5508,783.2445,23873.0
2024-11-27 10:20:00,785.47,791.97,785.47,787.0,38544.0,782.5272,789.0028,782.5272,784.0514,38544.0
2024-11-27 10:30:00,787.23,787.5,784.5,784.75,28384.0,784.2806,784.5496,781.5608,781.8099,28384.0
2024-11-27 10:40:00,784.97,787.67,784.96,786.5,19707.0,782.029,784.7189,782.0191,783.5533,19707.0
2024-11-27 10:50:00,786.49,789.89,786.4,788.1,43859.0,783.5433,786.9306,783.4537,785.1473,43859.0
2024-11-27 11:00:00,788.72,792.37,788.0,792.37,44694.0,785.765,789.4013,785.0477,789.4013,44694.0
2024-11-27 11:10:00,792.04,793.19,790.34,791.08,51808.0,789.0725,790.2182,787.3789,788.1161,51808.0
2024-11-27 11:20:00,790.96,794.83,790.94,794.37,54616.0,787.9966,791.8521,787.9767,791.3938,54616.0
2024-11-27 11:30:00,794.55,794.55,791.33,792.7,28647.0,791.5731,791.5731,788.3652,789.7301,28647.0
2024-11-27 11:40:00,792.49,793.25,789.83,790.28,44473.0,789.5209,790.278,786.8708,787.3191,44473.0
2024-11-27 11:50:00,790.28,790.83,789.02,789.7,17778.0,787.3191,787.8671,786.0639,786.7413,17778.0
2024-11-27 12:00:00,789.5,789.71,788.37,788.82,10867.0,786.5421,786.7513,785.4163,785.8646,10867.0
2024-11-27 12:10:00,788.69,789.45,788.34,788.96,13956.0,785.7351,786.4922,785.3864,786.0041,13956.0
2024-11-27 12:20:00,788.92,790.85,788.56,790.81,17893.0,785.9642,787.887,785.6056,787.8472,17893.0
2024-11-27 12:30:00,790.82,791.52,789.83,790.35,20476.0,787.8571,788.5545,786.8708,787.3889,20476.0
2024-11-27 12:40:00,790.72,792.87,790.16,792.06,17974.0,787.7575,789.8994,787.1996,789.0925,17974.0
2024-11-27 12:50:00,792.06,792.44,790.32,791.03,21331.0,789.0925,789.471,787.359,788.0663,21331.0
2024-11-27 13:00:00,791.05,791.44,790.18,790.92,19022.0,788.0863,788.4748,787.2195,787.9567,19022.0
2024-11-27 13:10:00,791.44,792.99,791.2,792.12,14365.0,788.4748,790.019,788.2357,789.1522,14365.0
2024-11-27 13:20:00,792.27,792.7,792.04,792.68,8819.0,789.3017,789.7301,789.0725,789.7101,8819.0
2024-11-27 13:30:00,792.67,792.8,789.63,789.87,13885.0,789.7002,789.8297,786.6716,786.9107,13885.0
2024-11-27 13:40:00,789.5,789.54,788.0,788.51,7520.0,786.5421,786.5819,785.0477,785.5558,7520.0
2024-11-27 13:50:00,788.5,788.81,786.0,786.67,14695.0,785.5458,785.8546,783.0552,783.7227,14695.0
2024-11-27 14:00:00,786.22,786.41,785.37,786.21,29687.0,783.2744,783.4636,782.4275,783.2644,29687.0
2024-11-27 14:10:00,786.21,786.51,785.37,786.03,15831.0,783.2644,783.5633,782.4275,783.0851,15831.0
2024-11-27 14:20:00,786.03,786.28,785.02,785.87,18549.0,783.0851,783.3341,782.0788,782.9257,18549.0
2024-11-27 14:30:00,786.19,787.32,785.41,786.94,62970.0,783.2445,784.3702,782.4674,783.9917,62970.0
2024-11-27 14:40:00,787.31,788.93,787.31,788.59,17663.0,784.3603,785.9742,784.3603,785.6355,17663.0
2024-11-27 14:50:00,788.59,789.28,788.59,788.95,14821.0,785.6355,786.3229,785.6355,785.9941,14821.0
2024-11-27 15:00:00,788.93,790.01,788.62,788.76,25173.0,785.9742,787.0502,785.6654,785.8048,25173.0
2024-11-27 15:10:00,788.68,788.68,786.75,787.77,8760.0,785.7251,785.7251,783.8024,784.8185,8760.0
2024-11-27 15:20:00,787.59,787.98,786.68,787.3,9541.0,784.6392,785.0278,783.7326,784.3503,9541.0
2024-11-27 15:30:00,787.09,788.26,786.55,786.79,15470.0,784.1411,785.3067,783.6031,783.8422,15470.0
2024-11-27 15:40:00,786.79,789.69,786.78,789.66,26317.0,783.8422,786.7313,783.8323,786.7015,26317.0
2024-11-27 15:50:00,789.5,791.18,788.2,788.61,133885.0,786.5421,788.2158,785.2469,785.6554,133885.0
2024-11-29 09:30:00,791.33,796.73,789.33,791.91,128200.0,788.3652,793.745,786.3727,788.943,128200.0
2024-11-29 09:40:00,790.94,795.88,790.3,794.09,56451.0,787.9767,792.8982,787.3391,791.1149,56451.0
2024-11-29 09:50:00,794.32,795.55,793.24,794.23,58530.0,791.344,792.5694,790.268,791.2543,58530.0
2024-11-29 10:00:00,794.23,796.25,793.52,795.26,44782.0,791.2543,793.2668,790.547,792.2805,44782.0
2024-11-29 10:10:00,795.43,796.3,794.02,795.55,43816.0,792.4498,793.3166,791.0451,792.5694,43816.0
2024-11-29 10:20:00,795.45,795.54,793.29,794.5,33094.0,792.4698,792.5594,790.3179,791.5233,33094.0
2024-11-29 10:30:00,794.5,797.44,794.49,797.28,48136.0,791.5233,794.4523,791.5134,794.2929,48136.0
2024-11-29 10:40:00,797.28,798.16,795.79,797.6,47047.0,794.2929,795.1696,792.8085,794.6117,47047.0
2024-11-29 10:50:00,797.7,800.33,796.71,799.43,69305.0,794.7113,797.3315,793.725,796.4349,69305.0
2024-11-29 11:00:00,799.43,799.9,798.17,799.77,34215.0,796.4349,796.9031,795.1796,796.7736,34215.0
2024-11-29 11:10:00,799.63,799.89,797.4,797.64,38173.0,796.6341,796.8931,794.4125,794.6516,38173.0
2024-11-29 11:20:00,797.52,798.83,796.03,796.53,28278.0,794.532,795.8371,793.0476,793.5457,28278.0
2024-11-29 11:30:00,796.21,797.0,795.56,796.58,28129.0,793.2269,794.014,792.5794,793.5955,28129.0
2024-11-29 11:40:00,796.34,797.34,796.0,797.05,17046.0,793.3564,794.3527,793.0177,794.0638,17046.0
2024-11-29 11:50:00,796.79,797.97,796.49,797.71,15322.0,793.8047,794.9803,793.5059,794.7213,15322.0
2024-11-29 12:00:00,797.42,799.0,797.34,797.47,22461.0,794.4324,796.0065,794.3527,794.4822,22461.0
2024-11-29 12:10:00,797.45,797.65,794.84,796.42,21963.0,794.4623,794.6615,791.8621,793.4361,21963.0
2024-11-29 12:20:00,796.2,796.59,795.5,795.75,24523.0,793.217,793.6055,792.5196,792.7686,24523.0
2024-11-29 12:30:00,795.74,796.39,795.5,795.68,28623.0,792.7587,793.4062,792.5196,792.6989,28623.0
2024-11-29 12:40:00,795.68,796.97,795.12,796.87,21767.0,792.6989,793.9841,792.141,793.8844,21767.0
2024-11-29 12:50:00,796.95,797.6,795.35,795.35,98667.0,793.9641,794.6117,792.3701,792.3701,98667.0
2024-12-02 09:30:00,798.11,804.12,797.2,802.63,174682.0,795.1198,801.1073,794.2132,799.6229,174682.0
2024-12-02 09:40:00,802.67,804.49,801.49,804.03,104021.0,799.6627,801.4759,798.4871,801.0176,104021.0
2024-12-02 09:50:00,803.92,805.35,801.6,802.45,83954.0,800.908,802.3327,798.5967,799.4435,83954.0
2024-12-02 10:00:00,801.6,804.97,800.85,803.62,63776.0,798.5967,801.9541,797.8495,800.6092,63776.0
2024-12-02 10:10:00,803.59,803.59,797.68,799.83,55682.0,800.5793,800.5793,794.6914,796.8334,55682.0
2024-12-02 10:20:00,799.83,800.49,798.25,799.31,33949.0,796.8334,797.4909,795.2593,796.3153,33949.0
2024-12-02 10:30:00,799.33,801.86,799.04,801.63,34160.0,796.3352,798.8558,796.0463,798.6266,34160.0
2024-12-02 10:40:00,801.75,802.21,800.49,801.0,29256.0,798.7462,799.2044,797.4909,797.999,29256.0
2024-12-02 10:50:00,801.0,801.0,798.64,800.33,28278.0,797.999,797.999,795.6478,797.3315,28278.0
2024-12-02 11:00:00,799.98,801.11,799.64,800.64,10626.0,796.9828,798.1086,796.6441,797.6403,10626.0
2024-12-02 11:10:00,800.9,801.08,798.65,800.02,18298.0,797.8994,798.0787,795.6578,797.0226,18298.0
2024-12-02 11:20:00,800.0,800.08,797.58,798.26,33706.0,797.0027,797.0824,794.5918,795.2692,33706.0
2024-12-02 11:30:00,798.25,799.0,796.21,796.25,21671.0,795.2593,796.0065,793.2269,793.2668,21671.0
2024-12-02 11:40:00,796.0,796.5,795.31,795.7,23488.0,793.0177,793.5158,792.3303,792.7188,23488.0
2024-12-02 11:50:00,796.0,796.94,795.22,796.94,29284.0,793.0177,793.9542,792.2406,793.9542,29284.0
2024-12-02 12:00:00,797.33,797.98,796.7,797.73,9210.0,794.3427,794.9903,793.7151,794.7412,9210.0
2024-12-02 12:10:00,797.73,797.73,796.28,797.26,15237.0,794.7412,794.7412,793.2967,794.273,15237.0
2024-12-02 12:20:00,797.26,798.5,796.64,797.72,22371.0,794.273,795.5083,793.6553,794.7313,22371.0
2024-12-02 12:30:00,797.4,797.55,796.33,797.11,21258.0,794.4125,794.5619,793.3465,794.1235,21258.0
2024-12-02 12:40:00,797.08,797.48,796.42,796.75,10300.0,794.0937,794.4922,793.4361,793.7649,10300.0
2024-12-02 12:50:00,796.75,797.0,795.5,795.79,10636.0,793.7649,794.014,792.5196,792.8085,10636.0
2024-12-02 13:00:00,795.77,796.99,795.26,796.99,17724.0,792.7886,794.004,792.2805,794.004,17724.0
2024-12-02 13:10:00,796.99,797.91,796.37,796.75,16478.0,794.004,794.9206,793.3863,793.7649,16478.0
2024-12-02 13:20:00,796.6,797.49,796.4,797.49,10658.0,793.6155,794.5021,793.4162,794.5021,10658.0
2024-12-02 13:30:00,797.43,797.43,796.75,796.82,13681.0,794.4424,794.4424,793.7649,793.8346,13681.0
2024-12-02 13:40:00,796.88,797.49,796.72,797.49,25905.0,793.8944,794.5021,793.735,794.5021,25905.0
2024-12-02 13:50:00,797.52,797.79,797.0,797.57,15765.0,794.532,794.801,794.014,794.5818,15765.0
2024-12-02 14:00:00,797.57,798.84,797.25,798.84,12314.0,794.5818,795.8471,794.263,795.8471,12314.0
2024-12-02 14:10:00,798.79,799.31,798.01,798.25,7523.0,795.7973,796.3153,795.0202,795.2593,7523.0
2024-12-02 14:20:00,798.49,798.71,797.58,797.99,9471.0,795.4984,795.7176,794.5918,795.0003,9471.0
2024-12-02 14:30:00,797.81,798.8,797.8,798.75,8131.0,794.8209,795.8072,794.811,795.7574,8131.0
2024-12-02 14:40:00,798.84,799.21,798.42,799.2,26423.0,795.8471,796.2157,795.4286,796.2057,26423.0
2024-12-02 14:50:00,799.05,799.55,798.83,799.21,10188.0,796.0563,796.5544,795.8371,796.2157,10188.0
2024-12-02 15:00:00,799.18,800.7,799.02,800.22,19950.0,796.1858,797.7001,796.0264,797.2219,19950.0
2024-12-02 15:10:00,800.22,801.71,800.04,800.61,23933.0,797.2219,798.7063,797.0426,797.6104,23933.0
2024-12-02 15:20:00,800.79,801.0,800.05,800.7,19259.0,797.7898,797.999,797.0525,797.7001,19259.0
2024-12-02 15:30:00,800.48,801.05,799.27,799.57,22130.0,797.4809,798.0488,796.2755,796.5743,22130.0
2024-12-02 15:40:00,799.51,801.38,799.34,801.26,26941.0,796.5146,798.3776,796.3452,798.258,26941.0
2024-12-02 15:50:00,801.01,802.37,799.58,800.68,91898.0,798.0089,799.3638,796.5843,797.6802,91898.0
2024-12-03 09:30:00,802.93,806.56,801.61,806.01,94334.0,799.9217,803.5381,798.6067,802.9902,94334.0
2024-12-03 09:40:00,806.25,811.27,805.4,810.43,89484.0,803.2293,808.2305,802.3825,807.3936,89484.0
2024-12-03 09:50:00,810.01,813.65,808.95,813.38,67792.0,806.9752,810.6016,805.9192,810.3326,67792.0
2024-12-03 10:00:00,813.2,816.2,813.01,815.0,80568.0,810.1533,813.142,809.964,811.9465,80568.0
2024-12-03 10:10:00,815.22,815.22,811.78,812.98,49898.0,812.1657,812.1657,808.7386,809.9341,49898.0
2024-12-03 10:20:00,812.9,813.56,809.17,809.65,44031.0,809.8544,810.5119,806.1384,806.6166,44031.0
2024-12-03 10:30:00,810.27,811.25,807.6,810.49,45147.0,807.2342,808.2106,804.5742,807.4534,45147.0
2024-12-03 10:40:00,810.49,812.36,809.91,811.67,17630.0,807.4534,809.3164,806.8756,808.629,17630.0
2024-12-03 10:50:00,811.51,811.71,809.95,810.37,17975.0,808.4696,808.6688,806.9154,807.3339,17975.0
2024-12-03 11:00:00,810.02,811.29,809.64,811.29,20723.0,806.9852,808.2504,806.6066,808.2504,20723.0
2024-12-03 11:10:00,811.29,813.39,811.29,812.3,18489.0,808.2504,810.3426,808.2504,809.2566,18489.0
2024-12-03 11:20:00,812.59,815.44,812.54,812.54,22133.0,809.5456,812.3849,809.4957,809.4957,22133.0
2024-12-03 11:30:00,813.12,813.38,809.78,810.31,36368.0,810.0736,810.3326,806.7461,807.2741,36368.0
2024-12-03 11:40:00,810.71,811.32,810.0,810.44,14094.0,807.6726,808.2803,806.9653,807.4036,14094.0
2024-12-03 11:50:00,810.25,812.5,809.9,812.47,40169.0,807.2143,809.4559,806.8656,809.426,40169.0
2024-12-03 12:00:00,812.5,814.21,812.0,812.27,8645.0,809.4559,811.1595,808.9578,809.2268,8645.0
2024-12-03 12:10:00,811.95,812.75,811.3,812.53,25625.0,808.908,809.705,808.2604,809.4858,25625.0
2024-12-03 12:20:00,812.49,813.58,811.22,812.21,16088.0,809.4459,810.5318,808.1807,809.167,16088.0
2024-12-03 12:30:00,812.21,813.69,812.09,813.65,11472.0,809.167,810.6414,809.0474,810.6016,11472.0
2024-12-03 12:40:00,813.2,814.24,813.17,814.2,15472.0,810.1533,811.1894,810.1234,811.1495,15472.0
2024-12-03 12:50:00,814.22,814.37,813.1,813.31,18333.0,811.1694,811.3189,810.0536,810.2629,18333.0
2024-12-03 13:00:00,813.08,813.74,813.0,813.04,11062.0,810.0337,810.6912,809.954,809.9939,11062.0
2024-12-03 13:10:00,812.11,812.89,811.45,812.6,10202.0,809.0674,809.8444,808.4098,809.5555,10202.0
2024-12-03 13:20:00,812.69,813.5,812.6,813.09,12126.0,809.6452,810.4521,809.5555,810.0437,12126.0
2024-12-03 13:30:00,813.08,813.52,812.58,813.12,30187.0,810.0337,810.4721,809.5356,810.0736,30187.0
2024-12-03 13:40:00,813.44,813.54,812.15,812.61,35721.0,810.3924,810.492,809.1072,809.5655,35721.0
2024-12-03 13:50:00,812.72,813.77,812.55,812.91,32238.0,809.6751,810.7211,809.5057,809.8644,32238.0
2024-12-03 14:00:00,812.66,812.84,811.43,812.33,15780.0,809.6153,809.7946,808.3899,809.2865,15780.0
2024-12-03 14:10:00,812.47,814.88,812.29,814.88,33315.0,809.426,811.827,809.2467,811.827,33315.0
2024-12-03 14:20:00,814.7,815.87,814.23,814.88,19775.0,811.6476,812.8133,811.1794,811.827,19775.0
2024-12-03 14:30:00,814.9,815.57,814.42,815.42,20633.0,811.8469,812.5144,811.3687,812.3649,20633.0
2024-12-03 14:40:00,815.42,815.68,813.95,814.32,18075.0,812.3649,812.624,810.9005,811.2691,18075.0
2024-12-03 14:50:00,814.07,815.18,814.0,814.01,25063.0,811.02,812.1258,810.9503,810.9602,25063.0
2024-12-03 15:00:00,813.96,817.13,813.61,816.99,38324.0,810.9104,814.0685,810.5617,813.9291,38324.0
2024-12-03 15:10:00,816.99,816.99,813.16,814.0,39621.0,813.9291,813.9291,810.1134,810.9503,39621.0
2024-12-03 15:20:00,813.96,814.76,813.0,814.29,30650.0,810.9104,811.7074,809.954,811.2392,30650.0
2024-12-03 15:30:00,814.19,814.47,813.3,814.04,19931.0,811.1396,811.4185,810.2529,810.9901,19931.0
2024-12-03 15:40:00,814.08,815.26,813.01,814.24,35664.0,811.03,812.2055,809.964,811.1894,35664.0
2024-12-03 15:50:00,814.24,815.78,813.34,813.44,91698.0,811.1894,812.7236,810.2927,810.3924,91698.0
2024-12-04 09:30:00,828.1,829.0,820.5,827.9,195001.0,824.9974,825.8941,817.4259,824.7982,195001.0
2024-12-04 09:40:00,827.9,830.36,825.0,829.61,106210.0,824.7982,827.249,821.9091,826.5018,106210.0
2024-12-04 09:50:00,829.66,830.5,823.41,824.25,56118.0,826.5516,827.3885,820.325,821.1619,56118.0
2024-12-04 10:00:00,824.25,828.0,823.01,826.94,46496.0,821.1619,824.8978,819.9265,823.8418,46496.0
2024-12-04 10:10:00,826.99,833.24,826.02,832.78,101812.0,823.8916,830.1182,822.9252,829.6599,101812.0
2024-12-04 10:20:00,832.82,835.61,831.56,832.36,87930.0,829.6998,832.4793,828.4445,829.2415,87930.0
2024-12-04 10:30:00,832.0,834.0,831.23,832.31,62953.0,828.8828,830.8753,828.1157,829.1917,62953.0
2024-12-04 10:40:00,832.43,834.75,832.29,833.0,60576.0,829.3112,831.6225,829.1717,829.8791,60576.0
2024-12-04 10:50:00,833.0,835.81,832.81,835.32,101182.0,829.8791,832.6786,829.6898,832.1904,101182.0
2024-12-04 11:00:00,834.98,842.2,834.97,842.2,89247.0,831.8517,839.0446,831.8417,839.0446,89247.0
2024-12-04 11:10:00,842.2,846.47,841.79,846.25,90402.0,839.0446,843.2986,838.6362,843.0794,90402.0
2024-12-04 11:20:00,846.25,846.26,839.15,839.59,63801.0,843.0794,843.0894,836.006,836.4444,63801.0
2024-12-04 11:30:00,839.15,839.75,836.63,839.01,41442.0,836.006,836.6038,833.4955,835.8666,41442.0
2024-12-04 11:40:00,839.63,839.96,837.7,839.93,47579.0,836.4842,836.813,834.5615,836.7831,47579.0
2024-12-04 11:50:00,839.53,840.4,835.94,836.93,36122.0,836.3846,837.2514,832.8081,833.7944,36122.0
2024-12-04 12:00:00,836.79,838.32,835.0,836.0,57249.0,833.6549,835.1792,831.8716,832.8678,57249.0
2024-12-04 12:10:00,836.2,837.17,834.16,835.85,29419.0,833.0671,834.0335,831.0347,832.7184,29419.0
2024-12-04 12:20:00,835.88,836.32,835.01,835.6,28714.0,832.7483,833.1866,831.8816,832.4693,28714.0
2024-12-04 12:30:00,835.61,836.0,834.49,835.18,44845.0,832.4793,832.8678,831.3635,832.0509,44845.0
2024-12-04 12:40:00,835.23,835.7,833.3,834.57,30387.0,832.1007,832.569,830.178,831.4432,30387.0
2024-12-04 12:50:00,834.57,836.64,834.54,836.0,22542.0,831.4432,833.5054,831.4133,832.8678,22542.0
2024-12-04 13:00:00,835.85,835.85,834.81,835.37,13887.0,832.7184,832.7184,831.6823,832.2402,13887.0
2024-12-04 13:10:00,835.37,836.21,835.0,835.51,22623.0,832.2402,833.0771,831.8716,832.3797,22623.0
2024-12-04 13:20:00,835.51,836.21,834.57,835.42,30546.0,832.3797,833.0771,831.4432,832.29,30546.0
2024-12-04 13:30:00,835.24,836.39,833.97,836.34,26902.0,832.1107,833.2564,830.8455,833.2066,26902.0
2024-12-04 13:40:00,836.19,836.23,834.68,834.92,12219.0,833.0571,833.097,831.5528,831.7919,12219.0
2024-12-04 13:50:00,834.93,836.52,833.98,836.27,26702.0,831.8019,833.3859,830.8554,833.1368,26702.0
2024-12-04 14:00:00,836.28,836.85,835.55,836.61,16640.0,833.1468,833.7147,832.4195,833.4756,16640.0
2024-12-04 14:10:00,837.05,837.22,834.67,835.46,17773.0,833.9139,834.0833,831.5428,832.3299,17773.0
2024-12-04 14:20:00,835.6,835.92,834.34,834.72,12907.0,832.4693,832.7881,831.2141,831.5926,12907.0
2024-12-04 14:30:00,834.72,835.43,832.44,833.92,23071.0,831.5926,832.3,829.3212,830.7956,23071.0
2024-12-04 14:40:00,833.69,834.46,833.02,833.63,13340.0,830.5665,831.3336,829.899,830.5067,13340.0
2024-12-04 14:50:00,833.9,834.4,832.59,833.44,26818.0,830.7757,831.2738,829.4706,830.3174,26818.0
2024-12-04 15:00:00,833.41,834.66,833.4,834.35,17819.0,830.2875,831.5329,830.2776,831.224,17819.0
2024-12-04 15:10:00,834.12,834.43,833.4,833.4,28196.0,830.9949,831.3037,830.2776,830.2776,28196.0
2024-12-04 15:20:00,833.4,833.41,831.5,833.31,37096.0,830.2776,830.2875,828.3847,830.1879,37096.0
2024-12-04 15:30:00,833.28,835.0,833.24,834.47,32782.0,830.158,831.8716,830.1182,831.3436,32782.0
2024-12-04 15:40:00,834.29,835.75,834.28,835.74,48289.0,831.1643,832.6188,831.1543,832.6088,48289.0
2024-12-04 15:50:00,835.53,835.64,829.74,829.93,136246.0,832.3996,832.5092,826.6313,826.8206,136246.0
2024-12-05 09:30:00,827.78,829.0,817.46,821.68,186631.0,824.6786,825.8941,814.3973,818.6015,186631.0
2024-12-05 09:40:00,821.94,826.12,820.49,826.08,50676.0,818.8605,823.0249,817.416,822.985,50676.0
2024-12-05 09:50:00,826.64,827.26,822.47,823.95,48153.0,823.5429,824.1606,819.3885,820.863,48153.0
2024-12-05 10:00:00,824.2,827.4,823.01,826.49,37517.0,821.1121,824.3001,819.9265,823.3935,37517.0
2024-12-05 10:10:00,826.38,827.9,823.59,825.05,26577.0,823.2839,824.7982,820.5043,821.9589,26577.0
2024-12-05 10:20:00,824.82,825.75,821.5,821.8,18706.0,821.7297,822.6562,818.4222,818.721,18706.0
2024-12-05 10:30:00,821.7,821.7,817.51,820.58,39650.0,818.6214,818.6214,814.4471,817.5056,39650.0
2024-12-05 10:40:00,820.0,823.47,820.0,822.04,11381.0,816.9278,820.3848,816.9278,818.9601,11381.0
2024-12-05 10:50:00,822.71,822.84,819.6,821.11,17526.0,819.6276,819.7571,816.5293,818.0336,17526.0
2024-12-05 11:00:00,820.99,822.6,820.19,820.55,37587.0,817.9141,819.518,817.1171,817.4757,37587.0
2024-12-05 11:10:00,820.89,824.75,820.56,824.54,26746.0,817.8145,821.66,817.4857,821.4508,26746.0
2024-12-05 11:20:00,824.55,826.17,824.22,824.72,10848.0,821.4607,823.0747,821.132,821.6301,10848.0
2024-12-05 11:30:00,823.9,825.61,823.9,825.6,20176.0,820.8132,822.5168,820.8132,822.5068,20176.0
2024-12-05 11:40:00,825.89,826.06,823.2,824.23,14267.0,822.7957,822.9651,820.1158,821.1419,14267.0
2024-12-05 11:50:00,824.56,831.13,823.45,830.5,51221.0,821.4707,828.0161,820.3649,827.3885,51221.0
2024-12-05 12:00:00,829.99,830.34,825.56,826.24,18107.0,826.8804,827.2291,822.467,823.1444,18107.0
2024-12-05 12:10:00,826.62,827.21,824.02,824.87,10635.0,823.523,824.1108,820.9327,821.7795,10635.0
2024-12-05 12:20:00,824.74,826.88,824.73,825.8,14339.0,821.65,823.782,821.6401,822.7061,14339.0
2024-12-05 12:30:00,825.55,827.34,824.73,825.05,19763.0,822.457,824.2403,821.6401,821.9589,19763.0
2024-12-05 12:40:00,825.35,825.36,824.23,824.94,3917.0,822.2577,822.2677,821.1419,821.8493,3917.0
2024-12-05 12:50:00,824.94,826.75,823.0,825.41,21847.0,821.8493,823.6525,819.9166,822.3175,21847.0
2024-12-05 13:00:00,824.82,825.86,824.68,824.68,8249.0,821.7297,822.7658,821.5903,821.5903,8249.0
2024-12-05 13:10:00,824.68,826.43,823.76,824.32,13868.0,821.5903,823.3337,820.6737,821.2316,13868.0
2024-12-05 13:20:00,824.32,825.06,822.92,823.57,16439.0,821.2316,821.9688,819.8369,820.4844,16439.0
2024-12-05 13:30:00,823.56,825.34,823.43,825.0,10997.0,820.4745,822.2478,820.3449,821.9091,10997.0
2024-12-05 13:40:00,824.95,825.75,824.0,824.7,10407.0,821.8592,822.6562,820.9128,821.6102,10407.0
2024-12-05 13:50:00,824.9,824.9,823.0,823.28,9673.0,821.8094,821.8094,819.9166,820.1955,9673.0
2024-12-05 14:00:00,823.32,824.97,822.89,824.97,9660.0,820.2354,821.8792,819.807,821.8792,9660.0
2024-12-05 14:10:00,824.37,825.11,824.04,824.7,8845.0,821.2814,822.0186,820.9527,821.6102,8845.0
2024-12-05 14:20:00,824.47,825.33,824.37,824.38,8805.0,821.381,822.2378,821.2814,821.2914,8805.0
2024-12-05 14:30:00,824.07,824.44,823.59,824.06,5577.0,820.9825,821.3512,820.5043,820.9726,5577.0
2024-12-05 14:40:00,823.97,824.45,822.69,823.21,10049.0,820.8829,821.3611,819.6077,820.1258,10049.0
2024-12-05 14:50:00,823.02,824.72,822.92,823.63,18973.0,819.9365,821.6301,819.8369,820.5442,18973.0
2024-12-05 15:00:00,823.58,824.0,822.6,822.74,7679.0,820.4944,820.9128,819.518,819.6575,7679.0
2024-12-05 15:10:00,823.03,824.0,822.62,823.08,11940.0,819.9464,820.9128,819.538,819.9963,11940.0
2024-12-05 15:20:00,822.83,823.87,822.82,823.31,18922.0,819.7472,820.7833,819.7372,820.2254,18922.0
2024-12-05 15:30:00,823.34,826.08,822.67,825.94,22463.0,820.2553,822.985,819.5878,822.8455,22463.0
2024-12-05 15:40:00,825.94,826.73,825.49,826.5,27827.0,822.8455,823.6326,822.3972,823.4034,27827.0
2024-12-05 15:50:00,826.75,827.45,824.96,826.48,82760.0,823.6525,824.3499,821.8692,823.3835,82760.0
2024-12-06 09:30:00,827.68,833.99,826.52,833.67,115920.0,824.579,830.8654,823.4234,830.5466,115920.0
2024-12-06 09:40:00,833.16,836.98,831.96,835.51,72534.0,830.0385,833.8442,828.843,832.3797,72534.0
2024-12-06 09:50:00,836.5,837.2,831.39,833.74,42047.0,833.366,834.0633,828.2751,830.6163,42047.0
2024-12-06 10:00:00,833.7,834.0,831.72,833.84,28835.0,830.5765,830.8753,828.6039,830.7159,28835.0
2024-12-06 10:10:00,833.82,835.79,832.09,833.74,30836.0,830.696,832.6586,828.9725,830.6163,30836.0
2024-12-06 10:20:00,834.0,836.68,833.61,835.21,30185.0,830.8753,833.5453,830.4868,832.0808,30185.0
2024-12-06 10:30:00,836.6,838.0,834.32,835.46,30054.0,833.4656,834.8604,831.1941,832.3299,30054.0
2024-12-06 10:40:00,835.13,836.86,834.28,834.28,24969.0,832.0011,833.7246,831.1543,831.1543,24969.0
2024-12-06 10:50:00,834.38,836.9,833.97,836.21,34136.0,831.2539,833.7645,830.8455,833.0771,34136.0
2024-12-06 11:00:00,836.9,836.9,833.58,834.82,19037.0,833.7645,833.7645,830.4569,831.6923,19037.0
2024-12-06 11:10:00,835.0,836.9,834.28,836.61,39988.0,831.8716,833.7645,831.1543,833.4756,39988.0
2024-12-06 11:20:00,836.56,837.95,835.39,837.73,22151.0,833.4257,834.8105,832.2601,834.5914,22151.0
2024-12-06 11:30:00,837.73,840.56,837.7,840.42,32468.0,834.5914,837.4108,834.5615,837.2713,32468.0
2024-12-06 11:40:00,840.45,841.0,838.0,838.45,22880.0,837.3012,837.8491,834.8604,835.3087,22880.0
2024-12-06 11:50:00,838.18,839.77,837.89,837.99,22403.0,835.0397,836.6237,834.7508,834.8504,22403.0
2024-12-06 12:00:00,838.19,838.19,835.26,835.88,23017.0,835.0496,835.0496,832.1306,832.7483,23017.0
2024-12-06 12:10:00,835.88,836.99,835.43,836.07,14398.0,832.7483,833.8541,832.3,832.9376,14398.0
2024-12-06 12:20:00,835.94,837.0,835.0,835.35,15804.0,832.8081,833.8641,831.8716,832.2203,15804.0
2024-12-06 12:30:00,835.17,835.51,833.26,835.03,23994.0,832.041,832.3797,830.1381,831.9015,23994.0
2024-12-06 12:40:00,835.32,836.0,834.0,835.34,19422.0,832.1904,832.8678,830.8753,832.2103,19422.0
2024-12-06 12:50:00,835.42,835.54,833.54,833.99,10189.0,832.29,832.4096,830.4171,830.8654,10189.0
2024-12-06 13:00:00,833.82,834.85,833.14,834.28,12844.0,830.696,831.7222,830.0186,831.1543,12844.0
2024-12-06 13:10:00,834.34,835.67,833.69,834.08,25580.0,831.2141,832.5391,830.5665,830.955,25580.0
2024-12-06 13:20:00,834.0,835.29,833.64,834.76,33711.0,830.8753,832.1605,830.5167,831.6325,33711.0
2024-12-06 13:30:00,834.44,834.86,831.8,832.16,21517.0,831.3137,831.7321,828.6836,829.0422,21517.0
2024-12-06 13:40:00,832.0,832.91,831.01,832.29,17917.0,828.8828,829.7894,827.8965,829.1717,17917.0
2024-12-06 13:50:00,832.29,833.48,831.43,833.39,25766.0,829.1717,830.3573,828.315,830.2676,25766.0
2024-12-06 14:00:00,833.39,833.76,831.02,831.3,24634.0,830.2676,830.6362,827.9065,828.1855,24634.0
2024-12-06 14:10:00,831.29,831.29,829.0,829.52,55364.0,828.1755,828.1755,825.8941,826.4121,55364.0
2024-12-06 14:20:00,829.84,830.57,829.11,829.98,18237.0,826.7309,827.4582,826.0037,826.8704,18237.0
2024-12-06 14:30:00,829.79,830.01,828.61,828.84,15638.0,826.6811,826.9003,825.5055,825.7347,15638.0
2024-12-06 14:40:00,828.86,829.0,828.19,828.83,19524.0,825.7546,825.8941,825.0871,825.7247,19524.0
2024-12-06 14:50:00,828.55,829.24,827.89,828.27,15872.0,825.4458,826.1332,824.7882,825.1668,15872.0
2024-12-06 15:00:00,828.15,829.95,827.93,829.61,16215.0,825.0473,826.8405,824.8281,826.5018,16215.0
2024-12-06 15:10:00,829.6,831.63,829.6,831.38,16216.0,826.4918,828.5142,826.4918,828.2652,16216.0
2024-12-06 15:20:00,831.25,831.39,829.93,830.76,21571.0,828.1356,828.2751,826.8206,827.6475,21571.0
2024-12-06 15:30:00,830.58,830.75,828.63,829.29,30489.0,827.4682,827.6375,825.5255,826.183,30489.0
2024-12-06 15:40:00,829.24,829.24,826.53,827.36,31849.0,826.1332,826.1332,823.4333,824.2602,31849.0
2024-12-06 15:50:00,826.94,827.72,825.69,826.46,94186.0,823.8418,824.6189,822.5965,823.3636,94186.0
2024-12-09 09:30:00,823.7,823.7,811.16,815.5,122571.0,820.6139,820.6139,808.1209,812.4446,122571.0
2024-12-09 09:40:00,815.79,818.57,812.5,815.0,34999.0,812.7336,815.5031,809.4559,811.9465,34999.0
2024-12-09 09:50:00,814.0,814.5,808.01,809.19,52194.0,810.9503,811.4484,804.9827,806.1583,52194.0
2024-12-09 10:00:00,809.01,810.21,803.04,803.38,70890.0,805.979,807.1745,800.0313,800.3701,70890.0
2024-12-09 10:10:00,803.0,806.81,803.0,805.57,42369.0,799.9915,803.7872,799.9915,802.5519,42369.0
2024-12-09 10:20:00,805.82,810.58,804.55,808.94,55546.0,802.8009,807.5431,801.5357,805.9092,55546.0
2024-12-09 10:30:00,809.27,812.37,808.62,811.0,31495.0,806.238,809.3264,805.5904,807.9615,31495.0
2024-12-09 10:40:00,811.21,813.22,810.28,811.93,24156.0,808.1707,810.1732,807.2442,808.888,24156.0
2024-12-09 10:50:00,812.19,812.91,808.04,808.67,31825.0,809.1471,809.8644,805.0126,805.6402,31825.0
2024-12-09 11:00:00,808.88,811.23,808.02,810.64,28728.0,805.8495,808.1906,804.9927,807.6029,28728.0
2024-12-09 11:10:00,810.83,812.98,810.48,812.72,28494.0,807.7921,809.9341,807.4435,809.6751,28494.0
2024-12-09 11:20:00,812.26,812.72,809.82,810.01,15769.0,809.2168,809.6751,806.7859,806.9752,15769.0
2024-12-09 11:30:00,810.74,811.47,807.31,807.78,15633.0,807.7025,808.4297,804.2853,804.7536,15633.0
2024-12-09 11:40:00,807.84,808.33,806.11,806.66,17217.0,804.8133,805.3015,803.0898,803.6378,17217.0
2024-12-09 11:50:00,806.48,807.56,806.14,806.83,15923.0,803.4584,804.5344,803.1197,803.8071,15923.0
2024-12-09 12:00:00,806.77,808.33,806.15,806.96,24752.0,803.7474,805.3015,803.1297,803.9366,24752.0
2024-12-09 12:10:00,807.17,807.5,806.0,806.45,30412.0,804.1459,804.4746,802.9802,803.4286,30412.0
2024-12-09 12:20:00,806.15,806.72,805.49,806.18,21470.0,803.1297,803.6975,802.4722,803.1596,21470.0
2024-12-09 12:30:00,806.37,806.37,804.21,804.72,17097.0,803.3489,803.3489,801.1969,801.705,17097.0
2024-12-09 12:40:00,804.42,805.99,804.23,805.03,12562.0,801.4062,802.9703,801.2169,802.0139,12562.0
2024-12-09 12:50:00,804.66,805.54,803.53,804.02,24851.0,801.6453,802.522,800.5195,801.0077,24851.0
2024-12-09 13:00:00,804.0,804.48,803.3,803.37,16078.0,800.9877,801.4659,800.2904,800.3601,16078.0
2024-12-09 13:10:00,803.5,806.03,803.4,805.72,17101.0,800.4896,803.0101,800.39,802.7013,17101.0
2024-12-09 13:20:00,805.72,807.6,805.4,806.87,17722.0,802.7013,804.5742,802.3825,803.847,17722.0
2024-12-09 13:30:00,807.02,809.3,806.49,808.82,18900.0,803.9964,806.2679,803.4684,805.7897,18900.0
2024-12-09 13:40:00,808.8,810.04,808.43,809.64,9653.0,805.7698,807.0051,805.4011,806.6066,9653.0
2024-12-09 13:50:00,809.64,810.84,809.23,810.2,14421.0,806.6066,807.8021,806.1981,807.1645,14421.0
2024-12-09 14:00:00,810.06,810.36,808.85,809.81,6835.0,807.025,807.3239,805.8196,806.776,6835.0
2024-12-09 14:10:00,809.81,810.61,808.09,808.75,15223.0,806.776,807.573,805.0624,805.7199,15223.0
2024-12-09 14:20:00,808.75,809.19,806.85,806.89,12955.0,805.7199,806.1583,803.8271,803.8669,12955.0
2024-12-09 14:30:00,806.9,808.03,805.62,805.81,11123.0,803.8769,805.0026,802.6017,802.791,11123.0
2024-12-09 14:40:00,805.86,806.52,804.92,805.05,16659.0,802.8408,803.4983,801.9043,802.0338,16659.0
2024-12-09 14:50:00,805.24,805.75,804.5,804.83,14848.0,802.2231,802.7312,801.4859,801.8146,14848.0
2024-12-09 15:00:00,804.83,805.16,804.1,804.3,22538.0,801.8146,802.1434,801.0874,801.2866,22538.0
2024-12-09 15:10:00,804.49,805.32,803.58,805.18,25931.0,801.4759,802.3028,800.5693,802.1633,25931.0
2024-12-09 15:20:00,805.18,805.18,803.96,804.83,12456.0,802.1633,802.1633,800.9479,801.8146,12456.0
2024-12-09 15:30:00,804.75,805.28,803.95,804.63,22287.0,801.7349,802.2629,800.9379,801.6154,22287.0
2024-12-09 15:40:00,804.43,805.76,804.29,804.3,44460.0,801.4161,802.7411,801.2766,801.2866,44460.0
2024-12-09 15:50:00,804.27,804.41,801.28,802.94,218429.0,801.2567,801.3962,798.2779,799.9317,218429.0
2024-12-10 09:30:00,809.26,814.0,807.0,809.24,163002.0,806.228,810.9503,803.9765,806.2081,163002.0
2024-12-10 09:40:00,808.75,811.0,806.12,807.92,78462.0,805.7199,807.9615,803.0998,804.893,78462.0
2024-12-10 09:50:00,808.23,809.13,804.6,806.5,48612.0,805.2019,806.0985,801.5855,803.4784,48612.0
2024-12-10 10:00:00,806.5,809.66,805.4,807.52,42440.0,803.4784,806.6265,802.3825,804.4945,42440.0
2024-12-10 10:10:00,807.52,808.94,805.98,807.53,30871.0,804.4945,805.9092,802.9603,804.5045,30871.0
2024-12-10 10:20:00,807.25,807.69,804.84,805.76,39945.0,804.2256,804.6639,801.8246,802.7411,39945.0
2024-12-10 10:30:00,805.76,806.25,804.51,805.68,25781.0,802.7411,803.2293,801.4958,802.6614,25781.0
2024-12-10 10:40:00,805.79,806.17,803.39,803.84,34360.0,802.771,803.1496,800.38,800.8283,34360.0
2024-12-10 10:50:00,804.2,804.7,803.5,804.04,34057.0,801.187,801.6851,800.4896,801.0276,34057.0
2024-12-10 11:00:00,803.6,804.05,800.26,801.35,53257.0,800.5892,801.0375,797.2617,798.3477,53257.0
2024-12-10 11:10:00,801.29,801.81,799.0,800.54,55007.0,798.2879,798.8059,796.0065,797.5407,55007.0
2024-12-10 11:20:00,800.32,801.5,799.13,801.32,29224.0,797.3215,798.4971,796.136,798.3178,29224.0
2024-12-10 11:30:00,801.31,801.45,799.17,800.03,12705.0,798.3078,798.4473,796.1758,797.0326,12705.0
2024-12-10 11:40:00,800.03,803.0,799.75,802.81,12189.0,797.0326,799.9915,796.7537,799.8022,12189.0
2024-12-10 11:50:00,802.58,803.29,801.52,801.78,19888.0,799.5731,800.2804,798.517,798.7761,19888.0
2024-12-10 12:00:00,801.67,802.83,801.34,802.1,14601.0,798.6665,799.8221,798.3377,799.0949,14601.0
2024-12-10 12:10:00,802.21,802.61,801.08,801.15,7062.0,799.2044,799.6029,798.0787,798.1484,7062.0
2024-12-10 12:20:00,801.29,801.94,800.34,801.45,12370.0,798.2879,798.9355,797.3414,798.4473,12370.0
2024-12-10 12:30:00,801.34,801.96,800.68,801.06,7888.0,798.3377,798.9554,797.6802,798.0588,7888.0
2024-12-10 12:40:00,800.58,801.36,800.08,801.36,7028.0,797.5805,798.3576,797.0824,798.3576,7028.0
2024-12-10 12:50:00,801.72,802.43,801.65,801.94,24306.0,798.7163,799.4236,798.6465,798.9355,24306.0
2024-12-10 13:00:00,801.94,802.48,801.6,802.17,10116.0,798.9355,799.4734,798.5967,799.1646,10116.0
2024-12-10 13:10:00,802.38,802.65,801.78,802.17,11560.0,799.3738,799.6428,798.7761,799.1646,11560.0
2024-12-10 13:20:00,802.42,803.09,801.81,801.81,14932.0,799.4137,800.0811,798.8059,798.8059,14932.0
2024-12-10 13:30:00,802.47,802.57,801.2,802.29,8733.0,799.4635,799.5631,798.1982,799.2841,8733.0
2024-12-10 13:40:00,802.56,804.68,802.29,804.47,16518.0,799.5531,801.6652,799.2841,801.456,16518.0
2024-12-10 13:50:00,804.48,804.55,803.21,804.04,21464.0,801.4659,801.5357,800.2007,801.0276,21464.0
2024-12-10 14:00:00,803.83,804.33,802.87,803.49,10868.0,800.8184,801.3165,799.862,800.4796,10868.0
2024-12-10 14:10:00,803.48,803.74,802.76,803.74,7378.0,800.4697,800.7287,799.7524,800.7287,7378.0
2024-12-10 14:20:00,803.75,804.25,803.27,803.71,10496.0,800.7387,801.2368,800.2605,800.6988,10496.0
2024-12-10 14:30:00,803.75,804.1,802.24,802.81,19326.0,800.7387,801.0874,799.2343,799.8022,19326.0
2024-12-10 14:40:00,802.84,804.17,802.52,803.1,12792.0,799.8321,801.1571,799.5133,800.0911,12792.0
2024-12-10 14:50:00,802.81,802.82,801.02,802.0,16442.0,799.8022,799.8122,798.0189,798.9952,16442.0
2024-12-10 15:00:00,802.03,802.3,801.22,801.99,18867.0,799.0251,799.2941,798.2182,798.9853,18867.0
2024-12-10 15:10:00,802.12,802.38,801.38,801.61,15629.0,799.1148,799.3738,798.3776,798.6067,15629.0
2024-12-10 15:20:00,801.62,802.23,801.32,801.38,19042.0,798.6167,799.2244,798.3178,798.3776,19042.0
2024-12-10 15:30:00,801.36,801.36,799.5,801.0,23112.0,798.3576,798.3576,796.5046,797.999,23112.0
2024-12-10 15:40:00,800.88,801.03,798.0,798.0,28476.0,797.8794,798.0289,795.0102,795.0102,28476.0
2024-12-10 15:50:00,798.0,800.64,797.0,800.63,121178.0,795.0102,797.6403,794.014,797.6304,121178.0
2024-12-11 09:30:00,795.25,796.49,790.83,792.26,112892.0,792.2705,793.5059,787.8671,789.2917,112892.0
2024-12-11 09:40:00,791.35,793.37,789.0,792.12,105376.0,788.3851,790.3976,786.0439,789.1522,105376.0
2024-12-11 09:50:00,792.1,794.58,790.04,792.0,77406.0,789.1323,791.603,787.08,789.0327,77406.0
2024-12-11 10:00:00,792.75,793.69,788.5,790.62,39396.0,789.7799,790.7164,785.5458,787.6579,39396.0
2024-12-11 10:10:00,790.51,794.2,788.74,792.75,28748.0,787.5483,791.2245,785.7849,789.7799,28748.0
2024-12-11 10:20:00,792.0,792.41,789.79,790.06,26590.0,789.0327,789.4412,786.831,787.1,26590.0
2024-12-11 10:30:00,790.43,791.16,789.62,789.86,34976.0,787.4686,788.1958,786.6616,786.9007,34976.0
2024-12-11 10:40:00,790.13,791.3,788.6,790.25,30152.0,787.1697,788.3353,785.6454,787.2893,30152.0
2024-12-11 10:50:00,790.23,790.97,788.78,789.29,37526.0,787.2693,788.0066,785.8248,786.3328,37526.0
2024-12-11 11:00:00,789.18,789.79,786.37,789.14,51286.0,786.2233,786.831,783.4238,786.1834,51286.0
2024-12-11 11:10:00,789.35,791.12,789.0,790.4,29920.0,786.3926,788.156,786.0439,787.4387,29920.0
2024-12-11 11:20:00,790.34,791.06,789.06,790.1,21939.0,787.3789,788.0962,786.1037,787.1398,21939.0
2024-12-11 11:30:00,790.16,791.12,788.95,790.72,16893.0,787.1996,788.156,785.9941,787.7575,16893.0
2024-12-11 11:40:00,790.36,792.75,790.0,792.05,25670.0,787.3988,789.7799,787.0402,789.0825,25670.0
2024-12-11 11:50:00,792.0,797.83,792.0,794.82,38711.0,789.0327,794.8409,789.0327,791.8421,38711.0
2024-12-11 12:00:00,795.15,795.62,793.55,794.07,17512.0,792.1709,792.6391,790.5769,791.0949,17512.0
2024-12-11 12:10:00,794.36,794.76,792.75,792.94,13833.0,791.3839,791.7824,789.7799,789.9692,13833.0
2024-12-11 12:20:00,792.94,794.86,792.75,793.32,23950.0,789.9692,791.882,789.7799,790.3477,23950.0
2024-12-11 12:30:00,793.88,794.12,792.26,793.89,15403.0,790.9057,791.1448,789.2917,790.9156,15403.0
2024-12-11 12:40:00,793.42,793.58,792.32,792.51,16024.0,790.4474,790.6068,789.3515,789.5408,16024.0
2024-12-11 12:50:00,792.52,794.99,792.52,794.47,17941.0,789.5507,792.0115,789.5507,791.4934,17941.0
2024-12-11 13:00:00,794.58,794.71,793.79,794.63,13768.0,791.603,791.7325,790.816,791.6528,13768.0
2024-12-11 13:10:00,794.6,795.33,794.01,794.78,9542.0,791.623,792.3502,791.0352,791.8023,9542.0
2024-12-11 13:20:00,794.92,796.8,794.3,796.5,16052.0,791.9418,793.8147,791.3241,793.5158,16052.0
2024-12-11 13:30:00,796.01,796.72,795.46,796.35,12283.0,793.0277,793.735,792.4797,793.3664,12283.0
2024-12-11 13:40:00,795.9,796.33,795.28,795.58,9390.0,792.9181,793.3465,792.3004,792.5993,9390.0
2024-12-11 13:50:00,795.22,795.54,793.8,794.65,10063.0,792.2406,792.5594,790.826,791.6728,10063.0
2024-12-11 14:00:00,793.94,794.5,793.27,794.16,15540.0,790.9654,791.5233,790.2979,791.1846,15540.0
2024-12-11 14:10:00,794.18,795.01,793.57,794.36,11140.0,791.2045,792.0314,790.5968,791.3839,11140.0
2024-12-11 14:20:00,794.05,795.73,793.84,795.73,8290.0,791.075,792.7487,790.8658,792.7487,8290.0
2024-12-11 14:30:00,796.07,796.51,795.32,796.5,8026.0,793.0874,793.5258,792.3403,793.5158,8026.0
2024-12-11 14:40:00,796.31,797.6,796.31,796.62,17018.0,793.3265,794.6117,793.3265,793.6354,17018.0
2024-12-11 14:50:00,796.55,797.35,796.22,797.35,19980.0,793.5656,794.3627,793.2369,794.3627,19980.0
2024-12-11 15:00:00,797.19,797.2,795.82,796.64,18841.0,794.2033,794.2132,792.8384,793.6553,18841.0
2024-12-11 15:10:00,796.87,798.27,796.83,797.95,41549.0,793.8844,795.2792,793.8446,794.9604,41549.0
2024-12-11 15:20:00,797.95,799.21,797.83,798.62,16901.0,794.9604,796.2157,794.8409,795.6279,16901.0
2024-12-11 15:30:00,798.75,799.25,797.98,799.08,19259.0,795.7574,796.2555,794.9903,796.0862,19259.0
2024-12-11 15:40:00,799.08,799.09,797.0,797.07,71534.0,796.0862,796.0961,794.014,794.0837,71534.0
2024-12-11 15:50:00,797.07,799.5,795.75,796.31,123297.0,794.0837,796.5046,792.7686,793.3265,123297.0
2024-12-12 09:30:00,796.73,801.84,794.13,799.48,132372.0,793.745,798.8358,791.1547,796.4847,132372.0
2024-12-12 09:40:00,799.26,799.86,792.51,792.67,32109.0,796.2655,796.8632,789.5408,789.7002,32109.0
2024-12-12 09:50:00,792.21,796.67,792.11,795.42,23744.0,789.2419,793.6852,789.1423,792.4399,23744.0
2024-12-12 10:00:00,795.42,796.18,793.17,793.35,25303.0,792.4399,793.197,790.1983,790.3776,25303.0
2024-12-12 10:10:00,793.74,793.89,792.11,793.54,23731.0,790.7662,790.9156,789.1423,790.5669,23731.0
2024-12-12 10:20:00,793.3,794.87,793.17,794.8,22119.0,790.3278,791.8919,790.1983,791.8222,22119.0
2024-12-12 10:30:00,794.88,796.1,793.47,795.21,22564.0,791.9019,793.1173,790.4972,792.2307,22564.0
2024-12-12 10:40:00,794.99,795.12,792.0,792.35,21536.0,792.0115,792.141,789.0327,789.3814,21536.0
2024-12-12 10:50:00,792.41,792.93,789.67,790.75,21858.0,789.4412,789.9592,786.7114,787.7874,21858.0
2024-12-12 11:00:00,790.95,790.95,788.28,789.48,38293.0,787.9866,787.9866,785.3266,786.5221,38293.0
2024-12-12 11:10:00,789.15,791.59,788.13,791.14,37950.0,786.1934,788.6242,785.1772,788.1759,37950.0
2024-12-12 11:20:00,791.14,791.29,788.7,788.7,18844.0,788.1759,788.3254,785.7451,785.7451,18844.0
2024-12-12 11:30:00,788.71,789.61,787.55,788.13,26833.0,785.755,786.6516,784.5994,785.1772,26833.0
2024-12-12 11:40:00,788.06,788.26,786.88,787.25,17094.0,785.1075,785.3067,783.9319,784.3005,17094.0
2024-12-12 11:50:00,787.25,789.3,787.11,789.02,26454.0,784.3005,786.3428,784.161,786.0639,26454.0
2024-12-12 12:00:00,789.04,790.84,789.04,789.72,19961.0,786.0838,787.877,786.0838,786.7612,19961.0
2024-12-12 12:10:00,789.73,790.25,788.19,788.97,12874.0,786.7712,787.2893,785.237,786.014,12874.0
2024-12-12 12:20:00,789.1,789.28,788.3,788.63,20043.0,786.1436,786.3229,785.3466,785.6753,20043.0
2024-12-12 12:30:00,788.6,788.6,786.59,787.23,18159.0,785.6454,785.6454,783.643,784.2806,18159.0
2024-12-12 12:40:00,787.47,787.8,786.45,786.7,10685.0,784.5197,784.8484,783.5035,783.7526,10685.0
2024-12-12 12:50:00,786.61,787.78,786.38,787.0,10197.0,783.6629,784.8285,783.4338,784.0514,10197.0
2024-12-12 13:00:00,786.73,788.0,786.63,786.91,9383.0,783.7824,785.0477,783.6828,783.9618,9383.0
2024-12-12 13:10:00,786.71,786.91,784.3,784.43,27346.0,783.7625,783.9618,781.3615,781.4911,27346.0
2024-12-12 13:20:00,784.45,784.81,783.78,783.88,16435.0,781.511,781.8696,780.8435,780.9431,16435.0
2024-12-12 13:30:00,783.8,784.03,782.0,783.49,20471.0,780.8634,781.0926,779.0702,780.5546,20471.0
2024-12-12 13:40:00,783.74,783.74,782.12,782.94,19576.0,780.8036,780.8036,779.1897,780.0066,19576.0
2024-12-12 13:50:00,783.02,783.06,781.51,781.84,15160.0,780.0863,780.1262,778.582,778.9108,15160.0
2024-12-12 14:00:00,781.5,782.35,781.1,781.68,7235.0,778.572,779.4188,778.1735,778.7514,7235.0
2024-12-12 14:10:00,781.91,783.98,781.7,782.57,18188.0,778.9805,781.0427,778.7713,779.638,18188.0
2024-12-12 14:20:00,782.55,782.74,780.73,781.02,24829.0,779.6181,779.8074,777.8049,778.0938,24829.0
2024-12-12 14:30:00,781.05,782.03,780.27,781.14,21241.0,778.1237,779.1,777.3466,778.2134,21241.0
2024-12-12 14:40:00,781.51,781.66,780.53,780.89,29616.0,778.582,778.7314,777.6057,777.9643,29616.0
2024-12-12 14:50:00,780.89,781.05,779.17,780.9,30832.0,777.9643,778.1237,776.2508,777.9743,30832.0
2024-12-12 15:00:00,780.87,781.27,779.69,781.19,12821.0,777.9444,778.3429,776.7688,778.2632,12821.0
2024-12-12 15:10:00,781.13,781.13,779.32,779.64,26895.0,778.2034,778.2034,776.4002,776.719,26895.0
2024-12-12 15:20:00,779.54,781.77,778.39,781.77,47425.0,776.6194,778.841,775.4737,778.841,47425.0
2024-12-12 15:30:00,781.88,784.0,781.62,781.95,47082.0,778.9506,781.0627,778.6916,779.0203,47082.0
2024-12-12 15:40:00,782.24,783.1,781.6,781.62,65976.0,779.3093,780.166,778.6717,778.6916,65976.0
2024-12-12 15:50:00,781.61,784.36,781.0,782.0,100116.0,778.6816,781.4213,778.0739,779.0702,100116.0
2024-12-13 09:30:00,777.13,789.0,772.99,787.01,152127.0,774.2184,786.0439,770.0939,784.0614,152127.0
2024-12-13 09:40:00,786.96,792.86,786.8,790.13,65062.0,784.0116,789.8895,783.8522,787.1697,65062.0
2024-12-13 09:50:00,790.13,790.98,787.86,788.04,58563.0,787.1697,788.0165,784.9082,785.0875,58563.0
2024-12-13 10:00:00,788.05,788.3,785.19,785.93,46777.0,785.0975,785.3466,782.2482,782.9854,46777.0
2024-12-13 10:10:00,786.5,787.74,785.35,785.6,20509.0,783.5533,784.7887,782.4076,782.6567,20509.0
2024-12-13 10:20:00,786.55,786.55,781.1,781.7,35940.0,783.6031,783.6031,778.1735,778.7713,35940.0
2024-12-13 10:30:00,781.88,783.17,781.1,782.59,38718.0,778.9506,780.2358,778.1735,779.658,38718.0
2024-12-13 10:40:00,782.68,783.17,780.14,780.54,57249.0,779.7476,780.2358,777.2171,777.6156,57249.0
2024-12-13 10:50:00,780.54,782.08,777.0,780.17,64853.0,777.6156,779.1499,774.0889,777.247,64853.0
2024-12-13 11:00:00,780.55,782.29,779.74,780.22,47671.0,777.6256,779.3591,776.8186,777.2968,47671.0
2024-12-13 11:10:00,779.89,781.8,779.67,781.22,19660.0,776.9681,778.8709,776.7489,778.2931,19660.0
2024-12-13 11:20:00,781.21,782.07,780.69,781.35,31666.0,778.2831,779.1399,777.7651,778.4226,31666.0
2024-12-13 11:30:00,780.83,784.73,780.7,783.0,22392.0,777.9045,781.7899,777.775,780.0664,22392.0
2024-12-13 11:40:00,783.0,785.41,782.41,785.41,15629.0,780.0664,782.4674,779.4786,782.4674,15629.0
2024-12-13 11:50:00,785.27,787.31,783.99,787.26,16978.0,782.3279,784.3603,781.0527,784.3105,16978.0
2024-12-13 12:00:00,787.27,787.73,786.52,786.52,9564.0,784.3204,784.7787,783.5732,783.5732,9564.0
2024-12-13 12:10:00,786.62,788.52,786.61,788.3,16718.0,783.6729,785.5657,783.6629,785.3466,16718.0
2024-12-13 12:20:00,788.01,790.64,787.68,790.38,31612.0,785.0576,787.6778,784.7289,787.4188,31612.0
2024-12-13 12:30:00,790.38,792.17,789.26,790.02,37733.0,787.4188,789.2021,786.303,787.0601,37733.0
2024-12-13 12:40:00,790.63,790.63,788.78,788.95,12957.0,787.6678,787.6678,785.8248,785.9941,12957.0
2024-12-13 12:50:00,789.44,789.44,788.11,788.45,8362.0,786.4823,786.4823,785.1573,785.496,8362.0
2024-12-13 13:00:00,788.18,789.51,788.14,789.25,6296.0,785.227,786.552,785.1872,786.293,6296.0
2024-12-13 13:10:00,789.51,789.51,788.51,788.84,12958.0,786.552,786.552,785.5558,785.8845,12958.0
2024-12-13 13:20:00,789.08,790.0,787.69,789.36,17676.0,786.1236,787.0402,784.7388,786.4026,17676.0
2024-12-13 13:30:00,789.66,790.4,789.39,790.13,18280.0,786.7015,787.4387,786.4325,787.1697,18280.0
2024-12-13 13:40:00,790.45,790.45,788.35,789.48,17680.0,787.4885,787.4885,785.3964,786.5221,17680.0
2024-12-13 13:50:00,789.84,790.18,788.86,789.3,7998.0,786.8808,787.2195,785.9045,786.3428,7998.0
2024-12-13 14:00:00,789.42,789.5,788.41,788.58,10090.0,786.4624,786.5421,785.4561,785.6255,10090.0
2024-12-13 14:10:00,788.47,790.01,788.35,788.84,15336.0,785.5159,787.0502,785.3964,785.8845,15336.0
2024-12-13 14:20:00,789.18,789.32,788.31,789.16,8756.0,786.2233,786.3627,785.3565,786.2033,8756.0
2024-12-13 14:30:00,788.73,790.46,788.72,790.2,17125.0,785.7749,787.4985,785.765,787.2394,17125.0
2024-12-13 14:40:00,790.2,792.0,790.12,791.71,19787.0,787.2394,789.0327,787.1597,788.7438,19787.0
2024-12-13 14:50:00,791.71,792.95,791.63,792.72,14685.0,788.7438,789.9791,788.6641,789.75,14685.0
2024-12-13 15:00:00,792.66,794.25,792.47,793.82,29791.0,789.6902,791.2743,789.5009,790.8459,29791.0
2024-12-13 15:10:00,793.51,794.1,792.02,792.09,18629.0,790.537,791.1248,789.0526,789.1224,18629.0
2024-12-13 15:20:00,792.28,792.28,790.85,790.9,12957.0,789.3116,789.3116,787.887,787.9368,12957.0
2024-12-13 15:30:00,791.15,791.76,789.86,791.35,21154.0,788.1859,788.7936,786.9007,788.3851,21154.0
2024-12-13 15:40:00,791.21,791.86,790.13,790.87,23718.0,788.2457,788.8932,787.1697,787.9069,23718.0
2024-12-13 15:50:00,790.89,791.48,788.7,789.41,104369.0,787.9269,788.5146,785.7451,786.4524,104369.0
2024-12-16 09:30:00,792.0,798.95,789.95,796.55,115503.0,789.0327,795.9567,786.9904,793.5656,115503.0
2024-12-16 09:40:00,796.86,799.79,795.93,799.32,37484.0,793.8745,796.7935,792.948,796.3253,37484.0
2024-12-16 09:50:00,799.3,799.64,796.0,797.08,32248.0,796.3053,796.6441,793.0177,794.0937,32248.0
2024-12-16 10:00:00,797.0,797.79,796.04,796.62,27706.0,794.014,794.801,793.0576,793.6354,27706.0
2024-12-16 10:10:00,796.61,796.61,793.36,794.65,27169.0,793.6254,793.6254,790.3876,791.6728,27169.0
2024-12-16 10:20:00,794.48,795.13,793.38,793.82,36728.0,791.5034,792.151,790.4075,790.8459,36728.0
2024-12-16 10:30:00,793.82,794.59,791.79,791.79,21181.0,790.8459,791.613,788.8235,788.8235,21181.0
2024-12-16 10:40:00,791.6,792.0,790.11,790.49,15334.0,788.6342,789.0327,787.1498,787.5284,15334.0
2024-12-16 10:50:00,790.84,791.25,789.12,789.51,31346.0,787.877,788.2855,786.1635,786.552,31346.0
2024-12-16 11:00:00,789.72,789.75,788.5,788.92,18463.0,786.7612,786.7911,785.5458,785.9642,18463.0
2024-12-16 11:10:00,788.92,789.43,785.72,785.72,22574.0,785.9642,786.4723,782.7762,782.7762,22574.0
2024-12-16 11:20:00,785.95,788.5,785.89,787.6,18823.0,783.0054,785.5458,782.9456,784.6492,18823.0
2024-12-16 11:30:00,787.69,787.85,785.85,787.22,24298.0,784.7388,784.8982,782.9057,784.2706,24298.0
2024-12-16 11:40:00,787.21,787.82,786.44,786.7,13466.0,784.2606,784.8684,783.4935,783.7526,13466.0
2024-12-16 11:50:00,787.02,788.0,786.18,787.7,13852.0,784.0714,785.0477,783.2345,784.7488,13852.0
2024-12-16 12:00:00,787.71,788.56,787.21,787.52,18186.0,784.7588,785.6056,784.2606,784.5695,18186.0
2024-12-16 12:10:00,787.43,788.26,787.13,788.1,14562.0,784.4798,785.3067,784.1809,785.1473,14562.0
2024-12-16 12:20:00,788.13,788.9,787.77,788.4,11070.0,785.1772,785.9443,784.8185,785.4462,11070.0
2024-12-16 12:30:00,787.94,788.08,786.72,787.02,11328.0,784.9879,785.1274,783.7725,784.0714,11328.0
2024-12-16 12:40:00,786.8,786.91,784.47,784.97,23576.0,783.8522,783.9618,781.5309,782.029,23576.0
2024-12-16 12:50:00,784.79,784.94,782.0,782.47,21905.0,781.8497,781.9991,779.0702,779.5384,21905.0
2024-12-16 13:00:00,782.13,783.79,782.13,783.06,16790.0,779.1997,780.8535,779.1997,780.1262,16790.0
2024-12-16 13:10:00,783.27,783.33,781.6,781.66,12195.0,780.3354,780.3952,778.6717,778.7314,12195.0
2024-12-16 13:20:00,781.79,782.05,781.01,781.1,29725.0,778.8609,779.12,778.0839,778.1735,29725.0
2024-12-16 13:30:00,781.24,781.33,779.39,779.49,21544.0,778.313,778.4027,776.4699,776.5696,21544.0
2024-12-16 13:40:00,779.9,780.26,779.09,779.32,38228.0,776.978,777.3367,776.1711,776.4002,38228.0
2024-12-16 13:50:00,779.58,779.97,779.0,779.19,10462.0,776.6592,777.0478,776.0814,776.2707,10462.0
2024-12-16 14:00:00,779.0,780.0,778.8,779.44,20735.0,776.0814,777.0777,775.8821,776.5198,20735.0
2024-12-16 14:10:00,779.25,779.82,778.93,778.94,28874.0,776.3305,776.8983,776.0117,776.0216,28874.0
2024-12-16 14:20:00,779.2,780.95,778.66,780.95,31071.0,776.2807,778.0241,775.7427,778.0241,31071.0
2024-12-16 14:30:00,780.72,781.46,780.33,780.93,21834.0,777.795,778.5322,777.4064,778.0042,21834.0
2024-12-16 14:40:00,780.78,781.65,780.69,780.8,16167.0,777.8547,778.7215,777.7651,777.8747,16167.0
2024-12-16 14:50:00,780.69,780.69,779.0,779.58,14442.0,777.7651,777.7651,776.0814,776.6592,14442.0
2024-12-16 15:00:00,779.7,781.21,779.05,781.0,12804.0,776.7788,778.2831,776.1312,778.0739,12804.0
2024-12-16 15:10:00,781.01,781.31,779.31,779.86,26275.0,778.0839,778.3827,776.3902,776.9382,26275.0
2024-12-16 15:20:00,779.85,779.88,777.85,778.08,33687.0,776.9282,776.9581,774.9357,775.1648,33687.0
2024-12-16 15:30:00,778.02,778.3,776.34,776.58,24753.0,775.1051,775.384,773.4314,773.6705,24753.0
2024-12-16 15:40:00,776.34,776.69,775.25,776.23,32823.0,773.4314,773.7801,772.3455,773.3218,32823.0
2024-12-16 15:50:00,776.2,779.33,775.64,779.25,89098.0,773.2919,776.4102,772.734,776.3305,89098.0
2024-12-17 09:30:00,777.86,786.19,777.86,782.16,106835.0,774.9457,783.2445,774.9457,779.2296,106835.0
2024-12-17 09:40:00,782.22,782.22,777.0,778.85,50088.0,779.2893,779.2893,774.0889,775.932,50088.0
2024-12-17 09:50:00,778.26,779.16,773.6,775.29,39826.0,775.3442,776.2408,770.7016,772.3853,39826.0
2024-12-17 10:00:00,774.9,777.38,774.76,776.59,34513.0,771.9968,774.4675,771.8573,773.6804,34513.0
2024-12-17 10:10:00,776.43,777.4,775.06,776.55,20934.0,773.521,774.4874,772.1562,773.6406,20934.0
2024-12-17 10:20:00,776.54,776.87,774.16,776.1,23187.0,773.6306,773.9594,771.2595,773.1923,23187.0
2024-12-17 10:30:00,776.1,776.31,772.43,774.04,39731.0,773.1923,773.4015,769.536,771.14,39731.0
2024-12-17 10:40:00,773.8,775.6,772.83,775.54,36198.0,770.9009,772.6941,769.9345,772.6344,36198.0
2024-12-17 10:50:00,775.52,777.37,775.52,777.28,18599.0,772.6144,774.4575,772.6144,774.3678,18599.0
2024-12-17 11:00:00,777.06,785.58,777.06,785.4,30566.0,774.1487,782.6367,774.1487,782.4574,30566.0
2024-12-17 11:10:00,784.86,786.17,783.53,784.15,25861.0,781.9194,783.2245,780.5944,781.2121,25861.0
2024-12-17 11:20:00,784.14,785.84,783.53,784.8,23734.0,781.2021,782.8958,780.5944,781.8597,23734.0
2024-12-17 11:30:00,785.35,788.0,783.13,787.8,37806.0,782.4076,785.0477,780.1959,784.8484,37806.0
2024-12-17 11:40:00,787.6,787.6,783.04,783.79,26525.0,784.6492,784.6492,780.1063,780.8535,26525.0
2024-12-17 11:50:00,784.01,784.71,783.18,784.5,33778.0,781.0726,781.77,780.2457,781.5608,33778.0
2024-12-17 12:00:00,784.48,784.69,782.65,783.0,15357.0,781.5409,781.7501,779.7177,780.0664,15357.0
2024-12-17 12:10:00,783.3,784.12,781.0,781.13,24226.0,780.3653,781.1822,778.0739,778.2034,24226.0
2024-12-17 12:20:00,781.56,781.99,779.6,780.35,38861.0,778.6318,779.0602,776.6792,777.4263,38861.0
2024-12-17 12:30:00,780.6,781.09,779.72,780.07,21897.0,777.6754,778.1636,776.7987,777.1474,21897.0
2024-12-17 12:40:00,780.35,780.99,779.57,780.12,18420.0,777.4263,778.0639,776.6493,777.1972,18420.0
2024-12-17 12:50:00,780.0,781.05,779.8,781.05,15104.0,777.0777,778.1237,776.8784,778.1237,15104.0
2024-12-17 13:00:00,780.89,782.34,780.68,781.04,15730.0,777.9643,779.4089,777.7551,778.1138,15730.0
2024-12-17 13:10:00,781.05,781.9,780.75,780.84,15432.0,778.1237,778.9705,777.8248,777.9145,15432.0
2024-12-17 13:20:00,780.77,782.04,780.68,782.04,20448.0,777.8448,779.11,777.7551,779.11,20448.0
2024-12-17 13:30:00,782.05,783.26,781.67,782.15,15793.0,779.12,780.3254,778.7414,779.2196,15793.0
2024-12-17 13:40:00,782.14,782.39,781.62,781.97,12157.0,779.2096,779.4587,778.6916,779.0403,12157.0
2024-12-17 13:50:00,782.0,783.56,781.59,783.31,16814.0,779.0702,780.6243,778.6617,780.3753,16814.0
2024-12-17 14:00:00,783.62,784.03,782.1,782.84,15602.0,780.6841,781.0926,779.1698,779.907,15602.0
2024-12-17 14:10:00,782.97,783.45,782.68,783.01,10868.0,780.0365,780.5147,779.7476,780.0764,10868.0
2024-12-17 14:20:00,783.0,784.29,782.79,783.33,19510.0,780.0664,781.3516,779.8572,780.3952,19510.0
2024-12-17 14:30:00,783.8,784.99,782.76,784.0,32305.0,780.8634,782.049,779.8273,781.0627,32305.0
2024-12-17 14:40:00,783.56,783.58,782.26,782.68,20750.0,780.6243,780.6442,779.3292,779.7476,20750.0
2024-12-17 14:50:00,782.63,783.31,781.99,782.45,28781.0,779.6978,780.3753,779.0602,779.5185,28781.0
2024-12-17 15:00:00,781.9,782.44,781.22,781.77,17313.0,778.9705,779.5085,778.2931,778.841,17313.0
2024-12-17 15:10:00,781.89,782.13,780.68,781.21,36765.0,778.9606,779.1997,777.7551,778.2831,36765.0
2024-12-17 15:20:00,781.36,781.65,779.25,779.29,26664.0,778.4326,778.7215,776.3305,776.3703,26664.0
2024-12-17 15:30:00,779.34,779.81,778.5,779.1,46390.0,776.4201,776.8884,775.5833,776.181,46390.0
2024-12-17 15:40:00,778.87,781.72,778.65,781.09,44220.0,775.9519,778.7912,775.7327,778.1636,44220.0
2024-12-17 15:50:00,781.0,782.2,776.51,778.16,186573.0,778.0739,779.2694,773.6007,775.2445,186573.0
2024-12-18 09:30:00,775.0,775.0,768.0,774.26,179979.0,772.0964,772.0964,765.1226,771.3592,179979.0
2024-12-18 09:40:00,774.13,774.26,769.04,771.59,55181.0,771.2296,771.3592,766.1587,768.6992,55181.0
2024-12-18 09:50:00,771.41,773.69,770.38,772.3,50994.0,768.5198,770.7913,767.4937,769.4065,50994.0
2024-12-18 10:00:00,772.04,774.21,771.95,772.32,48733.0,769.1475,771.3093,769.0578,769.4264,48733.0
2024-12-18 10:10:00,772.56,773.51,771.93,773.29,26536.0,769.6655,770.612,769.0379,770.3928,26536.0
2024-12-18 10:20:00,773.29,777.39,773.08,776.69,41561.0,770.3928,774.4774,770.1836,773.7801,41561.0
2024-12-18 10:30:00,777.26,779.0,777.09,777.55,26975.0,774.3479,776.0814,774.1786,774.6368,26975.0
2024-12-18 10:40:00,777.55,778.39,777.33,777.71,33384.0,774.6368,775.4737,774.4177,774.7962,33384.0
2024-12-18 10:50:00,777.7,778.16,776.24,776.24,20597.0,774.7863,775.2445,773.3317,773.3317,20597.0
2024-12-18 11:00:00,775.84,775.85,773.83,774.06,20122.0,772.9332,772.9432,770.9308,771.1599,20122.0
2024-12-18 11:10:00,773.84,774.49,771.69,773.11,35340.0,770.9407,771.5883,768.7988,770.2135,35340.0
2024-12-18 11:20:00,773.02,774.98,771.39,774.39,24904.0,770.1238,772.0765,768.4999,771.4887,24904.0
2024-12-18 11:30:00,774.73,777.47,774.51,776.28,17032.0,771.8274,774.5571,771.6082,773.3716,17032.0
2024-12-18 11:40:00,776.2,776.28,775.49,775.75,12150.0,773.2919,773.3716,772.5846,772.8436,12150.0
2024-12-18 11:50:00,775.2,776.26,775.09,775.38,10048.0,772.2956,773.3517,772.186,772.475,10048.0
2024-12-18 12:00:00,775.33,775.49,774.1,774.91,12402.0,772.4252,772.5846,771.1998,772.0067,12402.0
2024-12-18 12:10:00,775.13,775.82,774.56,775.82,11997.0,772.2259,772.9133,771.658,772.9133,11997.0
2024-12-18 12:20:00,776.0,776.08,775.22,775.47,9526.0,773.0926,773.1723,772.3156,772.5646,9526.0
2024-12-18 12:30:00,775.53,776.1,775.3,775.45,10883.0,772.6244,773.1923,772.3953,772.5447,10883.0
2024-12-18 12:40:00,775.45,775.45,774.61,774.65,28338.0,772.5447,772.5447,771.7078,771.7477,28338.0
2024-12-18 12:50:00,774.39,775.0,774.39,774.85,12950.0,771.4887,772.0964,771.4887,771.9469,12950.0
2024-12-18 13:00:00,774.86,776.2,774.86,775.7,11287.0,771.9569,773.2919,771.9569,772.7938,11287.0
2024-12-18 13:10:00,775.6,776.03,774.5,774.51,13610.0,772.6941,773.1225,771.5983,771.6082,13610.0
2024-12-18 13:20:00,774.5,775.3,774.02,774.67,15481.0,771.5983,772.3953,771.1201,771.7676,15481.0
2024-12-18 13:30:00,774.67,775.02,774.24,774.24,6721.0,771.7676,772.1163,771.3392,771.3392,6721.0
2024-12-18 13:40:00,774.47,775.02,773.66,774.92,16840.0,771.5684,772.1163,770.7614,772.0167,16840.0
2024-12-18 13:50:00,775.0,776.83,774.45,776.29,34089.0,772.0964,773.9195,771.5484,773.3816,34089.0
2024-12-18 14:00:00,776.29,776.29,772.99,773.03,24379.0,773.3816,773.3816,770.0939,770.1338,24379.0
2024-12-18 14:10:00,773.57,773.88,772.12,772.87,14941.0,770.6717,770.9806,769.2272,769.9744,14941.0
2024-12-18 14:20:00,772.73,775.05,772.73,773.28,21822.0,769.8349,772.1462,769.8349,770.3828,21822.0
2024-12-18 14:30:00,773.35,774.02,771.06,771.59,21443.0,770.4526,771.1201,768.1711,768.6992,21443.0
2024-12-18 14:40:00,771.06,771.55,767.12,768.77,31400.0,768.1711,768.6593,764.2459,765.8897,31400.0
2024-12-18 14:50:00,768.51,769.57,766.7,767.4,27202.0,765.6307,766.6867,763.8275,764.5249,27202.0
2024-12-18 15:00:00,767.33,770.85,767.32,769.89,24382.0,764.4551,767.9619,764.4452,767.0055,24382.0
2024-12-18 15:10:00,769.43,771.1,768.62,768.62,29463.0,766.5473,768.211,765.7403,765.7403,29463.0
2024-12-18 15:20:00,768.32,770.81,768.32,769.55,28233.0,765.4414,767.9221,765.4414,766.6668,28233.0
2024-12-18 15:30:00,770.05,770.3,765.18,765.61,38340.0,767.1649,767.414,762.3132,762.7416,38340.0
2024-12-18 15:40:00,765.61,767.59,762.5,766.49,53210.0,762.7416,764.7141,759.6432,763.6183,53210.0
2024-12-18 15:50:00,766.13,768.09,764.02,764.67,165034.0,763.2596,765.2123,761.1575,761.8051,165034.0
2024-12-19 09:30:00,765.1,772.97,762.15,767.24,132926.0,762.2335,770.074,759.2945,764.3655,132926.0
2024-12-19 09:40:00,767.8,768.72,762.08,762.58,49262.0,764.9234,765.8399,759.2248,759.7229,49262.0
2024-12-19 09:50:00,762.5,762.5,757.97,760.7,68941.0,759.6432,759.6432,755.1302,757.85,68941.0
2024-12-19 10:00:00,760.57,761.96,756.14,757.62,43606.0,757.7205,759.1052,753.307,754.7815,43606.0
2024-12-19 10:10:00,757.39,761.5,757.09,760.57,32569.0,754.5524,758.647,754.2535,757.7205,32569.0
2024-12-19 10:20:00,760.34,761.5,754.38,754.8,53562.0,757.4913,758.647,751.5536,751.9721,53562.0
2024-12-19 10:30:00,755.06,755.99,753.74,754.73,61098.0,752.2311,753.1576,750.916,751.9023,61098.0
2024-12-19 10:40:00,754.39,756.65,753.33,756.64,31768.0,751.5636,753.8151,750.5076,753.8052,31768.0
2024-12-19 10:50:00,756.7,759.08,756.65,758.33,29610.0,753.8649,756.236,753.8151,755.4888,29610.0
2024-12-19 11:00:00,758.34,758.34,754.64,755.44,25397.0,755.4988,755.4988,751.8127,752.6097,25397.0
2024-12-19 11:10:00,755.47,756.56,754.71,755.63,18242.0,752.6396,753.7255,751.8824,752.799,18242.0
2024-12-19 11:20:00,756.0,757.5,755.22,756.98,42141.0,753.1676,754.662,752.3905,754.1439,42141.0
2024-12-19 11:30:00,756.98,759.14,756.42,757.41,25548.0,754.1439,756.2958,753.586,754.5723,25548.0
2024-12-19 11:40:00,757.04,757.53,753.05,754.3,28921.0,754.2037,754.6918,750.2286,751.4739,28921.0
2024-12-19 11:50:00,754.49,755.0,752.8,753.91,28154.0,751.6632,752.1713,749.9796,751.0854,28154.0
2024-12-19 12:00:00,754.27,756.45,754.14,755.6,17661.0,751.4441,753.6159,751.3145,752.7691,17661.0
2024-12-19 12:10:00,755.62,755.91,753.5,754.87,19501.0,752.789,753.0779,750.6769,752.0418,19501.0
2024-12-19 12:20:00,754.84,755.38,752.39,753.43,18586.0,752.0119,752.5499,749.5711,750.6072,18586.0
2024-12-19 12:30:00,754.0,755.49,753.72,755.31,10190.0,751.1751,752.6595,750.8961,752.4802,10190.0
2024-12-19 12:40:00,756.0,756.29,754.32,754.46,20018.0,753.1676,753.4565,751.4939,751.6333,20018.0
2024-12-19 12:50:00,754.25,756.96,754.1,756.66,10365.0,751.4241,754.124,751.2747,753.8251,10365.0
2024-12-19 13:00:00,756.47,757.49,755.63,756.66,12557.0,753.6358,754.652,752.799,753.8251,12557.0
2024-12-19 13:10:00,757.08,757.64,756.1,757.64,7103.0,754.2435,754.8014,753.2672,754.8014,7103.0
2024-12-19 13:20:00,758.0,759.82,757.89,759.59,22275.0,755.1601,756.9733,755.0505,756.7441,22275.0
2024-12-19 13:30:00,759.27,760.2,758.15,759.05,17584.0,756.4253,757.3518,755.3095,756.2061,17584.0
2024-12-19 13:40:00,759.01,759.55,757.74,758.62,9111.0,756.1663,756.7043,754.9011,755.7778,9111.0
2024-12-19 13:50:00,758.72,760.11,758.46,760.11,6081.0,755.8774,757.2622,755.6184,757.2622,6081.0
2024-12-19 14:00:00,759.86,759.86,757.74,757.95,13135.0,757.0131,757.0131,754.9011,755.1103,13135.0
2024-12-19 14:10:00,757.5,757.77,756.38,756.84,24578.0,754.662,754.9309,753.5461,754.0044,24578.0
2024-12-19 14:20:00,756.38,758.97,755.96,757.84,17541.0,753.5461,756.1264,753.1277,755.0007,17541.0
2024-12-19 14:30:00,758.3,759.0,757.15,758.06,19074.0,755.459,756.1563,754.3133,755.2199,19074.0
2024-12-19 14:40:00,758.01,758.01,757.0,757.52,15233.0,755.17,755.17,754.1638,754.6819,15233.0
2024-12-19 14:50:00,757.7,758.68,757.6,758.08,12956.0,754.8612,755.8375,754.7616,755.2398,12956.0
2024-12-19 15:00:00,758.08,758.35,756.7,756.7,14662.0,755.2398,755.5088,753.8649,753.8649,14662.0
2024-12-19 15:10:00,756.96,758.79,756.9,758.77,12601.0,754.124,755.9471,754.0642,755.9272,12601.0
2024-12-19 15:20:00,758.84,759.75,757.34,757.34,17099.0,755.9969,756.9035,754.5026,754.5026,17099.0
2024-12-19 15:30:00,757.48,758.95,756.11,758.05,27629.0,754.642,756.1065,753.2772,755.2099,27629.0
2024-12-19 15:40:00,758.05,758.71,756.17,756.69,21977.0,755.2099,755.8674,753.3369,753.855,21977.0
2024-12-19 15:50:00,756.36,759.27,755.83,757.43,95443.0,753.5262,756.4253,752.9982,754.5922,95443.0
2024-12-20 09:30:00,811.35,811.35,787.92,804.96,933119.0,808.3102,808.3102,784.968,801.9441,933119.0
2024-12-20 09:40:00,805.29,807.5,800.0,801.88,235123.0,802.2729,804.4746,797.0027,798.8757,235123.0
2024-12-20 09:50:00,801.36,802.46,791.0,791.83,181336.0,798.3576,799.4535,788.0364,788.8633,181336.0
2024-12-20 10:00:00,791.83,800.45,791.0,799.97,102538.0,788.8633,797.451,788.0364,796.9728,102538.0
2024-12-20 10:10:00,799.76,801.72,789.37,789.77,131763.0,796.7636,798.7163,786.4125,786.811,131763.0
2024-12-20 10:20:00,789.7,792.0,785.8,790.51,99168.0,786.7413,789.0327,782.8559,787.5483,99168.0
2024-12-20 10:30:00,790.2,792.66,787.75,788.75,57920.0,787.2394,789.6902,784.7986,785.7949,57920.0
2024-12-20 10:40:00,788.74,791.32,787.1,788.29,131443.0,785.7849,788.3552,784.1511,785.3366,131443.0
2024-12-20 10:50:00,788.36,792.9,785.97,786.91,65080.0,785.4063,789.9293,783.0253,783.9618,65080.0
2024-12-20 11:00:00,787.38,795.2,784.71,794.91,93156.0,784.43,792.2207,781.77,791.9318,93156.0
2024-12-20 11:10:00,794.91,798.2,791.7,796.98,63073.0,791.9318,795.2095,788.7338,793.994,63073.0
2024-12-20 11:20:00,796.79,798.0,793.7,795.23,39646.0,793.8047,795.0102,790.7263,792.2506,39646.0
2024-12-20 11:30:00,795.26,796.72,794.34,795.84,55361.0,792.2805,793.735,791.3639,792.8583,55361.0
2024-12-20 11:40:00,795.27,799.46,794.68,799.46,95819.0,792.2904,796.4647,791.7027,796.4647,95819.0
2024-12-20 11:50:00,798.84,799.28,793.5,795.09,106798.0,795.8471,796.2854,790.5271,792.1111,106798.0
2024-12-20 12:00:00,795.18,795.78,794.03,795.36,113661.0,792.2008,792.7985,791.0551,792.3801,113661.0
2024-12-20 12:10:00,795.0,797.86,792.88,792.88,41416.0,792.0215,794.8707,789.9094,789.9094,41416.0
2024-12-20 12:20:00,793.05,793.45,790.22,792.51,53655.0,790.0788,790.4773,787.2594,789.5408,53655.0
2024-12-20 12:30:00,792.17,792.65,787.72,788.24,48988.0,789.2021,789.6803,784.7687,785.2868,48988.0
2024-12-20 12:40:00,788.21,788.28,781.45,785.16,86305.0,785.2569,785.3266,778.5222,782.2183,86305.0
2024-12-20 12:50:00,785.16,788.71,784.91,786.46,45933.0,782.2183,785.755,781.9693,783.5135,45933.0
2024-12-20 13:00:00,786.42,786.42,781.38,782.64,33623.0,783.4736,783.4736,778.4525,779.7078,33623.0
2024-12-20 13:10:00,782.73,786.55,782.38,786.18,28033.0,779.7974,783.6031,779.4487,783.2345,28033.0
2024-12-20 13:20:00,786.35,786.45,783.33,784.0,32466.0,783.4039,783.5035,780.3952,781.0627,32466.0
2024-12-20 13:30:00,784.55,786.0,782.91,784.42,34350.0,781.6106,783.0552,779.9768,781.4811,34350.0
2024-12-20 13:40:00,784.12,785.1,781.72,783.41,92309.0,781.1822,782.1585,778.7912,780.4749,92309.0
2024-12-20 13:50:00,783.71,784.36,779.0,779.0,50532.0,780.7738,781.4213,776.0814,776.0814,50532.0
2024-12-20 14:00:00,779.06,779.29,773.08,776.16,74242.0,776.1412,776.3703,770.1836,773.252,74242.0
2024-12-20 14:10:00,775.41,777.45,774.37,775.39,20039.0,772.5049,774.5372,771.4687,772.4849,20039.0
2024-12-20 14:20:00,775.19,775.27,769.87,770.26,52503.0,772.2857,772.3654,766.9856,767.3741,52503.0
2024-12-20 14:30:00,770.41,773.66,769.58,770.7,50838.0,767.5236,770.7614,766.6967,767.8125,50838.0
2024-12-20 14:40:00,770.52,770.83,767.35,769.23,60651.0,767.6332,767.942,764.475,766.348,60651.0
2024-12-20 14:50:00,769.23,770.72,767.0,770.65,47608.0,766.348,767.8324,764.1264,767.7627,47608.0
2024-12-20 15:00:00,769.9,778.33,769.89,776.96,99199.0,767.0155,775.4139,767.0055,774.049,99199.0
2024-12-20 15:10:00,776.17,778.11,775.63,778.11,46321.0,773.262,775.1947,772.724,775.1947,46321.0
2024-12-20 15:20:00,777.94,780.68,777.16,779.0,39721.0,775.0254,777.7551,774.2483,776.0814,39721.0
2024-12-20 15:30:00,779.71,779.81,777.24,778.18,42966.0,776.7887,776.8884,774.328,775.2645,42966.0
2024-12-20 15:40:00,778.91,779.5,772.65,772.75,59643.0,775.9917,776.5795,769.7552,769.8548,59643.0
2024-12-20 15:50:00,772.73,772.73,766.61,768.48,236429.0,769.8349,769.8349,763.7378,765.6008,236429.0
2024-12-23 09:30:00,785.17,787.79,773.07,780.85,171934.0,782.2283,784.8385,770.1736,777.9245,171934.0
2024-12-23 09:40:00,781.42,782.78,776.74,777.2,76802.0,778.4923,779.8472,773.8299,774.2881,76802.0
2024-12-23 09:50:00,777.0,781.92,775.0,781.92,57163.0,774.0889,778.9905,772.0964,778.9905,57163.0
2024-12-23 10:00:00,781.19,781.66,775.4,777.25,55709.0,778.2632,778.7314,772.4949,774.338,55709.0
2024-12-23 10:10:00,777.07,781.29,774.77,779.31,43704.0,774.1586,778.3628,771.8672,776.3902,43704.0
2024-12-23 10:20:00,779.64,781.4,778.21,779.39,40667.0,776.719,778.4724,775.2944,776.4699,40667.0
2024-12-23 10:30:00,779.9,786.34,778.39,786.33,71644.0,776.978,783.3939,775.4737,783.3839,71644.0
2024-12-23 10:40:00,786.13,786.69,782.03,783.02,30321.0,783.1847,783.7426,779.1,780.0863,30321.0
2024-12-23 10:50:00,783.0,784.6,782.41,783.14,31370.0,780.0664,781.6604,779.4786,780.2059,31370.0
2024-12-23 11:00:00,783.29,783.61,780.71,781.17,22082.0,780.3553,780.6741,777.785,778.2433,22082.0
2024-12-23 11:10:00,781.0,781.36,777.9,778.25,28696.0,778.0739,778.4326,774.9855,775.3342,28696.0
2024-12-23 11:20:00,778.63,780.97,778.63,779.76,32694.0,775.7128,778.044,775.7128,776.8386,32694.0
2024-12-23 11:30:00,780.13,783.12,779.32,782.46,24138.0,777.2072,780.186,776.4002,779.5284,24138.0
2024-12-23 11:40:00,782.48,785.67,782.46,784.07,20431.0,779.5484,782.7264,779.5284,781.1324,20431.0
2024-12-23 11:50:00,784.12,785.95,783.3,784.53,26308.0,781.1822,783.0054,780.3653,781.5907,26308.0
2024-12-23 12:00:00,785.14,785.64,783.51,784.55,21104.0,782.1984,782.6965,780.5745,781.6106,21104.0
2024-12-23 12:10:00,784.55,788.39,783.69,787.75,33193.0,781.6106,785.4362,780.7538,784.7986,33193.0
2024-12-23 12:20:00,787.76,790.0,787.01,790.0,21305.0,784.8086,787.0402,784.0614,787.0402,21305.0
2024-12-23 12:30:00,789.77,791.88,787.62,789.5,49505.0,786.811,788.9131,784.6691,786.5421,49505.0
2024-12-23 12:40:00,789.74,791.0,788.9,791.0,24206.0,786.7812,788.0364,785.9443,788.0364,24206.0
2024-12-23 12:50:00,790.86,791.77,790.08,790.69,20764.0,787.897,788.8036,787.1199,787.7276,20764.0
2024-12-23 13:00:00,790.36,791.68,789.58,791.68,15131.0,787.3988,788.7139,786.6218,788.7139,15131.0
2024-12-23 13:10:00,791.68,791.81,787.94,789.17,13983.0,788.7139,788.8434,784.9879,786.2133,13983.0
2024-12-23 13:20:00,789.17,790.36,787.0,788.65,26399.0,786.2133,787.3988,784.0514,785.6952,26399.0
2024-12-23 13:30:00,788.39,790.42,788.38,789.75,12493.0,785.4362,787.4586,785.4263,786.7911,12493.0
2024-12-23 13:40:00,789.5,791.5,789.45,791.06,18885.0,786.5421,788.5346,786.4922,788.0962,18885.0
2024-12-23 13:50:00,790.46,791.35,789.0,789.0,14563.0,787.4985,788.3851,786.0439,786.0439,14563.0
2024-12-23 14:00:00,789.18,793.19,789.18,791.28,36655.0,786.2233,790.2182,786.2233,788.3154,36655.0
2024-12-23 14:10:00,791.22,794.02,791.0,792.39,27931.0,788.2556,791.0451,788.0364,789.4212,27931.0
2024-12-23 14:20:00,792.9,793.88,792.42,793.62,21254.0,789.9293,790.9057,789.4511,790.6466,21254.0
2024-12-23 14:30:00,793.54,793.68,790.86,791.26,18983.0,790.5669,790.7064,787.897,788.2955,18983.0
2024-12-23 14:40:00,791.88,793.98,791.87,793.61,15208.0,788.9131,791.0053,788.9032,790.6367,15208.0
2024-12-23 14:50:00,793.08,793.08,790.57,791.02,19023.0,790.1086,790.1086,787.6081,788.0564,19023.0
2024-12-23 15:00:00,791.25,792.95,790.98,791.93,20853.0,788.2855,789.9791,788.0165,788.963,20853.0
2024-12-23 15:10:00,791.55,793.79,791.5,792.9,21120.0,788.5844,790.816,788.5346,789.9293,21120.0
2024-12-23 15:20:00,792.8,794.08,791.81,793.83,20889.0,789.8297,791.1049,788.8434,790.8558,20889.0
2024-12-23 15:30:00,793.79,796.43,793.0,795.85,48152.0,790.816,793.4461,790.0289,792.8683,48152.0
2024-12-23 15:40:00,795.64,797.18,795.26,796.62,50365.0,792.6591,794.1933,792.2805,793.6354,50365.0
2024-12-23 15:50:00,797.0,799.36,796.15,796.15,152554.0,794.014,796.3651,793.1671,793.1671,152554.0
2024-12-24 09:30:00,791.37,794.99,787.1,790.91,86961.0,788.4051,792.0115,784.1511,787.9468,86961.0
2024-12-24 09:40:00,789.38,792.0,787.11,788.0,37924.0,786.4225,789.0327,784.161,785.0477,37924.0
2024-12-24 09:50:00,787.88,791.22,787.73,790.59,30589.0,784.9281,788.2556,784.7787,787.628,30589.0
2024-12-24 10:00:00,790.99,793.0,788.61,792.58,36962.0,788.0265,790.0289,785.6554,789.6105,36962.0
2024-12-24 10:10:00,792.99,797.61,792.18,797.29,41179.0,790.019,794.6217,789.212,794.3029,41179.0
2024-12-24 10:20:00,797.66,797.75,793.49,793.98,38562.0,794.6715,794.7612,790.5171,791.0053,38562.0
2024-12-24 10:30:00,794.2,795.3,793.62,795.18,9632.0,791.2245,792.3203,790.6466,792.2008,9632.0
2024-12-24 10:40:00,795.18,796.78,794.07,794.44,20386.0,792.2008,793.7948,791.0949,791.4636,20386.0
2024-12-24 10:50:00,794.23,794.75,793.17,794.57,13019.0,791.2543,791.7724,790.1983,791.5931,13019.0
2024-12-24 11:00:00,794.84,796.17,793.3,793.54,13432.0,791.8621,793.1871,790.3278,790.5669,13432.0
2024-12-24 11:10:00,794.64,795.65,793.99,794.32,16378.0,791.6628,792.669,791.0152,791.344,16378.0
2024-12-24 11:20:00,794.4,795.59,793.67,794.56,15606.0,791.4237,792.6092,790.6964,791.5831,15606.0
2024-12-24 11:30:00,794.58,795.75,793.81,794.28,18068.0,791.603,792.7686,790.8359,791.3042,18068.0
2024-12-24 11:40:00,794.48,795.24,794.0,794.8,12640.0,791.5034,792.2606,791.0252,791.8222,12640.0
2024-12-24 11:50:00,794.9,795.75,792.69,793.46,21614.0,791.9218,792.7686,789.7201,790.4872,21614.0
2024-12-24 12:00:00,793.75,794.06,793.05,793.52,7773.0,790.7761,791.085,790.0788,790.547,7773.0
2024-12-24 12:10:00,793.64,793.99,793.04,793.78,12732.0,790.6666,791.0152,790.0688,790.806,12732.0
2024-12-24 12:20:00,793.57,795.95,793.55,795.05,19515.0,790.5968,792.9679,790.5769,792.0713,19515.0
2024-12-24 12:30:00,795.23,795.72,792.45,794.77,22569.0,792.2506,792.7388,789.481,791.7923,22569.0
2024-12-24 12:40:00,794.81,795.34,793.52,795.05,15149.0,791.8322,792.3602,790.547,792.0713,15149.0
2024-12-24 12:50:00,795.16,796.53,794.95,795.07,41967.0,792.1809,793.5457,791.9716,792.0912,41967.0
2024-12-26 09:30:00,794.12,803.91,793.0,800.03,81025.0,791.1448,800.8981,790.0289,797.0326,81025.0
2024-12-26 09:40:00,800.13,800.13,794.38,794.83,34232.0,797.1322,797.1322,791.4038,791.8521,34232.0
2024-12-26 09:50:00,795.11,795.41,791.75,793.99,16934.0,792.131,792.4299,788.7836,791.0152,16934.0
2024-12-26 10:00:00,793.04,794.32,792.28,792.82,12656.0,790.0688,791.344,789.3116,789.8496,12656.0
2024-12-26 10:10:00,793.69,794.71,791.5,791.98,19876.0,790.7164,791.7325,788.5346,789.0128,19876.0
2024-12-26 10:20:00,792.09,794.31,791.87,793.31,10635.0,789.1224,791.334,788.9032,790.3378,10635.0
2024-12-26 10:30:00,794.13,794.64,792.84,793.79,10628.0,791.1547,791.6628,789.8695,790.816,10628.0
2024-12-26 10:40:00,793.47,794.39,793.05,793.9,5052.0,790.4972,791.4137,790.0788,790.9256,5052.0
2024-12-26 10:50:00,794.26,794.67,793.75,794.1,16625.0,791.2842,791.6927,790.7761,791.1248,16625.0
2024-12-26 11:00:00,794.33,796.07,794.03,796.07,8646.0,791.354,793.0874,791.0551,793.0874,8646.0
2024-12-26 11:10:00,796.1,798.36,795.24,796.7,21385.0,793.1173,795.3689,792.2606,793.7151,21385.0
2024-12-26 11:20:00,797.48,797.85,795.07,795.44,8615.0,794.4922,794.8608,792.0912,792.4598,8615.0
2024-12-26 11:30:00,795.87,796.37,794.64,795.44,9385.0,792.8882,793.3863,791.6628,792.4598,9385.0
2024-12-26 11:40:00,795.15,796.21,794.96,796.21,12655.0,792.1709,793.2269,791.9816,793.2269,12655.0
2024-12-26 11:50:00,796.26,796.39,795.17,795.17,5567.0,793.2767,793.4062,792.1908,792.1908,5567.0
2024-12-26 12:00:00,795.31,796.2,795.21,795.23,6500.0,792.3303,793.217,792.2307,792.2506,6500.0
2024-12-26 12:10:00,795.84,797.09,795.63,796.49,11082.0,792.8583,794.1036,792.6491,793.5059,11082.0
2024-12-26 12:20:00,796.04,797.73,796.04,797.27,17214.0,793.0576,794.7412,793.0576,794.283,17214.0
2024-12-26 12:30:00,797.32,798.89,797.31,798.7,6779.0,794.3328,795.8969,794.3228,795.7076,6779.0
2024-12-26 12:40:00,798.75,798.9,796.17,796.69,12538.0,795.7574,795.9068,793.1871,793.7051,12538.0
2024-12-26 12:50:00,796.27,797.57,796.27,796.58,11685.0,793.2867,794.5818,793.2867,793.5955,11685.0
2024-12-26 13:00:00,796.67,797.35,796.58,797.35,2719.0,793.6852,794.3627,793.5955,794.3627,2719.0
2024-12-26 13:10:00,797.09,797.73,796.87,797.73,6214.0,794.1036,794.7412,793.8844,794.7412,6214.0
2024-12-26 13:20:00,797.5,798.32,797.26,798.32,6216.0,794.5121,795.329,794.273,795.329,6216.0
2024-12-26 13:30:00,797.93,797.99,796.05,796.78,12789.0,794.9405,795.0003,793.0675,793.7948,12789.0
2024-12-26 13:40:00,796.39,797.46,796.03,796.97,9401.0,793.4062,794.4722,793.0476,793.9841,9401.0
2024-12-26 13:50:00,797.05,797.18,795.99,796.59,6308.0,794.0638,794.1933,793.0077,793.6055,6308.0
2024-12-26 14:00:00,796.74,796.83,795.55,796.07,9361.0,793.7549,793.8446,792.5694,793.0874,9361.0
2024-12-26 14:10:00,796.0,796.98,795.86,796.98,20247.0,793.0177,793.994,792.8782,793.994,20247.0
2024-12-26 14:20:00,797.2,797.2,794.92,794.92,6840.0,794.2132,794.2132,791.9418,791.9418,6840.0
2024-12-26 14:30:00,795.18,796.52,795.09,796.2,10728.0,792.2008,793.5358,792.1111,793.217,10728.0
2024-12-26 14:40:00,796.59,796.89,795.91,796.54,8035.0,793.6055,793.9044,792.928,793.5557,8035.0
2024-12-26 14:50:00,796.86,797.72,796.56,797.08,5822.0,793.8745,794.7313,793.5756,794.0937,5822.0
2024-12-26 15:00:00,797.07,797.64,796.85,797.56,8822.0,794.0837,794.6516,793.8645,794.5719,8822.0
2024-12-26 15:10:00,797.37,797.63,796.01,796.7,13106.0,794.3826,794.6416,793.0277,793.7151,13106.0
2024-12-26 15:20:00,796.7,797.46,796.7,797.46,5461.0,793.7151,794.4722,793.7151,794.4722,5461.0
2024-12-26 15:30:00,797.25,797.53,796.01,796.26,11517.0,794.263,794.542,793.0277,793.2767,11517.0
2024-12-26 15:40:00,796.46,796.93,795.58,795.58,10491.0,793.476,793.9442,792.5993,792.5993,10491.0
2024-12-26 15:50:00,795.64,795.86,793.45,794.51,34354.0,792.6591,792.8782,790.4773,791.5333,34354.0
2024-12-27 09:30:00,790.0,793.3,788.01,792.55,92841.0,787.0402,790.3278,785.0576,789.5806,92841.0
2024-12-27 09:40:00,792.5,793.0,790.71,791.18,17586.0,789.5308,790.0289,787.7475,788.2158,17586.0
2024-12-27 09:50:00,791.53,792.01,790.26,790.74,17858.0,788.5645,789.0427,787.2992,787.7774,17858.0
2024-12-27 10:00:00,790.74,791.32,789.25,790.5,24664.0,787.7774,788.3552,786.293,787.5383,24664.0
2024-12-27 10:10:00,790.61,790.91,787.13,787.63,33098.0,787.6479,787.9468,784.1809,784.6791,33098.0
2024-12-27 10:20:00,787.95,791.0,787.63,788.75,12362.0,784.9979,788.0364,784.6791,785.7949,12362.0
2024-12-27 10:30:00,788.1,788.9,786.01,786.55,23826.0,785.1473,785.9443,783.0651,783.6031,23826.0
2024-12-27 10:40:00,786.66,787.99,786.28,787.99,36504.0,783.7127,785.0377,783.3341,785.0377,36504.0
2024-12-27 10:50:00,787.99,789.2,787.56,788.47,12524.0,785.0377,786.2432,784.6093,785.5159,12524.0
2024-12-27 11:00:00,787.86,788.26,784.6,784.68,22165.0,784.9082,785.3067,781.6604,781.7401,22165.0
2024-12-27 11:10:00,785.01,785.68,784.65,785.47,7604.0,782.0689,782.7364,781.7102,782.5272,7604.0
2024-12-27 11:20:00,785.24,787.45,783.55,787.11,21599.0,782.298,784.4997,780.6144,784.161,21599.0
2024-12-27 11:30:00,787.06,787.29,784.52,785.01,24699.0,784.1112,784.3403,781.5807,782.0689,24699.0
2024-12-27 11:40:00,785.53,785.68,784.26,784.7,12514.0,782.5869,782.7364,781.3217,781.76,12514.0
2024-12-27 11:50:00,784.76,784.76,783.3,783.96,14250.0,781.8198,781.8198,780.3653,781.0228,14250.0
2024-12-27 12:00:00,783.62,783.9,782.58,783.0,10198.0,780.6841,780.963,779.648,780.0664,10198.0
2024-12-27 12:10:00,783.13,783.14,781.9,782.49,10185.0,780.1959,780.2059,778.9705,779.5583,10185.0
2024-12-27 12:20:00,781.97,782.87,781.93,782.44,5049.0,779.0403,779.9369,779.0004,779.5085,5049.0
2024-12-27 12:30:00,782.77,783.69,781.27,781.74,11131.0,779.8373,780.7538,778.3429,778.8111,11131.0
2024-12-27 12:40:00,781.52,782.32,781.0,781.4,13010.0,778.592,779.389,778.0739,778.4724,13010.0
2024-12-27 12:50:00,781.38,784.0,781.38,783.56,17110.0,778.4525,781.0627,778.4525,780.6243,17110.0
2024-12-27 13:00:00,783.64,784.13,781.77,782.45,29972.0,780.704,781.1922,778.841,779.5185,29972.0
2024-12-27 13:10:00,782.45,783.5,781.86,782.29,17878.0,779.5185,780.5645,778.9307,779.3591,17878.0
2024-12-27 13:20:00,782.31,783.0,781.81,781.81,5593.0,779.379,780.0664,778.8809,778.8809,5593.0
2024-12-27 13:30:00,781.88,782.32,781.25,781.56,12168.0,778.9506,779.389,778.323,778.6318,12168.0
2024-12-27 13:40:00,781.15,782.46,781.15,781.7,9430.0,778.2233,779.5284,778.2233,778.7713,9430.0
2024-12-27 13:50:00,781.68,782.91,781.67,782.53,12434.0,778.7514,779.9768,778.7414,779.5982,12434.0
2024-12-27 14:00:00,782.31,782.87,782.19,782.47,9921.0,779.379,779.9369,779.2594,779.5384,9921.0
2024-12-27 14:10:00,782.7,783.62,782.54,783.36,12417.0,779.7675,780.6841,779.6081,780.4251,12417.0
2024-12-27 14:20:00,783.35,783.55,782.61,782.75,8557.0,780.4151,780.6144,779.6779,779.8174,8557.0
2024-12-27 14:30:00,782.75,783.49,782.51,783.17,8988.0,779.8174,780.5546,779.5783,780.2358,8988.0
2024-12-27 14:40:00,783.17,783.74,782.83,783.33,10790.0,780.2358,780.8036,779.8971,780.3952,10790.0
2024-12-27 14:50:00,783.38,784.16,783.2,783.44,17713.0,780.445,781.2221,780.2657,780.5048,17713.0
2024-12-27 15:00:00,783.66,783.87,781.82,782.08,15412.0,780.7239,780.9332,778.8908,779.1499,15412.0
2024-12-27 15:10:00,782.0,782.29,780.9,781.22,13858.0,779.0702,779.3591,777.9743,778.2931,13858.0
2024-12-27 15:20:00,781.21,781.23,780.37,781.07,16042.0,778.2831,778.303,777.4463,778.1436,16042.0
2024-12-27 15:30:00,780.95,781.5,780.0,780.0,19314.0,778.0241,778.572,777.0777,777.0777,19314.0
2024-12-27 15:40:00,780.0,780.67,779.22,779.95,40916.0,777.0777,777.7451,776.3006,777.0278,40916.0
2024-12-27 15:50:00,780.08,784.0,780.0,783.97,124082.0,777.1574,781.0627,777.0777,781.0328,124082.0
2024-12-30 09:30:00,777.92,779.76,774.05,775.0,60179.0,775.0054,776.8386,771.1499,772.0964,60179.0
2024-12-30 09:40:00,774.85,775.09,772.11,774.17,26085.0,771.9469,772.186,769.2172,771.2695,26085.0
2024-12-30 09:50:00,774.53,776.26,773.8,774.26,25145.0,771.6281,773.3517,770.9009,771.3592,25145.0
2024-12-30 10:00:00,774.26,774.26,771.0,771.66,24376.0,771.3592,771.3592,768.1114,768.7689,24376.0
2024-12-30 10:10:00,771.81,773.44,771.0,772.58,25711.0,768.9183,770.5422,768.1114,769.6855,25711.0
2024-12-30 10:20:00,772.58,772.72,771.0,772.06,24419.0,769.6855,769.8249,768.1114,769.1674,24419.0
2024-12-30 10:30:00,771.94,774.58,771.83,774.57,20770.0,769.0479,771.678,768.9383,771.668,20770.0
2024-12-30 10:40:00,774.23,774.78,771.6,771.75,28623.0,771.3293,771.8772,768.7091,768.8586,28623.0
2024-12-30 10:50:00,772.36,775.0,771.96,773.69,19874.0,769.4663,772.0964,769.0678,770.7913,19874.0
2024-12-30 11:00:00,773.68,774.32,773.15,773.96,14414.0,770.7813,771.4189,770.2533,771.0603,14414.0
2024-12-30 11:10:00,773.67,776.18,773.67,775.51,12133.0,770.7714,773.272,770.7714,772.6045,12133.0
2024-12-30 11:20:00,775.46,775.55,774.62,775.53,15727.0,772.5547,772.6443,771.7178,772.6244,15727.0
2024-12-30 11:30:00,775.53,776.76,775.49,776.45,11094.0,772.6244,773.8498,772.5846,773.541,11094.0
2024-12-30 11:40:00,776.85,777.9,776.75,777.05,10105.0,773.9395,774.9855,773.8398,774.1387,10105.0
2024-12-30 11:50:00,777.05,777.4,776.85,777.21,7056.0,774.1387,774.4874,773.9395,774.2981,7056.0
2024-12-30 12:00:00,777.1,777.42,776.28,776.69,5104.0,774.1885,774.5073,773.3716,773.7801,5104.0
2024-12-30 12:10:00,776.67,776.83,775.59,775.99,12698.0,773.7601,773.9195,772.6842,773.0827,12698.0
2024-12-30 12:20:00,775.92,776.9,775.59,776.17,18837.0,773.0129,773.9893,772.6842,773.262,18837.0
2024-12-30 12:30:00,775.85,776.78,775.71,775.88,9828.0,772.9432,773.8697,772.8037,772.9731,9828.0
2024-12-30 12:40:00,775.99,776.27,775.29,776.04,11251.0,773.0827,773.3616,772.3853,773.1325,11251.0
2024-12-30 12:50:00,776.1,777.3,775.0,775.99,10742.0,773.1923,774.3878,772.0964,773.0827,10742.0
2024-12-30 13:00:00,776.08,776.36,774.94,775.81,7349.0,773.1723,773.4513,772.0366,772.9034,7349.0
2024-12-30 13:10:00,776.21,777.44,775.8,776.82,12609.0,773.3019,774.5272,772.8934,773.9096,12609.0
2024-12-30 13:20:00,776.63,777.0,775.28,775.75,12374.0,773.7203,774.0889,772.3753,772.8436,12374.0
2024-12-30 13:30:00,775.68,776.34,775.02,775.06,9402.0,772.7738,773.4314,772.1163,772.1562,9402.0
2024-12-30 13:40:00,775.06,776.49,774.98,775.29,8265.0,772.1562,773.5808,772.0765,772.3853,8265.0
2024-12-30 13:50:00,775.98,776.37,775.12,775.92,5421.0,773.0727,773.4613,772.2159,773.0129,5421.0
2024-12-30 14:00:00,775.88,776.52,774.93,775.43,13065.0,772.9731,773.6107,772.0266,772.5248,13065.0
2024-12-30 14:10:00,775.72,775.72,773.93,774.35,8827.0,772.8137,772.8137,771.0304,771.4488,8827.0
2024-12-30 14:20:00,774.37,774.85,773.5,774.18,17330.0,771.4687,771.9469,770.602,771.2795,17330.0
2024-12-30 14:30:00,774.44,775.15,774.0,774.51,10190.0,771.5385,772.2458,771.1001,771.6082,10190.0
2024-12-30 14:40:00,774.33,775.0,774.24,774.99,9131.0,771.4289,772.0964,771.3392,772.0864,9131.0
2024-12-30 14:50:00,774.84,775.66,774.38,775.07,6489.0,771.937,772.7539,771.4787,772.1661,6489.0
2024-12-30 15:00:00,774.93,775.43,774.2,774.47,9314.0,772.0266,772.5248,771.2994,771.5684,9314.0
2024-12-30 15:10:00,774.41,775.37,774.29,774.89,11217.0,771.5086,772.465,771.389,771.9868,11217.0
2024-12-30 15:20:00,775.0,775.39,773.67,773.67,10133.0,772.0964,772.4849,770.7714,770.7714,10133.0
2024-12-30 15:30:00,773.72,774.68,773.53,774.68,10314.0,770.8212,771.7776,770.6319,771.7776,10314.0
2024-12-30 15:40:00,774.43,775.13,773.87,774.28,14864.0,771.5285,772.2259,770.9706,771.3791,14864.0
2024-12-30 15:50:00,774.29,776.0,773.48,773.6,60867.0,771.389,773.0926,770.5821,770.7016,60867.0
2024-12-31 09:30:00,771.0,773.91,768.0,772.49,44751.0,768.1114,771.0105,765.1226,769.5958,44751.0
2024-12-31 09:40:00,772.27,772.5,770.02,770.67,14877.0,769.3766,769.6058,767.135,767.7826,14877.0
2024-12-31 09:50:00,770.8,770.99,769.12,770.56,11881.0,767.9121,768.1014,766.2384,767.673,11881.0
2024-12-31 10:00:00,770.31,771.5,769.0,769.58,17960.0,767.424,768.6095,766.1189,766.6967,17960.0
2024-12-31 10:10:00,769.58,771.46,769.0,770.22,24907.0,766.6967,768.5697,766.1189,767.3343,24907.0
2024-12-31 10:20:00,770.1,771.0,769.38,769.77,23156.0,767.2147,768.1114,766.4974,766.886,23156.0
2024-12-31 10:30:00,769.77,770.35,768.28,769.24,15778.0,766.886,767.4638,765.4016,766.358,15778.0
2024-12-31 10:40:00,769.34,769.59,767.5,768.69,18055.0,766.4576,766.7067,764.6245,765.81,18055.0
2024-12-31 10:50:00,767.5,770.0,767.24,768.96,17731.0,764.6245,767.1151,764.3655,766.079,17731.0
2024-12-31 11:00:00,768.42,768.42,765.0,766.29,28162.0,765.541,765.541,762.1339,763.419,28162.0
2024-12-31 11:10:00,766.26,766.69,765.07,765.3,22789.0,763.3891,763.8175,762.2036,762.4327,22789.0
2024-12-31 11:20:00,765.3,766.35,764.7,765.75,13972.0,762.4327,763.4788,761.835,762.881,13972.0
2024-12-31 11:30:00,765.86,766.0,764.68,764.79,19973.0,762.9906,763.1301,761.8151,761.9246,19973.0
2024-12-31 11:40:00,764.8,766.62,764.3,766.46,17804.0,761.9346,763.7478,761.4365,763.5884,17804.0
2024-12-31 11:50:00,766.46,766.66,765.82,765.93,14701.0,763.5884,763.7876,762.9508,763.0604,14701.0
2024-12-31 12:00:00,766.13,767.74,765.66,766.74,13411.0,763.2596,764.8636,762.7914,763.8673,13411.0
2024-12-31 12:10:00,766.75,768.64,766.52,768.13,16747.0,763.8773,765.7602,763.6482,765.2521,16747.0
2024-12-31 12:20:00,768.1,768.41,766.0,766.25,22957.0,765.2222,765.5311,763.1301,763.3792,22957.0
2024-12-31 12:30:00,766.32,767.17,765.14,765.55,19762.0,763.4489,764.2957,762.2733,762.6818,19762.0
2024-12-31 12:40:00,765.43,767.0,765.0,766.88,13696.0,762.5622,764.1264,762.1339,764.0068,13696.0
2024-12-31 12:50:00,766.97,770.49,766.65,770.4,42954.0,764.0965,767.6033,763.7777,767.5136,42954.0
2024-12-31 13:00:00,770.29,771.47,770.08,770.51,15464.0,767.404,768.5796,767.1948,767.6232,15464.0
2024-12-31 13:10:00,770.48,770.52,768.68,768.83,8104.0,767.5933,767.6332,765.8001,765.9495,8104.0
2024-12-31 13:20:00,768.87,769.19,767.01,767.55,10898.0,765.9894,766.3082,764.1363,764.6743,10898.0
2024-12-31 13:30:00,767.97,769.58,767.57,769.25,9723.0,765.0927,766.6967,764.6942,766.3679,9723.0
2024-12-31 13:40:00,769.6,770.06,767.99,769.48,35850.0,766.7166,767.1749,765.1127,766.5971,35850.0
2024-12-31 13:50:00,769.48,769.94,767.63,767.69,21261.0,766.5971,767.0553,764.754,764.8138,21261.0
2024-12-31 14:00:00,767.68,767.96,765.91,766.69,23711.0,764.8038,765.0828,763.0404,763.8175,23711.0
2024-12-31 14:10:00,767.16,768.12,766.94,767.4,7216.0,764.2858,765.2422,764.0666,764.5249,7216.0
2024-12-31 14:20:00,767.14,768.44,766.82,767.4,9247.0,764.2658,765.561,763.947,764.5249,9247.0
2024-12-31 14:30:00,766.97,768.17,766.79,767.41,9393.0,764.0965,765.292,763.9171,764.5348,9393.0
2024-12-31 14:40:00,767.89,768.82,767.02,768.59,11015.0,765.013,765.9395,764.1463,765.7104,11015.0
2024-12-31 14:50:00,768.56,769.78,768.1,769.47,13303.0,765.6805,766.8959,765.2222,766.5871,13303.0
2024-12-31 15:00:00,769.47,771.0,769.17,770.6,11848.0,766.5871,768.1114,766.2882,767.7129,11848.0
2024-12-31 15:10:00,770.26,770.26,768.87,769.47,11708.0,767.3741,767.3741,765.9894,766.5871,11708.0
2024-12-31 15:20:00,769.8,771.14,769.55,770.64,16983.0,766.9159,768.2508,766.6668,767.7527,16983.0
2024-12-31 15:30:00,770.76,771.37,769.96,770.54,21800.0,767.8723,768.48,767.0753,767.6531,21800.0
2024-12-31 15:40:00,770.27,770.99,769.58,770.71,18372.0,767.3841,768.1014,766.6967,767.8225,18372.0
2024-12-31 15:50:00,770.49,772.6,769.83,772.59,113291.0,767.6033,769.7054,766.9458,769.6954,113291.0
2025-01-02 09:30:00,780.59,785.72,779.14,783.14,91677.0,777.6654,782.7762,776.2209,780.2059,91677.0
2025-01-02 09:40:00,782.44,787.0,782.15,784.47,43618.0,779.5085,784.0514,779.2196,781.5309,43618.0
2025-01-02 09:50:00,784.97,784.98,781.98,782.49,40922.0,782.029,782.039,779.0502,779.5583,40922.0
2025-01-02 10:00:00,783.32,786.81,783.32,784.61,23815.0,780.3852,783.8621,780.3852,781.6704,23815.0
2025-01-02 10:10:00,784.75,785.89,783.01,783.01,24308.0,781.8099,782.9456,780.0764,780.0764,24308.0
2025-01-02 10:20:00,782.9,783.55,780.0,780.75,14831.0,779.9668,780.6144,777.0777,777.8248,14831.0
2025-01-02 10:30:00,780.68,780.74,777.0,778.88,26881.0,777.7551,777.8149,774.0889,775.9619,26881.0
2025-01-02 10:40:00,779.48,779.87,777.27,779.53,19951.0,776.5596,776.9481,774.3579,776.6094,19951.0
2025-01-02 10:50:00,779.41,779.77,778.22,779.35,7658.0,776.4899,776.8485,775.3043,776.4301,7658.0
2025-01-02 11:00:00,779.28,779.28,776.21,778.21,12071.0,776.3604,776.3604,773.3019,775.2944,12071.0
2025-01-02 11:10:00,777.63,780.93,777.51,780.52,12671.0,774.7165,778.0042,774.597,777.5957,12671.0
2025-01-02 11:20:00,780.87,783.03,779.7,782.72,15597.0,777.9444,780.0963,776.7788,779.7875,15597.0
2025-01-02 11:30:00,782.27,783.85,782.11,782.74,12051.0,779.3391,780.9132,779.1797,779.8074,12051.0
2025-01-02 11:40:00,782.84,783.34,782.09,783.09,9063.0,779.907,780.4051,779.1598,780.1561,9063.0
2025-01-02 11:50:00,783.56,783.58,781.4,782.37,33438.0,780.6243,780.6442,778.4724,779.4388,33438.0
2025-01-02 12:00:00,782.4,782.4,780.24,781.3,6955.0,779.4687,779.4687,777.3168,778.3728,6955.0
2025-01-02 12:10:00,781.43,782.02,779.78,780.06,9308.0,778.5023,779.0901,776.8585,777.1374,9308.0
2025-01-02 12:20:00,780.0,780.01,775.5,775.64,25919.0,777.0777,777.0876,772.5945,772.734,25919.0
2025-01-02 12:30:00,775.5,775.5,772.9,773.0,12390.0,772.5945,772.5945,770.0043,770.1039,12390.0
2025-01-02 12:40:00,773.05,773.56,771.77,771.77,10236.0,770.1537,770.6618,768.8785,768.8785,10236.0
2025-01-02 12:50:00,771.77,775.69,771.77,774.7,12916.0,768.8785,772.7838,768.8785,771.7975,12916.0
2025-01-02 13:00:00,774.02,774.86,772.84,774.25,11409.0,771.1201,771.9569,769.9445,771.3492,11409.0
2025-01-02 13:10:00,773.79,773.79,772.38,773.38,12336.0,770.8909,770.8909,769.4862,770.4825,12336.0
2025-01-02 13:20:00,773.45,774.85,773.0,774.85,14156.0,770.5522,771.9469,770.1039,771.9469,14156.0
2025-01-02 13:30:00,774.97,774.97,772.22,774.08,8638.0,772.0665,772.0665,769.3268,771.1798,8638.0
2025-01-02 13:40:00,774.25,775.32,773.48,773.87,14862.0,771.3492,772.4152,770.5821,770.9706,14862.0
2025-01-02 13:50:00,773.93,774.53,773.2,774.44,7993.0,771.0304,771.6281,770.3031,771.5385,7993.0
2025-01-02 14:00:00,774.17,776.0,773.84,775.43,11170.0,771.2695,773.0926,770.9407,772.5248,11170.0
2025-01-02 14:10:00,775.26,776.05,774.13,774.78,12757.0,772.3554,773.1425,771.2296,771.8772,12757.0
2025-01-02 14:20:00,774.67,776.32,774.51,775.71,6394.0,771.7676,773.4114,771.6082,772.8037,6394.0
2025-01-02 14:30:00,775.62,775.83,774.47,774.68,6296.0,772.7141,772.9233,771.5684,771.7776,6296.0
2025-01-02 14:40:00,775.45,776.12,774.42,775.43,9114.0,772.5447,773.2122,771.5186,772.5248,9114.0
2025-01-02 14:50:00,776.05,776.42,774.39,774.66,12133.0,773.1425,773.5111,771.4887,771.7577,12133.0
2025-01-02 15:00:00,775.09,778.2,774.86,777.56,15942.0,772.186,775.2844,771.9569,774.6468,15942.0
2025-01-02 15:10:00,778.05,778.5,777.25,778.5,22899.0,775.135,775.5833,774.338,775.5833,22899.0
2025-01-02 15:20:00,778.52,778.66,776.94,777.26,11518.0,775.6032,775.7427,774.0291,774.3479,11518.0
2025-01-02 15:30:00,776.94,777.64,775.61,776.52,14533.0,774.0291,774.7265,772.7041,773.6107,14533.0
2025-01-02 15:40:00,776.54,776.92,775.28,776.16,17408.0,773.6306,774.0092,772.3753,773.252,17408.0
2025-01-02 15:50:00,776.87,779.21,776.74,777.96,83915.0,773.9594,776.2906,773.8299,775.0453,83915.0
2025-01-03 09:30:00,778.17,780.0,775.58,779.08,58911.0,775.2545,777.0777,772.6742,776.1611,58911.0
2025-01-03 09:40:00,779.5,781.87,778.06,779.61,31021.0,776.5795,778.9406,775.1449,776.6891,31021.0
2025-01-03 09:50:00,779.59,780.0,777.0,778.48,14666.0,776.6692,777.0777,774.0889,775.5633,14666.0
2025-01-03 10:00:00,778.92,782.0,778.0,781.09,21845.0,776.0017,779.0702,775.0851,778.1636,21845.0
2025-01-03 10:10:00,781.1,782.7,776.51,777.5,31822.0,778.1735,779.7675,773.6007,774.587,31822.0
2025-01-03 10:20:00,777.44,778.37,775.53,778.26,15257.0,774.5272,775.4538,772.6244,775.3442,15257.0
2025-01-03 10:30:00,776.88,778.87,776.38,778.0,13983.0,773.9693,775.9519,773.4712,775.0851,13983.0
2025-01-03 10:40:00,777.95,779.68,777.68,778.44,19009.0,775.0353,776.7589,774.7663,775.5235,19009.0
2025-01-03 10:50:00,778.38,779.96,778.11,779.51,12863.0,775.4637,777.0378,775.1947,776.5895,12863.0
2025-01-03 11:00:00,779.96,780.58,778.88,779.58,12967.0,777.0378,777.6555,775.9619,776.6592,12967.0
2025-01-03 11:10:00,779.73,780.58,778.81,779.98,13995.0,776.8087,777.6555,775.8921,777.0577,13995.0
2025-01-03 11:20:00,780.31,781.29,779.5,779.88,24197.0,777.3865,778.3628,776.5795,776.9581,24197.0
2025-01-03 11:30:00,779.92,780.97,779.76,779.76,9932.0,776.998,778.044,776.8386,776.8386,9932.0
2025-01-03 11:40:00,779.65,780.22,778.34,780.22,13571.0,776.729,777.2968,775.4239,777.2968,13571.0
2025-01-03 11:50:00,780.24,780.93,779.77,780.05,5762.0,777.3168,778.0042,776.8485,777.1275,5762.0
2025-01-03 12:00:00,780.08,780.54,779.91,780.18,11274.0,777.1574,777.6156,776.988,777.257,11274.0
2025-01-03 12:10:00,780.86,781.0,779.38,779.45,13359.0,777.9344,778.0739,776.46,776.5297,13359.0
2025-01-03 12:20:00,779.55,779.9,778.67,778.85,9429.0,776.6293,776.978,775.7526,775.932,9429.0
2025-01-03 12:30:00,778.93,779.45,778.28,779.41,11696.0,776.0117,776.5297,775.3641,776.4899,11696.0
2025-01-03 12:40:00,779.24,779.49,778.55,779.49,5248.0,776.3205,776.5696,775.6331,776.5696,5248.0
2025-01-03 12:50:00,779.66,780.45,779.12,780.06,9350.0,776.7389,777.526,776.201,777.1374,9350.0
2025-01-03 13:00:00,780.23,780.59,779.6,779.61,5469.0,777.3068,777.6654,776.6792,776.6891,5469.0
2025-01-03 13:10:00,780.44,780.44,779.68,780.04,8499.0,777.516,777.516,776.7589,777.1175,8499.0
2025-01-03 13:20:00,780.36,782.26,779.91,782.22,13612.0,777.4363,779.3292,776.988,779.2893,13612.0
2025-01-03 13:30:00,782.96,785.36,782.58,785.1,21026.0,780.0266,782.4176,779.648,782.1585,21026.0
2025-01-03 13:40:00,785.25,785.84,784.27,784.27,15616.0,782.308,782.8958,781.3317,781.3317,15616.0
2025-01-03 13:50:00,784.39,784.41,783.07,783.99,10282.0,781.4512,781.4711,780.1362,781.0527,10282.0
2025-01-03 14:00:00,783.38,783.97,782.98,783.57,7802.0,780.445,781.0328,780.0465,780.6343,7802.0
2025-01-03 14:10:00,783.34,785.07,783.31,785.07,13705.0,780.4051,782.1287,780.3753,782.1287,13705.0
2025-01-03 14:20:00,784.92,785.29,784.35,784.99,9664.0,781.9792,782.3478,781.4114,782.049,9664.0
2025-01-03 14:30:00,784.96,785.56,784.75,784.9,5007.0,782.0191,782.6168,781.8099,781.9593,5007.0
2025-01-03 14:40:00,785.13,785.13,784.13,784.29,10172.0,782.1884,782.1884,781.1922,781.3516,10172.0
2025-01-03 14:50:00,784.4,784.64,783.49,784.11,6084.0,781.4612,781.7003,780.5546,781.1723,6084.0
2025-01-03 15:00:00,783.98,784.41,783.09,784.34,10462.0,781.0427,781.4711,780.1561,781.4014,10462.0
2025-01-03 15:10:00,784.09,784.21,783.27,783.27,13747.0,781.1523,781.2719,780.3354,780.3354,13747.0
2025-01-03 15:20:00,783.38,783.38,782.19,782.37,12135.0,780.445,780.445,779.2594,779.4388,12135.0
2025-01-03 15:30:00,782.18,783.11,781.64,783.07,14187.0,779.2495,780.176,778.7115,780.1362,14187.0
2025-01-03 15:40:00,783.07,783.07,780.48,781.45,15958.0,780.1362,780.1362,777.5559,778.5222,15958.0
2025-01-03 15:50:00,781.22,782.79,780.6,782.28,69206.0,778.2931,779.8572,777.6754,779.3491,69206.0
2025-01-06 09:30:00,783.72,784.77,776.89,778.62,90265.0,780.7837,781.8298,773.9793,775.7028,90265.0
2025-01-06 09:40:00,778.62,781.37,777.53,779.95,50881.0,775.7028,778.4425,774.6169,777.0278,50881.0
2025-01-06 09:50:00,779.13,781.82,778.54,779.41,50020.0,776.2109,778.8908,775.6231,776.4899,50020.0
2025-01-06 10:00:00,779.76,779.85,777.51,778.05,83663.0,776.8386,776.9282,774.597,775.135,83663.0
2025-01-06 10:10:00,778.08,778.73,775.65,776.23,67451.0,775.1648,775.8124,772.744,773.3218,67451.0
2025-01-06 10:20:00,776.18,776.52,773.6,773.76,53819.0,773.272,773.6107,770.7016,770.861,53819.0
2025-01-06 10:30:00,773.68,775.17,773.2,773.94,40792.0,770.7813,772.2658,770.3031,771.0404,40792.0
2025-01-06 10:40:00,774.0,776.39,772.55,775.88,43459.0,771.1001,773.4812,769.6556,772.9731,43459.0
2025-01-06 10:50:00,775.69,777.5,775.04,776.72,40631.0,772.7838,774.587,772.1362,773.8099,40631.0
2025-01-06 11:00:00,776.33,777.28,775.04,775.81,26895.0,773.4214,774.3678,772.1362,772.9034,26895.0
2025-01-06 11:10:00,775.81,776.53,775.46,775.77,21822.0,772.9034,773.6207,772.5547,772.8635,21822.0
2025-01-06 11:20:00,775.63,776.48,774.17,774.17,32272.0,772.724,773.5708,771.2695,771.2695,32272.0
2025-01-06 11:30:00,774.07,776.19,773.61,775.57,29240.0,771.1699,773.2819,770.7116,772.6643,29240.0
2025-01-06 11:40:00,776.14,777.1,775.83,776.05,17013.0,773.2321,774.1885,772.9233,773.1425,17013.0
2025-01-06 11:50:00,776.06,776.26,775.22,775.57,29462.0,773.1524,773.3517,772.3156,772.6643,29462.0
2025-01-06 12:00:00,775.57,775.59,774.2,774.57,29471.0,772.6643,772.6842,771.2994,771.668,29471.0
2025-01-06 12:10:00,774.55,774.56,773.03,773.31,18864.0,771.6481,771.658,770.1338,770.4127,18864.0
2025-01-06 12:20:00,773.44,773.86,772.82,773.57,13955.0,770.5422,770.9607,769.9246,770.6717,13955.0
2025-01-06 12:30:00,773.57,773.6,772.67,773.33,28885.0,770.6717,770.7016,769.7751,770.4326,28885.0
2025-01-06 12:40:00,773.17,774.5,772.81,772.94,26973.0,770.2732,771.5983,769.9146,770.0441,26973.0
2025-01-06 12:50:00,773.15,773.15,771.19,771.58,45631.0,770.2533,770.2533,768.3007,768.6892,45631.0
2025-01-06 13:00:00,771.43,771.44,769.84,769.85,43989.0,768.5398,768.5497,766.9557,766.9657,43989.0
2025-01-06 13:10:00,769.86,770.57,769.16,769.2,32872.0,766.9756,767.683,766.2783,766.3181,32872.0
2025-01-06 13:20:00,769.22,770.0,769.16,769.79,18689.0,766.338,767.1151,766.2783,766.9059,18689.0
2025-01-06 13:30:00,769.65,769.9,767.0,767.34,41494.0,766.7664,767.0155,764.1264,764.4651,41494.0
2025-01-06 13:40:00,767.38,767.48,765.47,765.65,36197.0,764.5049,764.6046,762.6021,762.7814,36197.0
2025-01-06 13:50:00,765.58,766.18,764.79,765.56,41555.0,762.7117,763.3094,761.9246,762.6918,41555.0
2025-01-06 14:00:00,765.66,766.0,764.7,765.06,44074.0,762.7914,763.1301,761.835,762.1936,44074.0
2025-01-06 14:10:00,764.98,767.51,764.71,766.92,36350.0,762.1139,764.6344,761.8449,764.0467,36350.0
2025-01-06 14:20:00,767.01,768.0,766.82,766.82,22116.0,764.1363,765.1226,763.947,763.947,22116.0
2025-01-06 14:30:00,766.88,766.89,765.83,765.83,32610.0,764.0068,764.0168,762.9607,762.9607,32610.0
2025-01-06 14:40:00,765.72,766.65,764.42,766.35,65611.0,762.8512,763.7777,761.556,763.4788,65611.0
2025-01-06 14:50:00,766.06,766.17,764.65,765.5,16166.0,763.1899,763.2995,761.7852,762.632,16166.0
2025-01-06 15:00:00,765.17,765.9,764.37,764.62,40428.0,762.3032,763.0305,761.5062,761.7553,40428.0
2025-01-06 15:10:00,764.6,765.52,764.45,765.2,33487.0,761.7354,762.6519,761.5859,762.3331,33487.0
2025-01-06 15:20:00,765.22,766.0,765.04,765.59,23224.0,762.353,763.1301,762.1737,762.7216,23224.0
2025-01-06 15:30:00,765.57,766.55,765.11,765.5,57959.0,762.7017,763.678,762.2434,762.632,57959.0
2025-01-06 15:40:00,765.28,766.18,764.55,764.82,51322.0,762.4128,763.3094,761.6855,761.9545,51322.0
2025-01-06 15:50:00,764.99,766.16,763.35,765.5,226677.0,762.1239,763.2895,760.49,762.632,226677.0
2025-01-07 09:30:00,764.9,768.01,761.62,765.86,170194.0,762.0342,765.1326,758.7665,762.9906,170194.0
2025-01-07 09:40:00,765.84,775.5,765.25,775.25,80959.0,762.9707,772.5945,762.3829,772.3455,80959.0
2025-01-07 09:50:00,775.39,780.72,775.0,780.29,78894.0,772.4849,777.795,772.0964,777.3666,78894.0
2025-01-07 10:00:00,779.95,782.5,777.06,781.72,90925.0,777.0278,779.5683,774.1487,778.7912,90925.0
2025-01-07 10:10:00,781.95,783.96,777.84,780.1,77570.0,779.0203,781.0228,774.9257,777.1773,77570.0
2025-01-07 10:20:00,780.1,780.66,774.09,774.89,53778.0,777.1773,777.7352,771.1898,771.9868,53778.0
2025-01-07 10:30:00,774.83,777.8,773.38,774.19,50141.0,771.927,774.8859,770.4825,771.2894,50141.0
2025-01-07 10:40:00,774.03,775.24,772.8,773.98,50364.0,771.13,772.3355,769.9046,771.0802,50364.0
2025-01-07 10:50:00,773.59,775.33,771.52,775.0,27143.0,770.6917,772.4252,768.6294,772.0964,27143.0
2025-01-07 11:00:00,775.48,776.7,774.39,775.68,31602.0,772.5746,773.79,771.4887,772.7738,31602.0
2025-01-07 11:10:00,775.68,775.69,772.73,772.73,19327.0,772.7738,772.7838,769.8349,769.8349,19327.0
2025-01-07 11:20:00,772.09,773.51,771.53,772.89,96922.0,769.1973,770.612,768.6394,769.9943,96922.0
2025-01-07 11:30:00,772.91,775.0,771.71,774.59,42709.0,770.0142,772.0964,768.8187,771.6879,42709.0
2025-01-07 11:40:00,774.54,775.45,771.19,772.97,42059.0,771.6381,772.5447,768.3007,770.074,42059.0
2025-01-07 11:50:00,772.97,773.24,771.84,772.94,24247.0,770.074,770.343,768.9482,770.0441,24247.0
2025-01-07 12:00:00,772.94,773.58,770.72,771.2,21223.0,770.0441,770.6817,767.8324,768.3106,21223.0
2025-01-07 12:10:00,771.19,773.49,770.79,773.19,49205.0,768.3007,770.592,767.9022,770.2932,49205.0
2025-01-07 12:20:00,773.01,773.8,772.3,773.04,32174.0,770.1138,770.9009,769.4065,770.1437,32174.0
2025-01-07 12:30:00,772.84,773.89,772.64,773.04,43738.0,769.9445,770.9905,769.7452,770.1437,43738.0
2025-01-07 12:40:00,773.03,773.64,772.56,773.18,33855.0,770.1338,770.7415,769.6655,770.2832,33855.0
2025-01-07 12:50:00,773.33,774.7,772.79,774.7,17777.0,770.4326,771.7975,769.8947,771.7975,17777.0
2025-01-07 13:00:00,774.7,775.87,774.36,775.79,19818.0,771.7975,772.9631,771.4588,772.8834,19818.0
2025-01-07 13:10:00,775.85,776.85,775.09,776.26,12282.0,772.9432,773.9395,772.186,773.3517,12282.0
2025-01-07 13:20:00,776.65,777.51,775.99,776.54,18184.0,773.7402,774.597,773.0827,773.6306,18184.0
2025-01-07 13:30:00,776.51,776.59,774.56,775.23,15293.0,773.6007,773.6804,771.658,772.3255,15293.0
2025-01-07 13:40:00,775.02,775.89,773.94,775.6,37782.0,772.1163,772.9831,771.0404,772.6941,37782.0
2025-01-07 13:50:00,775.6,775.97,773.12,773.6,44103.0,772.6941,773.0628,770.2234,770.7016,44103.0
2025-01-07 14:00:00,773.34,774.23,772.5,772.97,21205.0,770.4426,771.3293,769.6058,770.074,21205.0
2025-01-07 14:10:00,772.98,773.26,771.8,772.94,50240.0,770.084,770.3629,768.9084,770.0441,50240.0
2025-01-07 14:20:00,772.79,774.4,772.4,773.3,17693.0,769.8947,771.4986,769.5061,770.4028,17693.0
2025-01-07 14:30:00,773.58,773.6,772.81,773.3,23350.0,770.6817,770.7016,769.9146,770.4028,23350.0
2025-01-07 14:40:00,773.3,773.75,772.88,773.35,21154.0,770.4028,770.8511,769.9843,770.4526,21154.0
2025-01-07 14:50:00,773.35,773.66,772.88,773.17,23940.0,770.4526,770.7614,769.9843,770.2732,23940.0
2025-01-07 15:00:00,773.18,773.5,772.8,772.89,20012.0,770.2832,770.602,769.9046,769.9943,20012.0
2025-01-07 15:10:00,772.84,773.0,770.55,771.26,29249.0,769.9445,770.1039,767.6631,768.3704,29249.0
2025-01-07 15:20:00,771.07,771.41,769.61,770.18,23909.0,768.1811,768.5198,766.7266,767.2944,23909.0
2025-01-07 15:30:00,769.74,770.05,768.22,769.44,31865.0,766.8561,767.1649,765.3418,766.5572,31865.0
2025-01-07 15:40:00,769.78,773.09,769.78,772.11,52572.0,766.8959,770.1935,766.8959,769.2172,52572.0
2025-01-07 15:50:00,771.94,774.11,771.69,772.87,137504.0,769.0479,771.2097,768.7988,769.9744,137504.0
2025-01-08 09:30:00,773.83,775.89,770.66,775.71,65075.0,770.9308,772.9831,767.7726,772.8037,65075.0
2025-01-08 09:40:00,776.24,781.0,775.68,778.48,42736.0,773.3317,778.0739,772.7738,775.5633,42736.0
2025-01-08 09:50:00,778.57,780.47,775.45,776.0,43820.0,775.653,777.5459,772.5447,773.0926,43820.0
2025-01-08 10:00:00,776.48,779.49,776.48,779.2,34522.0,773.5708,776.5696,773.5708,776.2807,34522.0
2025-01-08 10:10:00,779.18,780.51,777.0,779.61,39015.0,776.2607,777.5857,774.0889,776.6891,39015.0
2025-01-08 10:20:00,780.02,781.25,777.15,780.81,34499.0,777.0976,778.323,774.2383,777.8846,34499.0
2025-01-08 10:30:00,780.85,782.42,780.22,781.37,32374.0,777.9245,779.4886,777.2968,778.4425,32374.0
2025-01-08 10:40:00,781.13,785.25,781.13,784.59,92148.0,778.2034,782.308,778.2034,781.6505,92148.0
2025-01-08 10:50:00,785.02,786.7,783.36,785.92,48535.0,782.0788,783.7526,780.4251,782.9755,48535.0
2025-01-08 11:00:00,786.0,787.5,784.92,786.82,25748.0,783.0552,784.5496,781.9792,783.8721,25748.0
2025-01-08 11:10:00,787.12,787.5,785.39,786.64,19517.0,784.171,784.5496,782.4475,783.6928,19517.0
2025-01-08 11:20:00,786.89,787.74,786.32,786.43,24420.0,783.9418,784.7887,783.374,783.4836,24420.0
2025-01-08 11:30:00,786.43,788.3,785.86,788.14,28914.0,783.4836,785.3466,782.9157,785.1872,28914.0
2025-01-08 11:40:00,788.26,789.8,787.95,788.83,75492.0,785.3067,786.8409,784.9979,785.8746,75492.0
2025-01-08 11:50:00,788.83,790.99,788.56,790.76,43270.0,785.8746,788.0265,785.6056,787.7973,43270.0
2025-01-08 12:00:00,790.81,792.56,789.45,789.48,46727.0,787.8472,789.5906,786.4922,786.5221,46727.0
2025-01-08 12:10:00,789.72,790.45,785.15,785.15,43096.0,786.7612,787.4885,782.2084,782.2084,43096.0
2025-01-08 12:20:00,785.44,785.71,782.83,782.87,19229.0,782.4973,782.7663,779.8971,779.9369,19229.0
2025-01-08 12:30:00,782.88,782.88,780.39,780.74,18725.0,779.9469,779.9469,777.4662,777.8149,18725.0
2025-01-08 12:40:00,780.73,781.86,780.01,781.24,40032.0,777.8049,778.9307,777.0876,778.313,40032.0
2025-01-08 12:50:00,780.84,781.5,780.02,780.49,22011.0,777.9145,778.572,777.0976,777.5658,22011.0
2025-01-08 13:00:00,780.33,782.8,780.33,782.55,14820.0,777.4064,779.8672,777.4064,779.6181,14820.0
2025-01-08 13:10:00,782.8,784.45,782.39,783.17,13810.0,779.8672,781.511,779.4587,780.2358,13810.0
2025-01-08 13:20:00,783.35,785.77,783.1,784.73,20499.0,780.4151,782.826,780.166,781.7899,20499.0
2025-01-08 13:30:00,784.33,785.4,783.87,785.29,8495.0,781.3914,782.4574,780.9332,782.3478,8495.0
2025-01-08 13:40:00,785.32,786.55,784.25,785.19,13132.0,782.3777,783.6031,781.3117,782.2482,13132.0
2025-01-08 13:50:00,785.0,785.21,783.05,784.05,14617.0,782.0589,782.2681,780.1162,781.1125,14617.0
2025-01-08 14:00:00,783.77,785.09,783.36,784.82,12131.0,780.8335,782.1486,780.4251,781.8796,12131.0
2025-01-08 14:10:00,785.0,785.24,783.54,784.28,15641.0,782.0589,782.298,780.6044,781.3416,15641.0
2025-01-08 14:20:00,784.28,788.22,784.28,788.15,16792.0,781.3416,785.2669,781.3416,785.1971,16792.0
2025-01-08 14:30:00,787.87,788.16,786.54,787.13,24837.0,784.9182,785.2071,783.5932,784.1809,24837.0
2025-01-08 14:40:00,786.55,788.03,786.55,787.57,16855.0,783.6031,785.0776,783.6031,784.6193,16855.0
2025-01-08 14:50:00,787.74,788.58,786.0,787.17,34017.0,784.7887,785.6255,783.0552,784.2208,34017.0
2025-01-08 15:00:00,787.46,788.64,785.97,785.97,11423.0,784.5097,785.6853,783.0253,783.0253,11423.0
2025-01-08 15:10:00,785.78,786.26,785.38,785.8,19694.0,782.836,783.3142,782.4375,782.8559,19694.0
2025-01-08 15:20:00,786.01,787.52,785.96,787.33,39157.0,783.0651,784.5695,783.0153,784.3802,39157.0
2025-01-08 15:30:00,787.52,790.99,787.31,788.07,86431.0,784.5695,788.0265,784.3603,785.1174,86431.0
2025-01-08 15:40:00,787.82,789.11,786.98,787.02,49613.0,784.8684,786.1535,784.0315,784.0714,49613.0
2025-01-08 15:50:00,787.36,788.11,785.54,786.8,135859.0,784.4101,785.1573,782.5969,783.8522,135859.0
2025-01-10 09:30:00,791.93,796.52,785.86,794.02,181539.0,788.963,793.5358,782.9157,791.0451,181539.0
2025-01-10 09:40:00,794.37,794.55,791.15,793.14,35843.0,791.3938,791.5731,788.1859,790.1684,35843.0
2025-01-10 09:50:00,793.14,795.0,790.82,793.66,34372.0,790.1684,792.0215,787.8571,790.6865,34372.0
2025-01-10 10:00:00,793.66,793.91,789.0,789.84,44663.0,790.6865,790.9355,786.0439,786.8808,44663.0
2025-01-10 10:10:00,790.2,791.35,787.01,787.67,55374.0,787.2394,788.3851,784.0614,784.7189,55374.0
2025-01-10 10:20:00,787.63,788.78,786.22,787.47,20826.0,784.6791,785.8248,783.2744,784.5197,20826.0
2025-01-10 10:30:00,787.03,790.78,786.98,788.61,29777.0,784.0813,787.8173,784.0315,785.6554,29777.0
2025-01-10 10:40:00,788.28,788.28,786.0,786.99,25499.0,785.3266,785.3266,783.0552,784.0415,25499.0
2025-01-10 10:50:00,786.54,788.94,784.86,787.99,31374.0,783.5932,785.9842,781.9194,785.0377,31374.0
2025-01-10 11:00:00,787.99,788.56,786.12,787.65,15068.0,785.0377,785.6056,783.1747,784.699,15068.0
2025-01-10 11:10:00,787.67,789.28,787.25,788.5,21452.0,784.7189,786.3229,784.3005,785.5458,21452.0
2025-01-10 11:20:00,788.5,789.41,788.22,788.23,13343.0,785.5458,786.4524,785.2669,785.2768,13343.0
2025-01-10 11:30:00,788.2,789.7,787.53,789.7,17696.0,785.2469,786.7413,784.5794,786.7413,17696.0
2025-01-10 11:40:00,790.0,792.2,790.0,790.93,23049.0,787.0402,789.2319,787.0402,787.9667,23049.0
2025-01-10 11:50:00,791.24,791.61,787.91,788.35,20987.0,788.2755,788.6442,784.958,785.3964,20987.0
2025-01-10 12:00:00,787.78,788.4,786.0,786.35,21048.0,784.8285,785.4462,783.0552,783.4039,21048.0
2025-01-10 12:10:00,786.35,791.42,786.27,791.14,20998.0,783.4039,788.4549,783.3242,788.1759,20998.0
2025-01-10 12:20:00,791.56,791.9,790.57,791.56,21615.0,788.5943,788.9331,787.6081,788.5943,21615.0
2025-01-10 12:30:00,791.26,792.39,791.04,792.39,12607.0,788.2955,789.4212,788.0763,789.4212,12607.0
2025-01-10 12:40:00,792.18,794.29,792.16,793.72,23092.0,789.212,791.3141,789.1921,790.7463,23092.0
2025-01-10 12:50:00,793.72,794.0,792.61,794.0,15319.0,790.7463,791.0252,789.6404,791.0252,15319.0
2025-01-10 13:00:00,793.41,794.19,791.09,791.7,25830.0,790.4374,791.2145,788.1261,788.7338,25830.0
2025-01-10 13:10:00,791.7,792.07,790.44,790.56,37604.0,788.7338,789.1024,787.4785,787.5981,37604.0
2025-01-10 13:20:00,791.3,793.0,789.94,793.0,39630.0,788.3353,790.0289,786.9804,790.0289,39630.0
2025-01-10 13:30:00,792.93,794.88,792.71,794.65,17602.0,789.9592,791.9019,789.74,791.6728,17602.0
2025-01-10 13:40:00,794.59,795.21,793.98,794.92,28258.0,791.613,792.2307,791.0053,791.9418,28258.0
2025-01-10 13:50:00,794.67,796.5,794.53,796.35,13528.0,791.6927,793.5158,791.5532,793.3664,13528.0
2025-01-10 14:00:00,796.31,796.42,792.26,792.26,34841.0,793.3265,793.4361,789.2917,789.2917,34841.0
2025-01-10 14:10:00,792.56,794.3,792.12,794.04,10256.0,789.5906,791.3241,789.1522,791.0651,10256.0
2025-01-10 14:20:00,794.03,795.32,792.71,795.04,43648.0,791.0551,792.3403,789.74,792.0613,43648.0
2025-01-10 14:30:00,795.05,795.32,793.72,794.36,41676.0,792.0713,792.3403,790.7463,791.3839,41676.0
2025-01-10 14:40:00,794.64,795.31,793.15,794.37,19627.0,791.6628,792.3303,790.1784,791.3938,19627.0
2025-01-10 14:50:00,793.96,795.44,793.78,795.11,23026.0,790.9854,792.4598,790.806,792.131,23026.0
2025-01-10 15:00:00,795.49,796.48,794.23,795.5,29495.0,792.5096,793.4959,791.2543,792.5196,29495.0
2025-01-10 15:10:00,795.48,795.82,794.39,795.5,31725.0,792.4997,792.8384,791.4137,792.5196,31725.0
2025-01-10 15:20:00,795.45,795.95,794.18,794.96,25943.0,792.4698,792.9679,791.2045,791.9816,25943.0
2025-01-10 15:30:00,794.67,796.37,794.0,796.24,35073.0,791.6927,793.3863,791.0252,793.2568,35073.0
2025-01-10 15:40:00,796.54,798.91,796.22,798.32,69965.0,793.5557,795.9168,793.2369,795.329,69965.0
2025-01-10 15:50:00,797.59,800.0,797.04,799.35,191744.0,794.6018,797.0027,794.0538,796.3552,191744.0
2025-01-13 09:30:00,794.4,795.21,788.0,790.92,169153.0,791.4237,792.2307,785.0477,787.9567,169153.0
2025-01-13 09:40:00,790.75,793.94,786.08,788.33,92114.0,787.7874,790.9654,783.1349,785.3764,92114.0
2025-01-13 09:50:00,787.57,789.81,786.51,789.68,44702.0,784.6193,786.8509,783.5633,786.7214,44702.0
2025-01-13 10:00:00,789.25,789.96,784.08,786.47,42064.0,786.293,787.0003,781.1424,783.5234,42064.0
2025-01-13 10:10:00,785.88,788.95,784.09,786.12,35664.0,782.9356,785.9941,781.1523,783.1747,35664.0
2025-01-13 10:20:00,786.2,787.22,783.9,784.38,34974.0,783.2544,784.2706,780.963,781.4412,34974.0
2025-01-13 10:30:00,784.28,785.91,783.61,785.24,40225.0,781.3416,782.9655,780.6741,782.298,40225.0
2025-01-13 10:40:00,785.24,789.5,783.75,788.16,57079.0,782.298,786.5421,780.8136,785.2071,57079.0
2025-01-13 10:50:00,788.75,790.19,787.01,788.22,28456.0,785.7949,787.2295,784.0614,785.2669,28456.0
2025-01-13 11:00:00,787.91,790.81,785.6,787.28,57784.0,784.958,787.8472,782.6567,784.3304,57784.0
2025-01-13 11:10:00,787.25,789.91,787.25,788.22,18780.0,784.3005,786.9505,784.3005,785.2669,18780.0
2025-01-13 11:20:00,788.22,791.0,787.72,789.3,26903.0,785.2669,788.0364,784.7687,786.3428,26903.0
2025-01-13 11:30:00,789.3,791.52,788.44,789.22,76097.0,786.3428,788.5545,785.486,786.2631,76097.0
2025-01-13 11:40:00,789.25,793.43,789.25,792.46,19631.0,786.293,790.4573,786.293,789.491,19631.0
2025-01-13 11:50:00,792.75,793.41,790.29,790.91,28366.0,789.7799,790.4374,787.3291,787.9468,28366.0
2025-01-13 12:00:00,790.91,790.91,788.73,790.43,18924.0,787.9468,787.9468,785.7749,787.4686,18924.0
2025-01-13 12:10:00,789.72,790.43,785.3,785.3,38448.0,786.7612,787.4686,782.3578,782.3578,38448.0
2025-01-13 12:20:00,785.25,785.83,784.0,785.48,24399.0,782.308,782.8858,781.0627,782.5371,24399.0
2025-01-13 12:30:00,785.07,787.2,784.34,786.83,21571.0,782.1287,784.2507,781.4014,783.8821,21571.0
2025-01-13 12:40:00,786.99,789.22,785.95,789.03,20529.0,784.0415,786.2631,783.0054,786.0738,20529.0
2025-01-13 12:50:00,789.04,792.63,789.0,790.84,28289.0,786.0838,789.6603,786.0439,787.877,28289.0
2025-01-13 13:00:00,791.19,792.39,788.8,792.31,31490.0,788.2257,789.4212,785.8447,789.3415,31490.0
2025-01-13 13:10:00,792.0,794.75,792.0,792.59,54121.0,789.0327,791.7724,789.0327,789.6205,54121.0
2025-01-13 13:20:00,792.58,794.13,792.21,793.8,14887.0,789.6105,791.1547,789.2419,790.826,14887.0
2025-01-13 13:30:00,793.81,796.72,793.51,795.28,26991.0,790.8359,793.735,790.537,792.3004,26991.0
2025-01-13 13:40:00,795.28,796.57,794.48,796.24,23696.0,792.3004,793.5856,791.5034,793.2568,23696.0
2025-01-13 13:50:00,796.24,799.65,795.39,798.8,58913.0,793.2568,796.654,792.41,795.8072,58913.0
2025-01-13 14:00:00,798.8,801.81,798.0,799.57,44929.0,795.8072,798.8059,795.0102,796.5743,44929.0
2025-01-13 14:10:00,799.56,801.52,798.14,798.71,31334.0,796.5644,798.517,795.1497,795.7176,31334.0
2025-01-13 14:20:00,799.07,803.53,798.53,803.31,31850.0,796.0762,800.5195,795.5382,800.3003,31850.0
2025-01-13 14:30:00,803.4,804.39,801.18,804.39,42547.0,800.39,801.3763,798.1783,801.3763,42547.0
2025-01-13 14:40:00,804.23,805.34,801.58,801.79,28593.0,801.2169,802.3227,798.5768,798.786,28593.0
2025-01-13 14:50:00,801.56,802.5,800.69,801.33,49094.0,798.5569,799.4934,797.6901,798.3277,49094.0
2025-01-13 15:00:00,801.04,801.19,798.7,800.0,78810.0,798.0388,798.1883,795.7076,797.0027,78810.0
2025-01-13 15:10:00,800.0,801.33,799.5,800.51,37234.0,797.0027,798.3277,796.5046,797.5108,37234.0
2025-01-13 15:20:00,800.48,801.14,795.39,796.04,46586.0,797.4809,798.1385,792.41,793.0576,46586.0
2025-01-13 15:30:00,796.04,796.43,794.17,795.14,38902.0,793.0576,793.4461,791.1946,792.1609,38902.0
2025-01-13 15:40:00,795.27,799.03,795.08,796.6,30836.0,792.2904,796.0364,792.1012,793.6155,30836.0
2025-01-13 15:50:00,797.09,798.49,796.15,797.85,125107.0,794.1036,795.4984,793.1671,794.8608,125107.0
2025-01-14 09:30:00,784.23,784.23,759.0,761.0,476484.0,781.2918,781.2918,756.1563,758.1488,476484.0
2025-01-14 09:40:00,760.51,761.03,736.04,740.21,676797.0,757.6607,758.1787,733.2824,737.4367,676797.0
2025-01-14 09:50:00,739.85,742.0,729.0,733.5,568754.0,737.0781,739.22,726.2687,730.7519,568754.0
2025-01-14 10:00:00,733.5,739.6,730.36,736.68,340005.0,730.7519,736.829,727.6236,733.92,340005.0
2025-01-14 10:10:00,736.17,744.79,734.7,742.99,294604.0,733.4119,741.9996,731.9474,740.2063,294604.0
2025-01-14 10:20:00,742.91,743.53,737.37,740.49,209593.0,740.1266,740.7443,734.6074,737.7157,209593.0
2025-01-14 10:30:00,740.64,746.6,738.59,743.56,171606.0,737.8651,743.8028,735.8228,740.7742,171606.0
2025-01-14 10:40:00,743.7,752.0,742.73,748.17,194639.0,740.9137,749.1826,739.9473,745.3669,194639.0
2025-01-14 10:50:00,748.62,752.0,739.94,740.34,240829.0,745.8152,749.1826,737.1677,737.5662,240829.0
2025-01-14 11:00:00,740.67,742.68,737.02,742.66,149069.0,737.895,739.8975,734.2587,739.8776,149069.0
2025-01-14 11:10:00,742.35,744.0,738.16,741.71,90651.0,739.5687,741.2125,735.3944,738.9311,90651.0
2025-01-14 11:20:00,741.72,745.98,740.91,745.14,113148.0,738.9411,743.1851,738.1341,742.3483,113148.0
2025-01-14 11:30:00,745.35,747.46,739.54,740.97,161901.0,742.5575,744.6596,736.7692,738.1939,161901.0
2025-01-14 11:40:00,741.02,741.44,733.0,737.44,172648.0,738.2437,738.6621,730.2537,734.6771,172648.0
2025-01-14 11:50:00,737.9,740.94,737.02,740.31,69678.0,735.1354,738.164,734.2587,737.5364,69678.0
2025-01-14 12:00:00,740.31,740.88,737.6,738.23,70531.0,737.5364,738.1042,734.8365,735.4641,70531.0
2025-01-14 12:10:00,738.25,741.63,738.25,740.36,75934.0,735.4841,738.8514,735.4841,737.5862,75934.0
2025-01-14 12:20:00,740.05,740.86,736.1,736.1,77468.0,737.2773,738.0843,733.3421,733.3421,77468.0
2025-01-14 12:30:00,736.33,737.16,732.5,737.15,109150.0,733.5713,734.3982,729.7556,734.3882,109150.0
2025-01-14 12:40:00,737.2,739.26,736.87,737.81,72596.0,734.438,736.4903,734.1092,735.0457,72596.0
2025-01-14 12:50:00,738.11,738.97,736.76,737.81,76014.0,735.3446,736.2014,733.9997,735.0457,76014.0
2025-01-14 13:00:00,737.25,740.76,737.24,740.53,72391.0,734.4878,737.9847,734.4779,737.7555,72391.0
2025-01-14 13:10:00,740.55,741.0,738.7,740.07,77116.0,737.7755,738.2238,735.9324,737.2973,77116.0
2025-01-14 13:20:00,739.88,740.6,737.5,739.98,64948.0,737.108,737.8253,734.7369,737.2076,64948.0
2025-01-14 13:30:00,739.99,740.11,738.14,739.48,46092.0,737.2176,737.3371,735.3745,736.7095,46092.0
2025-01-14 13:40:00,739.48,745.88,739.46,745.49,120718.0,736.7095,743.0855,736.6895,742.6969,120718.0
2025-01-14 13:50:00,745.58,748.15,743.37,744.02,113332.0,742.7866,745.347,740.5849,741.2325,113332.0
2025-01-14 14:00:00,744.37,747.0,743.14,746.28,42394.0,741.5811,744.2013,740.3558,743.484,42394.0
2025-01-14 14:10:00,745.71,746.28,742.45,744.18,47562.0,742.9161,743.484,739.6683,741.3919,47562.0
2025-01-14 14:20:00,744.0,746.0,743.59,744.77,57566.0,741.2125,743.205,740.8041,741.9796,57566.0
2025-01-14 14:30:00,744.46,747.45,744.19,745.7,57312.0,741.6708,744.6496,741.4018,742.9062,57312.0
2025-01-14 14:40:00,746.07,746.07,741.2,741.55,82974.0,743.2748,743.2748,738.423,738.7717,82974.0
2025-01-14 14:50:00,741.12,741.29,739.0,740.47,73900.0,738.3433,738.5127,736.2313,737.6958,73900.0
2025-01-14 15:00:00,740.1,740.69,737.0,738.05,106739.0,737.3271,737.9149,734.2388,735.2848,106739.0
2025-01-14 15:10:00,738.05,740.92,737.0,740.85,83032.0,735.2848,738.1441,734.2388,738.0743,83032.0
2025-01-14 15:20:00,740.88,743.28,739.99,741.25,99393.0,738.1042,740.4952,737.2176,738.4728,99393.0
2025-01-14 15:30:00,741.41,742.57,740.33,741.42,78495.0,738.6322,739.7879,737.5563,738.6422,78495.0
2025-01-14 15:40:00,741.42,742.99,740.68,741.49,107630.0,738.6422,740.2063,737.905,738.7119,107630.0
2025-01-14 15:50:00,741.71,745.03,741.53,744.5,320959.0,738.9311,742.2387,738.7518,741.7107,320959.0
2025-01-15 09:30:00,749.0,750.44,740.05,740.19,435847.0,746.1938,747.6284,737.2773,737.4168,435847.0
2025-01-15 09:40:00,740.09,752.34,735.26,752.0,267544.0,737.3172,749.5213,732.5053,749.1826,267544.0
2025-01-15 09:50:00,752.0,754.6,748.35,748.59,116459.0,749.1826,751.7728,745.5462,745.7853,116459.0
2025-01-15 10:00:00,749.92,750.06,745.03,746.32,66869.0,747.1104,747.2498,742.2387,743.5238,66869.0
2025-01-15 10:10:00,746.72,748.58,745.01,746.49,108262.0,743.9223,745.7754,742.2187,743.6932,108262.0
2025-01-15 10:20:00,746.63,748.44,745.19,745.7,70435.0,743.8327,745.6359,742.3981,742.9062,70435.0
2025-01-15 10:30:00,746.21,749.06,745.95,747.25,56042.0,743.4143,746.2536,743.1552,744.4504,56042.0
2025-01-15 10:40:00,747.38,748.61,745.97,747.42,31101.0,744.5799,745.8053,743.1752,744.6197,31101.0
2025-01-15 10:50:00,748.0,750.32,747.27,749.66,50313.0,745.1975,747.5089,744.4703,746.8513,50313.0
2025-01-15 11:00:00,750.19,751.76,747.35,751.17,59943.0,747.3793,748.9435,744.55,748.3557,59943.0
2025-01-15 11:10:00,751.17,751.4,748.99,750.24,29581.0,748.3557,748.5848,746.1838,747.4292,29581.0
2025-01-15 11:20:00,750.49,750.51,745.4,745.4,32470.0,747.6782,747.6981,742.6073,742.6073,32470.0
2025-01-15 11:30:00,745.44,748.38,744.11,748.03,58274.0,742.6471,745.5761,741.3221,745.2274,58274.0
2025-01-15 11:40:00,748.14,748.23,745.15,745.87,45999.0,745.337,745.4267,742.3582,743.0755,45999.0
2025-01-15 11:50:00,745.87,747.36,745.37,746.41,39777.0,743.0755,744.5599,742.5774,743.6135,39777.0
2025-01-15 12:00:00,746.49,749.78,746.28,748.65,43942.0,743.6932,746.9709,743.484,745.8451,43942.0
2025-01-15 12:10:00,748.96,749.51,747.78,748.25,26098.0,746.1539,746.7019,744.9784,745.4466,26098.0
2025-01-15 12:20:00,748.14,748.65,747.42,747.87,22799.0,745.337,745.8451,744.6197,745.068,22799.0
2025-01-15 12:30:00,747.46,748.63,746.63,748.5,18785.0,744.6596,745.8252,743.8327,745.6957,18785.0
2025-01-15 12:40:00,748.52,748.76,747.03,747.76,19062.0,745.7156,745.9547,744.2312,744.9584,19062.0
2025-01-15 12:50:00,747.48,747.97,745.1,745.55,33754.0,744.6795,745.1677,742.3084,742.7567,33754.0
2025-01-15 13:00:00,745.46,747.3,745.46,746.43,12280.0,742.6671,744.5002,742.6671,743.6334,12280.0
2025-01-15 13:10:00,746.48,746.71,745.59,746.25,26449.0,743.6832,743.9124,742.7966,743.4541,26449.0
2025-01-15 13:20:00,746.23,747.0,745.6,746.7,20360.0,743.4342,744.2013,742.8065,743.9024,20360.0
2025-01-15 13:30:00,747.02,747.4,746.2,746.8,14751.0,744.2212,744.5998,743.4043,744.002,14751.0
2025-01-15 13:40:00,746.74,747.17,745.62,746.31,15856.0,743.9423,744.3707,742.8265,743.5139,15856.0
2025-01-15 13:50:00,746.51,747.56,745.91,746.83,21540.0,743.7131,744.7592,743.1154,744.0319,21540.0
2025-01-15 14:00:00,746.68,748.94,746.48,748.3,38001.0,743.8825,746.134,743.6832,745.4964,38001.0
2025-01-15 14:10:00,748.43,750.31,748.34,749.03,40004.0,745.6259,747.4989,745.5363,746.2237,40004.0
2025-01-15 14:20:00,749.39,749.72,748.08,749.59,50369.0,746.5823,746.9111,745.2772,746.7816,50369.0
2025-01-15 14:30:00,749.5,751.17,749.19,750.47,71717.0,746.6919,748.3557,746.3831,747.6583,71717.0
2025-01-15 14:40:00,750.87,751.45,749.63,750.09,30051.0,748.0568,748.6346,746.8214,747.2797,30051.0
2025-01-15 14:50:00,750.38,750.38,749.29,750.34,50329.0,747.5686,747.5686,746.4827,747.5288,50329.0
2025-01-15 15:00:00,750.25,750.84,748.5,749.48,55716.0,747.4391,748.0269,745.6957,746.672,55716.0
2025-01-15 15:10:00,749.48,749.67,746.02,746.53,40003.0,746.672,746.8613,743.225,743.7331,40003.0
2025-01-15 15:20:00,746.53,747.35,745.51,746.45,76929.0,743.7331,744.55,742.7169,743.6534,76929.0
2025-01-15 15:30:00,746.49,747.04,745.16,745.22,67737.0,743.6932,744.2411,742.3682,742.428,67737.0
2025-01-15 15:40:00,745.36,746.17,744.26,745.31,98764.0,742.5674,743.3744,741.4716,742.5176,98764.0
2025-01-15 15:50:00,745.34,747.84,745.3,746.74,171586.0,742.5475,745.0381,742.5077,743.9423,171586.0
2025-01-16 09:30:00,747.5,753.12,746.4,750.5,124176.0,744.6994,750.2984,743.6035,747.6882,124176.0
2025-01-16 09:40:00,750.05,751.03,748.13,748.8,31494.0,747.2399,748.2162,745.3271,745.9945,31494.0
2025-01-16 09:50:00,748.69,750.98,748.69,750.51,15507.0,745.885,748.1664,745.885,747.6981,15507.0
2025-01-16 10:00:00,750.2,750.86,748.4,749.66,27550.0,747.3893,748.0468,745.596,746.8513,27550.0
2025-01-16 10:10:00,749.66,752.81,749.01,752.8,39834.0,746.8513,749.9895,746.2038,749.9796,39834.0
2025-01-16 10:20:00,751.72,752.0,750.0,750.88,17117.0,748.9036,749.1826,747.1901,748.0668,17117.0
2025-01-16 10:30:00,750.88,755.68,750.47,755.1,48906.0,748.0668,752.8488,747.6583,752.2709,48906.0
2025-01-16 10:40:00,755.18,757.69,754.42,757.02,37011.0,752.3506,754.8512,751.5935,754.1838,37011.0
2025-01-16 10:50:00,757.47,759.57,757.07,758.64,42416.0,754.6321,756.7242,754.2336,755.7977,42416.0
2025-01-16 11:00:00,757.66,759.93,757.08,759.39,41357.0,754.8214,757.0828,754.2435,756.5449,41357.0
2025-01-16 11:10:00,759.05,761.15,758.11,758.9,49753.0,756.2061,758.2983,755.2697,756.0567,49753.0
2025-01-16 11:20:00,758.8,762.5,757.93,762.41,37588.0,755.9571,759.6432,755.0903,759.5536,37588.0
2025-01-16 11:30:00,762.39,763.55,759.76,760.04,36868.0,759.5336,760.6893,756.9135,757.1924,36868.0
2025-01-16 11:40:00,760.19,763.55,760.03,761.68,32454.0,757.3419,760.6893,757.1825,758.8263,32454.0
2025-01-16 11:50:00,762.13,765.0,760.75,764.82,43915.0,759.2746,762.1339,757.8998,761.9545,43915.0
2025-01-16 12:00:00,764.71,765.51,763.08,763.59,73408.0,761.8449,762.6419,760.221,760.7291,73408.0
2025-01-16 12:10:00,763.37,764.2,761.31,762.22,33326.0,760.51,761.3369,758.4577,759.3643,33326.0
2025-01-16 12:20:00,762.37,763.97,761.83,763.97,23377.0,759.5137,761.1077,758.9757,761.1077,23377.0
2025-01-16 12:30:00,763.97,764.5,763.03,763.03,19132.0,761.1077,761.6357,760.1712,760.1712,19132.0
2025-01-16 12:40:00,763.48,765.0,762.83,763.26,34043.0,760.6195,762.1339,759.972,760.4004,34043.0
2025-01-16 12:50:00,762.83,763.73,759.23,760.4,51787.0,759.972,760.8686,756.3855,757.5511,51787.0
2025-01-16 13:00:00,760.95,761.76,759.0,759.59,20894.0,758.099,758.906,756.1563,756.7441,20894.0
2025-01-16 13:10:00,759.59,759.9,758.08,758.91,28680.0,756.7441,757.053,755.2398,756.0667,28680.0
2025-01-16 13:20:00,759.12,759.8,758.25,758.68,17888.0,756.2759,756.9533,755.4091,755.8375,17888.0
2025-01-16 13:30:00,758.69,759.72,758.19,758.87,17823.0,755.8475,756.8736,755.3494,756.0268,17823.0
2025-01-16 13:40:00,758.94,760.76,758.94,759.73,16826.0,756.0966,757.9097,756.0966,756.8836,16826.0
2025-01-16 13:50:00,759.89,761.57,759.84,761.04,23803.0,757.043,758.7167,756.9932,758.1887,23803.0
2025-01-16 14:00:00,760.7,761.47,760.0,760.36,33859.0,757.85,758.6171,757.1526,757.5112,33859.0
2025-01-16 14:10:00,760.36,761.82,760.01,761.82,21089.0,757.5112,758.9658,757.1625,758.9658,21089.0
2025-01-16 14:20:00,761.25,762.16,760.69,761.46,31920.0,758.3979,759.3045,757.84,758.6071,31920.0
2025-01-16 14:30:00,761.64,764.35,761.06,764.35,15784.0,758.7864,761.4863,758.2086,761.4863,15784.0
2025-01-16 14:40:00,764.45,765.45,762.78,762.98,29273.0,761.5859,762.5822,759.9222,760.1214,29273.0
2025-01-16 14:50:00,763.17,763.5,761.82,762.05,23877.0,760.3107,760.6395,758.9658,759.1949,23877.0
2025-01-16 15:00:00,762.05,763.82,761.42,763.37,15297.0,759.1949,760.9583,758.5673,760.51,15297.0
2025-01-16 15:10:00,763.37,763.81,758.29,758.29,36885.0,760.51,760.9483,755.449,755.449,36885.0
2025-01-16 15:20:00,758.65,760.26,758.0,759.11,24652.0,755.8076,757.4116,755.1601,756.2659,24652.0
2025-01-16 15:30:00,759.96,761.45,759.88,760.07,25234.0,757.1127,758.5972,757.033,757.2223,25234.0
2025-01-16 15:40:00,760.37,762.37,759.84,760.89,34228.0,757.5212,759.5137,756.9932,758.0393,34228.0
2025-01-16 15:50:00,761.04,761.77,757.56,758.07,116169.0,758.1887,758.916,754.7217,755.2298,116169.0
2025-01-17 09:30:00,747.83,755.28,744.25,747.06,596694.0,745.0282,752.4503,741.4616,744.2611,596694.0
2025-01-17 09:40:00,746.71,750.12,746.54,749.42,41465.0,743.9124,747.3096,743.743,746.6122,41465.0
2025-01-17 09:50:00,749.12,749.45,745.5,747.01,84998.0,746.3133,746.6421,742.7069,744.2113,84998.0
2025-01-17 10:00:00,746.4,748.02,744.2,746.3,95113.0,743.6035,745.2175,741.4118,743.5039,95113.0
2025-01-17 10:10:00,746.5,746.5,744.5,745.54,46975.0,743.7032,743.7032,741.7107,742.7468,46975.0
2025-01-17 10:20:00,744.99,746.76,744.12,744.12,42499.0,742.1988,743.9622,741.3321,741.3321,42499.0
2025-01-17 10:30:00,744.3,744.9,741.72,743.01,58603.0,741.5114,742.1092,738.9411,740.2262,58603.0
2025-01-17 10:40:00,743.0,743.98,741.06,742.19,66184.0,740.2163,741.1926,738.2835,739.4093,66184.0
2025-01-17 10:50:00,741.86,741.9,739.65,740.49,75120.0,739.0805,739.1204,736.8788,737.7157,75120.0
2025-01-17 11:00:00,740.78,741.73,739.01,740.37,42533.0,738.0046,738.951,736.2412,737.5961,42533.0
2025-01-17 11:10:00,740.37,741.07,738.12,740.13,41541.0,737.5961,738.2935,735.3546,737.357,41541.0
2025-01-17 11:20:00,740.13,740.46,739.0,739.26,24342.0,737.357,737.6858,736.2313,736.4903,24342.0
2025-01-17 11:30:00,739.16,742.57,738.67,742.29,53446.0,736.3907,739.7879,735.9025,739.5089,53446.0
2025-01-17 11:40:00,742.35,743.96,741.9,742.5,39153.0,739.5687,741.1727,739.1204,739.7182,39153.0
2025-01-17 11:50:00,742.55,743.0,739.75,739.99,33248.0,739.768,740.2163,736.9785,737.2176,33248.0
2025-01-17 12:00:00,740.34,742.4,739.89,741.56,27310.0,737.5662,739.6185,737.1179,738.7817,27310.0
2025-01-17 12:10:00,741.6,742.13,740.11,740.6,18642.0,738.8215,739.3495,737.3371,737.8253,18642.0
2025-01-17 12:20:00,740.51,741.12,740.3,740.62,17768.0,737.7356,738.3433,737.5264,737.8452,17768.0
2025-01-17 12:30:00,740.62,741.86,739.17,741.86,35874.0,737.8452,739.0805,736.4006,739.0805,35874.0
2025-01-17 12:40:00,741.24,741.48,740.01,740.29,19427.0,738.4629,738.702,737.2375,737.5164,19427.0
2025-01-17 12:50:00,740.56,741.29,739.25,739.46,34010.0,737.7854,738.5127,736.4803,736.6895,34010.0
2025-01-17 13:00:00,739.67,739.67,737.88,738.45,102932.0,736.8988,736.8988,735.1155,735.6833,102932.0
2025-01-17 13:10:00,738.69,739.06,737.69,737.8,50304.0,735.9224,736.291,734.9262,735.0358,50304.0
2025-01-17 13:20:00,737.79,739.48,737.53,738.96,22229.0,735.0258,736.7095,734.7668,736.1914,22229.0
2025-01-17 13:30:00,738.89,739.3,738.15,738.64,20955.0,736.1217,736.5301,735.3844,735.8726,20955.0
2025-01-17 13:40:00,738.83,739.95,738.35,738.79,14970.0,736.0619,737.1777,735.5837,736.0221,14970.0
2025-01-17 13:50:00,738.46,738.73,737.63,737.64,17902.0,735.6933,735.9623,734.8664,734.8764,17902.0
2025-01-17 14:00:00,737.82,737.9,736.0,736.41,35728.0,735.0557,735.1354,733.2425,733.651,35728.0
2025-01-17 14:10:00,736.5,736.85,733.27,733.38,50732.0,733.7406,734.0893,730.5227,730.6323,50732.0
2025-01-17 14:20:00,733.38,734.0,732.55,733.0,55342.0,730.6323,731.25,729.8054,730.2537,55342.0
2025-01-17 14:30:00,733.0,733.66,731.6,731.6,47476.0,730.2537,730.9113,728.859,728.859,47476.0
2025-01-17 14:40:00,732.02,732.43,730.52,730.91,50701.0,729.2774,729.6859,727.783,728.1716,50701.0
2025-01-17 14:50:00,730.83,730.99,728.05,728.7,92588.0,728.0919,728.2513,725.3223,725.9699,92588.0
2025-01-17 15:00:00,728.87,730.71,727.37,730.71,63503.0,726.1392,727.9723,724.6448,727.9723,63503.0
2025-01-17 15:10:00,730.79,733.36,730.48,732.02,69924.0,728.052,730.6124,727.7432,729.2774,69924.0
2025-01-17 15:20:00,732.32,733.28,730.92,731.28,51684.0,729.5763,730.5327,728.1815,728.5402,51684.0
2025-01-17 15:30:00,731.24,734.65,729.15,729.15,118635.0,728.5003,731.8976,726.4182,726.4182,118635.0
2025-01-17 15:40:00,729.24,730.99,728.23,730.0,130149.0,726.5078,728.2513,725.5016,727.265,130149.0
2025-01-17 15:50:00,729.83,729.83,725.01,726.08,436033.0,727.0956,727.0956,722.2937,723.3597,436033.0
2025-01-21 09:30:00,731.27,735.48,728.88,732.5,292987.0,728.5302,732.7245,726.1492,729.7556,292987.0
2025-01-21 09:40:00,732.56,739.1,732.56,738.84,105727.0,729.8154,736.3309,729.8154,736.0719,105727.0
2025-01-21 09:50:00,738.6,739.44,733.57,734.47,87857.0,735.8328,736.6696,730.8216,731.7182,87857.0
2025-01-21 10:00:00,734.56,734.61,730.26,730.73,48596.0,731.8079,731.8577,727.524,727.9922,48596.0
2025-01-21 10:10:00,730.88,731.55,729.8,730.32,53544.0,728.1417,728.8092,727.0657,727.5838,53544.0
2025-01-21 10:20:00,730.32,731.58,728.25,730.0,68845.0,727.5838,728.8391,725.5215,727.265,68845.0
2025-01-21 10:30:00,730.76,730.77,729.25,729.9,28777.0,728.0221,728.0321,726.5178,727.1654,28777.0
2025-01-21 10:40:00,729.9,730.2,728.59,729.07,25737.0,727.1654,727.4642,725.8603,726.3385,25737.0
2025-01-21 10:50:00,729.6,729.84,726.53,726.96,42058.0,726.8665,727.1056,723.808,724.2364,42058.0
2025-01-21 11:00:00,726.9,729.7,726.55,728.91,41277.0,724.1766,726.9661,723.8279,726.1791,41277.0
2025-01-21 11:10:00,728.91,731.0,728.01,730.43,56248.0,726.1791,728.2612,725.2824,727.6934,56248.0
2025-01-21 11:20:00,730.0,731.78,729.55,730.05,45391.0,727.265,729.0383,726.8167,727.3148,45391.0
2025-01-21 11:30:00,730.05,731.99,729.77,730.12,45580.0,727.3148,729.2475,727.0358,727.3845,45580.0
2025-01-21 11:40:00,730.21,732.54,729.75,731.86,66652.0,727.4742,729.7955,727.0159,729.118,66652.0
2025-01-21 11:50:00,732.3,732.42,730.96,732.2,26948.0,729.5564,729.6759,728.2214,729.4567,26948.0
2025-01-21 12:00:00,731.96,732.76,731.68,732.09,25390.0,729.2176,730.0146,728.9387,729.3472,25390.0
2025-01-21 12:10:00,732.45,734.91,731.64,734.43,63570.0,729.7058,732.1566,728.8988,731.6784,63570.0
2025-01-21 12:20:00,734.65,735.83,733.8,734.83,43535.0,731.8976,733.0731,731.0507,732.0769,43535.0
2025-01-21 12:30:00,734.8,735.63,733.63,734.11,35324.0,732.047,732.8739,730.8814,731.3596,35324.0
2025-01-21 12:40:00,734.1,734.18,732.59,733.28,41649.0,731.3496,731.4293,729.8453,730.5327,41649.0
2025-01-21 12:50:00,732.84,733.87,732.64,733.46,22435.0,730.0943,731.1205,729.8951,730.712,22435.0
2025-01-21 13:00:00,733.46,735.55,732.83,735.55,33602.0,730.712,732.7942,730.0844,732.7942,33602.0
2025-01-21 13:10:00,735.28,735.46,734.2,735.21,25028.0,732.5252,732.7045,731.4492,732.4555,25028.0
2025-01-21 13:20:00,735.21,735.55,733.66,734.03,26005.0,732.4555,732.7942,730.9113,731.2799,26005.0
2025-01-21 13:30:00,734.03,736.35,733.87,735.42,22355.0,731.2799,733.5912,731.1205,732.6647,22355.0
2025-01-21 13:40:00,735.24,738.0,734.0,737.58,172622.0,732.4854,735.235,731.25,734.8166,172622.0
2025-01-21 13:50:00,738.18,739.0,737.58,738.86,43303.0,735.4143,736.2313,734.8166,736.0918,43303.0
2025-01-21 14:00:00,738.97,739.27,737.8,738.28,42022.0,736.2014,736.5003,735.0358,735.514,42022.0
2025-01-21 14:10:00,738.55,738.61,734.32,735.29,59453.0,735.783,735.8427,731.5688,732.5352,59453.0
2025-01-21 14:20:00,735.51,738.51,735.51,736.69,36019.0,732.7543,735.7431,732.7543,733.9299,36019.0
2025-01-21 14:30:00,736.63,739.23,736.24,739.11,36000.0,733.8701,736.4604,733.4816,736.3409,36000.0
2025-01-21 14:40:00,739.1,740.07,739.06,739.44,60339.0,736.3309,737.2973,736.291,736.6696,60339.0
2025-01-21 14:50:00,739.5,740.5,739.44,739.89,32118.0,736.7294,737.7256,736.6696,737.1179,32118.0
2025-01-21 15:00:00,739.85,740.46,738.51,740.08,27007.0,737.0781,737.6858,735.7431,737.3072,27007.0
2025-01-21 15:10:00,740.03,740.24,739.14,739.66,55200.0,737.2574,737.4666,736.3707,736.8888,55200.0
2025-01-21 15:20:00,739.66,741.41,739.56,741.06,78075.0,736.8888,738.6322,736.7892,738.2835,78075.0
2025-01-21 15:30:00,740.52,740.71,739.5,739.81,57660.0,737.7456,737.9349,736.7294,737.0382,57660.0
2025-01-21 15:40:00,739.81,741.8,739.5,741.63,79111.0,737.0382,739.0208,736.7294,738.8514,79111.0
2025-01-21 15:50:00,741.61,743.28,741.45,742.37,232396.0,738.8315,740.4952,738.6721,739.5886,232396.0
2025-01-22 09:30:00,745.58,747.53,739.05,745.78,133346.0,742.7866,744.7293,736.2811,742.9859,133346.0
2025-01-22 09:40:00,746.46,747.76,745.13,745.8,74856.0,743.6633,744.9584,742.3383,743.0058,74856.0
2025-01-22 09:50:00,745.8,746.19,744.47,745.79,29477.0,743.0058,743.3943,741.6808,742.9958,29477.0
2025-01-22 10:00:00,746.31,749.05,745.23,746.09,37589.0,743.5139,746.2436,742.4379,743.2947,37589.0
2025-01-22 10:10:00,746.41,751.5,746.0,750.46,83591.0,743.6135,748.6844,743.205,747.6483,83591.0
2025-01-22 10:20:00,750.27,752.44,749.83,751.88,72636.0,747.459,749.6209,747.0207,749.063,72636.0
2025-01-22 10:30:00,752.15,753.3,750.99,752.79,53197.0,749.332,750.4777,748.1763,749.9696,53197.0
2025-01-22 10:40:00,752.64,757.02,751.86,755.5,108065.0,749.8202,754.1838,749.0431,752.6694,108065.0
2025-01-22 10:50:00,755.39,760.37,754.55,754.98,107469.0,752.5599,757.5212,751.723,752.1514,107469.0
2025-01-22 11:00:00,755.24,757.4,754.91,755.0,48197.0,752.4104,754.5623,752.0817,752.1713,48197.0
2025-01-22 11:10:00,755.3,757.1,754.52,757.1,46316.0,752.4702,754.2635,751.6931,754.2635,46316.0
2025-01-22 11:20:00,756.36,757.73,755.43,755.43,34931.0,753.5262,754.8911,752.5997,752.5997,34931.0
2025-01-22 11:30:00,755.92,759.59,755.87,759.57,43895.0,753.0879,756.7441,753.0381,756.7242,43895.0
2025-01-22 11:40:00,759.4,760.37,756.89,756.9,34152.0,756.5548,757.5212,754.0542,754.0642,34152.0
2025-01-22 11:50:00,757.33,758.0,756.09,757.0,25050.0,754.4926,755.1601,753.2572,754.1638,25050.0
2025-01-22 12:00:00,757.05,757.77,755.34,755.69,16836.0,754.2136,754.9309,752.51,752.8587,16836.0
2025-01-22 12:10:00,756.08,756.56,754.65,756.05,32191.0,753.2473,753.7255,751.8226,753.2174,32191.0
2025-01-22 12:20:00,756.05,757.43,755.77,757.43,15095.0,753.2174,754.5922,752.9384,754.5922,15095.0
2025-01-22 12:30:00,757.04,757.51,754.81,754.81,22405.0,754.2037,754.6719,751.982,751.982,22405.0
2025-01-22 12:40:00,755.37,755.48,754.63,754.96,23927.0,752.5399,752.6495,751.8027,752.1315,23927.0
2025-01-22 12:50:00,754.99,755.35,754.77,754.94,12336.0,752.1614,752.52,751.9422,752.1115,12336.0
2025-01-22 13:00:00,754.92,755.45,751.5,752.67,45849.0,752.0916,752.6196,748.6844,749.85,45849.0
2025-01-22 13:10:00,752.82,754.25,752.21,753.77,18192.0,749.9995,751.4241,749.3918,750.9459,18192.0
2025-01-22 13:20:00,753.84,754.78,753.63,754.06,10425.0,751.0157,751.9521,750.8065,751.2348,10425.0
2025-01-22 13:30:00,754.06,754.16,752.87,753.71,12758.0,751.2348,751.3345,750.0493,750.8862,12758.0
2025-01-22 13:40:00,753.71,753.71,751.16,751.17,21184.0,750.8862,750.8862,748.3457,748.3557,21184.0
2025-01-22 13:50:00,751.17,751.8,750.31,751.1,26508.0,748.3557,748.9833,747.4989,748.2859,26508.0
2025-01-22 14:00:00,751.41,752.99,750.56,752.63,6475.0,748.5948,750.1688,747.748,749.8102,6475.0
2025-01-22 14:10:00,752.71,753.06,752.36,753.0,6739.0,749.8899,750.2386,749.5412,750.1788,6739.0
2025-01-22 14:20:00,752.84,754.44,752.78,754.32,11404.0,750.0194,751.6134,749.9596,751.4939,11404.0
2025-01-22 14:30:00,754.15,755.4,752.83,755.03,30268.0,751.3245,752.5698,750.0094,752.2012,30268.0
2025-01-22 14:40:00,755.03,755.94,754.56,754.98,35485.0,752.2012,753.1078,751.733,752.1514,35485.0
2025-01-22 14:50:00,755.0,756.29,755.0,755.45,20862.0,752.1713,753.4565,752.1713,752.6196,20862.0
2025-01-22 15:00:00,755.43,755.92,754.98,755.11,16892.0,752.5997,753.0879,752.1514,752.2809,16892.0
2025-01-22 15:10:00,754.97,755.31,753.74,754.17,20560.0,752.1414,752.4802,750.916,751.3444,20560.0
2025-01-22 15:20:00,754.15,754.77,753.88,754.42,22304.0,751.3245,751.9422,751.0555,751.5935,22304.0
2025-01-22 15:30:00,754.59,755.0,753.79,754.29,37192.0,751.7629,752.1713,750.9659,751.464,37192.0
2025-01-22 15:40:00,754.42,755.48,752.79,752.8,38803.0,751.5935,752.6495,749.9696,749.9796,38803.0
2025-01-22 15:50:00,753.1,754.17,751.85,753.82,121118.0,750.2784,751.3444,749.0331,750.9957,121118.0
2025-01-23 09:30:00,747.66,751.0,744.25,747.82,118284.0,744.8588,748.1863,741.4616,745.0182,118284.0
2025-01-23 09:40:00,749.15,750.0,746.01,749.24,63306.0,746.3432,747.1901,743.215,746.4329,63306.0
2025-01-23 09:50:00,749.64,749.64,746.58,748.38,54355.0,746.8314,746.8314,743.7829,745.5761,54355.0
2025-01-23 10:00:00,748.38,754.52,747.3,754.22,91411.0,745.5761,751.6931,744.5002,751.3942,91411.0
2025-01-23 10:10:00,754.22,756.49,753.0,754.45,45915.0,751.3942,753.6557,750.1788,751.6234,45915.0
2025-01-23 10:20:00,754.48,755.42,751.49,751.81,33673.0,751.6533,752.5897,748.6745,748.9933,33673.0
2025-01-23 10:30:00,751.85,753.34,751.1,752.11,51208.0,749.0331,750.5175,748.2859,749.2921,51208.0
2025-01-23 10:40:00,752.11,753.51,751.77,752.97,32765.0,749.2921,750.6869,748.9534,750.1489,32765.0
2025-01-23 10:50:00,753.51,756.38,752.64,754.43,43230.0,750.6869,753.5461,749.8202,751.6035,43230.0
2025-01-23 11:00:00,754.43,756.06,753.66,754.81,39111.0,751.6035,753.2273,750.8363,751.982,39111.0
2025-01-23 11:10:00,754.99,756.27,754.81,755.6,18068.0,752.1614,753.4366,751.982,752.7691,18068.0
2025-01-23 11:20:00,755.38,758.0,755.18,757.5,22001.0,752.5499,755.1601,752.3506,754.662,22001.0
2025-01-23 11:30:00,758.28,758.66,755.64,756.21,28906.0,755.439,755.8176,752.8089,753.3768,28906.0
2025-01-23 11:40:00,756.62,757.33,755.49,756.58,17550.0,753.7852,754.4926,752.6595,753.7454,17550.0
2025-01-23 11:50:00,756.4,757.03,755.71,756.14,11753.0,753.5661,754.1937,752.8787,753.307,11753.0
2025-01-23 12:00:00,756.15,757.29,755.4,757.26,24418.0,753.317,754.4527,752.5698,754.4229,24418.0
2025-01-23 12:10:00,756.95,759.96,756.94,759.96,31085.0,754.114,757.1127,754.1041,757.1127,31085.0
2025-01-23 12:20:00,759.76,761.9,759.59,761.66,61694.0,756.9135,759.0455,756.7441,758.8064,61694.0
2025-01-23 12:30:00,761.64,764.29,760.61,764.08,49726.0,758.7864,761.4265,757.7603,761.2173,49726.0
2025-01-23 12:40:00,764.0,765.66,762.43,763.74,67588.0,761.1376,762.7914,759.5735,760.8786,67588.0
2025-01-23 12:50:00,763.0,764.26,762.04,764.24,28378.0,760.1413,761.3966,759.1849,761.3767,28378.0
2025-01-23 13:00:00,764.23,764.23,762.39,762.58,16853.0,761.3667,761.3667,759.5336,759.7229,16853.0
2025-01-23 13:10:00,762.5,763.36,762.03,762.7,15243.0,759.6432,760.5,759.175,759.8425,15243.0
2025-01-23 13:20:00,762.7,765.01,762.69,763.82,16708.0,759.8425,762.1438,759.8325,760.9583,16708.0
2025-01-23 13:30:00,763.93,764.83,763.85,764.37,22012.0,761.0679,761.9645,760.9882,761.5062,22012.0
2025-01-23 13:40:00,764.5,764.51,763.24,763.38,16920.0,761.6357,761.6457,760.3804,760.5199,16920.0
2025-01-23 13:50:00,763.37,763.51,762.24,762.47,16242.0,760.51,760.6494,759.3842,759.6133,16242.0
2025-01-23 14:00:00,762.37,763.0,761.49,762.49,12389.0,759.5137,760.1413,758.637,759.6333,12389.0
2025-01-23 14:10:00,762.53,763.94,761.85,761.85,33116.0,759.6731,761.0778,758.9957,758.9957,33116.0
2025-01-23 14:20:00,762.04,763.06,761.6,761.7,28602.0,759.1849,760.2011,758.7466,758.8462,28602.0
2025-01-23 14:30:00,762.06,762.56,760.82,760.87,24314.0,759.2049,759.703,757.9695,758.0193,24314.0
2025-01-23 14:40:00,761.07,761.42,759.56,759.58,15296.0,758.2186,758.5673,756.7142,756.7342,15296.0
2025-01-23 14:50:00,759.78,760.69,758.72,760.34,31874.0,756.9334,757.84,755.8774,757.4913,31874.0
2025-01-23 15:00:00,760.37,761.42,760.29,760.51,14215.0,757.5212,758.5673,757.4415,757.6607,14215.0
2025-01-23 15:10:00,760.51,761.91,760.45,761.63,26775.0,757.6607,759.0554,757.6009,758.7765,26775.0
2025-01-23 15:20:00,761.63,764.33,761.36,763.84,21026.0,758.7765,761.4664,758.5075,760.9782,21026.0
2025-01-23 15:30:00,763.67,764.14,762.95,762.95,25923.0,760.8088,761.2771,760.0915,760.0915,25923.0
2025-01-23 15:40:00,763.29,764.37,763.23,763.71,32026.0,760.4303,761.5062,760.3705,760.8487,32026.0
2025-01-23 15:50:00,763.69,766.59,763.69,766.38,191664.0,760.8288,763.7179,760.8288,763.5087,191664.0
2025-01-24 09:30:00,761.95,776.27,760.49,774.57,159487.0,759.0953,773.3616,757.6408,771.668,159487.0
2025-01-24 09:40:00,774.77,781.24,774.33,779.98,109841.0,771.8672,778.313,771.4289,777.0577,109841.0
2025-01-24 09:50:00,780.29,781.0,776.31,776.81,56794.0,777.3666,778.0739,773.4015,773.8996,56794.0
2025-01-24 10:00:00,777.49,777.54,773.8,775.98,52535.0,774.5771,774.6269,770.9009,773.0727,52535.0
2025-01-24 10:10:00,775.98,779.73,774.51,778.69,55988.0,773.0727,776.8087,771.6082,775.7726,55988.0
2025-01-24 10:20:00,778.65,779.77,774.52,774.94,54425.0,775.7327,776.8485,771.6182,772.0366,54425.0
2025-01-24 10:30:00,774.94,778.0,774.54,777.95,38184.0,772.0366,775.0851,771.6381,775.0353,38184.0
2025-01-24 10:40:00,777.85,784.94,777.85,784.94,74741.0,774.9357,781.9991,774.9357,781.9991,74741.0
2025-01-24 10:50:00,784.54,789.09,784.38,788.94,104560.0,781.6006,786.1336,781.4412,785.9842,104560.0
2025-01-24 11:00:00,788.73,789.29,785.5,787.36,76804.0,785.7749,786.3328,782.557,784.4101,76804.0
2025-01-24 11:10:00,787.37,788.47,785.38,787.57,47878.0,784.42,785.5159,782.4375,784.6193,47878.0
2025-01-24 11:20:00,787.37,787.55,784.0,784.47,38781.0,784.42,784.5994,781.0627,781.5309,38781.0
2025-01-24 11:30:00,784.25,785.87,783.67,785.42,30910.0,781.3117,782.9257,780.7339,782.4773,30910.0
2025-01-24 11:40:00,785.67,787.62,784.32,787.08,55210.0,782.7264,784.6691,781.3815,784.1311,55210.0
2025-01-24 11:50:00,786.57,787.42,785.71,786.14,48235.0,783.623,784.4699,782.7663,783.1946,48235.0
2025-01-24 12:00:00,786.11,786.55,784.46,786.12,32888.0,783.1648,783.6031,781.5209,783.1747,32888.0
2025-01-24 12:10:00,786.01,786.19,781.63,782.83,66572.0,783.0651,783.2445,778.7015,779.8971,66572.0
2025-01-24 12:20:00,783.49,784.91,782.77,783.9,43081.0,780.5546,781.9693,779.8373,780.963,43081.0
2025-01-24 12:30:00,784.19,784.97,783.9,784.0,25689.0,781.252,782.029,780.963,781.0627,25689.0
2025-01-24 12:40:00,784.0,784.62,784.0,784.57,21312.0,781.0627,781.6803,781.0627,781.6305,21312.0
2025-01-24 12:50:00,784.59,784.83,782.63,783.81,29647.0,781.6505,781.8896,779.6978,780.8734,29647.0
2025-01-24 13:00:00,783.7,783.81,782.56,783.33,18734.0,780.7638,780.8734,779.6281,780.3952,18734.0
2025-01-24 13:10:00,783.22,784.41,782.33,783.66,26738.0,780.2856,781.4711,779.3989,780.7239,26738.0
2025-01-24 13:20:00,783.56,784.38,783.33,783.6,26636.0,780.6243,781.4412,780.3952,780.6642,26636.0
2025-01-24 13:30:00,783.6,783.93,782.43,782.93,22839.0,780.6642,780.9929,779.4985,779.9967,22839.0
2025-01-24 13:40:00,782.93,783.64,782.69,783.16,38272.0,779.9967,780.704,779.7576,780.2258,38272.0
2025-01-24 13:50:00,783.4,784.0,781.0,781.38,33110.0,780.4649,781.0627,778.0739,778.4525,33110.0
2025-01-24 14:00:00,781.34,782.6,780.26,780.61,32009.0,778.4126,779.6679,777.3367,777.6854,32009.0
2025-01-24 14:10:00,780.61,782.09,780.54,781.86,30575.0,777.6854,779.1598,777.6156,778.9307,30575.0
2025-01-24 14:20:00,781.86,785.0,781.86,784.64,27826.0,778.9307,782.0589,778.9307,781.7003,27826.0
2025-01-24 14:30:00,784.58,784.82,783.37,784.32,50564.0,781.6405,781.8796,780.435,781.3815,50564.0
2025-01-24 14:40:00,784.13,786.78,784.12,786.57,53460.0,781.1922,783.8323,781.1822,783.623,53460.0
2025-01-24 14:50:00,786.73,788.0,785.85,785.85,47865.0,783.7824,785.0477,782.9057,782.9057,47865.0
2025-01-24 15:00:00,785.88,786.27,782.68,782.81,34353.0,782.9356,783.3242,779.7476,779.8771,34353.0
2025-01-24 15:10:00,782.86,784.35,782.55,783.45,38753.0,779.9269,781.4114,779.6181,780.5147,38753.0
2025-01-24 15:20:00,783.07,783.98,782.36,783.48,42476.0,780.1362,781.0427,779.4288,780.5446,42476.0
2025-01-24 15:30:00,783.49,783.84,782.52,782.82,55179.0,780.5546,780.9033,779.5882,779.8871,55179.0
2025-01-24 15:40:00,782.82,785.41,782.82,783.69,56837.0,779.8871,782.4674,779.8871,780.7538,56837.0
2025-01-24 15:50:00,783.81,785.85,783.81,784.99,169139.0,780.8734,782.9057,780.8734,782.049,169139.0
2025-01-27 09:30:00,778.71,793.56,778.71,793.15,186253.0,775.7925,790.5869,775.7925,790.1784,186253.0
2025-01-27 09:40:00,793.05,793.05,786.57,787.01,70510.0,790.0788,790.0788,783.623,784.0614,70510.0
2025-01-27 09:50:00,786.36,792.44,785.4,789.56,57022.0,783.4138,789.471,782.4574,786.6018,57022.0
2025-01-27 10:00:00,789.56,792.76,786.88,788.8,82729.0,786.6018,789.7898,783.9319,785.8447,82729.0
2025-01-27 10:10:00,788.96,790.17,786.98,788.03,35202.0,786.0041,787.2096,784.0315,785.0776,35202.0
2025-01-27 10:20:00,788.56,793.42,788.56,792.17,35618.0,785.6056,790.4474,785.6056,789.2021,35618.0
2025-01-27 10:30:00,792.17,796.81,791.97,796.78,34915.0,789.2021,793.8247,789.0028,793.7948,34915.0
2025-01-27 10:40:00,796.76,800.0,796.0,797.72,90127.0,793.7749,797.0027,793.0177,794.7313,90127.0
2025-01-27 10:50:00,798.42,801.97,797.97,801.52,63160.0,795.4286,798.9653,794.9803,798.517,63160.0
2025-01-27 11:00:00,801.06,801.72,798.35,799.21,52476.0,798.0588,798.7163,795.3589,796.2157,52476.0
2025-01-27 11:10:00,799.23,801.98,798.52,801.56,41712.0,796.2356,798.9753,795.5283,798.5569,41712.0
2025-01-27 11:20:00,801.97,804.0,801.24,803.0,66923.0,798.9653,800.9877,798.2381,799.9915,66923.0
2025-01-27 11:30:00,802.55,803.0,799.13,800.62,49493.0,799.5432,799.9915,796.136,797.6204,49493.0
2025-01-27 11:40:00,800.57,804.62,800.56,801.42,44451.0,797.5706,801.6054,797.5606,798.4174,44451.0
2025-01-27 11:50:00,801.08,802.28,799.31,800.25,51539.0,798.0787,799.2742,796.3153,797.2518,51539.0
2025-01-27 12:00:00,799.94,800.7,797.67,799.0,29240.0,796.9429,797.7001,794.6815,796.0065,29240.0
2025-01-27 12:10:00,799.0,804.43,799.0,802.69,40058.0,796.0065,801.4161,796.0065,799.6826,40058.0
2025-01-27 12:20:00,802.69,806.12,802.44,805.39,38920.0,799.6826,803.0998,799.4336,802.3725,38920.0
2025-01-27 12:30:00,805.49,806.96,804.48,805.06,47476.0,802.4722,803.9366,801.4659,802.0438,47476.0
2025-01-27 12:40:00,805.0,805.42,802.73,803.91,36137.0,801.984,802.4024,799.7225,800.8981,36137.0
2025-01-27 12:50:00,804.05,805.63,803.91,805.25,29579.0,801.0375,802.6116,800.8981,802.2331,29579.0
2025-01-27 13:00:00,805.04,805.25,801.47,801.85,31547.0,802.0238,802.2331,798.4672,798.8458,31547.0
2025-01-27 13:10:00,802.33,802.9,801.54,801.61,22380.0,799.324,799.8919,798.537,798.6067,22380.0
2025-01-27 13:20:00,801.45,801.99,799.26,800.04,40521.0,798.4473,798.9853,796.2655,797.0426,40521.0
2025-01-27 13:30:00,800.26,803.65,800.05,802.35,29716.0,797.2617,800.639,797.0525,799.3439,29716.0
2025-01-27 13:40:00,802.34,804.63,801.01,801.01,27794.0,799.334,801.6154,798.0089,798.0089,27794.0
2025-01-27 13:50:00,800.83,804.83,800.41,804.71,20259.0,797.8296,801.8146,797.4112,801.6951,20259.0
2025-01-27 14:00:00,804.67,804.67,803.24,803.99,26631.0,801.6552,801.6552,800.2306,800.9778,26631.0
2025-01-27 14:10:00,803.41,804.03,802.0,803.72,16362.0,800.3999,801.0176,798.9952,800.7088,16362.0
2025-01-27 14:20:00,804.0,805.49,802.59,804.34,26486.0,800.9877,802.4722,799.583,801.3265,26486.0
2025-01-27 14:30:00,804.18,806.07,803.67,805.24,25548.0,801.1671,803.05,800.659,802.2231,25548.0
2025-01-27 14:40:00,805.23,806.2,803.01,803.47,17546.0,802.2131,803.1795,800.0014,800.4597,17546.0
2025-01-27 14:50:00,803.18,804.13,802.47,803.2,9936.0,800.1708,801.1172,799.4635,800.1907,9936.0
2025-01-27 15:00:00,803.32,803.51,802.04,802.96,37902.0,800.3103,800.4996,799.0351,799.9516,37902.0
2025-01-27 15:10:00,803.09,804.88,802.5,804.61,34754.0,800.0811,801.8644,799.4934,801.5955,34754.0
2025-01-27 15:20:00,804.59,804.82,801.81,802.0,23801.0,801.5755,801.8047,798.8059,798.9952,23801.0
2025-01-27 15:30:00,802.0,804.61,801.44,804.4,47734.0,798.9952,801.5955,798.4373,801.3862,47734.0
2025-01-27 15:40:00,804.54,805.28,803.35,803.72,73938.0,801.5257,802.2629,800.3402,800.7088,73938.0
2025-01-27 15:50:00,803.66,809.25,803.39,808.7,212737.0,800.649,806.2181,800.38,805.6701,212737.0
2025-01-28 09:30:00,807.24,813.95,807.24,812.26,100296.0,804.2156,810.9005,804.2156,809.2168,100296.0
2025-01-28 09:40:00,811.74,816.15,808.28,810.5,58895.0,808.6987,813.0922,805.2517,807.4634,58895.0
2025-01-28 09:50:00,810.5,811.2,807.0,807.75,36725.0,807.4634,808.1608,803.9765,804.7237,36725.0
2025-01-28 10:00:00,807.72,807.75,801.69,801.93,61945.0,804.6938,804.7237,798.6864,798.9255,61945.0
2025-01-28 10:10:00,802.21,806.72,800.11,806.23,40583.0,799.2044,803.6975,797.1123,803.2094,40583.0
2025-01-28 10:20:00,805.73,808.76,805.31,806.01,35678.0,802.7113,805.7299,802.2928,802.9902,35678.0
2025-01-28 10:30:00,806.05,807.48,806.0,806.5,27905.0,803.0301,804.4547,802.9802,803.4784,27905.0
2025-01-28 10:40:00,806.5,808.0,804.99,804.99,24435.0,803.4784,804.9727,801.974,801.974,24435.0
2025-01-28 10:50:00,804.98,806.6,803.8,806.38,38582.0,801.9641,803.578,800.7885,803.3588,38582.0
2025-01-28 11:00:00,806.32,807.75,805.66,806.22,16478.0,803.299,804.7237,802.6415,803.1994,16478.0
2025-01-28 11:10:00,806.22,807.0,804.88,804.88,17169.0,803.1994,803.9765,801.8644,801.8644,17169.0
2025-01-28 11:20:00,804.88,804.93,801.98,803.59,26926.0,801.8644,801.9143,798.9753,800.5793,26926.0
2025-01-28 11:30:00,803.14,805.11,803.13,804.7,18878.0,800.131,802.0936,800.121,801.6851,18878.0
2025-01-28 11:40:00,804.63,806.54,804.09,806.54,11104.0,801.6154,803.5182,801.0774,803.5182,11104.0
2025-01-28 11:50:00,806.34,807.5,804.0,806.28,14171.0,803.319,804.4746,800.9877,803.2592,14171.0
2025-01-28 12:00:00,806.48,808.4,805.9,808.07,10843.0,803.4584,805.3713,802.8806,805.0425,10843.0
2025-01-28 12:10:00,807.93,809.41,807.93,808.84,22302.0,804.903,806.3775,804.903,805.8096,22302.0
2025-01-28 12:20:00,808.84,809.49,807.92,809.28,10176.0,805.8096,806.4572,804.893,806.248,10176.0
2025-01-28 12:30:00,809.33,809.5,807.54,807.79,12740.0,806.2978,806.4671,804.5145,804.7635,12740.0
2025-01-28 12:40:00,807.79,808.63,807.06,807.42,17584.0,804.7635,805.6004,804.0363,804.3949,17584.0
2025-01-28 12:50:00,807.93,807.93,806.4,806.98,23177.0,804.903,804.903,803.3787,803.9566,23177.0
2025-01-28 13:00:00,806.92,808.74,806.78,808.62,16327.0,803.8968,805.71,803.7573,805.5904,16327.0
2025-01-28 13:10:00,808.41,810.06,808.34,809.88,15827.0,805.3812,807.025,805.3115,806.8457,15827.0
2025-01-28 13:20:00,809.88,811.51,808.95,810.75,23515.0,806.8457,808.4696,805.9192,807.7124,23515.0
2025-01-28 13:30:00,811.0,811.47,808.4,808.41,34399.0,807.9615,808.4297,805.3713,805.3812,34399.0
2025-01-28 13:40:00,808.21,808.53,806.24,807.02,20766.0,805.182,805.5008,803.2193,803.9964,20766.0
2025-01-28 13:50:00,807.06,808.26,806.67,808.2,17415.0,804.0363,805.2318,803.6477,805.172,17415.0
2025-01-28 14:00:00,807.31,807.83,806.47,807.01,14378.0,804.2853,804.8034,803.4485,803.9865,14378.0
2025-01-28 14:10:00,806.93,808.43,806.26,807.61,15241.0,803.9068,805.4011,803.2393,804.5842,15241.0
2025-01-28 14:20:00,808.01,809.77,807.7,809.16,21515.0,804.9827,806.7361,804.6739,806.1284,21515.0
2025-01-28 14:30:00,809.18,811.92,809.09,811.92,18537.0,806.1483,808.8781,806.0587,808.8781,18537.0
2025-01-28 14:40:00,811.27,811.78,810.71,811.41,23876.0,808.2305,808.7386,807.6726,808.37,23876.0
2025-01-28 14:50:00,810.91,811.79,810.68,810.85,20357.0,807.8718,808.7485,807.6427,807.8121,20357.0
2025-01-28 15:00:00,810.76,811.58,809.26,810.83,14292.0,807.7224,808.5393,806.228,807.7921,14292.0
2025-01-28 15:10:00,810.99,811.08,809.9,809.96,14625.0,807.9515,808.0412,806.8656,806.9254,14625.0
2025-01-28 15:20:00,810.17,810.49,809.38,809.94,21765.0,807.1346,807.4534,806.3476,806.9055,21765.0
2025-01-28 15:30:00,810.0,810.24,808.23,809.26,23956.0,806.9653,807.2044,805.2019,806.228,23956.0
2025-01-28 15:40:00,809.21,809.91,808.0,808.21,34875.0,806.1782,806.8756,804.9727,805.182,34875.0
2025-01-28 15:50:00,808.05,808.05,804.26,804.94,189118.0,805.0226,805.0226,801.2468,801.9242,189118.0
2025-01-29 09:30:00,806.99,807.24,800.3,803.31,66735.0,803.9665,804.2156,797.3016,800.3003,66735.0
2025-01-29 09:40:00,803.3,804.28,799.71,800.63,34397.0,800.2904,801.2667,796.7138,797.6304,34397.0
2025-01-29 09:50:00,800.62,803.7,799.96,803.7,45487.0,797.6204,800.6889,796.9629,800.6889,45487.0
2025-01-29 10:00:00,804.12,809.01,803.4,808.76,26574.0,801.1073,805.979,800.39,805.7299,26574.0
2025-01-29 10:10:00,808.16,808.62,805.46,806.5,13520.0,805.1321,805.5904,802.4423,803.4784,13520.0
2025-01-29 10:20:00,806.52,807.77,805.4,807.32,20206.0,803.4983,804.7436,802.3825,804.2953,20206.0
2025-01-29 10:30:00,806.98,807.5,805.41,806.85,15852.0,803.9566,804.4746,802.3925,803.8271,15852.0
2025-01-29 10:40:00,807.0,807.95,805.87,806.37,16886.0,803.9765,804.9229,802.8507,803.3489,16886.0
2025-01-29 10:50:00,806.98,809.12,806.97,807.9,10303.0,803.9566,806.0886,803.9466,804.8731,10303.0
2025-01-29 11:00:00,808.61,808.61,804.95,805.29,25137.0,805.5805,805.5805,801.9342,802.2729,25137.0
2025-01-29 11:10:00,804.71,805.78,804.04,804.44,10721.0,801.6951,802.7611,801.0276,801.4261,10721.0
2025-01-29 11:20:00,804.05,805.0,803.19,805.0,18725.0,801.0375,801.984,800.1808,801.984,18725.0
2025-01-29 11:30:00,805.0,805.7,804.33,804.38,18452.0,801.984,802.6814,801.3165,801.3663,18452.0
2025-01-29 11:40:00,804.38,805.73,803.34,805.73,10234.0,801.3663,802.7113,800.3302,802.7113,10234.0
2025-01-29 11:50:00,805.33,805.8,804.32,804.84,5803.0,802.3128,802.781,801.3065,801.8246,5803.0
2025-01-29 12:00:00,804.83,805.47,804.35,804.68,8430.0,801.8146,802.4522,801.3364,801.6652,8430.0
2025-01-29 12:10:00,804.27,804.82,804.12,804.82,9822.0,801.2567,801.8047,801.1073,801.8047,9822.0
2025-01-29 12:20:00,804.82,806.02,804.7,805.78,7760.0,801.8047,803.0002,801.6851,802.7611,7760.0
2025-01-29 12:30:00,805.83,806.01,803.61,804.0,10863.0,802.8109,802.9902,800.5992,800.9877,10863.0
2025-01-29 12:40:00,803.61,803.61,801.73,802.26,10920.0,800.5992,800.5992,798.7262,799.2543,10920.0
2025-01-29 12:50:00,802.51,802.58,801.32,801.32,13009.0,799.5033,799.5731,798.3178,798.3178,13009.0
2025-01-29 13:00:00,801.73,802.0,799.0,800.52,31953.0,798.7262,798.9952,796.0065,797.5208,31953.0
2025-01-29 13:10:00,801.44,803.3,800.73,803.08,9158.0,798.4373,800.2904,797.73,800.0712,9158.0
2025-01-29 13:20:00,803.14,803.29,801.0,803.21,19875.0,800.131,800.2804,797.999,800.2007,19875.0
2025-01-29 13:30:00,803.23,803.6,802.0,802.07,14927.0,800.2206,800.5892,798.9952,799.065,14927.0
2025-01-29 13:40:00,802.3,802.56,800.99,801.29,19716.0,799.2941,799.5531,797.989,798.2879,19716.0
2025-01-29 13:50:00,801.91,803.33,801.58,802.0,9412.0,798.9056,800.3202,798.5768,798.9952,9412.0
2025-01-29 14:00:00,802.0,802.08,800.67,801.25,8747.0,798.9952,799.0749,797.6702,798.248,8747.0
2025-01-29 14:10:00,801.21,801.94,800.8,801.89,8755.0,798.2082,798.9355,797.7997,798.8856,8755.0
2025-01-29 14:20:00,801.68,803.61,801.58,803.35,4003.0,798.6764,800.5992,798.5768,800.3402,4003.0
2025-01-29 14:30:00,803.0,804.85,802.48,802.76,26177.0,799.9915,801.8346,799.4734,799.7524,26177.0
2025-01-29 14:40:00,803.29,805.0,802.0,804.34,28707.0,800.2804,801.984,798.9952,801.3265,28707.0
2025-01-29 14:50:00,804.63,805.31,802.75,804.65,35110.0,801.6154,802.2928,799.7424,801.6353,35110.0
2025-01-29 15:00:00,804.92,807.11,804.89,806.57,21789.0,801.9043,804.0861,801.8744,803.5481,21789.0
2025-01-29 15:10:00,806.57,807.48,805.41,806.47,16739.0,803.5481,804.4547,802.3925,803.4485,16739.0
2025-01-29 15:20:00,806.5,807.5,806.45,807.16,12546.0,803.4784,804.4746,803.4286,804.1359,12546.0
2025-01-29 15:30:00,807.16,807.39,805.0,805.5,14043.0,804.1359,804.365,801.984,802.4821,14043.0
2025-01-29 15:40:00,805.84,807.47,805.05,805.46,23466.0,802.8208,804.4447,802.0338,802.4423,23466.0
2025-01-29 15:50:00,805.74,806.33,802.61,804.11,81655.0,802.7212,803.309,799.6029,801.0973,81655.0
2025-01-30 09:30:00,808.41,810.0,805.0,809.17,111399.0,805.3812,806.9653,801.984,806.1384,111399.0
2025-01-30 09:40:00,809.18,810.36,807.93,810.01,41895.0,806.1483,807.3239,804.903,806.9752,41895.0
2025-01-30 09:50:00,809.93,810.35,807.68,808.61,45445.0,806.8955,807.3139,804.6539,805.5805,45445.0
2025-01-30 10:00:00,808.67,811.0,808.48,808.69,32141.0,805.6402,807.9615,805.451,805.6602,32141.0
2025-01-30 10:10:00,808.96,809.69,808.18,809.45,9858.0,805.9292,806.6564,805.1521,806.4173,9858.0
2025-01-30 10:20:00,809.58,812.51,809.58,810.04,30479.0,806.5468,809.4659,806.5468,807.0051,30479.0
2025-01-30 10:30:00,810.67,810.85,808.04,810.25,13942.0,807.6327,807.8121,805.0126,807.2143,13942.0
2025-01-30 10:40:00,810.59,810.7,807.65,807.86,5598.0,807.553,807.6626,804.6241,804.8333,5598.0
2025-01-30 10:50:00,808.15,809.96,807.7,809.95,13864.0,805.1222,806.9254,804.6739,806.9154,13864.0
2025-01-30 11:00:00,809.7,809.98,808.77,809.25,13212.0,806.6664,806.9453,805.7399,806.2181,13212.0
2025-01-30 11:10:00,809.48,809.61,808.09,808.51,14409.0,806.4472,806.5767,805.0624,805.4808,14409.0
2025-01-30 11:20:00,809.06,809.78,808.01,808.69,11535.0,806.0288,806.7461,804.9827,805.6602,11535.0
2025-01-30 11:30:00,809.05,810.4,808.2,810.18,24446.0,806.0188,807.3638,805.172,807.1446,24446.0
2025-01-30 11:40:00,810.1,810.41,809.17,809.35,25844.0,807.0649,807.3737,806.1384,806.3177,25844.0
2025-01-30 11:50:00,809.38,809.87,808.72,809.56,19847.0,806.3476,806.8357,805.6901,806.5269,19847.0
2025-01-30 12:00:00,809.46,812.76,809.25,812.74,24760.0,806.4273,809.7149,806.2181,809.695,24760.0
2025-01-30 12:10:00,812.53,813.66,812.39,813.08,14491.0,809.4858,810.6115,809.3463,810.0337,14491.0
2025-01-30 12:20:00,812.86,815.13,812.86,814.3,21756.0,809.8145,812.076,809.8145,811.2491,21756.0
2025-01-30 12:30:00,814.45,815.92,814.15,815.7,11788.0,811.3986,812.8631,811.0997,812.6439,11788.0
2025-01-30 12:40:00,815.76,815.86,814.43,814.65,14264.0,812.7037,812.8033,811.3787,811.5978,14264.0
2025-01-30 12:50:00,814.96,820.21,814.54,819.52,36447.0,811.9067,817.137,811.4882,816.4496,36447.0
2025-01-30 13:00:00,819.41,821.85,819.21,821.35,26446.0,816.34,818.7709,816.1407,818.2727,26446.0
2025-01-30 13:10:00,821.64,821.64,819.18,820.71,18883.0,818.5616,818.5616,816.1109,817.6351,18883.0
2025-01-30 13:20:00,820.52,821.45,820.17,821.17,19318.0,817.4458,818.3724,817.0972,818.0934,19318.0
2025-01-30 13:30:00,821.24,821.5,819.6,819.84,14130.0,818.1631,818.4222,816.5293,816.7684,14130.0
2025-01-30 13:40:00,820.03,820.14,817.6,818.91,25520.0,816.9577,817.0673,814.5368,815.8419,25520.0
2025-01-30 13:50:00,818.86,819.09,818.29,818.83,16065.0,815.7921,816.0212,815.2242,815.7622,16065.0
2025-01-30 14:00:00,818.58,818.63,817.11,817.72,15591.0,815.5131,815.5629,814.0486,814.6563,15591.0
2025-01-30 14:10:00,817.72,820.47,817.59,819.86,34248.0,814.6563,817.396,814.5268,816.7883,34248.0
2025-01-30 14:20:00,819.83,820.76,819.44,820.25,22936.0,816.7584,817.6849,816.3699,817.1769,22936.0
2025-01-30 14:30:00,820.27,820.54,818.73,819.08,19319.0,817.1968,817.4658,815.6625,816.0112,19319.0
2025-01-30 14:40:00,819.43,820.06,818.17,818.5,10909.0,816.3599,816.9876,815.1046,815.4334,10909.0
2025-01-30 14:50:00,818.5,820.58,818.09,820.21,19007.0,815.4334,817.5056,815.0249,817.137,19007.0
2025-01-30 15:00:00,820.41,822.68,820.41,822.68,27887.0,817.3363,819.5977,817.3363,819.5977,27887.0
2025-01-30 15:10:00,822.62,823.16,821.46,822.59,20064.0,819.538,820.076,818.3823,819.5081,20064.0
2025-01-30 15:20:00,822.6,823.0,821.78,822.8,32967.0,819.518,819.9166,818.7011,819.7173,32967.0
2025-01-30 15:30:00,823.0,823.43,820.8,820.81,37515.0,819.9166,820.3449,817.7248,817.7348,37515.0
2025-01-30 15:40:00,820.82,823.33,819.78,823.0,48895.0,817.7447,820.2453,816.7086,819.9166,48895.0
2025-01-30 15:50:00,822.81,824.62,820.86,823.31,131725.0,819.7273,821.5305,817.7846,820.2254,131725.0
2025-01-31 09:30:00,823.0,824.0,817.42,822.25,109088.0,819.9166,820.9128,814.3575,819.1694,109088.0
2025-01-31 09:40:00,822.41,827.0,821.92,825.95,42256.0,819.3288,823.9016,818.8406,822.8555,42256.0
2025-01-31 09:50:00,825.9,826.06,824.01,825.04,21479.0,822.8057,822.9651,820.9228,821.9489,21479.0
2025-01-31 10:00:00,825.35,826.0,823.4,825.58,22368.0,822.2577,822.9053,820.3151,822.4869,22368.0
2025-01-31 10:10:00,825.31,827.35,824.68,825.57,27354.0,822.2179,824.2503,821.5903,822.4769,27354.0
2025-01-31 10:20:00,825.27,826.51,824.2,826.51,18097.0,822.178,823.4134,821.1121,823.4134,18097.0
2025-01-31 10:30:00,826.41,827.25,823.61,823.91,28330.0,823.3138,824.1506,820.5243,820.8231,28330.0
2025-01-31 10:40:00,824.2,824.4,823.0,823.9,18141.0,821.1121,821.3113,819.9166,820.8132,18141.0
2025-01-31 10:50:00,823.65,823.94,821.81,822.72,18154.0,820.5641,820.853,818.731,819.6376,18154.0
2025-01-31 11:00:00,822.33,824.0,821.82,823.66,26274.0,819.2491,820.9128,818.741,820.5741,26274.0
2025-01-31 11:10:00,823.57,823.71,822.41,823.01,11457.0,820.4844,820.6239,819.3288,819.9265,11457.0
2025-01-31 11:20:00,823.01,823.3,821.51,821.59,7958.0,819.9265,820.2154,818.4321,818.5118,7958.0
2025-01-31 11:30:00,821.4,821.59,820.42,821.36,16802.0,818.3225,818.5118,817.3462,818.2827,16802.0
2025-01-31 11:40:00,821.53,822.18,820.47,820.47,10089.0,818.4521,819.0996,817.396,817.396,10089.0
2025-01-31 11:50:00,820.88,821.15,819.71,820.95,18428.0,817.8045,818.0735,816.6389,817.8742,18428.0
2025-01-31 12:00:00,820.78,822.57,820.51,821.86,15810.0,817.7049,819.4882,817.4359,818.7808,15810.0
2025-01-31 12:10:00,821.81,822.04,820.7,822.04,5514.0,818.731,818.9601,817.6252,818.9601,5514.0
2025-01-31 12:20:00,821.96,823.99,821.6,823.99,12910.0,818.8804,820.9028,818.5218,820.9028,12910.0
2025-01-31 12:30:00,823.92,824.0,822.55,822.69,20570.0,820.8331,820.9128,819.4682,819.6077,20570.0
2025-01-31 12:40:00,822.62,823.32,822.37,823.32,5746.0,819.538,820.2354,819.2889,820.2354,5746.0
2025-01-31 12:50:00,823.3,823.55,822.29,823.2,12642.0,820.2154,820.4645,819.2092,820.1158,12642.0
2025-01-31 13:00:00,822.88,823.71,822.31,823.57,5230.0,819.797,820.6239,819.2291,820.4844,5230.0
2025-01-31 13:10:00,823.6,824.0,822.01,822.44,11539.0,820.5143,820.9128,818.9303,819.3586,11539.0
2025-01-31 13:20:00,822.25,823.49,821.9,822.49,14234.0,819.1694,820.4047,818.8207,819.4085,14234.0
2025-01-31 13:30:00,822.02,823.13,821.07,821.69,8556.0,818.9402,820.0461,817.9938,818.6115,8556.0
2025-01-31 13:40:00,821.57,822.34,821.38,821.87,7351.0,818.4919,819.259,818.3026,818.7908,7351.0
2025-01-31 13:50:00,821.8,822.12,819.32,819.39,11069.0,818.721,819.0398,816.2503,816.3201,11069.0
2025-01-31 14:00:00,819.96,820.0,816.67,816.82,29411.0,816.8879,816.9278,813.6103,813.7597,29411.0
2025-01-31 14:10:00,816.76,818.3,816.5,817.33,11150.0,813.6999,815.2342,813.4409,814.2678,11150.0
2025-01-31 14:20:00,817.38,818.87,816.74,817.78,21844.0,814.3176,815.802,813.68,814.7161,21844.0
2025-01-31 14:30:00,818.05,818.39,817.63,817.98,23463.0,814.9851,815.3238,814.5667,814.9154,23463.0
2025-01-31 14:40:00,817.76,818.09,814.13,815.34,26060.0,814.6962,815.0249,811.0798,812.2852,26060.0
2025-01-31 14:50:00,815.4,817.68,814.8,816.52,20614.0,812.345,814.6165,811.7473,813.4608,20614.0
2025-01-31 15:00:00,816.43,816.45,813.6,814.41,39012.0,813.3712,813.3911,810.5518,811.3587,39012.0
2025-01-31 15:10:00,814.41,816.69,814.41,816.36,19651.0,811.3587,813.6302,811.3587,813.3014,19651.0
2025-01-31 15:20:00,815.98,817.12,814.87,816.87,12976.0,812.9229,814.0586,811.817,813.8095,12976.0
2025-01-31 15:30:00,817.08,818.3,816.35,816.79,18546.0,814.0187,815.2342,813.2915,813.7298,18546.0
2025-01-31 15:40:00,816.61,818.32,816.56,817.55,12221.0,813.5505,815.2541,813.5007,814.487,12221.0
2025-01-31 15:50:00,818.13,818.31,811.03,811.09,123090.0,815.0648,815.2441,807.9914,808.0512,123090.0
2025-02-03 09:30:00,804.27,814.4,804.27,813.7,107782.0,801.2567,811.3488,801.2567,810.6514,107782.0
2025-02-03 09:40:00,814.0,817.96,811.74,815.49,79706.0,810.9503,814.8954,808.6987,812.4347,79706.0
2025-02-03 09:50:00,815.54,815.54,806.5,806.53,57175.0,812.4845,812.4845,803.4784,803.5083,57175.0
2025-02-03 10:00:00,806.5,807.98,804.39,806.63,68028.0,803.4784,804.9528,801.3763,803.6079,68028.0
2025-02-03 10:10:00,806.73,807.18,802.47,802.88,72096.0,803.7075,804.1558,799.4635,799.8719,72096.0
2025-02-03 10:20:00,802.88,810.74,801.75,807.68,80920.0,799.8719,807.7025,798.7462,804.6539,80920.0
2025-02-03 10:30:00,807.66,811.01,806.29,810.45,39498.0,804.634,807.9715,803.2692,807.4136,39498.0
2025-02-03 10:40:00,809.94,811.62,809.6,810.44,27769.0,806.9055,808.5792,806.5668,807.4036,27769.0
2025-02-03 10:50:00,810.44,811.57,809.9,810.49,20141.0,807.4036,808.5294,806.8656,807.4534,20141.0
2025-02-03 11:00:00,810.19,811.53,809.5,810.45,13829.0,807.1545,808.4895,806.4671,807.4136,13829.0
2025-02-03 11:10:00,810.45,814.6,810.44,814.03,18700.0,807.4136,811.548,807.4036,810.9802,18700.0
2025-02-03 11:20:00,814.0,816.12,813.77,814.33,24728.0,810.9503,813.0623,810.7211,811.279,24728.0
2025-02-03 11:30:00,814.43,816.35,812.89,816.35,23049.0,811.3787,813.2915,809.8444,813.2915,23049.0
2025-02-03 11:40:00,816.28,817.57,815.49,817.25,42299.0,813.2217,814.5069,812.4347,814.1881,42299.0
2025-02-03 11:50:00,817.24,817.47,815.04,815.49,40855.0,814.1781,814.4073,811.9864,812.4347,40855.0
2025-02-03 12:00:00,815.44,816.0,814.32,815.63,40561.0,812.3849,812.9428,811.2691,812.5742,40561.0
2025-02-03 12:10:00,815.63,815.81,814.29,815.22,12945.0,812.5742,812.7535,811.2392,812.1657,12945.0
2025-02-03 12:20:00,815.63,817.25,814.98,815.67,19355.0,812.5742,814.1881,811.9266,812.614,19355.0
2025-02-03 12:30:00,815.65,815.73,813.06,813.06,17061.0,812.5941,812.6738,810.0138,810.0138,17061.0
2025-02-03 12:40:00,813.13,814.28,813.13,814.19,17658.0,810.0835,811.2292,810.0835,811.1396,17658.0
2025-02-03 12:50:00,813.98,815.14,813.21,814.58,16361.0,810.9303,812.086,810.1632,811.5281,16361.0
2025-02-03 13:00:00,814.8,814.88,813.0,813.69,16951.0,811.7473,811.827,809.954,810.6414,16951.0
2025-02-03 13:10:00,813.51,814.31,812.65,813.27,13244.0,810.4621,811.2591,809.6053,810.223,13244.0
2025-02-03 13:20:00,813.16,814.51,813.06,813.72,15312.0,810.1134,811.4584,810.0138,810.6713,15312.0
2025-02-03 13:30:00,813.7,815.1,813.4,814.7,15796.0,810.6514,812.0461,810.3525,811.6476,15796.0
2025-02-03 13:40:00,814.39,815.15,813.75,814.92,17581.0,811.3388,812.096,810.7012,811.8668,17581.0
2025-02-03 13:50:00,815.0,815.05,812.57,812.79,9536.0,811.9465,811.9963,809.5256,809.7448,9536.0
2025-02-03 14:00:00,812.79,813.7,811.62,813.5,26086.0,809.7448,810.6514,808.5792,810.4521,26086.0
2025-02-03 14:10:00,813.21,814.21,812.65,813.98,10087.0,810.1632,811.1595,809.6053,810.9303,10087.0
2025-02-03 14:20:00,813.78,813.94,813.24,813.43,10372.0,810.7311,810.8905,810.1931,810.3824,10372.0
2025-02-03 14:30:00,813.43,814.24,813.22,814.04,9296.0,810.3824,811.1894,810.1732,810.9901,9296.0
2025-02-03 14:40:00,813.98,814.48,813.72,814.2,11915.0,810.9303,811.4285,810.6713,811.1495,11915.0
2025-02-03 14:50:00,814.23,814.48,813.04,814.07,11099.0,811.1794,811.4285,809.9939,811.02,11099.0
2025-02-03 15:00:00,814.06,814.08,811.35,811.84,20471.0,811.01,811.03,808.3102,808.7984,20471.0
2025-02-03 15:10:00,812.0,812.0,811.17,811.75,18909.0,808.9578,808.9578,808.1309,808.7087,18909.0
2025-02-03 15:20:00,811.77,812.7,809.58,810.56,22395.0,808.7286,809.6551,806.5468,807.5232,22395.0
2025-02-03 15:30:00,810.49,811.14,809.58,811.13,22353.0,807.4534,808.101,806.5468,808.091,22353.0
2025-02-03 15:40:00,811.25,812.83,810.56,812.66,24966.0,808.2106,809.7847,807.5232,809.6153,24966.0
2025-02-03 15:50:00,812.91,813.84,810.57,810.75,97070.0,809.8644,810.7909,807.5331,807.7124,97070.0
2025-02-04 09:30:00,811.22,814.43,809.25,812.17,83928.0,808.1807,811.3787,806.2181,809.1271,83928.0
2025-02-04 09:40:00,811.31,812.61,808.15,810.23,94527.0,808.2703,809.5655,805.1222,807.1944,94527.0
2025-02-04 09:50:00,810.28,812.62,810.0,811.08,29670.0,807.2442,809.5754,806.9653,808.0412,29670.0
2025-02-04 10:00:00,811.42,812.53,810.0,810.84,33427.0,808.3799,809.4858,806.9653,807.8021,33427.0
2025-02-04 10:10:00,811.49,814.13,811.47,813.87,53529.0,808.4497,811.0798,808.4297,810.8208,53529.0
2025-02-04 10:20:00,813.88,814.5,805.93,806.03,64908.0,810.8307,811.4484,802.9105,803.0101,64908.0
2025-02-04 10:30:00,806.0,809.67,806.0,808.88,29428.0,802.9802,806.6365,802.9802,805.8495,29428.0
2025-02-04 10:40:00,808.97,809.62,808.08,808.95,15844.0,805.9391,806.5867,805.0524,805.9192,15844.0
2025-02-04 10:50:00,808.53,808.58,806.81,807.85,47476.0,805.5008,805.5506,803.7872,804.8233,47476.0
2025-02-04 11:00:00,808.52,810.0,806.94,809.41,23405.0,805.4908,806.9653,803.9167,806.3775,23405.0
2025-02-04 11:10:00,810.0,811.75,809.5,810.66,43605.0,806.9653,808.7087,806.4671,807.6228,43605.0
2025-02-04 11:20:00,810.38,811.75,809.58,811.33,35331.0,807.3438,808.7087,806.5468,808.2903,35331.0
2025-02-04 11:30:00,811.33,811.75,810.78,811.1,33292.0,808.2903,808.7087,807.7423,808.0611,33292.0
2025-02-04 11:40:00,810.87,813.0,810.66,812.82,65733.0,807.832,809.954,807.6228,809.7747,65733.0
2025-02-04 11:50:00,812.68,814.12,812.21,813.97,51583.0,809.6352,811.0698,809.167,810.9204,51583.0
2025-02-04 12:00:00,813.82,816.58,813.6,816.43,82264.0,810.7709,813.5206,810.5518,813.3712,82264.0
2025-02-04 12:10:00,816.43,817.08,814.66,815.13,66939.0,813.3712,814.0187,811.6078,812.076,66939.0
2025-02-04 12:20:00,814.88,817.0,814.21,815.86,28149.0,811.827,813.939,811.1595,812.8033,28149.0
2025-02-04 12:30:00,816.16,816.16,814.28,815.99,34287.0,813.1022,813.1022,811.2292,812.9328,34287.0
2025-02-04 12:40:00,816.5,816.5,815.04,815.82,38819.0,813.4409,813.4409,811.9864,812.7635,38819.0
2025-02-04 12:50:00,815.82,817.47,815.58,817.05,33695.0,812.7635,814.4073,812.5244,813.9888,33695.0
2025-02-04 13:00:00,817.05,817.4,813.99,814.16,32874.0,813.9888,814.3375,810.9403,811.1097,32874.0
2025-02-04 13:10:00,814.59,817.86,813.91,816.94,30014.0,811.5381,814.7958,810.8606,813.8793,30014.0
2025-02-04 13:20:00,817.35,819.83,816.8,819.72,21843.0,814.2877,816.7584,813.7398,816.6488,21843.0
2025-02-04 13:30:00,819.6,821.32,819.5,820.92,54732.0,816.5293,818.2428,816.4297,817.8443,54732.0
2025-02-04 13:40:00,820.97,822.02,820.46,821.0,61684.0,817.8942,818.9402,817.3861,817.924,61684.0
2025-02-04 13:50:00,821.17,822.33,820.76,821.08,19540.0,818.0934,819.2491,817.6849,818.0037,19540.0
2025-02-04 14:00:00,821.15,821.92,820.66,820.93,31366.0,818.0735,818.8406,817.5853,817.8543,31366.0
2025-02-04 14:10:00,821.13,822.5,820.67,821.67,23727.0,818.0536,819.4184,817.5953,818.5915,23727.0
2025-02-04 14:20:00,821.85,824.43,821.72,822.57,44182.0,818.7709,821.3412,818.6413,819.4882,44182.0
2025-02-04 14:30:00,822.71,826.27,822.63,825.69,76648.0,819.6276,823.1743,819.5479,822.5965,76648.0
2025-02-04 14:40:00,825.32,825.65,822.9,824.24,69543.0,822.2279,822.5566,819.8169,821.1519,69543.0
2025-02-04 14:50:00,823.86,824.67,822.9,823.8,31082.0,820.7733,821.5803,819.8169,820.7136,31082.0
2025-02-04 15:00:00,823.81,825.64,823.35,824.33,15306.0,820.7235,822.5467,820.2652,821.2416,15306.0
2025-02-04 15:10:00,825.1,826.25,824.15,825.81,68335.0,822.0087,823.1544,821.0622,822.716,68335.0
2025-02-04 15:20:00,825.82,826.0,825.2,825.32,36279.0,822.726,822.9053,822.1083,822.2279,36279.0
2025-02-04 15:30:00,824.71,827.45,824.32,827.08,55646.0,821.6201,824.3499,821.2316,823.9813,55646.0
2025-02-04 15:40:00,827.18,827.44,825.74,826.02,91362.0,824.0809,824.3399,822.6463,822.9252,91362.0
2025-02-04 15:50:00,826.0,829.04,824.65,826.72,148920.0,822.9053,825.9339,821.5604,823.6226,148920.0
2025-02-05 09:30:00,835.15,846.1,832.0,840.0,274032.0,832.021,842.93,828.8828,836.8529,274032.0
2025-02-05 09:40:00,839.72,842.81,837.31,838.97,95594.0,836.5739,839.6523,834.1729,835.8267,95594.0
2025-02-05 09:50:00,839.21,841.96,837.29,840.2,60201.0,836.0658,838.8055,834.153,837.0521,60201.0
2025-02-05 10:00:00,840.0,840.89,837.39,839.09,88187.0,836.8529,837.7395,834.2526,835.9463,88187.0
2025-02-05 10:10:00,838.9,840.8,835.03,837.22,94544.0,835.757,837.6499,831.9015,834.0833,94544.0
2025-02-05 10:20:00,837.22,837.68,835.08,836.34,55249.0,834.0833,834.5416,831.9513,833.2066,55249.0
2025-02-05 10:30:00,836.34,836.34,832.81,833.83,72441.0,833.2066,833.2066,829.6898,830.706,72441.0
2025-02-05 10:40:00,833.9,835.0,831.05,832.42,49623.0,830.7757,831.8716,827.9364,829.3013,49623.0
2025-02-05 10:50:00,832.1,834.0,831.42,833.66,56017.0,828.9825,830.8753,828.305,830.5366,56017.0
2025-02-05 11:00:00,833.23,833.86,831.44,833.86,36745.0,830.1082,830.7359,828.3249,830.7359,36745.0
2025-02-05 11:10:00,833.69,834.5,832.87,834.33,34387.0,830.5665,831.3735,829.7496,831.2041,34387.0
2025-02-05 11:20:00,834.63,835.32,832.44,835.03,43886.0,831.503,832.1904,829.3212,831.9015,43886.0
2025-02-05 11:30:00,835.29,835.36,834.17,835.22,23681.0,832.1605,832.2302,831.0447,832.0908,23681.0
2025-02-05 11:40:00,834.99,838.0,834.99,837.4,30698.0,831.8616,834.8604,831.8616,834.2626,30698.0
2025-02-05 11:50:00,837.38,838.28,836.65,837.7,24859.0,834.2427,835.1393,833.5154,834.5615,24859.0
2025-02-05 12:00:00,837.59,840.25,837.2,839.42,51787.0,834.4519,837.1019,834.0633,836.275,51787.0
2025-02-05 12:10:00,839.53,841.28,839.53,840.7,32367.0,836.3846,838.1281,836.3846,837.5502,32367.0
2025-02-05 12:20:00,840.56,843.6,839.54,842.38,28175.0,837.4108,840.4394,836.3946,839.2239,28175.0
2025-02-05 12:30:00,842.01,842.92,841.33,842.52,32749.0,838.8553,839.7619,838.1779,839.3634,32749.0
2025-02-05 12:40:00,842.85,845.1,842.66,845.05,30885.0,839.6922,841.9338,839.5029,841.8839,30885.0
2025-02-05 12:50:00,845.17,845.59,843.81,844.53,22421.0,842.0035,842.4219,840.6486,841.3659,22421.0
2025-02-05 13:00:00,844.85,845.5,844.39,845.11,45988.0,841.6847,842.3323,841.2264,841.9437,45988.0
2025-02-05 13:10:00,845.2,845.67,843.46,844.08,35154.0,842.0334,842.5016,840.2999,840.9176,35154.0
2025-02-05 13:20:00,844.3,845.7,843.39,843.74,33540.0,841.1367,842.5315,840.2302,840.5788,33540.0
2025-02-05 13:30:00,843.85,844.23,841.27,842.01,38595.0,840.6884,841.067,838.1181,838.8553,38595.0
2025-02-05 13:40:00,842.01,843.89,841.79,842.76,40459.0,838.8553,840.7283,838.6362,839.6025,40459.0
2025-02-05 13:50:00,842.76,843.45,841.0,842.03,27571.0,839.6025,840.2899,837.8491,838.8753,27571.0
2025-02-05 14:00:00,842.33,843.28,841.0,842.65,24117.0,839.1741,840.1206,837.8491,839.4929,24117.0
2025-02-05 14:10:00,842.65,843.16,841.7,842.37,20517.0,839.4929,840.001,838.5465,839.214,20517.0
2025-02-05 14:20:00,842.6,845.32,842.15,845.32,26826.0,839.4431,842.1529,838.9948,842.1529,26826.0
2025-02-05 14:30:00,845.46,846.9,845.35,846.08,23256.0,842.2924,843.727,842.1828,842.9101,23256.0
2025-02-05 14:40:00,846.08,846.23,843.39,843.78,27058.0,842.9101,843.0595,840.2302,840.6187,27058.0
2025-02-05 14:50:00,843.54,844.46,843.4,843.86,30192.0,840.3796,841.2961,840.2401,840.6984,30192.0
2025-02-05 15:00:00,843.77,844.12,842.17,843.25,24558.0,840.6087,840.9574,839.0147,840.0907,24558.0
2025-02-05 15:10:00,843.3,844.0,842.0,842.75,26088.0,840.1405,840.8379,838.8454,839.5926,26088.0
2025-02-05 15:20:00,842.75,843.89,842.21,843.73,30785.0,839.5926,840.7283,839.0546,840.5689,30785.0
2025-02-05 15:30:00,843.81,844.7,842.84,844.67,42299.0,840.6486,841.5352,839.6822,841.5054,42299.0
2025-02-05 15:40:00,844.8,844.8,843.11,843.81,36485.0,841.6349,841.6349,839.9512,840.6486,36485.0
2025-02-05 15:50:00,843.81,845.56,842.15,843.14,158507.0,840.6486,842.392,838.9948,839.9811,158507.0
2025-02-06 09:30:00,839.52,866.5,835.61,862.2,374436.0,836.3747,863.2536,832.4793,858.9697,374436.0
2025-02-06 09:40:00,861.34,863.46,849.05,862.69,145745.0,858.1129,860.225,845.869,859.4578,145745.0
2025-02-06 09:50:00,862.99,866.99,856.19,859.99,164743.0,859.7567,863.7417,852.9822,856.768,164743.0
2025-02-06 10:00:00,858.39,860.0,846.4,852.16,102270.0,855.174,856.7779,843.2289,848.9673,102270.0
2025-02-06 10:10:00,852.37,857.53,852.07,857.53,77592.0,849.1765,854.3172,848.8776,854.3172,77592.0
2025-02-06 10:20:00,857.53,864.0,857.25,859.46,122032.0,854.3172,860.7629,854.0382,856.2399,122032.0
2025-02-06 10:30:00,859.83,870.38,858.06,868.76,140888.0,856.6086,867.119,854.8452,865.5051,140888.0
2025-02-06 10:40:00,869.99,872.29,866.8,868.73,123313.0,866.7305,869.0219,863.5524,865.4752,123313.0
2025-02-06 10:50:00,868.73,873.83,867.38,868.32,120233.0,865.4752,870.5561,864.1303,865.0668,120233.0
2025-02-06 11:00:00,867.6,873.73,866.31,873.06,61837.0,864.3495,870.4565,863.0643,869.789,61837.0
2025-02-06 11:10:00,873.31,879.0,873.04,876.93,125243.0,870.0381,875.7067,869.7691,873.6445,125243.0
2025-02-06 11:20:00,876.23,878.0,873.0,876.22,137929.0,872.9471,874.7105,869.7292,872.9372,137929.0
2025-02-06 11:30:00,876.24,881.76,875.48,878.0,105647.0,872.9571,878.4564,872.1999,874.7105,105647.0
2025-02-06 11:40:00,878.45,884.63,878.37,884.23,136505.0,875.1588,881.3156,875.0791,880.9171,136505.0
2025-02-06 11:50:00,884.28,887.74,883.44,887.74,130345.0,880.967,884.414,880.1301,884.414,130345.0
2025-02-06 12:00:00,887.26,887.42,878.8,880.14,139095.0,883.9358,884.0952,875.5075,876.8425,139095.0
2025-02-06 12:10:00,880.07,882.47,878.62,879.79,64620.0,876.7727,879.1637,875.3282,876.4938,64620.0
2025-02-06 12:20:00,880.58,883.2,877.57,879.5,53156.0,877.2808,879.891,874.2821,876.2049,53156.0
2025-02-06 12:30:00,879.44,880.86,874.81,875.0,80356.0,876.1451,877.5598,871.5324,871.7217,80356.0
2025-02-06 12:40:00,875.75,876.98,868.28,869.33,108343.0,872.4689,873.6943,865.0269,866.073,108343.0
2025-02-06 12:50:00,868.72,872.75,865.83,871.33,80337.0,865.4653,869.4802,862.5861,868.0655,80337.0
2025-02-06 13:00:00,871.27,879.63,869.21,876.88,80459.0,868.0057,876.3344,865.9534,873.5947,80459.0
2025-02-06 13:10:00,877.6,878.54,873.58,874.71,55090.0,874.312,875.2485,870.307,871.4328,55090.0
2025-02-06 13:20:00,874.62,875.14,868.4,869.06,49020.0,871.3432,871.8612,865.1465,865.804,49020.0
2025-02-06 13:30:00,868.86,871.24,867.1,871.24,42550.0,865.6047,867.9758,863.8513,867.9758,42550.0
2025-02-06 13:40:00,871.59,874.83,870.25,874.17,44885.0,868.3245,871.5524,866.9895,870.8948,44885.0
2025-02-06 13:50:00,873.94,873.94,870.53,873.33,42526.0,870.6657,870.6657,867.2685,870.058,42526.0
2025-02-06 14:00:00,873.4,875.23,871.0,871.99,41459.0,870.1277,871.9509,867.7367,868.723,41459.0
2025-02-06 14:10:00,871.06,874.62,871.05,873.18,40494.0,867.7965,871.3432,867.7865,869.9085,40494.0
2025-02-06 14:20:00,873.18,873.31,868.54,869.64,47417.0,869.9085,870.0381,865.2859,866.3818,47417.0
2025-02-06 14:30:00,869.63,870.55,865.0,868.14,59107.0,866.3718,867.2884,861.7592,864.8874,59107.0
2025-02-06 14:40:00,868.14,871.84,865.09,871.11,68075.0,864.8874,868.5736,861.8489,867.8463,68075.0
2025-02-06 14:50:00,870.74,873.0,868.83,869.23,65390.0,867.4777,869.7292,865.5748,865.9733,65390.0
2025-02-06 15:00:00,869.23,871.26,868.44,869.53,65590.0,865.9733,867.9957,865.1863,866.2722,65590.0
2025-02-06 15:10:00,869.06,871.16,868.21,868.92,50639.0,865.804,867.8961,864.9572,865.6645,50639.0
2025-02-06 15:20:00,868.92,870.3,867.0,869.87,61615.0,865.6645,867.0393,863.7517,866.6109,61615.0
2025-02-06 15:30:00,869.24,872.5,869.24,871.74,70906.0,865.9833,869.2311,865.9833,868.4739,70906.0
2025-02-06 15:40:00,871.22,871.8,868.64,871.19,75620.0,867.9559,868.5337,865.3856,867.926,75620.0
2025-02-06 15:50:00,871.03,874.58,869.63,870.99,292297.0,867.7666,871.3033,866.3718,867.7268,292297.0
2025-02-07 09:30:00,876.53,884.0,869.61,883.96,224874.0,873.246,880.688,866.3519,880.6482,224874.0
2025-02-07 09:40:00,884.14,884.84,871.04,876.63,127512.0,880.8275,881.5249,867.7766,873.3456,127512.0
2025-02-07 09:50:00,876.65,887.5,876.64,885.88,122932.0,873.3655,884.1749,873.3556,882.561,122932.0
2025-02-07 10:00:00,884.58,886.58,879.0,881.05,107319.0,881.2658,883.2583,875.7067,877.7491,107319.0
2025-02-07 10:10:00,880.85,889.36,880.05,885.63,106722.0,877.5498,886.0279,876.7528,882.3119,106722.0
2025-02-07 10:20:00,885.68,888.88,884.6,884.98,72700.0,882.3617,885.5497,881.2858,881.6643,72700.0
2025-02-07 10:30:00,885.0,885.76,880.36,881.09,62831.0,881.6843,882.4414,877.0616,877.7889,62831.0
2025-02-07 10:40:00,881.86,882.96,878.49,882.71,59768.0,878.556,879.6519,875.1987,879.4028,59768.0
2025-02-07 10:50:00,882.34,883.94,875.81,880.32,84220.0,879.0342,880.6282,872.5287,877.0218,84220.0
2025-02-07 11:00:00,879.98,881.19,878.31,878.87,40326.0,876.6831,877.8885,875.0193,875.5772,40326.0
2025-02-07 11:10:00,878.98,879.88,876.94,878.54,63153.0,875.6868,876.5834,873.6545,875.2485,63153.0
2025-02-07 11:20:00,878.85,879.57,875.7,876.72,48896.0,875.5573,876.2746,872.4191,873.4353,48896.0
2025-02-07 11:30:00,877.01,879.37,877.01,877.23,20676.0,873.7242,876.0754,873.7242,873.9434,20676.0
2025-02-07 11:40:00,877.63,879.73,876.43,877.93,29654.0,874.3419,876.434,873.1464,874.6407,29654.0
2025-02-07 11:50:00,877.51,882.36,877.41,880.77,25703.0,874.2223,879.0542,874.1227,877.4701,25703.0
2025-02-07 12:00:00,880.18,881.34,879.05,880.7,19242.0,876.8823,878.038,875.7566,877.4004,19242.0
2025-02-07 12:10:00,880.39,881.61,879.01,880.29,44831.0,877.0915,878.307,875.7167,876.9919,44831.0
2025-02-07 12:20:00,880.29,881.5,879.44,880.78,25834.0,876.9919,878.1974,876.1451,877.4801,25834.0
2025-02-07 12:30:00,881.36,883.84,881.1,883.78,27528.0,878.0579,880.5286,877.7989,880.4688,27528.0
2025-02-07 12:40:00,883.26,884.85,882.12,883.31,27807.0,879.9508,881.5348,878.8151,880.0006,27807.0
2025-02-07 12:50:00,883.49,884.78,882.37,884.32,29681.0,880.1799,881.4651,879.0641,881.0068,29681.0
2025-02-07 13:00:00,884.17,884.22,881.65,884.22,32691.0,880.8574,880.9072,878.3468,880.9072,32691.0
2025-02-07 13:10:00,883.99,885.3,882.8,885.3,26640.0,880.678,881.9831,879.4925,881.9831,26640.0
2025-02-07 13:20:00,884.75,886.48,884.01,885.17,43914.0,881.4352,883.1587,880.698,881.8536,43914.0
2025-02-07 13:30:00,884.85,888.21,884.85,887.09,38369.0,881.5348,884.8822,881.5348,883.7664,38369.0
2025-02-07 13:40:00,887.6,887.84,884.0,884.93,32924.0,884.2745,884.5136,880.688,881.6145,32924.0
2025-02-07 13:50:00,885.13,885.13,882.51,883.44,21537.0,881.8138,881.8138,879.2036,880.1301,21537.0
2025-02-07 14:00:00,883.3,883.31,880.49,881.21,24697.0,879.9906,880.0006,877.1912,877.9085,24697.0
2025-02-07 14:10:00,881.5,882.38,880.31,880.32,22055.0,878.1974,879.0741,877.0118,877.0218,22055.0
2025-02-07 14:20:00,880.15,880.87,878.62,879.16,25718.0,876.8524,877.5697,875.3282,875.8661,25718.0
2025-02-07 14:30:00,878.81,881.57,878.81,880.75,32152.0,875.5175,878.2671,875.5175,877.4502,32152.0
2025-02-07 14:40:00,880.63,881.22,879.83,880.19,31723.0,877.3306,877.9184,876.5336,876.8923,31723.0
2025-02-07 14:50:00,880.28,881.99,880.0,881.53,23377.0,876.9819,878.6855,876.703,878.2273,23377.0
2025-02-07 15:00:00,881.53,881.72,880.09,881.14,23698.0,878.2273,878.4166,876.7927,877.8387,23698.0
2025-02-07 15:10:00,881.14,882.4,881.07,881.85,24646.0,877.8387,879.094,877.769,878.5461,24646.0
2025-02-07 15:20:00,882.09,882.29,881.19,881.33,22541.0,878.7852,878.9844,877.8885,878.028,22541.0
2025-02-07 15:30:00,881.3,882.76,880.75,881.85,41296.0,877.9981,879.4527,877.4502,878.5461,41296.0
2025-02-07 15:40:00,881.73,882.15,879.83,880.16,46712.0,878.4265,878.8449,876.5336,876.8624,46712.0
2025-02-07 15:50:00,879.99,880.26,877.29,878.55,190971.0,876.693,876.962,874.0031,875.2584,190971.0
2025-02-10 09:30:00,877.73,880.0,864.13,865.29,149467.0,874.4415,876.703,860.8925,862.0481,149467.0
2025-02-10 09:40:00,865.03,869.22,861.37,863.8,73878.0,861.7891,865.9634,858.1428,860.5637,73878.0
2025-02-10 09:50:00,864.1,866.24,862.0,864.75,43800.0,860.8626,862.9945,858.7704,861.5101,43800.0
2025-02-10 10:00:00,864.75,870.26,863.75,864.96,55861.0,861.5101,866.9995,860.5139,861.7193,55861.0
2025-02-10 10:10:00,864.75,866.13,863.99,865.16,50058.0,861.5101,862.885,860.753,861.9186,50058.0
2025-02-10 10:20:00,865.08,867.98,864.4,867.58,42469.0,861.8389,864.728,861.1614,864.3295,42469.0
2025-02-10 10:30:00,867.15,869.0,866.15,867.2,43501.0,863.9011,865.7442,862.9049,863.951,43501.0
2025-02-10 10:40:00,866.93,868.06,865.76,866.5,36625.0,863.682,864.8077,862.5163,863.2536,36625.0
2025-02-10 10:50:00,866.58,871.48,866.58,868.0,25443.0,863.3333,868.2149,863.3333,864.748,25443.0
2025-02-10 11:00:00,868.78,869.06,865.99,867.03,30446.0,865.525,865.804,862.7455,863.7816,30446.0
2025-02-10 11:10:00,867.02,868.29,865.78,866.1,21099.0,863.7716,865.0369,862.5363,862.8551,21099.0
2025-02-10 11:20:00,865.91,867.23,864.91,865.35,30654.0,862.6658,863.9808,861.6695,862.1079,30654.0
2025-02-10 11:30:00,865.56,868.48,864.75,867.76,62031.0,862.3171,865.2262,861.5101,864.5089,62031.0
2025-02-10 11:40:00,867.03,868.68,866.05,867.02,35706.0,863.7816,865.4254,862.8053,863.7716,35706.0
2025-02-10 11:50:00,867.02,867.42,863.79,864.14,26993.0,863.7716,864.1701,860.5537,860.9024,26993.0
2025-02-10 12:00:00,864.03,864.13,861.52,861.87,25732.0,860.7928,860.8925,858.2922,858.6409,25732.0
2025-02-10 12:10:00,861.87,864.18,860.31,863.7,28058.0,858.6409,860.9423,857.0868,860.4641,28058.0
2025-02-10 12:20:00,863.7,864.33,862.48,862.7,23553.0,860.4641,861.0917,859.2486,859.4678,23553.0
2025-02-10 12:30:00,862.54,863.0,861.11,861.69,47456.0,859.3084,859.7667,857.8838,858.4616,47456.0
2025-02-10 12:40:00,861.79,862.05,860.52,860.77,25432.0,858.5612,858.8202,857.296,857.545,25432.0
2025-02-10 12:50:00,861.33,862.5,859.37,860.18,32888.0,858.1029,859.2686,856.1503,856.9573,32888.0
2025-02-10 13:00:00,860.18,860.98,859.91,860.58,14359.0,856.9573,857.7543,856.6883,857.3558,14359.0
2025-02-10 13:10:00,860.56,864.78,860.23,863.41,21982.0,857.3358,861.54,857.0071,860.1752,21982.0
2025-02-10 13:20:00,863.17,864.42,861.54,863.37,20524.0,859.936,861.1814,858.3122,860.1353,20524.0
2025-02-10 13:30:00,863.5,863.55,862.23,863.13,21705.0,860.2648,860.3146,858.9996,859.8962,21705.0
2025-02-10 13:40:00,863.13,865.0,862.27,865.0,23979.0,859.8962,861.7592,859.0394,861.7592,23979.0
2025-02-10 13:50:00,865.0,868.35,864.29,867.83,19006.0,861.7592,865.0966,861.0519,864.5786,19006.0
2025-02-10 14:00:00,867.83,869.14,867.47,868.66,20575.0,864.5786,865.8837,864.2199,865.4055,20575.0
2025-02-10 14:10:00,868.91,869.11,867.56,868.45,21709.0,865.6545,865.8538,864.3096,865.1963,21709.0
2025-02-10 14:20:00,868.45,869.06,867.4,869.06,21027.0,865.1963,865.804,864.1502,865.804,21027.0
2025-02-10 14:30:00,869.47,870.99,869.31,869.39,15950.0,866.2124,867.7268,866.053,866.1327,15950.0
2025-02-10 14:40:00,869.5,870.41,868.41,869.57,16740.0,866.2423,867.1489,865.1564,866.3121,16740.0
2025-02-10 14:50:00,869.6,870.88,869.08,870.88,11654.0,866.342,867.6172,865.8239,867.6172,11654.0
2025-02-10 15:00:00,870.54,872.28,870.45,871.65,15826.0,867.2784,869.0119,867.1888,868.3843,15826.0
2025-02-10 15:10:00,871.65,873.16,871.23,872.92,19644.0,868.3843,869.8886,867.9659,869.6495,19644.0
2025-02-10 15:20:00,873.18,873.69,871.38,871.47,13758.0,869.9085,870.4166,868.1153,868.205,13758.0
2025-02-10 15:30:00,871.82,871.82,868.99,870.72,23290.0,868.5536,868.5536,865.7342,867.4578,23290.0
2025-02-10 15:40:00,870.5,871.04,868.25,869.0,22403.0,867.2386,867.7766,864.997,865.7442,22403.0
2025-02-10 15:50:00,869.0,869.72,866.39,869.16,97302.0,865.7442,866.4615,863.144,865.9036,97302.0
2025-02-11 09:30:00,867.03,873.49,861.91,864.33,108435.0,863.7816,870.2174,858.6808,861.0917,108435.0
2025-02-11 09:40:00,865.46,866.56,862.0,863.47,27786.0,862.2175,863.3133,858.7704,860.2349,27786.0
2025-02-11 09:50:00,863.47,864.71,860.77,863.37,37829.0,860.2349,861.4703,857.545,860.1353,37829.0
2025-02-11 10:00:00,863.13,864.35,862.0,862.56,29965.0,859.8962,861.1116,858.7704,859.3283,29965.0
2025-02-11 10:10:00,862.0,863.28,862.0,862.76,15687.0,858.7704,860.0456,858.7704,859.5276,15687.0
2025-02-11 10:20:00,863.0,863.89,860.5,862.07,30427.0,859.7667,860.6534,857.2761,858.8402,30427.0
2025-02-11 10:30:00,862.26,863.33,861.52,863.11,36671.0,859.0295,860.0955,858.2922,859.8763,36671.0
2025-02-11 10:40:00,863.32,866.23,863.31,866.23,31756.0,860.0855,862.9846,860.0755,862.9846,31756.0
2025-02-11 10:50:00,866.17,868.81,865.71,868.31,53636.0,862.9248,865.5549,862.4665,865.0568,53636.0
2025-02-11 11:00:00,868.43,869.76,866.51,866.86,19031.0,865.1763,866.5014,863.2635,863.6122,19031.0
2025-02-11 11:10:00,867.2,869.08,866.29,868.77,26110.0,863.951,865.8239,863.0444,865.5151,26110.0
2025-02-11 11:20:00,868.79,868.79,866.71,867.55,18074.0,865.535,865.535,863.4628,864.2996,18074.0
2025-02-11 11:30:00,867.51,869.2,865.44,868.22,23740.0,864.2598,865.9435,862.1975,864.9671,23740.0
2025-02-11 11:40:00,868.42,869.87,868.22,868.5,18451.0,865.1664,866.6109,864.9671,865.2461,18451.0
2025-02-11 11:50:00,868.27,868.38,866.85,867.51,24909.0,865.0169,865.1265,863.6023,864.2598,24909.0
2025-02-11 12:00:00,867.0,867.78,865.0,865.39,11400.0,863.7517,864.5288,861.7592,862.1477,11400.0
2025-02-11 12:10:00,865.26,866.37,864.38,866.16,12826.0,862.0182,863.1241,861.1415,862.9148,12826.0
2025-02-11 12:20:00,866.42,867.85,865.84,867.55,7848.0,863.1739,864.5985,862.596,864.2996,7848.0
2025-02-11 12:30:00,867.55,867.78,866.49,867.45,7104.0,864.2996,864.5288,863.2436,864.2,7104.0
2025-02-11 12:40:00,867.64,868.79,867.64,868.3,7404.0,864.3893,865.535,864.3893,865.0468,7404.0
2025-02-11 12:50:00,868.04,868.81,866.98,867.5,12760.0,864.7878,865.5549,863.7318,864.2498,12760.0
2025-02-11 13:00:00,867.5,869.44,867.17,869.44,14894.0,864.2498,866.1826,863.9211,866.1826,14894.0
2025-02-11 13:10:00,869.19,870.13,869.06,870.13,15798.0,865.9335,866.87,865.804,866.87,15798.0
2025-02-11 13:20:00,870.17,871.69,869.63,871.55,14005.0,866.9098,868.4241,866.3718,868.2847,14005.0
2025-02-11 13:30:00,871.13,872.8,870.98,872.49,9751.0,867.8662,869.53,867.7168,869.2211,9751.0
2025-02-11 13:40:00,872.49,873.68,871.88,872.13,15518.0,869.2211,870.4067,868.6134,868.8625,15518.0
2025-02-11 13:50:00,872.31,872.31,870.06,870.74,5638.0,869.0418,869.0418,866.8002,867.4777,5638.0
2025-02-11 14:00:00,870.69,871.26,869.9,870.52,19092.0,867.4279,867.9957,866.6408,867.2585,19092.0
2025-02-11 14:10:00,870.52,870.61,869.52,870.36,21379.0,867.2585,867.3482,866.2623,867.0991,21379.0
2025-02-11 14:20:00,870.23,871.0,868.31,870.85,21749.0,866.9696,867.7367,865.0568,867.5873,21749.0
2025-02-11 14:30:00,870.48,872.69,870.34,872.38,12621.0,867.2187,869.4204,867.0792,869.1115,12621.0
2025-02-11 14:40:00,872.43,874.19,872.3,873.57,12248.0,869.1614,870.9148,869.0318,870.2971,12248.0
2025-02-11 14:50:00,873.67,873.75,871.9,872.8,6693.0,870.3967,870.4764,868.6333,869.53,6693.0
2025-02-11 15:00:00,872.35,873.19,872.15,872.62,14279.0,869.0817,869.9185,868.8824,869.3506,14279.0
2025-02-11 15:10:00,872.72,873.1,871.66,872.03,11580.0,869.4503,869.8288,868.3942,868.7629,11580.0
2025-02-11 15:20:00,872.03,872.5,871.05,871.05,15771.0,868.7629,869.2311,867.7865,867.7865,15771.0
2025-02-11 15:30:00,871.03,871.42,867.38,868.33,18820.0,867.7666,868.1551,864.1303,865.0767,18820.0
2025-02-11 15:40:00,868.6,869.23,867.03,867.32,24424.0,865.3457,865.9733,863.7816,864.0705,24424.0
2025-02-11 15:50:00,867.04,867.37,864.5,864.72,77627.0,863.7916,864.1203,861.2611,861.4802,77627.0
2025-02-12 09:30:00,856.93,874.72,856.11,874.14,160857.0,853.7194,871.4428,852.9025,870.8649,160857.0
2025-02-12 09:40:00,874.53,876.75,871.09,874.48,67560.0,871.2535,873.4652,867.8264,871.2037,67560.0
2025-02-12 09:50:00,875.41,877.27,873.33,875.26,52040.0,872.1302,873.9832,870.058,871.9808,52040.0
2025-02-12 10:00:00,875.64,875.64,871.12,871.55,46114.0,872.3593,872.3593,867.8563,868.2847,46114.0
2025-02-12 10:10:00,871.7,873.13,869.28,872.7,26839.0,868.4341,869.8587,866.0232,869.4303,26839.0
2025-02-12 10:20:00,872.34,874.55,870.95,872.22,29649.0,869.0717,871.2734,867.6869,868.9521,29649.0
2025-02-12 10:30:00,872.2,874.7,871.54,873.44,31321.0,868.9322,871.4229,868.2747,870.1676,31321.0
2025-02-12 10:40:00,873.94,873.95,869.27,871.36,18162.0,870.6657,870.6757,866.0132,868.0954,18162.0
2025-02-12 10:50:00,871.41,872.17,869.79,869.79,21058.0,868.1452,868.9023,866.5312,866.5312,21058.0
2025-02-12 11:00:00,870.23,871.08,869.7,870.37,13905.0,866.9696,867.8164,866.4416,867.1091,13905.0
2025-02-12 11:10:00,870.26,870.9,866.15,867.28,25701.0,866.9995,867.6371,862.9049,864.0307,25701.0
2025-02-12 11:20:00,867.23,868.02,865.0,866.51,42160.0,863.9808,864.7679,861.7592,863.2635,42160.0
2025-02-12 11:30:00,866.51,868.88,866.32,868.88,21974.0,863.2635,865.6247,863.0742,865.6247,21974.0
2025-02-12 11:40:00,868.48,871.19,868.48,870.7,32861.0,865.2262,867.926,865.2262,867.4378,32861.0
2025-02-12 11:50:00,870.7,874.42,870.69,873.91,16868.0,867.4378,871.1439,867.4279,870.6358,16868.0
2025-02-12 12:00:00,874.09,875.6,873.92,874.36,27315.0,870.8151,872.3195,870.6458,871.0841,27315.0
2025-02-12 12:10:00,874.71,875.99,874.45,875.6,16105.0,871.4328,872.708,871.1738,872.3195,16105.0
2025-02-12 12:20:00,875.53,876.02,873.81,874.8,7650.0,872.2497,872.7379,870.5362,871.5225,7650.0
2025-02-12 12:30:00,874.88,875.77,874.18,875.12,20611.0,871.6022,872.4888,870.9048,871.8413,20611.0
2025-02-12 12:40:00,875.17,875.43,874.17,874.87,16791.0,871.8911,872.1501,870.8948,871.5922,16791.0
2025-02-12 12:50:00,874.92,875.73,874.71,874.81,13433.0,871.642,872.449,871.4328,871.5324,13433.0
2025-02-12 13:00:00,875.01,875.02,872.61,872.89,17437.0,871.7317,871.7417,869.3407,869.6196,17437.0
2025-02-12 13:10:00,873.0,874.0,872.66,873.07,14662.0,869.7292,870.7255,869.3905,869.799,14662.0
2025-02-12 13:20:00,872.87,872.99,871.96,872.53,10261.0,869.5997,869.7193,868.6931,869.261,10261.0
2025-02-12 13:30:00,872.53,873.36,871.58,873.27,16504.0,869.261,870.0879,868.3145,869.9982,16504.0
2025-02-12 13:40:00,873.0,873.26,871.12,872.25,17551.0,869.7292,869.9882,867.8563,868.982,17551.0
2025-02-12 13:50:00,872.26,873.64,872.25,872.99,28491.0,868.992,870.3668,868.982,869.7193,28491.0
2025-02-12 14:00:00,873.0,873.42,871.97,873.08,20775.0,869.7292,870.1476,868.7031,869.8089,20775.0
2025-02-12 14:10:00,872.9,873.32,870.65,871.08,11842.0,869.6296,870.048,867.388,867.8164,11842.0
2025-02-12 14:20:00,871.2,872.4,870.78,872.13,13778.0,867.936,869.1315,867.5175,868.8625,13778.0
2025-02-12 14:30:00,872.13,873.28,871.82,872.85,17850.0,868.8625,870.0082,868.5536,869.5798,17850.0
2025-02-12 14:40:00,872.85,873.37,872.31,873.37,9239.0,869.5798,870.0978,869.0418,870.0978,9239.0
2025-02-12 14:50:00,873.41,873.45,872.16,872.48,11596.0,870.1377,870.1775,868.8924,869.2112,11596.0
2025-02-12 15:00:00,872.58,873.72,872.22,873.09,11707.0,869.3108,870.4465,868.9521,869.8189,11707.0
2025-02-12 15:10:00,873.35,874.15,873.07,873.66,9514.0,870.0779,870.8749,869.799,870.3867,9514.0
2025-02-12 15:20:00,873.83,875.41,873.82,875.05,12626.0,870.5561,872.1302,870.5461,871.7715,12626.0
2025-02-12 15:30:00,875.04,877.78,875.04,876.45,26955.0,871.7616,874.4913,871.7616,873.1663,26955.0
2025-02-12 15:40:00,876.0,877.5,875.19,875.76,39731.0,872.718,874.2124,871.911,872.4789,39731.0
2025-02-12 15:50:00,875.28,876.74,872.68,872.87,73797.0,872.0007,873.4552,869.4104,869.5997,73797.0
2025-02-13 09:30:00,877.07,877.29,867.8,870.75,113450.0,873.784,874.0031,864.5487,867.4877,113450.0
2025-02-13 09:40:00,870.27,875.27,869.49,872.75,55778.0,867.0094,871.9907,866.2324,869.4802,55778.0
2025-02-13 09:50:00,872.75,878.0,872.22,877.33,23772.0,869.4802,874.7105,868.9521,874.043,23772.0
2025-02-13 10:00:00,877.33,880.3,875.6,879.74,39605.0,874.043,877.0019,872.3195,876.444,39605.0
2025-02-13 10:10:00,879.74,882.49,879.11,882.03,53445.0,876.444,879.1837,875.8163,878.7254,53445.0
2025-02-13 10:20:00,882.03,882.13,877.92,878.41,45072.0,878.7254,878.825,874.6308,875.119,45072.0
2025-02-13 10:30:00,878.69,883.5,878.27,882.68,69238.0,875.3979,880.1899,874.9795,879.373,69238.0
2025-02-13 10:40:00,882.51,882.92,876.59,876.91,41373.0,879.2036,879.6121,873.3058,873.6246,41373.0
2025-02-13 10:50:00,876.91,878.88,875.45,877.49,40281.0,873.6246,875.5872,872.17,874.2024,40281.0
2025-02-13 11:00:00,877.47,877.99,876.28,877.96,23457.0,874.1825,874.7005,872.9969,874.6706,23457.0
2025-02-13 11:10:00,877.97,879.0,875.13,875.85,30427.0,874.6806,875.7067,871.8512,872.5685,30427.0
2025-02-13 11:20:00,875.02,877.0,874.34,875.99,23496.0,871.7417,873.7142,871.0642,872.708,23496.0
2025-02-13 11:30:00,875.73,876.06,874.32,876.02,21362.0,872.449,872.7778,871.0443,872.7379,21362.0
2025-02-13 11:40:00,876.15,876.28,874.25,875.31,21477.0,872.8674,872.9969,870.9745,872.0306,21477.0
2025-02-13 11:50:00,875.54,875.62,873.61,874.25,15009.0,872.2597,872.3394,870.3369,870.9745,15009.0
2025-02-13 12:00:00,873.99,874.85,869.81,869.92,35781.0,870.7155,871.5723,866.5512,866.6608,35781.0
2025-02-13 12:10:00,870.1,871.6,869.52,871.59,24599.0,866.8401,868.3345,866.2623,868.3245,24599.0
2025-02-13 12:20:00,871.41,872.52,870.89,872.35,24492.0,868.1452,869.251,867.6271,869.0817,24492.0
2025-02-13 12:30:00,872.67,873.84,872.67,873.08,17375.0,869.4005,870.5661,869.4005,869.8089,17375.0
2025-02-13 12:40:00,873.07,873.31,872.01,873.14,8716.0,869.799,870.0381,868.7429,869.8687,8716.0
2025-02-13 12:50:00,872.94,872.94,871.64,872.03,15144.0,869.6694,869.6694,868.3743,868.7629,15144.0
2025-02-13 13:00:00,872.02,873.08,871.75,872.15,21749.0,868.7529,869.8089,868.4839,868.8824,21749.0
2025-02-13 13:10:00,871.97,872.33,870.87,871.75,16213.0,868.7031,869.0617,867.6072,868.4839,16213.0
2025-02-13 13:20:00,871.75,872.03,869.72,870.25,26142.0,868.4839,868.7629,866.4615,866.9895,26142.0
2025-02-13 13:30:00,870.24,871.04,869.92,870.8,12117.0,866.9796,867.7766,866.6608,867.5375,12117.0
2025-02-13 13:40:00,871.13,871.13,869.25,870.5,11858.0,867.8662,867.8662,865.9933,867.2386,11858.0
2025-02-13 13:50:00,870.87,872.32,870.02,871.35,35304.0,867.6072,869.0518,866.7604,868.0854,35304.0
2025-02-13 14:00:00,870.99,871.97,870.63,871.5,11675.0,867.7268,868.7031,867.3681,868.2348,11675.0
2025-02-13 14:10:00,871.71,872.7,871.42,872.35,6669.0,868.4441,869.4303,868.1551,869.0817,6669.0
2025-02-13 14:20:00,872.35,873.04,871.5,872.77,15494.0,869.0817,869.7691,868.2348,869.5001,15494.0
2025-02-13 14:30:00,872.7,873.59,872.14,873.01,18612.0,869.4303,870.317,868.8724,869.7392,18612.0
2025-02-13 14:40:00,872.97,874.06,871.85,874.06,19004.0,869.6993,870.7852,868.5835,870.7852,19004.0
2025-02-13 14:50:00,873.83,874.99,873.8,874.65,16546.0,870.5561,871.7118,870.5262,871.373,16546.0
2025-02-13 15:00:00,874.42,874.89,873.95,874.03,17441.0,871.1439,871.6121,870.6757,870.7554,17441.0
2025-02-13 15:10:00,874.42,876.27,874.22,876.27,21034.0,871.1439,872.987,870.9446,872.987,21034.0
2025-02-13 15:20:00,876.16,876.37,873.93,874.14,12821.0,872.8774,873.0866,870.6557,870.8649,12821.0
2025-02-13 15:30:00,874.4,875.25,873.64,875.25,21042.0,871.124,871.9708,870.3668,871.9708,21042.0
2025-02-13 15:40:00,875.26,875.45,871.66,871.66,18928.0,871.9808,872.17,868.3942,868.3942,18928.0
2025-02-13 15:50:00,872.19,873.68,871.07,871.83,82995.0,868.9223,870.4067,867.8065,868.5636,82995.0
2025-02-14 09:30:00,869.1,871.39,862.0,870.78,151567.0,867.3822,869.6676,860.2962,869.0588,151567.0
2025-02-14 09:40:00,871.26,873.5,868.32,869.71,44606.0,869.5379,871.7735,866.6037,867.991,44606.0
2025-02-14 09:50:00,869.93,871.33,868.5,870.54,41740.0,868.2105,869.6078,866.7833,868.8193,41740.0
2025-02-14 10:00:00,870.54,872.0,869.1,870.36,32169.0,868.8193,870.2764,867.3822,868.6397,32169.0
2025-02-14 10:10:00,870.86,870.95,867.21,868.67,34392.0,869.1387,869.2285,865.4959,866.953,34392.0
2025-02-14 10:20:00,868.85,872.05,867.61,869.81,23807.0,867.1327,870.3263,865.8951,868.0908,23807.0
2025-02-14 10:30:00,869.99,870.38,866.62,867.05,22524.0,868.2704,868.6596,864.9071,865.3362,22524.0
2025-02-14 10:40:00,867.05,867.25,864.62,866.76,35985.0,865.3362,865.5358,862.911,865.0468,35985.0
2025-02-14 10:50:00,866.7,868.41,865.52,867.28,27645.0,864.9869,866.6935,863.8092,865.5658,27645.0
2025-02-14 11:00:00,867.37,868.78,867.37,868.5,13149.0,865.6556,867.0628,865.6556,866.7833,13149.0
2025-02-14 11:10:00,868.11,868.67,863.42,864.15,28297.0,866.3941,866.953,861.7134,862.4419,28297.0
2025-02-14 11:20:00,864.46,864.97,861.14,862.5,37718.0,862.7513,863.2603,859.4379,860.7952,37718.0
2025-02-14 11:30:00,862.5,862.67,860.52,860.9,19659.0,860.7952,860.9649,858.8191,859.1984,19659.0
2025-02-14 11:40:00,861.21,862.71,860.56,860.62,23728.0,859.5078,861.0048,858.859,858.9189,23728.0
2025-02-14 11:50:00,860.64,860.9,856.93,859.05,42058.0,858.9389,859.1984,855.2362,857.352,42058.0
2025-02-14 12:00:00,859.3,859.49,856.67,856.67,19454.0,857.6015,857.7912,854.9767,854.9767,19454.0
2025-02-14 12:10:00,856.82,856.98,853.5,854.25,44261.0,855.1264,855.2861,851.813,852.5615,44261.0
2025-02-14 12:20:00,854.25,854.68,850.68,853.81,44395.0,852.5615,852.9907,848.9986,852.1224,44395.0
2025-02-14 12:30:00,853.99,854.31,852.28,852.39,19021.0,852.302,852.6214,850.5954,850.7052,19021.0
2025-02-14 12:40:00,852.6,854.73,852.59,853.5,22415.0,850.9148,853.0406,850.9048,851.813,22415.0
2025-02-14 12:50:00,853.26,854.65,853.0,854.04,16625.0,851.5735,852.9607,851.314,852.3519,16625.0
2025-02-14 13:00:00,854.29,854.83,852.3,853.03,28406.0,852.6014,853.1404,850.6154,851.3439,28406.0
2025-02-14 13:10:00,853.07,853.72,852.0,852.0,17291.0,851.3838,852.0326,850.316,850.316,17291.0
2025-02-14 13:20:00,851.55,852.57,846.63,849.24,54140.0,849.8669,850.8848,844.9566,847.5614,54140.0
2025-02-14 13:30:00,848.44,850.99,847.68,848.12,30357.0,846.763,849.308,846.0045,846.4436,30357.0
2025-02-14 13:40:00,848.12,851.25,848.12,850.43,25885.0,846.4436,849.5674,846.4436,848.7491,25885.0
2025-02-14 13:50:00,850.55,851.25,847.72,848.87,25910.0,848.8688,849.5674,846.0444,847.1921,25910.0
2025-02-14 14:00:00,849.85,849.85,847.64,848.91,34996.0,848.1702,848.1702,845.9646,847.2321,34996.0
2025-02-14 14:10:00,848.59,848.62,846.6,847.4,22277.0,846.9127,846.9426,844.9266,845.7251,22277.0
2025-02-14 14:20:00,847.19,849.65,846.89,849.46,27308.0,845.5155,847.9706,845.2161,847.781,27308.0
2025-02-14 14:30:00,849.66,849.75,846.57,846.57,18452.0,847.9806,848.0704,844.8967,844.8967,18452.0
2025-02-14 14:40:00,847.1,848.97,846.39,847.76,23611.0,845.4256,847.292,844.7171,846.0843,23611.0
2025-02-14 14:50:00,848.04,848.55,846.75,847.24,23324.0,846.3638,846.8728,845.0763,845.5654,23324.0
2025-02-14 15:00:00,847.48,848.07,843.57,847.63,67047.0,845.8049,846.3937,841.9026,845.9546,67047.0
2025-02-14 15:10:00,847.71,850.27,847.42,849.84,40167.0,846.0344,848.5894,845.745,848.1602,40167.0
2025-02-14 15:20:00,850.28,850.28,844.73,844.74,30127.0,848.5994,848.5994,843.0603,843.0703,30127.0
2025-02-14 15:30:00,845.02,847.75,844.6,846.93,43770.0,843.3498,846.0744,842.9306,845.256,43770.0
2025-02-14 15:40:00,847.33,847.33,841.49,843.1,90114.0,845.6552,845.6552,839.8267,841.4336,90114.0
2025-02-14 15:50:00,843.97,845.75,841.79,844.02,87125.0,842.3018,844.0783,840.1261,842.3517,87125.0
2025-02-18 09:30:00,856.42,862.73,852.84,860.03,213051.0,854.7272,861.0248,851.1543,858.3301,213051.0
2025-02-18 09:40:00,859.79,860.8,856.54,859.02,60055.0,858.0906,859.0986,854.847,857.3221,60055.0
2025-02-18 09:50:00,859.02,859.02,855.3,855.82,51520.0,857.3221,857.3221,853.6094,854.1284,51520.0
2025-02-18 10:00:00,856.37,861.4,856.21,859.85,59605.0,854.6773,859.6974,854.5176,858.1504,59605.0
2025-02-18 10:10:00,860.05,860.55,854.39,854.83,63104.0,858.3501,858.8491,852.7012,853.1404,63104.0
2025-02-18 10:20:00,855.55,855.55,852.01,853.51,34087.0,853.8589,853.8589,850.3259,851.823,34087.0
2025-02-18 10:30:00,853.94,857.08,853.01,854.97,52098.0,852.2521,855.3859,851.324,853.2801,52098.0
2025-02-18 10:40:00,853.8,855.6,852.61,853.19,23840.0,852.1124,853.9088,850.9248,851.5036,23840.0
2025-02-18 10:50:00,853.19,857.12,852.85,856.53,32277.0,851.5036,855.4258,851.1643,854.837,32277.0
2025-02-18 11:00:00,856.51,857.21,855.33,856.03,67765.0,854.817,855.5157,853.6394,854.338,67765.0
2025-02-18 11:10:00,856.39,857.61,855.01,856.51,112032.0,854.6973,855.9149,853.32,854.817,112032.0
2025-02-18 11:20:00,857.05,857.05,855.83,856.22,32097.0,855.356,855.356,854.1384,854.5276,32097.0
2025-02-18 11:30:00,856.22,856.53,851.56,851.84,30445.0,854.5276,854.837,849.8768,850.1563,30445.0
2025-02-18 11:40:00,852.22,854.75,851.36,854.51,25514.0,850.5355,853.0605,849.6772,852.821,25514.0
2025-02-18 11:50:00,854.52,854.73,853.32,854.04,30684.0,852.831,853.0406,851.6334,852.3519,30684.0
2025-02-18 12:00:00,854.13,854.14,852.42,853.3,22890.0,852.4418,852.4517,850.7351,851.6134,22890.0
2025-02-18 12:10:00,853.75,853.75,851.96,852.39,19566.0,852.0625,852.0625,850.276,850.7052,19566.0
2025-02-18 12:20:00,852.81,853.73,851.61,853.28,39364.0,851.1244,852.0425,849.9267,851.5934,39364.0
2025-02-18 12:30:00,853.28,855.61,853.18,855.33,49409.0,851.5934,853.9188,851.4936,853.6394,49409.0
2025-02-18 12:40:00,855.22,856.63,854.79,854.98,33048.0,853.5296,854.9368,853.1004,853.2901,33048.0
2025-02-18 12:50:00,855.55,857.71,855.02,857.16,24566.0,853.8589,856.0147,853.33,855.4658,24566.0
2025-02-18 13:00:00,857.15,860.34,856.83,859.43,39734.0,855.4558,858.6395,855.1364,857.7313,39734.0
2025-02-18 13:10:00,859.44,859.44,857.82,857.82,12440.0,857.7413,857.7413,856.1245,856.1245,12440.0
2025-02-18 13:20:00,857.9,858.57,857.48,857.88,20363.0,856.2043,856.873,855.7851,856.1843,20363.0
2025-02-18 13:30:00,857.4,857.98,855.94,856.03,11098.0,855.7053,856.2841,854.2482,854.338,11098.0
2025-02-18 13:40:00,855.94,858.27,854.61,858.02,19381.0,854.2482,856.5736,852.9208,856.3241,19381.0
2025-02-18 13:50:00,858.0,858.37,856.4,856.49,16273.0,856.3041,856.6734,854.7073,854.7971,16273.0
2025-02-18 14:00:00,857.01,857.76,854.57,854.71,17823.0,855.3161,856.0646,852.8809,853.0206,17823.0
2025-02-18 14:10:00,854.83,856.91,854.83,856.35,21634.0,853.1404,855.2163,853.1404,854.6574,21634.0
2025-02-18 14:20:00,856.46,858.57,856.45,858.08,13034.0,854.7671,856.873,854.7572,856.3839,13034.0
2025-02-18 14:30:00,857.91,858.14,856.33,856.33,13468.0,856.2143,856.4438,854.6374,854.6374,13468.0
2025-02-18 14:40:00,856.45,857.2,856.03,857.11,13799.0,854.7572,855.5057,854.338,855.4159,13799.0
2025-02-18 14:50:00,857.19,858.1,857.06,857.49,11135.0,855.4957,856.4039,855.366,855.7951,11135.0
2025-02-18 15:00:00,857.15,857.46,856.56,857.01,7207.0,855.4558,855.7652,854.8669,855.3161,7207.0
2025-02-18 15:10:00,856.7,857.12,856.45,856.65,16542.0,855.0067,855.4258,854.7572,854.9568,16542.0
2025-02-18 15:20:00,856.64,857.58,855.92,857.12,35614.0,854.9468,855.8849,854.2282,855.4258,35614.0
2025-02-18 15:30:00,856.99,858.72,856.97,858.46,23318.0,855.2961,857.0227,855.2761,856.7632,23318.0
2025-02-18 15:40:00,858.46,858.49,856.0,858.19,43001.0,856.7632,856.7931,854.3081,856.4937,43001.0
2025-02-18 15:50:00,857.79,858.1,855.87,857.74,123101.0,856.0945,856.4039,854.1783,856.0446,123101.0
2025-02-19 09:30:00,857.18,868.7,857.17,867.22,115680.0,855.4857,866.983,855.4757,865.5059,115680.0
2025-02-19 09:40:00,866.65,868.88,863.18,864.85,63228.0,864.937,867.1626,861.4739,863.1406,63228.0
2025-02-19 09:50:00,863.77,864.56,859.12,861.09,60256.0,862.0627,862.8511,857.4219,859.388,60256.0
2025-02-19 10:00:00,860.69,865.49,860.69,863.75,53641.0,858.9888,863.7793,858.9888,862.0427,53641.0
2025-02-19 10:10:00,864.4,865.11,861.23,864.46,34784.0,862.6915,863.4,859.5277,862.7513,34784.0
2025-02-19 10:20:00,863.39,866.92,863.39,866.83,44228.0,861.6834,865.2065,861.6834,865.1166,44228.0
2025-02-19 10:30:00,867.0,868.88,866.43,867.32,51721.0,865.2863,867.1626,864.7174,865.6057,51721.0
2025-02-19 10:40:00,867.5,871.55,867.06,870.27,68827.0,865.7853,869.8273,865.3462,868.5498,68827.0
2025-02-19 10:50:00,870.05,874.5,868.74,873.37,62735.0,868.3303,872.7715,867.0229,871.6437,62735.0
2025-02-19 11:00:00,873.54,878.52,873.11,878.45,89909.0,871.8134,876.7835,871.3842,876.7137,89909.0
2025-02-19 11:10:00,878.5,881.33,878.0,878.7,66761.0,876.7636,879.588,876.2646,876.9632,66761.0
2025-02-19 11:20:00,878.7,880.99,875.62,876.31,61879.0,876.9632,879.2487,873.8893,874.5779,61879.0
2025-02-19 11:30:00,876.12,877.2,874.62,876.9,31717.0,874.3883,875.4662,872.8913,875.1667,31717.0
2025-02-19 11:40:00,876.9,877.22,872.83,873.28,22794.0,875.1667,875.4861,871.1048,871.5539,22794.0
2025-02-19 11:50:00,873.42,873.55,870.75,871.41,12843.0,871.6936,871.8234,869.0289,869.6876,12843.0
2025-02-19 12:00:00,870.95,872.4,870.31,871.8,17858.0,869.2285,870.6756,868.5898,870.0768,17858.0
2025-02-19 12:10:00,872.41,873.8,871.54,873.36,17773.0,870.6856,872.0729,869.8173,871.6337,17773.0
2025-02-19 12:20:00,873.38,873.62,869.27,871.01,22085.0,871.6537,871.8932,867.5518,869.2884,22085.0
2025-02-19 12:30:00,871.28,872.64,870.8,872.38,15128.0,869.5579,870.9152,869.0788,870.6557,15128.0
2025-02-19 12:40:00,872.38,873.84,871.31,873.43,14254.0,870.6557,872.1128,869.5878,871.7036,14254.0
2025-02-19 12:50:00,873.86,874.6,872.8,873.28,11691.0,872.1328,872.8713,871.0748,871.5539,11691.0
2025-02-19 13:00:00,872.75,873.94,872.25,872.66,9817.0,871.0249,872.2126,870.5259,870.9351,9817.0
2025-02-19 13:10:00,873.0,875.02,872.47,873.99,11644.0,871.2745,873.2905,870.7455,872.2625,11644.0
2025-02-19 13:20:00,873.78,873.78,870.41,871.16,24455.0,872.0529,872.0529,868.6896,869.4381,24455.0
2025-02-19 13:30:00,871.16,871.69,870.22,870.87,8549.0,869.4381,869.967,868.4999,869.1487,8549.0
2025-02-19 13:40:00,870.88,871.11,868.95,869.02,9700.0,869.1586,869.3882,867.2325,867.3023,9700.0
2025-02-19 13:50:00,869.09,869.58,868.27,869.46,18760.0,867.3722,867.8612,866.5538,867.7415,18760.0
2025-02-19 14:00:00,869.72,870.84,868.41,868.85,37634.0,868.0009,869.1187,866.6935,867.1327,37634.0
2025-02-19 14:10:00,868.67,870.57,868.51,868.97,14091.0,866.953,868.8493,866.7933,867.2524,14091.0
2025-02-19 14:20:00,868.98,869.26,867.15,868.15,20646.0,867.2624,867.5418,865.436,866.434,20646.0
2025-02-19 14:30:00,868.28,868.3,864.16,864.16,25582.0,866.5638,866.5837,862.4519,862.4519,25582.0
2025-02-19 14:40:00,864.23,864.37,862.91,863.45,23046.0,862.5218,862.6615,861.2044,861.7433,23046.0
2025-02-19 14:50:00,863.45,863.9,862.81,863.0,8693.0,861.7433,862.1924,861.1046,861.2942,8693.0
2025-02-19 15:00:00,863.04,864.35,862.83,864.26,13244.0,861.3341,862.6416,861.1246,862.5517,13244.0
2025-02-19 15:10:00,864.36,865.88,863.98,865.54,23335.0,862.6515,864.1685,862.2723,863.8292,23335.0
2025-02-19 15:20:00,865.35,866.06,864.78,865.73,21217.0,863.6396,864.3482,863.0707,864.0188,21217.0
2025-02-19 15:30:00,866.15,867.77,866.15,867.29,24533.0,864.438,866.0548,864.438,865.5757,24533.0
2025-02-19 15:40:00,867.45,867.87,865.39,866.65,20273.0,865.7354,866.1546,863.6795,864.937,20273.0
2025-02-19 15:50:00,867.18,867.88,865.94,866.94,49405.0,865.466,866.1646,864.2284,865.2264,49405.0
2025-02-20 09:30:00,866.84,873.51,864.0,872.94,77268.0,865.1266,871.7834,862.2922,871.2146,77268.0
2025-02-20 09:40:00,873.29,876.5,870.8,872.54,80562.0,871.5639,874.7675,869.0788,870.8154,80562.0
2025-02-20 09:50:00,872.54,873.0,869.25,871.9,62455.0,870.8154,871.2745,867.5319,870.1766,62455.0
2025-02-20 10:00:00,872.23,875.0,870.12,874.13,48626.0,870.506,873.2705,868.4001,872.4022,48626.0
2025-02-20 10:10:00,874.45,880.14,873.67,879.66,64327.0,872.7216,878.4003,871.9431,877.9213,64327.0
2025-02-20 10:20:00,879.85,880.32,874.92,878.4,50911.0,878.1109,878.58,873.1907,876.6638,50911.0
2025-02-20 10:30:00,878.15,879.44,876.53,878.1,31252.0,876.4143,877.7017,874.7975,876.3644,31252.0
2025-02-20 10:40:00,877.5,878.26,875.42,875.42,32349.0,875.7656,876.5241,873.6897,873.6897,32349.0
2025-02-20 10:50:00,875.03,875.16,872.13,873.31,45105.0,873.3004,873.4302,870.4062,871.5838,45105.0
2025-02-20 11:00:00,873.31,874.58,870.68,871.79,32212.0,871.5838,872.8513,868.959,870.0668,32212.0
2025-02-20 11:10:00,871.2,873.95,871.01,871.63,24252.0,869.478,872.2226,869.2884,869.9072,24252.0
2025-02-20 11:20:00,871.78,874.29,871.43,873.27,22034.0,870.0569,872.5619,869.7076,871.5439,22034.0
2025-02-20 11:30:00,874.13,874.13,870.55,870.86,20545.0,872.4022,872.4022,868.8293,869.1387,20545.0
2025-02-20 11:40:00,870.56,871.8,870.52,870.84,26491.0,868.8393,870.0768,868.7994,869.1187,26491.0
2025-02-20 11:50:00,871.0,871.24,869.42,870.29,28231.0,869.2784,869.5179,867.7015,868.5698,28231.0
2025-02-20 12:00:00,869.9,871.5,869.23,869.8,39992.0,868.1806,869.7774,867.5119,868.0808,39992.0
2025-02-20 12:10:00,870.49,873.81,869.8,872.45,30118.0,868.7694,872.0829,868.0808,870.7255,30118.0
2025-02-20 12:20:00,871.89,874.24,871.46,873.9,33233.0,870.1666,872.512,869.7375,872.1727,33233.0
2025-02-20 12:30:00,874.07,874.42,873.2,873.86,12788.0,872.3423,872.6916,871.4741,872.1328,12788.0
2025-02-20 12:40:00,873.4,875.6,873.4,875.29,19022.0,871.6737,873.8693,871.6737,873.5599,19022.0
2025-02-20 12:50:00,875.2,875.51,873.62,873.62,18004.0,873.4701,873.7795,871.8932,871.8932,18004.0
2025-02-20 13:00:00,873.91,874.34,872.08,873.36,16408.0,872.1827,872.6118,870.3563,871.6337,16408.0
2025-02-20 13:10:00,873.47,875.51,873.46,875.15,13425.0,871.7435,873.7795,871.7335,873.4202,13425.0
2025-02-20 13:20:00,875.15,875.15,873.21,874.09,20996.0,873.4202,873.4202,871.484,872.3623,20996.0
2025-02-20 13:30:00,874.09,876.46,873.42,875.85,13375.0,872.3623,874.7276,871.6936,874.1188,13375.0
2025-02-20 13:40:00,875.44,875.73,874.0,874.0,10243.0,873.7096,873.9991,872.2725,872.2725,10243.0
2025-02-20 13:50:00,874.11,874.11,871.69,872.67,21442.0,872.3823,872.3823,869.967,870.9451,21442.0
2025-02-20 14:00:00,873.17,873.52,872.66,872.72,13152.0,871.4441,871.7934,870.9351,870.995,13152.0
2025-02-20 14:10:00,873.11,873.59,872.6,872.78,12351.0,871.3842,871.8633,870.8752,871.0549,12351.0
2025-02-20 14:20:00,872.63,873.1,871.48,871.51,14728.0,870.9052,871.3743,869.7575,869.7874,14728.0
2025-02-20 14:30:00,871.84,871.89,870.13,871.3,30831.0,870.1167,870.1666,868.4101,869.5778,30831.0
2025-02-20 14:40:00,871.47,871.97,870.05,870.85,24087.0,869.7475,870.2465,868.3303,869.1287,24087.0
2025-02-20 14:50:00,871.17,872.07,870.92,870.97,13750.0,869.4481,870.3463,869.1986,869.2485,13750.0
2025-02-20 15:00:00,870.92,871.36,870.18,870.56,24004.0,869.1986,869.6377,868.46,868.8393,24004.0
2025-02-20 15:10:00,870.51,870.65,868.85,869.28,25083.0,868.7894,868.9291,867.1327,867.5618,25083.0
2025-02-20 15:20:00,869.49,870.14,868.96,869.84,30578.0,867.7714,868.4201,867.2424,868.1207,30578.0
2025-02-20 15:30:00,869.8,871.18,868.98,869.7,59007.0,868.0808,869.4581,867.2624,867.981,59007.0
2025-02-20 15:40:00,869.79,871.35,868.82,871.11,69141.0,868.0708,869.6277,867.1027,869.3882,69141.0
2025-02-20 15:50:00,871.5,874.36,869.61,873.37,105691.0,869.7774,872.6318,867.8912,871.6437,105691.0
2025-02-21 09:30:00,880.62,881.0,874.42,879.84,210464.0,878.8794,879.2586,872.6916,878.1009,210464.0
2025-02-21 09:40:00,879.8,881.7,875.13,875.2,66953.0,878.061,879.9573,873.4002,873.4701,66953.0
2025-02-21 09:50:00,875.19,877.4,874.83,875.34,27865.0,873.4601,875.6658,873.1008,873.6098,27865.0
2025-02-21 10:00:00,875.63,878.79,873.68,878.79,29496.0,873.8993,877.053,871.9531,877.053,29496.0
2025-02-21 10:10:00,878.3,880.46,876.24,879.82,26204.0,876.564,878.7197,874.508,878.081,26204.0
2025-02-21 10:20:00,880.49,880.8,879.0,880.7,39498.0,878.7496,879.059,877.2626,878.9592,39498.0
2025-02-21 10:30:00,879.97,882.98,879.96,881.45,46887.0,878.2307,881.2347,878.2207,879.7078,46887.0
2025-02-21 10:40:00,881.69,885.5,881.69,884.92,64717.0,879.9473,883.7497,879.9473,883.1709,64717.0
2025-02-21 10:50:00,885.06,888.53,884.67,887.88,76833.0,883.3106,886.7738,882.9214,886.125,76833.0
2025-02-21 11:00:00,887.89,892.62,887.64,890.0,100616.0,886.135,890.8557,885.8855,888.2409,100616.0
2025-02-21 11:10:00,890.0,893.37,888.48,893.37,54107.0,888.2409,891.6042,886.7239,891.6042,54107.0
2025-02-21 11:20:00,893.06,894.4,891.08,892.67,63643.0,891.2948,892.6322,889.3187,890.9056,63643.0
2025-02-21 11:30:00,892.49,893.79,890.4,893.67,37770.0,890.7259,892.0234,888.6401,891.9036,37770.0
2025-02-21 11:40:00,893.79,894.39,890.09,890.88,64432.0,892.0234,892.6222,888.3307,889.1191,64432.0
2025-02-21 11:50:00,890.88,892.84,890.0,891.53,56253.0,889.1191,891.0752,888.2409,889.7678,56253.0
2025-02-21 12:00:00,891.39,892.92,890.34,891.75,45732.0,889.6281,891.1551,888.5802,889.9874,45732.0
2025-02-21 12:10:00,891.36,892.49,890.02,890.56,30865.0,889.5982,890.7259,888.2608,888.7997,30865.0
2025-02-21 12:20:00,890.0,891.61,890.0,890.42,25192.0,888.2409,889.8477,888.2409,888.66,25192.0
2025-02-21 12:30:00,890.42,890.65,886.62,886.81,37521.0,888.66,888.8896,884.8675,885.0572,37521.0
2025-02-21 12:40:00,886.74,886.74,882.75,883.55,49152.0,884.9873,884.9873,881.0052,881.8036,49152.0
2025-02-21 12:50:00,883.5,885.23,882.24,883.9,34447.0,881.7537,883.4803,880.4962,882.1529,34447.0
2025-02-21 13:00:00,883.36,884.82,882.8,884.21,22402.0,881.614,883.0711,881.0551,882.4623,22402.0
2025-02-21 13:10:00,884.54,886.86,881.16,882.41,34441.0,882.7916,885.1071,879.4183,880.6659,34441.0
2025-02-21 13:20:00,882.29,883.86,881.09,881.64,14064.0,880.5461,882.113,879.3485,879.8974,14064.0
2025-02-21 13:30:00,881.47,883.41,881.35,882.62,35690.0,879.7277,881.6639,879.6079,880.8754,35690.0
2025-02-21 13:40:00,882.75,883.0,879.33,879.44,29150.0,881.0052,881.2547,877.5919,877.7017,29150.0
2025-02-21 13:50:00,879.5,880.9,879.04,879.65,28230.0,877.7616,879.1588,877.3025,877.9113,28230.0
2025-02-21 14:00:00,879.92,879.92,878.0,879.06,23733.0,878.1808,878.1808,876.2646,877.3225,23733.0
2025-02-21 14:10:00,879.45,880.05,878.18,878.61,26636.0,877.7117,878.3105,876.4442,876.8734,26636.0
2025-02-21 14:20:00,878.61,878.76,876.73,877.43,28231.0,876.8734,877.0231,874.9971,875.6957,28231.0
2025-02-21 14:30:00,877.36,879.41,877.35,878.48,33364.0,875.6258,877.6718,875.6159,876.7436,33364.0
2025-02-21 14:40:00,878.76,878.77,876.52,876.99,24295.0,877.0231,877.033,874.7875,875.2566,24295.0
2025-02-21 14:50:00,877.38,878.33,876.6,876.69,25362.0,875.6458,876.5939,874.8673,874.9572,25362.0
2025-02-21 15:00:00,876.69,877.51,875.07,875.09,28480.0,874.9572,875.7755,873.3404,873.3603,28480.0
2025-02-21 15:10:00,875.09,877.45,874.77,876.53,31420.0,873.3603,875.7157,873.041,874.7975,31420.0
2025-02-21 15:20:00,876.29,877.99,875.75,877.82,30757.0,874.558,876.2546,874.019,876.0849,30757.0
2025-02-21 15:30:00,877.82,877.93,875.36,877.0,45231.0,876.0849,876.1947,873.6298,875.2665,45231.0
2025-02-21 15:40:00,876.86,877.3,875.03,876.3,45456.0,875.1268,875.566,873.3004,874.5679,45456.0
2025-02-21 15:50:00,876.68,876.68,873.43,874.0,173319.0,874.9472,874.9472,871.7036,872.2725,173319.0
2025-02-24 09:30:00,879.29,881.49,874.58,874.61,98206.0,877.552,879.7477,872.8513,872.8813,98206.0
2025-02-24 09:40:00,874.5,877.02,872.29,875.63,43720.0,872.7715,875.2865,870.5659,873.8993,43720.0
2025-02-24 09:50:00,875.88,879.57,875.21,876.87,42943.0,874.1488,877.8315,873.4801,875.1368,42943.0
2025-02-24 10:00:00,876.92,880.95,875.05,877.4,44427.0,875.1867,879.2087,873.3204,875.6658,44427.0
2025-02-24 10:10:00,876.99,877.0,872.0,875.58,47594.0,875.2566,875.2665,870.2764,873.8494,47594.0
2025-02-24 10:20:00,875.34,877.55,870.18,870.57,49301.0,873.6098,875.8155,868.46,868.8493,49301.0
2025-02-24 10:30:00,870.75,876.44,870.01,876.24,40274.0,869.0289,874.7077,868.2904,874.508,40274.0
2025-02-24 10:40:00,876.24,877.54,874.53,875.3,37995.0,874.508,875.8055,872.8014,873.5699,37995.0
2025-02-24 10:50:00,875.21,878.4,874.63,878.18,41336.0,873.4801,876.6638,872.9012,876.4442,41336.0
2025-02-24 11:00:00,878.59,881.1,876.28,878.49,70304.0,876.8534,879.3584,874.548,876.7536,70304.0
2025-02-24 11:10:00,878.55,879.26,876.38,879.26,29588.0,876.8135,877.5221,874.6478,877.5221,29588.0
2025-02-24 11:20:00,878.8,880.63,877.62,880.43,20973.0,877.063,878.8894,875.8853,878.6898,20973.0
2025-02-24 11:30:00,880.47,882.34,878.88,882.11,22903.0,878.7297,880.596,877.1428,880.3664,22903.0
2025-02-24 11:40:00,882.5,886.81,882.45,886.55,34447.0,880.7557,885.0572,880.7058,884.7977,34447.0
2025-02-24 11:50:00,886.68,887.73,884.23,887.38,39081.0,884.9274,885.9753,882.4823,885.626,39081.0
2025-02-24 12:00:00,886.94,887.21,885.22,886.68,38331.0,885.1869,885.4564,883.4703,884.9274,38331.0
2025-02-24 12:10:00,886.68,889.88,886.03,889.87,27684.0,884.9274,888.1211,884.2787,888.1111,27684.0
2025-02-24 12:20:00,889.77,891.0,888.62,890.18,43278.0,888.0113,889.2389,886.8636,888.4205,43278.0
2025-02-24 12:30:00,890.4,892.79,888.35,892.03,36862.0,888.6401,891.0253,886.5941,890.2668,36862.0
2025-02-24 12:40:00,891.8,891.98,887.95,888.48,24781.0,890.0373,890.2169,886.1949,886.7239,24781.0
2025-02-24 12:50:00,888.29,889.62,887.8,887.99,25257.0,886.5342,887.8616,886.0452,886.2348,25257.0
2025-02-24 13:00:00,887.99,888.99,886.0,887.56,26723.0,886.2348,887.2328,884.2488,885.8057,26723.0
2025-02-24 13:10:00,887.56,887.95,886.6,887.95,14418.0,885.8057,886.1949,884.8476,886.1949,14418.0
2025-02-24 13:20:00,887.9,889.77,887.9,889.0,18444.0,886.145,888.0113,886.145,887.2428,18444.0
2025-02-24 13:30:00,887.72,889.11,886.68,886.99,17302.0,885.9654,887.3526,884.9274,885.2368,17302.0
2025-02-24 13:40:00,887.4,887.6,886.0,887.01,19569.0,885.646,885.8456,884.2488,885.2568,19569.0
2025-02-24 13:50:00,887.14,889.59,886.58,887.8,16277.0,885.3865,887.8317,884.8276,886.0452,16277.0
2025-02-24 14:00:00,888.15,888.64,885.56,888.64,12147.0,886.3945,886.8835,883.8096,886.8835,12147.0
2025-02-24 14:10:00,888.65,890.3,886.88,890.3,20113.0,886.8935,888.5403,885.127,888.5403,20113.0
2025-02-24 14:20:00,890.28,890.96,888.29,889.94,28086.0,888.5203,889.199,886.5342,888.181,28086.0
2025-02-24 14:30:00,890.01,891.25,889.47,890.18,14397.0,888.2508,889.4884,887.7119,888.4205,14397.0
2025-02-24 14:40:00,890.61,891.0,889.6,890.33,14006.0,888.8496,889.2389,887.8416,888.5702,14006.0
2025-02-24 14:50:00,890.2,893.11,890.19,891.1,62014.0,888.4405,891.3447,888.4305,889.3387,62014.0
2025-02-24 15:00:00,891.32,891.33,888.22,889.92,22473.0,889.5582,889.5682,886.4644,888.161,22473.0
2025-02-24 15:10:00,889.68,890.12,886.83,887.57,23596.0,887.9215,888.3606,885.0771,885.8157,23596.0
2025-02-24 15:20:00,887.71,887.93,885.99,886.63,22531.0,885.9554,886.1749,884.2388,884.8775,22531.0
2025-02-24 15:30:00,886.93,887.55,884.28,884.55,46448.0,885.1769,885.7957,882.5322,882.8016,46448.0
2025-02-24 15:40:00,884.27,885.01,883.11,883.79,33760.0,882.5222,883.2607,881.3645,882.0431,33760.0
2025-02-24 15:50:00,883.45,883.79,881.33,882.0,147883.0,881.7038,882.0431,879.588,880.2567,147883.0
2025-02-25 09:30:00,890.74,906.64,890.74,903.67,353656.0,888.9794,904.848,888.9794,901.8838,353656.0
2025-02-25 09:40:00,903.49,912.0,903.49,908.67,216607.0,901.7042,910.1974,901.7042,906.8739,216607.0
2025-02-25 09:50:00,908.64,910.67,902.14,908.49,139287.0,906.844,908.87,900.3569,906.6943,139287.0
2025-02-25 10:00:00,908.37,910.13,903.49,904.73,159935.0,906.5745,908.3311,901.7042,902.9417,159935.0
2025-02-25 10:10:00,904.68,906.2,899.0,901.48,169910.0,902.8918,904.4088,897.2231,899.6982,169910.0
2025-02-25 10:20:00,902.31,909.38,900.76,904.37,88996.0,900.5265,907.5825,898.9796,902.5824,88996.0
2025-02-25 10:30:00,904.37,905.56,901.11,904.95,74997.0,902.5824,903.7701,899.3289,903.1613,74997.0
2025-02-25 10:40:00,904.42,905.74,900.66,903.0,68903.0,902.6323,903.9497,898.8798,901.2152,68903.0
2025-02-25 10:50:00,902.85,904.34,898.2,902.98,72188.0,901.0655,902.5525,896.4246,901.1952,72188.0
2025-02-25 11:00:00,901.93,907.61,899.2,902.87,73377.0,900.1473,905.816,897.4227,901.0854,73377.0
2025-02-25 11:10:00,902.01,904.71,900.95,903.31,54089.0,900.2271,902.9218,899.1692,901.5245,54089.0
2025-02-25 11:20:00,903.03,903.66,899.26,899.96,42674.0,901.2451,901.8739,897.4825,898.1812,42674.0
2025-02-25 11:30:00,899.28,900.86,898.62,900.0,32301.0,897.5025,899.0794,896.8438,898.2211,32301.0
2025-02-25 11:40:00,899.34,901.31,899.33,900.77,37051.0,897.5624,899.5285,897.5524,898.9896,37051.0
2025-02-25 11:50:00,900.77,902.55,899.29,902.44,51004.0,898.9896,900.766,897.5125,900.6563,51004.0
2025-02-25 12:00:00,902.71,902.82,899.31,899.31,60298.0,900.9257,901.0355,897.5324,897.5324,60298.0
2025-02-25 12:10:00,899.39,900.63,899.04,900.46,42075.0,897.6123,898.8498,897.263,898.6802,42075.0
2025-02-25 12:20:00,900.64,901.97,899.31,900.38,29060.0,898.8598,900.1872,897.5324,898.6003,29060.0
2025-02-25 12:30:00,900.4,902.0,899.33,901.55,58129.0,898.6203,900.2171,897.5524,899.768,58129.0
2025-02-25 12:40:00,901.03,901.95,900.01,900.7,95901.0,899.2491,900.1672,898.2311,898.9197,95901.0
2025-02-25 12:50:00,901.02,902.33,900.73,902.14,28950.0,899.2391,900.5465,898.9496,900.3569,28950.0
2025-02-25 13:00:00,901.93,903.23,901.68,902.0,30721.0,900.1473,901.4447,899.8978,900.2171,30721.0
2025-02-25 13:10:00,902.0,902.7,899.09,899.96,52949.0,900.2171,900.9157,897.3129,898.1812,52949.0
2025-02-25 13:20:00,900.18,901.93,899.73,900.97,47670.0,898.4007,900.1473,897.9516,899.1892,47670.0
2025-02-25 13:30:00,900.68,902.78,900.51,902.78,31304.0,898.8997,900.9956,898.7301,900.9956,31304.0
2025-02-25 13:40:00,902.46,904.32,902.31,902.31,43728.0,900.6762,902.5325,900.5265,900.5265,43728.0
2025-02-25 13:50:00,902.44,903.4,900.46,902.6,26388.0,900.6563,901.6144,898.6802,900.8159,26388.0
2025-02-25 14:00:00,901.86,902.35,900.01,900.6,34416.0,900.0774,900.5664,898.2311,898.8199,34416.0
2025-02-25 14:10:00,900.6,901.43,898.03,901.14,30134.0,898.8199,899.6483,896.255,899.3588,30134.0
2025-02-25 14:20:00,901.13,902.0,900.1,900.64,32639.0,899.3489,900.2171,898.3209,898.8598,32639.0
2025-02-25 14:30:00,900.73,902.86,900.03,902.27,48111.0,898.9496,901.0754,898.251,900.4866,48111.0
2025-02-25 14:40:00,902.27,903.01,900.62,902.39,35505.0,900.4866,901.2251,898.8399,900.6064,35505.0
2025-02-25 14:50:00,902.44,902.94,899.77,900.77,45610.0,900.6563,901.1553,897.9915,898.9896,45610.0
2025-02-25 15:00:00,900.7,902.3,900.7,901.0,53663.0,898.9197,900.5165,898.9197,899.2191,53663.0
2025-02-25 15:10:00,901.0,902.69,900.61,902.69,52883.0,899.2191,900.9058,898.8299,900.9058,52883.0
2025-02-25 15:20:00,902.78,904.16,901.82,902.91,62631.0,900.9956,902.3729,900.0375,901.1253,62631.0
2025-02-25 15:30:00,902.91,903.82,902.59,902.96,64902.0,901.1253,902.0335,900.806,901.1752,64902.0
2025-02-25 15:40:00,902.96,904.53,902.84,904.53,46523.0,901.1752,902.7421,901.0555,902.7421,46523.0
2025-02-25 15:50:00,905.0,905.5,900.58,901.98,165252.0,903.2112,903.7102,898.7999,900.1972,165252.0
2025-02-26 09:30:00,898.37,910.01,896.6,907.7,155811.0,896.5943,908.2113,894.8278,905.9059,155811.0
2025-02-26 09:40:00,907.22,908.38,901.81,903.86,77024.0,905.4268,906.5845,900.0275,902.0735,77024.0
2025-02-26 09:50:00,904.04,904.91,901.0,902.75,88472.0,902.2531,903.1214,899.2191,900.9657,88472.0
2025-02-26 10:00:00,902.0,907.0,901.01,905.39,43923.0,900.2171,905.2073,899.2291,903.6004,43923.0
2025-02-26 10:10:00,903.92,910.99,903.92,910.99,52381.0,902.1333,909.1894,902.1333,909.1894,52381.0
2025-02-26 10:20:00,910.52,912.5,909.17,912.07,53961.0,908.7203,910.6964,907.373,910.2672,53961.0
2025-02-26 10:30:00,911.49,915.25,910.9,912.17,45838.0,909.6884,913.4409,909.0995,910.367,45838.0
2025-02-26 10:40:00,912.05,913.78,910.58,912.81,46925.0,910.2473,911.9738,908.7802,911.0058,46925.0
2025-02-26 10:50:00,912.8,918.36,912.18,915.93,57855.0,910.9958,916.5448,910.377,914.1196,57855.0
2025-02-26 11:00:00,916.24,919.2,915.59,918.58,35050.0,914.429,917.3831,913.7803,916.7644,35050.0
2025-02-26 11:10:00,918.72,922.43,917.59,918.42,55213.0,916.9041,920.6068,915.7763,916.6047,55213.0
2025-02-26 11:20:00,918.54,918.54,913.26,913.74,65711.0,916.7244,916.7244,911.4549,911.9339,65711.0
2025-02-26 11:30:00,913.22,914.4,911.91,914.03,20217.0,911.415,912.5926,910.1075,912.2234,20217.0
2025-02-26 11:40:00,914.03,914.95,912.6,913.68,29317.0,912.2234,913.1415,910.7962,911.874,29317.0
2025-02-26 11:50:00,914.22,916.94,914.21,916.75,18638.0,912.413,915.1276,912.403,914.938,18638.0
2025-02-26 12:00:00,916.46,918.57,915.63,916.94,22969.0,914.6486,916.7544,913.8202,915.1276,22969.0
2025-02-26 12:10:00,917.4,918.0,916.55,917.5,27159.0,915.5867,916.1855,914.7384,915.6865,27159.0
2025-02-26 12:20:00,917.41,918.27,916.54,917.07,25376.0,915.5967,916.455,914.7284,915.2573,25376.0
2025-02-26 12:30:00,917.16,917.6,914.04,916.07,46401.0,915.3472,915.7863,912.2333,914.2593,46401.0
2025-02-26 12:40:00,916.07,917.65,915.0,916.05,28262.0,914.2593,915.8362,913.1914,914.2394,28262.0
2025-02-26 12:50:00,915.85,915.85,908.24,910.26,40288.0,914.0398,914.0398,906.4448,908.4608,40288.0
2025-02-26 13:00:00,910.22,910.22,908.36,909.16,17470.0,908.4209,908.4209,906.5646,907.363,17470.0
2025-02-26 13:10:00,909.16,909.81,907.85,908.17,19789.0,907.363,908.0117,906.0556,906.3749,19789.0
2025-02-26 13:20:00,908.04,909.93,908.04,909.16,36133.0,906.2452,908.1315,906.2452,907.363,36133.0
2025-02-26 13:30:00,908.88,910.88,908.84,909.98,34544.0,907.0835,909.0796,907.0436,908.1814,34544.0
2025-02-26 13:40:00,909.8,911.51,909.69,910.28,22674.0,908.0017,909.7083,907.8919,908.4808,22674.0
2025-02-26 13:50:00,910.28,910.67,907.89,908.55,32409.0,908.4808,908.87,906.0955,906.7542,32409.0
2025-02-26 14:00:00,908.98,909.25,907.23,907.61,27533.0,907.1833,907.4528,905.4368,905.816,27533.0
2025-02-26 14:10:00,907.61,908.84,905.84,908.84,28426.0,905.816,907.0436,904.0495,907.0436,28426.0
2025-02-26 14:20:00,908.85,911.01,908.06,911.01,28014.0,907.0536,909.2093,906.2652,909.2093,28014.0
2025-02-26 14:30:00,910.54,913.25,910.3,913.13,22274.0,908.7403,911.4449,908.5007,911.3251,22274.0
2025-02-26 14:40:00,912.81,914.27,912.56,913.93,18903.0,911.0058,912.4629,910.7563,912.1236,18903.0
2025-02-26 14:50:00,913.43,913.67,910.76,910.77,42467.0,911.6245,911.8641,908.9598,908.9698,42467.0
2025-02-26 15:00:00,910.77,912.72,910.61,912.08,17724.0,908.9698,910.9159,908.8101,910.2772,17724.0
2025-02-26 15:10:00,912.08,912.78,911.13,912.13,13014.0,910.2772,910.9758,909.3291,910.3271,13014.0
2025-02-26 15:20:00,912.13,913.44,911.46,912.08,16052.0,910.3271,911.6345,909.6584,910.2772,16052.0
2025-02-26 15:30:00,911.81,913.68,911.04,913.39,14580.0,910.0077,911.874,909.2393,911.5846,14580.0
2025-02-26 15:40:00,913.39,915.35,912.55,914.71,31478.0,911.5846,913.5407,910.7463,912.902,31478.0
2025-02-26 15:50:00,915.12,917.98,914.14,915.09,103507.0,913.3112,916.1655,912.3331,913.2813,103507.0
2025-02-27 09:30:00,915.72,922.63,907.32,918.71,217010.0,913.91,920.8064,905.5266,916.8941,217010.0
2025-02-27 09:40:00,918.83,921.21,915.6,920.86,55539.0,917.0139,919.3892,913.7903,919.0399,55539.0
2025-02-27 09:50:00,920.99,925.5,917.31,921.24,76456.0,919.1696,923.6707,915.4969,919.4191,76456.0
2025-02-27 10:00:00,920.7,922.7,915.2,916.0,56929.0,918.8802,920.8762,913.391,914.1895,56929.0
2025-02-27 10:10:00,915.99,919.0,915.1,918.3,42865.0,914.1795,917.1835,913.2912,916.4849,42865.0
2025-02-27 10:20:00,918.3,920.9,915.74,919.63,34418.0,916.4849,919.0798,913.93,917.8123,34418.0
2025-02-27 10:30:00,919.38,922.8,918.15,922.31,30603.0,917.5628,920.976,916.3352,920.487,30603.0
2025-02-27 10:40:00,922.2,923.61,920.11,923.61,38968.0,920.3772,921.7844,918.2913,921.7844,38968.0
2025-02-27 10:50:00,922.99,925.18,921.5,922.65,34598.0,921.1656,923.3513,919.6786,920.8263,34598.0
2025-02-27 11:00:00,923.0,924.58,922.13,922.41,28609.0,921.1756,922.7525,920.3073,920.5868,28609.0
2025-02-27 11:10:00,922.66,924.85,921.28,923.43,37403.0,920.8363,923.022,919.459,921.6048,37403.0
2025-02-27 11:20:00,923.43,923.97,921.38,922.03,17931.0,921.6048,922.1437,919.5588,920.2075,17931.0
2025-02-27 11:30:00,922.04,923.98,921.19,922.69,30638.0,920.2175,922.1537,919.3692,920.8662,30638.0
2025-02-27 11:40:00,922.72,923.26,920.96,921.68,16390.0,920.8962,921.4351,919.1397,919.8582,16390.0
2025-02-27 11:50:00,921.32,922.14,919.04,922.14,24058.0,919.4989,920.3173,917.2235,920.3173,24058.0
2025-02-27 12:00:00,921.59,922.41,920.82,921.41,15802.0,919.7684,920.5868,918.9999,919.5888,15802.0
2025-02-27 12:10:00,921.18,921.18,919.77,919.99,14199.0,919.3592,919.3592,917.952,918.1716,14199.0
2025-02-27 12:20:00,920.23,922.0,919.59,921.57,23824.0,918.4111,920.1776,917.7724,919.7485,23824.0
2025-02-27 12:30:00,921.51,922.99,921.51,922.13,20966.0,919.6886,921.1656,919.6886,920.3073,20966.0
2025-02-27 12:40:00,922.04,922.09,918.08,918.08,14509.0,920.2175,920.2674,916.2653,916.2653,14509.0
2025-02-27 12:50:00,917.75,918.25,916.73,917.51,14174.0,915.936,916.435,914.918,915.6965,14174.0
2025-02-27 13:00:00,917.51,918.98,916.58,916.6,25532.0,915.6965,917.1636,914.7683,914.7883,25532.0
2025-02-27 13:10:00,916.58,918.54,916.57,917.66,13731.0,914.7683,916.7244,914.7583,915.8462,13731.0
2025-02-27 13:20:00,917.84,918.07,916.3,916.32,14922.0,916.0258,916.2554,914.4889,914.5088,14922.0
2025-02-27 13:30:00,916.73,917.86,916.31,916.91,18401.0,914.918,916.0458,914.4988,915.0977,18401.0
2025-02-27 13:40:00,916.8,916.9,913.98,914.31,24505.0,914.9879,915.0877,912.1735,912.5028,24505.0
2025-02-27 13:50:00,914.79,914.99,911.47,911.74,21481.0,912.9819,913.1815,909.6684,909.9379,21481.0
2025-02-27 14:00:00,911.91,912.68,910.85,910.85,22194.0,910.1075,910.876,909.0496,909.0496,22194.0
2025-02-27 14:10:00,910.94,911.38,909.51,910.55,22058.0,909.1395,909.5786,907.7123,908.7502,22058.0
2025-02-27 14:20:00,910.25,911.53,908.02,909.0,47904.0,908.4508,909.7283,906.2252,907.2033,47904.0
2025-02-27 14:30:00,908.97,909.0,906.01,907.47,20203.0,907.1734,907.2033,904.2192,905.6763,20203.0
2025-02-27 14:40:00,907.38,907.79,905.4,907.0,31345.0,905.5865,905.9957,903.6104,905.2073,31345.0
2025-02-27 14:50:00,907.01,911.9,907.01,911.2,40208.0,905.2172,910.0976,905.2172,909.3989,40208.0
2025-02-27 15:00:00,911.43,911.65,908.39,909.75,34577.0,909.6285,909.8481,906.5945,907.9518,34577.0
2025-02-27 15:10:00,909.85,910.11,906.0,907.63,29325.0,908.0516,908.3111,904.2092,905.836,29325.0
2025-02-27 15:20:00,907.61,909.52,906.14,906.14,26140.0,905.816,907.7223,904.3489,904.3489,26140.0
2025-02-27 15:30:00,906.37,907.67,905.18,905.83,28317.0,904.5785,905.8759,903.3908,904.0396,28317.0
2025-02-27 15:40:00,905.41,908.16,904.23,908.16,44183.0,903.6204,906.365,902.4427,906.365,44183.0
2025-02-27 15:50:00,907.94,908.0,904.06,904.92,127050.0,906.1454,906.2053,902.2731,903.1314,127050.0
2025-02-28 09:30:00,901.84,910.4,901.45,907.58,146972.0,900.0574,908.6005,899.6682,905.7861,146972.0
2025-02-28 09:40:00,907.58,907.58,901.77,901.97,59386.0,905.7861,905.7861,899.9876,900.1872,59386.0
2025-02-28 09:50:00,902.1,904.05,900.2,903.68,53054.0,900.3169,902.2631,898.4207,901.8938,53054.0
2025-02-28 10:00:00,903.68,904.79,897.42,898.3,70535.0,901.8938,903.0016,895.6462,896.5244,70535.0
2025-02-28 10:10:00,898.15,898.7,892.61,895.76,52619.0,896.3747,896.9237,890.8457,893.9895,52619.0
2025-02-28 10:20:00,895.65,899.35,893.38,897.17,44931.0,893.8797,897.5724,891.6142,895.3967,44931.0
2025-02-28 10:30:00,896.35,898.0,895.33,896.99,47712.0,894.5783,896.225,893.5603,895.217,47712.0
2025-02-28 10:40:00,896.64,896.99,894.41,895.46,26761.0,894.8677,895.217,892.6421,893.6901,26761.0
2025-02-28 10:50:00,895.48,900.89,895.48,900.73,41276.0,893.71,899.1093,893.71,898.9496,41276.0
2025-02-28 11:00:00,900.58,901.39,899.36,900.02,26942.0,898.7999,899.6083,897.5824,898.241,26942.0
2025-02-28 11:10:00,900.6,900.72,898.0,898.97,26345.0,898.8199,898.9397,896.225,897.1931,26345.0
2025-02-28 11:20:00,899.02,901.51,898.64,899.3,35712.0,897.243,899.7281,896.8638,897.5225,35712.0
2025-02-28 11:30:00,899.3,903.06,899.3,902.81,17714.0,897.5225,901.275,897.5225,901.0255,17714.0
2025-02-28 11:40:00,902.47,904.02,901.26,902.14,14245.0,900.6862,902.2331,899.4786,900.3569,14245.0
2025-02-28 11:50:00,902.14,902.98,901.27,902.35,19548.0,900.3569,901.1952,899.4886,900.5664,19548.0
2025-02-28 12:00:00,902.31,902.34,900.31,901.3,10658.0,900.5265,900.5565,898.5305,899.5185,10658.0
2025-02-28 12:10:00,901.31,905.95,901.2,903.34,28991.0,899.5285,904.1593,899.4187,901.5545,28991.0
2025-02-28 12:20:00,903.52,906.28,902.12,902.54,18146.0,901.7341,904.4887,900.3369,900.7561,18146.0
2025-02-28 12:30:00,902.5,903.06,900.99,903.06,18410.0,900.7161,901.275,899.2091,901.275,18410.0
2025-02-28 12:40:00,902.76,903.52,900.2,900.6,19835.0,900.9756,901.7341,898.4207,898.8199,19835.0
2025-02-28 12:50:00,900.6,902.54,900.22,901.12,17269.0,898.8199,900.7561,898.4407,899.3389,17269.0
2025-02-28 13:00:00,901.12,902.09,898.69,898.7,14829.0,899.3389,900.307,896.9137,896.9237,14829.0
2025-02-28 13:10:00,898.42,900.19,898.42,899.07,18584.0,896.6442,898.4107,896.6442,897.2929,18584.0
2025-02-28 13:20:00,898.95,900.92,898.64,900.92,12295.0,897.1732,899.1393,896.8638,899.1393,12295.0
2025-02-28 13:30:00,901.01,904.43,900.49,904.35,18144.0,899.2291,902.6423,898.7101,902.5625,18144.0
2025-02-28 13:40:00,904.03,904.35,901.51,902.98,12363.0,902.2431,902.5625,899.7281,901.1952,12363.0
2025-02-28 13:50:00,903.7,904.31,901.51,901.71,10190.0,901.9138,902.5226,899.7281,899.9277,10190.0
2025-02-28 14:00:00,902.17,906.46,902.17,906.18,21938.0,900.3868,904.6683,900.3868,904.3889,21938.0
2025-02-28 14:10:00,905.65,907.21,904.96,907.0,16695.0,903.8599,905.4168,903.1713,905.2073,16695.0
2025-02-28 14:20:00,907.34,910.0,906.51,909.0,17034.0,905.5466,908.2013,904.7182,907.2033,17034.0
2025-02-28 14:30:00,909.2,911.43,908.8,911.41,23081.0,907.4029,909.6285,907.0037,909.6085,23081.0
2025-02-28 14:40:00,910.94,912.35,909.98,912.05,22755.0,909.1395,910.5467,908.1814,910.2473,22755.0
2025-02-28 14:50:00,912.17,912.89,910.59,911.92,20993.0,910.367,911.0856,908.7902,910.1175,20993.0
2025-02-28 15:00:00,911.74,913.32,911.71,913.25,22994.0,909.9379,911.5148,909.9079,911.4449,22994.0
2025-02-28 15:10:00,912.81,912.97,910.95,912.0,24404.0,911.0058,911.1654,909.1494,910.1974,24404.0
2025-02-28 15:20:00,911.58,913.6,910.56,913.6,21858.0,909.7782,911.7942,908.7602,911.7942,21858.0
2025-02-28 15:30:00,913.44,913.65,911.92,912.78,28834.0,911.6345,911.8441,910.1175,910.9758,28834.0
2025-02-28 15:40:00,912.78,916.59,912.78,916.24,39346.0,910.9758,914.7783,910.9758,914.429,39346.0
2025-02-28 15:50:00,916.57,921.22,915.74,919.63,153603.0,914.7583,919.3991,913.93,917.8123,153603.0
2025-03-03 09:30:00,912.8,925.52,910.0,922.91,186064.0,910.9958,923.6906,908.2013,921.0858,186064.0
2025-03-03 09:40:00,923.3,925.75,920.0,923.6,56898.0,921.475,923.9202,918.1816,921.7744,56898.0
2025-03-03 09:50:00,924.89,925.0,919.58,920.94,58327.0,923.0619,923.1717,917.7624,919.1197,58327.0
2025-03-03 10:00:00,919.75,922.57,918.53,920.86,45509.0,917.932,920.7465,916.7145,919.0399,45509.0
2025-03-03 10:10:00,920.93,922.14,918.13,920.32,23992.0,919.1097,920.3173,916.3153,918.5009,23992.0
2025-03-03 10:20:00,920.32,923.81,918.83,922.31,40858.0,918.5009,921.984,917.0139,920.487,40858.0
2025-03-03 10:30:00,922.3,923.54,920.93,922.17,24779.0,920.477,921.7146,919.1097,920.3473,24779.0
2025-03-03 10:40:00,922.68,924.2,921.61,922.24,23815.0,920.8563,922.3733,919.7884,920.4171,23815.0
2025-03-03 10:50:00,922.24,924.42,920.88,923.49,45887.0,920.4171,922.5928,919.0598,921.6647,45887.0
2025-03-03 11:00:00,922.96,926.51,922.63,925.69,54903.0,921.1357,924.6787,920.8064,923.8603,54903.0
2025-03-03 11:10:00,925.62,928.0,923.37,927.9,39997.0,923.7904,926.1657,921.5449,926.0659,39997.0
2025-03-03 11:20:00,927.76,930.58,927.76,929.56,76161.0,925.9262,928.7406,925.9262,927.7227,76161.0
2025-03-03 11:30:00,929.5,931.97,928.0,928.79,68479.0,927.6628,930.1279,926.1657,926.9542,68479.0
2025-03-03 11:40:00,928.79,930.79,926.84,929.0,50062.0,926.9542,928.9502,925.008,927.1638,50062.0
2025-03-03 11:50:00,930.24,931.0,928.89,928.89,33210.0,928.4013,929.1598,927.054,927.054,33210.0
2025-03-03 12:00:00,929.21,930.65,928.78,930.65,25896.0,927.3734,928.8105,926.9442,928.8105,25896.0
2025-03-03 12:10:00,930.64,935.0,930.23,934.88,44454.0,928.8005,933.1519,928.3913,933.0321,44454.0
2025-03-03 12:20:00,934.51,935.63,932.0,933.17,33604.0,932.6629,933.7807,930.1578,931.3255,33604.0
2025-03-03 12:30:00,932.81,934.05,931.62,932.65,21821.0,930.9662,932.2038,929.7786,930.8066,21821.0
2025-03-03 12:40:00,933.0,933.92,932.0,932.52,15332.0,931.1559,932.074,930.1578,930.6768,15332.0
2025-03-03 12:50:00,932.19,933.03,931.79,932.11,21962.0,930.3475,931.1858,929.9483,930.2676,21962.0
2025-03-03 13:00:00,932.0,932.47,930.0,931.72,30765.0,930.1578,930.6269,928.1618,929.8784,30765.0
2025-03-03 13:10:00,931.35,932.43,929.41,930.97,17340.0,929.5091,930.587,927.573,929.1299,17340.0
2025-03-03 13:20:00,930.92,930.92,929.74,930.33,21176.0,929.08,929.08,927.9023,928.4911,21176.0
2025-03-03 13:30:00,930.62,930.98,928.0,929.77,42657.0,928.7806,929.1399,926.1657,927.9322,42657.0
2025-03-03 13:40:00,929.82,932.57,929.12,930.9,27200.0,927.9821,930.7267,927.2835,929.06,27200.0
2025-03-03 13:50:00,930.79,932.21,929.64,930.69,23813.0,928.9502,930.3674,927.8025,928.8504,23813.0
2025-03-03 14:00:00,930.81,933.0,929.93,929.94,29144.0,928.9702,931.1559,928.0919,928.1019,29144.0
2025-03-03 14:10:00,929.63,932.34,929.63,930.33,13926.0,927.7925,930.4972,927.7925,928.4911,13926.0
2025-03-03 14:20:00,930.34,931.12,929.86,930.63,10854.0,928.5011,929.2796,928.0221,928.7905,10854.0
2025-03-03 14:30:00,930.81,932.52,930.4,932.34,22938.0,928.9702,930.6768,928.561,930.4972,22938.0
2025-03-03 14:40:00,931.8,933.5,929.75,930.1,28713.0,929.9582,931.6549,927.9123,928.2616,28713.0
2025-03-03 14:50:00,929.88,930.44,926.41,929.3,40901.0,928.042,928.6009,924.5789,927.4632,40901.0
2025-03-03 15:00:00,929.36,929.5,925.3,928.38,64652.0,927.5231,927.6628,923.4711,926.545,64652.0
2025-03-03 15:10:00,928.39,928.96,926.33,928.51,63781.0,926.555,927.1238,924.499,926.6747,63781.0
2025-03-03 15:20:00,928.87,931.19,928.03,929.46,95320.0,927.034,929.3494,926.1957,927.6229,95320.0
2025-03-03 15:30:00,929.28,930.5,928.39,928.68,72180.0,927.4432,928.6608,926.555,926.8444,72180.0
2025-03-03 15:40:00,928.31,931.49,928.0,930.53,47366.0,926.4751,929.6488,926.1657,928.6907,47366.0
2025-03-03 15:50:00,930.15,930.55,926.28,930.02,110056.0,928.3115,928.7107,924.4491,928.1817,110056.0
2025-03-04 09:30:00,922.24,929.16,913.64,918.0,168507.0,920.4171,927.3234,911.8341,916.1855,168507.0
2025-03-04 09:40:00,917.73,922.44,915.0,917.1,79890.0,915.916,920.6167,913.1914,915.2873,79890.0
2025-03-04 09:50:00,918.27,921.62,915.0,918.67,65659.0,916.455,919.7984,913.1914,916.8542,65659.0
2025-03-04 10:00:00,917.84,921.9,915.29,920.1,51663.0,916.0258,920.0778,913.4809,918.2814,51663.0
2025-03-04 10:10:00,921.9,921.9,916.36,917.25,36020.0,920.0778,920.0778,914.5487,915.437,36020.0
2025-03-04 10:20:00,916.59,919.73,915.49,919.07,58551.0,914.7783,917.9121,913.6805,917.2534,58551.0
2025-03-04 10:30:00,919.07,919.65,915.3,918.57,43367.0,917.2534,917.8322,913.4908,916.7544,43367.0
2025-03-04 10:40:00,918.57,918.7,912.81,914.04,40757.0,916.7544,916.8841,911.0058,912.2333,40757.0
2025-03-04 10:50:00,914.03,914.37,904.67,906.91,70125.0,912.2234,912.5627,902.8819,905.1174,70125.0
2025-03-04 11:00:00,907.07,910.25,905.41,905.42,33548.0,905.2771,908.4508,903.6204,903.6304,33548.0
2025-03-04 11:10:00,905.9,909.48,902.79,908.5,49973.0,904.1094,907.6823,901.0056,906.7043,49973.0
2025-03-04 11:20:00,908.71,909.37,904.29,906.41,42043.0,906.9139,907.5726,902.5026,904.6184,42043.0
2025-03-04 11:30:00,906.69,908.65,905.75,905.75,25532.0,904.8979,906.854,903.9597,903.9597,25532.0
2025-03-04 11:40:00,906.31,912.05,906.3,911.75,31672.0,904.5186,910.2473,904.5086,909.9479,31672.0
2025-03-04 11:50:00,911.13,913.87,910.19,911.29,54741.0,909.3291,912.0637,908.3909,909.4888,54741.0
2025-03-04 12:00:00,911.28,913.47,910.0,910.49,33700.0,909.4788,911.6645,908.2013,908.6904,33700.0
2025-03-04 12:10:00,910.49,915.26,910.01,914.27,19421.0,908.6904,913.4509,908.2113,912.4629,19421.0
2025-03-04 12:20:00,914.42,915.0,912.74,913.95,16080.0,912.6126,913.1914,910.9359,912.1435,16080.0
2025-03-04 12:30:00,913.35,914.49,911.78,913.48,28023.0,911.5447,912.6824,909.9778,911.6744,28023.0
2025-03-04 12:40:00,913.43,914.02,911.0,911.13,11086.0,911.6245,912.2134,909.1993,909.3291,11086.0
2025-03-04 12:50:00,911.0,911.6,909.5,910.04,13085.0,909.1993,909.7982,907.7023,908.2412,13085.0
2025-03-04 13:00:00,909.47,912.56,908.22,912.07,19517.0,907.6724,910.7563,906.4248,910.2672,19517.0
2025-03-04 13:10:00,912.69,914.74,911.25,912.0,17582.0,910.886,912.932,909.4488,910.1974,17582.0
2025-03-04 13:20:00,913.91,913.91,910.65,911.06,9496.0,912.1036,912.1036,908.85,909.2592,9496.0
2025-03-04 13:30:00,911.06,911.49,909.66,911.39,18648.0,909.2592,909.6884,907.862,909.5886,18648.0
2025-03-04 13:40:00,911.17,914.39,911.16,913.53,12128.0,909.369,912.5826,909.359,911.7243,12128.0
2025-03-04 13:50:00,913.98,914.96,912.97,914.12,26177.0,912.1735,913.1515,911.1654,912.3132,26177.0
2025-03-04 14:00:00,914.12,917.37,913.75,917.17,21357.0,912.3132,915.5568,911.9439,915.3571,21357.0
2025-03-04 14:10:00,917.29,917.46,915.87,916.37,11340.0,915.4769,915.6466,914.0597,914.5587,11340.0
2025-03-04 14:20:00,916.59,918.55,914.71,915.11,18849.0,914.7783,916.7344,912.902,913.3012,18849.0
2025-03-04 14:30:00,915.11,915.54,913.33,915.27,25870.0,913.3012,913.7304,911.5247,913.4609,25870.0
2025-03-04 14:40:00,915.52,916.88,914.74,915.04,30750.0,913.7104,915.0677,912.932,913.2314,30750.0
2025-03-04 14:50:00,915.6,917.96,915.1,917.81,34670.0,913.7903,916.1456,913.2912,915.9959,34670.0
2025-03-04 15:00:00,917.83,919.48,916.16,916.67,25687.0,916.0158,917.6626,914.3491,914.8581,25687.0
2025-03-04 15:10:00,916.35,918.06,916.31,917.31,37928.0,914.5388,916.2454,914.4988,915.4969,37928.0
2025-03-04 15:20:00,917.31,919.33,917.0,917.92,40637.0,915.4969,917.5129,915.1875,916.1057,40637.0
2025-03-04 15:30:00,918.18,918.48,914.2,915.35,48607.0,916.3652,916.6646,912.393,913.5407,48607.0
2025-03-04 15:40:00,915.13,916.74,913.09,913.79,38076.0,913.3212,914.928,911.2852,911.9838,38076.0
2025-03-04 15:50:00,913.79,914.33,909.34,911.8,139303.0,911.9838,912.5228,907.5426,909.9978,139303.0
2025-03-05 09:30:00,904.8,922.33,901.64,918.38,137293.0,903.0116,920.5069,899.8578,916.5648,137293.0
2025-03-05 09:40:00,919.16,921.57,916.68,919.58,42125.0,917.3432,919.7485,914.8681,917.7624,42125.0
2025-03-05 09:50:00,918.45,919.98,913.46,914.83,39272.0,916.6346,918.1616,911.6545,913.0218,39272.0
2025-03-05 10:00:00,915.44,924.14,915.44,922.91,37587.0,913.6306,922.3134,913.6306,921.0858,37587.0
2025-03-05 10:10:00,923.25,923.36,919.0,920.52,40604.0,921.4251,921.5349,917.1835,918.7005,40604.0
2025-03-05 10:20:00,919.71,920.36,916.1,918.82,25985.0,917.8921,918.5408,914.2893,917.0039,25985.0
2025-03-05 10:30:00,918.72,921.35,917.95,920.15,37207.0,916.9041,919.5289,916.1356,918.3313,37207.0
2025-03-05 10:40:00,920.41,920.77,917.98,918.39,28675.0,918.5907,918.95,916.1655,916.5747,28675.0
2025-03-05 10:50:00,918.36,919.08,917.3,917.3,13185.0,916.5448,917.2634,915.4869,915.4869,13185.0
2025-03-05 11:00:00,918.63,918.63,914.47,915.5,22331.0,916.8143,916.8143,912.6625,913.6904,22331.0
2025-03-05 11:10:00,915.75,916.23,912.99,913.61,12744.0,913.94,914.419,911.1854,911.8042,12744.0
2025-03-05 11:20:00,913.49,917.2,912.6,917.2,22363.0,911.6844,915.3871,910.7962,915.3871,22363.0
2025-03-05 11:30:00,917.06,917.42,915.11,916.5,13297.0,915.2474,915.6067,913.3012,914.6885,13297.0
2025-03-05 11:40:00,916.68,916.68,913.82,914.99,11814.0,914.8681,914.8681,912.0138,913.1815,11814.0
2025-03-05 11:50:00,914.57,917.0,914.28,916.77,20770.0,912.7623,915.1875,912.4729,914.9579,20770.0
2025-03-05 12:00:00,917.11,917.4,916.6,916.8,19284.0,915.2973,915.5867,914.7883,914.9879,19284.0
2025-03-05 12:10:00,916.8,917.3,916.16,916.9,12169.0,914.9879,915.4869,914.3491,915.0877,12169.0
2025-03-05 12:20:00,916.68,919.0,916.33,918.67,42174.0,914.8681,917.1835,914.5188,916.8542,42174.0
2025-03-05 12:30:00,918.99,919.0,917.81,918.66,36108.0,917.1736,917.1835,915.9959,916.8442,36108.0
2025-03-05 12:40:00,918.66,919.0,917.47,918.45,15599.0,916.8442,917.1835,915.6566,916.6346,15599.0
2025-03-05 12:50:00,918.39,918.93,918.02,918.66,21359.0,916.5747,917.1137,916.2055,916.8442,21359.0
2025-03-05 13:00:00,918.66,918.93,915.35,915.7,22632.0,916.8442,917.1137,913.5407,913.8901,22632.0
2025-03-05 13:10:00,915.72,917.45,915.07,916.91,13779.0,913.91,915.6366,913.2613,915.0977,13779.0
2025-03-05 13:20:00,917.13,917.51,915.46,915.49,16507.0,915.3172,915.6965,913.6505,913.6805,16507.0
2025-03-05 13:30:00,915.91,916.25,914.25,915.44,26907.0,914.0996,914.439,912.4429,913.6306,26907.0
2025-03-05 13:40:00,915.21,917.21,914.69,916.68,14910.0,913.401,915.3971,912.8821,914.8681,14910.0
2025-03-05 13:50:00,916.68,918.88,916.67,918.88,15472.0,914.8681,917.0638,914.8581,917.0638,15472.0
2025-03-05 14:00:00,919.0,923.54,918.85,923.45,32162.0,917.1835,921.7146,917.0338,921.6247,32162.0
2025-03-05 14:10:00,923.32,923.84,921.14,921.31,30200.0,921.495,922.014,919.3193,919.489,30200.0
2025-03-05 14:20:00,921.8,923.83,921.04,922.74,32963.0,919.978,922.004,919.2195,920.9161,32963.0
2025-03-05 14:30:00,923.28,924.55,922.43,923.17,40174.0,921.4551,922.7226,920.6068,921.3453,40174.0
2025-03-05 14:40:00,923.47,925.0,923.11,924.83,35106.0,921.6447,923.1717,921.2854,923.002,35106.0
2025-03-05 14:50:00,924.74,925.37,923.42,923.58,21363.0,922.9122,923.5409,921.5948,921.7545,21363.0
2025-03-05 15:00:00,923.45,925.95,923.44,925.09,19057.0,921.6247,924.1198,921.6148,923.2615,19057.0
2025-03-05 15:10:00,925.18,927.5,924.75,927.22,57129.0,923.3513,925.6667,922.9222,925.3873,57129.0
2025-03-05 15:20:00,927.93,928.54,925.96,926.54,23916.0,926.0959,926.7047,924.1298,924.7086,23916.0
2025-03-05 15:30:00,926.54,928.21,925.55,928.06,38049.0,924.7086,926.3753,923.7206,926.2256,38049.0
2025-03-05 15:40:00,927.76,929.0,926.76,928.5,42650.0,925.9262,927.1638,924.9282,926.6648,42650.0
2025-03-05 15:50:00,928.51,930.49,925.01,929.2,153752.0,926.6747,928.6508,923.1817,927.3634,153752.0
2025-03-06 09:30:00,920.42,926.81,916.25,918.11,114000.0,918.6007,924.9781,914.439,916.2953,114000.0
2025-03-06 09:40:00,918.12,922.39,916.01,920.74,39301.0,916.3053,920.5668,914.1994,918.9201,39301.0
2025-03-06 09:50:00,920.75,926.16,920.21,921.49,43823.0,918.9301,924.3294,918.3911,919.6686,43823.0
2025-03-06 10:00:00,921.49,930.91,921.49,930.49,37065.0,919.6686,929.07,919.6686,928.6508,37065.0
2025-03-06 10:10:00,930.32,931.38,926.42,928.09,28179.0,928.4812,929.5391,924.5889,926.2556,28179.0
2025-03-06 10:20:00,928.0,929.96,924.03,924.75,22987.0,926.1657,928.1219,922.2036,922.9222,22987.0
2025-03-06 10:30:00,925.43,925.66,920.54,922.98,195714.0,923.6008,923.8304,918.7205,921.1557,195714.0
2025-03-06 10:40:00,922.57,923.65,919.23,920.12,42229.0,920.7465,921.8243,917.4131,918.3013,42229.0
2025-03-06 10:50:00,920.08,922.22,919.06,922.22,34258.0,918.2614,920.3972,917.2434,920.3972,34258.0
2025-03-06 11:00:00,921.95,924.42,921.95,923.27,19053.0,920.1277,922.5928,920.1277,921.4451,19053.0
2025-03-06 11:10:00,923.33,924.0,919.85,922.09,30526.0,921.505,922.1736,918.0319,920.2674,30526.0
2025-03-06 11:20:00,922.08,922.08,919.35,921.82,27907.0,920.2574,920.2574,917.5328,919.998,27907.0
2025-03-06 11:30:00,921.03,923.8,918.08,920.81,39465.0,919.2095,921.974,916.2653,918.99,39465.0
2025-03-06 11:40:00,920.05,922.52,919.32,920.85,15948.0,918.2315,920.6966,917.5029,919.0299,15948.0
2025-03-06 11:50:00,920.85,921.36,916.82,917.1,38159.0,919.0299,919.5389,915.0078,915.2873,38159.0
2025-03-06 12:00:00,917.1,917.25,910.63,912.07,38257.0,915.2873,915.437,908.8301,910.2672,38257.0
2025-03-06 12:10:00,912.02,912.87,910.32,912.31,37152.0,910.2173,911.0656,908.5207,910.5068,37152.0
2025-03-06 12:20:00,912.62,913.86,909.97,910.54,23802.0,910.8161,912.0537,908.1714,908.7403,23802.0
2025-03-06 12:30:00,910.65,911.0,906.44,907.17,44825.0,908.85,909.1993,904.6484,905.3769,44825.0
2025-03-06 12:40:00,907.12,911.83,906.96,911.83,30683.0,905.327,910.0277,905.1673,910.0277,30683.0
2025-03-06 12:50:00,911.6,912.25,909.05,911.58,17030.0,909.7982,910.4469,907.2532,909.7782,17030.0
2025-03-06 13:00:00,911.38,911.41,905.0,905.92,52952.0,909.5786,909.6085,903.2112,904.1294,52952.0
2025-03-06 13:10:00,905.83,909.09,905.19,908.55,15850.0,904.0396,907.2931,903.4008,906.7542,15850.0
2025-03-06 13:20:00,908.5,910.91,907.44,907.44,20097.0,906.7043,909.1095,905.6464,905.6464,20097.0
2025-03-06 13:30:00,907.08,908.1,903.16,903.98,34750.0,905.2871,906.3051,901.3748,902.1932,34750.0
2025-03-06 13:40:00,903.98,904.0,900.37,903.3,40361.0,902.1932,902.2132,898.5904,901.5146,40361.0
2025-03-06 13:50:00,903.79,905.96,901.38,903.96,31132.0,902.0036,904.1693,899.5984,902.1733,31132.0
2025-03-06 14:00:00,903.61,904.98,902.76,903.69,21455.0,901.824,903.1912,900.9756,901.9038,21455.0
2025-03-06 14:10:00,904.08,905.09,902.02,902.49,44401.0,902.293,903.301,900.2371,900.7062,44401.0
2025-03-06 14:20:00,902.38,902.83,898.28,901.73,47870.0,900.5964,901.0455,896.5045,899.9477,47870.0
2025-03-06 14:30:00,901.75,905.57,900.96,904.86,23167.0,899.9676,903.7801,899.1792,903.0715,23167.0
2025-03-06 14:40:00,904.66,910.99,902.15,910.83,39236.0,902.8719,909.1894,900.3668,909.0297,39236.0
2025-03-06 14:50:00,910.69,911.65,907.77,909.74,36667.0,908.89,909.8481,905.9757,907.9418,36667.0
2025-03-06 15:00:00,909.33,912.44,908.25,909.68,53772.0,907.5326,910.6365,906.4548,907.882,53772.0
2025-03-06 15:10:00,910.15,912.27,909.87,912.11,24357.0,908.351,910.4668,908.0716,910.3071,24357.0
2025-03-06 15:20:00,912.33,913.01,910.04,912.42,23014.0,910.5267,911.2054,908.2412,910.6165,23014.0
2025-03-06 15:30:00,912.8,914.21,909.99,910.01,38480.0,910.9958,912.403,908.1913,908.2113,38480.0
2025-03-06 15:40:00,910.33,912.73,908.95,912.6,40387.0,908.5307,910.9259,907.1534,910.7962,40387.0
2025-03-06 15:50:00,912.89,913.48,911.42,913.2,139693.0,911.0856,911.6744,909.6185,911.395,139693.0
2025-03-07 09:30:00,905.39,908.0,895.0,898.58,111921.0,903.6004,906.2053,893.231,896.8039,111921.0
2025-03-07 09:40:00,900.57,906.4,899.49,904.3,40338.0,898.79,904.6084,897.7121,902.5126,40338.0
2025-03-07 09:50:00,903.66,905.25,902.13,902.13,38459.0,901.8739,903.4607,900.3469,900.3469,38459.0
2025-03-07 10:00:00,902.93,902.93,895.94,897.89,29111.0,901.1453,901.1453,894.1691,896.1153,29111.0
2025-03-07 10:10:00,897.0,897.89,894.36,895.12,37455.0,895.227,896.1153,892.5922,893.3507,37455.0
2025-03-07 10:20:00,895.43,896.19,892.52,895.95,44774.0,893.6601,894.4186,890.7559,894.1791,44774.0
2025-03-07 10:30:00,895.73,896.23,886.1,886.1,58743.0,893.9595,894.4585,884.3486,884.3486,58743.0
2025-03-07 10:40:00,886.47,886.65,879.1,882.01,115566.0,884.7178,884.8975,877.3624,880.2666,115566.0
2025-03-07 10:50:00,882.79,882.79,878.01,879.99,85477.0,881.0451,881.0451,876.2746,878.2506,85477.0
2025-03-07 11:00:00,880.37,883.18,878.82,880.95,57322.0,878.6299,881.4343,877.0829,879.2087,57322.0
2025-03-07 11:10:00,881.29,883.83,878.0,878.51,48206.0,879.5481,882.083,876.2646,876.7736,48206.0
2025-03-07 11:20:00,879.0,879.0,870.3,870.93,116468.0,877.2626,877.2626,868.5798,869.2085,116468.0
2025-03-07 11:30:00,871.12,873.45,866.01,866.01,93302.0,869.3982,871.7236,864.2983,864.2983,93302.0
2025-03-07 11:40:00,866.5,866.51,861.39,865.32,113774.0,864.7873,864.7973,859.6874,863.6096,113774.0
2025-03-07 11:50:00,865.81,876.01,862.76,874.43,109651.0,864.0987,874.2785,861.0547,872.7016,109651.0
2025-03-07 12:00:00,874.24,874.94,869.1,869.12,59255.0,872.512,873.2106,867.3822,867.4021,59255.0
2025-03-07 12:10:00,869.13,869.23,862.9,864.03,52385.0,867.4121,867.5119,861.1944,862.3222,52385.0
2025-03-07 12:20:00,864.05,866.67,862.6,862.77,48530.0,862.3421,864.957,860.895,861.0647,48530.0
2025-03-07 12:30:00,862.77,871.5,861.9,867.37,59461.0,861.0647,869.7774,860.1964,865.6556,59461.0
2025-03-07 12:40:00,867.42,871.52,866.37,869.52,48266.0,865.7055,869.7974,864.6576,867.8013,48266.0
2025-03-07 12:50:00,869.99,870.86,866.72,867.55,47151.0,868.2704,869.1387,865.0069,865.8352,47151.0
2025-03-07 13:00:00,867.84,875.5,866.72,871.54,57735.0,866.1247,873.7695,865.0069,869.8173,57735.0
2025-03-07 13:10:00,871.64,874.57,871.1,872.22,24148.0,869.9171,872.8414,869.3782,870.496,24148.0
2025-03-07 13:20:00,872.18,876.69,871.78,876.58,55919.0,870.4561,874.9572,870.0569,874.8474,55919.0
2025-03-07 13:30:00,875.88,876.0,873.27,875.61,27971.0,874.1488,874.2685,871.5439,873.8793,27971.0
2025-03-07 13:40:00,875.61,877.0,873.81,875.45,40762.0,873.8793,875.2665,872.0829,873.7196,40762.0
2025-03-07 13:50:00,875.78,876.65,873.76,874.07,18982.0,874.049,874.9172,872.033,872.3423,18982.0
2025-03-07 14:00:00,874.06,874.8,870.0,870.43,28582.0,872.3324,873.0709,868.2804,868.7095,28582.0
2025-03-07 14:10:00,871.07,872.1,868.69,869.29,25729.0,869.3483,870.3762,866.973,867.5718,25729.0
2025-03-07 14:20:00,869.48,872.29,869.11,870.57,32697.0,867.7614,870.5659,867.3921,868.8493,32697.0
2025-03-07 14:30:00,870.11,873.46,869.58,872.82,34775.0,868.3902,871.7335,867.8612,871.0948,34775.0
2025-03-07 14:40:00,872.79,872.92,870.52,871.05,33477.0,871.0649,871.1946,868.7994,869.3283,33477.0
2025-03-07 14:50:00,871.0,872.36,870.4,871.19,34254.0,869.2784,870.6357,868.6796,869.468,34254.0
2025-03-07 15:00:00,871.19,873.49,869.92,872.68,33538.0,869.468,871.7635,868.2005,870.9551,33538.0
2025-03-07 15:10:00,873.0,873.47,870.13,872.54,29764.0,871.2745,871.7435,868.4101,870.8154,29764.0
2025-03-07 15:20:00,872.78,872.9,870.49,871.23,33316.0,871.0549,871.1747,868.7694,869.508,33316.0
2025-03-07 15:30:00,871.33,874.42,870.0,870.71,88814.0,869.6078,872.6916,868.2804,868.989,88814.0
2025-03-07 15:40:00,870.71,871.71,867.53,871.39,94532.0,868.989,869.987,865.8153,869.6676,94532.0
2025-03-07 15:50:00,871.29,871.65,866.88,869.0,218422.0,869.5678,869.9271,865.1666,867.2824,218422.0
2025-03-10 09:30:00,853.91,863.19,850.41,858.09,209410.0,852.2222,861.4838,848.7291,856.3939,209410.0
2025-03-10 09:40:00,857.72,859.3,854.45,855.19,80395.0,856.0247,857.6015,852.7611,853.4997,80395.0
2025-03-10 09:50:00,855.69,855.92,845.99,847.95,108105.0,853.9987,854.2282,844.3178,846.274,108105.0
2025-03-10 10:00:00,847.91,850.31,842.26,847.06,106776.0,846.234,848.6293,840.5952,845.3857,106776.0
2025-03-10 10:10:00,846.04,848.0,839.2,839.42,87439.0,844.3677,846.3239,837.5413,837.7608,87439.0
2025-03-10 10:20:00,839.75,839.88,835.2,838.62,145445.0,838.0902,838.2199,833.5492,836.9624,145445.0
2025-03-10 10:30:00,838.62,840.73,836.21,839.32,81097.0,836.9624,839.0682,834.5572,837.661,81097.0
2025-03-10 10:40:00,839.32,839.55,835.11,839.03,67595.0,837.661,837.8906,833.4593,837.3716,67595.0
2025-03-10 10:50:00,839.12,841.68,838.15,840.66,64441.0,837.4614,840.0164,836.4933,838.9984,64441.0
2025-03-10 11:00:00,840.66,841.67,838.31,839.14,44890.0,838.9984,840.0064,836.653,837.4814,44890.0
2025-03-10 11:10:00,839.2,839.5,835.45,836.01,49362.0,837.5413,837.8407,833.7987,834.3576,49362.0
2025-03-10 11:20:00,836.01,838.81,835.7,837.9,46285.0,834.3576,837.152,834.0482,836.2438,46285.0
2025-03-10 11:30:00,838.28,843.81,837.6,842.12,62546.0,836.6231,842.1421,835.9444,840.4555,62546.0
2025-03-10 11:40:00,842.53,843.59,839.25,841.51,52567.0,840.8647,841.9226,837.5912,839.8467,52567.0
2025-03-10 11:50:00,841.66,843.1,840.0,841.72,41594.0,839.9964,841.4336,838.3397,840.0563,41594.0
2025-03-10 12:00:00,841.73,842.43,838.51,839.98,43367.0,840.0663,840.7649,836.8526,838.3197,43367.0
2025-03-10 12:10:00,839.91,844.18,839.89,841.6,63620.0,838.2499,842.5114,838.2299,839.9365,63620.0
2025-03-10 12:20:00,841.4,843.29,840.62,842.15,37359.0,839.7369,841.6232,838.9585,840.4854,37359.0
2025-03-10 12:30:00,842.22,844.1,840.73,841.66,46895.0,840.5553,842.4316,839.0682,839.9964,46895.0
2025-03-10 12:40:00,841.66,843.9,841.66,842.35,22639.0,839.9964,842.232,839.9964,840.685,22639.0
2025-03-10 12:50:00,842.22,843.5,841.07,843.0,16981.0,840.5553,841.8328,839.4076,841.3338,16981.0
2025-03-10 13:00:00,843.0,843.5,841.39,842.34,42231.0,841.3338,841.8328,839.7269,840.6751,42231.0
2025-03-10 13:10:00,842.34,842.34,839.48,839.87,28219.0,840.6751,840.6751,837.8207,838.2099,28219.0
2025-03-10 13:20:00,839.86,841.79,839.07,839.69,24523.0,838.2,840.1261,837.4115,838.0303,24523.0
2025-03-10 13:30:00,839.59,840.0,838.39,838.88,14465.0,837.9305,838.3397,836.7329,837.2219,14465.0
2025-03-10 13:40:00,838.8,841.62,838.77,840.02,24555.0,837.1421,839.9565,837.1121,838.3596,24555.0
2025-03-10 13:50:00,840.16,840.69,839.15,839.34,30588.0,838.4994,839.0283,837.4914,837.681,30588.0
2025-03-10 14:00:00,839.76,840.74,839.37,840.19,20971.0,838.1002,839.0782,837.7109,838.5293,20971.0
2025-03-10 14:10:00,840.2,842.0,839.61,840.02,71151.0,838.5393,840.3357,837.9505,838.3596,71151.0
2025-03-10 14:20:00,839.61,840.81,838.82,839.64,37847.0,837.9505,839.1481,837.162,837.9804,37847.0
2025-03-10 14:30:00,839.65,840.59,837.37,838.78,38629.0,837.9904,838.9285,835.7149,837.1221,38629.0
2025-03-10 14:40:00,838.78,839.0,836.33,837.0,40416.0,837.1221,837.3417,834.6769,835.3456,40416.0
2025-03-10 14:50:00,837.0,837.0,832.96,833.33,59262.0,835.3456,835.3456,831.3136,831.6829,59262.0
2025-03-10 15:00:00,833.26,833.48,830.23,830.8,49122.0,831.613,831.8326,828.589,829.1579,49122.0
2025-03-10 15:10:00,830.8,833.9,830.16,833.57,84622.0,829.1579,832.2517,828.5191,831.9224,84622.0
2025-03-10 15:20:00,833.74,837.4,833.73,835.56,83049.0,832.0921,835.7448,832.0821,833.9085,83049.0
2025-03-10 15:30:00,835.56,836.33,831.78,832.14,120457.0,833.9085,834.6769,830.1359,830.4952,120457.0
2025-03-10 15:40:00,832.06,832.18,827.45,830.22,104734.0,830.4154,830.5351,825.8145,828.579,104734.0
2025-03-10 15:50:00,830.5,830.6,825.78,829.48,312106.0,828.8585,828.9583,824.1478,827.8405,312106.0
2025-03-11 09:30:00,827.2,830.92,823.0,828.12,122260.0,825.565,829.2776,821.3733,826.4832,122260.0
2025-03-11 09:40:00,828.94,830.63,825.19,825.74,80459.0,827.3015,828.9882,823.559,824.1079,80459.0
2025-03-11 09:50:00,825.63,826.28,818.44,820.1,53158.0,823.9981,824.6468,816.8223,818.479,53158.0
2025-03-11 10:00:00,819.99,827.89,819.09,827.14,50547.0,818.3692,826.2536,817.471,825.5051,50547.0
2025-03-11 10:10:00,826.91,827.46,824.0,825.72,56160.0,825.2756,825.8245,822.3713,824.0879,56160.0
2025-03-11 10:20:00,825.85,826.54,821.8,822.9,44560.0,824.2176,824.9063,820.1757,821.2735,44560.0
2025-03-11 10:30:00,823.22,824.23,819.54,820.15,28263.0,821.5928,822.6009,817.9201,818.5289,28263.0
2025-03-11 10:40:00,820.25,822.2,818.83,820.0,29178.0,818.6287,820.5749,817.2115,818.3792,29178.0
2025-03-11 10:50:00,820.11,821.72,819.51,819.96,31989.0,818.489,820.0958,817.8902,818.3393,31989.0
2025-03-11 11:00:00,820.25,823.32,817.67,823.06,34813.0,818.6287,821.6926,816.0538,821.4332,34813.0
2025-03-11 11:10:00,823.33,824.24,821.46,824.05,51120.0,821.7026,822.6108,819.8363,822.4212,51120.0
2025-03-11 11:20:00,823.77,824.69,822.54,823.14,32717.0,822.1418,823.0599,820.9142,821.513,32717.0
2025-03-11 11:30:00,823.11,824.88,822.08,823.92,18065.0,821.4831,823.2496,820.4551,822.2915,18065.0
2025-03-11 11:40:00,823.96,827.69,823.95,827.19,59638.0,822.3314,826.054,822.3214,825.555,59638.0
2025-03-11 11:50:00,827.29,828.24,824.09,824.09,14103.0,825.6548,826.6029,822.4611,822.4611,14103.0
2025-03-11 12:00:00,823.86,825.77,821.36,821.37,16097.0,822.2316,824.1378,819.7365,819.7465,16097.0
2025-03-11 12:10:00,821.84,822.92,819.8,821.49,19721.0,820.2156,821.2934,818.1796,819.8663,19721.0
2025-03-11 12:20:00,820.57,820.94,818.28,818.38,17133.0,818.9481,819.3174,816.6626,816.7624,17133.0
2025-03-11 12:30:00,818.58,818.89,815.39,815.65,33909.0,816.962,817.2714,813.7783,814.0378,33909.0
2025-03-11 12:40:00,816.21,817.46,814.67,816.55,29603.0,814.5967,815.8442,813.0597,814.936,29603.0
2025-03-11 12:50:00,816.49,816.66,813.65,814.26,18902.0,814.8761,815.0458,812.0418,812.6506,18902.0
2025-03-11 13:00:00,814.24,814.34,812.09,812.99,21746.0,812.6306,812.7304,810.4848,811.3831,21746.0
2025-03-11 13:10:00,813.19,815.42,812.66,815.24,27673.0,811.5827,813.8083,811.0537,813.6286,27673.0
2025-03-11 13:20:00,815.25,815.47,812.59,812.59,18031.0,813.6386,813.8582,810.9839,810.9839,18031.0
2025-03-11 13:30:00,812.65,814.07,812.0,813.43,21004.0,811.0437,812.4609,810.395,811.8222,21004.0
2025-03-11 13:40:00,813.45,817.83,811.64,817.59,39596.0,811.8422,816.2135,810.0357,815.974,39596.0
2025-03-11 13:50:00,817.59,821.22,817.28,821.22,40552.0,815.974,819.5968,815.6646,819.5968,40552.0
2025-03-11 14:00:00,821.31,825.48,821.31,823.74,31380.0,819.6866,823.8484,819.6866,822.1118,31380.0
2025-03-11 14:10:00,823.75,825.93,823.5,825.6,29310.0,822.1218,824.2975,821.8723,823.9681,29310.0
2025-03-11 14:20:00,825.63,829.59,825.49,827.93,37042.0,823.9981,827.9503,823.8584,826.2935,37042.0
2025-03-11 14:30:00,828.03,828.03,824.68,826.6,19587.0,826.3933,826.3933,823.05,824.9662,19587.0
2025-03-11 14:40:00,826.36,832.35,826.35,831.13,31970.0,824.7266,830.7048,824.7167,829.4872,31970.0
2025-03-11 14:50:00,831.13,831.49,829.0,830.12,41571.0,829.4872,829.8465,827.3614,828.4792,41571.0
2025-03-11 15:00:00,830.11,831.66,827.88,829.79,24822.0,828.4692,830.0162,826.2436,828.1499,24822.0
2025-03-11 15:10:00,830.28,830.77,825.82,827.01,24079.0,828.6389,829.1279,824.1877,825.3754,24079.0
2025-03-11 15:20:00,827.0,828.38,826.21,827.69,17835.0,825.3654,826.7426,824.5769,826.054,17835.0
2025-03-11 15:30:00,827.62,828.9,826.62,827.34,25577.0,825.9842,827.2616,824.9861,825.7047,25577.0
2025-03-11 15:40:00,827.94,828.89,825.74,827.6,34795.0,826.3035,827.2516,824.1079,825.9642,34795.0
2025-03-11 15:50:00,827.14,828.1,822.85,823.09,122580.0,825.5051,826.4632,821.2236,821.4631,122580.0
2025-03-12 09:30:00,814.95,834.65,814.95,829.99,110656.0,813.3392,833.0003,813.3392,828.3495,110656.0
2025-03-12 09:40:00,830.94,832.89,825.2,828.0,77775.0,829.2976,831.2437,823.5689,826.3634,77775.0
2025-03-12 09:50:00,827.43,830.42,822.05,822.24,74332.0,825.7945,828.7786,820.4252,820.6148,74332.0
2025-03-12 10:00:00,822.44,826.74,822.0,826.54,40543.0,820.8144,825.1059,820.3753,824.9063,40543.0
2025-03-12 10:10:00,826.72,828.56,823.25,824.76,24386.0,825.0859,826.9223,821.6228,823.1298,24386.0
2025-03-12 10:20:00,824.13,825.6,822.65,825.27,21974.0,822.501,823.9681,821.024,823.6388,21974.0
2025-03-12 10:30:00,824.63,825.17,820.77,820.77,29084.0,823.0001,823.539,819.1477,819.1477,29084.0
2025-03-12 10:40:00,820.74,821.9,819.2,819.2,41852.0,819.1177,820.2755,817.5808,817.5808,41852.0
2025-03-12 10:50:00,819.19,820.52,815.76,816.01,35996.0,817.5708,818.8982,814.1476,814.3971,35996.0
2025-03-12 11:00:00,816.47,817.09,813.26,813.54,44370.0,814.8562,815.475,811.6525,811.932,44370.0
2025-03-12 11:10:00,813.53,817.36,813.39,816.22,34971.0,811.922,815.7444,811.7823,814.6067,34971.0
2025-03-12 11:20:00,816.23,821.86,815.56,820.99,39050.0,814.6167,820.2355,813.948,819.3673,39050.0
2025-03-12 11:30:00,821.34,824.23,821.27,824.12,34828.0,819.7166,822.6009,819.6467,822.4911,34828.0
2025-03-12 11:40:00,823.4,823.71,817.87,820.88,19868.0,821.7725,822.0819,816.2534,819.2575,19868.0
2025-03-12 11:50:00,820.74,822.92,820.63,820.75,18400.0,819.1177,821.2934,819.008,819.1277,18400.0
2025-03-12 12:00:00,820.36,821.47,819.56,820.77,24638.0,818.7385,819.8463,817.9401,819.1477,24638.0
2025-03-12 12:10:00,820.05,826.77,820.05,826.76,20895.0,818.4291,825.1358,818.4291,825.1259,20895.0
2025-03-12 12:20:00,826.58,826.8,824.4,824.82,24699.0,824.9462,825.1658,822.7705,823.1897,24699.0
2025-03-12 12:30:00,825.24,826.94,824.82,824.94,26671.0,823.6089,825.3055,823.1897,823.3094,26671.0
2025-03-12 12:40:00,825.34,825.34,822.79,824.0,22232.0,823.7087,823.7087,821.1637,822.3713,22232.0
2025-03-12 12:50:00,824.0,826.02,822.11,822.11,20491.0,822.3713,824.3873,820.485,820.485,20491.0
2025-03-12 13:00:00,822.01,825.81,822.0,825.49,11760.0,820.3852,824.1777,820.3753,823.8584,11760.0
2025-03-12 13:10:00,826.13,826.23,824.62,825.36,15014.0,824.4971,824.5969,822.9901,823.7286,15014.0
2025-03-12 13:20:00,825.03,828.8,825.03,828.79,8152.0,823.3993,827.1618,823.3993,827.1518,8152.0
2025-03-12 13:30:00,828.55,829.13,825.73,826.0,36404.0,826.9123,827.4912,824.0979,824.3674,36404.0
2025-03-12 13:40:00,826.29,826.64,825.2,825.74,32428.0,824.6568,825.0061,823.5689,824.1079,32428.0
2025-03-12 13:50:00,825.74,825.75,822.42,822.9,25880.0,824.1079,824.1178,820.7944,821.2735,25880.0
2025-03-12 14:00:00,822.58,823.2,820.25,821.01,32863.0,820.9541,821.5729,818.6287,819.3872,32863.0
2025-03-12 14:10:00,821.01,822.48,820.4,821.0,29852.0,819.3872,820.8543,818.7784,819.3772,29852.0
2025-03-12 14:20:00,821.18,822.04,819.91,820.2,30667.0,819.5569,820.4152,818.2894,818.5788,30667.0
2025-03-12 14:30:00,820.2,822.12,819.97,820.91,22716.0,818.5788,820.495,818.3493,819.2874,22716.0
2025-03-12 14:40:00,820.91,822.55,820.73,822.28,23633.0,819.2874,820.9242,819.1078,820.6547,23633.0
2025-03-12 14:50:00,821.95,822.44,821.01,821.59,14445.0,820.3254,820.8144,819.3872,819.9661,14445.0
2025-03-12 15:00:00,821.72,821.72,819.15,821.2,14603.0,820.0958,820.0958,817.5309,819.5768,14603.0
2025-03-12 15:10:00,821.02,821.49,819.97,821.06,22720.0,819.3972,819.8663,818.3493,819.4371,22720.0
2025-03-12 15:20:00,821.32,821.32,819.38,819.96,17588.0,819.6966,819.6966,817.7604,818.3393,17588.0
2025-03-12 15:30:00,820.02,821.55,819.5,821.22,23716.0,818.3992,819.9261,817.8802,819.5968,23716.0
2025-03-12 15:40:00,821.17,822.86,820.1,822.23,27323.0,819.5469,821.2336,818.479,820.6048,27323.0
2025-03-12 15:50:00,821.72,823.13,820.22,821.37,70271.0,820.0958,821.503,818.5988,819.7465,70271.0
2025-03-13 09:30:00,818.24,821.11,811.02,812.16,93174.0,816.6227,819.487,809.417,810.5547,93174.0
2025-03-13 09:40:00,812.44,814.31,808.0,808.41,65439.0,810.8342,812.7005,806.4029,806.8121,65439.0
2025-03-13 09:50:00,808.37,809.67,800.79,801.0,66489.0,806.7722,808.0696,799.2072,799.4168,66489.0
2025-03-13 10:00:00,800.96,808.96,800.09,807.67,60506.0,799.3768,807.361,798.5086,806.0736,60506.0
2025-03-13 10:10:00,806.6,807.65,803.55,806.81,42528.0,805.0057,806.0536,801.9617,805.2153,42528.0
2025-03-13 10:20:00,807.69,810.0,803.55,807.0,47416.0,806.0935,808.399,801.9617,805.4049,47416.0
2025-03-13 10:30:00,807.0,810.0,804.0,806.39,26493.0,805.4049,808.399,802.4108,804.7961,26493.0
2025-03-13 10:40:00,806.78,808.68,805.43,806.01,38043.0,805.1853,807.0816,803.838,804.4169,38043.0
2025-03-13 10:50:00,805.75,807.2,803.9,804.21,37075.0,804.1574,805.6045,802.311,802.6204,37075.0
2025-03-13 11:00:00,804.21,806.18,802.0,802.42,33236.0,802.6204,804.5865,800.4148,800.834,33236.0
2025-03-13 11:10:00,803.04,803.66,801.0,802.61,25022.0,801.4527,802.0715,799.4168,801.0236,25022.0
2025-03-13 11:20:00,802.61,803.46,798.72,799.06,51880.0,801.0236,801.8719,797.1413,797.4806,51880.0
2025-03-13 11:30:00,798.5,802.0,798.12,798.59,39354.0,796.9217,800.4148,796.5425,797.0115,39354.0
2025-03-13 11:40:00,798.59,803.03,797.86,802.59,44146.0,797.0115,801.4428,796.283,801.0036,44146.0
2025-03-13 11:50:00,802.0,802.02,798.88,799.19,17881.0,800.4148,800.4348,797.301,797.6103,17881.0
2025-03-13 12:00:00,798.54,800.67,795.38,800.0,44721.0,796.9616,799.0874,793.8079,798.4187,44721.0
2025-03-13 12:10:00,800.07,800.99,795.56,797.03,36716.0,798.4886,799.4068,793.9875,795.4546,36716.0
2025-03-13 12:20:00,796.89,801.74,796.87,801.27,51467.0,795.3149,800.1553,795.2949,799.6862,51467.0
2025-03-13 12:30:00,800.63,804.66,799.92,804.66,38909.0,799.0475,803.0695,798.3389,803.0695,38909.0
2025-03-13 12:40:00,805.0,805.0,800.29,800.86,25085.0,803.4089,803.4089,798.7082,799.277,25085.0
2025-03-13 12:50:00,800.5,802.11,799.73,801.68,20429.0,798.9178,800.5246,798.1493,800.0954,20429.0
2025-03-13 13:00:00,801.41,804.91,800.94,803.42,29363.0,799.826,803.319,799.3569,801.832,29363.0
2025-03-13 13:10:00,803.07,804.34,800.0,800.0,12166.0,801.4827,802.7502,798.4187,798.4187,12166.0
2025-03-13 13:20:00,800.09,803.1,798.68,802.73,31063.0,798.5086,801.5126,797.1014,801.1433,31063.0
2025-03-13 13:30:00,801.9,802.67,800.53,802.4,21855.0,800.315,801.0835,798.9477,800.814,21855.0
2025-03-13 13:40:00,802.0,803.46,801.45,801.83,21799.0,800.4148,801.8719,799.8659,800.2451,21799.0
2025-03-13 13:50:00,801.92,802.86,799.74,799.95,29995.0,800.3349,801.2731,798.1593,798.3688,29995.0
2025-03-13 14:00:00,799.72,805.88,799.71,804.65,32457.0,798.1393,804.2871,798.1293,803.0596,32457.0
2025-03-13 14:10:00,804.55,806.12,804.06,805.0,28789.0,802.9597,804.5266,802.4707,803.4089,28789.0
2025-03-13 14:20:00,805.0,805.57,803.53,805.29,37926.0,803.4089,803.9777,801.9418,803.6983,37926.0
2025-03-13 14:30:00,805.0,807.65,803.55,806.47,44160.0,803.4089,806.0536,801.9617,804.876,44160.0
2025-03-13 14:40:00,806.47,807.34,805.34,806.41,21964.0,804.876,805.7442,803.7482,804.8161,21964.0
2025-03-13 14:50:00,806.32,806.43,803.25,804.55,32997.0,804.7263,804.836,801.6623,802.9597,32997.0
2025-03-13 15:00:00,804.34,805.0,802.12,802.99,30821.0,802.7502,803.4089,800.5346,801.4028,30821.0
2025-03-13 15:10:00,803.09,804.18,802.48,804.18,24689.0,801.5026,802.5905,800.8938,802.5905,24689.0
2025-03-13 15:20:00,803.8,804.08,801.3,801.67,32766.0,802.2112,802.4907,799.7162,800.0854,32766.0
2025-03-13 15:30:00,801.42,801.7,799.63,800.6,44880.0,799.8359,800.1154,798.0495,799.0176,44880.0
2025-03-13 15:40:00,800.35,802.0,799.99,800.43,45926.0,798.7681,800.4148,798.4088,798.8479,45926.0
2025-03-13 15:50:00,800.35,801.21,798.01,798.01,201640.0,798.7681,799.6264,796.4327,796.4327,201640.0
2025-03-14 09:30:00,803.11,813.12,800.0,810.29,159833.0,801.5226,811.5128,798.4187,808.6884,159833.0
2025-03-14 09:40:00,811.24,813.03,810.01,812.01,62326.0,809.6365,811.423,808.409,810.405,62326.0
2025-03-14 09:50:00,812.57,813.14,809.1,809.73,57360.0,810.9639,811.5328,807.5008,808.1295,57360.0
2025-03-14 10:00:00,809.01,811.62,806.8,808.73,35618.0,807.4109,810.0158,805.2053,807.1315,35618.0
2025-03-14 10:10:00,808.69,810.75,807.61,808.05,27040.0,807.0916,809.1475,806.0137,806.4528,27040.0
2025-03-14 10:20:00,807.76,809.99,806.36,808.19,27223.0,806.1634,808.389,804.7662,806.5926,27223.0
2025-03-14 10:30:00,808.19,811.78,808.18,811.53,14369.0,806.5926,810.1755,806.5826,809.926,14369.0
2025-03-14 10:40:00,811.53,814.16,810.15,813.71,47223.0,809.926,812.5508,808.5487,812.1016,47223.0
2025-03-14 10:50:00,813.74,814.47,810.84,812.83,70332.0,812.1316,812.8601,809.2373,811.2234,70332.0
2025-03-14 11:00:00,813.6,815.21,812.23,812.76,27688.0,811.9919,813.5987,810.6246,811.1535,27688.0
2025-03-14 11:10:00,812.84,813.67,812.05,812.42,37082.0,811.2334,812.0617,810.4449,810.8142,37082.0
2025-03-14 11:20:00,812.05,812.42,809.6,810.36,35205.0,810.4449,810.8142,807.9998,808.7583,35205.0
2025-03-14 11:30:00,810.33,811.66,809.91,810.04,47073.0,808.7283,810.0557,808.3092,808.4389,47073.0
2025-03-14 11:40:00,810.16,812.14,809.3,810.42,19248.0,808.5587,810.5347,807.7004,808.8181,19248.0
2025-03-14 11:50:00,810.22,811.0,809.14,810.42,8802.0,808.6185,809.397,807.5407,808.8181,8802.0
2025-03-14 12:00:00,810.74,811.42,809.74,809.8,12406.0,809.1375,809.8162,808.1395,808.1994,12406.0
2025-03-14 12:10:00,809.8,810.33,808.5,809.66,19800.0,808.1994,808.7283,806.9019,808.0596,19800.0
2025-03-14 12:20:00,809.53,812.0,809.53,810.42,11703.0,807.9299,810.395,807.9299,808.8181,11703.0
2025-03-14 12:30:00,810.42,811.9,809.33,811.63,14706.0,808.8181,810.2952,807.7303,810.0258,14706.0
2025-03-14 12:40:00,811.63,812.36,811.35,811.7,12267.0,810.0258,810.7543,809.7463,810.0956,12267.0
2025-03-14 12:50:00,812.21,813.34,810.95,812.23,20925.0,810.6046,811.7324,809.3471,810.6246,20925.0
2025-03-14 13:00:00,811.81,813.21,811.73,812.53,16237.0,810.2054,811.6026,810.1256,810.924,16237.0
2025-03-14 13:10:00,812.18,813.71,811.26,813.26,21194.0,810.5747,812.1016,809.6565,811.6525,21194.0
2025-03-14 13:20:00,813.26,814.99,813.11,813.44,22063.0,811.6525,813.3791,811.5028,811.8322,22063.0
2025-03-14 13:30:00,813.65,814.33,812.59,813.89,18529.0,812.0418,812.7204,810.9839,812.2813,18529.0
2025-03-14 13:40:00,813.94,814.52,813.23,813.63,24241.0,812.3312,812.91,811.6226,812.0218,24241.0
2025-03-14 13:50:00,813.91,813.92,811.85,811.85,16232.0,812.3012,812.3112,810.2453,810.2453,16232.0
2025-03-14 14:00:00,811.72,813.64,811.67,812.45,14988.0,810.1156,812.0318,810.0657,810.8441,14988.0
2025-03-14 14:10:00,812.86,813.47,810.23,810.23,13027.0,811.2533,811.8621,808.6285,808.6285,13027.0
2025-03-14 14:20:00,810.23,810.6,809.11,810.5,26175.0,808.6285,808.9978,807.5107,808.898,26175.0
2025-03-14 14:30:00,810.5,812.47,810.34,811.07,19194.0,808.898,810.8641,808.7383,809.4669,19194.0
2025-03-14 14:40:00,811.05,811.84,809.34,810.9,30716.0,809.4469,810.2353,807.7403,809.2972,30716.0
2025-03-14 14:50:00,811.03,811.17,808.22,808.82,20237.0,809.4269,809.5667,806.6225,807.2213,20237.0
2025-03-14 15:00:00,808.71,810.32,808.4,809.76,19547.0,807.1115,808.7183,806.8021,808.1595,19547.0
2025-03-14 15:10:00,810.31,811.44,810.11,810.11,35922.0,808.7084,809.8361,808.5088,808.5088,35922.0
2025-03-14 15:20:00,810.11,811.52,809.71,809.97,26358.0,808.5088,809.916,808.1096,808.369,26358.0
2025-03-14 15:30:00,810.0,810.63,803.0,808.88,70100.0,808.399,809.0277,801.4128,807.2812,70100.0
2025-03-14 15:40:00,808.89,811.1,808.05,810.59,42789.0,807.2912,809.4968,806.4528,808.9878,42789.0
2025-03-14 15:50:00,810.77,813.93,810.16,812.74,151624.0,809.1675,812.3212,808.5587,811.1336,151624.0
2025-03-17 09:30:00,816.95,820.51,814.57,818.88,92689.0,815.3352,818.8882,812.9599,817.2614,92689.0
2025-03-17 09:40:00,819.35,823.96,819.31,822.95,38642.0,817.7305,822.3314,817.6906,821.3234,38642.0
2025-03-17 09:50:00,822.95,827.54,820.91,826.71,39544.0,821.3234,825.9043,819.2874,825.0759,39544.0
2025-03-17 10:00:00,826.6,827.45,824.5,826.23,30648.0,824.9662,825.8145,822.8703,824.5969,30648.0
2025-03-17 10:10:00,826.18,828.76,825.45,826.75,47468.0,824.547,827.1219,823.8184,825.1159,47468.0
2025-03-17 10:20:00,826.3,829.0,824.27,826.7,28826.0,824.6668,827.3614,822.6408,825.066,28826.0
2025-03-17 10:30:00,826.6,827.86,825.24,827.82,27490.0,824.9662,826.2237,823.6089,826.1838,27490.0
2025-03-17 10:40:00,827.84,828.14,825.85,828.14,51813.0,826.2037,826.5031,824.2176,826.5031,51813.0
2025-03-17 10:50:00,827.84,827.84,823.07,824.31,25981.0,826.2037,826.2037,821.4431,822.6807,25981.0
2025-03-17 11:00:00,824.06,825.0,821.65,822.61,25140.0,822.4312,823.3693,820.026,820.9841,25140.0
2025-03-17 11:10:00,823.06,825.14,822.43,824.82,22719.0,821.4332,823.5091,820.8044,823.1897,22719.0
2025-03-17 11:20:00,824.98,825.23,822.32,822.43,21371.0,823.3494,823.5989,820.6946,820.8044,21371.0
2025-03-17 11:30:00,822.43,822.64,820.9,821.96,41342.0,820.8044,821.014,819.2774,820.3353,41342.0
2025-03-17 11:40:00,821.71,823.49,821.0,823.49,14239.0,820.0858,821.8623,819.3772,821.8623,14239.0
2025-03-17 11:50:00,823.46,825.19,822.94,824.05,16613.0,821.8324,823.559,821.3134,822.4212,16613.0
2025-03-17 12:00:00,823.79,825.63,822.75,825.13,9362.0,822.1617,823.9981,821.1238,823.4991,9362.0
2025-03-17 12:10:00,824.62,824.73,822.8,822.81,9412.0,822.9901,823.0999,821.1737,821.1837,9412.0
2025-03-17 12:20:00,823.05,823.58,822.67,822.83,8967.0,821.4232,821.9521,821.0439,821.2036,8967.0
2025-03-17 12:30:00,822.85,823.6,821.76,822.22,12955.0,821.2236,821.9721,820.1357,820.5948,12955.0
2025-03-17 12:40:00,822.34,824.04,821.71,824.0,10101.0,820.7146,822.4112,820.0858,822.3713,10101.0
2025-03-17 12:50:00,823.32,824.97,823.32,824.35,10046.0,821.6926,823.3394,821.6926,822.7206,10046.0
2025-03-17 13:00:00,824.16,824.16,821.81,822.5,23705.0,822.531,822.531,820.1856,820.8743,23705.0
2025-03-17 13:10:00,822.26,822.54,821.52,821.63,15231.0,820.6347,820.9142,819.8962,820.006,15231.0
2025-03-17 13:20:00,821.63,823.87,821.48,823.59,13822.0,820.006,822.2416,819.8563,821.9621,13822.0
2025-03-17 13:30:00,823.87,825.3,823.3,825.3,11181.0,822.2416,823.6687,821.6727,823.6687,11181.0
2025-03-17 13:40:00,825.04,825.93,824.49,825.48,11880.0,823.4092,824.2975,822.8603,823.8484,11880.0
2025-03-17 13:50:00,825.88,826.76,825.54,826.11,11526.0,824.2476,825.1259,823.9083,824.4771,11526.0
2025-03-17 14:00:00,826.11,827.42,825.79,825.95,16165.0,824.4771,825.7845,824.1578,824.3175,16165.0
2025-03-17 14:10:00,825.95,827.91,825.95,827.17,13000.0,824.3175,826.2736,824.3175,825.535,13000.0
2025-03-17 14:20:00,827.17,827.64,825.73,827.07,19592.0,825.535,826.0041,824.0979,825.4352,19592.0
2025-03-17 14:30:00,826.85,828.0,826.26,827.37,15128.0,825.2157,826.3634,824.6268,825.7346,15128.0
2025-03-17 14:40:00,827.74,828.0,826.63,827.62,21280.0,826.1039,826.3634,824.9961,825.9842,21280.0
2025-03-17 14:50:00,827.26,828.36,827.21,827.34,14731.0,825.6249,826.7227,825.575,825.7047,14731.0
2025-03-17 15:00:00,827.44,828.19,826.79,826.79,26010.0,825.8045,826.553,825.1558,825.1558,26010.0
2025-03-17 15:10:00,826.66,826.66,825.49,826.1,14852.0,825.026,825.026,823.8584,824.4672,14852.0
2025-03-17 15:20:00,826.28,827.12,825.64,827.08,15235.0,824.6468,825.4851,824.0081,825.4452,15235.0
2025-03-17 15:30:00,827.07,827.07,825.15,825.4,15233.0,825.4352,825.4352,823.519,823.7685,15233.0
2025-03-17 15:40:00,825.13,825.52,824.31,825.04,27407.0,823.4991,823.8883,822.6807,823.4092,27407.0
2025-03-17 15:50:00,824.87,826.3,824.18,824.22,117985.0,823.2396,824.6668,822.5509,822.5909,117985.0
2025-03-18 09:30:00,833.42,836.29,825.0,826.04,113161.0,831.7727,834.637,823.3693,824.4073,113161.0
2025-03-18 09:40:00,826.12,827.15,818.01,819.21,42007.0,824.4871,825.5151,816.3931,817.5908,42007.0
2025-03-18 09:50:00,818.98,821.81,817.68,818.0,26702.0,817.3612,820.1856,816.0638,816.3832,26702.0
2025-03-18 10:00:00,817.2,818.52,812.61,817.66,31745.0,815.5847,816.9021,811.0038,816.0438,31745.0
2025-03-18 10:10:00,817.94,819.78,815.49,815.74,26123.0,816.3233,818.1596,813.8781,814.1276,26123.0
2025-03-18 10:20:00,816.75,819.33,815.99,819.11,29690.0,815.1356,817.7105,814.3771,817.491,29690.0
2025-03-18 10:30:00,818.36,819.7,817.65,819.58,15111.0,816.7425,818.0798,816.0339,817.96,15111.0
2025-03-18 10:40:00,819.82,821.07,815.48,816.57,30112.0,818.1996,819.4471,813.8681,814.956,30112.0
2025-03-18 10:50:00,816.96,819.71,816.43,817.23,29219.0,815.3452,818.0898,814.8163,815.6147,29219.0
2025-03-18 11:00:00,816.89,816.89,814.0,814.73,25135.0,815.2754,815.2754,812.3911,813.1196,25135.0
2025-03-18 11:10:00,815.07,815.47,813.82,815.01,29850.0,813.459,813.8582,812.2114,813.3991,29850.0
2025-03-18 11:20:00,815.46,818.01,814.16,817.14,60371.0,813.8482,816.3931,812.5508,815.5249,60371.0
2025-03-18 11:30:00,817.07,817.65,814.74,815.86,27101.0,815.455,816.0339,813.1296,814.2474,27101.0
2025-03-18 11:40:00,816.22,816.8,815.42,816.26,16936.0,814.6067,815.1855,813.8083,814.6466,16936.0
2025-03-18 11:50:00,816.33,816.8,815.81,816.56,8910.0,814.7165,815.1855,814.1975,814.946,8910.0
2025-03-18 12:00:00,816.4,818.68,816.0,817.27,11913.0,814.7863,817.0618,814.3871,815.6546,11913.0
2025-03-18 12:10:00,817.47,818.5,816.82,817.07,17267.0,815.8542,816.8822,815.2055,815.455,17267.0
2025-03-18 12:20:00,817.28,818.26,816.48,818.0,9350.0,815.6646,816.6427,814.8662,816.3832,9350.0
2025-03-18 12:30:00,818.0,818.06,816.37,818.06,18599.0,816.3832,816.443,814.7564,816.443,18599.0
2025-03-18 12:40:00,817.75,818.77,817.0,817.73,14951.0,816.1337,817.1516,815.3851,816.1137,14951.0
2025-03-18 12:50:00,817.51,819.24,816.89,819.2,13281.0,815.8941,817.6207,815.2754,817.5808,13281.0
2025-03-18 13:00:00,819.06,819.29,816.73,817.35,15652.0,817.4411,817.6706,815.1157,815.7344,15652.0
2025-03-18 13:10:00,816.92,819.67,816.89,818.6,16835.0,815.3053,818.0499,815.2754,816.982,16835.0
2025-03-18 13:20:00,818.71,820.0,818.24,819.17,12124.0,817.0918,818.3792,816.6227,817.5509,12124.0
2025-03-18 13:30:00,818.96,820.0,818.28,819.54,8621.0,817.3413,818.3792,816.6626,817.9201,8621.0
2025-03-18 13:40:00,819.4,819.4,818.24,818.93,10946.0,817.7804,817.7804,816.6227,817.3113,10946.0
2025-03-18 13:50:00,818.94,819.41,817.95,818.08,10812.0,817.3213,817.7904,816.3333,816.463,10812.0
2025-03-18 14:00:00,818.37,818.87,815.94,816.61,26215.0,816.7524,817.2514,814.3272,814.9959,26215.0
2025-03-18 14:10:00,816.61,817.88,816.35,817.88,13096.0,814.9959,816.2634,814.7364,816.2634,13096.0
2025-03-18 14:20:00,818.25,819.09,817.61,817.61,12500.0,816.6327,817.471,815.9939,815.9939,12500.0
2025-03-18 14:30:00,817.88,819.75,817.84,819.17,8520.0,816.2634,818.1297,816.2235,817.5509,8520.0
2025-03-18 14:40:00,819.47,820.59,819.47,820.5,17349.0,817.8503,818.968,817.8503,818.8782,17349.0
2025-03-18 14:50:00,820.27,820.99,819.92,820.22,9598.0,818.6487,819.3673,818.2994,818.5988,9598.0
2025-03-18 15:00:00,820.0,820.98,819.79,820.93,14908.0,818.3792,819.3573,818.1696,819.3074,14908.0
2025-03-18 15:10:00,820.93,823.43,820.13,823.25,13815.0,819.3074,821.8024,818.509,821.6228,13815.0
2025-03-18 15:20:00,823.25,824.55,823.01,824.24,36710.0,821.6228,822.9202,821.3833,822.6108,36710.0
2025-03-18 15:30:00,824.3,824.39,823.62,824.0,35601.0,822.6707,822.7605,821.9921,822.3713,35601.0
2025-03-18 15:40:00,824.0,824.46,823.07,823.5,40644.0,822.3713,822.8304,821.4431,821.8723,40644.0
2025-03-18 15:50:00,823.24,824.16,821.38,822.1,62428.0,821.6128,822.531,819.7565,820.4751,62428.0
2025-03-19 09:30:00,821.72,828.11,819.5,826.83,66816.0,820.0958,826.4732,817.8802,825.1957,66816.0
2025-03-19 09:40:00,827.56,831.6,827.56,829.31,60892.0,825.9243,829.9563,825.9243,827.6708,60892.0
2025-03-19 09:50:00,829.58,835.17,829.14,834.24,52503.0,827.9403,833.5192,827.5011,832.5911,52503.0
2025-03-19 10:00:00,834.3,834.92,832.49,834.2,46743.0,832.6509,833.2697,830.8445,832.5511,46743.0
2025-03-19 10:10:00,834.92,837.71,834.11,837.54,39309.0,833.2697,836.0542,832.4613,835.8845,39309.0
2025-03-19 10:20:00,837.69,838.0,836.51,837.47,39718.0,836.0342,836.3436,834.8566,835.8147,39718.0
2025-03-19 10:30:00,837.05,837.58,835.59,837.2,20318.0,835.3955,835.9245,833.9384,835.5452,20318.0
2025-03-19 10:40:00,837.19,837.57,835.28,836.46,25690.0,835.5352,835.9145,833.629,834.8067,25690.0
2025-03-19 10:50:00,836.4,836.4,833.76,835.17,25746.0,834.7468,834.7468,832.112,833.5192,25746.0
2025-03-19 11:00:00,834.85,834.85,832.33,833.54,14614.0,833.1999,833.1999,830.6848,831.8924,14614.0
2025-03-19 11:10:00,833.77,834.5,832.63,833.27,12980.0,832.122,832.8506,830.9842,831.623,12980.0
2025-03-19 11:20:00,833.87,835.0,833.6,835.0,11788.0,832.2218,833.3496,831.9523,833.3496,11788.0
2025-03-19 11:30:00,835.04,835.43,833.5,833.84,7501.0,833.3895,833.7787,831.8525,832.1919,7501.0
2025-03-19 11:40:00,834.29,835.24,834.24,835.24,3290.0,832.641,833.5891,832.5911,833.5891,3290.0
2025-03-19 11:50:00,834.67,836.98,834.67,835.46,14547.0,833.0202,835.3256,833.0202,833.8087,14547.0
2025-03-19 12:00:00,835.46,835.46,833.1,834.28,25425.0,833.8087,833.8087,831.4533,832.631,25425.0
2025-03-19 12:10:00,834.16,834.18,831.04,831.64,19679.0,832.5112,832.5312,829.3974,829.9962,19679.0
2025-03-19 12:20:00,832.18,834.84,832.02,834.41,8393.0,830.5351,833.1899,830.3755,832.7607,8393.0
2025-03-19 12:30:00,834.86,834.86,832.59,833.01,15978.0,833.2098,833.2098,830.9443,831.3635,15978.0
2025-03-19 12:40:00,832.7,832.94,832.14,832.52,4052.0,831.0541,831.2936,830.4952,830.8745,4052.0
2025-03-19 12:50:00,832.52,832.84,831.98,832.69,7458.0,830.8745,831.1938,830.3355,831.0441,7458.0
2025-03-19 13:00:00,832.78,833.69,830.97,831.66,11349.0,831.134,832.0422,829.3275,830.0162,11349.0
2025-03-19 13:10:00,831.89,831.89,829.25,829.79,8074.0,830.2457,830.2457,827.6109,828.1499,8074.0
2025-03-19 13:20:00,830.3,831.98,829.51,830.92,17859.0,828.6589,830.3355,827.8704,829.2776,17859.0
2025-03-19 13:30:00,830.91,832.55,829.91,832.45,20515.0,829.2676,830.9044,828.2696,830.8046,20515.0
2025-03-19 13:40:00,832.45,833.21,830.86,831.53,15989.0,830.8046,831.5631,829.2177,829.8864,15989.0
2025-03-19 13:50:00,831.39,832.45,830.95,831.75,11619.0,829.7467,830.8046,829.3076,830.106,11619.0
2025-03-19 14:00:00,831.19,834.47,830.78,832.67,18637.0,829.5471,832.8206,829.1379,831.0242,18637.0
2025-03-19 14:10:00,833.11,835.17,833.11,833.8,12999.0,831.4633,833.5192,831.4633,832.1519,12999.0
2025-03-19 14:20:00,833.17,834.36,831.56,832.46,17024.0,831.5232,832.7108,829.9164,830.8146,17024.0
2025-03-19 14:30:00,833.03,835.53,833.01,834.9,25109.0,831.3835,833.8785,831.3635,833.2498,25109.0
2025-03-19 14:40:00,834.73,836.47,833.74,835.87,15819.0,833.0801,834.8167,832.0921,834.2178,15819.0
2025-03-19 14:50:00,836.09,839.69,835.86,838.94,30121.0,834.4374,838.0303,834.2079,837.2818,30121.0
2025-03-19 15:00:00,839.58,841.78,838.81,841.54,21652.0,837.9205,840.1162,837.152,839.8766,21652.0
2025-03-19 15:10:00,841.64,842.13,839.5,840.12,38446.0,839.9764,840.4655,837.8407,838.4594,38446.0
2025-03-19 15:20:00,839.79,839.92,836.74,838.79,26396.0,838.1301,838.2598,835.0861,837.1321,26396.0
2025-03-19 15:30:00,839.48,840.91,838.61,839.31,34456.0,837.8207,839.2479,836.9524,837.651,34456.0
2025-03-19 15:40:00,839.58,841.23,838.96,839.42,26906.0,837.9205,839.5672,837.3017,837.7608,26906.0
2025-03-19 15:50:00,839.1,839.1,836.52,837.34,105424.0,837.4415,837.4415,834.8666,835.6849,105424.0
2025-03-20 09:30:00,839.03,841.98,832.46,840.51,63163.0,837.3716,840.3158,830.8146,838.8487,63163.0
2025-03-20 09:40:00,841.47,847.98,841.47,846.83,53468.0,839.8068,846.3039,839.8068,845.1562,53468.0
2025-03-20 09:50:00,846.77,850.0,846.0,849.6,56013.0,845.0963,848.3199,844.3278,847.9207,56013.0
2025-03-20 10:00:00,849.62,854.39,849.62,853.88,69311.0,847.9407,852.7012,847.9407,852.1922,69311.0
2025-03-20 10:10:00,853.83,853.83,848.97,849.78,47135.0,852.1423,852.1423,847.292,848.1003,47135.0
2025-03-20 10:20:00,849.99,852.78,849.5,849.55,28186.0,848.3099,851.0944,847.8209,847.8708,28186.0
2025-03-20 10:30:00,849.56,851.97,849.03,851.25,27001.0,847.8808,850.286,847.3518,849.5674,27001.0
2025-03-20 10:40:00,851.63,852.41,849.67,850.44,18395.0,849.9467,850.7252,847.9906,848.759,18395.0
2025-03-20 10:50:00,850.1,850.19,847.67,848.12,33114.0,848.4197,848.5095,845.9945,846.4436,33114.0
2025-03-20 11:00:00,848.09,848.51,845.53,846.53,57071.0,846.4137,846.8329,843.8587,844.8568,57071.0
2025-03-20 11:10:00,847.0,847.71,845.51,845.83,43087.0,845.3258,846.0344,843.8388,844.1582,43087.0
2025-03-20 11:20:00,846.13,846.74,845.32,845.79,15747.0,844.4576,845.0664,843.6492,844.1182,15747.0
2025-03-20 11:30:00,846.0,847.36,844.89,847.0,18666.0,844.3278,845.6851,843.22,845.3258,18666.0
2025-03-20 11:40:00,847.16,848.34,846.74,847.47,47116.0,845.4855,846.6632,845.0664,845.7949,47116.0
2025-03-20 11:50:00,847.47,847.47,844.88,845.28,10425.0,845.7949,845.7949,843.21,843.6092,10425.0
2025-03-20 12:00:00,845.27,846.65,843.11,844.64,20563.0,843.5993,844.9765,841.4435,842.9705,20563.0
2025-03-20 12:10:00,844.83,844.83,843.23,844.62,15531.0,843.1601,843.1601,841.5633,842.9505,15531.0
2025-03-20 12:20:00,844.38,844.6,841.97,841.97,16071.0,842.711,842.9306,840.3058,840.3058,16071.0
2025-03-20 12:30:00,842.23,844.28,842.23,843.91,12248.0,840.5653,842.6112,840.5653,842.242,12248.0
2025-03-20 12:40:00,843.88,843.88,841.76,842.54,10525.0,842.212,842.212,840.0962,840.8747,10525.0
2025-03-20 12:50:00,842.53,844.67,842.25,844.18,56406.0,840.8647,843.0004,840.5852,842.5114,56406.0
2025-03-20 13:00:00,844.75,846.71,843.83,846.71,16249.0,843.0803,845.0364,842.1621,845.0364,16249.0
2025-03-20 13:10:00,846.93,846.93,845.54,846.87,14431.0,845.256,845.256,843.8687,845.1961,14431.0
2025-03-20 13:20:00,847.16,847.16,843.32,844.17,21886.0,845.4855,845.4855,841.6531,842.5014,21886.0
2025-03-20 13:30:00,843.92,845.55,843.76,845.02,19235.0,842.2519,843.8787,842.0922,843.3498,19235.0
2025-03-20 13:40:00,845.54,847.32,845.12,846.22,18046.0,843.8687,845.6452,843.4496,844.5474,18046.0
2025-03-20 13:50:00,846.16,846.56,844.12,844.12,19630.0,844.4875,844.8867,842.4515,842.4515,19630.0
2025-03-20 14:00:00,844.49,845.35,843.61,843.84,22060.0,842.8208,843.6791,841.9425,842.1721,22060.0
2025-03-20 14:10:00,843.84,843.84,840.06,840.26,96422.0,842.1721,842.1721,838.3996,838.5992,96422.0
2025-03-20 14:20:00,840.05,840.2,838.49,838.57,17698.0,838.3896,838.5393,836.8327,836.9125,17698.0
2025-03-20 14:30:00,838.43,841.58,837.28,841.08,27045.0,836.7728,839.9166,835.6251,839.4175,27045.0
2025-03-20 14:40:00,840.97,840.97,837.21,839.18,26713.0,839.3078,839.3078,835.5552,837.5213,26713.0
2025-03-20 14:50:00,839.62,841.38,839.45,840.05,17586.0,837.9604,839.717,837.7908,838.3896,17586.0
2025-03-20 15:00:00,840.05,843.43,839.59,842.1,20265.0,838.3896,841.7629,837.9305,840.4355,20265.0
2025-03-20 15:10:00,842.45,844.52,842.13,844.07,21891.0,840.7848,842.8507,840.4655,842.4016,21891.0
2025-03-20 15:20:00,844.07,846.1,843.01,843.46,38656.0,842.4016,844.4276,841.3437,841.7928,38656.0
2025-03-20 15:30:00,843.85,845.25,843.12,844.52,21787.0,842.1821,843.5793,841.4535,842.8507,21787.0
2025-03-20 15:40:00,844.73,846.65,844.45,846.09,23997.0,843.0603,844.9765,842.7809,844.4176,23997.0
2025-03-20 15:50:00,845.97,846.02,842.5,843.09,122084.0,844.2979,844.3478,840.8347,841.4236,122084.0
2025-03-21 09:30:00,837.8,838.96,825.32,828.17,533234.0,836.144,837.3017,823.6887,826.5331,533234.0
2025-03-21 09:40:00,828.93,838.2,828.39,838.2,42429.0,827.2916,836.5432,826.7526,836.5432,42429.0
2025-03-21 09:50:00,837.56,841.67,837.11,841.0,31223.0,835.9045,840.0064,835.4554,839.3377,31223.0
2025-03-21 10:00:00,841.25,841.98,837.89,839.53,30311.0,839.5872,840.3158,836.2339,837.8706,30311.0
2025-03-21 10:10:00,839.47,841.09,837.91,841.09,21165.0,837.8107,839.4275,836.2538,839.4275,21165.0
2025-03-21 10:20:00,840.65,842.09,839.24,841.27,16028.0,838.9884,840.4255,837.5812,839.6072,16028.0
2025-03-21 10:30:00,841.63,846.0,841.09,845.32,51069.0,839.9665,844.3278,839.4275,843.6492,51069.0
2025-03-21 10:40:00,844.99,847.9,844.98,847.37,45869.0,843.3198,846.2241,843.3098,845.6951,45869.0
2025-03-21 10:50:00,847.42,849.22,846.5,849.13,49836.0,845.745,847.5415,844.8268,847.4516,49836.0
2025-03-21 11:00:00,849.15,850.43,848.2,850.33,56505.0,847.4716,848.7491,846.5235,848.6493,56505.0
2025-03-21 11:10:00,850.27,850.28,844.95,845.45,37905.0,848.5894,848.5994,843.2799,843.7789,37905.0
2025-03-21 11:20:00,845.36,845.42,840.79,841.63,30815.0,843.6891,843.749,839.1281,839.9665,30815.0
2025-03-21 11:30:00,841.63,843.78,840.56,840.97,23092.0,839.9665,842.1122,838.8986,839.3078,23092.0
2025-03-21 11:40:00,840.77,841.0,837.2,837.26,22858.0,839.1082,839.3377,835.5452,835.6051,22858.0
2025-03-21 11:50:00,837.02,839.07,835.92,837.96,22874.0,835.3656,837.4115,834.2677,836.3037,22874.0
2025-03-21 12:00:00,837.96,839.46,836.35,839.09,18619.0,836.3037,837.8007,834.6969,837.4315,18619.0
2025-03-21 12:10:00,839.46,841.94,839.41,840.87,21794.0,837.8007,840.2758,837.7508,839.208,21794.0
2025-03-21 12:20:00,840.86,842.21,840.59,841.85,22082.0,839.198,840.5453,838.9285,840.186,22082.0
2025-03-21 12:30:00,841.5,842.35,840.21,841.18,36243.0,839.8367,840.685,838.5493,839.5173,36243.0
2025-03-21 12:40:00,841.08,843.76,840.22,843.63,13112.0,839.4175,842.0922,838.5592,841.9625,13112.0
2025-03-21 12:50:00,843.63,843.64,841.77,842.88,24819.0,841.9625,841.9725,840.1062,841.214,24819.0
2025-03-21 13:00:00,842.99,845.58,842.57,844.75,31188.0,841.3238,843.9087,840.9046,843.0803,31188.0
2025-03-21 13:10:00,844.88,845.02,843.7,843.82,16610.0,843.21,843.3498,842.0324,842.1521,16610.0
2025-03-21 13:20:00,843.86,846.25,843.81,846.03,28905.0,842.1921,844.5773,842.1421,844.3578,28905.0
2025-03-21 13:30:00,845.26,848.0,845.16,847.98,22957.0,843.5893,846.3239,843.4895,846.3039,22957.0
2025-03-21 13:40:00,847.96,847.96,844.0,845.09,15642.0,846.2839,846.2839,842.3318,843.4196,15642.0
2025-03-21 13:50:00,845.13,845.13,841.25,842.27,11541.0,843.4595,843.4595,839.5872,840.6052,11541.0
2025-03-21 14:00:00,842.45,844.22,842.4,843.28,21242.0,840.7848,842.5513,840.7349,841.6132,21242.0
2025-03-21 14:10:00,843.47,843.6,842.5,842.76,18539.0,841.8028,841.9326,840.8347,841.0942,18539.0
2025-03-21 14:20:00,842.72,842.83,840.46,840.46,11026.0,841.0543,841.1641,838.7988,838.7988,11026.0
2025-03-21 14:30:00,840.51,843.3,840.51,842.88,12057.0,838.8487,841.6332,838.8487,841.214,12057.0
2025-03-21 14:40:00,842.68,843.43,841.66,842.04,17398.0,841.0144,841.7629,839.9964,840.3756,17398.0
2025-03-21 14:50:00,841.5,842.23,840.98,841.5,14598.0,839.8367,840.5653,839.3177,839.8367,14598.0
2025-03-21 15:00:00,841.56,841.56,840.19,840.47,13232.0,839.8966,839.8966,838.5293,838.8088,13232.0
2025-03-21 15:10:00,840.54,840.54,838.99,840.3,23824.0,838.8786,838.8786,837.3317,838.6391,23824.0
2025-03-21 15:20:00,840.4,841.67,839.58,841.05,25085.0,838.7389,840.0064,837.9205,839.3876,25085.0
2025-03-21 15:30:00,841.35,842.99,840.69,841.43,33313.0,839.687,841.3238,839.0283,839.7669,33313.0
2025-03-21 15:40:00,841.58,843.0,840.72,841.95,32080.0,839.9166,841.3338,839.0583,840.2858,32080.0
2025-03-21 15:50:00,842.14,842.5,836.3,837.83,133171.0,840.4755,840.8347,834.647,836.174,133171.0
2025-03-24 09:30:00,845.32,847.43,837.76,846.68,87517.0,843.6492,845.755,836.1041,845.0065,87517.0
2025-03-24 09:40:00,846.65,848.52,844.59,847.73,33417.0,844.9765,846.8428,842.9206,846.0544,33417.0
2025-03-24 09:50:00,847.51,849.6,845.87,849.36,21097.0,845.8348,847.9207,844.1981,847.6812,21097.0
2025-03-24 10:00:00,849.99,850.0,846.15,846.5,23529.0,848.3099,848.3199,844.4775,844.8268,23529.0
2025-03-24 10:10:00,847.16,849.01,846.15,846.31,29019.0,845.4855,847.3319,844.4775,844.6372,29019.0
2025-03-24 10:20:00,846.58,851.13,845.18,849.32,32813.0,844.9067,849.4477,843.5094,847.6413,32813.0
2025-03-24 10:30:00,849.38,850.03,848.06,849.26,24060.0,847.7011,848.3499,846.3837,847.5814,24060.0
2025-03-24 10:40:00,849.48,851.7,848.47,851.66,15119.0,847.8009,850.0166,846.7929,849.9766,15119.0
2025-03-24 10:50:00,851.69,854.0,851.67,853.58,32965.0,850.0066,852.312,849.9866,851.8928,32965.0
2025-03-24 11:00:00,853.48,853.49,851.18,852.03,12097.0,851.793,851.803,849.4976,850.3459,12097.0
2025-03-24 11:10:00,851.8,853.67,851.57,853.55,14640.0,850.1164,851.9827,849.8868,851.8629,14640.0
2025-03-24 11:20:00,853.29,855.05,852.35,852.42,30919.0,851.6034,853.3599,850.6653,850.7351,30919.0
2025-03-24 11:30:00,852.82,855.72,852.35,853.56,20993.0,851.1343,854.0286,850.6653,851.8729,20993.0
2025-03-24 11:40:00,853.56,856.55,853.02,856.54,28074.0,851.8729,854.857,851.3339,854.847,28074.0
2025-03-24 11:50:00,856.55,859.58,856.43,858.94,23221.0,854.857,857.881,854.7372,857.2422,23221.0
2025-03-24 12:00:00,858.94,861.22,858.57,860.29,22511.0,857.2422,859.5177,856.873,858.5896,22511.0
2025-03-24 12:10:00,860.23,860.79,859.84,860.0,17090.0,858.5297,859.0886,858.1405,858.3001,17090.0
2025-03-24 12:20:00,860.14,862.05,858.67,858.97,31300.0,858.4399,860.3461,856.9728,857.2722,31300.0
2025-03-24 12:30:00,858.96,860.4,858.34,858.34,23686.0,857.2622,858.6994,856.6434,856.6434,23686.0
2025-03-24 12:40:00,858.49,860.68,858.11,860.18,18872.0,856.7931,858.9788,856.4139,858.4798,18872.0
2025-03-24 12:50:00,860.89,861.4,860.14,860.79,27365.0,859.1884,859.6974,858.4399,859.0886,27365.0
2025-03-24 13:00:00,860.85,862.41,860.38,862.16,21625.0,859.1485,860.7054,858.6794,860.4559,21625.0
2025-03-24 13:10:00,862.2,863.72,862.07,863.72,42149.0,860.4958,862.0128,860.3661,862.0128,42149.0
2025-03-24 13:20:00,863.72,863.79,859.3,860.67,22835.0,862.0128,862.0827,857.6015,858.9688,22835.0
2025-03-24 13:30:00,860.67,861.68,858.84,859.96,20847.0,858.9688,859.9768,857.1424,858.2602,20847.0
2025-03-24 13:40:00,859.95,860.53,859.29,860.53,10770.0,858.2502,858.8291,857.5916,858.8291,10770.0
2025-03-24 13:50:00,860.56,860.56,858.14,858.83,8589.0,858.859,858.859,856.4438,857.1325,8589.0
2025-03-24 14:00:00,859.1,859.25,857.29,859.09,21995.0,857.4019,857.5516,855.5955,857.3919,21995.0
2025-03-24 14:10:00,859.1,860.32,858.75,859.29,13087.0,857.4019,858.6195,857.0526,857.5916,13087.0
2025-03-24 14:20:00,859.11,860.72,859.11,860.16,14149.0,857.4119,859.0187,857.4119,858.4598,14149.0
2025-03-24 14:30:00,859.87,860.46,858.8,860.06,16478.0,858.1704,858.7592,857.1025,858.36,16478.0
2025-03-24 14:40:00,860.02,861.84,859.52,861.0,21121.0,858.3201,860.1365,857.8211,859.2982,21121.0
2025-03-24 14:50:00,861.0,862.11,860.76,861.49,13728.0,859.2982,860.406,859.0586,859.7872,13728.0
2025-03-24 15:00:00,861.51,862.0,860.6,860.6,20945.0,859.8072,860.2962,858.899,858.899,20945.0
2025-03-24 15:10:00,860.65,860.87,859.46,859.52,25565.0,858.9489,859.1684,857.7612,857.8211,25565.0
2025-03-24 15:20:00,859.52,862.28,859.38,862.25,19738.0,857.8211,860.5756,857.6814,860.5457,19738.0
2025-03-24 15:30:00,862.5,863.69,861.81,863.66,30533.0,860.7952,861.9829,860.1066,861.9529,30533.0
2025-03-24 15:40:00,863.65,865.44,863.1,864.55,63755.0,861.9429,863.7294,861.394,862.8412,63755.0
2025-03-24 15:50:00,864.86,866.87,863.47,864.36,136168.0,863.1505,865.1566,861.7633,862.6515,136168.0
2025-03-25 09:30:00,869.55,874.92,865.73,866.85,110718.0,867.8313,873.1907,864.0188,865.1366,110718.0
2025-03-25 09:40:00,866.92,869.23,864.65,864.66,36202.0,865.2065,867.5119,862.941,862.9509,36202.0
2025-03-25 09:50:00,864.72,868.32,862.55,863.03,30201.0,863.0108,866.6037,860.8451,861.3242,30201.0
2025-03-25 10:00:00,863.56,865.67,860.76,864.96,38913.0,861.8531,863.9589,859.0586,863.2503,38913.0
2025-03-25 10:10:00,864.96,865.0,861.0,863.27,44633.0,863.2503,863.2903,859.2982,861.5637,44633.0
2025-03-25 10:20:00,863.01,866.71,863.01,864.32,16387.0,861.3042,864.9969,861.3042,862.6116,16387.0
2025-03-25 10:30:00,865.11,865.28,862.32,862.55,20105.0,863.4,863.5697,860.6156,860.8451,20105.0
2025-03-25 10:40:00,862.18,863.48,861.14,861.27,21447.0,860.4758,861.7733,859.4379,859.5676,21447.0
2025-03-25 10:50:00,861.28,862.89,860.02,862.5,30963.0,859.5776,861.1844,858.3201,860.7952,30963.0
2025-03-25 11:00:00,862.32,863.53,862.06,862.95,22290.0,860.6156,861.8232,860.3561,861.2443,22290.0
2025-03-25 11:10:00,862.95,864.61,862.6,863.03,26919.0,861.2443,862.901,860.895,861.3242,26919.0
2025-03-25 11:20:00,863.03,863.44,862.09,862.29,22430.0,861.3242,861.7333,860.386,860.5856,22430.0
2025-03-25 11:30:00,862.67,863.74,862.15,863.74,16509.0,860.9649,862.0328,860.4459,862.0328,16509.0
2025-03-25 11:40:00,863.18,864.55,863.03,863.04,13074.0,861.4739,862.8412,861.3242,861.3341,13074.0
2025-03-25 11:50:00,862.93,862.93,859.63,859.91,11061.0,861.2244,861.2244,857.9309,858.2103,11061.0
2025-03-25 12:00:00,860.15,861.15,859.02,860.06,22132.0,858.4499,859.4479,857.3221,858.36,22132.0
2025-03-25 12:10:00,860.06,860.06,856.14,856.92,20113.0,858.36,858.36,854.4478,855.2262,20113.0
2025-03-25 12:20:00,856.61,857.7,855.3,856.45,15140.0,854.9168,856.0047,853.6094,854.7572,15140.0
2025-03-25 12:30:00,856.41,856.41,854.0,854.44,20869.0,854.7172,854.7172,852.312,852.7511,20869.0
2025-03-25 12:40:00,854.14,854.28,850.94,851.54,31457.0,852.4517,852.5915,849.2581,849.8569,31457.0
2025-03-25 12:50:00,851.72,853.73,850.84,853.47,23768.0,850.0365,852.0425,849.1583,851.7831,23768.0
2025-03-25 13:00:00,853.51,854.92,853.51,854.53,14985.0,851.823,853.2302,851.823,852.841,14985.0
2025-03-25 13:10:00,854.54,855.52,853.35,853.76,18112.0,852.8509,853.829,851.6633,852.0725,18112.0
2025-03-25 13:20:00,854.19,854.5,852.4,852.81,17479.0,852.5016,852.811,850.7152,851.1244,17479.0
2025-03-25 13:30:00,852.66,853.41,852.4,852.99,7010.0,850.9747,851.7232,850.7152,851.304,7010.0
2025-03-25 13:40:00,853.16,853.69,852.67,852.73,12024.0,851.4737,852.0026,850.9846,851.0445,12024.0
2025-03-25 13:50:00,852.66,852.66,851.4,851.76,15058.0,850.9747,850.9747,849.7171,850.0764,15058.0
2025-03-25 14:00:00,851.88,852.3,850.29,852.22,13095.0,850.1962,850.6154,848.6093,850.5355,13095.0
2025-03-25 14:10:00,852.31,852.62,851.38,851.95,8185.0,850.6253,850.9347,849.6972,850.2661,8185.0
2025-03-25 14:20:00,851.9,852.38,850.51,850.68,10205.0,850.2162,850.6952,848.8289,848.9986,10205.0
2025-03-25 14:30:00,850.68,851.99,850.54,851.49,8218.0,848.9986,850.306,848.8588,849.807,8218.0
2025-03-25 14:40:00,851.63,852.78,851.47,851.47,13373.0,849.9467,851.0944,849.787,849.787,13373.0
2025-03-25 14:50:00,851.45,852.09,850.79,850.79,11838.0,849.767,850.4058,849.1084,849.1084,11838.0
2025-03-25 15:00:00,850.75,851.24,849.92,851.13,11326.0,849.0684,849.5575,848.2401,849.4477,11326.0
2025-03-25 15:10:00,851.39,851.74,848.44,849.61,20195.0,849.7072,850.0565,846.763,847.9307,20195.0
2025-03-25 15:20:00,849.2,849.64,848.0,848.0,41708.0,847.5215,847.9606,846.3239,846.3239,41708.0
2025-03-25 15:30:00,848.15,850.49,847.92,848.77,40218.0,846.4736,848.8089,846.244,847.0923,40218.0
2025-03-25 15:40:00,848.72,850.08,848.18,850.08,34876.0,847.0424,848.3998,846.5035,848.3998,34876.0
2025-03-25 15:50:00,849.83,853.0,848.55,852.63,104869.0,848.1503,851.314,846.8728,850.9447,104869.0
2025-03-26 09:30:00,845.69,851.41,840.33,846.17,91119.0,844.0184,849.7271,838.669,844.4975,91119.0
2025-03-26 09:40:00,846.0,846.55,835.0,837.37,67594.0,844.3278,844.8767,833.3496,835.7149,67594.0
2025-03-26 09:50:00,837.26,838.91,834.06,836.0,51487.0,835.6051,837.2518,832.4114,834.3476,51487.0
2025-03-26 10:00:00,836.68,841.99,835.19,840.25,43129.0,835.0262,840.3257,833.5392,838.5892,43129.0
2025-03-26 10:10:00,840.74,844.41,840.17,842.16,20245.0,839.0782,842.741,838.5093,840.4954,20245.0
2025-03-26 10:20:00,842.08,845.69,841.16,845.43,18879.0,840.4156,844.0184,839.4974,843.7589,18879.0
2025-03-26 10:30:00,845.41,846.42,843.21,843.45,24707.0,843.739,844.747,841.5433,841.7829,24707.0
2025-03-26 10:40:00,843.54,844.32,842.03,842.51,17433.0,841.8727,842.6511,840.3657,840.8447,17433.0
2025-03-26 10:50:00,843.35,844.77,842.89,843.89,27711.0,841.6831,843.1003,841.224,842.222,27711.0
2025-03-26 11:00:00,844.07,844.57,842.03,842.29,26321.0,842.4016,842.9006,840.3657,840.6252,26321.0
2025-03-26 11:10:00,842.29,842.29,839.21,840.68,21344.0,840.6252,840.6252,837.5512,839.0183,21344.0
2025-03-26 11:20:00,840.68,840.68,838.76,839.91,14818.0,839.0183,839.0183,837.1021,838.2499,14818.0
2025-03-26 11:30:00,839.74,840.54,839.32,840.28,22989.0,838.0802,838.8786,837.661,838.6191,22989.0
2025-03-26 11:40:00,840.3,840.3,837.41,837.72,9019.0,838.6391,838.6391,835.7548,836.0642,9019.0
2025-03-26 11:50:00,837.72,838.42,836.35,836.99,21177.0,836.0642,836.7628,834.6969,835.3356,21177.0
2025-03-26 12:00:00,836.99,837.95,836.28,836.7,9948.0,835.3356,836.2937,834.627,835.0462,9948.0
2025-03-26 12:10:00,836.94,837.15,835.42,835.85,13262.0,835.2857,835.4953,833.7687,834.1979,13262.0
2025-03-26 12:20:00,836.19,837.45,835.6,836.17,14318.0,834.5372,835.7947,833.9484,834.5173,14318.0
2025-03-26 12:30:00,836.81,837.15,835.24,836.74,18072.0,835.156,835.4953,833.5891,835.0861,18072.0
2025-03-26 12:40:00,836.48,837.3,834.75,837.27,20568.0,834.8266,835.645,833.1001,835.6151,20568.0
2025-03-26 12:50:00,837.3,837.3,834.6,835.41,32248.0,835.645,835.645,832.9504,833.7588,32248.0
2025-03-26 13:00:00,835.62,835.7,834.8,835.44,14405.0,833.9683,834.0482,833.15,833.7887,14405.0
2025-03-26 13:10:00,835.78,836.39,834.17,835.18,25856.0,834.128,834.7368,832.5212,833.5292,25856.0
2025-03-26 13:20:00,835.3,835.88,834.36,835.17,18997.0,833.649,834.2278,832.7108,833.5192,18997.0
2025-03-26 13:30:00,835.07,835.47,833.0,833.87,19910.0,833.4194,833.8186,831.3535,832.2218,19910.0
2025-03-26 13:40:00,834.03,836.18,834.02,834.62,13360.0,832.3815,834.5272,832.3715,832.9703,13360.0
2025-03-26 13:50:00,834.99,835.31,833.69,834.22,10115.0,833.3396,833.659,832.0422,832.5711,10115.0
2025-03-26 14:00:00,834.48,835.04,833.22,834.27,16702.0,832.8306,833.3895,831.5731,832.621,16702.0
2025-03-26 14:10:00,834.75,835.54,833.0,833.0,17306.0,833.1001,833.8885,831.3535,831.3535,17306.0
2025-03-26 14:20:00,832.64,835.24,832.42,834.55,10125.0,830.9942,833.5891,830.7747,832.9005,10125.0
2025-03-26 14:30:00,835.31,835.78,833.24,833.43,8332.0,833.659,834.128,831.593,831.7827,8332.0
2025-03-26 14:40:00,833.23,834.46,830.31,831.09,18313.0,831.5831,832.8106,828.6688,829.4473,18313.0
2025-03-26 14:50:00,831.09,831.61,828.58,829.87,32651.0,829.4473,829.9663,826.9423,828.2297,32651.0
2025-03-26 15:00:00,829.63,829.91,827.57,827.57,23377.0,827.9902,828.2696,825.9342,825.9342,23377.0
2025-03-26 15:10:00,827.83,831.4,827.52,830.05,25386.0,826.1937,829.7567,825.8843,828.4093,25386.0
2025-03-26 15:20:00,830.06,831.84,828.36,828.36,28158.0,828.4193,830.1958,826.7227,826.7227,28158.0
2025-03-26 15:30:00,828.62,830.62,826.4,826.82,57807.0,826.9822,828.9782,824.7666,825.1857,57807.0
2025-03-26 15:40:00,827.18,830.18,827.02,828.33,54301.0,825.545,828.5391,825.3853,826.6927,54301.0
2025-03-26 15:50:00,828.18,829.1,826.43,826.93,141887.0,826.543,827.4612,824.7965,825.2955,141887.0
2025-03-27 09:30:00,822.82,826.77,819.0,819.59,65055.0,821.1936,825.1358,817.3812,817.97,65055.0
2025-03-27 09:40:00,819.75,823.48,819.42,821.93,28389.0,818.1297,821.8523,817.8004,820.3054,28389.0
2025-03-27 09:50:00,822.29,823.76,818.09,823.41,19129.0,820.6647,822.1318,816.473,821.7825,19129.0
2025-03-27 10:00:00,823.91,825.98,821.06,821.06,13980.0,822.2815,824.3474,819.4371,819.4371,13980.0
2025-03-27 10:10:00,822.68,824.0,820.27,820.27,23284.0,821.0539,822.3713,818.6487,818.6487,23284.0
2025-03-27 10:20:00,820.0,820.82,816.68,820.51,19275.0,818.3792,819.1976,815.0658,818.8882,19275.0
2025-03-27 10:30:00,820.01,823.4,819.82,822.8,16997.0,818.3892,821.7725,818.1996,821.1737,16997.0
2025-03-27 10:40:00,822.59,824.0,821.69,821.9,14123.0,820.9641,822.3713,820.0659,820.2755,14123.0
2025-03-27 10:50:00,822.27,823.48,821.75,822.99,7926.0,820.6447,821.8523,820.1258,821.3633,7926.0
2025-03-27 11:00:00,823.38,823.48,821.62,821.76,11687.0,821.7525,821.8523,819.996,820.1357,11687.0
2025-03-27 11:10:00,821.27,822.26,819.41,820.0,8120.0,819.6467,820.6347,817.7904,818.3792,8120.0
2025-03-27 11:20:00,819.69,820.17,818.04,818.59,13386.0,818.0698,818.5489,816.4231,816.972,13386.0
2025-03-27 11:30:00,818.6,819.15,817.19,818.3,19181.0,816.982,817.5309,815.5748,816.6826,19181.0
2025-03-27 11:40:00,818.22,818.61,816.45,816.67,20772.0,816.6027,816.992,814.8362,815.0558,20772.0
2025-03-27 11:50:00,816.68,818.09,815.29,816.43,24452.0,815.0658,816.473,813.6785,814.8163,24452.0
2025-03-27 12:00:00,816.43,818.04,815.7,817.71,14705.0,814.8163,816.4231,814.0877,816.0937,14705.0
2025-03-27 12:10:00,817.28,817.72,816.11,817.04,12751.0,815.6646,816.1037,814.4969,815.4251,12751.0
2025-03-27 12:20:00,817.23,818.93,817.23,817.9,18583.0,815.6147,817.3113,815.6147,816.2834,18583.0
2025-03-27 12:30:00,817.9,819.84,817.8,819.83,11531.0,816.2834,818.2195,816.1836,818.2095,11531.0
2025-03-27 12:40:00,819.53,821.0,818.92,818.93,14089.0,817.9101,819.3772,817.3013,817.3113,14089.0
2025-03-27 12:50:00,818.31,818.48,817.21,818.07,14994.0,816.6926,816.8622,815.5947,816.453,14994.0
2025-03-27 13:00:00,818.59,819.44,817.84,819.44,12991.0,816.972,817.8203,816.2235,817.8203,12991.0
2025-03-27 13:10:00,819.24,820.66,819.18,819.54,19844.0,817.6207,819.0379,817.5608,817.9201,19844.0
2025-03-27 13:20:00,819.06,819.8,817.78,818.04,11690.0,817.4411,818.1796,816.1636,816.4231,11690.0
2025-03-27 13:30:00,818.03,819.57,818.02,819.09,13975.0,816.4131,817.9501,816.4031,817.471,13975.0
2025-03-27 13:40:00,819.56,820.75,818.8,820.12,6621.0,817.9401,819.1277,817.1816,818.499,6621.0
2025-03-27 13:50:00,820.0,820.63,818.14,819.53,8853.0,818.3792,819.008,816.5229,817.9101,8853.0
2025-03-27 14:00:00,818.87,821.01,818.86,820.76,8385.0,817.2514,819.3872,817.2415,819.1377,8385.0
2025-03-27 14:10:00,820.98,824.2,820.98,823.66,17372.0,819.3573,822.5709,819.3573,822.032,17372.0
2025-03-27 14:20:00,823.33,824.18,822.02,822.29,12253.0,821.7026,822.5509,820.3952,820.6647,12253.0
2025-03-27 14:30:00,821.98,824.34,821.95,823.89,12296.0,820.3553,822.7106,820.3254,822.2615,12296.0
2025-03-27 14:40:00,824.27,825.33,823.86,825.3,5630.0,822.6408,823.6987,822.2316,823.6687,5630.0
2025-03-27 14:50:00,824.92,825.52,821.67,821.81,11136.0,823.2895,823.8883,820.0459,820.1856,11136.0
2025-03-27 15:00:00,821.75,822.6,821.29,821.98,5872.0,820.1258,820.9741,819.6667,820.3553,5872.0
2025-03-27 15:10:00,821.98,824.9,821.6,824.37,12503.0,820.3553,823.2695,819.976,822.7406,12503.0
2025-03-27 15:20:00,824.36,825.98,824.36,825.59,14776.0,822.7306,824.3474,822.7306,823.9582,14776.0
2025-03-27 15:30:00,825.54,825.77,824.32,824.41,13563.0,823.9083,824.1378,822.6907,822.7805,13563.0
2025-03-27 15:40:00,824.18,825.44,823.82,825.19,23591.0,822.5509,823.8085,822.1917,823.559,23591.0
2025-03-27 15:50:00,825.47,825.78,820.8,821.4,77460.0,823.8384,824.1478,819.1776,819.7764,77460.0
2025-03-28 09:30:00,820.0,825.26,819.0,824.83,61153.0,818.3792,823.6288,817.3812,823.1997,61153.0
2025-03-28 09:40:00,824.83,826.97,822.48,823.2,40306.0,823.1997,825.3354,820.8543,821.5729,40306.0
2025-03-28 09:50:00,823.6,825.57,822.94,824.03,29970.0,821.9721,823.9382,821.3134,822.4012,29970.0
2025-03-28 10:00:00,823.0,826.62,822.93,825.04,43928.0,821.3733,824.9861,821.3034,823.4092,43928.0
2025-03-28 10:10:00,824.68,825.99,823.52,824.05,23541.0,823.05,824.3574,821.8923,822.4212,23541.0
2025-03-28 10:20:00,824.05,824.05,820.87,822.06,28119.0,822.4212,822.4212,819.2475,820.4351,28119.0
2025-03-28 10:30:00,822.36,822.62,820.15,821.82,15166.0,820.7345,820.994,818.5289,820.1956,15166.0
2025-03-28 10:40:00,821.22,823.32,821.0,821.1,26818.0,819.5968,821.6926,819.3772,819.477,26818.0
2025-03-28 10:50:00,821.07,823.58,820.69,822.85,24401.0,819.4471,821.9521,819.0678,821.2236,24401.0
2025-03-28 11:00:00,822.78,823.07,821.35,822.16,19795.0,821.1537,821.4431,819.7265,820.5349,19795.0
2025-03-28 11:10:00,822.34,827.38,822.33,825.56,30243.0,820.7146,825.7446,820.7046,823.9282,30243.0
2025-03-28 11:20:00,825.96,829.0,825.96,828.29,29271.0,824.3274,827.3614,824.3274,826.6528,29271.0
2025-03-28 11:30:00,827.77,829.67,827.77,829.35,25209.0,826.1339,828.0301,826.1339,827.7107,25209.0
2025-03-28 11:40:00,829.19,829.78,827.47,829.11,19940.0,827.551,828.1399,825.8344,827.4712,19940.0
2025-03-28 11:50:00,829.21,829.75,826.67,827.15,17795.0,827.571,828.1099,825.036,825.5151,17795.0
2025-03-28 12:00:00,827.04,828.0,825.13,826.76,11409.0,825.4053,826.3634,823.4991,825.1259,11409.0
2025-03-28 12:10:00,826.73,827.44,825.44,825.44,6963.0,825.0959,825.8045,823.8085,823.8085,6963.0
2025-03-28 12:20:00,825.12,826.15,824.16,824.74,20692.0,823.4891,824.5171,822.531,823.1098,20692.0
2025-03-28 12:30:00,825.06,825.5,823.49,823.78,16138.0,823.4292,823.8683,821.8623,822.1517,16138.0
2025-03-28 12:40:00,823.78,824.41,823.06,824.34,12183.0,822.1517,822.7805,821.4332,822.7106,12183.0
2025-03-28 12:50:00,824.25,825.86,824.18,824.56,9134.0,822.6208,824.2276,822.5509,822.9302,9134.0
2025-03-28 13:00:00,823.98,824.33,823.23,823.65,11756.0,822.3513,822.7007,821.6028,822.022,11756.0
2025-03-28 13:10:00,823.61,824.29,823.18,823.68,18261.0,821.9821,822.6607,821.5529,822.0519,18261.0
2025-03-28 13:20:00,823.86,823.88,821.81,822.37,8575.0,822.2316,822.2515,820.1856,820.7445,8575.0
2025-03-28 13:30:00,822.1,824.06,821.95,823.85,12088.0,820.4751,822.4312,820.3254,822.2216,12088.0
2025-03-28 13:40:00,824.0,824.17,821.46,821.5,24835.0,822.3713,822.541,819.8363,819.8762,24835.0
2025-03-28 13:50:00,821.5,823.32,821.17,823.32,8810.0,819.8762,821.6926,819.5469,821.6926,8810.0
2025-03-28 14:00:00,823.0,824.11,822.21,822.78,12039.0,821.3733,822.4811,820.5848,821.1537,12039.0
2025-03-28 14:10:00,822.49,822.8,820.25,820.38,18652.0,820.8643,821.1737,818.6287,818.7585,18652.0
2025-03-28 14:20:00,820.33,820.33,818.04,818.31,11720.0,818.7086,818.7086,816.4231,816.6926,11720.0
2025-03-28 14:30:00,818.67,820.44,818.21,818.65,18399.0,817.0518,818.8183,816.5927,817.0319,18399.0
2025-03-28 14:40:00,818.62,819.08,817.43,819.08,15355.0,817.0019,817.461,815.8143,817.461,15355.0
2025-03-28 14:50:00,819.19,820.39,818.36,820.39,7518.0,817.5708,818.7684,816.7425,818.7684,7518.0
2025-03-28 15:00:00,820.01,820.77,819.61,820.07,8036.0,818.3892,819.1477,817.99,818.4491,8036.0
2025-03-28 15:10:00,820.22,820.22,818.5,818.97,11660.0,818.5988,818.5988,816.8822,817.3512,11660.0
2025-03-28 15:20:00,818.97,819.88,818.83,819.62,21509.0,817.3512,818.2594,817.2115,818.0,21509.0
2025-03-28 15:30:00,819.74,820.2,819.01,819.27,17636.0,818.1197,818.5788,817.3912,817.6507,17636.0
2025-03-28 15:40:00,819.33,821.33,819.15,821.22,20844.0,817.7105,819.7066,817.5309,819.5968,20844.0
2025-03-28 15:50:00,821.81,822.24,820.0,821.0,110346.0,820.1856,820.6148,818.3792,819.3772,110346.0
2025-03-31 09:30:00,808.98,810.8,791.69,793.08,185148.0,807.381,809.1974,790.1252,791.5124,185148.0
2025-03-31 09:40:00,792.7,795.25,789.4,795.03,68741.0,791.1332,793.6781,787.8397,793.4586,68741.0
2025-03-31 09:50:00,793.69,806.38,792.44,803.08,46474.0,792.1212,804.7861,790.8737,801.4927,46474.0
2025-03-31 10:00:00,804.35,808.12,802.29,808.12,24252.0,802.7601,806.5227,800.7042,806.5227,24252.0
2025-03-31 10:10:00,808.09,808.09,801.78,802.51,29911.0,806.4928,806.4928,800.1952,800.9238,29911.0
2025-03-31 10:20:00,802.53,804.26,802.0,802.85,24126.0,800.9437,802.6703,800.4148,801.2631,24126.0
2025-03-31 10:30:00,802.98,806.47,802.38,804.85,30387.0,801.3929,804.876,800.794,803.2592,30387.0
2025-03-31 10:40:00,804.34,806.01,802.43,805.43,18251.0,802.7502,804.4169,800.8439,803.838,18251.0
2025-03-31 10:50:00,805.92,806.18,803.78,805.61,28750.0,804.327,804.5865,802.1913,804.0177,28750.0
2025-03-31 11:00:00,805.86,807.52,805.26,805.88,14313.0,804.2672,805.9239,803.6683,804.2871,14313.0
2025-03-31 11:10:00,805.91,808.06,805.43,807.62,17930.0,804.3171,806.4628,803.838,806.0237,17930.0
2025-03-31 11:20:00,807.78,813.13,807.77,810.56,58850.0,806.1834,811.5228,806.1734,808.9579,58850.0
2025-03-31 11:30:00,810.35,813.74,809.03,813.32,18665.0,808.7483,812.1316,807.4309,811.7124,18665.0
2025-03-31 11:40:00,813.32,814.21,810.68,812.61,18047.0,811.7124,812.6007,809.0776,811.0038,18047.0
2025-03-31 11:50:00,812.48,813.87,810.79,811.25,23208.0,810.8741,812.2613,809.1874,809.6465,23208.0
2025-03-31 12:00:00,811.7,812.69,810.8,811.04,14586.0,810.0956,811.0837,809.1974,809.4369,14586.0
2025-03-31 12:10:00,810.92,812.05,809.97,811.4,22198.0,809.3172,810.4449,808.369,809.7962,22198.0
2025-03-31 12:20:00,811.29,812.0,808.55,811.79,17892.0,809.6864,810.395,806.9518,810.1854,17892.0
2025-03-31 12:30:00,811.45,811.87,810.36,811.0,14929.0,809.8461,810.2653,808.7583,809.397,14929.0
2025-03-31 12:40:00,810.72,811.85,808.05,809.19,20136.0,809.1176,810.2453,806.4528,807.5906,20136.0
2025-03-31 12:50:00,809.19,811.01,808.5,810.79,12422.0,807.5906,809.407,806.9019,809.1874,12422.0
2025-03-31 13:00:00,810.63,813.73,810.25,813.73,12574.0,809.0277,812.1216,808.6485,812.1216,12574.0
2025-03-31 13:10:00,814.0,815.87,813.81,813.81,15987.0,812.3911,814.2574,812.2014,812.2014,15987.0
2025-03-31 13:20:00,813.56,814.97,812.9,814.97,10055.0,811.9519,813.3592,811.2932,813.3592,10055.0
2025-03-31 13:30:00,814.88,816.4,814.6,815.91,10268.0,813.2693,814.7863,812.9899,814.2973,10268.0
2025-03-31 13:40:00,816.12,816.12,812.43,813.99,10961.0,814.5069,814.5069,810.8242,812.3811,10961.0
2025-03-31 13:50:00,813.99,814.72,813.0,813.5,10120.0,812.3811,813.1096,811.393,811.8921,10120.0
2025-03-31 14:00:00,814.11,819.54,813.93,819.08,13402.0,812.5009,817.9201,812.3212,817.461,13402.0
2025-03-31 14:10:00,819.15,819.97,817.7,819.25,28964.0,817.5309,818.3493,816.0838,817.6307,28964.0
2025-03-31 14:20:00,819.3,819.51,818.12,819.48,8601.0,817.6806,817.8902,816.5029,817.8602,8601.0
2025-03-31 14:30:00,819.21,821.61,818.98,820.8,23091.0,817.5908,819.986,817.3612,819.1776,23091.0
2025-03-31 14:40:00,821.25,821.93,818.62,820.19,9533.0,819.6267,820.3054,817.0019,818.5688,9533.0
2025-03-31 14:50:00,820.33,821.13,819.32,819.34,11309.0,818.7086,819.507,817.7006,817.7205,11309.0
2025-03-31 15:00:00,820.15,822.28,820.15,822.28,13371.0,818.5289,820.6547,818.5289,820.6547,13371.0
2025-03-31 15:10:00,822.05,824.22,822.05,823.99,17691.0,820.4252,822.5909,820.4252,822.3613,17691.0
2025-03-31 15:20:00,824.07,824.76,821.84,822.34,31599.0,822.4412,823.1298,820.2156,820.7146,31599.0
2025-03-31 15:30:00,822.07,825.0,821.55,825.0,40390.0,820.4451,823.3693,819.9261,823.3693,40390.0
2025-03-31 15:40:00,825.07,828.01,824.55,825.33,32405.0,823.4392,826.3734,822.9202,823.6987,32405.0
2025-03-31 15:50:00,825.86,827.03,824.21,825.39,166746.0,824.2276,825.3953,822.5809,823.7586,166746.0
2025-04-01 09:30:00,818.6,819.96,810.2,814.67,77194.0,816.982,818.3393,808.5986,813.0597,77194.0
2025-04-01 09:40:00,814.86,816.39,809.3,815.34,44900.0,813.2494,814.7763,807.7004,813.7284,44900.0
2025-04-01 09:50:00,815.33,815.39,807.63,808.5,71028.0,813.7184,813.7783,806.0337,806.9019,71028.0
2025-04-01 10:00:00,807.77,809.29,805.07,807.7,35600.0,806.1734,807.6904,803.4787,806.1035,35600.0
2025-04-01 10:10:00,808.01,808.5,803.07,804.42,54707.0,806.4129,806.9019,801.4827,802.83,54707.0
2025-04-01 10:20:00,804.42,808.99,803.77,808.43,22645.0,802.83,807.391,802.1813,806.8321,22645.0
2025-04-01 10:30:00,808.29,812.6,807.74,811.95,45264.0,806.6924,810.9938,806.1434,810.3451,45264.0
2025-04-01 10:40:00,811.55,814.26,810.89,814.2,28966.0,809.9459,812.6506,809.2872,812.5907,28966.0
2025-04-01 10:50:00,814.2,816.0,813.97,814.75,16065.0,812.5907,814.3871,812.3611,813.1396,16065.0
2025-04-01 11:00:00,814.87,817.73,813.6,816.96,22208.0,813.2594,816.1137,811.9919,815.3452,22208.0
2025-04-01 11:10:00,816.78,819.58,816.69,818.01,12331.0,815.1656,817.96,815.0758,816.3931,12331.0
2025-04-01 11:20:00,818.33,820.66,816.83,818.97,32251.0,816.7125,819.0379,815.2155,817.3512,32251.0
2025-04-01 11:30:00,818.82,818.86,814.56,816.45,26972.0,817.2015,817.2415,812.95,814.8362,26972.0
2025-04-01 11:40:00,815.98,817.83,815.01,817.79,7650.0,814.3672,816.2135,813.3991,816.1736,7650.0
2025-04-01 11:50:00,817.79,818.17,816.13,817.2,11333.0,816.1736,816.5528,814.5169,815.5847,11333.0
2025-04-01 12:00:00,817.2,818.19,815.95,816.66,17164.0,815.5847,816.5728,814.3372,815.0458,17164.0
2025-04-01 12:10:00,815.51,817.43,815.51,817.41,7130.0,813.8981,815.8143,813.8981,815.7943,7130.0
2025-04-01 12:20:00,816.86,817.89,815.13,815.48,7708.0,815.2454,816.2734,813.5188,813.8681,7708.0
2025-04-01 12:30:00,815.48,815.88,813.18,813.69,16670.0,813.8681,814.2674,811.5727,812.0817,16670.0
2025-04-01 12:40:00,813.56,814.72,813.04,813.93,11533.0,811.9519,813.1096,811.433,812.3212,11533.0
2025-04-01 12:50:00,814.5,815.7,814.15,814.22,9773.0,812.8901,814.0877,812.5408,812.6106,9773.0
2025-04-01 13:00:00,813.87,814.91,811.78,814.4,27730.0,812.2613,813.2993,810.1755,812.7903,27730.0
2025-04-01 13:10:00,814.04,815.98,814.04,815.0,34685.0,812.431,814.3672,812.431,813.3891,34685.0
2025-04-01 13:20:00,814.59,815.06,811.11,812.52,21139.0,812.9799,813.449,809.5068,810.914,21139.0
2025-04-01 13:30:00,812.86,813.55,811.06,812.17,15487.0,811.2533,811.942,809.4569,810.5647,15487.0
2025-04-01 13:40:00,812.17,812.72,810.1,810.85,21606.0,810.5647,811.1136,808.4988,809.2473,21606.0
2025-04-01 13:50:00,810.93,810.93,805.06,805.55,35429.0,809.3271,809.3271,803.4687,803.9578,35429.0
2025-04-01 14:00:00,805.71,805.71,800.19,802.25,35675.0,804.1175,804.1175,798.6084,800.6643,35675.0
2025-04-01 14:10:00,802.51,803.67,800.5,801.0,38987.0,800.9238,802.0815,798.9178,799.4168,38987.0
2025-04-01 14:20:00,800.53,801.13,798.0,798.94,34272.0,798.9477,799.5465,796.4227,797.3608,34272.0
2025-04-01 14:30:00,798.99,799.61,797.06,798.16,36749.0,797.4107,798.0295,795.4846,796.5824,36749.0
2025-04-01 14:40:00,798.16,799.37,797.0,797.87,27020.0,796.5824,797.79,795.4247,796.293,27020.0
2025-04-01 14:50:00,797.5,800.37,797.03,800.03,50461.0,795.9237,798.788,795.4546,798.4487,50461.0
2025-04-01 15:00:00,799.7,800.54,798.32,799.8,28412.0,798.1193,798.9577,796.7421,798.2191,28412.0
2025-04-01 15:10:00,799.8,801.37,799.0,800.18,56052.0,798.2191,799.786,797.4207,798.5984,56052.0
2025-04-01 15:20:00,800.08,800.08,798.0,798.38,28261.0,798.4986,798.4986,796.4227,796.8019,28261.0
2025-04-01 15:30:00,798.37,802.79,797.89,801.96,30698.0,796.792,801.2032,796.3129,800.3749,30698.0
2025-04-01 15:40:00,801.77,804.91,801.06,803.42,32865.0,800.1852,803.319,799.4766,801.832,32865.0
2025-04-01 15:50:00,803.8,805.23,802.53,805.06,150269.0,802.2112,803.6384,800.9437,803.4687,150269.0
2025-04-02 09:30:00,795.04,804.0,795.04,800.72,65508.0,793.4685,802.4108,793.4685,799.1373,65508.0
2025-04-02 09:40:00,801.46,802.67,799.62,800.81,25848.0,799.8759,801.0835,798.0395,799.2271,25848.0
2025-04-02 09:50:00,800.89,801.89,798.58,799.16,20291.0,799.307,800.305,797.0015,797.5804,20291.0
2025-04-02 10:00:00,799.11,802.08,798.94,800.74,21480.0,797.5305,800.4946,797.3608,799.1573,21480.0
2025-04-02 10:10:00,800.53,805.13,799.39,804.15,25111.0,798.9477,803.5386,797.8099,802.5605,25111.0
2025-04-02 10:20:00,804.13,809.94,803.83,807.54,23883.0,802.5406,808.3391,802.2412,805.9438,23883.0
2025-04-02 10:30:00,808.61,810.55,807.37,809.49,19345.0,807.0117,808.9479,805.7742,807.89,19345.0
2025-04-02 10:40:00,809.49,811.28,809.49,810.71,16431.0,807.89,809.6764,807.89,809.1076,16431.0
2025-04-02 10:50:00,810.52,812.39,809.95,811.74,21555.0,808.9179,810.7843,808.3491,810.1355,21555.0
2025-04-02 11:00:00,811.76,811.76,808.87,808.95,19527.0,810.1555,810.1555,807.2712,807.3511,19527.0
2025-04-02 11:10:00,808.95,809.26,807.21,808.32,22390.0,807.3511,807.6604,805.6145,806.7223,22390.0
2025-04-02 11:20:00,808.32,810.13,808.19,809.37,26730.0,806.7223,808.5287,806.5926,807.7702,26730.0
2025-04-02 11:30:00,809.37,809.85,807.89,808.23,13412.0,807.7702,808.2493,806.2931,806.6325,13412.0
2025-04-02 11:40:00,808.1,808.73,804.96,805.14,26636.0,806.5027,807.1315,803.3689,803.5486,26636.0
2025-04-02 11:50:00,805.14,805.67,803.85,804.62,18564.0,803.5486,804.0775,802.2611,803.0296,18564.0
2025-04-02 12:00:00,804.92,806.9,804.11,806.38,212871.0,803.329,805.3051,802.5206,804.7861,212871.0
2025-04-02 12:10:00,806.5,807.73,805.63,805.81,12293.0,804.9059,806.1335,804.0376,804.2173,12293.0
2025-04-02 12:20:00,805.99,807.82,804.82,807.81,13989.0,804.3969,806.2233,803.2292,806.2133,13989.0
2025-04-02 12:30:00,807.19,808.87,806.92,807.52,9905.0,805.5945,807.2712,805.3251,805.9239,9905.0
2025-04-02 12:40:00,807.61,810.88,807.44,810.88,12218.0,806.0137,809.2772,805.844,809.2772,12218.0
2025-04-02 12:50:00,811.65,812.46,810.49,810.84,14389.0,810.0457,810.8541,808.888,809.2373,14389.0
2025-04-02 13:00:00,811.22,812.5,810.7,811.88,10937.0,809.6166,810.894,809.0976,810.2753,10937.0
2025-04-02 13:10:00,811.81,814.64,811.81,813.31,25020.0,810.2054,813.0298,810.2054,811.7024,25020.0
2025-04-02 13:20:00,813.9,814.82,813.19,814.19,16991.0,812.2913,813.2095,811.5827,812.5807,16991.0
2025-04-02 13:30:00,814.19,816.33,814.18,815.61,25093.0,812.5807,814.7165,812.5707,813.9979,25093.0
2025-04-02 13:40:00,815.64,815.64,812.31,813.66,22847.0,814.0278,814.0278,810.7044,812.0517,22847.0
2025-04-02 13:50:00,813.3,814.76,811.55,814.22,10458.0,811.6925,813.1496,809.9459,812.6106,10458.0
2025-04-02 14:00:00,813.72,814.1,811.3,812.65,21109.0,812.1116,812.4909,809.6964,811.0437,21109.0
2025-04-02 14:10:00,812.65,813.55,811.21,811.21,12649.0,811.0437,811.942,809.6066,809.6066,12649.0
2025-04-02 14:20:00,811.76,812.26,810.4,810.47,13699.0,810.1555,810.6545,808.7982,808.868,13699.0
2025-04-02 14:30:00,810.41,813.47,810.12,813.22,17700.0,808.8082,811.8621,808.5187,811.6126,17700.0
2025-04-02 14:40:00,813.15,813.48,812.37,812.84,20565.0,811.5428,811.8721,810.7643,811.2334,20565.0
2025-04-02 14:50:00,812.74,813.15,811.11,811.33,15475.0,811.1336,811.5428,809.5068,809.7263,15475.0
2025-04-02 15:00:00,811.71,813.98,811.36,813.92,19481.0,810.1056,812.3711,809.7563,812.3112,19481.0
2025-04-02 15:10:00,813.56,814.69,812.62,813.71,54649.0,811.9519,813.0797,811.0138,812.1016,54649.0
2025-04-02 15:20:00,813.74,814.26,811.47,813.97,37040.0,812.1316,812.6506,809.8661,812.3611,37040.0
2025-04-02 15:30:00,813.3,815.0,812.96,814.45,50498.0,811.6925,813.3891,811.3531,812.8402,50498.0
2025-04-02 15:40:00,813.89,816.26,813.75,816.26,69585.0,812.2813,814.6466,812.1416,814.6466,69585.0
2025-04-02 15:50:00,815.68,819.85,813.0,817.71,152560.0,814.0678,818.2295,811.393,816.0937,152560.0
2025-04-03 09:30:00,810.51,818.79,808.0,815.6,114411.0,808.908,817.1716,806.4029,813.9879,114411.0
2025-04-03 09:40:00,815.16,817.5,808.82,811.2,41706.0,813.5488,815.8842,807.2213,809.5966,41706.0
2025-04-03 09:50:00,812.8,817.0,809.85,811.09,27873.0,811.1934,815.3851,808.2493,809.4868,27873.0
2025-04-03 10:00:00,809.65,813.02,807.41,810.72,45177.0,808.0497,811.413,805.8141,809.1176,45177.0
2025-04-03 10:10:00,810.74,811.71,801.0,801.54,54905.0,809.1375,810.1056,799.4168,799.9557,54905.0
2025-04-03 10:20:00,801.43,805.97,800.0,804.2,39976.0,799.8459,804.3769,798.4187,802.6104,39976.0
2025-04-03 10:30:00,804.79,806.17,802.0,802.0,18594.0,803.1993,804.5765,800.4148,800.4148,18594.0
2025-04-03 10:40:00,802.25,803.9,800.68,801.01,21784.0,800.6643,802.311,799.0974,799.4267,21784.0
2025-04-03 10:50:00,801.71,802.61,800.34,801.16,19172.0,800.1254,801.0236,798.7581,799.5765,19172.0
2025-04-03 11:00:00,800.71,802.56,797.98,798.98,44345.0,799.1273,800.9737,796.4027,797.4008,44345.0
2025-04-03 11:10:00,798.98,799.45,796.33,798.71,43554.0,797.4008,797.8698,794.756,797.1313,43554.0
2025-04-03 11:20:00,798.37,799.08,795.06,797.27,25810.0,796.792,797.5006,793.4885,795.6941,25810.0
2025-04-03 11:30:00,797.49,800.0,795.7,800.0,27947.0,795.9137,798.4187,794.1272,798.4187,27947.0
2025-04-03 11:40:00,799.51,799.88,796.64,798.93,25350.0,797.9297,798.299,795.0654,797.3509,25350.0
2025-04-03 11:50:00,798.5,801.14,796.05,800.31,27745.0,796.9217,799.5565,794.4766,798.7281,27745.0
2025-04-03 12:00:00,800.33,803.36,800.33,801.57,9873.0,798.7481,801.7721,798.7481,799.9856,9873.0
2025-04-03 12:10:00,801.57,804.87,800.87,804.69,9172.0,799.9856,803.2791,799.287,803.0995,9172.0
2025-04-03 12:20:00,804.74,805.38,802.69,804.57,9588.0,803.1494,803.7881,801.1034,802.9797,9588.0
2025-04-03 12:30:00,804.25,804.94,802.51,804.39,10005.0,802.6603,803.349,800.9238,802.8001,10005.0
2025-04-03 12:40:00,804.39,806.94,804.39,805.34,7354.0,802.8001,805.345,802.8001,803.7482,7354.0
2025-04-03 12:50:00,805.11,805.29,802.86,804.32,12737.0,803.5186,803.6983,801.2731,802.7302,12737.0
2025-04-03 13:00:00,804.41,804.85,802.74,802.99,9999.0,802.82,803.2592,801.1533,801.4028,9999.0
2025-04-03 13:10:00,802.99,803.63,801.65,802.93,11220.0,801.4028,802.0416,800.0655,801.343,11220.0
2025-04-03 13:20:00,803.4,803.41,800.14,800.39,7071.0,801.812,801.822,798.5585,798.808,7071.0
2025-04-03 13:30:00,800.1,800.77,799.0,800.11,10656.0,798.5185,799.1872,797.4207,798.5285,10656.0
2025-04-03 13:40:00,799.92,800.6,798.95,798.99,8948.0,798.3389,799.0176,797.3708,797.4107,8948.0
2025-04-03 13:50:00,798.95,799.54,797.58,798.55,12642.0,797.3708,797.9597,796.0035,796.9716,12642.0
2025-04-03 14:00:00,798.4,799.25,796.18,796.51,15418.0,796.8219,797.6702,794.6063,794.9356,15418.0
2025-04-03 14:10:00,796.57,797.32,795.22,795.4,15678.0,794.9955,795.744,793.6482,793.8278,15678.0
2025-04-03 14:20:00,795.06,795.88,792.14,792.14,27982.0,793.4885,794.3069,790.5743,790.5743,27982.0
2025-04-03 14:30:00,792.7,793.4,790.53,792.95,41443.0,791.1332,791.8318,788.9675,791.3827,41443.0
2025-04-03 14:40:00,792.91,793.48,791.15,792.72,13235.0,791.3428,791.9116,789.5862,791.1531,13235.0
2025-04-03 14:50:00,792.67,794.54,792.01,793.28,18088.0,791.1032,792.9695,790.4445,791.712,18088.0
2025-04-03 15:00:00,792.6,794.82,791.95,793.93,27080.0,791.0334,793.249,790.3847,792.3607,27080.0
2025-04-03 15:10:00,793.53,794.68,790.0,790.58,11579.0,791.9615,793.1093,788.4385,789.0174,11579.0
2025-04-03 15:20:00,790.58,792.05,789.12,790.15,21308.0,789.0174,790.4845,787.5602,788.5882,21308.0
2025-04-03 15:30:00,790.16,790.77,788.51,789.65,31409.0,788.5982,789.207,786.9515,788.0892,31409.0
2025-04-03 15:40:00,789.48,791.06,787.5,788.0,34660.0,787.9195,789.4964,785.9435,786.4425,34660.0
2025-04-03 15:50:00,788.02,790.0,787.06,788.95,143334.0,786.4624,788.4385,785.5043,787.3906,143334.0
2025-04-04 09:30:00,762.11,768.27,755.48,757.25,229681.0,760.6036,766.7515,753.9867,755.7532,229681.0
2025-04-04 09:40:00,756.4,761.6,752.06,757.63,101385.0,754.9049,760.0946,750.5735,756.1325,101385.0
2025-04-04 09:50:00,756.02,761.3,754.34,759.25,63428.0,754.5257,759.7952,752.849,757.7493,63428.0
2025-04-04 10:00:00,758.55,760.46,753.76,753.98,76998.0,757.0507,758.9569,752.2701,752.4897,76998.0
2025-04-04 10:10:00,753.7,755.8,749.62,754.57,91272.0,752.2103,754.3061,748.1383,753.0785,91272.0
2025-04-04 10:20:00,754.63,755.39,747.99,748.98,76695.0,753.1384,753.8969,746.5115,747.4996,76695.0
2025-04-04 10:30:00,748.69,750.3,746.01,748.11,89660.0,747.2102,748.817,744.5355,746.6313,89660.0
2025-04-04 10:40:00,747.69,748.55,739.44,739.82,62657.0,746.2121,747.0704,737.9784,738.3577,62657.0
2025-04-04 10:50:00,739.72,750.91,738.86,750.71,67678.0,738.2579,749.4258,737.3996,749.2262,67678.0
2025-04-04 11:00:00,750.36,755.8,749.65,751.58,99736.0,748.8769,754.3061,748.1683,750.0944,99736.0
2025-04-04 11:10:00,752.46,762.41,751.7,758.44,78524.0,750.9727,760.903,750.2142,756.9409,78524.0
2025-04-04 11:20:00,758.0,760.52,752.22,752.32,68803.0,756.5018,759.0168,750.7332,750.833,68803.0
2025-04-04 11:30:00,752.32,753.66,748.2,749.81,48470.0,750.833,752.1703,746.7211,748.3279,48470.0
2025-04-04 11:40:00,749.81,754.0,747.19,753.23,45596.0,748.3279,752.5097,745.7131,751.7412,45596.0
2025-04-04 11:50:00,752.46,752.59,748.63,748.78,34084.0,750.9727,751.1025,747.1503,747.3,34084.0
2025-04-04 12:00:00,748.08,753.8,748.07,749.57,53333.0,746.6014,752.3101,746.5914,748.0884,53333.0
2025-04-04 12:10:00,749.43,753.38,747.2,749.32,57246.0,747.9487,751.8909,745.7231,747.8389,57246.0
2025-04-04 12:20:00,749.05,749.74,745.3,745.58,27495.0,747.5694,748.2581,743.8269,744.1063,27495.0
2025-04-04 12:30:00,745.22,748.9,743.06,746.25,36684.0,743.747,747.4197,741.5913,744.775,36684.0
2025-04-04 12:40:00,747.02,747.92,742.61,743.3,25244.0,745.5435,746.4417,741.1422,741.8308,25244.0
2025-04-04 12:50:00,742.95,745.58,742.55,742.75,25946.0,741.4815,744.1063,741.0823,741.2819,25946.0
2025-04-04 13:00:00,743.2,745.0,740.57,741.65,21362.0,741.731,743.5275,739.1062,740.1841,21362.0
2025-04-04 13:10:00,742.0,742.0,737.16,738.25,34447.0,740.5334,740.5334,735.703,736.7908,34447.0
2025-04-04 13:20:00,738.25,745.0,738.15,743.77,49050.0,736.7908,743.5275,736.691,742.2999,49050.0
2025-04-04 13:30:00,743.57,748.76,742.28,748.23,45389.0,742.1003,747.28,740.8128,746.7511,45389.0
2025-04-04 13:40:00,748.64,750.91,746.5,749.53,41787.0,747.1603,749.4258,745.0245,748.0485,41787.0
2025-04-04 13:50:00,749.76,749.97,746.27,747.92,32116.0,748.278,748.4876,744.7949,746.4417,32116.0
2025-04-04 14:00:00,748.8,749.68,743.16,743.67,40125.0,747.3199,748.1982,741.6911,742.2001,40125.0
2025-04-04 14:10:00,743.38,743.4,739.88,740.5,27892.0,741.9107,741.9306,738.4176,739.0363,27892.0
2025-04-04 14:20:00,740.63,741.4,739.75,740.66,51198.0,739.1661,739.9346,738.2878,739.196,51198.0
2025-04-04 14:30:00,740.74,741.68,737.2,737.88,76419.0,739.2759,740.214,735.7429,736.4215,76419.0
2025-04-04 14:40:00,737.95,738.82,734.69,738.02,31762.0,736.4914,737.3597,733.2378,736.5613,31762.0
2025-04-04 14:50:00,738.03,741.0,737.9,740.19,39724.0,736.5712,739.5354,736.4415,738.727,39724.0
2025-04-04 15:00:00,740.62,740.75,737.02,739.93,33905.0,739.1561,739.2859,735.5632,738.4675,33905.0
2025-04-04 15:10:00,740.63,745.35,738.93,739.47,52308.0,739.1661,743.8768,737.4695,738.0084,52308.0
2025-04-04 15:20:00,739.65,744.46,739.65,741.76,40442.0,738.188,742.9885,738.188,740.2939,40442.0
2025-04-04 15:30:00,742.23,747.36,740.98,744.67,61159.0,740.7629,745.8828,739.5154,743.1981,61159.0
2025-04-04 15:40:00,745.01,748.0,741.49,742.65,59354.0,743.5374,746.5215,740.0244,741.1821,59354.0
2025-04-04 15:50:00,742.22,742.22,736.86,738.47,203184.0,740.7529,740.7529,735.4035,737.0104,203184.0
2025-04-07 09:30:00,697.93,700.08,683.71,685.57,417995.0,696.5505,698.6962,682.3586,684.2149,417995.0
2025-04-07 09:40:00,685.57,689.91,677.09,688.73,207462.0,684.2149,688.5463,675.7517,687.3687,207462.0
2025-04-07 09:50:00,689.09,701.93,686.64,700.93,154177.0,687.728,700.5426,685.2828,699.5446,154177.0
2025-04-07 10:00:00,700.87,711.73,699.12,705.52,122773.0,699.4847,710.3232,697.7381,704.1255,122773.0
2025-04-07 10:10:00,705.05,748.0,705.02,734.21,268155.0,703.6564,746.5215,703.6265,732.7588,268155.0
2025-04-07 10:20:00,733.65,736.75,709.43,712.39,147267.0,732.1999,735.2938,708.0278,710.9819,147267.0
2025-04-07 10:30:00,713.13,722.11,707.11,708.71,61008.0,711.7204,720.6827,705.7123,707.3092,61008.0
2025-04-07 10:40:00,707.08,716.0,705.01,713.67,57504.0,705.6824,714.5848,703.6165,712.2594,57504.0
2025-04-07 10:50:00,714.01,726.9,712.9,722.66,56110.0,712.5987,725.4632,711.4909,721.2316,56110.0
2025-04-07 11:00:00,722.65,728.13,714.31,715.0,48606.0,721.2216,726.6908,712.8981,713.5868,48606.0
2025-04-07 11:10:00,713.73,721.0,706.19,709.7,61568.0,712.3193,719.5749,704.7942,708.2972,61568.0
2025-04-07 11:20:00,711.11,716.8,705.01,708.4,59280.0,709.7044,715.3832,703.6165,706.9998,59280.0
2025-04-07 11:30:00,708.79,717.26,708.0,714.76,62677.0,707.389,715.8423,706.6006,713.3472,62677.0
2025-04-07 11:40:00,713.42,720.06,712.85,717.94,44175.0,712.0099,718.6368,711.441,716.5209,44175.0
2025-04-07 11:50:00,718.52,720.0,715.46,717.0,29958.0,717.0998,718.5769,714.0458,715.5828,29958.0
2025-04-07 12:00:00,716.88,718.0,710.85,712.0,43047.0,715.463,716.5808,709.445,710.5927,43047.0
2025-04-07 12:10:00,712.0,714.48,709.0,713.03,50782.0,710.5927,713.0678,707.5986,711.6206,50782.0
2025-04-07 12:20:00,713.03,714.64,707.7,711.64,64591.0,711.6206,713.2275,706.3012,710.2334,64591.0
2025-04-07 12:30:00,711.59,713.54,710.0,710.95,38542.0,710.1835,712.1296,708.5966,709.5448,38542.0
2025-04-07 12:40:00,710.26,711.53,706.1,708.66,58181.0,708.8561,710.1236,704.7043,707.2593,58181.0
2025-04-07 12:50:00,708.63,711.02,705.31,706.83,50382.0,707.2293,709.6146,703.9159,705.4329,50382.0
2025-04-07 13:00:00,706.64,714.62,705.18,707.23,90815.0,705.2433,713.2075,703.7862,705.8321,90815.0
2025-04-07 13:10:00,707.23,718.48,706.3,717.0,69884.0,705.8321,717.0599,704.9039,715.5828,69884.0
2025-04-07 13:20:00,716.58,721.18,715.39,720.71,46159.0,715.1636,719.7545,713.976,719.2855,46159.0
2025-04-07 13:30:00,720.71,724.4,716.74,724.4,37807.0,719.2855,722.9682,715.3233,722.9682,37807.0
2025-04-07 13:40:00,723.23,726.18,719.73,724.01,42289.0,721.8005,724.7447,718.3074,722.5789,42289.0
2025-04-07 13:50:00,723.94,726.0,721.33,724.47,36217.0,722.5091,724.565,719.9042,723.038,36217.0
2025-04-07 14:00:00,723.95,727.82,722.35,726.26,61810.0,722.5191,726.3814,720.9222,724.8245,61810.0
2025-04-07 14:10:00,726.26,729.81,723.19,728.41,45473.0,724.8245,728.3675,721.7606,726.9702,45473.0
2025-04-07 14:20:00,728.89,729.98,723.05,723.71,48748.0,727.4493,728.5371,721.6208,722.2795,48748.0
2025-04-07 14:30:00,723.31,725.71,722.61,724.57,30404.0,721.8803,724.2756,721.1817,723.1378,30404.0
2025-04-07 14:40:00,724.72,726.86,722.59,726.2,34801.0,723.2875,725.4233,721.1617,724.7646,34801.0
2025-04-07 14:50:00,724.84,725.7,718.45,720.55,43348.0,723.4073,724.2656,717.0299,719.1258,43348.0
2025-04-07 15:00:00,720.72,724.87,717.03,717.43,37524.0,719.2954,723.4372,715.6127,716.0119,37524.0
2025-04-07 15:10:00,717.21,721.6,714.53,719.09,46752.0,715.7924,720.1737,713.1177,717.6687,46752.0
2025-04-07 15:20:00,719.09,720.0,716.59,717.77,46949.0,717.6687,718.5769,715.1736,716.3513,46949.0
2025-04-07 15:30:00,718.3,728.8,717.8,724.31,51519.0,716.8802,727.3595,716.3812,722.8783,51519.0
2025-04-07 15:40:00,724.85,724.85,719.19,722.83,53128.0,723.4173,723.4173,717.7685,721.4013,53128.0
2025-04-07 15:50:00,722.79,726.26,721.04,723.44,187421.0,721.3614,724.8245,719.6148,722.0101,187421.0
2025-04-08 09:30:00,754.98,759.0,746.72,752.31,229802.0,753.4877,757.4998,745.2441,750.823,229802.0
2025-04-08 09:40:00,751.53,757.9,749.75,754.92,90165.0,750.0445,756.402,748.2681,753.4278,90165.0
2025-04-08 09:50:00,755.38,761.47,754.25,757.54,59382.0,753.8869,759.9649,752.7592,756.0427,59382.0
2025-04-08 10:00:00,756.64,760.92,755.28,760.92,53498.0,755.1444,759.416,753.7871,759.416,53498.0
2025-04-08 10:10:00,760.5,762.5,757.31,760.84,49361.0,758.9968,760.9929,755.8131,759.3361,49361.0
2025-04-08 10:20:00,761.09,763.51,758.76,761.0,30599.0,759.5857,762.0009,757.2603,759.4958,30599.0
2025-04-08 10:30:00,761.14,761.85,756.57,757.97,24461.0,759.6356,760.3441,755.0746,756.4718,24461.0
2025-04-08 10:40:00,757.97,757.97,750.72,751.7,40270.0,756.4718,756.4718,749.2361,750.2142,40270.0
2025-04-08 10:50:00,751.07,751.8,745.03,747.33,29856.0,749.5855,750.314,743.5574,745.8528,29856.0
2025-04-08 11:00:00,746.75,749.11,744.53,745.43,21496.0,745.274,747.6293,743.0584,743.9566,21496.0
2025-04-08 11:10:00,745.59,746.88,740.25,743.15,55565.0,744.1163,745.4037,738.7868,741.6811,55565.0
2025-04-08 11:20:00,744.36,746.6,741.99,742.64,30988.0,742.8887,745.1243,740.5234,741.1721,30988.0
2025-04-08 11:30:00,741.94,749.8,741.94,748.0,48265.0,740.4735,748.318,740.4735,746.5215,48265.0
2025-04-08 11:40:00,748.03,749.73,744.28,744.31,26487.0,746.5515,748.2481,742.8089,742.8388,26487.0
2025-04-08 11:50:00,744.76,747.12,743.04,746.57,18186.0,743.2879,745.6433,741.5713,745.0944,18186.0
2025-04-08 12:00:00,746.16,746.76,743.38,743.51,12457.0,744.6852,745.284,741.9107,742.0404,12457.0
2025-04-08 12:10:00,743.51,745.13,737.77,738.25,44375.0,742.0404,743.6572,736.3117,736.7908,44375.0
2025-04-08 12:20:00,738.24,740.85,735.84,740.84,26453.0,736.7808,739.3857,734.3856,739.3757,26453.0
2025-04-08 12:30:00,740.84,741.45,733.73,733.92,34219.0,739.3757,739.9845,732.2797,732.4694,34219.0
2025-04-08 12:40:00,733.92,735.96,731.43,734.61,30007.0,732.4694,734.5053,729.9843,733.158,30007.0
2025-04-08 12:50:00,735.27,736.51,733.01,733.02,18252.0,733.8167,735.0542,731.5612,731.5711,18252.0
2025-04-08 13:00:00,732.8,734.66,730.47,730.76,19872.0,731.3516,733.2079,729.0262,729.3156,19872.0
2025-04-08 13:10:00,730.58,732.9,728.66,730.91,21460.0,729.136,731.4514,727.2198,729.4653,21460.0
2025-04-08 13:20:00,730.91,731.1,727.67,728.09,13851.0,729.4653,729.6549,726.2317,726.6509,13851.0
2025-04-08 13:30:00,728.05,731.82,727.5,731.62,32171.0,726.611,730.3735,726.062,730.1739,32171.0
2025-04-08 13:40:00,732.39,739.19,732.39,734.69,39166.0,730.9424,737.7289,730.9424,733.2378,39166.0
2025-04-08 13:50:00,734.69,737.83,733.53,736.74,57615.0,733.2378,736.3716,732.0801,735.2838,57615.0
2025-04-08 14:00:00,736.54,738.02,732.36,733.18,17956.0,735.0842,736.5613,730.9124,731.7308,17956.0
2025-04-08 14:10:00,733.95,735.94,731.09,735.94,17329.0,732.4993,734.4854,729.6449,734.4854,17329.0
2025-04-08 14:20:00,735.7,736.84,728.81,729.6,37793.0,734.2458,735.3836,727.3695,728.1579,37793.0
2025-04-08 14:30:00,730.36,736.32,729.21,731.99,49527.0,728.9164,734.8646,727.7687,730.5432,49527.0
2025-04-08 14:40:00,732.12,733.06,728.63,732.69,19956.0,730.6729,731.6111,727.1898,731.2418,19956.0
2025-04-08 14:50:00,732.7,734.14,730.64,730.95,20695.0,731.2518,732.6889,729.1958,729.5052,20695.0
2025-04-08 15:00:00,730.95,731.12,724.0,725.57,33380.0,729.5052,729.6749,722.569,724.1359,33380.0
2025-04-08 15:10:00,725.11,726.0,720.24,721.69,36420.0,723.6768,724.565,718.8164,720.2635,36420.0
2025-04-08 15:20:00,721.19,728.5,721.18,727.43,42711.0,719.7645,727.0601,719.7545,725.9922,42711.0
2025-04-08 15:30:00,727.29,727.29,715.29,718.0,34931.0,725.8525,725.8525,713.8762,716.5808,34931.0
2025-04-08 15:40:00,717.24,721.71,713.28,714.02,70095.0,715.8223,720.2835,711.8702,712.6087,70095.0
2025-04-08 15:50:00,714.9,727.58,713.58,726.61,185155.0,713.4869,726.1419,712.1696,725.1738,185155.0
2025-04-09 09:30:00,704.4,712.5,699.0,703.73,278683.0,703.0077,711.0917,697.6184,702.339,278683.0
2025-04-09 09:40:00,703.52,707.58,697.0,700.47,130810.0,702.1294,706.1814,695.6223,699.0855,130810.0
2025-04-09 09:50:00,699.94,705.28,699.53,701.3,90433.0,698.5565,703.886,698.1473,699.9138,90433.0
2025-04-09 10:00:00,701.27,708.72,701.0,701.62,126976.0,699.8839,707.3192,699.6144,700.2332,126976.0
2025-04-09 10:10:00,701.26,706.07,701.1,705.09,74175.0,699.8739,704.6744,699.7142,703.6963,74175.0
2025-04-09 10:20:00,705.09,705.68,700.49,702.51,69051.0,703.6963,704.2852,699.1054,701.1214,69051.0
2025-04-09 10:30:00,702.13,705.97,697.0,697.41,83000.0,700.7422,704.5746,695.6223,696.0315,83000.0
2025-04-09 10:40:00,697.04,699.0,694.96,697.03,102145.0,695.6623,697.6184,693.5864,695.6523,102145.0
2025-04-09 10:50:00,696.4,696.72,691.1,691.1,107509.0,695.0235,695.3429,689.734,689.734,107509.0
2025-04-09 11:00:00,691.86,694.91,689.0,693.18,87079.0,690.4925,693.5365,687.6381,691.8099,87079.0
2025-04-09 11:10:00,692.81,697.35,692.17,695.07,75408.0,691.4406,695.9716,690.8019,693.6961,75408.0
2025-04-09 11:20:00,695.07,697.63,695.0,695.74,58281.0,693.6961,696.2511,693.6263,694.3648,58281.0
2025-04-09 11:30:00,695.74,699.09,693.6,694.25,47628.0,694.3648,697.7082,692.2291,692.8778,47628.0
2025-04-09 11:40:00,694.25,699.16,692.61,696.75,28972.0,692.8778,697.7781,691.241,695.3728,28972.0
2025-04-09 11:50:00,696.75,697.49,693.98,695.44,42791.0,695.3728,696.1114,692.6083,694.0654,42791.0
2025-04-09 12:00:00,696.24,696.24,692.01,694.14,75802.0,694.8638,694.8638,690.6422,692.768,75802.0
2025-04-09 12:10:00,693.91,698.4,693.9,695.27,51332.0,692.5384,697.0196,692.5285,693.8957,51332.0
2025-04-09 12:20:00,695.28,695.93,691.05,692.36,39633.0,693.9057,694.5544,689.6841,690.9915,39633.0
2025-04-09 12:30:00,692.1,692.63,690.23,692.27,52162.0,690.732,691.261,688.8657,690.9017,52162.0
2025-04-09 12:40:00,692.36,694.64,690.25,693.76,40194.0,690.9915,693.267,688.8857,692.3887,40194.0
2025-04-09 12:50:00,694.23,695.25,691.35,692.6,71109.0,692.8578,693.8758,689.9835,691.231,71109.0
2025-04-09 13:00:00,692.87,698.18,692.06,695.98,39275.0,691.5005,696.8,690.6921,694.6043,39275.0
2025-04-09 13:10:00,695.09,712.5,689.9,709.72,101071.0,693.7161,711.0917,688.5364,708.3172,101071.0
2025-04-09 13:20:00,709.19,733.32,703.39,720.98,327369.0,707.7882,731.8705,701.9997,719.5549,327369.0
2025-04-09 13:30:00,722.86,747.18,718.78,733.36,144384.0,721.4312,745.7031,717.3593,731.9105,144384.0
2025-04-09 13:40:00,733.0,736.51,720.8,732.48,187617.0,731.5512,735.0542,719.3753,731.0322,187617.0
2025-04-09 13:50:00,732.38,742.97,730.05,742.97,75767.0,730.9324,741.5015,728.607,741.5015,75767.0
2025-04-09 14:00:00,742.54,745.83,734.0,737.5,72434.0,741.0723,744.3558,732.5492,736.0423,72434.0
2025-04-09 14:10:00,737.37,748.3,735.36,743.54,58654.0,735.9125,746.8209,733.9065,742.0703,58654.0
2025-04-09 14:20:00,743.54,748.0,741.0,745.31,60310.0,742.0703,746.5215,739.5354,743.8368,60310.0
2025-04-09 14:30:00,745.17,748.0,741.52,742.96,34511.0,743.6971,746.5215,740.0543,741.4915,34511.0
2025-04-09 14:40:00,742.96,743.9,732.88,739.61,68578.0,741.4915,742.4296,731.4314,738.1481,68578.0
2025-04-09 14:50:00,739.91,741.57,734.49,735.0,42137.0,738.4475,740.1042,733.0382,733.5472,42137.0
2025-04-09 15:00:00,735.12,744.6,732.33,744.0,50932.0,733.667,743.1282,730.8825,742.5294,50932.0
2025-04-09 15:10:00,742.29,746.5,740.53,742.43,40448.0,740.8228,745.0245,739.0663,740.9625,40448.0
2025-04-09 15:20:00,743.06,747.96,742.28,746.49,46117.0,741.5913,746.4816,740.8128,745.0145,46117.0
2025-04-09 15:30:00,747.23,751.7,746.06,749.6,73021.0,745.753,750.2142,744.5854,748.1184,73021.0
2025-04-09 15:40:00,749.6,750.56,746.34,750.38,47234.0,748.1184,749.0765,744.8648,748.8968,47234.0
2025-04-09 15:50:00,750.43,754.83,748.53,753.71,197098.0,748.9467,753.338,747.0505,752.2202,197098.0
2025-04-10 09:30:00,738.9,741.95,720.76,725.2,91799.0,737.4395,740.4835,719.3354,723.7666,91799.0
2025-04-10 09:40:00,724.65,727.77,721.26,726.76,40201.0,723.2177,726.3315,719.8344,725.3235,40201.0
2025-04-10 09:50:00,726.99,727.7,722.55,723.85,38711.0,725.5531,726.2616,721.1218,722.4193,38711.0
2025-04-10 10:00:00,723.89,726.42,721.94,724.54,35866.0,722.4592,724.9842,720.513,723.1079,35866.0
2025-04-10 10:10:00,724.52,725.05,721.01,722.63,25455.0,723.0879,723.6169,719.5849,721.2017,25455.0
2025-04-10 10:20:00,723.49,728.78,721.95,723.76,22782.0,722.06,727.3395,720.523,722.3294,22782.0
2025-04-10 10:30:00,724.57,728.28,724.11,727.48,41977.0,723.1378,726.8405,722.6787,726.0421,41977.0
2025-04-10 10:40:00,727.66,728.46,721.94,721.94,12943.0,726.2217,727.0201,720.513,720.513,12943.0
2025-04-10 10:50:00,722.27,722.77,715.49,716.24,32367.0,720.8424,721.3414,714.0758,714.8243,32367.0
2025-04-10 11:00:00,716.12,719.16,715.5,719.07,23519.0,714.7045,717.7385,714.0858,717.6487,23519.0
2025-04-10 11:10:00,718.82,719.09,713.71,713.78,25463.0,717.3992,717.6687,712.2993,712.3692,25463.0
2025-04-10 11:20:00,714.0,714.31,709.5,709.74,36119.0,712.5887,712.8981,708.0976,708.3371,36119.0
2025-04-10 11:30:00,710.86,713.42,708.03,709.0,50918.0,709.4549,712.0099,706.6305,707.5986,50918.0
2025-04-10 11:40:00,709.45,710.44,705.38,705.55,33581.0,708.0477,709.0358,703.9858,704.1554,33581.0
2025-04-10 11:50:00,705.56,707.18,701.78,703.25,49527.0,704.1654,705.7822,700.3929,701.86,49527.0
2025-04-10 12:00:00,703.25,705.5,699.52,703.56,52148.0,701.86,704.1055,698.1373,702.1694,52148.0
2025-04-10 12:10:00,703.3,705.0,698.99,699.25,36920.0,701.9099,703.6065,697.6084,697.8679,36920.0
2025-04-10 12:20:00,698.83,699.72,691.76,696.82,101088.0,697.4487,698.337,690.3927,695.4427,101088.0
2025-04-10 12:30:00,696.82,706.23,696.3,705.75,61193.0,695.4427,704.8341,694.9237,704.355,61193.0
2025-04-10 12:40:00,704.87,707.0,700.12,706.58,31989.0,703.4768,705.6026,698.7362,705.1834,31989.0
2025-04-10 12:50:00,706.1,707.82,703.25,705.54,27706.0,704.7043,706.4209,701.86,704.1455,27706.0
2025-04-10 13:00:00,704.88,715.0,703.91,704.0,67675.0,703.4868,713.5868,702.5187,702.6085,67675.0
2025-04-10 13:10:00,703.97,703.97,698.5,702.21,20364.0,702.5786,702.5786,697.1194,700.822,20364.0
2025-04-10 13:20:00,702.21,707.96,700.0,706.8,20456.0,700.822,706.5607,698.6164,705.403,20456.0
2025-04-10 13:30:00,706.8,709.02,704.82,706.87,30972.0,705.403,707.6186,703.4269,705.4728,30972.0
2025-04-10 13:40:00,705.88,714.71,705.0,711.73,100090.0,704.4848,713.2973,703.6065,710.3232,100090.0
2025-04-10 13:50:00,711.69,720.5,710.3,719.16,51882.0,710.2833,719.0759,708.896,717.7385,51882.0
2025-04-10 14:00:00,718.4,726.69,715.78,716.4,86314.0,716.98,725.2536,714.3652,714.984,86314.0
2025-04-10 14:10:00,716.4,718.61,713.02,717.29,29253.0,714.984,717.1896,711.6107,715.8722,29253.0
2025-04-10 14:20:00,717.1,728.8,717.09,724.83,33823.0,715.6826,727.3595,715.6726,723.3973,33823.0
2025-04-10 14:30:00,727.01,728.3,723.0,725.65,43809.0,725.573,726.8605,721.5709,724.2157,43809.0
2025-04-10 14:40:00,725.86,729.23,723.64,725.0,27607.0,724.4253,727.7886,722.2097,723.567,27607.0
2025-04-10 14:50:00,725.65,727.72,721.25,726.24,22188.0,724.2157,726.2816,719.8244,724.8045,22188.0
2025-04-10 15:00:00,725.27,730.78,723.69,723.7,50492.0,723.8365,729.3356,722.2596,722.2696,50492.0
2025-04-10 15:10:00,723.7,728.8,723.57,725.9,42674.0,722.2696,727.3595,722.1398,724.4652,42674.0
2025-04-10 15:20:00,728.18,730.36,723.1,723.1,52523.0,726.7407,728.9164,721.6707,721.6707,52523.0
2025-04-10 15:30:00,723.98,726.86,718.36,718.8,42366.0,722.549,725.4233,716.9401,717.3792,42366.0
2025-04-10 15:40:00,718.42,719.52,711.97,712.97,72531.0,717.0,718.0978,710.5627,711.5608,72531.0
2025-04-10 15:50:00,712.85,721.71,712.85,720.64,127192.0,711.441,720.2835,711.441,719.2156,127192.0
2025-04-11 09:30:00,722.89,728.0,716.04,716.75,93371.0,721.4612,726.5611,714.6247,715.3333,93371.0
2025-04-11 09:40:00,718.32,730.0,711.97,728.55,69908.0,716.9002,728.5571,710.5627,727.11,69908.0
2025-04-11 09:50:00,728.18,729.34,724.31,727.49,40460.0,726.7407,727.8984,722.8783,726.0521,40460.0
2025-04-11 10:00:00,726.72,730.0,723.07,728.46,51116.0,725.2836,728.5571,721.6408,727.0201,51116.0
2025-04-11 10:10:00,729.49,730.0,723.56,724.36,61275.0,728.0481,728.5571,722.1298,722.9283,61275.0
2025-04-11 10:20:00,724.36,725.06,719.03,719.9,46863.0,722.9283,723.6269,717.6088,718.4771,46863.0
2025-04-11 10:30:00,719.03,724.8,719.03,722.07,55382.0,717.6088,723.3674,717.6088,720.6428,55382.0
2025-04-11 10:40:00,720.99,724.89,720.76,723.54,27525.0,719.5649,723.4572,719.3354,722.1099,27525.0
2025-04-11 10:50:00,722.4,723.48,719.57,719.57,24327.0,720.9721,722.05,718.1477,718.1477,24327.0
2025-04-11 11:00:00,719.98,725.61,719.64,722.77,28064.0,718.5569,724.1758,718.2176,721.3414,28064.0
2025-04-11 11:10:00,722.77,722.96,716.2,718.19,47171.0,721.3414,721.531,714.7844,716.7704,47171.0
2025-04-11 11:20:00,717.75,720.33,716.94,719.27,18012.0,716.3313,718.9062,715.5229,717.8483,18012.0
2025-04-11 11:30:00,719.06,721.59,718.57,720.65,27985.0,717.6387,720.1637,717.1497,719.2256,27985.0
2025-04-11 11:40:00,721.34,722.16,719.05,719.72,42690.0,719.9142,720.7326,717.6287,718.2974,42690.0
2025-04-11 11:50:00,719.99,720.2,718.54,718.61,22058.0,718.5669,718.7765,717.1198,717.1896,22058.0
2025-04-11 12:00:00,718.61,720.09,717.35,718.93,15845.0,717.1896,718.6667,715.9321,717.509,15845.0
2025-04-11 12:10:00,718.5,723.0,718.5,721.88,22142.0,717.0798,721.5709,717.0798,720.4532,22142.0
2025-04-11 12:20:00,721.88,721.89,718.54,719.39,23704.0,720.4532,720.4631,717.1198,717.9681,23704.0
2025-04-11 12:30:00,720.43,728.0,720.37,726.37,36121.0,719.006,726.5611,718.9461,724.9343,36121.0
2025-04-11 12:40:00,727.09,729.06,725.32,728.96,29373.0,725.6529,727.619,723.8864,727.5192,29373.0
2025-04-11 12:50:00,728.34,730.0,727.49,728.02,17545.0,726.9004,728.5571,726.0521,726.581,17545.0
2025-04-11 13:00:00,727.9,730.5,726.85,727.71,65989.0,726.4613,729.0561,725.4133,726.2716,65989.0
2025-04-11 13:10:00,727.71,728.22,724.22,724.62,15631.0,726.2716,726.7806,722.7885,723.1877,15631.0
2025-04-11 13:20:00,724.62,727.66,724.54,725.08,17547.0,723.1877,726.2217,723.1079,723.6468,17547.0
2025-04-11 13:30:00,725.08,730.87,723.66,730.74,20114.0,723.6468,729.4254,722.2296,729.2956,20114.0
2025-04-11 13:40:00,730.74,735.84,726.43,727.89,100887.0,729.2956,734.3856,724.9942,726.4513,100887.0
2025-04-11 13:50:00,728.89,733.0,727.1,728.43,24182.0,727.4493,731.5512,725.6628,726.9902,24182.0
2025-04-11 14:00:00,728.6,730.05,725.0,726.7,34662.0,727.1599,728.607,723.567,725.2636,34662.0
2025-04-11 14:10:00,725.63,728.81,725.63,726.71,8142.0,724.1957,727.3695,724.1957,725.2736,8142.0
2025-04-11 14:20:00,726.71,729.18,725.85,728.73,19837.0,725.2736,727.7387,724.4153,727.2896,19837.0
2025-04-11 14:30:00,728.81,729.53,727.08,728.01,12902.0,727.3695,728.088,725.6429,726.571,12902.0
2025-04-11 14:40:00,727.93,730.14,727.47,729.45,20857.0,726.4912,728.6968,726.0321,728.0082,20857.0
2025-04-11 14:50:00,729.41,729.9,725.93,726.61,22916.0,727.9683,728.4573,724.4951,725.1738,22916.0
2025-04-11 15:00:00,727.3,730.1,727.24,729.67,11271.0,725.8624,728.6569,725.8026,728.2278,11271.0
2025-04-11 15:10:00,729.22,732.11,728.49,731.79,52050.0,727.7786,730.6629,727.0501,730.3436,52050.0
2025-04-11 15:20:00,732.5,734.45,731.02,733.74,49973.0,731.0522,732.9983,729.5751,732.2897,49973.0
2025-04-11 15:30:00,733.74,734.13,730.5,731.99,36136.0,732.2897,732.6789,729.0561,730.5432,36136.0
2025-04-11 15:40:00,731.65,731.99,728.69,729.51,65131.0,730.2038,730.5432,727.2497,728.0681,65131.0
2025-04-11 15:50:00,729.88,733.07,729.14,731.94,256102.0,728.4373,731.621,727.6988,730.4933,256102.0
2025-04-14 09:30:00,750.45,756.0,736.83,739.98,159970.0,748.9667,754.5057,735.3736,738.5174,159970.0
2025-04-14 09:40:00,739.9,741.0,734.52,739.38,33317.0,738.4375,739.5354,733.0682,737.9186,33317.0
2025-04-14 09:50:00,739.57,744.58,738.97,741.51,67397.0,738.1082,743.1083,737.5094,740.0444,67397.0
2025-04-14 10:00:00,741.98,746.1,740.0,743.88,56510.0,740.5134,744.6253,738.5373,742.4097,56510.0
2025-04-14 10:10:00,744.0,744.8,741.55,743.58,35878.0,742.5294,743.3278,740.0843,742.1103,35878.0
2025-04-14 10:20:00,743.83,748.0,743.18,747.04,42977.0,742.3598,746.5215,741.7111,745.5634,42977.0
2025-04-14 10:30:00,747.35,750.78,746.06,749.8,30419.0,745.8728,749.296,744.5854,748.318,30419.0
2025-04-14 10:40:00,750.58,751.0,748.8,750.38,31184.0,749.0964,749.5156,747.3199,748.8968,31184.0
2025-04-14 10:50:00,750.39,752.04,749.09,751.5,35818.0,748.9068,750.5535,747.6094,750.0146,35818.0
2025-04-14 11:00:00,751.5,753.19,751.05,751.97,49066.0,750.0146,751.7013,749.5655,750.4837,49066.0
2025-04-14 11:10:00,751.94,752.59,748.52,750.33,48175.0,750.4537,751.1025,747.0405,748.8469,48175.0
2025-04-14 11:20:00,750.31,751.95,746.54,747.01,42737.0,748.827,750.4637,745.0644,745.5335,42737.0
2025-04-14 11:30:00,747.66,751.6,746.13,746.81,29734.0,746.1822,750.1144,744.6552,745.3339,29734.0
2025-04-14 11:40:00,745.56,745.97,741.15,742.09,35771.0,744.0863,744.4955,739.6851,740.6232,35771.0
2025-04-14 11:50:00,741.87,742.22,739.64,740.75,15656.0,740.4036,740.7529,738.178,739.2859,15656.0
2025-04-14 12:00:00,740.97,742.48,740.5,741.28,14553.0,739.5054,741.0124,739.0363,739.8148,14553.0
2025-04-14 12:10:00,741.02,745.38,739.54,745.2,31644.0,739.5553,743.9067,738.0782,743.7271,31644.0
2025-04-14 12:20:00,744.59,748.1,743.63,745.1,21736.0,743.1183,746.6213,742.1602,743.6273,21736.0
2025-04-14 12:30:00,745.0,748.1,744.68,746.64,16026.0,743.5275,746.6213,743.2081,745.1642,16026.0
2025-04-14 12:40:00,746.64,748.34,745.99,747.95,18209.0,745.1642,746.8609,744.5155,746.4716,18209.0
2025-04-14 12:50:00,747.53,748.17,745.67,746.53,22812.0,746.0525,746.6912,744.1961,745.0544,22812.0
2025-04-14 13:00:00,746.29,750.63,744.84,748.04,31366.0,744.8149,749.1463,743.3678,746.5614,31366.0
2025-04-14 13:10:00,747.8,749.5,746.67,748.68,11892.0,746.3219,748.0186,745.1942,747.2002,11892.0
2025-04-14 13:20:00,748.68,749.88,747.07,747.59,13625.0,747.2002,748.3978,745.5934,746.1123,13625.0
2025-04-14 13:30:00,748.07,749.34,746.96,748.6,9037.0,746.5914,747.8589,745.4836,747.1203,9037.0
2025-04-14 13:40:00,748.6,749.14,747.0,748.6,16105.0,747.1203,747.6593,745.5235,747.1203,16105.0
2025-04-14 13:50:00,748.05,752.08,747.6,751.51,28447.0,746.5714,750.5935,746.1223,750.0246,28447.0
2025-04-14 14:00:00,752.01,752.61,749.45,750.2,31766.0,750.5236,751.1224,747.9687,748.7172,31766.0
2025-04-14 14:10:00,750.33,751.55,748.01,750.87,19097.0,748.8469,750.0645,746.5315,749.3859,19097.0
2025-04-14 14:20:00,751.11,753.5,750.4,753.38,26581.0,749.6254,752.0107,748.9168,751.8909,26581.0
2025-04-14 14:30:00,753.31,754.43,752.23,754.43,28891.0,751.821,752.9388,750.7432,752.9388,28891.0
2025-04-14 14:40:00,754.15,756.7,754.11,756.47,51654.0,752.6594,755.2043,752.6194,754.9748,51654.0
2025-04-14 14:50:00,755.84,756.79,755.0,756.17,33754.0,754.346,755.2942,753.5077,754.6754,33754.0
2025-04-14 15:00:00,755.69,757.7,755.07,757.16,22459.0,754.1963,756.2024,753.5776,755.6634,22459.0
2025-04-14 15:10:00,757.16,759.36,756.66,758.12,58884.0,755.6634,757.8591,755.1644,756.6215,58884.0
2025-04-14 15:20:00,758.02,759.56,757.32,758.25,44330.0,756.5217,758.0587,755.8231,756.7513,44330.0
2025-04-14 15:30:00,758.32,758.86,757.1,757.27,31603.0,756.8211,757.3601,755.6035,755.7732,31603.0
2025-04-14 15:40:00,757.3,758.92,755.55,756.59,30919.0,755.8031,757.4199,754.0566,755.0945,30919.0
2025-04-14 15:50:00,755.87,758.44,753.24,753.78,144389.0,754.376,756.9409,751.7512,752.2901,144389.0
2025-04-15 09:30:00,755.57,757.41,753.5,756.5,73685.0,754.0766,755.9129,752.0107,755.0047,73685.0
2025-04-15 09:40:00,756.61,758.08,755.48,757.8,25744.0,755.1145,756.5816,753.9867,756.3022,25744.0
2025-04-15 09:50:00,757.05,758.0,755.05,756.61,20867.0,755.5536,756.5018,753.5576,755.1145,20867.0
2025-04-15 10:00:00,756.61,762.1,756.12,759.97,34236.0,755.1145,760.5937,754.6255,758.4679,34236.0
2025-04-15 10:10:00,760.53,765.31,759.0,759.83,58159.0,759.0268,763.7973,757.4998,758.3281,58159.0
2025-04-15 10:20:00,759.82,761.64,757.98,759.75,30239.0,758.3182,760.1346,756.4818,758.2483,30239.0
2025-04-15 10:30:00,759.85,762.04,758.0,759.74,32541.0,758.3481,760.5338,756.5018,758.2383,32541.0
2025-04-15 10:40:00,759.63,762.23,759.03,761.05,31214.0,758.1285,760.7234,757.5297,759.5457,31214.0
2025-04-15 10:50:00,760.62,761.87,758.88,759.91,20036.0,759.1166,760.3641,757.38,758.408,20036.0
2025-04-15 11:00:00,759.91,763.4,759.9,762.32,38265.0,758.408,761.8911,758.398,760.8132,38265.0
2025-04-15 11:10:00,762.42,764.79,761.5,763.07,29297.0,760.913,763.2783,759.9948,761.5617,29297.0
2025-04-15 11:20:00,763.2,763.54,759.91,759.91,20089.0,761.6915,762.0308,758.408,758.408,20089.0
2025-04-15 11:30:00,760.3,761.49,756.05,756.86,26664.0,758.7972,759.9849,754.5556,755.364,26664.0
2025-04-15 11:40:00,757.08,759.48,756.11,756.83,17155.0,755.5836,757.9788,754.6155,755.3341,17155.0
2025-04-15 11:50:00,756.05,760.13,755.96,759.4,17457.0,754.5556,758.6275,754.4658,757.899,17457.0
2025-04-15 12:00:00,759.6,760.85,758.61,759.31,9583.0,758.0986,759.3461,757.1106,757.8092,9583.0
2025-04-15 12:10:00,760.45,760.46,757.82,757.84,9818.0,758.9469,758.9569,756.3221,756.3421,9818.0
2025-04-15 12:20:00,757.88,758.79,755.65,756.11,12817.0,756.382,757.2902,754.1564,754.6155,12817.0
2025-04-15 12:30:00,755.9,756.62,753.16,753.86,19480.0,754.4059,755.1245,751.6713,752.3699,19480.0
2025-04-15 12:40:00,753.77,755.97,753.71,754.44,17576.0,752.2801,754.4758,752.2202,752.9488,17576.0
2025-04-15 12:50:00,754.06,755.38,753.0,753.73,21343.0,752.5695,753.8869,751.5116,752.2402,21343.0
2025-04-15 13:00:00,753.73,755.27,753.12,754.19,15424.0,752.2402,753.7772,751.6314,752.6993,15424.0
2025-04-15 13:10:00,754.01,755.05,753.0,753.13,16175.0,752.5196,753.5576,751.5116,751.6414,16175.0
2025-04-15 13:20:00,753.0,753.32,751.49,752.42,18234.0,751.5116,751.831,750.0046,750.9328,18234.0
2025-04-15 13:30:00,752.97,754.51,752.08,754.26,17341.0,751.4817,753.0187,750.5935,752.7692,17341.0
2025-04-15 13:40:00,754.57,755.69,754.04,755.61,11193.0,753.0785,754.1963,752.5496,754.1165,11193.0
2025-04-15 13:50:00,755.1,755.34,753.18,755.0,14591.0,753.6075,753.847,751.6913,753.5077,14591.0
2025-04-15 14:00:00,754.84,755.73,754.35,755.18,16993.0,753.348,754.2362,752.859,753.6873,16993.0
2025-04-15 14:10:00,755.55,755.55,753.33,753.38,22848.0,754.0566,754.0566,751.841,751.8909,22848.0
2025-04-15 14:20:00,753.38,754.83,752.68,753.85,18453.0,751.8909,753.338,751.1923,752.36,18453.0
2025-04-15 14:30:00,753.67,755.59,753.66,755.59,16494.0,752.1803,754.0965,752.1703,754.0965,16494.0
2025-04-15 14:40:00,755.59,757.9,754.78,756.2,30090.0,754.0965,756.402,753.2881,754.7053,30090.0
2025-04-15 14:50:00,755.99,757.03,755.12,756.79,9809.0,754.4957,755.5337,753.6275,755.2942,9809.0
2025-04-15 15:00:00,756.79,757.2,756.02,756.8,11788.0,755.2942,755.7033,754.5257,755.3041,11788.0
2025-04-15 15:10:00,756.52,758.12,756.5,758.03,24993.0,755.0247,756.6215,755.0047,756.5317,24993.0
2025-04-15 15:20:00,757.56,757.94,755.59,756.47,17892.0,756.0626,756.4419,754.0965,754.9748,17892.0
2025-04-15 15:30:00,756.5,757.25,755.85,756.52,21891.0,755.0047,755.7532,754.356,755.0247,21891.0
2025-04-15 15:40:00,756.52,758.06,756.0,757.34,21626.0,755.0247,756.5616,754.5057,755.8431,21626.0
2025-04-15 15:50:00,757.17,758.31,756.17,756.7,73094.0,755.6734,756.8111,754.6754,755.2043,73094.0
2025-04-16 09:30:00,755.64,756.3,746.88,748.89,61970.0,754.1464,754.8051,745.4037,747.4098,61970.0
2025-04-16 09:40:00,747.8,749.09,737.27,739.45,57424.0,746.3219,747.6094,735.8127,737.9884,57424.0
2025-04-16 09:50:00,738.45,739.78,730.55,735.15,63841.0,736.9904,738.3178,729.106,733.6969,63841.0
2025-04-16 10:00:00,734.81,736.57,733.13,733.65,37144.0,733.3576,735.1141,731.6809,732.1999,37144.0
2025-04-16 10:10:00,733.26,734.84,732.51,734.84,41068.0,731.8107,733.3875,731.0621,733.3875,41068.0
2025-04-16 10:20:00,734.38,735.88,733.43,735.09,37779.0,732.9284,734.4255,731.9803,733.637,37779.0
2025-04-16 10:30:00,735.63,740.0,735.03,739.9,29368.0,734.176,738.5373,733.5772,738.4375,29368.0
2025-04-16 10:40:00,739.54,741.76,739.18,741.45,26342.0,738.0782,740.2939,737.719,739.9845,26342.0
2025-04-16 10:50:00,741.45,744.58,741.06,744.46,80257.0,739.9845,743.1083,739.5952,742.9885,80257.0
2025-04-16 11:00:00,744.24,745.42,741.97,745.31,17617.0,742.769,743.9466,740.5034,743.8368,17617.0
2025-04-16 11:10:00,745.48,746.5,743.5,744.18,18058.0,744.0065,745.0245,742.0304,742.7091,18058.0
2025-04-16 11:20:00,744.12,747.6,743.56,747.06,49570.0,742.6492,746.1223,742.0903,745.5834,49570.0
2025-04-16 11:30:00,747.15,747.15,744.09,744.65,6381.0,745.6732,745.6732,742.6193,743.1781,6381.0
2025-04-16 11:40:00,744.59,744.87,741.63,741.81,21849.0,743.1183,743.3977,740.1641,740.3438,21849.0
2025-04-16 11:50:00,741.81,743.82,741.15,743.17,23270.0,740.3438,742.3498,739.6851,741.7011,23270.0
2025-04-16 12:00:00,743.0,744.05,742.33,742.84,17537.0,741.5314,742.5793,740.8627,741.3717,17537.0
2025-04-16 12:10:00,743.15,743.63,740.58,740.58,22006.0,741.6811,742.1602,739.1162,739.1162,22006.0
2025-04-16 12:20:00,741.09,741.62,740.38,740.74,13400.0,739.6252,740.1541,738.9166,739.2759,13400.0
2025-04-16 12:30:00,741.33,741.66,740.34,740.78,10648.0,739.8647,740.1941,738.8767,739.3158,10648.0
2025-04-16 12:40:00,740.85,741.61,740.04,740.79,18208.0,739.3857,740.1442,738.5773,739.3258,18208.0
2025-04-16 12:50:00,740.44,740.91,739.78,740.43,16737.0,738.9765,739.4455,738.3178,738.9665,16737.0
2025-04-16 13:00:00,740.22,740.59,737.1,737.2,36078.0,738.7569,739.1262,735.6431,735.7429,36078.0
2025-04-16 13:10:00,737.01,740.27,736.82,740.07,11568.0,735.5532,738.8068,735.3636,738.6072,11568.0
2025-04-16 13:20:00,740.15,742.47,740.06,742.45,15735.0,738.687,741.0025,738.5972,740.9825,15735.0
2025-04-16 13:30:00,742.18,742.28,738.86,739.55,29221.0,740.713,740.8128,737.3996,738.0882,29221.0
2025-04-16 13:40:00,738.38,738.38,735.01,736.2,15873.0,736.9205,736.9205,733.5572,734.7448,15873.0
2025-04-16 13:50:00,736.97,737.33,735.35,735.69,15516.0,735.5133,735.8726,733.8965,734.2359,15516.0
2025-04-16 14:00:00,736.36,738.31,735.79,737.63,21460.0,734.9045,736.8507,734.3357,736.172,21460.0
2025-04-16 14:10:00,738.42,738.9,736.92,738.21,50257.0,736.9605,737.4395,735.4634,736.7509,50257.0
2025-04-16 14:20:00,737.8,740.18,737.0,739.51,19748.0,736.3417,738.717,735.5433,738.0483,19748.0
2025-04-16 14:30:00,739.39,739.47,735.69,736.36,17079.0,737.9285,738.0084,734.2359,734.9045,17079.0
2025-04-16 14:40:00,735.96,736.71,734.56,735.24,24933.0,734.5053,735.2538,733.1081,733.7867,24933.0
2025-04-16 14:50:00,735.24,735.24,733.5,733.5,11249.0,733.7867,733.7867,732.0502,732.0502,11249.0
2025-04-16 15:00:00,734.0,734.55,731.91,732.17,10524.0,732.5492,733.0981,730.4633,730.7228,10524.0
2025-04-16 15:10:00,731.88,733.13,730.77,732.0,18366.0,730.4334,731.6809,729.3256,730.5531,18366.0
2025-04-16 15:20:00,731.41,731.88,730.34,731.07,15492.0,729.9643,730.4334,728.8964,729.625,15492.0
2025-04-16 15:30:00,731.2,732.87,731.17,731.9,22998.0,729.7547,731.4214,729.7248,730.4533,22998.0
2025-04-16 15:40:00,732.14,732.67,731.3,731.55,51610.0,730.6929,731.2218,729.8545,730.104,51610.0
2025-04-16 15:50:00,731.97,735.08,730.42,734.46,151808.0,730.5232,733.6271,728.9763,733.0083,151808.0
2025-04-17 09:30:00,840.8,850.95,821.84,850.34,990383.0,839.1381,849.268,820.2156,848.6592,990383.0
2025-04-17 09:40:00,850.34,858.0,847.72,851.44,414669.0,848.6592,856.3041,846.0444,849.7571,414669.0
2025-04-17 09:50:00,850.09,856.0,848.65,850.5,235987.0,848.4097,854.3081,846.9726,848.8189,235987.0
2025-04-17 10:00:00,850.5,850.5,840.05,842.41,231543.0,848.8189,848.8189,838.3896,840.7449,231543.0
2025-04-17 10:10:00,843.0,846.85,836.17,838.64,369601.0,841.3338,845.1761,834.5173,836.9824,369601.0
2025-04-17 10:20:00,838.2,842.28,825.9,828.51,251250.0,836.5432,840.6152,824.2675,826.8724,251250.0
2025-04-17 10:30:00,828.77,833.96,826.82,831.54,181169.0,827.1319,832.3116,825.1857,829.8964,181169.0
2025-04-17 10:40:00,832.47,834.96,830.5,832.65,85476.0,830.8246,833.3096,828.8585,831.0042,85476.0
2025-04-17 10:50:00,833.29,836.07,827.28,828.59,146334.0,831.6429,834.4174,825.6448,826.9522,146334.0
2025-04-17 11:00:00,828.8,840.39,828.59,838.64,151142.0,827.1618,838.7289,826.9522,836.9824,151142.0
2025-04-17 11:10:00,838.64,848.0,837.14,848.0,97348.0,836.9824,846.3239,835.4853,846.3239,97348.0
2025-04-17 11:20:00,847.26,847.5,839.16,839.6,83428.0,845.5853,845.8249,837.5013,837.9405,83428.0
2025-04-17 11:30:00,840.0,844.48,839.12,842.05,82422.0,838.3397,842.8108,837.4614,840.3856,82422.0
2025-04-17 11:40:00,842.62,843.4,838.33,839.8,63466.0,840.9545,841.733,836.673,838.1401,63466.0
2025-04-17 11:50:00,839.31,840.5,837.08,839.11,77134.0,837.651,838.8387,835.4255,837.4514,77134.0
2025-04-17 12:00:00,839.36,845.66,838.75,845.0,81321.0,837.7009,843.9885,837.0922,843.3298,81321.0
2025-04-17 12:10:00,844.13,850.99,842.2,850.12,75298.0,842.4615,849.308,840.5353,848.4397,75298.0
2025-04-17 12:20:00,850.45,852.69,848.34,851.8,69495.0,848.769,851.0046,846.6632,850.1164,69495.0
2025-04-17 12:30:00,852.25,855.99,850.89,854.74,141406.0,850.5655,854.2981,849.2082,853.0505,141406.0
2025-04-17 12:40:00,854.51,855.98,851.35,852.12,81519.0,852.821,854.2881,849.6672,850.4357,81519.0
2025-04-17 12:50:00,852.12,855.84,851.72,853.98,74896.0,850.4357,854.1484,850.0365,852.292,74896.0
2025-04-17 13:00:00,853.71,855.0,851.71,852.6,64676.0,852.0226,853.31,850.0265,850.9148,64676.0
2025-04-17 13:10:00,852.83,853.18,850.48,851.98,112011.0,851.1443,851.4936,848.799,850.296,112011.0
2025-04-17 13:20:00,851.4,852.5,848.77,850.83,58778.0,849.7171,850.815,847.0923,849.1483,58778.0
2025-04-17 13:30:00,850.96,854.45,850.71,852.49,54535.0,849.278,852.7611,849.0285,850.805,54535.0
2025-04-17 13:40:00,852.45,853.78,847.82,852.92,92137.0,850.7651,852.0924,846.1442,851.2341,92137.0
2025-04-17 13:50:00,852.27,854.15,850.77,851.12,86102.0,850.5854,852.4617,849.0884,849.4377,86102.0
2025-04-17 14:00:00,851.01,853.0,849.29,852.1,35761.0,849.3279,851.314,847.6113,850.4158,35761.0
2025-04-17 14:10:00,851.29,853.75,851.06,852.72,46689.0,849.6074,852.0625,849.3778,851.0345,46689.0
2025-04-17 14:20:00,852.68,854.96,852.36,854.6,55737.0,850.9946,853.2701,850.6752,852.9108,55737.0
2025-04-17 14:30:00,854.6,856.97,854.23,855.49,59528.0,852.9108,855.2761,852.5416,853.7991,59528.0
2025-04-17 14:40:00,855.28,856.37,854.25,855.57,47778.0,853.5895,854.6773,852.5615,853.8789,47778.0
2025-04-17 14:50:00,856.0,856.22,853.25,854.14,57567.0,854.3081,854.5276,851.5635,852.4517,57567.0
2025-04-17 15:00:00,853.88,854.01,852.0,853.5,66357.0,852.1922,852.322,850.316,851.813,66357.0
2025-04-17 15:10:00,853.08,853.64,848.08,848.16,111269.0,851.3938,851.9527,846.4037,846.4836,111269.0
2025-04-17 15:20:00,848.16,848.7,843.44,843.68,111508.0,846.4836,847.0225,841.7729,842.0124,111508.0
2025-04-17 15:30:00,843.68,847.09,843.67,846.07,105132.0,842.0124,845.4157,842.0024,844.3977,105132.0
2025-04-17 15:40:00,846.08,847.86,843.0,844.3,107518.0,844.4077,846.1841,841.3338,842.6312,107518.0
2025-04-17 15:50:00,844.07,844.07,839.18,839.45,381698.0,842.4016,842.4016,837.5213,837.7908,381698.0
2025-04-21 09:30:00,841.51,843.91,827.72,830.85,153806.0,839.8467,842.242,826.084,829.2078,153806.0
2025-04-21 09:40:00,831.04,837.52,830.4,836.48,53625.0,829.3974,835.8646,828.7587,834.8266,53625.0
2025-04-21 09:50:00,836.67,838.7,832.15,833.34,58740.0,835.0163,837.0422,830.5052,831.6928,58740.0
2025-04-21 10:00:00,833.15,833.94,830.0,831.24,29611.0,831.5032,832.2917,828.3594,829.597,29611.0
2025-04-21 10:10:00,831.65,832.07,824.69,825.67,45612.0,830.0062,830.4254,823.0599,824.038,45612.0
2025-04-21 10:20:00,824.81,830.83,824.81,828.81,37754.0,823.1797,829.1878,823.1797,827.1718,37754.0
2025-04-21 10:30:00,828.81,833.0,828.0,832.12,37151.0,827.1718,831.3535,826.3634,830.4753,37151.0
2025-04-21 10:40:00,831.51,832.39,827.15,827.62,46388.0,829.8665,830.7447,825.5151,825.9842,46388.0
2025-04-21 10:50:00,827.62,828.1,822.71,824.47,67654.0,825.9842,826.4632,821.0839,822.8404,67654.0
2025-04-21 11:00:00,824.75,825.54,823.52,825.24,24402.0,823.1198,823.9083,821.8923,823.6089,24402.0
2025-04-21 11:10:00,825.04,827.86,823.45,827.26,44190.0,823.4092,826.2237,821.8224,825.6249,44190.0
2025-04-21 11:20:00,827.33,827.44,824.26,824.7,35169.0,825.6947,825.8045,822.6308,823.0699,35169.0
2025-04-21 11:30:00,824.62,824.87,822.33,822.91,47657.0,822.9901,823.2396,820.7046,821.2835,47657.0
2025-04-21 11:40:00,822.93,823.34,819.8,819.8,53960.0,821.3034,821.7126,818.1796,818.1796,53960.0
2025-04-21 11:50:00,820.57,821.54,819.68,820.89,45508.0,818.9481,819.9162,818.0598,819.2675,45508.0
2025-04-21 12:00:00,820.74,822.48,820.09,821.6,40708.0,819.1177,820.8543,818.469,819.976,40708.0
2025-04-21 12:10:00,821.73,821.73,819.57,820.7,36847.0,820.1058,820.1058,817.9501,819.0778,36847.0
2025-04-21 12:20:00,820.62,822.51,819.0,821.64,26720.0,818.998,820.8843,817.3812,820.016,26720.0
2025-04-21 12:30:00,822.49,825.92,821.75,825.3,33406.0,820.8643,824.2875,820.1258,823.6687,33406.0
2025-04-21 12:40:00,825.71,826.39,824.72,824.91,25168.0,824.0779,824.7566,823.0899,823.2795,25168.0
2025-04-21 12:50:00,825.6,825.6,820.82,822.08,18163.0,823.9681,823.9681,819.1976,820.4551,18163.0
2025-04-21 13:00:00,822.08,823.5,818.09,818.46,18468.0,820.4551,821.8723,816.473,816.8423,18468.0
2025-04-21 13:10:00,818.46,818.68,816.96,817.46,22874.0,816.8423,817.0618,815.3452,815.8442,22874.0
2025-04-21 13:20:00,817.19,818.13,815.1,815.55,10979.0,815.5748,816.5129,813.4889,813.938,10979.0
2025-04-21 13:30:00,815.64,816.53,813.75,814.12,15779.0,814.0278,814.9161,812.1416,812.5108,15779.0
2025-04-21 13:40:00,814.07,815.28,812.08,813.2,26525.0,812.4609,813.6685,810.4749,811.5927,26525.0
2025-04-21 13:50:00,813.19,814.71,809.72,810.22,22445.0,811.5827,813.0997,808.1195,808.6185,22445.0
2025-04-21 14:00:00,811.39,811.6,808.5,810.19,34326.0,809.7862,809.9958,806.9019,808.5886,34326.0
2025-04-21 14:10:00,809.83,809.98,807.0,808.96,24956.0,808.2293,808.379,805.4049,807.361,24956.0
2025-04-21 14:20:00,808.96,810.49,808.69,810.02,20006.0,807.361,808.888,807.0916,808.4189,20006.0
2025-04-21 14:30:00,809.83,812.34,809.72,810.72,24902.0,808.2293,810.7344,808.1195,809.1176,24902.0
2025-04-21 14:40:00,810.34,810.34,808.39,809.03,31998.0,808.7383,808.7383,806.7922,807.4309,31998.0
2025-04-21 14:50:00,809.0,809.03,807.62,808.1,8791.0,807.401,807.4309,806.0237,806.5027,8791.0
2025-04-21 15:00:00,808.1,810.87,807.98,810.36,17255.0,806.5027,809.2673,806.383,808.7583,17255.0
2025-04-21 15:10:00,810.68,812.45,810.43,811.33,22381.0,809.0776,810.8441,808.8281,809.7263,22381.0
2025-04-21 15:20:00,810.91,812.43,810.01,810.97,40731.0,809.3072,810.8242,808.409,809.3671,40731.0
2025-04-21 15:30:00,811.07,815.54,810.92,814.45,30495.0,809.4669,813.928,809.3172,812.8402,30495.0
2025-04-21 15:40:00,814.68,816.51,813.72,815.7,32411.0,813.0697,814.8961,812.1116,814.0877,32411.0
2025-04-21 15:50:00,815.47,818.86,814.59,817.27,135044.0,813.8582,817.2415,812.9799,815.6546,135044.0
2025-04-22 09:30:00,821.88,825.0,817.07,819.05,97899.0,820.2555,823.3693,815.455,817.4311,97899.0
2025-04-22 09:40:00,820.16,830.0,820.16,830.0,62078.0,818.5389,828.3594,818.5389,828.3594,62078.0
2025-04-22 09:50:00,829.0,830.0,827.33,829.53,45113.0,827.3614,828.3594,825.6947,827.8904,45113.0
2025-04-22 10:00:00,830.0,832.0,827.17,828.3,49293.0,828.3594,830.3555,825.535,826.6628,49293.0
2025-04-22 10:10:00,827.79,828.4,824.01,825.03,32695.0,826.1538,826.7626,822.3813,823.3993,32695.0
2025-04-22 10:20:00,824.45,825.97,821.06,822.33,62931.0,822.8204,824.3374,819.4371,820.7046,62931.0
2025-04-22 10:30:00,822.24,822.75,818.5,818.97,61292.0,820.6148,821.1238,816.8822,817.3512,61292.0
2025-04-22 10:40:00,818.97,820.76,817.12,818.9,47625.0,817.3512,819.1377,815.5049,817.2814,47625.0
2025-04-22 10:50:00,819.07,819.21,816.24,817.18,42872.0,817.451,817.5908,814.6266,815.5648,42872.0
2025-04-22 11:00:00,817.18,817.95,815.5,816.42,30068.0,815.5648,816.3333,813.8881,814.8063,30068.0
2025-04-22 11:10:00,816.31,820.0,814.0,818.09,50801.0,814.6965,818.3792,812.3911,816.473,50801.0
2025-04-22 11:20:00,818.75,820.0,818.09,818.96,48388.0,817.1317,818.3792,816.473,817.3413,48388.0
2025-04-22 11:30:00,818.96,820.0,818.88,819.8,22735.0,817.3413,818.3792,817.2614,818.1796,22735.0
2025-04-22 11:40:00,819.87,820.0,819.12,819.45,22481.0,818.2495,818.3792,817.501,817.8303,22481.0
2025-04-22 11:50:00,819.44,825.97,819.06,825.72,64376.0,817.8203,824.3374,817.4411,824.0879,64376.0
2025-04-22 12:00:00,825.17,829.33,824.46,825.53,29752.0,823.539,827.6908,822.8304,823.8983,29752.0
2025-04-22 12:10:00,824.62,825.24,822.82,823.81,23056.0,822.9901,823.6089,821.1936,822.1817,23056.0
2025-04-22 12:20:00,824.03,824.03,821.83,821.99,21060.0,822.4012,822.4012,820.2056,820.3653,21060.0
2025-04-22 12:30:00,822.1,824.31,821.97,822.04,15256.0,820.4751,822.6807,820.3453,820.4152,15256.0
2025-04-22 12:40:00,822.5,824.04,821.53,821.84,13498.0,820.8743,822.4112,819.9062,820.2156,13498.0
2025-04-22 12:50:00,822.17,823.42,820.47,823.0,10086.0,820.5449,821.7925,818.8483,821.3733,10086.0
2025-04-22 13:00:00,822.81,824.09,822.04,822.97,36812.0,821.1837,822.4611,820.4152,821.3433,36812.0
2025-04-22 13:10:00,822.74,822.74,816.89,820.09,8251.0,821.1138,821.1138,815.2754,818.469,8251.0
2025-04-22 13:20:00,820.04,820.04,817.25,818.47,44943.0,818.4191,818.4191,815.6346,816.8522,44943.0
2025-04-22 13:30:00,817.5,820.34,817.33,819.08,26133.0,815.8842,818.7185,815.7145,817.461,26133.0
2025-04-22 13:40:00,819.48,819.74,817.21,817.39,14615.0,817.8602,818.1197,815.5947,815.7744,14615.0
2025-04-22 13:50:00,817.45,818.03,816.17,816.17,12883.0,815.8343,816.4131,814.5568,814.5568,12883.0
2025-04-22 14:00:00,816.17,820.33,815.64,819.95,12959.0,814.5568,818.7086,814.0278,818.3293,12959.0
2025-04-22 14:10:00,819.84,823.72,819.8,822.89,69991.0,818.2195,822.0919,818.1796,821.2635,69991.0
2025-04-22 14:20:00,822.67,824.84,822.22,823.89,11864.0,821.0439,823.2096,820.5948,822.2615,11864.0
2025-04-22 14:30:00,824.42,825.33,824.0,824.71,14430.0,822.7905,823.6987,822.3713,823.0799,14430.0
2025-04-22 14:40:00,824.6,826.54,824.39,825.16,13468.0,822.9701,824.9063,822.7605,823.529,13468.0
2025-04-22 14:50:00,825.16,826.56,824.73,825.43,11019.0,823.529,824.9262,823.0999,823.7985,11019.0
2025-04-22 15:00:00,825.95,826.61,823.72,824.17,13862.0,824.3175,824.9761,822.0919,822.541,13862.0
2025-04-22 15:10:00,823.73,824.03,821.01,821.01,16103.0,822.1018,822.4012,819.3872,819.3872,16103.0
2025-04-22 15:20:00,821.22,822.8,820.64,822.56,20485.0,819.5968,821.1737,819.0179,820.9342,20485.0
2025-04-22 15:30:00,822.24,823.89,821.75,821.95,14482.0,820.6148,822.2615,820.1258,820.3254,14482.0
2025-04-22 15:40:00,822.21,825.74,821.84,825.74,27266.0,820.5848,824.1079,820.2156,824.1079,27266.0
2025-04-22 15:50:00,824.91,828.33,824.57,826.96,95765.0,823.2795,826.6927,822.9402,825.3255,95765.0
2025-04-23 09:30:00,836.96,846.01,836.96,840.45,112291.0,835.3057,844.3378,835.3057,838.7888,112291.0
2025-04-23 09:40:00,840.47,840.68,833.79,837.95,50505.0,838.8088,839.0183,832.142,836.2937,50505.0
2025-04-23 09:50:00,837.94,839.87,831.67,834.92,44423.0,836.2838,838.2099,830.0261,833.2697,44423.0
2025-04-23 10:00:00,834.08,839.84,831.75,838.71,78185.0,832.4314,838.18,830.106,837.0522,78185.0
2025-04-23 10:10:00,837.43,839.17,832.94,835.5,22631.0,835.7748,837.5113,831.2936,833.8486,22631.0
2025-04-23 10:20:00,835.37,839.75,834.73,838.33,56069.0,833.7188,838.0902,833.0801,836.673,56069.0
2025-04-23 10:30:00,838.68,841.76,837.36,840.95,32709.0,837.0223,840.0962,835.7049,839.2878,32709.0
2025-04-23 10:40:00,840.95,842.27,837.25,837.6,34481.0,839.2878,840.6052,835.5951,835.9444,34481.0
2025-04-23 10:50:00,837.11,837.88,835.1,836.43,17199.0,835.4554,836.2239,833.4494,834.7767,17199.0
2025-04-23 11:00:00,836.72,837.34,833.92,834.95,17244.0,835.0662,835.6849,832.2717,833.2997,17244.0
2025-04-23 11:10:00,834.38,834.41,827.75,827.75,29417.0,832.7308,832.7607,826.1139,826.1139,29417.0
2025-04-23 11:20:00,827.75,828.96,822.12,823.07,68465.0,826.1139,827.3215,820.495,821.4431,68465.0
2025-04-23 11:30:00,823.06,826.34,822.0,826.34,37165.0,821.4332,824.7067,820.3753,824.7067,37165.0
2025-04-23 11:40:00,826.08,826.97,820.56,821.34,30952.0,824.4472,825.3354,818.9381,819.7166,30952.0
2025-04-23 11:50:00,821.23,823.15,820.3,822.81,32336.0,819.6068,821.523,818.6786,821.1837,32336.0
2025-04-23 12:00:00,822.82,823.4,821.55,822.33,7312.0,821.1936,821.7725,819.9261,820.7046,7312.0
2025-04-23 12:10:00,821.95,823.37,819.6,819.6,13860.0,820.3254,821.7426,817.98,817.98,13860.0
2025-04-23 12:20:00,820.15,821.48,818.64,820.69,43360.0,818.5289,819.8563,817.0219,819.0678,43360.0
2025-04-23 12:30:00,820.84,822.41,819.82,822.41,43521.0,819.2176,820.7844,818.1996,820.7844,43521.0
2025-04-23 12:40:00,821.98,822.77,820.51,820.51,11280.0,820.3553,821.1437,818.8882,818.8882,11280.0
2025-04-23 12:50:00,820.6,826.84,820.59,826.54,8547.0,818.978,825.2057,818.968,824.9063,8547.0
2025-04-23 13:00:00,826.0,826.9,824.19,825.49,6318.0,824.3674,825.2656,822.5609,823.8584,6318.0
2025-04-23 13:10:00,826.78,827.17,825.7,826.35,10923.0,825.1458,825.535,824.0679,824.7167,10923.0
2025-04-23 13:20:00,826.86,827.75,825.9,826.56,7926.0,825.2257,826.1139,824.2675,824.9262,7926.0
2025-04-23 13:30:00,825.65,826.24,823.1,823.22,8217.0,824.018,824.6069,821.4731,821.5928,8217.0
2025-04-23 13:40:00,823.25,824.93,822.04,824.19,6242.0,821.6228,823.2995,820.4152,822.5609,6242.0
2025-04-23 13:50:00,824.42,827.25,824.25,826.23,11837.0,822.7905,825.6149,822.6208,824.5969,11837.0
2025-04-23 14:00:00,826.71,826.96,825.84,826.27,4309.0,825.0759,825.3255,824.2077,824.6368,4309.0
2025-04-23 14:10:00,826.32,827.53,825.56,826.39,6408.0,824.6867,825.8943,823.9282,824.7566,6408.0
2025-04-23 14:20:00,826.49,827.75,824.44,825.39,20055.0,824.8564,826.1139,822.8104,823.7586,20055.0
2025-04-23 14:30:00,825.82,827.42,825.18,826.69,7162.0,824.1877,825.7845,823.549,825.056,7162.0
2025-04-23 14:40:00,826.91,827.55,825.49,827.01,10375.0,825.2756,825.9143,823.8584,825.3754,10375.0
2025-04-23 14:50:00,827.05,827.13,824.51,825.97,28912.0,825.4153,825.4951,822.8803,824.3374,28912.0
2025-04-23 15:00:00,825.31,826.62,823.45,824.21,9141.0,823.6787,824.9861,821.8224,822.5809,9141.0
2025-04-23 15:10:00,824.55,825.38,823.91,824.7,10342.0,822.9202,823.7486,822.2815,823.0699,10342.0
2025-04-23 15:20:00,824.99,825.39,823.5,825.18,6802.0,823.3593,823.7586,821.8723,823.549,6802.0
2025-04-23 15:30:00,825.45,827.8,824.21,824.76,12282.0,823.8184,826.1638,822.5809,823.1298,12282.0
2025-04-23 15:40:00,825.47,827.09,824.68,825.83,13851.0,823.8384,825.4552,823.05,824.1977,13851.0
2025-04-23 15:50:00,826.41,831.19,826.19,828.4,131359.0,824.7765,829.5471,824.557,826.7626,131359.0
2025-04-24 09:30:00,836.0,836.54,829.21,830.47,105372.0,834.3476,834.8865,827.571,828.8285,105372.0
2025-04-24 09:40:00,830.83,843.53,830.67,838.28,80383.0,829.1878,841.8627,829.0281,836.6231,80383.0
2025-04-24 09:50:00,838.16,840.57,837.06,838.98,39538.0,836.5033,838.9086,835.4055,837.3217,39538.0
2025-04-24 10:00:00,838.84,842.55,838.2,840.65,24034.0,837.182,840.8846,836.5432,838.9884,24034.0
2025-04-24 10:10:00,840.65,846.27,840.65,846.22,40764.0,838.9884,844.5973,838.9884,844.5474,40764.0
2025-04-24 10:20:00,845.97,850.79,845.56,850.03,43623.0,844.2979,849.1084,843.8887,848.3499,43623.0
2025-04-24 10:30:00,850.5,853.66,849.83,851.32,31819.0,848.8189,851.9727,848.1503,849.6373,31819.0
2025-04-24 10:40:00,851.02,851.48,847.45,848.11,25974.0,849.3379,849.797,845.775,846.4337,25974.0
2025-04-24 10:50:00,848.11,850.98,848.07,850.9,28248.0,846.4337,849.298,846.3937,849.2181,28248.0
2025-04-24 11:00:00,850.9,853.56,849.77,850.71,66612.0,849.2181,851.8729,848.0904,849.0285,66612.0
2025-04-24 11:10:00,851.02,854.4,850.32,852.71,17874.0,849.3379,852.7112,848.6393,851.0246,17874.0
2025-04-24 11:20:00,852.43,853.86,850.05,850.56,19718.0,850.7451,852.1723,848.3698,848.8788,19718.0
2025-04-24 11:30:00,850.19,850.91,846.68,850.19,37226.0,848.5095,849.2281,845.0065,848.5095,37226.0
2025-04-24 11:40:00,850.61,850.71,849.07,849.59,8424.0,848.9287,849.0285,847.3918,847.9107,8424.0
2025-04-24 11:50:00,849.59,851.95,849.59,850.67,25631.0,847.9107,850.2661,847.9107,848.9886,25631.0
2025-04-24 12:00:00,851.18,852.69,851.06,851.47,9981.0,849.4976,851.0046,849.3778,849.787,9981.0
2025-04-24 12:10:00,851.3,853.47,851.0,853.4,11617.0,849.6173,851.7831,849.3179,851.7132,11617.0
2025-04-24 12:20:00,853.67,854.87,853.4,853.64,10828.0,851.9827,853.1803,851.7132,851.9527,10828.0
2025-04-24 12:30:00,854.03,855.5,853.73,855.0,28146.0,852.3419,853.809,852.0425,853.31,28146.0
2025-04-24 12:40:00,855.22,855.26,854.09,854.09,7111.0,853.5296,853.5695,852.4018,852.4018,7111.0
2025-04-24 12:50:00,854.47,856.13,854.01,854.87,25617.0,852.7811,854.4378,852.322,853.1803,25617.0
2025-04-24 13:00:00,854.89,854.89,853.41,854.21,16267.0,853.2002,853.2002,851.7232,852.5216,16267.0
2025-04-24 13:10:00,854.21,855.9,851.92,852.75,20448.0,852.5216,854.2083,850.2361,851.0645,20448.0
2025-04-24 13:20:00,853.03,854.59,852.34,853.31,11666.0,851.3439,852.9008,850.6553,851.6234,11666.0
2025-04-24 13:30:00,853.57,854.79,852.09,854.79,9413.0,851.8829,853.1004,850.4058,853.1004,9413.0
2025-04-24 13:40:00,854.16,856.21,853.5,855.79,33212.0,852.4717,854.5176,851.813,854.0985,33212.0
2025-04-24 13:50:00,856.19,858.8,855.69,856.05,25130.0,854.4977,857.1025,853.9987,854.358,25130.0
2025-04-24 14:00:00,855.66,856.86,854.61,855.46,26886.0,853.9687,855.1664,852.9208,853.7691,26886.0
2025-04-24 14:10:00,855.17,858.36,854.93,856.88,66840.0,853.4797,856.6634,853.2402,855.1863,66840.0
2025-04-24 14:20:00,856.88,857.27,855.34,856.8,6621.0,855.1863,855.5755,853.6494,855.1065,6621.0
2025-04-24 14:30:00,856.87,858.31,856.86,858.11,10928.0,855.1763,856.6135,855.1664,856.4139,10928.0
2025-04-24 14:40:00,858.0,858.35,857.04,858.0,9881.0,856.3041,856.6534,855.346,856.3041,9881.0
2025-04-24 14:50:00,857.82,859.36,857.82,858.15,8859.0,856.1245,857.6614,856.1245,856.4538,8859.0
2025-04-24 15:00:00,857.85,857.85,855.94,856.19,12063.0,856.1544,856.1544,854.2482,854.4977,12063.0
2025-04-24 15:10:00,856.29,858.44,854.48,858.13,13401.0,854.5975,856.7432,852.7911,856.4338,13401.0
2025-04-24 15:20:00,858.07,859.9,857.47,858.0,18580.0,856.374,858.2003,855.7751,856.3041,18580.0
2025-04-24 15:30:00,857.74,859.0,857.17,858.58,26589.0,856.0446,857.3021,855.4757,856.883,26589.0
2025-04-24 15:40:00,858.79,861.11,858.15,860.91,68735.0,857.0925,859.408,856.4538,859.2084,68735.0
2025-04-24 15:50:00,860.95,862.25,859.54,859.83,188298.0,859.2483,860.5457,857.8411,858.1305,188298.0
2025-04-25 09:30:00,859.66,859.66,851.06,857.11,112987.0,857.9608,857.9608,849.3778,855.4159,112987.0
2025-04-25 09:40:00,857.53,857.89,851.78,855.58,64934.0,855.835,856.1943,850.0964,853.8889,64934.0
2025-04-25 09:50:00,855.68,862.0,855.68,862.0,66317.0,853.9887,860.2962,853.9887,860.2962,66317.0
2025-04-25 10:00:00,861.43,863.93,858.75,862.59,91475.0,859.7273,862.2224,857.0526,860.885,91475.0
2025-04-25 10:10:00,863.0,867.45,862.45,866.29,56334.0,861.2942,865.7354,860.7453,864.5777,56334.0
2025-04-25 10:20:00,865.85,865.94,860.06,862.64,56400.0,864.1386,864.2284,858.36,860.9349,56400.0
2025-04-25 10:30:00,862.38,864.89,861.6,864.89,40924.0,860.6754,863.1805,859.897,863.1805,40924.0
2025-04-25 10:40:00,864.4,868.94,864.16,868.52,30888.0,862.6915,867.2225,862.4519,866.8033,30888.0
2025-04-25 10:50:00,868.51,872.0,865.42,866.39,57115.0,866.7933,870.2764,863.7094,864.6775,57115.0
2025-04-25 11:00:00,865.38,866.71,864.91,864.91,17649.0,863.6695,864.9969,863.2004,863.2004,17649.0
2025-04-25 11:10:00,864.85,867.7,864.78,867.7,27064.0,863.1406,865.9849,863.0707,865.9849,27064.0
2025-04-25 11:20:00,867.7,869.99,865.24,865.24,35846.0,865.9849,868.2704,863.5298,863.5298,35846.0
2025-04-25 11:30:00,866.78,868.44,865.72,867.75,21149.0,865.0667,866.7235,864.0088,866.0348,21149.0
2025-04-25 11:40:00,867.68,869.5,866.81,867.85,11778.0,865.965,867.7814,865.0967,866.1346,11778.0
2025-04-25 11:50:00,868.74,871.18,868.74,870.12,16128.0,867.0229,869.4581,867.0229,868.4001,16128.0
2025-04-25 12:00:00,869.89,871.54,868.11,868.11,92228.0,868.1706,869.8173,866.3941,866.3941,92228.0
2025-04-25 12:10:00,867.92,870.89,867.16,870.47,12880.0,866.2045,869.1686,865.446,868.7495,12880.0
2025-04-25 12:20:00,870.53,871.69,869.32,871.69,33592.0,868.8093,869.967,867.6017,869.967,33592.0
2025-04-25 12:30:00,871.32,871.32,870.0,870.38,11808.0,869.5978,869.5978,868.2804,868.6596,11808.0
2025-04-25 12:40:00,870.38,870.87,869.01,870.16,13854.0,868.6596,869.1487,867.2923,868.4401,13854.0
2025-04-25 12:50:00,869.85,872.05,869.64,871.94,14432.0,868.1307,870.3263,867.9211,870.2165,14432.0
2025-04-25 13:00:00,871.82,873.0,871.05,873.0,16025.0,870.0968,871.2745,869.3283,871.2745,16025.0
2025-04-25 13:10:00,872.55,875.36,872.55,874.96,34089.0,870.8253,873.6298,870.8253,873.2306,34089.0
2025-04-25 13:20:00,875.0,878.57,874.78,878.57,22974.0,873.2705,876.8334,873.0509,876.8334,22974.0
2025-04-25 13:30:00,878.48,878.66,874.31,875.03,28482.0,876.7436,876.9233,872.5819,873.3004,28482.0
2025-04-25 13:40:00,874.25,876.29,873.59,874.85,16921.0,872.522,874.558,871.8633,873.1208,16921.0
2025-04-25 13:50:00,874.38,875.84,873.64,875.84,24501.0,872.6517,874.1088,871.9132,874.1088,24501.0
2025-04-25 14:00:00,875.75,879.2,875.4,878.7,18172.0,874.019,877.4622,873.6697,876.9632,18172.0
2025-04-25 14:10:00,879.39,880.84,878.96,880.07,21530.0,877.6518,879.099,877.2227,878.3305,21530.0
2025-04-25 14:20:00,880.27,883.07,880.24,880.42,30781.0,878.5301,881.3245,878.5001,878.6798,30781.0
2025-04-25 14:30:00,880.51,880.6,879.02,880.09,23514.0,878.7696,878.8594,877.2826,878.3504,23514.0
2025-04-25 14:40:00,880.12,881.46,880.0,880.69,16817.0,878.3804,879.7177,878.2606,878.9493,16817.0
2025-04-25 14:50:00,880.69,881.13,879.33,880.8,24326.0,878.9493,879.3884,877.5919,879.059,24326.0
2025-04-25 15:00:00,880.57,883.79,880.57,883.36,38320.0,878.8295,882.0431,878.8295,881.614,38320.0
2025-04-25 15:10:00,883.42,883.82,881.58,882.5,42718.0,881.6739,882.0731,879.8375,880.7557,42718.0
2025-04-25 15:20:00,882.5,882.82,880.8,881.13,37911.0,880.7557,881.075,879.059,879.3884,37911.0
2025-04-25 15:30:00,881.13,881.54,879.13,880.37,41333.0,879.3884,879.7976,877.3923,878.6299,41333.0
2025-04-25 15:40:00,880.83,881.99,879.86,880.93,28712.0,879.089,880.2467,878.1209,879.1888,28712.0
2025-04-25 15:50:00,881.2,885.58,880.94,884.6,169944.0,879.4582,883.8296,879.1988,882.8515,169944.0
2025-04-28 09:30:00,870.44,875.43,866.0,869.13,188199.0,868.7195,873.6997,864.2883,867.4121,188199.0
2025-04-28 09:40:00,869.45,877.0,869.45,873.6,72198.0,867.7315,875.2665,867.7315,871.8733,72198.0
2025-04-28 09:50:00,873.38,876.0,869.05,872.28,61840.0,871.6537,874.2685,867.3323,870.5559,61840.0
2025-04-28 10:00:00,872.28,876.06,868.8,875.48,72286.0,870.5559,874.3284,867.0828,873.7496,72286.0
2025-04-28 10:10:00,875.16,881.77,873.67,881.65,54517.0,873.4302,880.0271,871.9431,879.9074,54517.0
2025-04-28 10:20:00,881.58,882.25,878.01,878.68,39357.0,879.8375,880.5062,876.2746,876.9432,39357.0
2025-04-28 10:30:00,878.85,878.85,874.08,877.0,32797.0,877.1129,877.1129,872.3523,875.2665,32797.0
2025-04-28 10:40:00,877.13,881.0,876.04,880.07,26905.0,875.3963,879.2586,874.3084,878.3305,26905.0
2025-04-28 10:50:00,880.02,880.9,877.25,878.33,30403.0,878.2806,879.1588,875.5161,876.5939,30403.0
2025-04-28 11:00:00,879.04,879.82,874.5,874.5,40452.0,877.3025,878.081,872.7715,872.7715,40452.0
2025-04-28 11:10:00,875.5,875.86,873.0,873.29,39689.0,873.7695,874.1288,871.2745,871.5639,39689.0
2025-04-28 11:20:00,873.8,873.8,868.0,869.48,70947.0,872.0729,872.0729,866.2843,867.7614,70947.0
2025-04-28 11:30:00,868.81,871.77,868.49,871.74,31057.0,867.0927,870.0469,866.7734,870.0169,31057.0
2025-04-28 11:40:00,871.77,872.75,870.75,871.25,20884.0,870.0469,871.0249,869.0289,869.5279,20884.0
2025-04-28 11:50:00,871.38,873.42,870.75,872.93,29672.0,869.6577,871.6936,869.0289,871.2046,29672.0
2025-04-28 12:00:00,872.75,873.22,868.13,869.04,20340.0,871.0249,871.494,866.4141,867.3223,20340.0
2025-04-28 12:10:00,869.0,870.7,868.0,869.94,49077.0,867.2824,868.979,866.2843,868.2205,49077.0
2025-04-28 12:20:00,870.29,872.4,870.0,871.27,50709.0,868.5698,870.6756,868.2804,869.5479,50709.0
2025-04-28 12:30:00,872.27,873.7,870.6,871.05,73753.0,870.5459,871.9731,868.8792,869.3283,73753.0
2025-04-28 12:40:00,870.8,871.5,868.85,869.0,21622.0,869.0788,869.7774,867.1327,867.2824,21622.0
2025-04-28 12:50:00,869.0,869.0,865.58,866.2,19175.0,867.2824,867.2824,863.8691,864.4879,19175.0
2025-04-28 13:00:00,866.73,868.24,866.38,866.38,21370.0,865.0168,866.5239,864.6675,864.6675,21370.0
2025-04-28 13:10:00,866.37,867.31,864.41,865.82,27027.0,864.6576,865.5957,862.7014,864.1086,27027.0
2025-04-28 13:20:00,865.82,866.75,864.86,866.12,32164.0,864.1086,865.0368,863.1505,864.4081,32164.0
2025-04-28 13:30:00,866.11,868.59,864.92,868.2,28597.0,864.3981,866.8732,863.2104,866.4839,28597.0
2025-04-28 13:40:00,868.51,871.12,868.2,869.5,15326.0,866.7933,869.3982,866.4839,867.7814,15326.0
2025-04-28 13:50:00,869.95,870.69,868.64,870.0,16884.0,868.2305,868.969,866.9231,868.2804,16884.0
2025-04-28 14:00:00,870.08,870.79,869.33,869.99,22422.0,868.3602,869.0688,867.6117,868.2704,22422.0
2025-04-28 14:10:00,869.99,870.32,867.89,870.32,26208.0,868.2704,868.5998,866.1746,868.5998,26208.0
2025-04-28 14:20:00,870.27,871.43,869.93,870.91,8628.0,868.5498,869.7076,868.2105,869.1886,8628.0
2025-04-28 14:30:00,870.85,871.22,869.58,870.88,13187.0,869.1287,869.498,867.8612,869.1586,13187.0
2025-04-28 14:40:00,871.39,872.28,870.4,872.15,11800.0,869.6676,870.5559,868.6796,870.4261,11800.0
2025-04-28 14:50:00,872.26,872.26,870.56,871.43,21170.0,870.5359,870.5359,868.8393,869.7076,21170.0
2025-04-28 15:00:00,871.71,874.22,871.17,874.22,20705.0,869.987,872.492,869.4481,872.492,20705.0
2025-04-28 15:10:00,874.2,875.54,872.85,875.4,24314.0,872.4721,873.8094,871.1247,873.6697,24314.0
2025-04-28 15:20:00,875.55,879.15,875.55,877.31,46774.0,873.8194,877.4123,873.8194,875.5759,46774.0
2025-04-28 15:30:00,877.45,878.1,875.9,876.48,43830.0,875.7157,876.3644,874.1687,874.7476,43830.0
2025-04-28 15:40:00,876.41,879.36,875.61,878.93,26328.0,874.6777,877.6219,873.8793,877.1927,26328.0
2025-04-28 15:50:00,878.79,880.0,876.94,877.2,75774.0,877.053,878.2606,875.2067,875.4662,75774.0
2025-04-29 09:30:00,877.7,879.51,874.03,877.93,47716.0,875.9652,877.7716,872.3024,876.1947,47716.0
2025-04-29 09:40:00,877.9,882.3,877.52,880.37,17656.0,876.1648,880.5561,875.7855,878.6299,17656.0
2025-04-29 09:50:00,880.44,882.63,877.68,880.81,35807.0,878.6997,880.8854,875.9452,879.069,35807.0
2025-04-29 10:00:00,880.05,888.11,879.07,886.25,31521.0,878.3105,886.3546,877.3325,884.4983,31521.0
2025-04-29 10:10:00,886.26,886.34,882.74,882.88,26506.0,884.5082,884.5881,880.9952,881.1349,26506.0
2025-04-29 10:20:00,882.9,882.9,878.95,880.53,23575.0,881.1549,881.1549,877.2127,878.7896,23575.0
2025-04-29 10:30:00,880.12,883.94,880.12,883.43,10636.0,878.3804,882.1928,878.3804,881.6838,10636.0
2025-04-29 10:40:00,883.36,886.94,882.69,886.55,22207.0,881.614,885.1869,880.9453,884.7977,22207.0
2025-04-29 10:50:00,886.44,889.86,885.98,889.58,30575.0,884.6879,888.1011,884.2288,887.8217,30575.0
2025-04-29 11:00:00,889.38,890.63,885.87,886.2,28036.0,887.6221,888.8696,884.119,884.4484,28036.0
2025-04-29 11:10:00,886.37,887.67,883.88,884.44,21264.0,884.618,885.9155,882.1329,882.6918,21264.0
2025-04-29 11:20:00,885.0,887.3,884.02,887.3,15182.0,883.2507,885.5462,882.2727,885.5462,15182.0
2025-04-29 11:30:00,887.3,887.73,885.39,885.97,40448.0,885.5462,885.9753,883.64,884.2188,40448.0
2025-04-29 11:40:00,885.96,888.0,884.9,887.73,40667.0,884.2088,886.2448,883.1509,885.9753,40667.0
2025-04-29 11:50:00,887.32,888.65,886.08,887.01,34161.0,885.5661,886.8935,884.3286,885.2568,34161.0
2025-04-29 12:00:00,887.36,891.65,887.01,891.65,11680.0,885.6061,889.8876,885.2568,889.8876,11680.0
2025-04-29 12:10:00,891.09,891.92,889.76,890.65,22745.0,889.3287,890.1571,888.0013,888.8896,22745.0
2025-04-29 12:20:00,890.41,890.97,887.81,889.9,22295.0,888.65,889.2089,886.0552,888.141,22295.0
2025-04-29 12:30:00,889.99,890.29,889.02,889.5,14962.0,888.2309,888.5303,887.2628,887.7418,14962.0
2025-04-29 12:40:00,889.58,891.16,887.64,888.0,18365.0,887.8217,889.3986,885.8855,886.2448,18365.0
2025-04-29 12:50:00,888.32,888.76,885.92,887.72,13465.0,886.5642,887.0033,884.1689,885.9654,13465.0
2025-04-29 13:00:00,888.2,888.42,887.4,888.06,25396.0,886.4444,886.664,885.646,886.3047,25396.0
2025-04-29 13:10:00,887.58,889.0,887.35,888.9,16583.0,885.8256,887.2428,885.5961,887.143,16583.0
2025-04-29 13:20:00,888.61,889.32,887.7,888.41,16363.0,886.8536,887.5622,885.9454,886.654,16363.0
2025-04-29 13:30:00,888.41,888.99,886.36,888.74,19617.0,886.654,887.2328,884.608,886.9833,19617.0
2025-04-29 13:40:00,888.94,891.5,888.76,891.0,15527.0,887.1829,889.7379,887.0033,889.2389,15527.0
2025-04-29 13:50:00,891.0,891.98,889.66,891.12,11894.0,889.2389,890.2169,887.9015,889.3586,11894.0
2025-04-29 14:00:00,891.06,892.47,890.46,890.82,20663.0,889.2988,890.706,888.6999,889.0592,20663.0
2025-04-29 14:10:00,890.48,890.48,889.0,889.13,14324.0,888.7199,888.7199,887.2428,887.3726,14324.0
2025-04-29 14:20:00,889.23,890.58,888.69,890.01,10694.0,887.4724,888.8197,886.9334,888.2508,10694.0
2025-04-29 14:30:00,890.67,891.57,890.33,891.5,6969.0,888.9095,889.8077,888.5702,889.7379,6969.0
2025-04-29 14:40:00,891.39,892.0,890.21,890.42,12237.0,889.6281,890.2369,888.4504,888.66,12237.0
2025-04-29 14:50:00,890.13,890.9,889.79,889.93,17464.0,888.3706,889.1391,888.0313,888.171,17464.0
2025-04-29 15:00:00,890.08,890.68,889.75,889.75,16123.0,888.3207,888.9195,887.9913,887.9913,16123.0
2025-04-29 15:10:00,889.1,890.54,888.77,889.0,18782.0,887.3426,888.7798,887.0133,887.2428,18782.0
2025-04-29 15:20:00,889.04,890.56,888.84,889.19,14019.0,887.2827,888.7997,887.0831,887.4325,14019.0
2025-04-29 15:30:00,889.51,890.29,889.07,889.51,25722.0,887.7518,888.5303,887.3127,887.7518,25722.0
2025-04-29 15:40:00,889.58,889.98,887.21,888.9,61614.0,887.8217,888.2209,885.4564,887.143,61614.0
2025-04-29 15:50:00,889.58,889.58,884.31,885.45,87378.0,887.8217,887.8217,882.5621,883.6998,87378.0
2025-04-30 09:30:00,888.2,892.85,884.06,888.58,122485.0,886.4444,891.0852,882.3126,886.8237,122485.0
2025-04-30 09:40:00,887.49,887.88,882.18,885.51,75339.0,885.7358,886.125,880.4363,883.7597,75339.0
2025-04-30 09:50:00,885.9,886.9,882.66,882.84,35787.0,884.149,885.147,880.9154,881.095,35787.0
2025-04-30 10:00:00,882.77,886.68,882.22,884.99,40074.0,881.0251,884.9274,880.4762,883.2408,40074.0
2025-04-30 10:10:00,885.66,886.54,882.12,886.31,25408.0,883.9094,884.7877,880.3764,884.5581,25408.0
2025-04-30 10:20:00,886.21,887.52,885.15,887.52,13970.0,884.4583,885.7658,883.4004,885.7658,13970.0
2025-04-30 10:30:00,886.55,887.92,885.15,887.35,61272.0,884.7977,886.165,883.4004,885.5961,61272.0
2025-04-30 10:40:00,887.6,890.33,886.5,889.27,30338.0,885.8456,888.5702,884.7478,887.5123,30338.0
2025-04-30 10:50:00,889.42,892.66,889.06,891.63,35305.0,887.662,890.8956,887.3027,889.8676,35305.0
2025-04-30 11:00:00,891.13,894.38,891.13,892.81,40005.0,889.3686,892.6122,889.3686,891.0453,40005.0
2025-04-30 11:10:00,893.15,893.88,891.11,891.12,20364.0,891.3846,892.1132,889.3487,889.3586,20364.0
2025-04-30 11:20:00,891.3,892.81,889.45,892.44,23488.0,889.5383,891.0453,887.6919,890.676,23488.0
2025-04-30 11:30:00,892.43,894.02,892.09,893.75,27278.0,890.666,892.2529,890.3267,891.9834,27278.0
2025-04-30 11:40:00,893.13,894.39,892.42,893.79,11283.0,891.3647,892.6222,890.6561,892.0234,11283.0
2025-04-30 11:50:00,894.03,894.36,890.53,891.73,12518.0,892.2629,892.5922,888.7698,889.9674,12518.0
2025-04-30 12:00:00,891.3,897.0,890.73,894.88,59353.0,889.5383,895.227,888.9694,893.1112,59353.0
2025-04-30 12:10:00,894.59,894.65,892.94,893.02,15094.0,892.8218,892.8817,891.175,891.2549,15094.0
2025-04-30 12:20:00,893.08,894.04,892.65,893.86,17713.0,891.3148,892.2729,890.8856,892.0932,17713.0
2025-04-30 12:30:00,893.5,895.39,892.61,895.39,11504.0,891.7339,893.6202,890.8457,893.6202,11504.0
2025-04-30 12:40:00,895.25,895.7,894.11,894.58,21059.0,893.4805,893.9296,892.3427,892.8118,21059.0
2025-04-30 12:50:00,895.17,896.64,893.43,895.34,59132.0,893.4006,894.8677,891.6641,893.5703,59132.0
2025-04-30 13:00:00,895.16,896.38,893.3,893.42,26701.0,893.3907,894.6082,891.5343,891.6541,26701.0
2025-04-30 13:10:00,893.68,896.28,892.54,895.97,46877.0,891.9136,894.5084,890.7758,894.1991,46877.0
2025-04-30 13:20:00,895.98,897.8,895.59,897.4,22036.0,894.209,896.0254,893.8198,895.6262,22036.0
2025-04-30 13:30:00,897.14,900.2,897.12,899.75,51861.0,895.3667,898.4207,895.3468,897.9716,51861.0
2025-04-30 13:40:00,899.5,901.0,899.01,899.57,38412.0,897.7221,899.2191,897.233,897.7919,38412.0
2025-04-30 13:50:00,899.43,900.4,896.93,896.94,19304.0,897.6522,898.6203,895.1572,895.1671,19304.0
2025-04-30 14:00:00,896.94,901.49,896.31,899.04,26715.0,895.1671,899.7081,894.5384,897.263,26715.0
2025-04-30 14:10:00,898.92,901.61,898.59,901.49,38389.0,897.1432,899.8279,896.8139,899.7081,38389.0
2025-04-30 14:20:00,901.62,902.5,899.22,899.23,30153.0,899.8379,900.7161,897.4426,897.4526,30153.0
2025-04-30 14:30:00,899.67,899.78,895.09,896.47,36602.0,897.8917,898.0015,893.3208,894.6981,36602.0
2025-04-30 14:40:00,895.82,898.0,895.5,897.33,23515.0,894.0493,896.225,893.73,895.5564,23515.0
2025-04-30 14:50:00,897.22,897.55,895.5,895.88,21846.0,895.4466,895.7759,893.73,894.1092,21846.0
2025-04-30 15:00:00,896.0,897.51,895.27,895.37,57893.0,894.229,895.736,893.5004,893.6002,57893.0
2025-04-30 15:10:00,895.09,897.01,895.04,896.02,29352.0,893.3208,895.237,893.2709,894.249,29352.0
2025-04-30 15:20:00,895.82,896.22,892.38,893.64,34672.0,894.0493,894.4486,890.6161,891.8737,34672.0
2025-04-30 15:30:00,893.64,894.01,891.14,891.53,62298.0,891.8737,892.2429,889.3786,889.7678,62298.0
2025-04-30 15:40:00,891.39,898.04,891.16,897.62,76316.0,889.6281,896.265,889.3986,895.8458,76316.0
2025-04-30 15:50:00,897.19,901.79,896.02,896.02,220006.0,895.4166,900.0075,894.249,894.249,220006.0
2025-05-01 09:30:00,844.0,850.93,830.74,835.93,481316.0,842.3318,849.2481,829.098,834.2777,481316.0
2025-05-01 09:40:00,836.0,837.75,825.42,829.26,324248.0,834.3476,836.0941,823.7885,827.6209,324248.0
2025-05-01 09:50:00,829.54,834.0,826.27,829.8,248667.0,827.9004,832.3515,824.6368,828.1598,248667.0
2025-05-01 10:00:00,830.48,835.27,825.0,834.35,350297.0,828.8385,833.619,823.3693,832.7008,350297.0
2025-05-01 10:10:00,833.97,837.42,830.77,833.64,251868.0,832.3216,835.7648,829.1279,831.9923,251868.0
2025-05-01 10:20:00,834.0,842.5,833.54,842.12,184504.0,832.3515,840.8347,831.8924,840.4555,184504.0
2025-05-01 10:30:00,842.53,845.48,839.24,844.96,221111.0,840.8647,843.8088,837.5812,843.2899,221111.0
2025-05-01 10:40:00,844.62,844.62,836.0,837.84,120579.0,842.9505,842.9505,834.3476,836.1839,120579.0
2025-05-01 10:50:00,837.8,837.87,829.11,830.89,145220.0,836.144,836.2139,827.4712,829.2477,145220.0
2025-05-01 11:00:00,830.89,831.46,821.0,822.0,201894.0,829.2477,829.8166,819.3772,820.3753,201894.0
2025-05-01 11:10:00,821.5,824.94,818.86,822.95,155566.0,819.8762,823.3094,817.2415,821.3234,155566.0
2025-05-01 11:20:00,822.37,822.96,816.0,816.67,124486.0,820.7445,821.3334,814.3871,815.0558,124486.0
2025-05-01 11:30:00,817.0,817.17,811.0,811.67,170862.0,815.3851,815.5548,809.397,810.0657,170862.0
2025-05-01 11:40:00,811.14,811.33,803.0,803.12,279261.0,809.5367,809.7263,801.4128,801.5326,279261.0
2025-05-01 11:50:00,803.24,805.84,798.5,799.69,197305.0,801.6523,804.2472,796.9217,798.1094,197305.0
2025-05-01 12:00:00,799.51,800.98,795.5,797.75,190376.0,797.9297,799.3968,793.9276,796.1732,190376.0
2025-05-01 12:10:00,797.85,801.0,793.03,793.24,208432.0,796.273,799.4168,791.4625,791.6721,208432.0
2025-05-01 12:20:00,793.51,799.75,792.07,797.38,134756.0,791.9416,798.1692,790.5044,795.8039,134756.0
2025-05-01 12:30:00,797.16,805.57,796.85,805.0,164174.0,795.5844,803.9777,795.275,803.4089,164174.0
2025-05-01 12:40:00,804.86,805.3,802.2,803.49,107296.0,803.2691,803.7083,800.6144,801.9018,107296.0
2025-05-01 12:50:00,803.43,807.83,799.92,805.96,136401.0,801.842,806.2333,798.3389,804.367,136401.0
2025-05-01 13:00:00,805.7,809.42,804.02,807.95,135054.0,804.1075,807.8201,802.4308,806.353,135054.0
2025-05-01 13:10:00,808.07,812.88,807.69,811.94,135204.0,806.4728,811.2733,806.0935,810.3351,135204.0
2025-05-01 13:20:00,811.93,813.96,808.68,810.17,101811.0,810.3252,812.3512,807.0816,808.5686,101811.0
2025-05-01 13:30:00,810.42,812.08,806.0,811.52,75275.0,808.8181,810.4749,804.4069,809.916,75275.0
2025-05-01 13:40:00,811.86,812.32,808.8,809.87,50228.0,810.2553,810.7144,807.2013,808.2692,50228.0
2025-05-01 13:50:00,809.93,811.73,808.0,809.0,38791.0,808.3291,810.1256,806.4029,807.401,38791.0
2025-05-01 14:00:00,809.34,813.0,808.25,812.0,51671.0,807.7403,811.393,806.6524,810.395,51671.0
2025-05-01 14:10:00,811.96,814.47,811.36,813.58,90188.0,810.3551,812.8601,809.7563,811.9719,90188.0
2025-05-01 14:20:00,813.58,815.28,812.57,815.28,64407.0,811.9719,813.6685,810.9639,813.6685,64407.0
2025-05-01 14:30:00,815.21,816.51,813.36,813.43,63433.0,813.5987,814.8961,811.7523,811.8222,63433.0
2025-05-01 14:40:00,813.36,813.97,811.35,811.65,59026.0,811.7523,812.3611,809.7463,810.0457,59026.0
2025-05-01 14:50:00,811.52,813.37,810.42,810.7,49142.0,809.916,811.7623,808.8181,809.0976,49142.0
2025-05-01 15:00:00,810.99,812.51,808.57,809.0,65277.0,809.387,810.904,806.9718,807.401,65277.0
2025-05-01 15:10:00,808.57,809.1,804.36,804.71,109935.0,806.9718,807.5008,802.7701,803.1194,109935.0
2025-05-01 15:20:00,804.38,805.26,802.54,805.23,106374.0,802.7901,803.6683,800.9537,803.6384,106374.0
2025-05-01 15:30:00,805.45,808.39,804.56,805.7,147849.0,803.858,806.7922,802.9697,804.1075,147849.0
2025-05-01 15:40:00,805.86,806.3,800.72,801.07,119725.0,804.2672,804.7063,799.1373,799.4866,119725.0
2025-05-01 15:50:00,800.97,800.98,793.07,794.07,449241.0,799.3868,799.3968,791.5024,792.5005,449241.0
2025-05-02 09:30:00,825.12,830.23,820.01,827.39,556924.0,823.4891,828.589,818.3892,825.7546,556924.0
2025-05-02 09:40:00,827.53,831.53,823.76,828.78,167592.0,825.8943,829.8864,822.1318,827.1419,167592.0
2025-05-02 09:50:00,828.75,829.2,821.0,822.27,178019.0,827.1119,827.561,819.3772,820.6447,178019.0
2025-05-02 10:00:00,821.73,826.44,818.0,818.29,97395.0,820.1058,824.8065,816.3832,816.6726,97395.0
2025-05-02 10:10:00,818.34,818.49,812.5,812.97,99843.0,816.7225,816.8722,810.894,811.3631,99843.0
2025-05-02 10:20:00,813.13,818.1,811.57,816.75,82928.0,811.5228,816.483,809.9659,815.1356,82928.0
2025-05-02 10:30:00,816.75,817.68,813.06,816.02,65867.0,815.1356,816.0638,811.4529,814.4071,65867.0
2025-05-02 10:40:00,815.85,816.42,807.58,812.38,96391.0,814.2374,814.8063,805.9838,810.7743,96391.0
2025-05-02 10:50:00,811.84,815.21,811.59,815.21,41843.0,810.2353,813.5987,809.9858,813.5987,41843.0
2025-05-02 11:00:00,815.0,817.87,814.58,817.4,57946.0,813.3891,816.2534,812.9699,815.7844,57946.0
2025-05-02 11:10:00,817.56,822.41,817.0,821.7,89438.0,815.944,820.7844,815.3851,820.0759,89438.0
2025-05-02 11:20:00,821.7,822.0,817.96,819.76,64425.0,820.0759,820.3753,816.3432,818.1397,64425.0
2025-05-02 11:30:00,819.96,822.78,819.54,822.78,62623.0,818.3393,821.1537,817.9201,821.1537,62623.0
2025-05-02 11:40:00,822.55,824.98,821.47,824.96,30167.0,820.9242,823.3494,819.8463,823.3294,30167.0
2025-05-02 11:50:00,824.82,825.62,823.84,825.6,66794.0,823.1897,823.9881,822.2116,823.9681,66794.0
2025-05-02 12:00:00,825.66,828.79,825.39,825.83,66695.0,824.028,827.1518,823.7586,824.1977,66695.0
2025-05-02 12:10:00,825.75,826.05,824.01,824.26,43870.0,824.1178,824.4173,822.3813,822.6308,43870.0
2025-05-02 12:20:00,824.25,827.0,823.43,825.36,39632.0,822.6208,825.3654,821.8024,823.7286,39632.0
2025-05-02 12:30:00,825.55,825.96,818.19,820.47,75137.0,823.9182,824.3274,816.5728,818.8483,75137.0
2025-05-02 12:40:00,820.1,820.6,818.5,819.68,41170.0,818.479,818.978,816.8822,818.0598,41170.0
2025-05-02 12:50:00,819.88,821.9,818.25,821.5,19821.0,818.2594,820.2755,816.6327,819.8762,19821.0
2025-05-02 13:00:00,821.49,822.51,819.44,820.85,25428.0,819.8663,820.8843,817.8203,819.2275,25428.0
2025-05-02 13:10:00,821.35,823.44,819.66,822.8,50421.0,819.7265,821.8124,818.0399,821.1737,50421.0
2025-05-02 13:20:00,822.84,825.39,822.79,824.55,24869.0,821.2136,823.7586,821.1637,822.9202,24869.0
2025-05-02 13:30:00,824.4,827.61,824.37,827.5,31982.0,822.7705,825.9742,822.7406,825.8644,31982.0
2025-05-02 13:40:00,827.06,828.78,825.79,827.0,35494.0,825.4253,827.1419,824.1578,825.3654,35494.0
2025-05-02 13:50:00,826.38,828.02,825.82,826.64,16684.0,824.7466,826.3834,824.1877,825.0061,16684.0
2025-05-02 14:00:00,826.36,827.0,824.5,826.66,43935.0,824.7266,825.3654,822.8703,825.026,43935.0
2025-05-02 14:10:00,826.52,828.79,823.89,823.96,25678.0,824.8863,827.1518,822.2615,822.3314,25678.0
2025-05-02 14:20:00,824.31,825.6,822.31,824.23,22546.0,822.6807,823.9681,820.6846,822.6009,22546.0
2025-05-02 14:30:00,824.45,825.56,823.04,825.06,32748.0,822.8204,823.9282,821.4132,823.4292,32748.0
2025-05-02 14:40:00,824.93,826.39,823.01,823.03,37134.0,823.2995,824.7566,821.3833,821.4032,37134.0
2025-05-02 14:50:00,823.29,825.46,822.36,824.1,30703.0,821.6627,823.8284,820.7345,822.4711,30703.0
2025-05-02 15:00:00,824.1,824.82,821.61,824.56,72134.0,822.4711,823.1897,819.986,822.9302,72134.0
2025-05-02 15:10:00,824.53,825.87,824.0,825.86,31548.0,822.9003,824.2376,822.3713,824.2276,31548.0
2025-05-02 15:20:00,825.87,826.59,825.34,825.67,36509.0,824.2376,824.9562,823.7087,824.038,36509.0
2025-05-02 15:30:00,825.56,826.99,824.68,826.45,58345.0,823.9282,825.3554,823.05,824.8165,58345.0
2025-05-02 15:40:00,826.44,827.0,824.18,824.72,57417.0,824.8065,825.3654,822.5509,823.0899,57417.0
2025-05-02 15:50:00,824.94,825.75,823.01,823.6,278155.0,823.3094,824.1178,821.3833,821.9721,278155.0
2025-05-05 09:30:00,817.0,822.0,812.02,819.72,151670.0,815.3851,820.3753,810.415,818.0998,151670.0
2025-05-05 09:40:00,819.88,825.76,818.12,822.19,39270.0,818.2594,824.1278,816.5029,820.5649,39270.0
2025-05-05 09:50:00,822.19,823.0,819.92,820.73,33029.0,820.5649,821.3733,818.2994,819.1078,33029.0
2025-05-05 10:00:00,821.14,826.68,820.68,825.57,42746.0,819.517,825.046,819.0579,823.9382,42746.0
2025-05-05 10:10:00,825.32,826.24,823.12,825.66,28094.0,823.6887,824.6069,821.493,824.028,28094.0
2025-05-05 10:20:00,825.66,828.77,824.16,827.59,37663.0,824.028,827.1319,822.531,825.9542,37663.0
2025-05-05 10:30:00,827.42,828.38,824.87,828.08,37200.0,825.7845,826.7426,823.2396,826.4432,37200.0
2025-05-05 10:40:00,828.06,829.64,826.1,827.54,62112.0,826.4233,828.0002,824.4672,825.9043,62112.0
2025-05-05 10:50:00,827.75,828.0,825.01,826.22,18440.0,826.1139,826.3634,823.3793,824.5869,18440.0
2025-05-05 11:00:00,825.59,826.08,820.86,821.59,65349.0,823.9582,824.4472,819.2375,819.9661,65349.0
2025-05-05 11:10:00,820.8,821.8,818.02,821.33,56301.0,819.1776,820.1757,816.4031,819.7066,56301.0
2025-05-05 11:20:00,820.7,820.7,817.54,820.34,57366.0,819.0778,819.0778,815.9241,818.7185,57366.0
2025-05-05 11:30:00,820.58,821.12,815.79,816.01,29857.0,818.9581,819.497,814.1775,814.3971,29857.0
2025-05-05 11:40:00,816.06,817.78,815.8,815.85,47391.0,814.447,816.1636,814.1875,814.2374,47391.0
2025-05-05 11:50:00,816.22,819.83,816.12,819.37,37615.0,814.6067,818.2095,814.5069,817.7505,37615.0
2025-05-05 12:00:00,819.62,822.7,819.18,822.08,30195.0,818.0,821.0739,817.5608,820.4551,30195.0
2025-05-05 12:10:00,822.91,823.26,820.36,821.2,31018.0,821.2835,821.6328,818.7385,819.5768,31018.0
2025-05-05 12:20:00,821.23,821.24,819.57,820.13,8786.0,819.6068,819.6168,817.9501,818.509,8786.0
2025-05-05 12:30:00,820.23,821.81,819.96,821.75,25977.0,818.6088,820.1856,818.3393,820.1258,25977.0
2025-05-05 12:40:00,822.22,823.0,821.49,821.74,28907.0,820.5948,821.3733,819.8663,820.1158,28907.0
2025-05-05 12:50:00,821.74,824.49,821.58,821.9,34821.0,820.1158,822.8603,819.9561,820.2755,34821.0
2025-05-05 13:00:00,821.77,822.51,819.52,822.02,26899.0,820.1457,820.8843,817.9002,820.3952,26899.0
2025-05-05 13:10:00,822.13,822.65,819.33,820.0,16243.0,820.505,821.024,817.7105,818.3792,16243.0
2025-05-05 13:20:00,819.63,821.51,819.33,820.64,12278.0,818.0099,819.8862,817.7105,819.0179,12278.0
2025-05-05 13:30:00,821.03,823.0,821.03,821.73,13408.0,819.4072,821.3733,819.4072,820.1058,13408.0
2025-05-05 13:40:00,822.2,823.07,821.15,822.2,16777.0,820.5749,821.4431,819.5269,820.5749,16777.0
2025-05-05 13:50:00,822.43,823.08,822.0,822.53,16399.0,820.8044,821.4531,820.3753,820.9042,16399.0
2025-05-05 14:00:00,822.56,826.15,822.55,825.38,29499.0,820.9342,824.5171,820.9242,823.7486,29499.0
2025-05-05 14:10:00,825.37,827.43,824.35,826.06,31362.0,823.7386,825.7945,822.7206,824.4272,31362.0
2025-05-05 14:20:00,826.07,827.4,825.55,826.44,13169.0,824.4372,825.7646,823.9182,824.8065,13169.0
2025-05-05 14:30:00,826.88,828.0,825.98,826.42,14625.0,825.2456,826.3634,824.3474,824.7865,14625.0
2025-05-05 14:40:00,826.87,827.21,825.54,827.21,14375.0,825.2356,825.575,823.9083,825.575,14375.0
2025-05-05 14:50:00,827.03,827.28,824.69,824.69,12046.0,825.3953,825.6448,823.0599,823.0599,12046.0
2025-05-05 15:00:00,824.68,825.63,824.26,825.28,10438.0,823.05,823.9981,822.6308,823.6488,10438.0
2025-05-05 15:10:00,825.28,828.0,824.96,827.11,19731.0,823.6488,826.3634,823.3294,825.4752,19731.0
2025-05-05 15:20:00,827.0,827.04,826.03,826.57,9827.0,825.3654,825.4053,824.3973,824.9362,9827.0
2025-05-05 15:30:00,826.57,827.65,826.11,827.4,18074.0,824.9362,826.0141,824.4771,825.7646,18074.0
2025-05-05 15:40:00,827.27,827.51,824.72,825.5,20874.0,825.6348,825.8744,823.0899,823.8683,20874.0
2025-05-05 15:50:00,825.81,826.24,821.22,822.55,129842.0,824.1777,824.6069,819.5968,820.9242,129842.0
2025-05-06 09:30:00,816.89,818.42,806.98,808.0,108636.0,815.2754,816.8023,805.3849,806.4029,108636.0
2025-05-06 09:40:00,807.01,809.2,802.25,802.65,83303.0,805.4149,807.6006,800.6643,801.0635,83303.0
2025-05-06 09:50:00,803.08,803.08,798.49,799.36,106080.0,801.4927,801.4927,796.9117,797.78,106080.0
2025-05-06 10:00:00,799.88,800.16,797.14,799.98,48617.0,798.299,798.5784,795.5644,798.3988,48617.0
2025-05-06 10:10:00,798.54,799.4,795.11,796.53,43942.0,796.9616,797.8199,793.5384,794.9556,43942.0
2025-05-06 10:20:00,796.53,799.37,794.23,798.0,97049.0,794.9556,797.79,792.6601,796.4227,97049.0
2025-05-06 10:30:00,798.04,798.64,796.31,797.46,54435.0,796.4626,797.0614,794.736,795.8838,54435.0
2025-05-06 10:40:00,797.49,797.6,794.51,797.1,50963.0,795.9137,796.0235,792.9396,795.5245,50963.0
2025-05-06 10:50:00,797.1,797.68,795.8,795.95,32612.0,795.5245,796.1033,794.227,794.3767,32612.0
2025-05-06 11:00:00,795.95,797.45,794.7,794.9,51334.0,794.3767,795.8738,793.1292,793.3288,51334.0
2025-05-06 11:10:00,794.93,796.09,794.0,795.86,51056.0,793.3588,794.5165,792.4306,794.2869,51056.0
2025-05-06 11:20:00,795.79,797.1,795.0,795.5,40314.0,794.2171,795.5245,793.4286,793.9276,40314.0
2025-05-06 11:30:00,795.39,795.6,792.51,792.88,61933.0,793.8179,794.0274,790.9435,791.3128,61933.0
2025-05-06 11:40:00,792.91,793.09,789.0,789.75,82690.0,791.3428,791.5224,787.4405,788.189,82690.0
2025-05-06 11:50:00,790.09,790.09,787.75,789.88,36556.0,788.5283,788.5283,786.193,788.3187,36556.0
2025-05-06 12:00:00,789.76,790.98,789.33,790.31,33143.0,788.199,789.4166,787.7698,788.7479,33143.0
2025-05-06 12:10:00,790.31,791.37,788.55,789.98,120266.0,788.7479,789.8058,786.9914,788.4185,120266.0
2025-05-06 12:20:00,790.15,790.15,787.88,789.12,23442.0,788.5882,788.5882,786.3227,787.5602,23442.0
2025-05-06 12:30:00,789.0,790.21,788.38,789.33,31375.0,787.4405,788.6481,786.8217,787.7698,31375.0
2025-05-06 12:40:00,789.26,789.27,784.0,784.45,48603.0,787.7,787.71,782.4504,782.8995,48603.0
2025-05-06 12:50:00,784.07,785.65,783.0,785.51,27336.0,782.5202,784.0971,781.4523,783.9574,27336.0
2025-05-06 13:00:00,785.22,787.0,783.6,785.96,54750.0,783.668,785.4444,782.0512,784.4065,54750.0
2025-05-06 13:10:00,785.8,785.89,783.4,784.53,47069.0,784.2468,784.3366,781.8516,782.9793,47069.0
2025-05-06 13:20:00,784.59,784.59,782.56,783.07,19460.0,783.0392,783.0392,781.0132,781.5222,19460.0
2025-05-06 13:30:00,783.04,783.69,780.34,780.66,29238.0,781.4923,782.141,778.7976,779.117,29238.0
2025-05-06 13:40:00,780.44,780.44,778.0,779.38,67542.0,778.8974,778.8974,776.4622,777.8395,67542.0
2025-05-06 13:50:00,779.68,780.22,778.21,778.68,32513.0,778.1389,778.6778,776.6718,777.1409,32513.0
2025-05-06 14:00:00,778.68,779.68,777.29,777.6,49069.0,777.1409,778.1389,775.7536,776.063,49069.0
2025-05-06 14:10:00,777.91,778.38,776.16,777.2,64720.0,776.3724,776.8415,774.6259,775.6638,64720.0
2025-05-06 14:20:00,776.89,778.25,776.38,777.92,47366.0,775.3544,776.7117,774.8454,776.3824,47366.0
2025-05-06 14:30:00,777.82,777.97,774.37,774.93,38333.0,776.2826,776.4323,772.8394,773.3983,38333.0
2025-05-06 14:40:00,774.86,776.05,774.27,775.94,56510.0,773.3284,774.5161,772.7396,774.4063,56510.0
2025-05-06 14:50:00,775.37,775.63,772.23,773.13,67588.0,773.8374,774.0969,770.7036,771.6019,67588.0
2025-05-06 15:00:00,773.26,773.5,770.35,770.36,67454.0,771.7316,771.9711,768.8273,768.8373,67454.0
2025-05-06 15:10:00,770.67,772.42,770.36,771.63,89884.0,769.1467,770.8933,768.8373,770.1048,89884.0
2025-05-06 15:20:00,771.67,775.6,771.23,775.0,65745.0,770.1447,774.067,769.7056,773.4682,65745.0
2025-05-06 15:30:00,774.96,775.55,772.97,774.62,132922.0,773.4282,774.0171,771.4422,773.0889,132922.0
2025-05-06 15:40:00,774.91,774.96,772.58,774.52,119914.0,773.3783,773.4282,771.0529,772.9891,119914.0
2025-05-06 15:50:00,774.52,776.84,773.64,775.17,231212.0,772.9891,775.3045,772.1108,773.6378,231212.0
2025-05-07 09:30:00,780.5,783.0,772.26,774.1,164764.0,778.9573,781.4523,770.7336,772.5699,164764.0
2025-05-07 09:40:00,774.94,779.74,773.97,776.98,115197.0,773.4083,778.1988,772.4402,775.4442,115197.0
2025-05-07 09:50:00,777.1,779.0,775.01,777.63,46311.0,775.564,777.4603,773.4781,776.093,46311.0
2025-05-07 10:00:00,777.44,779.98,777.0,778.99,82528.0,775.9033,778.4383,775.4642,777.4503,82528.0
2025-05-07 10:10:00,778.99,779.29,775.93,776.79,40479.0,777.4503,777.7497,774.3963,775.2546,40479.0
2025-05-07 10:20:00,777.23,778.49,776.34,776.67,35102.0,775.6937,776.9513,774.8055,775.1349,35102.0
2025-05-07 10:30:00,776.71,778.66,776.45,778.61,38415.0,775.1748,777.1209,774.9153,777.071,38415.0
2025-05-07 10:40:00,778.69,778.75,775.62,775.62,37901.0,777.1509,777.2107,774.0869,774.0869,37901.0
2025-05-07 10:50:00,775.74,776.1,773.33,774.75,49790.0,774.2067,774.566,771.8015,773.2187,49790.0
2025-05-07 11:00:00,774.9,775.67,773.93,775.56,23486.0,773.3684,774.1368,772.4003,774.0271,23486.0
2025-05-07 11:10:00,775.63,776.39,774.23,774.45,19096.0,774.0969,774.8554,772.6997,772.9192,19096.0
2025-05-07 11:20:00,774.01,775.53,773.14,774.83,30693.0,772.4801,773.9971,771.6118,773.2985,30693.0
2025-05-07 11:30:00,774.66,775.68,774.09,775.05,23681.0,773.1288,774.1468,772.56,773.5181,23681.0
2025-05-07 11:40:00,775.06,776.71,774.47,774.69,28695.0,773.528,775.1748,772.9392,773.1588,28695.0
2025-05-07 11:50:00,774.99,776.5,774.53,776.0,15254.0,773.4582,774.9652,772.9991,774.4662,15254.0
2025-05-07 12:00:00,775.93,776.97,775.48,776.67,20495.0,774.3963,775.4343,773.9472,775.1349,20495.0
2025-05-07 12:10:00,776.67,777.57,776.28,776.97,35839.0,775.1349,776.0331,774.7456,775.4343,35839.0
2025-05-07 12:20:00,776.97,778.24,775.67,777.87,22797.0,775.4343,776.7018,774.1368,776.3325,22797.0
2025-05-07 12:30:00,777.95,780.18,777.32,779.98,19448.0,776.4123,778.6379,775.7836,778.4383,19448.0
2025-05-07 12:40:00,779.99,780.3,778.65,780.3,28543.0,778.4483,778.7577,777.1109,778.7577,28543.0
2025-05-07 12:50:00,780.2,780.79,779.93,780.45,15306.0,778.6579,779.2467,778.3884,778.9074,15306.0
2025-05-07 13:00:00,780.3,780.53,779.24,779.32,29419.0,778.7577,778.9872,777.6998,777.7796,29419.0
2025-05-07 13:10:00,779.25,780.74,779.09,780.48,19727.0,777.7098,779.1968,777.5501,778.9373,19727.0
2025-05-07 13:20:00,780.48,783.25,780.12,783.25,31227.0,778.9373,781.7019,778.578,781.7019,31227.0
2025-05-07 13:30:00,782.85,784.34,780.37,780.64,32303.0,781.3026,782.7897,778.8275,779.097,32303.0
2025-05-07 13:40:00,780.64,781.2,780.01,780.97,15865.0,779.097,779.6559,778.4683,779.4264,15865.0
2025-05-07 13:50:00,780.9,781.63,778.86,779.63,17432.0,779.3565,780.0851,777.3205,778.089,17432.0
2025-05-07 14:00:00,779.07,780.49,773.48,775.3,34336.0,777.5301,778.9473,771.9512,773.7676,34336.0
2025-05-07 14:10:00,775.14,776.08,774.0,774.5,26521.0,773.6079,774.546,772.4701,772.9691,26521.0
2025-05-07 14:20:00,774.5,776.49,774.5,775.2,19499.0,772.9691,774.9552,772.9691,773.6678,19499.0
2025-05-07 14:30:00,775.73,777.81,774.54,776.95,34204.0,774.1967,776.2726,773.0091,775.4143,34204.0
2025-05-07 14:40:00,777.14,777.69,773.03,773.87,21456.0,775.6039,776.1528,771.5021,772.3404,21456.0
2025-05-07 14:50:00,774.55,778.7,773.78,777.93,14742.0,773.019,777.1608,772.2506,776.3924,14742.0
2025-05-07 15:00:00,777.88,778.43,776.0,778.38,24301.0,776.3425,776.8914,774.4662,776.8415,24301.0
2025-05-07 15:10:00,778.01,778.01,775.9,777.38,15051.0,776.4722,776.4722,774.3664,775.8435,15051.0
2025-05-07 15:20:00,777.38,777.58,774.15,774.61,26212.0,775.8435,776.0431,772.6198,773.0789,26212.0
2025-05-07 15:30:00,774.69,776.0,773.46,775.35,33263.0,773.1588,774.4662,771.9312,773.8175,33263.0
2025-05-07 15:40:00,775.55,780.51,775.24,777.21,32985.0,774.0171,778.9673,773.7077,775.6738,32985.0
2025-05-07 15:50:00,776.44,777.96,775.32,776.78,107972.0,774.9053,776.4223,773.7875,775.2446,107972.0
2025-05-08 09:30:00,765.0,769.98,747.93,748.19,259195.0,763.4879,768.4581,746.4517,746.7111,259195.0
2025-05-08 09:40:00,749.0,752.0,744.08,745.52,115908.0,747.5195,750.5136,742.6093,744.0464,115908.0
2025-05-08 09:50:00,744.1,745.5,740.37,741.43,205826.0,742.6292,744.0265,738.9066,739.9645,205826.0
2025-05-08 10:00:00,741.43,745.91,740.5,742.64,132416.0,739.9645,744.4357,739.0363,741.1721,132416.0
2025-05-08 10:10:00,742.38,742.94,739.08,742.78,117898.0,740.9126,741.4715,737.6192,741.3118,117898.0
2025-05-08 10:20:00,742.8,746.01,741.37,742.48,140864.0,741.3318,744.5355,739.9046,741.0124,140864.0
2025-05-08 10:30:00,742.29,745.86,741.8,743.06,106868.0,740.8228,744.3858,740.3338,741.5913,106868.0
2025-05-08 10:40:00,743.17,744.74,741.0,743.48,133138.0,741.7011,743.268,739.5354,742.0105,133138.0
2025-05-08 10:50:00,743.34,745.64,740.25,740.62,107585.0,741.8707,744.1662,738.7868,739.1561,107585.0
2025-05-08 11:00:00,740.57,746.27,740.47,745.54,97710.0,739.1062,744.7949,739.0064,744.0664,97710.0
2025-05-08 11:10:00,745.62,749.82,745.5,747.21,116491.0,744.1462,748.3379,744.0265,745.7331,116491.0
2025-05-08 11:20:00,746.87,748.28,744.48,744.6,109978.0,745.3938,746.801,743.0085,743.1282,109978.0
2025-05-08 11:30:00,744.42,745.54,741.82,745.01,64065.0,742.9486,744.0664,740.3537,743.5374,64065.0
2025-05-08 11:40:00,745.01,751.42,744.96,749.77,116164.0,743.5374,749.9348,743.4875,748.288,116164.0
2025-05-08 11:50:00,749.85,750.0,746.26,747.54,72435.0,748.3679,748.5176,744.785,746.0624,72435.0
2025-05-08 12:00:00,747.2,749.46,747.2,748.44,85715.0,745.7231,747.9786,745.7231,746.9607,85715.0
2025-05-08 12:10:00,748.44,749.5,747.29,748.54,29414.0,746.9607,748.0186,745.8129,747.0605,29414.0
2025-05-08 12:20:00,748.68,750.8,747.0,748.38,51772.0,747.2002,749.316,745.5235,746.9008,51772.0
2025-05-08 12:30:00,748.38,751.5,748.38,750.82,41558.0,746.9008,750.0146,746.9008,749.336,41558.0
2025-05-08 12:40:00,750.57,754.3,750.41,753.93,40643.0,749.0864,752.8091,748.9268,752.4398,40643.0
2025-05-08 12:50:00,753.63,754.95,753.29,754.08,39939.0,752.1404,753.4578,751.8011,752.5895,39939.0
2025-05-08 13:00:00,754.29,757.89,754.28,756.76,39898.0,752.7991,756.392,752.7891,755.2642,39898.0
2025-05-08 13:10:00,757.1,757.57,754.86,757.57,52883.0,755.6035,756.0726,753.368,756.0726,52883.0
2025-05-08 13:20:00,757.25,758.48,756.03,756.99,25053.0,755.7532,756.9808,754.5357,755.4938,25053.0
2025-05-08 13:30:00,756.85,760.73,756.7,760.13,36373.0,755.354,759.2264,755.2043,758.6275,36373.0
2025-05-08 13:40:00,760.12,760.68,758.58,760.0,29534.0,758.6176,759.1765,757.0806,758.4978,29534.0
2025-05-08 13:50:00,760.21,760.95,757.03,757.98,35401.0,758.7074,759.4459,755.5337,756.4818,35401.0
2025-05-08 14:00:00,758.14,758.41,756.59,758.41,27854.0,756.6415,756.9109,755.0945,756.9109,27854.0
2025-05-08 14:10:00,758.52,759.66,757.67,757.84,37832.0,757.0207,758.1585,756.1724,756.3421,37832.0
2025-05-08 14:20:00,757.66,758.34,757.0,757.66,21887.0,756.1624,756.8411,755.5037,756.1624,21887.0
2025-05-08 14:30:00,757.66,759.88,757.28,758.27,28244.0,756.1624,758.378,755.7832,756.7712,28244.0
2025-05-08 14:40:00,758.2,759.19,758.17,758.71,22768.0,756.7014,757.6894,756.6714,757.2104,22768.0
2025-05-08 14:50:00,758.46,758.67,757.56,757.81,21031.0,756.9608,757.1704,756.0626,756.3121,21031.0
2025-05-08 15:00:00,757.68,758.24,756.4,756.82,22233.0,756.1824,756.7413,754.9049,755.3241,22233.0
2025-05-08 15:10:00,756.54,758.33,756.08,757.65,31974.0,755.0446,756.8311,754.5856,756.1525,31974.0
2025-05-08 15:20:00,757.6,758.86,757.39,758.45,46919.0,756.1025,757.3601,755.893,756.9509,46919.0
2025-05-08 15:30:00,758.31,758.84,756.0,756.15,30266.0,756.8111,757.3401,754.5057,754.6554,30266.0
2025-05-08 15:40:00,756.15,757.24,754.04,754.51,52068.0,754.6554,755.7433,752.5496,753.0187,52068.0
2025-05-08 15:50:00,754.95,754.95,751.44,752.09,146940.0,753.4578,753.4578,749.9547,750.6034,146940.0
2025-05-09 09:30:00,753.0,762.01,752.0,759.21,161595.0,751.5116,760.5038,750.5136,757.7094,161595.0
2025-05-09 09:40:00,759.41,760.22,757.07,758.58,47350.0,757.909,758.7174,755.5736,757.0806,47350.0
2025-05-09 09:50:00,758.9,759.85,757.09,758.44,45300.0,757.4,758.3481,755.5936,756.9409,45300.0
2025-05-09 10:00:00,758.87,758.87,755.36,756.75,56370.0,757.37,757.37,753.867,755.2542,56370.0
2025-05-09 10:10:00,756.75,758.19,755.83,756.88,56867.0,755.2542,756.6914,754.336,755.384,56867.0
2025-05-09 10:20:00,756.22,757.0,753.1,753.12,28586.0,754.7253,755.5037,751.6114,751.6314,28586.0
2025-05-09 10:30:00,753.62,755.15,751.55,752.34,38743.0,752.1304,753.6574,750.0645,750.8529,38743.0
2025-05-09 10:40:00,752.34,756.09,752.34,755.47,36426.0,750.8529,754.5955,750.8529,753.9768,36426.0
2025-05-09 10:50:00,755.66,755.83,752.81,754.86,19309.0,754.1664,754.336,751.322,753.368,19309.0
2025-05-09 11:00:00,755.05,757.21,755.04,756.99,33516.0,753.5576,755.7133,753.5476,755.4938,33516.0
2025-05-09 11:10:00,756.4,756.81,753.54,754.0,24463.0,754.9049,755.3141,752.0506,752.5097,24463.0
2025-05-09 11:20:00,754.03,754.03,750.27,751.63,41173.0,752.5396,752.5396,748.787,750.1443,41173.0
2025-05-09 11:30:00,751.65,755.06,751.44,754.87,37540.0,750.1643,753.5676,749.9547,753.3779,37540.0
2025-05-09 11:40:00,754.42,756.72,754.31,756.57,25568.0,752.9288,755.2243,752.8191,755.0746,25568.0
2025-05-09 11:50:00,756.6,758.2,756.32,758.03,32326.0,755.1045,756.7014,754.8251,756.5317,32326.0
2025-05-09 12:00:00,758.02,758.76,754.61,755.0,17684.0,756.5217,757.2603,753.1185,753.5077,17684.0
2025-05-09 12:10:00,755.17,755.75,752.67,753.36,19754.0,753.6774,754.2562,751.1823,751.8709,19754.0
2025-05-09 12:20:00,753.58,754.46,752.97,753.18,18280.0,752.0905,752.9688,751.4817,751.6913,18280.0
2025-05-09 12:30:00,753.28,754.23,752.7,752.7,19570.0,751.7911,752.7392,751.2122,751.2122,19570.0
2025-05-09 12:40:00,752.56,753.0,750.9,751.4,15033.0,751.0725,751.5116,749.4158,749.9148,15033.0
2025-05-09 12:50:00,751.39,751.52,749.3,750.38,30347.0,749.9048,750.0346,747.819,748.8968,30347.0
2025-05-09 13:00:00,750.04,750.5,748.53,749.2,24174.0,748.5575,749.0166,747.0505,747.7192,24174.0
2025-05-09 13:10:00,749.21,750.0,748.05,748.32,23202.0,747.7291,748.5176,746.5714,746.8409,23202.0
2025-05-09 13:20:00,748.28,748.28,744.0,746.08,48066.0,746.801,746.801,742.5294,744.6053,48066.0
2025-05-09 13:30:00,745.68,747.13,744.8,746.34,37022.0,744.2061,745.6532,743.3278,744.8648,37022.0
2025-05-09 13:40:00,746.34,746.99,745.73,746.25,23419.0,744.8648,745.5135,744.256,744.775,23419.0
2025-05-09 13:50:00,745.96,746.5,744.28,744.51,19814.0,744.4856,745.0245,742.8089,743.0384,19814.0
2025-05-09 14:00:00,744.53,746.08,744.51,745.27,25178.0,743.0584,744.6053,743.0384,743.7969,25178.0
2025-05-09 14:10:00,745.05,746.08,744.34,744.89,22241.0,743.5774,744.6053,742.8688,743.4177,22241.0
2025-05-09 14:20:00,745.09,745.38,742.4,742.65,28668.0,743.6173,743.9067,740.9326,741.1821,28668.0
2025-05-09 14:30:00,742.4,744.27,742.32,743.91,18768.0,740.9326,742.7989,740.8528,742.4396,18768.0
2025-05-09 14:40:00,743.99,744.1,743.23,743.74,33960.0,742.5195,742.6292,741.761,742.2699,33960.0
2025-05-09 14:50:00,743.99,745.19,743.0,744.75,33000.0,742.5195,743.7171,741.5314,743.2779,33000.0
2025-05-09 15:00:00,744.82,746.29,744.71,745.43,55734.0,743.3478,744.8149,743.238,743.9566,55734.0
2025-05-09 15:10:00,745.43,746.52,744.53,744.89,42851.0,743.9566,745.0445,743.0584,743.4177,42851.0
2025-05-09 15:20:00,744.89,745.12,742.3,742.69,30014.0,743.4177,743.6472,740.8328,741.222,30014.0
2025-05-09 15:30:00,742.85,743.0,740.7,740.81,29674.0,741.3817,741.5314,739.236,739.3457,29674.0
2025-05-09 15:40:00,740.7,740.92,738.02,739.14,73557.0,739.236,739.4555,736.5613,737.679,73557.0
2025-05-09 15:50:00,739.43,740.0,733.0,734.53,354182.0,737.9685,738.5373,731.5512,733.0781,354182.0
2025-05-12 09:30:00,727.87,742.99,722.18,736.77,552517.0,726.4313,741.5214,720.7526,735.3137,552517.0
2025-05-12 09:40:00,736.97,741.58,732.05,733.65,183328.0,735.5133,740.1142,730.6031,732.1999,183328.0
2025-05-12 09:50:00,735.0,735.11,727.04,728.47,144627.0,733.5472,733.657,725.603,727.0301,144627.0
2025-05-12 10:00:00,728.48,734.56,724.24,724.36,149829.0,727.0401,733.1081,722.8085,722.9283,149829.0
2025-05-12 10:10:00,724.36,738.51,723.5,735.3,254650.0,722.9283,737.0503,722.07,733.8466,254650.0
2025-05-12 10:20:00,736.56,736.56,731.89,733.33,163800.0,735.1041,735.1041,730.4434,731.8805,163800.0
2025-05-12 10:30:00,733.86,734.0,730.95,732.0,108703.0,732.4095,732.5492,729.5052,730.5531,108703.0
2025-05-12 10:40:00,732.13,744.0,731.76,742.7,200670.0,730.6829,742.5294,730.3136,741.232,200670.0
2025-05-12 10:50:00,743.03,752.0,742.67,748.09,356101.0,741.5613,750.5136,741.2021,746.6113,356101.0
2025-05-12 11:00:00,747.42,757.79,747.41,754.5,196847.0,745.9427,756.2922,745.9327,753.0087,196847.0
2025-05-12 11:10:00,754.79,756.98,753.36,753.87,132869.0,753.2981,755.4838,751.8709,752.3799,132869.0
2025-05-12 11:20:00,753.87,754.63,749.43,750.6,155833.0,752.3799,753.1384,747.9487,749.1164,155833.0
2025-05-12 11:30:00,750.12,751.64,748.11,749.07,53527.0,748.6373,750.1543,746.6313,747.5894,53527.0
2025-05-12 11:40:00,749.45,750.88,748.69,750.53,41820.0,747.9687,749.3958,747.2102,749.0465,41820.0
2025-05-12 11:50:00,750.43,751.18,748.44,749.5,64696.0,748.9467,749.6952,746.9607,748.0186,64696.0
2025-05-12 12:00:00,748.98,753.5,746.15,751.49,66296.0,747.4996,752.0107,744.6752,750.0046,66296.0
2025-05-12 12:10:00,750.2,752.53,750.2,752.0,47101.0,748.7172,751.0426,748.7172,750.5136,47101.0
2025-05-12 12:20:00,752.0,753.61,751.27,751.54,44015.0,750.5136,752.1204,749.7851,750.0545,44015.0
2025-05-12 12:30:00,751.54,755.0,750.83,754.32,57762.0,750.0545,753.5077,749.3459,752.829,57762.0
2025-05-12 12:40:00,754.61,761.77,754.53,759.83,141448.0,753.1185,760.2643,753.0386,758.3281,141448.0
2025-05-12 12:50:00,759.82,761.45,759.6,759.88,54724.0,758.3182,759.9449,758.0986,758.378,54724.0
2025-05-12 13:00:00,760.15,762.68,758.77,762.34,48119.0,758.6475,761.1725,757.2702,760.8332,48119.0
2025-05-12 13:10:00,762.34,762.97,760.03,762.56,53501.0,760.8332,761.4619,758.5277,761.0527,53501.0
2025-05-12 13:20:00,762.48,765.33,760.96,762.78,81916.0,760.9729,763.8173,759.4559,761.2723,81916.0
2025-05-12 13:30:00,762.5,762.69,760.84,761.89,37797.0,760.9929,761.1825,759.3361,760.3841,37797.0
2025-05-12 13:40:00,761.58,761.62,759.5,760.05,48564.0,760.0747,760.1146,757.9988,758.5477,48564.0
2025-05-12 13:50:00,759.61,760.24,756.27,756.65,38939.0,758.1086,758.7373,754.7752,755.1544,38939.0
2025-05-12 14:00:00,756.65,758.44,755.0,756.73,48204.0,755.1544,756.9409,753.5077,755.2343,48204.0
2025-05-12 14:10:00,756.59,756.94,754.14,756.08,40659.0,755.0945,755.4439,752.6494,754.5856,40659.0
2025-05-12 14:20:00,756.13,756.72,754.54,755.18,30364.0,754.6355,755.2243,753.0486,753.6873,30364.0
2025-05-12 14:30:00,755.21,756.48,754.39,755.44,45676.0,753.7173,754.9848,752.8989,753.9468,45676.0
2025-05-12 14:40:00,755.75,756.84,755.0,755.0,33792.0,754.2562,755.3441,753.5077,753.5077,33792.0
2025-05-12 14:50:00,755.32,755.63,753.61,754.0,33733.0,753.8271,754.1364,752.1204,752.5097,33733.0
2025-05-12 15:00:00,754.0,756.51,753.24,756.38,58535.0,752.5097,755.0147,751.7512,754.885,58535.0
2025-05-12 15:10:00,756.38,759.0,756.14,758.3,52622.0,754.885,757.4998,754.6454,756.8012,52622.0
2025-05-12 15:20:00,758.45,759.28,756.73,757.98,107492.0,756.9509,757.7792,755.2343,756.4818,107492.0
2025-05-12 15:30:00,757.02,757.04,753.35,756.6,89273.0,755.5237,755.5437,751.861,755.1045,89273.0
2025-05-12 15:40:00,756.27,757.47,753.71,755.54,57579.0,754.7752,755.9728,752.2202,754.0466,57579.0
2025-05-12 15:50:00,755.21,756.35,753.66,755.75,209024.0,753.7173,754.855,752.1703,754.2562,209024.0
2025-05-13 09:30:00,755.55,756.21,742.38,743.0,191984.0,754.0566,754.7153,740.9126,741.5314,191984.0
2025-05-13 09:40:00,743.2,752.61,740.85,751.26,76015.0,741.731,751.1224,739.3857,749.7751,76015.0
2025-05-13 09:50:00,751.26,759.5,750.8,757.35,81769.0,749.7751,757.9988,749.316,755.853,81769.0
2025-05-13 10:00:00,757.35,757.59,754.18,757.34,84991.0,755.853,756.0926,752.6893,755.8431,84991.0
2025-05-13 10:10:00,757.46,759.18,756.08,756.85,88465.0,755.9628,757.6794,754.5856,755.354,88465.0
2025-05-13 10:20:00,757.06,757.09,751.41,752.17,78585.0,755.5636,755.5936,749.9248,750.6833,78585.0
2025-05-13 10:30:00,752.29,752.94,749.14,750.23,75916.0,750.803,751.4518,747.6593,748.7471,75916.0
2025-05-13 10:40:00,750.04,752.56,747.6,750.74,54203.0,748.5575,751.0725,746.1223,749.2561,54203.0
2025-05-13 10:50:00,750.79,752.16,749.0,749.0,33545.0,749.306,750.6733,747.5195,747.5195,33545.0
2025-05-13 11:00:00,748.97,753.22,748.86,751.89,53182.0,747.4896,751.7312,747.3798,750.4038,53182.0
2025-05-13 11:10:00,752.25,752.97,750.0,750.76,40220.0,750.7631,751.4817,748.5176,749.2761,40220.0
2025-05-13 11:20:00,751.38,752.0,749.33,750.16,47400.0,749.8948,750.5136,747.8489,748.6773,47400.0
2025-05-13 11:30:00,750.11,751.0,749.14,749.72,33652.0,748.6274,749.5156,747.6593,748.2381,33652.0
2025-05-13 11:40:00,749.81,750.28,748.0,748.82,29354.0,748.3279,748.797,746.5215,747.3399,29354.0
2025-05-13 11:50:00,748.45,748.77,746.19,747.13,37941.0,746.9706,747.29,744.7151,745.6532,37941.0
2025-05-13 12:00:00,747.13,747.41,745.6,746.47,67121.0,745.6532,745.9327,744.1263,744.9945,67121.0
2025-05-13 12:10:00,746.31,747.94,745.22,745.58,47004.0,744.8349,746.4616,743.747,744.1063,47004.0
2025-05-13 12:20:00,745.29,747.29,744.5,746.95,61818.0,743.8169,745.8129,743.0284,745.4736,61818.0
2025-05-13 12:30:00,747.0,747.77,746.45,746.75,52057.0,745.5235,746.292,744.9746,745.274,52057.0
2025-05-13 12:40:00,747.04,747.58,745.75,747.06,53594.0,745.5634,746.1024,744.276,745.5834,53594.0
2025-05-13 12:50:00,747.06,748.52,746.85,748.28,36323.0,745.5834,747.0405,745.3738,746.801,36323.0
2025-05-13 13:00:00,748.04,748.6,746.1,746.35,18964.0,746.5614,747.1203,744.6253,744.8748,18964.0
2025-05-13 13:10:00,746.54,746.75,745.34,746.59,35862.0,745.0644,745.274,743.8668,745.1143,35862.0
2025-05-13 13:20:00,746.59,747.63,746.35,746.83,46769.0,745.1143,746.1523,744.8748,745.3538,46769.0
2025-05-13 13:30:00,746.66,747.7,745.61,746.06,57339.0,745.1842,746.2221,744.1362,744.5854,57339.0
2025-05-13 13:40:00,746.17,751.14,745.95,749.86,31993.0,744.6951,749.6553,744.4756,748.3778,31993.0
2025-05-13 13:50:00,750.36,750.45,748.58,748.58,34956.0,748.8769,748.9667,747.1004,747.1004,34956.0
2025-05-13 14:00:00,748.83,750.28,748.81,749.1,12980.0,747.3499,748.797,747.3299,747.6194,12980.0
2025-05-13 14:10:00,749.32,750.33,749.13,749.18,30267.0,747.8389,748.8469,747.6493,747.6992,30267.0
2025-05-13 14:20:00,749.25,750.44,748.41,749.79,18769.0,747.7691,748.9567,746.9307,748.308,18769.0
2025-05-13 14:30:00,749.54,750.32,748.32,749.67,24034.0,748.0585,748.8369,746.8409,748.1882,24034.0
2025-05-13 14:40:00,749.99,750.03,748.24,748.24,16553.0,748.5076,748.5475,746.7611,746.7611,16553.0
2025-05-13 14:50:00,748.57,749.97,748.09,749.52,20529.0,747.0904,748.4876,746.6113,748.0385,20529.0
2025-05-13 15:00:00,749.52,750.59,749.15,749.33,29696.0,748.0385,749.1064,747.6693,747.8489,29696.0
2025-05-13 15:10:00,749.34,750.98,749.34,749.68,39172.0,747.8589,749.4956,747.8589,748.1982,39172.0
2025-05-13 15:20:00,749.36,750.23,748.21,749.35,33291.0,747.8788,748.7471,746.7311,747.8689,33291.0
2025-05-13 15:30:00,749.39,750.5,749.23,749.74,53475.0,747.9088,749.0166,747.7491,748.2581,53475.0
2025-05-13 15:40:00,749.89,749.9,747.41,747.75,52690.0,748.4078,748.4178,745.9327,746.272,52690.0
2025-05-13 15:50:00,748.0,748.34,745.75,745.78,192584.0,746.5215,746.8609,744.276,744.3059,192584.0
2025-05-14 09:30:00,749.24,759.5,748.0,754.92,197281.0,747.7591,757.9988,746.5215,753.4278,197281.0
2025-05-14 09:40:00,754.92,755.76,750.42,751.59,168344.0,753.4278,754.2662,748.9367,750.1044,168344.0
2025-05-14 09:50:00,751.6,754.74,749.2,754.74,173203.0,750.1144,753.2482,747.7192,753.2482,173203.0
2025-05-14 10:00:00,754.63,755.65,749.33,749.34,78615.0,753.1384,754.1564,747.8489,747.8589,78615.0
2025-05-14 10:10:00,749.97,750.09,743.78,743.79,46700.0,748.4876,748.6074,742.3099,742.3198,46700.0
2025-05-14 10:20:00,743.29,743.71,740.41,741.02,71810.0,741.8208,742.24,738.9465,739.5553,71810.0
2025-05-14 10:30:00,741.2,742.18,735.41,736.61,72352.0,739.735,740.713,733.9564,735.154,72352.0
2025-05-14 10:40:00,736.11,736.46,727.78,729.0,143368.0,734.655,735.0043,726.3415,727.5591,143368.0
2025-05-14 10:50:00,729.01,732.39,729.0,731.19,96521.0,727.5691,730.9424,727.5591,729.7448,96521.0
2025-05-14 11:00:00,731.23,731.75,725.0,726.16,94744.0,729.7847,730.3036,723.567,724.7247,94744.0
2025-05-14 11:10:00,725.88,730.32,725.06,726.95,91486.0,724.4452,728.8765,723.6269,725.5131,91486.0
2025-05-14 11:20:00,727.08,727.8,724.09,725.72,92073.0,725.6429,726.3615,722.6588,724.2856,92073.0
2025-05-14 11:30:00,726.02,726.78,724.26,725.96,41114.0,724.585,725.3435,722.8284,724.5251,41114.0
2025-05-14 11:40:00,726.17,727.57,725.13,726.01,56101.0,724.7347,726.1319,723.6967,724.575,56101.0
2025-05-14 11:50:00,725.99,726.88,725.25,726.62,60266.0,724.555,725.4433,723.8165,725.1838,60266.0
2025-05-14 12:00:00,726.61,726.87,724.0,724.0,69357.0,725.1738,725.4333,722.569,722.569,69357.0
2025-05-14 12:10:00,724.08,724.86,721.42,722.43,84175.0,722.6488,723.4273,719.9941,721.0021,84175.0
2025-05-14 12:20:00,722.52,724.56,722.19,723.7,48144.0,721.0919,723.1279,720.7625,722.2696,48144.0
2025-05-14 12:30:00,723.88,723.88,721.11,721.5,33411.0,722.4492,722.4492,719.6847,720.0739,33411.0
2025-05-14 12:40:00,721.64,721.7,717.81,717.88,84271.0,720.2136,720.2735,716.3912,716.4611,84271.0
2025-05-14 12:50:00,718.06,720.65,717.84,720.47,70615.0,716.6407,719.2256,716.4211,719.0459,70615.0
2025-05-14 13:00:00,720.49,720.52,717.82,718.4,42968.0,719.0659,719.0958,716.4012,716.98,42968.0
2025-05-14 13:10:00,718.54,720.4,718.18,719.03,36964.0,717.1198,718.9761,716.7605,717.6088,36964.0
2025-05-14 13:20:00,718.6,718.84,716.18,716.26,158401.0,717.1796,717.4192,714.7644,714.8443,158401.0
2025-05-14 13:30:00,716.13,717.81,714.2,717.17,106508.0,714.7145,716.3912,712.7883,715.7525,106508.0
2025-05-14 13:40:00,717.12,717.7,715.43,716.82,43749.0,715.7026,716.2814,714.0159,715.4032,43749.0
2025-05-14 13:50:00,716.51,717.74,716.13,716.66,43273.0,715.0938,716.3213,714.7145,715.2435,43273.0
2025-05-14 14:00:00,716.53,717.29,715.36,717.25,56059.0,715.1137,715.8722,713.946,715.8323,56059.0
2025-05-14 14:10:00,717.14,717.8,716.12,717.29,48458.0,715.7225,716.3812,714.7045,715.8722,48458.0
2025-05-14 14:20:00,717.08,717.43,716.24,716.75,35207.0,715.6626,716.0119,714.8243,715.3333,35207.0
2025-05-14 14:30:00,716.88,720.4,716.69,719.92,119059.0,715.463,718.9761,715.2734,718.497,119059.0
2025-05-14 14:40:00,720.1,723.84,719.59,722.94,45338.0,718.6767,722.4093,718.1677,721.5111,45338.0
2025-05-14 14:50:00,722.79,725.62,722.45,725.18,51804.0,721.3614,724.1858,721.022,723.7466,51804.0
2025-05-14 15:00:00,724.79,725.11,722.21,723.58,70806.0,723.3574,723.6768,720.7825,722.1498,70806.0
2025-05-14 15:10:00,723.55,724.74,721.05,721.61,94470.0,722.1199,723.3075,719.6248,720.1837,94470.0
2025-05-14 15:20:00,721.73,721.98,719.24,721.27,258733.0,720.3034,720.553,717.8184,719.8444,258733.0
2025-05-14 15:30:00,721.02,721.72,716.0,716.0,97793.0,719.5949,720.2935,714.5848,714.5848,97793.0
2025-05-14 15:40:00,716.14,717.64,714.04,717.36,143717.0,714.7245,716.2215,712.6286,715.9421,143717.0
2025-05-14 15:50:00,717.7,718.53,714.03,715.52,419709.0,716.2814,717.1098,712.6187,714.1057,419709.0
2025-05-15 09:30:00,725.7,727.0,721.42,721.56,188082.0,724.2656,725.563,719.9941,720.1338,188082.0
2025-05-15 09:40:00,722.0,722.57,713.99,715.4,77301.0,720.5729,721.1418,712.5787,713.986,77301.0
2025-05-15 09:50:00,716.1,724.5,715.68,723.69,90776.0,714.6846,723.068,714.2654,722.2596,90776.0
2025-05-15 10:00:00,723.02,725.25,717.99,718.41,78324.0,721.5909,723.8165,716.5708,716.99,78324.0
2025-05-15 10:10:00,718.37,720.52,717.1,718.47,72163.0,716.9501,719.0958,715.6826,717.0499,72163.0
2025-05-15 10:20:00,718.49,719.86,717.15,717.42,44972.0,717.0699,718.4371,715.7325,716.002,44972.0
2025-05-15 10:30:00,717.41,717.96,713.37,714.5,81333.0,715.992,716.5409,711.96,713.0877,81333.0
2025-05-15 10:40:00,714.66,715.62,712.21,713.61,61876.0,713.2474,714.2055,710.8023,712.1995,61876.0
2025-05-15 10:50:00,713.5,714.56,712.37,713.5,55674.0,712.0897,713.1476,710.962,712.0897,55674.0
2025-05-15 11:00:00,713.71,714.86,713.0,713.63,69566.0,712.2993,713.447,711.5907,712.2195,69566.0
2025-05-15 11:10:00,713.71,721.18,713.39,720.2,69600.0,712.2993,719.7545,711.9799,718.7765,69600.0
2025-05-15 11:20:00,720.13,722.35,719.37,720.49,51294.0,718.7066,720.9222,717.9481,719.0659,51294.0
2025-05-15 11:30:00,720.49,721.0,718.35,718.64,70876.0,719.0659,719.5749,716.9301,717.2196,70876.0
2025-05-15 11:40:00,719.1,721.12,718.43,720.64,44786.0,717.6786,719.6947,717.01,719.2156,44786.0
2025-05-15 11:50:00,720.55,726.98,719.34,726.2,86851.0,719.1258,725.5431,717.9182,724.7646,86851.0
2025-05-15 12:00:00,726.25,730.99,725.26,729.61,97057.0,724.8145,729.5451,723.8265,728.1679,97057.0
2025-05-15 12:10:00,729.46,730.09,728.29,728.83,63099.0,728.0182,728.6469,726.8505,727.3894,63099.0
2025-05-15 12:20:00,729.02,731.98,728.32,730.08,47823.0,727.579,730.5332,726.8804,728.6369,47823.0
2025-05-15 12:30:00,729.85,732.92,729.66,732.25,51587.0,728.4074,731.4713,728.2178,730.8027,51587.0
2025-05-15 12:40:00,732.16,733.5,730.82,731.12,54632.0,730.7128,732.0502,729.3755,729.6749,54632.0
2025-05-15 12:50:00,731.47,732.49,728.84,732.38,56695.0,730.0242,731.0422,727.3994,730.9324,56695.0
2025-05-15 13:00:00,732.37,734.45,731.87,733.43,38570.0,730.9224,732.9983,730.4234,731.9803,38570.0
2025-05-15 13:10:00,733.49,735.23,732.5,734.75,45548.0,732.0402,733.7768,731.0522,733.2977,45548.0
2025-05-15 13:20:00,734.47,736.69,734.08,735.4,54179.0,733.0183,735.2339,732.629,733.9464,54179.0
2025-05-15 13:30:00,735.49,735.74,732.97,733.83,54380.0,734.0363,734.2858,731.5212,732.3795,54380.0
2025-05-15 13:40:00,733.84,734.23,732.42,732.71,41273.0,732.3895,732.7787,730.9723,731.2617,41273.0
2025-05-15 13:50:00,732.74,733.57,732.0,732.45,40027.0,731.2917,732.12,730.5531,731.0023,40027.0
2025-05-15 14:00:00,732.45,733.25,731.29,732.72,38448.0,731.0023,731.8007,729.8446,731.2717,38448.0
2025-05-15 14:10:00,732.93,734.73,732.44,734.1,40293.0,731.4813,733.2778,730.9923,732.649,40293.0
2025-05-15 14:20:00,734.08,735.88,733.2,734.57,39696.0,732.629,734.4255,731.7508,733.1181,39696.0
2025-05-15 14:30:00,734.59,737.79,734.56,737.52,67038.0,733.138,736.3317,733.1081,736.0622,67038.0
2025-05-15 14:40:00,737.7,738.68,736.93,737.16,35438.0,736.2419,737.2199,735.4734,735.703,35438.0
2025-05-15 14:50:00,737.28,737.55,736.0,737.15,29133.0,735.8227,736.0922,734.5452,735.693,29133.0
2025-05-15 15:00:00,737.27,737.27,734.39,734.95,27677.0,735.8127,735.8127,732.9384,733.4973,27677.0
2025-05-15 15:10:00,735.02,738.0,735.02,738.0,48126.0,733.5672,736.5413,733.5672,736.5413,48126.0
2025-05-15 15:20:00,738.0,738.04,735.94,736.73,46920.0,736.5413,736.5812,734.4854,735.2738,46920.0
2025-05-15 15:30:00,736.73,738.0,736.71,736.98,34524.0,735.2738,736.5413,735.2538,735.5233,34524.0
2025-05-15 15:40:00,736.89,737.28,735.0,735.19,56866.0,735.4335,735.8227,733.5472,733.7368,56866.0
2025-05-15 15:50:00,735.46,736.22,731.66,734.13,208408.0,734.0063,734.7648,730.2138,732.6789,208408.0
2025-05-16 09:30:00,740.0,745.27,738.0,744.3,358029.0,740.0,745.27,738.0,744.3,358029.0
2025-05-16 09:40:00,744.05,751.69,744.05,751.59,166034.0,744.05,751.69,744.05,751.59,166034.0
2025-05-16 09:50:00,751.59,751.95,748.21,751.89,141342.0,751.59,751.95,748.21,751.89,141342.0
2025-05-16 10:00:00,750.76,751.93,750.0,750.98,69594.0,750.76,751.93,750.0,750.98,69594.0
2025-05-16 10:10:00,750.98,751.2,746.15,751.17,61731.0,750.98,751.2,746.15,751.17,61731.0
2025-05-16 10:20:00,750.94,751.87,749.35,750.55,50139.0,750.94,751.87,749.35,750.55,50139.0
2025-05-16 10:30:00,750.55,752.77,749.8,750.01,76089.0,750.55,752.77,749.8,750.01,76089.0
2025-05-16 10:40:00,750.36,751.61,749.67,749.94,43297.0,750.36,751.61,749.67,749.94,43297.0
2025-05-16 10:50:00,750.09,751.19,748.04,748.05,58086.0,750.09,751.19,748.04,748.05,58086.0
2025-05-16 11:00:00,748.58,749.86,748.27,749.05,33243.0,748.58,749.86,748.27,749.05,33243.0
2025-05-16 11:10:00,749.04,750.79,746.34,748.48,47035.0,749.04,750.79,746.34,748.48,47035.0
2025-05-16 11:20:00,748.48,749.2,747.78,748.58,43667.0,748.48,749.2,747.78,748.58,43667.0
2025-05-16 11:30:00,748.83,750.81,748.83,749.89,58744.0,748.83,750.81,748.83,749.89,58744.0
2025-05-16 11:40:00,749.89,750.74,748.64,750.48,35823.0,749.89,750.74,748.64,750.48,35823.0
2025-05-16 11:50:00,750.43,751.7,750.08,750.5,51335.0,750.43,751.7,750.08,750.5,51335.0
2025-05-16 12:00:00,750.37,750.91,749.69,750.48,29462.0,750.37,750.91,749.69,750.48,29462.0
2025-05-16 12:10:00,750.88,752.9,750.78,751.23,33551.0,750.88,752.9,750.78,751.23,33551.0
2025-05-16 12:20:00,751.23,753.0,750.96,751.64,35701.0,751.23,753.0,750.96,751.64,35701.0
2025-05-16 12:30:00,751.86,753.67,751.68,752.91,32083.0,751.86,753.67,751.68,752.91,32083.0
2025-05-16 12:40:00,752.78,752.82,750.73,751.5,19036.0,752.78,752.82,750.73,751.5,19036.0
2025-05-16 12:50:00,751.07,752.63,750.13,752.42,31182.0,751.07,752.63,750.13,752.42,31182.0
2025-05-16 13:00:00,752.21,754.0,751.75,753.59,48510.0,752.21,754.0,751.75,753.59,48510.0
2025-05-16 13:10:00,753.6,755.19,753.02,754.32,67759.0,753.6,755.19,753.02,754.32,67759.0
2025-05-16 13:20:00,754.0,755.66,753.52,755.3,24828.0,754.0,755.66,753.52,755.3,24828.0
2025-05-16 13:30:00,755.63,757.01,755.26,756.14,67530.0,755.63,757.01,755.26,756.14,67530.0
2025-05-16 13:40:00,756.12,756.75,755.8,755.8,24987.0,756.12,756.75,755.8,755.8,24987.0
2025-05-16 13:50:00,755.64,757.23,755.31,756.3,28969.0,755.64,757.23,755.31,756.3,28969.0
2025-05-16 14:00:00,756.47,757.3,755.96,756.79,40284.0,756.47,757.3,755.96,756.79,40284.0
2025-05-16 14:10:00,757.0,757.43,756.4,757.38,26317.0,757.0,757.43,756.4,757.38,26317.0
2025-05-16 14:20:00,757.3,757.94,756.9,757.77,28577.0,757.3,757.94,756.9,757.77,28577.0
2025-05-16 14:30:00,757.75,758.87,757.63,758.34,36158.0,757.75,758.87,757.63,758.34,36158.0
2025-05-16 14:40:00,758.3,758.51,756.42,756.69,20579.0,758.3,758.51,756.42,756.69,20579.0
2025-05-16 14:50:00,756.89,758.0,756.42,756.7,22256.0,756.89,758.0,756.42,756.7,22256.0
2025-05-16 15:00:00,756.43,757.0,755.56,756.16,24263.0,756.43,757.0,755.56,756.16,24263.0
2025-05-16 15:10:00,756.16,757.23,755.42,756.59,23317.0,756.16,757.23,755.42,756.59,23317.0
2025-05-16 15:20:00,756.45,756.97,755.53,755.68,29444.0,756.45,756.97,755.53,755.68,29444.0
2025-05-16 15:30:00,755.97,755.99,753.44,754.56,29535.0,755.97,755.99,753.44,754.56,29535.0
2025-05-16 15:40:00,754.55,757.28,754.49,757.12,30384.0,754.55,757.28,754.49,757.12,30384.0
2025-05-16 15:50:00,757.23,758.0,756.0,757.8,144442.0,757.23,758.0,756.0,757.8,144442.0
2025-05-19 09:30:00,753.0,758.0,748.14,758.0,174141.0,753.0,758.0,748.14,758.0,174141.0
2025-05-19 09:40:00,758.29,758.72,750.0,753.02,73734.0,758.29,758.72,750.0,753.02,73734.0
2025-05-19 09:50:00,753.11,753.26,750.59,752.94,61518.0,753.11,753.26,750.59,752.94,61518.0
2025-05-19 10:00:00,752.68,754.25,749.0,749.82,137068.0,752.68,754.25,749.0,749.82,137068.0
2025-05-19 10:10:00,749.9,750.44,747.56,750.01,71022.0,749.9,750.44,747.56,750.01,71022.0
2025-05-19 10:20:00,749.82,750.71,748.53,750.38,62431.0,749.82,750.71,748.53,750.38,62431.0
2025-05-19 10:30:00,750.2,750.52,748.07,748.82,32262.0,750.2,750.52,748.07,748.82,32262.0
2025-05-19 10:40:00,749.15,750.07,747.74,748.2,56454.0,749.15,750.07,747.74,748.2,56454.0
2025-05-19 10:50:00,747.9,750.0,747.9,748.7,36113.0,747.9,750.0,747.9,748.7,36113.0
2025-05-19 11:00:00,748.55,750.76,748.4,749.13,101232.0,748.55,750.76,748.4,749.13,101232.0
2025-05-19 11:10:00,749.03,753.28,748.0,753.19,78925.0,749.03,753.28,748.0,753.19,78925.0
2025-05-19 11:20:00,753.5,754.0,752.12,752.59,15556.0,753.5,754.0,752.12,752.59,15556.0
2025-05-19 11:30:00,752.6,753.5,751.3,751.75,16190.0,752.6,753.5,751.3,751.75,16190.0
2025-05-19 11:40:00,752.0,753.37,752.0,752.15,16198.0,752.0,753.37,752.0,752.15,16198.0
2025-05-19 11:50:00,752.85,753.78,752.65,753.5,11505.0,752.85,753.78,752.65,753.5,11505.0
2025-05-19 12:00:00,753.31,753.42,751.77,752.21,17126.0,753.31,753.42,751.77,752.21,17126.0
2025-05-19 12:10:00,752.2,753.34,751.62,751.62,25105.0,752.2,753.34,751.62,751.62,25105.0
2025-05-19 12:20:00,751.62,752.77,751.43,752.55,30535.0,751.62,752.77,751.43,752.55,30535.0
2025-05-19 12:30:00,752.73,754.59,752.22,753.9,22951.0,752.73,754.59,752.22,753.9,22951.0
2025-05-19 12:40:00,754.11,754.11,752.71,753.3,17108.0,754.11,754.11,752.71,753.3,17108.0
2025-05-19 12:50:00,753.45,753.89,752.92,753.33,31119.0,753.45,753.89,752.92,753.33,31119.0
2025-05-19 13:00:00,753.33,753.5,752.16,752.54,18948.0,753.33,753.5,752.16,752.54,18948.0
2025-05-19 13:10:00,752.14,752.86,751.31,751.62,13595.0,752.14,752.86,751.31,751.62,13595.0
2025-05-19 13:20:00,751.78,752.99,751.31,752.1,15514.0,751.78,752.99,751.31,752.1,15514.0
2025-05-19 13:30:00,752.15,752.49,751.32,751.39,21683.0,752.15,752.49,751.32,751.39,21683.0
2025-05-19 13:40:00,751.44,751.87,750.75,751.66,10882.0,751.44,751.87,750.75,751.66,10882.0
2025-05-19 13:50:00,751.41,751.9,750.52,751.22,10736.0,751.41,751.9,750.52,751.22,10736.0
2025-05-19 14:00:00,750.53,751.8,750.35,751.78,16556.0,750.53,751.8,750.35,751.78,16556.0
2025-05-19 14:10:00,751.51,751.77,750.54,750.58,13055.0,751.51,751.77,750.54,750.58,13055.0
2025-05-19 14:20:00,750.98,750.98,749.52,750.01,41763.0,750.98,750.98,749.52,750.01,41763.0
2025-05-19 14:30:00,750.29,751.34,750.29,750.89,34426.0,750.29,751.34,750.29,750.89,34426.0
2025-05-19 14:40:00,750.66,751.15,749.91,750.2,24420.0,750.66,751.15,749.91,750.2,24420.0
2025-05-19 14:50:00,750.06,750.06,749.4,749.75,27926.0,750.06,750.06,749.4,749.75,27926.0
2025-05-19 15:00:00,749.75,750.58,749.5,749.85,33622.0,749.75,750.58,749.5,749.85,33622.0
2025-05-19 15:10:00,749.85,750.2,749.51,749.82,23999.0,749.85,750.2,749.51,749.82,23999.0
2025-05-19 15:20:00,749.71,750.3,749.49,750.27,33242.0,749.71,750.3,749.49,750.27,33242.0
2025-05-19 15:30:00,750.25,751.82,749.99,750.98,50949.0,750.25,751.82,749.99,750.98,50949.0
2025-05-19 15:40:00,750.66,753.75,750.53,753.66,59633.0,750.66,753.75,750.53,753.66,59633.0
2025-05-19 15:50:00,753.77,755.86,753.06,755.43,106876.0,753.77,755.86,753.06,755.43,106876.0
2025-05-20 09:30:00,756.0,763.5,754.5,755.51,151725.0,756.0,763.5,754.5,755.51,151725.0
2025-05-20 09:40:00,755.53,757.81,753.99,754.71,23711.0,755.53,757.81,753.99,754.71,23711.0
2025-05-20 09:50:00,754.75,755.93,752.71,753.45,31552.0,754.75,755.93,752.71,753.45,31552.0
2025-05-20 10:00:00,753.68,756.0,752.5,754.67,36615.0,753.68,756.0,752.5,754.67,36615.0
2025-05-20 10:10:00,753.98,754.14,749.2,749.2,35800.0,753.98,754.14,749.2,749.2,35800.0
2025-05-20 10:20:00,749.2,751.11,747.94,748.85,31340.0,749.2,751.11,747.94,748.85,31340.0
2025-05-20 10:30:00,749.37,752.85,749.32,752.41,24743.0,749.37,752.85,749.32,752.41,24743.0
2025-05-20 10:40:00,752.42,753.0,751.46,752.42,22521.0,752.42,753.0,751.46,752.42,22521.0
2025-05-20 10:50:00,752.46,752.55,749.08,749.2,19389.0,752.46,752.55,749.08,749.2,19389.0
2025-05-20 11:00:00,748.66,748.98,746.05,747.27,77142.0,748.66,748.98,746.05,747.27,77142.0
2025-05-20 11:10:00,747.27,751.06,747.02,751.05,26812.0,747.27,751.06,747.02,751.05,26812.0
2025-05-20 11:20:00,751.17,751.25,749.1,750.31,18754.0,751.17,751.25,749.1,750.31,18754.0
2025-05-20 11:30:00,750.46,751.85,749.86,751.85,13904.0,750.46,751.85,749.86,751.85,13904.0
2025-05-20 11:40:00,751.38,751.85,749.61,750.21,12048.0,751.38,751.85,749.61,750.21,12048.0
2025-05-20 11:50:00,750.55,750.56,749.22,749.59,21447.0,750.55,750.56,749.22,749.59,21447.0
2025-05-20 12:00:00,749.17,749.88,748.13,748.69,18601.0,749.17,749.88,748.13,748.69,18601.0
2025-05-20 12:10:00,748.4,748.4,746.65,746.73,16704.0,748.4,748.4,746.65,746.73,16704.0
2025-05-20 12:20:00,746.69,747.77,746.39,747.1,28779.0,746.69,747.77,746.39,747.1,28779.0
2025-05-20 12:30:00,747.1,747.6,746.3,747.47,28533.0,747.1,747.6,746.3,747.47,28533.0
2025-05-20 12:40:00,747.44,749.11,747.12,748.76,34661.0,747.44,749.11,747.12,748.76,34661.0
2025-05-20 12:50:00,748.76,749.07,747.21,747.35,13271.0,748.76,749.07,747.21,747.35,13271.0
2025-05-20 13:00:00,747.31,749.15,747.31,748.9,18718.0,747.31,749.15,747.31,748.9,18718.0
2025-05-20 13:10:00,749.05,750.02,748.37,748.75,17994.0,749.05,750.02,748.37,748.75,17994.0
2025-05-20 13:20:00,748.76,750.63,748.31,749.66,26973.0,748.76,750.63,748.31,749.66,26973.0
2025-05-20 13:30:00,749.6,750.4,749.36,749.88,21144.0,749.6,750.4,749.36,749.88,21144.0
2025-05-20 13:40:00,749.46,750.77,748.91,749.16,73325.0,749.46,750.77,748.91,749.16,73325.0
2025-05-20 13:50:00,749.51,751.19,749.13,750.49,55596.0,749.51,751.19,749.13,750.49,55596.0
2025-05-20 14:00:00,750.56,752.32,750.24,752.06,21127.0,750.56,752.32,750.24,752.06,21127.0
2025-05-20 14:10:00,752.06,752.32,750.46,750.7,24046.0,752.06,752.32,750.46,750.7,24046.0
2025-05-20 14:20:00,750.38,750.38,747.15,747.68,40272.0,750.38,750.38,747.15,747.68,40272.0
2025-05-20 14:30:00,747.61,747.79,746.45,747.49,24117.0,747.61,747.79,746.45,747.49,24117.0
2025-05-20 14:40:00,747.46,747.5,744.76,745.2,33617.0,747.46,747.5,744.76,745.2,33617.0
2025-05-20 14:50:00,745.36,746.12,744.43,745.18,32658.0,745.36,746.12,744.43,745.18,32658.0
2025-05-20 15:00:00,745.0,746.5,743.0,746.19,52389.0,745.0,746.5,743.0,746.19,52389.0
2025-05-20 15:10:00,746.22,746.98,745.07,746.38,90432.0,746.22,746.98,745.07,746.38,90432.0
2025-05-20 15:20:00,746.57,747.98,746.23,747.02,95627.0,746.57,747.98,746.23,747.02,95627.0
2025-05-20 15:30:00,746.91,748.5,746.68,748.16,93110.0,746.91,748.5,746.68,748.16,93110.0
2025-05-20 15:40:00,747.93,748.49,744.34,745.78,118541.0,747.93,748.49,744.34,745.78,118541.0
2025-05-20 15:50:00,744.88,747.31,744.5,746.6,195362.0,744.88,747.31,744.5,746.6,195362.0
2025-05-21 09:30:00,747.05,750.52,741.86,741.86,85542.0,747.05,750.52,741.86,741.86,85542.0
2025-05-21 09:40:00,742.98,743.68,739.26,741.22,37936.0,742.98,743.68,739.26,741.22,37936.0
2025-05-21 09:50:00,741.53,742.0,739.0,740.36,31742.0,741.53,742.0,739.0,740.36,31742.0
2025-05-21 10:00:00,740.34,742.84,738.68,738.68,47635.0,740.34,742.84,738.68,738.68,47635.0
2025-05-21 10:10:00,738.68,739.99,737.33,737.75,45671.0,738.68,739.99,737.33,737.75,45671.0
2025-05-21 10:20:00,737.7,738.59,736.17,736.3,36912.0,737.7,738.59,736.17,736.3,36912.0
2025-05-21 10:30:00,736.27,736.98,734.39,735.17,45312.0,736.27,736.98,734.39,735.17,45312.0
2025-05-21 10:40:00,735.28,735.56,733.63,733.79,33230.0,735.28,735.56,733.63,733.79,33230.0
2025-05-21 10:50:00,734.01,735.7,733.33,735.5,18474.0,734.01,735.7,733.33,735.5,18474.0
2025-05-21 11:00:00,735.59,737.52,734.53,737.25,11693.0,735.59,737.52,734.53,737.25,11693.0
2025-05-21 11:10:00,737.27,738.45,736.53,737.93,14320.0,737.27,738.45,736.53,737.93,14320.0
2025-05-21 11:20:00,738.27,739.78,738.27,739.08,20653.0,738.27,739.78,738.27,739.08,20653.0
2025-05-21 11:30:00,738.91,739.08,736.82,737.08,34729.0,738.91,739.08,736.82,737.08,34729.0
2025-05-21 11:40:00,736.95,738.14,736.95,737.24,31030.0,736.95,738.14,736.95,737.24,31030.0
2025-05-21 11:50:00,737.05,739.65,737.05,739.64,12259.0,737.05,739.65,737.05,739.64,12259.0
2025-05-21 12:00:00,739.3,739.64,738.57,738.66,11554.0,739.3,739.64,738.57,738.66,11554.0
2025-05-21 12:10:00,738.65,738.7,736.29,736.44,13941.0,738.65,738.7,736.29,736.44,13941.0
2025-05-21 12:20:00,736.19,736.73,735.5,736.28,18956.0,736.19,736.73,735.5,736.28,18956.0
2025-05-21 12:30:00,736.36,736.62,735.78,735.85,17476.0,736.36,736.62,735.78,735.85,17476.0
2025-05-21 12:40:00,735.54,736.77,735.27,736.7,22924.0,735.54,736.77,735.27,736.7,22924.0
2025-05-21 12:50:00,736.71,737.05,734.1,734.14,34457.0,736.71,737.05,734.1,734.14,34457.0
2025-05-21 13:00:00,734.11,736.68,734.07,735.64,131925.0,734.11,736.68,734.07,735.64,131925.0
2025-05-21 13:10:00,735.6,736.19,732.08,733.01,116797.0,735.6,736.19,732.08,733.01,116797.0
2025-05-21 13:20:00,732.47,732.48,730.0,730.37,43592.0,732.47,732.48,730.0,730.37,43592.0
2025-05-21 13:30:00,730.38,734.47,729.51,734.25,27657.0,730.38,734.47,729.51,734.25,27657.0
2025-05-21 13:40:00,734.0,734.31,731.01,731.39,33753.0,734.0,734.31,731.01,731.39,33753.0
2025-05-21 13:50:00,731.88,732.08,729.95,730.0,18239.0,731.88,732.08,729.95,730.0,18239.0
2025-05-21 14:00:00,730.35,730.74,728.7,730.18,29626.0,730.35,730.74,728.7,730.18,29626.0
2025-05-21 14:10:00,730.0,730.33,728.78,729.16,30770.0,730.0,730.33,728.78,729.16,30770.0
2025-05-21 14:20:00,729.83,729.83,728.15,728.75,29413.0,729.83,729.83,728.15,728.75,29413.0
2025-05-21 14:30:00,728.36,729.36,727.61,728.1,40617.0,728.36,729.36,727.61,728.1,40617.0
2025-05-21 14:40:00,728.53,730.37,727.86,728.04,16156.0,728.53,730.37,727.86,728.04,16156.0
2025-05-21 14:50:00,728.05,728.76,726.69,727.32,23951.0,728.05,728.76,726.69,727.32,23951.0
2025-05-21 15:00:00,727.27,728.15,726.05,726.23,15281.0,727.27,728.15,726.05,726.23,15281.0
2025-05-21 15:10:00,726.45,727.96,725.49,727.43,25158.0,726.45,727.96,725.49,727.43,25158.0
2025-05-21 15:20:00,727.39,727.72,725.92,725.92,29181.0,727.39,727.72,725.92,725.92,29181.0
2025-05-21 15:30:00,726.07,727.97,725.87,727.55,49409.0,726.07,727.97,725.87,727.55,49409.0
2025-05-21 15:40:00,727.55,727.64,726.0,726.75,47947.0,727.55,727.64,726.0,726.75,47947.0
2025-05-21 15:50:00,727.0,727.0,723.97,724.62,158124.0,727.0,727.0,723.97,724.62,158124.0
2025-05-22 09:30:00,717.1,720.0,711.55,716.0,164020.0,717.1,720.0,711.55,716.0,164020.0
2025-05-22 09:40:00,716.11,719.55,714.58,719.55,80242.0,716.11,719.55,714.58,719.55,80242.0
2025-05-22 09:50:00,719.59,722.19,717.66,718.22,90664.0,719.59,722.19,717.66,718.22,90664.0
2025-05-22 10:00:00,718.22,719.47,713.93,715.1,57587.0,718.22,719.47,713.93,715.1,57587.0
2025-05-22 10:10:00,715.39,718.64,714.47,717.87,93992.0,715.39,718.64,714.47,717.87,93992.0
2025-05-22 10:20:00,717.52,718.09,715.01,717.5,40463.0,717.52,718.09,715.01,717.5,40463.0
2025-05-22 10:30:00,718.0,719.19,715.87,716.73,28182.0,718.0,719.19,715.87,716.73,28182.0
2025-05-22 10:40:00,716.63,717.96,715.11,715.11,32443.0,716.63,717.96,715.11,715.11,32443.0
2025-05-22 10:50:00,715.5,715.5,713.0,714.56,60067.0,715.5,715.5,713.0,714.56,60067.0
2025-05-22 11:00:00,714.67,715.12,713.95,714.75,36812.0,714.67,715.12,713.95,714.75,36812.0
2025-05-22 11:10:00,715.0,715.0,713.1,713.89,18856.0,715.0,715.0,713.1,713.89,18856.0
2025-05-22 11:20:00,713.75,715.44,713.72,714.75,49917.0,713.75,715.44,713.72,714.75,49917.0
2025-05-22 11:30:00,714.6,715.54,713.4,715.11,29095.0,714.6,715.54,713.4,715.11,29095.0
2025-05-22 11:40:00,715.06,716.77,714.91,716.32,50552.0,715.06,716.77,714.91,716.32,50552.0
2025-05-22 11:50:00,716.32,717.48,715.09,716.46,84708.0,716.32,717.48,715.09,716.46,84708.0
2025-05-22 12:00:00,716.97,717.0,715.17,715.39,79095.0,716.97,717.0,715.17,715.39,79095.0
2025-05-22 12:10:00,716.25,718.6,715.35,716.75,83044.0,716.25,718.6,715.35,716.75,83044.0
2025-05-22 12:20:00,717.19,720.43,717.19,719.85,39167.0,717.19,720.43,717.19,719.85,39167.0
2025-05-22 12:30:00,719.77,720.3,718.35,719.39,37664.0,719.77,720.3,718.35,719.39,37664.0
2025-05-22 12:40:00,719.2,719.2,717.3,718.01,25553.0,719.2,719.2,717.3,718.01,25553.0
2025-05-22 12:50:00,718.25,718.49,715.57,715.6,20241.0,718.25,718.49,715.57,715.6,20241.0
2025-05-22 13:00:00,715.61,716.25,715.07,715.88,37864.0,715.61,716.25,715.07,715.88,37864.0
2025-05-22 13:10:00,715.74,718.19,714.49,717.87,39956.0,715.74,718.19,714.49,717.87,39956.0
2025-05-22 13:20:00,718.1,719.3,717.38,718.15,62434.0,718.1,719.3,717.38,718.15,62434.0
2025-05-22 13:30:00,718.9,719.0,717.89,718.65,66052.0,718.9,719.0,717.89,718.65,66052.0
2025-05-22 13:40:00,718.65,720.35,718.65,719.95,35334.0,718.65,720.35,718.65,719.95,35334.0
2025-05-22 13:50:00,719.91,720.29,718.14,718.65,74676.0,719.91,720.29,718.14,718.65,74676.0
2025-05-22 14:00:00,718.8,719.38,717.53,718.98,43760.0,718.8,719.38,717.53,718.98,43760.0
2025-05-22 14:10:00,718.98,720.26,718.22,720.05,30568.0,718.98,720.26,718.22,720.05,30568.0
2025-05-22 14:20:00,720.05,720.11,719.32,719.35,20837.0,720.05,720.11,719.32,719.35,20837.0
2025-05-22 14:30:00,719.34,719.71,718.67,719.23,28906.0,719.34,719.71,718.67,719.23,28906.0
2025-05-22 14:40:00,719.23,719.49,718.0,719.49,24621.0,719.23,719.49,718.0,719.49,24621.0
2025-05-22 14:50:00,719.45,719.8,719.09,719.69,25508.0,719.45,719.8,719.09,719.69,25508.0
2025-05-22 15:00:00,719.41,719.58,718.16,718.3,24723.0,719.41,719.58,718.16,718.3,24723.0
2025-05-22 15:10:00,718.5,718.55,716.72,717.71,21898.0,718.5,718.55,716.72,717.71,21898.0
2025-05-22 15:20:00,717.71,719.6,717.22,719.55,34335.0,717.71,719.6,717.22,719.55,34335.0
2025-05-22 15:30:00,719.55,719.86,717.26,717.48,39132.0,719.55,719.86,717.26,717.48,39132.0
2025-05-22 15:40:00,717.3,717.65,715.56,716.97,48634.0,717.3,717.65,715.56,716.97,48634.0
2025-05-22 15:50:00,717.31,717.57,714.77,715.15,119326.0,717.31,717.57,714.77,715.15,119326.0
2025-05-23 09:30:00,710.0,715.12,709.65,714.61,136869.0,710.0,715.12,709.65,714.61,136869.0
2025-05-23 09:40:00,714.22,715.85,712.5,714.67,29320.0,714.22,715.85,712.5,714.67,29320.0
2025-05-23 09:50:00,714.83,719.64,713.0,713.5,94779.0,714.83,719.64,713.0,713.5,94779.0
2025-05-23 10:00:00,713.5,715.8,713.29,713.42,41187.0,713.5,715.8,713.29,713.42,41187.0
2025-05-23 10:10:00,713.6,717.99,713.59,714.5,52154.0,713.6,717.99,713.59,714.5,52154.0
2025-05-23 10:20:00,714.6,714.77,712.8,713.3,16752.0,714.6,714.77,712.8,713.3,16752.0
2025-05-23 10:30:00,713.44,714.47,713.17,713.37,17909.0,713.44,714.47,713.17,713.37,17909.0
2025-05-23 10:40:00,713.31,714.71,713.31,713.94,9117.0,713.31,714.71,713.31,713.94,9117.0
2025-05-23 10:50:00,713.84,713.89,711.91,712.5,18356.0,713.84,713.89,711.91,712.5,18356.0
2025-05-23 11:00:00,712.5,712.53,710.13,712.19,39261.0,712.5,712.53,710.13,712.19,39261.0
2025-05-23 11:10:00,712.19,713.62,712.19,713.22,22504.0,712.19,713.62,712.19,713.22,22504.0
2025-05-23 11:20:00,713.42,714.5,713.26,714.31,38621.0,713.42,714.5,713.26,714.31,38621.0
2025-05-23 11:30:00,714.31,714.61,713.0,714.18,42177.0,714.31,714.61,713.0,714.18,42177.0
2025-05-23 11:40:00,714.12,714.17,711.61,712.41,18499.0,714.12,714.17,711.61,712.41,18499.0
2025-05-23 11:50:00,712.58,712.59,710.44,711.72,15305.0,712.58,712.59,710.44,711.72,15305.0
2025-05-23 12:00:00,711.43,711.5,709.95,710.33,38232.0,711.43,711.5,709.95,710.33,38232.0
2025-05-23 12:10:00,710.33,710.5,709.0,709.65,27249.0,710.33,710.5,709.0,709.65,27249.0
2025-05-23 12:20:00,709.96,711.59,709.95,711.2,17659.0,709.96,711.59,709.95,711.2,17659.0
2025-05-23 12:30:00,711.13,712.04,709.93,711.83,16759.0,711.13,712.04,709.93,711.83,16759.0
2025-05-23 12:40:00,711.5,712.17,710.59,711.16,11002.0,711.5,712.17,710.59,711.16,11002.0
2025-05-23 12:50:00,711.23,711.96,711.06,711.12,8322.0,711.23,711.96,711.06,711.12,8322.0
2025-05-23 13:00:00,711.05,712.58,710.35,712.32,20302.0,711.05,712.58,710.35,712.32,20302.0
2025-05-23 13:10:00,712.45,714.35,712.44,714.34,22556.0,712.45,714.35,712.44,714.34,22556.0
2025-05-23 13:20:00,714.3,714.3,713.62,714.17,17360.0,714.3,714.3,713.62,714.17,17360.0
2025-05-23 13:30:00,713.7,714.0,713.01,713.18,16819.0,713.7,714.0,713.01,713.18,16819.0
2025-05-23 13:40:00,713.07,713.32,711.98,713.11,14809.0,713.07,713.32,711.98,713.11,14809.0
2025-05-23 13:50:00,713.14,714.24,713.0,713.0,13412.0,713.14,714.24,713.0,713.0,13412.0
2025-05-23 14:00:00,713.03,714.34,712.95,713.89,10121.0,713.03,714.34,712.95,713.89,10121.0
2025-05-23 14:10:00,713.92,714.24,713.04,713.47,24763.0,713.92,714.24,713.04,713.47,24763.0
2025-05-23 14:20:00,713.47,713.63,712.87,713.37,16842.0,713.47,713.63,712.87,713.37,16842.0
2025-05-23 14:30:00,713.4,715.2,712.99,714.62,23965.0,713.4,715.2,712.99,714.62,23965.0
2025-05-23 14:40:00,714.46,714.46,713.41,713.88,11170.0,714.46,714.46,713.41,713.88,11170.0
2025-05-23 14:50:00,714.09,714.4,713.66,713.89,9319.0,714.09,714.4,713.66,713.89,9319.0
2025-05-23 15:00:00,713.89,714.29,713.16,714.24,12345.0,713.89,714.29,713.16,714.24,12345.0
2025-05-23 15:10:00,714.25,715.04,713.96,714.38,17690.0,714.25,715.04,713.96,714.38,17690.0
2025-05-23 15:20:00,714.38,714.39,713.42,713.97,10844.0,714.38,714.39,713.42,713.97,10844.0
2025-05-23 15:30:00,713.97,715.78,713.94,715.62,25784.0,713.97,715.78,713.94,715.62,25784.0
2025-05-23 15:40:00,715.56,716.04,714.72,714.83,33630.0,715.56,716.04,714.72,714.83,33630.0
2025-05-23 15:50:00,714.88,715.2,712.3,713.61,84279.0,714.88,715.2,712.3,713.61,84279.0
2025-05-27 09:30:00,717.03,718.69,714.33,716.23,154949.0,717.03,718.69,714.33,716.23,154949.0
2025-05-27 09:40:00,715.45,717.63,714.53,715.59,53453.0,715.45,717.63,714.53,715.59,53453.0
2025-05-27 09:50:00,715.69,720.91,715.59,719.0,42790.0,715.69,720.91,715.59,719.0,42790.0
2025-05-27 10:00:00,719.0,723.82,718.99,721.11,68107.0,719.0,723.82,718.99,721.11,68107.0
2025-05-27 10:10:00,721.11,722.35,719.42,720.35,35753.0,721.11,722.35,719.42,720.35,35753.0
2025-05-27 10:20:00,720.19,720.7,718.53,719.9,33974.0,720.19,720.7,718.53,719.9,33974.0
2025-05-27 10:30:00,719.9,720.94,718.16,718.16,49404.0,719.9,720.94,718.16,718.16,49404.0
2025-05-27 10:40:00,718.42,721.46,718.0,721.25,57040.0,718.42,721.46,718.0,721.25,57040.0
2025-05-27 10:50:00,721.0,723.97,720.63,723.22,44152.0,721.0,723.97,720.63,723.22,44152.0
2025-05-27 11:00:00,723.22,724.24,722.04,723.68,53258.0,723.22,724.24,722.04,723.68,53258.0
2025-05-27 11:10:00,723.29,724.34,722.88,724.02,49255.0,723.29,724.34,722.88,724.02,49255.0
2025-05-27 11:20:00,724.32,724.89,723.23,724.08,24114.0,724.32,724.89,723.23,724.08,24114.0
2025-05-27 11:30:00,724.08,725.3,722.88,723.49,30437.0,724.08,725.3,722.88,723.49,30437.0
2025-05-27 11:40:00,723.48,723.86,720.3,720.3,58238.0,723.48,723.86,720.3,720.3,58238.0
2025-05-27 11:50:00,720.62,721.8,720.55,721.01,31087.0,720.62,721.8,720.55,721.01,31087.0
2025-05-27 12:00:00,721.33,722.72,721.21,722.49,66503.0,721.33,722.72,721.21,722.49,66503.0
2025-05-27 12:10:00,722.6,726.79,722.6,724.26,48272.0,722.6,726.79,722.6,724.26,48272.0
2025-05-27 12:20:00,724.46,725.47,724.11,725.47,25797.0,724.46,725.47,724.11,725.47,25797.0
2025-05-27 12:30:00,725.27,729.25,724.85,729.24,28978.0,725.27,729.25,724.85,729.24,28978.0
2025-05-27 12:40:00,729.05,730.54,727.73,727.73,33219.0,729.05,730.54,727.73,727.73,33219.0
2025-05-27 12:50:00,728.2,729.99,727.52,727.59,18045.0,728.2,729.99,727.52,727.59,18045.0
2025-05-27 13:00:00,727.52,728.43,726.68,727.23,19190.0,727.52,728.43,726.68,727.23,19190.0
2025-05-27 13:10:00,727.55,728.53,727.2,728.25,27316.0,727.55,728.53,727.2,728.25,27316.0
2025-05-27 13:20:00,728.23,729.0,726.85,727.28,44793.0,728.23,729.0,726.85,727.28,44793.0
2025-05-27 13:30:00,727.54,728.71,727.04,728.42,16479.0,727.54,728.71,727.04,728.42,16479.0
2025-05-27 13:40:00,728.39,729.71,728.14,729.49,19100.0,728.39,729.71,728.14,729.49,19100.0
2025-05-27 13:50:00,729.5,731.31,729.5,730.28,27214.0,729.5,731.31,729.5,730.28,27214.0
2025-05-27 14:00:00,730.12,731.04,728.6,728.81,28864.0,730.12,731.04,728.6,728.81,28864.0
2025-05-27 14:10:00,728.64,728.64,726.55,726.99,16978.0,728.64,728.64,726.55,726.99,16978.0
2025-05-27 14:20:00,726.83,726.85,724.5,724.94,21797.0,726.83,726.85,724.5,724.94,21797.0
2025-05-27 14:30:00,724.64,726.78,724.5,726.39,22946.0,724.64,726.78,724.5,726.39,22946.0
2025-05-27 14:40:00,726.57,728.33,725.85,727.44,62486.0,726.57,728.33,725.85,727.44,62486.0
2025-05-27 14:50:00,727.44,727.96,726.72,727.04,14269.0,727.44,727.96,726.72,727.04,14269.0
2025-05-27 15:00:00,726.77,728.72,726.08,727.82,20016.0,726.77,728.72,726.08,727.82,20016.0
2025-05-27 15:10:00,728.05,728.05,726.79,727.61,59443.0,728.05,728.05,726.79,727.61,59443.0
2025-05-27 15:20:00,727.19,727.21,725.72,726.0,24100.0,727.19,727.21,725.72,726.0,24100.0
2025-05-27 15:30:00,726.05,726.78,725.77,725.88,20498.0,726.05,726.78,725.77,725.88,20498.0
2025-05-27 15:40:00,725.78,726.66,725.15,725.18,30401.0,725.78,726.66,725.15,725.18,30401.0
2025-05-27 15:50:00,725.23,726.0,723.59,725.12,105506.0,725.23,726.0,723.59,725.12,105506.0
2025-05-28 09:30:00,725.22,728.61,721.9,728.61,94134.0,725.22,728.61,721.9,728.61,94134.0
2025-05-28 09:40:00,728.62,729.99,726.0,726.09,27184.0,728.62,729.99,726.0,726.09,27184.0
2025-05-28 09:50:00,726.45,726.45,722.84,723.86,29436.0,726.45,726.45,722.84,723.86,29436.0
2025-05-28 10:00:00,723.53,726.61,723.53,725.29,27098.0,723.53,726.61,723.53,725.29,27098.0
2025-05-28 10:10:00,725.13,726.57,723.75,723.88,31304.0,725.13,726.57,723.75,723.88,31304.0
2025-05-28 10:20:00,723.86,724.3,722.58,723.5,50400.0,723.86,724.3,722.58,723.5,50400.0
2025-05-28 10:30:00,723.46,723.46,721.01,721.37,43500.0,723.46,723.46,721.01,721.37,43500.0
2025-05-28 10:40:00,721.37,721.93,719.43,719.78,45093.0,721.37,721.93,719.43,719.78,45093.0
2025-05-28 10:50:00,719.64,720.3,718.0,718.78,36015.0,719.64,720.3,718.0,718.78,36015.0
2025-05-28 11:00:00,718.69,720.08,718.32,718.89,19466.0,718.69,720.08,718.32,718.89,19466.0
2025-05-28 11:10:00,719.1,719.28,716.65,716.93,33257.0,719.1,719.28,716.65,716.93,33257.0
2025-05-28 11:20:00,717.04,717.98,716.77,717.8,22968.0,717.04,717.98,716.77,717.8,22968.0
2025-05-28 11:30:00,717.65,718.08,716.31,716.77,24621.0,717.65,718.08,716.31,716.77,24621.0
2025-05-28 11:40:00,717.18,718.42,716.81,718.22,12333.0,717.18,718.42,716.81,718.22,12333.0
2025-05-28 11:50:00,718.15,719.4,717.96,718.53,17700.0,718.15,719.4,717.96,718.53,17700.0
2025-05-28 12:00:00,718.01,719.58,718.01,719.52,21609.0,718.01,719.58,718.01,719.52,21609.0
2025-05-28 12:10:00,719.44,719.88,718.95,719.23,13847.0,719.44,719.88,718.95,719.23,13847.0
2025-05-28 12:20:00,719.05,719.35,718.12,718.33,13807.0,719.05,719.35,718.12,718.33,13807.0
2025-05-28 12:30:00,718.73,719.51,718.46,718.97,8817.0,718.73,719.51,718.46,718.97,8817.0
2025-05-28 12:40:00,718.97,719.5,718.59,718.66,9018.0,718.97,719.5,718.59,718.66,9018.0
2025-05-28 12:50:00,718.67,719.7,718.65,719.53,14928.0,718.67,719.7,718.65,719.53,14928.0
2025-05-28 13:00:00,719.53,722.03,719.11,721.17,12919.0,719.53,722.03,719.11,721.17,12919.0
2025-05-28 13:10:00,721.18,721.55,720.31,720.38,10232.0,721.18,721.55,720.31,720.38,10232.0
2025-05-28 13:20:00,720.52,720.73,718.28,718.28,26054.0,720.52,720.73,718.28,718.28,26054.0
2025-05-28 13:30:00,718.23,718.23,716.96,717.05,31357.0,718.23,718.23,716.96,717.05,31357.0
2025-05-28 13:40:00,716.96,717.19,715.88,715.88,32582.0,716.96,717.19,715.88,715.88,32582.0
2025-05-28 13:50:00,715.6,716.58,714.74,716.0,47303.0,715.6,716.58,714.74,716.0,47303.0
2025-05-28 14:00:00,715.87,718.38,715.62,717.88,15942.0,715.87,718.38,715.62,717.88,15942.0
2025-05-28 14:10:00,718.0,718.68,717.01,717.67,14901.0,718.0,718.68,717.01,717.67,14901.0
2025-05-28 14:20:00,717.99,718.19,716.52,717.32,31809.0,717.99,718.19,716.52,717.32,31809.0
2025-05-28 14:30:00,717.88,719.94,717.73,719.17,20897.0,717.88,719.94,717.73,719.17,20897.0
2025-05-28 14:40:00,719.47,720.06,718.72,719.54,30954.0,719.47,720.06,718.72,719.54,30954.0
2025-05-28 14:50:00,719.31,720.41,716.0,720.41,27933.0,719.31,720.41,716.0,720.41,27933.0
2025-05-28 15:00:00,720.36,722.0,719.69,721.49,15707.0,720.36,722.0,719.69,721.49,15707.0
2025-05-28 15:10:00,721.43,722.23,720.32,721.98,28486.0,721.43,722.23,720.32,721.98,28486.0
2025-05-28 15:20:00,721.76,721.98,720.66,721.0,17675.0,721.76,721.98,720.66,721.0,17675.0
2025-05-28 15:30:00,720.87,721.08,719.4,720.01,25447.0,720.87,721.08,719.4,720.01,25447.0
2025-05-28 15:40:00,719.89,721.34,719.09,721.2,35314.0,719.89,721.34,719.09,721.2,35314.0
2025-05-28 15:50:00,720.95,721.08,717.05,719.24,91543.0,720.95,721.08,717.05,719.24,91543.0
2025-05-29 09:30:00,719.23,722.9,716.95,722.9,85012.0,719.23,722.9,716.95,722.9,85012.0
2025-05-29 09:40:00,722.61,725.87,720.01,721.0,51488.0,722.61,725.87,720.01,721.0,51488.0
2025-05-29 09:50:00,720.0,725.12,720.0,724.51,36586.0,720.0,725.12,720.0,724.51,36586.0
2025-05-29 10:00:00,724.5,727.33,723.66,725.18,27852.0,724.5,727.33,723.66,725.18,27852.0
2025-05-29 10:10:00,725.19,725.88,722.85,722.87,27048.0,725.19,725.88,722.85,722.87,27048.0
2025-05-29 10:20:00,722.28,725.2,721.58,724.48,27171.0,722.28,725.2,721.58,724.48,27171.0
2025-05-29 10:30:00,724.51,725.47,723.47,724.02,19895.0,724.51,725.47,723.47,724.02,19895.0
2025-05-29 10:40:00,723.62,724.11,722.12,722.96,10235.0,723.62,724.11,722.12,722.96,10235.0
2025-05-29 10:50:00,722.8,723.49,722.23,723.3,14499.0,722.8,723.49,722.23,723.3,14499.0
2025-05-29 11:00:00,723.5,724.34,722.76,723.68,11896.0,723.5,724.34,722.76,723.68,11896.0
2025-05-29 11:10:00,723.38,724.32,722.09,722.76,10876.0,723.38,724.32,722.09,722.76,10876.0
2025-05-29 11:20:00,723.01,724.25,722.96,724.07,11124.0,723.01,724.25,722.96,724.07,11124.0
2025-05-29 11:30:00,724.36,724.41,721.94,721.94,11228.0,724.36,724.41,721.94,721.94,11228.0
2025-05-29 11:40:00,721.85,722.0,719.5,719.5,16877.0,721.85,722.0,719.5,719.5,16877.0
2025-05-29 11:50:00,719.75,720.63,717.52,718.59,20395.0,719.75,720.63,717.52,718.59,20395.0
2025-05-29 12:00:00,718.33,720.46,718.06,719.28,9303.0,718.33,720.46,718.06,719.28,9303.0
2025-05-29 12:10:00,719.72,721.75,719.59,721.56,5235.0,719.72,721.75,719.59,721.56,5235.0
2025-05-29 12:20:00,721.15,721.86,720.95,721.42,8745.0,721.15,721.86,720.95,721.42,8745.0
2025-05-29 12:30:00,721.23,723.96,721.1,723.71,15607.0,721.23,723.96,721.1,723.71,15607.0
2025-05-29 12:40:00,723.73,723.84,722.33,722.33,15519.0,723.73,723.84,722.33,722.33,15519.0
2025-05-29 12:50:00,722.31,723.0,721.64,722.66,10393.0,722.31,723.0,721.64,722.66,10393.0
2025-05-29 13:00:00,722.82,723.49,721.66,722.19,5748.0,722.82,723.49,721.66,722.19,5748.0
2025-05-29 13:10:00,722.56,723.03,721.38,721.68,7589.0,722.56,723.03,721.38,721.68,7589.0
2025-05-29 13:20:00,721.82,722.43,721.35,721.74,9733.0,721.82,722.43,721.35,721.74,9733.0
2025-05-29 13:30:00,721.41,722.14,720.67,721.07,16783.0,721.41,722.14,720.67,721.07,16783.0
2025-05-29 13:40:00,721.03,721.4,720.66,721.1,18087.0,721.03,721.4,720.66,721.1,18087.0
2025-05-29 13:50:00,721.1,721.1,719.85,720.05,10840.0,721.1,721.1,719.85,720.05,10840.0
2025-05-29 14:00:00,720.08,720.08,719.0,719.72,21983.0,720.08,720.08,719.0,719.72,21983.0
2025-05-29 14:10:00,719.7,720.03,718.22,718.23,20235.0,719.7,720.03,718.22,718.23,20235.0
2025-05-29 14:20:00,718.03,719.01,717.51,718.53,15183.0,718.03,719.01,717.51,718.53,15183.0
2025-05-29 14:30:00,718.26,719.47,718.08,718.88,11708.0,718.26,719.47,718.08,718.88,11708.0
2025-05-29 14:40:00,719.15,719.36,718.59,718.92,7970.0,719.15,719.36,718.59,718.92,7970.0
2025-05-29 14:50:00,718.78,719.1,717.17,717.86,20620.0,718.78,719.1,717.17,717.86,20620.0
2025-05-29 15:00:00,717.67,720.22,717.67,719.38,10914.0,717.67,720.22,717.67,719.38,10914.0
2025-05-29 15:10:00,718.97,720.58,718.97,720.49,15619.0,718.97,720.58,718.97,720.49,15619.0
2025-05-29 15:20:00,720.75,721.0,719.3,719.4,14848.0,720.75,721.0,719.3,719.4,14848.0
2025-05-29 15:30:00,720.02,721.38,719.45,719.81,17219.0,720.02,721.38,719.45,719.81,17219.0
2025-05-29 15:40:00,720.15,722.0,719.81,721.24,21511.0,720.15,722.0,719.81,721.24,21511.0
2025-05-29 15:50:00,721.82,722.59,719.81,722.57,136051.0,721.82,722.59,719.81,722.57,136051.0
2025-05-30 09:30:00,725.0,725.0,717.11,720.95,116255.0,725.0,725.0,717.11,720.95,116255.0
2025-05-30 09:40:00,720.95,723.0,719.62,722.18,53014.0,720.95,723.0,719.62,722.18,53014.0
2025-05-30 09:50:00,721.85,727.2,720.47,726.3,50229.0,721.85,727.2,720.47,726.3,50229.0
2025-05-30 10:00:00,726.73,732.8,725.29,729.34,119708.0,726.73,732.8,725.29,729.34,119708.0
2025-05-30 10:10:00,729.34,735.59,729.34,735.58,84474.0,729.34,735.59,729.34,735.58,84474.0
2025-05-30 10:20:00,735.58,737.24,734.15,735.99,103636.0,735.58,737.24,734.15,735.99,103636.0
2025-05-30 10:30:00,735.95,736.0,732.6,733.83,37464.0,735.95,736.0,732.6,733.83,37464.0
2025-05-30 10:40:00,734.0,734.0,731.04,732.48,29042.0,734.0,734.0,731.04,732.48,29042.0
2025-05-30 10:50:00,732.85,733.21,731.94,732.21,24556.0,732.85,733.21,731.94,732.21,24556.0
2025-05-30 11:00:00,732.21,734.0,731.92,733.94,31546.0,732.21,734.0,731.92,733.94,31546.0
2025-05-30 11:10:00,734.25,736.13,734.04,734.87,32744.0,734.25,736.13,734.04,734.87,32744.0
2025-05-30 11:20:00,734.95,737.36,734.22,737.35,41635.0,734.95,737.36,734.22,737.35,41635.0
2025-05-30 11:30:00,737.0,738.35,735.2,735.74,35864.0,737.0,738.35,735.2,735.74,35864.0
2025-05-30 11:40:00,735.74,736.83,734.25,735.88,40947.0,735.74,736.83,734.25,735.88,40947.0
2025-05-30 11:50:00,735.89,738.2,735.89,737.14,25943.0,735.89,738.2,735.89,737.14,25943.0
2025-05-30 12:00:00,737.24,737.4,736.04,736.87,20495.0,737.24,737.4,736.04,736.87,20495.0
2025-05-30 12:10:00,736.4,736.72,733.0,733.04,24039.0,736.4,736.72,733.0,733.04,24039.0
2025-05-30 12:20:00,733.04,734.26,730.41,730.97,23238.0,733.04,734.26,730.41,730.97,23238.0
2025-05-30 12:30:00,730.77,732.62,729.4,732.54,37326.0,730.77,732.62,729.4,732.54,37326.0
2025-05-30 12:40:00,732.47,732.51,729.34,730.24,22631.0,732.47,732.51,729.34,730.24,22631.0
2025-05-30 12:50:00,730.22,731.22,729.89,730.92,14403.0,730.22,731.22,729.89,730.92,14403.0
2025-05-30 13:00:00,730.95,735.54,730.59,734.67,28082.0,730.95,735.54,730.59,734.67,28082.0
2025-05-30 13:10:00,735.04,736.0,734.31,735.57,18265.0,735.04,736.0,734.31,735.57,18265.0
2025-05-30 13:20:00,735.57,736.75,734.81,736.73,17631.0,735.57,736.75,734.81,736.73,17631.0
2025-05-30 13:30:00,736.72,737.5,736.15,737.35,20753.0,736.72,737.5,736.15,737.35,20753.0
2025-05-30 13:40:00,737.34,739.3,737.29,739.19,35874.0,737.34,739.3,737.29,739.19,35874.0
2025-05-30 13:50:00,739.14,740.43,737.47,737.63,39109.0,739.14,740.43,737.47,737.63,39109.0
2025-05-30 14:00:00,737.75,743.96,737.75,743.66,85199.0,737.75,743.96,737.75,743.66,85199.0
2025-05-30 14:10:00,743.7,745.33,743.4,745.05,66769.0,743.7,745.33,743.4,745.05,66769.0
2025-05-30 14:20:00,745.33,745.33,743.75,743.9,22558.0,745.33,745.33,743.75,743.9,22558.0
2025-05-30 14:30:00,744.43,744.86,743.04,744.07,38352.0,744.43,744.86,743.04,744.07,38352.0
2025-05-30 14:40:00,744.07,744.49,742.6,744.09,14761.0,744.07,744.49,742.6,744.09,14761.0
2025-05-30 14:50:00,744.0,744.53,743.33,743.43,16368.0,744.0,744.53,743.33,743.43,16368.0
2025-05-30 15:00:00,743.52,745.83,743.21,744.99,22720.0,743.52,745.83,743.21,744.99,22720.0
2025-05-30 15:10:00,745.08,745.9,744.34,745.57,15968.0,745.08,745.9,744.34,745.57,15968.0
2025-05-30 15:20:00,745.37,745.64,744.59,744.59,23404.0,745.37,745.64,744.59,744.59,23404.0
2025-05-30 15:30:00,744.47,745.36,742.75,743.84,28059.0,744.47,745.36,742.75,743.84,28059.0
2025-05-30 15:40:00,744.05,744.55,742.82,743.76,46830.0,744.05,744.55,742.82,743.76,46830.0
2025-05-30 15:50:00,743.61,744.2,737.48,737.99,243654.0,743.61,744.2,737.48,737.99,243654.0
2025-06-02 09:30:00,732.5,740.76,732.5,738.5,96608.0,732.5,740.76,732.5,738.5,96608.0
2025-06-02 09:40:00,738.0,738.81,734.78,734.91,31253.0,738.0,738.81,734.78,734.91,31253.0
2025-06-02 09:50:00,734.6,735.65,732.08,734.64,58247.0,734.6,735.65,732.08,734.64,58247.0
2025-06-02 10:00:00,733.8,734.77,730.69,734.0,55692.0,733.8,734.77,730.69,734.0,55692.0
2025-06-02 10:10:00,733.88,734.97,731.06,732.95,34346.0,733.88,734.97,731.06,732.95,34346.0
2025-06-02 10:20:00,732.94,739.6,732.51,737.8,34812.0,732.94,739.6,732.51,737.8,34812.0
2025-06-02 10:30:00,738.66,738.68,737.0,738.33,34059.0,738.66,738.68,737.0,738.33,34059.0
2025-06-02 10:40:00,737.96,740.7,737.82,740.13,34518.0,737.96,740.7,737.82,740.13,34518.0
2025-06-02 10:50:00,740.12,740.78,738.52,740.05,22278.0,740.12,740.78,738.52,740.05,22278.0
2025-06-02 11:00:00,739.79,742.62,738.72,741.61,67469.0,739.79,742.62,738.72,741.61,67469.0
2025-06-02 11:10:00,741.2,744.31,740.87,743.85,46090.0,741.2,744.31,740.87,743.85,46090.0
2025-06-02 11:20:00,744.12,744.9,742.39,742.83,38426.0,744.12,744.9,742.39,742.83,38426.0
2025-06-02 11:30:00,742.72,743.23,742.01,742.02,17011.0,742.72,743.23,742.01,742.02,17011.0
2025-06-02 11:40:00,742.02,744.28,741.44,744.0,37109.0,742.02,744.28,741.44,744.0,37109.0
2025-06-02 11:50:00,744.05,745.43,743.99,744.49,24436.0,744.05,745.43,743.99,744.49,24436.0
2025-06-02 12:00:00,744.22,744.92,743.07,744.42,17353.0,744.22,744.92,743.07,744.42,17353.0
2025-06-02 12:10:00,744.39,744.87,743.3,743.89,13450.0,744.39,744.87,743.3,743.89,13450.0
2025-06-02 12:20:00,743.89,744.3,743.3,743.92,20357.0,743.89,744.3,743.3,743.92,20357.0
2025-06-02 12:30:00,744.19,744.67,743.8,744.28,13707.0,744.19,744.67,743.8,744.28,13707.0
2025-06-02 12:40:00,744.0,744.95,742.43,742.62,26287.0,744.0,744.95,742.43,742.62,26287.0
2025-06-02 12:50:00,742.23,743.62,742.23,743.19,6986.0,742.23,743.62,742.23,743.19,6986.0
2025-06-02 13:00:00,743.21,743.75,742.92,743.35,7787.0,743.21,743.75,742.92,743.35,7787.0
2025-06-02 13:10:00,743.7,743.7,739.73,740.29,34247.0,743.7,743.7,739.73,740.29,34247.0
2025-06-02 13:20:00,740.02,740.24,738.84,738.84,9753.0,740.02,740.24,738.84,738.84,9753.0
2025-06-02 13:30:00,739.17,740.35,739.16,739.32,9572.0,739.17,740.35,739.16,739.32,9572.0
2025-06-02 13:40:00,739.58,740.08,738.91,739.31,15351.0,739.58,740.08,738.91,739.31,15351.0
2025-06-02 13:50:00,739.15,740.91,739.15,740.21,11015.0,739.15,740.91,739.15,740.21,11015.0
2025-06-02 14:00:00,740.21,741.44,739.75,740.16,13290.0,740.21,741.44,739.75,740.16,13290.0
2025-06-02 14:10:00,740.33,741.82,739.91,741.49,15245.0,740.33,741.82,739.91,741.49,15245.0
2025-06-02 14:20:00,741.18,742.39,740.89,741.62,15903.0,741.18,742.39,740.89,741.62,15903.0
2025-06-02 14:30:00,741.96,742.32,741.12,741.65,13708.0,741.96,742.32,741.12,741.65,13708.0
2025-06-02 14:40:00,741.41,741.7,740.15,741.65,16867.0,741.41,741.7,740.15,741.65,16867.0
2025-06-02 14:50:00,741.25,741.25,740.03,740.03,12379.0,741.25,741.25,740.03,740.03,12379.0
2025-06-02 15:00:00,740.19,740.93,740.08,740.5,8482.0,740.19,740.93,740.08,740.5,8482.0
2025-06-02 15:10:00,740.24,741.5,740.24,741.11,16613.0,740.24,741.5,740.24,741.11,16613.0
2025-06-02 15:20:00,741.12,742.67,741.1,741.9,20060.0,741.12,742.67,741.1,741.9,20060.0
2025-06-02 15:30:00,741.98,742.86,741.39,742.86,27201.0,741.98,742.86,741.39,742.86,27201.0
2025-06-02 15:40:00,742.49,743.94,742.47,743.35,31248.0,742.49,743.94,742.47,743.35,31248.0
2025-06-02 15:50:00,743.41,747.37,742.66,747.29,159871.0,743.41,747.37,742.66,747.29,159871.0
2025-06-03 09:30:00,746.25,748.64,745.6,748.09,94318.0,746.25,748.64,745.6,748.09,94318.0
2025-06-03 09:40:00,747.75,752.95,747.62,751.73,105053.0,747.75,752.95,747.62,751.73,105053.0
2025-06-03 09:50:00,751.84,752.37,747.34,749.04,48444.0,751.84,752.37,747.34,749.04,48444.0
2025-06-03 10:00:00,749.46,749.99,741.46,742.88,77199.0,749.46,749.99,741.46,742.88,77199.0
2025-06-03 10:10:00,743.18,745.65,741.94,745.27,23334.0,743.18,745.65,741.94,745.27,23334.0
2025-06-03 10:20:00,745.47,747.25,745.26,747.14,30797.0,745.47,747.25,745.26,747.14,30797.0
2025-06-03 10:30:00,747.4,749.53,744.4,749.31,34970.0,747.4,749.53,744.4,749.31,34970.0
2025-06-03 10:40:00,749.6,752.2,749.38,750.29,32009.0,749.6,752.2,749.38,750.29,32009.0
2025-06-03 10:50:00,750.9,752.53,750.0,752.09,17030.0,750.9,752.53,750.0,752.09,17030.0
2025-06-03 11:00:00,752.51,754.78,750.0,754.78,47149.0,752.51,754.78,750.0,754.78,47149.0
2025-06-03 11:10:00,754.78,756.55,753.34,753.38,51947.0,754.78,756.55,753.34,753.38,51947.0
2025-06-03 11:20:00,753.38,755.0,752.43,753.27,30999.0,753.38,755.0,752.43,753.27,30999.0
2025-06-03 11:30:00,753.48,753.5,751.46,753.36,11315.0,753.48,753.5,751.46,753.36,11315.0
2025-06-03 11:40:00,753.34,754.82,752.4,754.62,17039.0,753.34,754.82,752.4,754.62,17039.0
2025-06-03 11:50:00,754.86,755.49,753.21,753.6,29403.0,754.86,755.49,753.21,753.6,29403.0
2025-06-03 12:00:00,753.6,753.9,750.67,750.68,37873.0,753.6,753.9,750.67,750.68,37873.0
2025-06-03 12:10:00,751.2,751.52,749.97,751.51,11769.0,751.2,751.52,749.97,751.51,11769.0
2025-06-03 12:20:00,751.28,751.54,749.15,749.9,23969.0,751.28,751.54,749.15,749.9,23969.0
2025-06-03 12:30:00,749.97,750.27,749.03,749.04,22846.0,749.97,750.27,749.03,749.04,22846.0
2025-06-03 12:40:00,749.03,750.06,747.77,749.85,13125.0,749.03,750.06,747.77,749.85,13125.0
2025-06-03 12:50:00,749.89,750.25,748.85,749.89,27751.0,749.89,750.25,748.85,749.89,27751.0
2025-06-03 13:00:00,750.17,751.99,749.79,751.52,15392.0,750.17,751.99,749.79,751.52,15392.0
2025-06-03 13:10:00,752.0,752.71,751.43,752.19,10353.0,752.0,752.71,751.43,752.19,10353.0
2025-06-03 13:20:00,752.19,753.5,751.78,752.05,9724.0,752.19,753.5,751.78,752.05,9724.0
2025-06-03 13:30:00,752.13,753.69,752.13,753.0,15827.0,752.13,753.69,752.13,753.0,15827.0
2025-06-03 13:40:00,753.66,753.84,753.01,753.22,15354.0,753.66,753.84,753.01,753.22,15354.0
2025-06-03 13:50:00,753.27,753.78,752.48,752.48,19561.0,753.27,753.78,752.48,752.48,19561.0
2025-06-03 14:00:00,753.59,753.59,751.0,752.59,24983.0,753.59,753.59,751.0,752.59,24983.0
2025-06-03 14:10:00,752.17,753.6,751.83,753.32,15798.0,752.17,753.6,751.83,753.32,15798.0
2025-06-03 14:20:00,753.75,754.57,753.62,754.28,13804.0,753.75,754.57,753.62,754.28,13804.0
2025-06-03 14:30:00,754.28,755.42,754.27,755.21,16700.0,754.28,755.42,754.27,755.21,16700.0
2025-06-03 14:40:00,755.08,757.0,755.02,756.72,28458.0,755.08,757.0,755.02,756.72,28458.0
2025-06-03 14:50:00,756.72,756.99,755.3,755.54,17277.0,756.72,756.99,755.3,755.54,17277.0
2025-06-03 15:00:00,755.46,755.76,753.74,753.98,14101.0,755.46,755.76,753.74,753.98,14101.0
2025-06-03 15:10:00,753.94,754.95,753.22,754.12,19039.0,753.94,754.95,753.22,754.12,19039.0
2025-06-03 15:20:00,754.14,754.26,753.36,754.26,19465.0,754.14,754.26,753.36,754.26,19465.0
2025-06-03 15:30:00,754.0,755.26,753.62,755.06,21706.0,754.0,755.26,753.62,755.06,21706.0
2025-06-03 15:40:00,755.25,755.25,753.09,753.29,39847.0,755.25,755.25,753.09,753.29,39847.0
2025-06-03 15:50:00,753.11,753.11,750.36,751.28,150162.0,753.11,753.11,750.36,751.28,150162.0
2025-06-04 09:30:00,756.39,765.39,756.0,764.44,142447.0,756.39,765.39,756.0,764.44,142447.0
2025-06-04 09:40:00,764.17,766.85,760.38,766.54,57131.0,764.17,766.85,760.38,766.54,57131.0
2025-06-04 09:50:00,766.46,771.0,766.1,768.84,66305.0,766.46,771.0,766.1,768.84,66305.0
2025-06-04 10:00:00,768.28,769.21,763.8,765.96,32662.0,768.28,769.21,763.8,765.96,32662.0
2025-06-04 10:10:00,765.96,768.57,765.43,768.57,29922.0,765.96,768.57,765.43,768.57,29922.0
2025-06-04 10:20:00,768.9,772.04,768.09,770.56,37528.0,768.9,772.04,768.09,770.56,37528.0
2025-06-04 10:30:00,770.45,770.94,768.41,770.48,30471.0,770.45,770.94,768.41,770.48,30471.0
2025-06-04 10:40:00,769.24,772.62,769.24,772.19,21473.0,769.24,772.62,769.24,772.19,21473.0
2025-06-04 10:50:00,772.16,772.23,769.41,769.93,19608.0,772.16,772.23,769.41,769.93,19608.0
2025-06-04 11:00:00,769.62,769.9,767.8,767.8,14366.0,769.62,769.9,767.8,767.8,14366.0
2025-06-04 11:10:00,767.68,767.68,765.93,766.83,16949.0,767.68,767.68,765.93,766.83,16949.0
2025-06-04 11:20:00,767.1,767.31,764.55,767.19,20875.0,767.1,767.31,764.55,767.19,20875.0
2025-06-04 11:30:00,766.7,769.08,766.09,769.08,23644.0,766.7,769.08,766.09,769.08,23644.0
2025-06-04 11:40:00,768.84,770.3,768.35,769.01,42178.0,768.84,770.3,768.35,769.01,42178.0
2025-06-04 11:50:00,769.37,769.57,767.0,768.13,15275.0,769.37,769.57,767.0,768.13,15275.0
2025-06-04 12:00:00,768.32,768.32,767.32,767.89,9652.0,768.32,768.32,767.32,767.89,9652.0
2025-06-04 12:10:00,768.01,768.19,765.97,767.08,7618.0,768.01,768.19,765.97,767.08,7618.0
2025-06-04 12:20:00,767.53,768.36,766.9,767.64,15250.0,767.53,768.36,766.9,767.64,15250.0
2025-06-04 12:30:00,767.63,769.18,767.63,767.69,12325.0,767.63,769.18,767.63,767.69,12325.0
2025-06-04 12:40:00,767.69,769.47,767.68,769.47,10692.0,767.69,769.47,767.68,769.47,10692.0
2025-06-04 12:50:00,769.11,769.5,768.36,769.34,13944.0,769.11,769.5,768.36,769.34,13944.0
2025-06-04 13:00:00,769.31,769.65,768.88,769.08,15601.0,769.31,769.65,768.88,769.08,15601.0
2025-06-04 13:10:00,769.36,769.72,769.18,769.58,25787.0,769.36,769.72,769.18,769.58,25787.0
2025-06-04 13:20:00,769.46,770.41,769.22,770.0,24426.0,769.46,770.41,769.22,770.0,24426.0
2025-06-04 13:30:00,769.98,770.84,768.23,768.23,20180.0,769.98,770.84,768.23,768.23,20180.0
2025-06-04 13:40:00,767.97,770.42,767.05,769.92,30288.0,767.97,770.42,767.05,769.92,30288.0
2025-06-04 13:50:00,769.79,770.34,768.04,768.59,14906.0,769.79,770.34,768.04,768.59,14906.0
2025-06-04 14:00:00,768.63,769.19,768.14,768.48,12666.0,768.63,769.19,768.14,768.48,12666.0
2025-06-04 14:10:00,768.23,769.51,767.12,768.24,28751.0,768.23,769.51,767.12,768.24,28751.0
2025-06-04 14:20:00,768.38,768.71,767.23,768.38,27496.0,768.38,768.71,767.23,768.38,27496.0
2025-06-04 14:30:00,768.38,768.64,767.03,768.46,24166.0,768.38,768.64,767.03,768.46,24166.0
2025-06-04 14:40:00,768.56,768.88,767.77,767.78,8959.0,768.56,768.88,767.77,767.78,8959.0
2025-06-04 14:50:00,767.71,768.66,767.68,768.55,28321.0,767.71,768.66,767.68,768.55,28321.0
2025-06-04 15:00:00,768.38,769.39,766.52,767.0,31983.0,768.38,769.39,766.52,767.0,31983.0
2025-06-04 15:10:00,766.79,767.13,765.27,765.76,58369.0,766.79,767.13,765.27,765.76,58369.0
2025-06-04 15:20:00,765.82,767.0,764.3,766.92,44879.0,765.82,767.0,764.3,766.92,44879.0
2025-06-04 15:30:00,766.66,768.0,766.58,766.82,21280.0,766.66,768.0,766.58,766.82,21280.0
2025-06-04 15:40:00,766.52,767.96,766.37,767.4,20435.0,766.52,767.96,766.37,767.4,20435.0
2025-06-04 15:50:00,767.14,767.56,765.0,766.68,245513.0,767.14,767.56,765.0,766.68,245513.0
2025-06-05 09:30:00,769.5,770.0,754.68,754.69,155560.0,769.5,770.0,754.68,754.69,155560.0
2025-06-05 09:40:00,754.69,758.44,753.64,756.54,53973.0,754.69,758.44,753.64,756.54,53973.0
2025-06-05 09:50:00,756.84,757.65,753.05,754.9,49920.0,756.84,757.65,753.05,754.9,49920.0
2025-06-05 10:00:00,755.53,760.1,754.9,757.6,42247.0,755.53,760.1,754.9,757.6,42247.0
2025-06-05 10:10:00,758.29,760.61,756.4,759.56,52126.0,758.29,760.61,756.4,759.56,52126.0
2025-06-05 10:20:00,759.83,762.18,759.62,761.33,43108.0,759.83,762.18,759.62,761.33,43108.0
2025-06-05 10:30:00,761.54,764.5,760.31,764.5,53071.0,761.54,764.5,760.31,764.5,53071.0
2025-06-05 10:40:00,764.5,766.87,763.96,764.71,68581.0,764.5,766.87,763.96,764.71,68581.0
2025-06-05 10:50:00,763.97,767.2,763.96,766.48,26939.0,763.97,767.2,763.96,766.48,26939.0
2025-06-05 11:00:00,766.47,767.71,765.63,767.46,45046.0,766.47,767.71,765.63,767.46,45046.0
2025-06-05 11:10:00,767.46,767.68,765.0,767.39,29420.0,767.46,767.68,765.0,767.39,29420.0
2025-06-05 11:20:00,767.13,770.0,766.0,766.83,44118.0,767.13,770.0,766.0,766.83,44118.0
2025-06-05 11:30:00,766.82,767.81,765.64,765.92,15491.0,766.82,767.81,765.64,765.92,15491.0
2025-06-05 11:40:00,766.17,766.9,765.03,765.29,27962.0,766.17,766.9,765.03,765.29,27962.0
2025-06-05 11:50:00,765.09,766.71,765.03,766.0,11156.0,765.09,766.71,765.03,766.0,11156.0
2025-06-05 12:00:00,766.0,767.13,765.77,766.13,20875.0,766.0,767.13,765.77,766.13,20875.0
2025-06-05 12:10:00,766.0,766.0,763.0,763.76,20593.0,766.0,766.0,763.0,763.76,20593.0
2025-06-05 12:20:00,763.76,764.7,763.32,764.07,16211.0,763.76,764.7,763.32,764.07,16211.0
2025-06-05 12:30:00,763.91,764.59,763.09,764.06,30774.0,763.91,764.59,763.09,764.06,30774.0
2025-06-05 12:40:00,764.0,764.73,759.7,759.88,23015.0,764.0,764.73,759.7,759.88,23015.0
2025-06-05 12:50:00,759.5,760.9,759.4,760.59,19389.0,759.5,760.9,759.4,760.59,19389.0
2025-06-05 13:00:00,760.41,762.25,759.54,762.25,15762.0,760.41,762.25,759.54,762.25,15762.0
2025-06-05 13:10:00,762.21,763.05,761.58,762.81,18479.0,762.21,763.05,761.58,762.81,18479.0
2025-06-05 13:20:00,762.53,763.99,762.53,763.38,17203.0,762.53,763.99,762.53,763.38,17203.0
2025-06-05 13:30:00,763.74,764.71,763.74,764.31,15777.0,763.74,764.71,763.74,764.31,15777.0
2025-06-05 13:40:00,764.07,765.46,763.8,765.05,28012.0,764.07,765.46,763.8,765.05,28012.0
2025-06-05 13:50:00,764.96,764.96,762.83,762.98,16980.0,764.96,764.96,762.83,762.98,16980.0
2025-06-05 14:00:00,763.13,763.63,761.47,762.71,13559.0,763.13,763.63,761.47,762.71,13559.0
2025-06-05 14:10:00,762.74,763.79,761.38,763.1,20873.0,762.74,763.79,761.38,763.1,20873.0
2025-06-05 14:20:00,763.58,764.43,762.7,763.5,16548.0,763.58,764.43,762.7,763.5,16548.0
2025-06-05 14:30:00,763.24,764.55,763.21,764.42,19599.0,763.24,764.55,763.21,764.42,19599.0
2025-06-05 14:40:00,764.56,765.46,763.99,765.27,22248.0,764.56,765.46,763.99,765.27,22248.0
2025-06-05 14:50:00,765.26,766.41,765.0,766.05,23824.0,765.26,766.41,765.0,766.05,23824.0
2025-06-05 15:00:00,765.78,766.51,765.27,766.43,16775.0,765.78,766.51,765.27,766.43,16775.0
2025-06-05 15:10:00,766.14,766.15,761.15,761.47,26693.0,766.14,766.15,761.15,761.47,26693.0
2025-06-05 15:20:00,761.84,763.04,760.71,761.5,30567.0,761.84,763.04,760.71,761.5,30567.0
2025-06-05 15:30:00,761.99,765.03,761.5,764.65,24403.0,761.99,765.03,761.5,764.65,24403.0
2025-06-05 15:40:00,764.64,766.21,763.9,765.89,34699.0,764.64,766.21,763.9,765.89,34699.0
2025-06-05 15:50:00,765.59,766.26,763.66,765.97,165579.0,765.59,766.26,763.66,765.97,165579.0
2025-06-06 09:30:00,768.48,772.6,767.2,769.97,92546.0,768.48,772.6,767.2,769.97,92546.0
2025-06-06 09:40:00,770.08,772.07,768.97,770.44,50457.0,770.08,772.07,768.97,770.44,50457.0
2025-06-06 09:50:00,770.36,771.0,767.0,770.05,31436.0,770.36,771.0,767.0,770.05,31436.0
2025-06-06 10:00:00,769.34,770.11,766.31,767.22,29346.0,769.34,770.11,766.31,767.22,29346.0
2025-06-06 10:10:00,767.84,771.47,767.0,769.76,19190.0,767.84,771.47,767.0,769.76,19190.0
2025-06-06 10:20:00,770.54,772.46,770.01,770.5,17212.0,770.54,772.46,770.01,770.5,17212.0
2025-06-06 10:30:00,770.35,770.69,768.7,770.66,16245.0,770.35,770.69,768.7,770.66,16245.0
2025-06-06 10:40:00,770.19,771.0,768.9,769.49,14621.0,770.19,771.0,768.9,769.49,14621.0
2025-06-06 10:50:00,769.5,769.73,767.1,768.01,10073.0,769.5,769.73,767.1,768.01,10073.0
2025-06-06 11:00:00,768.08,769.3,767.8,768.97,8616.0,768.08,769.3,767.8,768.97,8616.0
2025-06-06 11:10:00,769.03,770.09,766.2,766.63,13701.0,769.03,770.09,766.2,766.63,13701.0
2025-06-06 11:20:00,766.2,769.1,765.61,768.71,11831.0,766.2,769.1,765.61,768.71,11831.0
2025-06-06 11:30:00,768.75,769.61,767.05,767.29,9716.0,768.75,769.61,767.05,767.29,9716.0
2025-06-06 11:40:00,767.0,767.66,766.2,767.0,14444.0,767.0,767.66,766.2,767.0,14444.0
2025-06-06 11:50:00,766.78,768.2,766.23,766.79,17279.0,766.78,768.2,766.23,766.79,17279.0
2025-06-06 12:00:00,767.32,769.0,766.97,768.58,11399.0,767.32,769.0,766.97,768.58,11399.0
2025-06-06 12:10:00,768.33,770.0,768.33,769.75,14235.0,768.33,770.0,768.33,769.75,14235.0
2025-06-06 12:20:00,769.79,770.11,768.62,769.01,8777.0,769.79,770.11,768.62,769.01,8777.0
2025-06-06 12:30:00,769.38,769.75,768.23,768.56,6591.0,769.38,769.75,768.23,768.56,6591.0
2025-06-06 12:40:00,768.05,768.49,767.63,768.3,8688.0,768.05,768.49,767.63,768.3,8688.0
2025-06-06 12:50:00,767.94,767.94,765.94,766.66,9022.0,767.94,767.94,765.94,766.66,9022.0
2025-06-06 13:00:00,766.51,767.08,765.2,765.82,9915.0,766.51,767.08,765.2,765.82,9915.0
2025-06-06 13:10:00,765.82,767.19,765.24,767.19,3237.0,765.82,767.19,765.24,767.19,3237.0
2025-06-06 13:20:00,767.48,767.48,766.42,766.95,10670.0,767.48,767.48,766.42,766.95,10670.0
2025-06-06 13:30:00,767.18,767.39,766.64,767.39,3539.0,767.18,767.39,766.64,767.39,3539.0
2025-06-06 13:40:00,767.52,767.87,767.0,767.82,10038.0,767.52,767.87,767.0,767.82,10038.0
2025-06-06 13:50:00,767.91,768.24,766.66,768.24,6849.0,767.91,768.24,766.66,768.24,6849.0
2025-06-06 14:00:00,768.1,769.59,767.97,769.4,15818.0,768.1,769.59,767.97,769.4,15818.0
2025-06-06 14:10:00,769.66,770.21,769.24,770.0,10524.0,769.66,770.21,769.24,770.0,10524.0
2025-06-06 14:20:00,769.91,770.0,769.07,769.18,9581.0,769.91,770.0,769.07,769.18,9581.0
2025-06-06 14:30:00,768.87,770.28,768.78,769.86,7601.0,768.87,770.28,768.78,769.86,7601.0
2025-06-06 14:40:00,769.23,769.75,768.07,768.31,8126.0,769.23,769.75,768.07,768.31,8126.0
2025-06-06 14:50:00,768.31,768.96,768.26,768.82,7229.0,768.31,768.96,768.26,768.82,7229.0
2025-06-06 15:00:00,768.59,769.06,768.0,768.72,8826.0,768.59,769.06,768.0,768.72,8826.0
2025-06-06 15:10:00,768.79,769.25,768.43,769.21,7837.0,768.79,769.25,768.43,769.21,7837.0
2025-06-06 15:20:00,768.92,770.95,768.42,770.16,19487.0,768.92,770.95,768.42,770.16,19487.0
2025-06-06 15:30:00,770.46,770.6,769.25,769.25,12342.0,770.46,770.6,769.25,769.25,12342.0
2025-06-06 15:40:00,769.25,769.79,768.42,769.09,16725.0,769.25,769.79,768.42,769.09,16725.0
2025-06-06 15:50:00,769.23,770.73,768.74,770.01,59561.0,769.23,770.73,768.74,770.01,59561.0
2025-06-09 09:30:00,771.95,777.3,767.59,775.66,99393.0,771.95,777.3,767.59,775.66,99393.0
2025-06-09 09:40:00,775.6,778.34,774.4,776.1,37887.0,775.6,778.34,774.4,776.1,37887.0
2025-06-09 09:50:00,776.91,779.29,775.25,775.63,53109.0,776.91,779.29,775.25,775.63,53109.0
2025-06-09 10:00:00,776.04,777.37,773.74,774.18,19017.0,776.04,777.37,773.74,774.18,19017.0
2025-06-09 10:10:00,773.55,778.0,772.47,777.07,22804.0,773.55,778.0,772.47,777.07,22804.0
2025-06-09 10:20:00,775.76,777.0,772.91,773.54,17413.0,775.76,777.0,772.91,773.54,17413.0
2025-06-09 10:30:00,772.95,775.56,772.5,773.15,17392.0,772.95,775.56,772.5,773.15,17392.0
2025-06-09 10:40:00,773.28,774.56,771.9,773.89,19522.0,773.28,774.56,771.9,773.89,19522.0
2025-06-09 10:50:00,773.73,774.93,773.06,773.36,20195.0,773.73,774.93,773.06,773.36,20195.0
2025-06-09 11:00:00,773.4,774.22,771.55,773.59,9745.0,773.4,774.22,771.55,773.59,9745.0
2025-06-09 11:10:00,773.64,773.9,772.55,772.74,7573.0,773.64,773.9,772.55,772.74,7573.0
2025-06-09 11:20:00,772.63,773.25,771.55,773.25,14214.0,772.63,773.25,771.55,773.25,14214.0
2025-06-09 11:30:00,773.27,773.92,772.0,772.64,9819.0,773.27,773.92,772.0,772.64,9819.0
2025-06-09 11:40:00,772.64,773.18,771.8,772.03,10657.0,772.64,773.18,771.8,772.03,10657.0
2025-06-09 11:50:00,772.1,772.75,771.75,771.97,7663.0,772.1,772.75,771.75,771.97,7663.0
2025-06-09 12:00:00,771.82,773.1,771.4,771.59,11417.0,771.82,773.1,771.4,771.59,11417.0
2025-06-09 12:10:00,771.75,773.07,771.75,772.43,8962.0,771.75,773.07,771.75,772.43,8962.0
2025-06-09 12:20:00,772.85,774.42,772.67,773.72,13244.0,772.85,774.42,772.67,773.72,13244.0
2025-06-09 12:30:00,773.54,774.6,773.19,773.72,8514.0,773.54,774.6,773.19,773.72,8514.0
2025-06-09 12:40:00,773.87,775.45,773.78,775.35,9005.0,773.87,775.45,773.78,775.35,9005.0
2025-06-09 12:50:00,775.25,778.1,775.08,775.82,21865.0,775.25,778.1,775.08,775.82,21865.0
2025-06-09 13:00:00,776.34,776.83,775.44,776.5,25714.0,776.34,776.83,775.44,776.5,25714.0
2025-06-09 13:10:00,777.02,777.49,775.52,776.69,10542.0,777.02,777.49,775.52,776.69,10542.0
2025-06-09 13:20:00,776.86,777.99,776.6,777.49,14498.0,776.86,777.99,776.6,777.49,14498.0
2025-06-09 13:30:00,777.37,777.37,776.1,776.59,8928.0,777.37,777.37,776.1,776.59,8928.0
2025-06-09 13:40:00,776.39,776.6,775.9,776.11,11493.0,776.39,776.6,775.9,776.11,11493.0
2025-06-09 13:50:00,775.99,776.47,775.45,775.49,7887.0,775.99,776.47,775.45,775.49,7887.0
2025-06-09 14:00:00,775.3,775.68,773.8,773.84,20613.0,775.3,775.68,773.8,773.84,20613.0
2025-06-09 14:10:00,773.95,776.02,773.81,775.33,16010.0,773.95,776.02,773.81,775.33,16010.0
2025-06-09 14:20:00,775.34,775.54,774.64,775.07,8360.0,775.34,775.54,774.64,775.07,8360.0
2025-06-09 14:30:00,775.07,775.89,774.82,775.54,9664.0,775.07,775.89,774.82,775.54,9664.0
2025-06-09 14:40:00,775.75,776.04,774.65,775.68,19423.0,775.75,776.04,774.65,775.68,19423.0
2025-06-09 14:50:00,775.68,775.8,774.64,774.64,9696.0,775.68,775.8,774.64,774.64,9696.0
2025-06-09 15:00:00,774.48,774.48,772.42,772.96,21759.0,774.48,774.48,772.42,772.96,21759.0
2025-06-09 15:10:00,772.78,773.79,772.14,772.51,20285.0,772.78,773.79,772.14,772.51,20285.0
2025-06-09 15:20:00,772.16,772.77,772.01,772.4,8516.0,772.16,772.77,772.01,772.4,8516.0
2025-06-09 15:30:00,772.32,773.84,771.99,773.36,12003.0,772.32,773.84,771.99,773.36,12003.0
2025-06-09 15:40:00,773.46,774.1,772.65,773.92,12301.0,773.46,774.1,772.65,773.92,12301.0
2025-06-09 15:50:00,774.12,774.91,773.1,773.58,106688.0,774.12,774.91,773.1,773.58,106688.0
2025-06-10 09:30:00,777.09,791.66,777.0,781.64,187737.0,777.09,791.66,777.0,781.64,187737.0
2025-06-10 09:40:00,782.1,788.2,782.1,786.7,80799.0,782.1,788.2,782.1,786.7,80799.0
2025-06-10 09:50:00,786.6,789.35,785.62,788.08,28626.0,786.6,789.35,785.62,788.08,28626.0
2025-06-10 10:00:00,787.88,795.73,787.49,794.17,76487.0,787.88,795.73,787.49,794.17,76487.0
2025-06-10 10:10:00,793.65,795.33,792.24,792.9,46654.0,793.65,795.33,792.24,792.9,46654.0
2025-06-10 10:20:00,792.8,795.5,792.15,792.72,26653.0,792.8,795.5,792.15,792.72,26653.0
2025-06-10 10:30:00,792.54,796.19,791.9,796.14,44719.0,792.54,796.19,791.9,796.14,44719.0
2025-06-10 10:40:00,795.9,795.92,792.8,792.8,23268.0,795.9,795.92,792.8,792.8,23268.0
2025-06-10 10:50:00,792.56,796.92,792.55,796.09,46319.0,792.56,796.92,792.55,796.09,46319.0
2025-06-10 11:00:00,795.95,795.96,793.0,794.11,16372.0,795.95,795.96,793.0,794.11,16372.0
2025-06-10 11:10:00,794.18,794.87,792.56,793.09,57659.0,794.18,794.87,792.56,793.09,57659.0
2025-06-10 11:20:00,793.11,797.89,793.07,797.57,38590.0,793.11,797.89,793.07,797.57,38590.0
2025-06-10 11:30:00,797.21,797.89,793.36,795.94,24547.0,797.21,797.89,793.36,795.94,24547.0
2025-06-10 11:40:00,796.1,796.13,793.12,794.09,13565.0,796.1,796.13,793.12,794.09,13565.0
2025-06-10 11:50:00,793.61,794.99,792.18,794.5,39061.0,793.61,794.99,792.18,794.5,39061.0
2025-06-10 12:00:00,794.74,797.33,794.64,796.91,38160.0,794.74,797.33,794.64,796.91,38160.0
2025-06-10 12:10:00,796.88,797.89,796.52,796.81,26413.0,796.88,797.89,796.52,796.81,26413.0
2025-06-10 12:20:00,796.54,796.93,795.49,796.79,17491.0,796.54,796.93,795.49,796.79,17491.0
2025-06-10 12:30:00,796.98,800.0,796.84,800.0,86491.0,796.98,800.0,796.84,800.0,86491.0
2025-06-10 12:40:00,799.82,800.05,797.44,799.78,41806.0,799.82,800.05,797.44,799.78,41806.0
2025-06-10 12:50:00,799.78,800.6,799.02,799.9,25037.0,799.78,800.6,799.02,799.9,25037.0
2025-06-10 13:00:00,799.86,801.74,799.4,801.28,27840.0,799.86,801.74,799.4,801.28,27840.0
2025-06-10 13:10:00,801.19,803.95,801.19,803.66,40541.0,801.19,803.95,801.19,803.66,40541.0
2025-06-10 13:20:00,803.83,804.2,802.44,803.54,27682.0,803.83,804.2,802.44,803.54,27682.0
2025-06-10 13:30:00,803.6,805.82,802.15,805.82,39142.0,803.6,805.82,802.15,805.82,39142.0
2025-06-10 13:40:00,805.65,805.72,803.71,804.0,48543.0,805.65,805.72,803.71,804.0,48543.0
2025-06-10 13:50:00,804.42,805.03,801.97,802.11,31879.0,804.42,805.03,801.97,802.11,31879.0
2025-06-10 14:00:00,801.96,802.19,800.0,801.11,16869.0,801.96,802.19,800.0,801.11,16869.0
2025-06-10 14:10:00,801.09,801.53,800.0,800.58,16639.0,801.09,801.53,800.0,800.58,16639.0
2025-06-10 14:20:00,800.85,802.23,800.73,801.69,12754.0,800.85,802.23,800.73,801.69,12754.0
2025-06-10 14:30:00,801.4,803.25,800.94,802.57,20400.0,801.4,803.25,800.94,802.57,20400.0
2025-06-10 14:40:00,802.53,803.26,802.02,802.85,23382.0,802.53,803.26,802.02,802.85,23382.0
2025-06-10 14:50:00,802.67,803.97,802.58,802.58,40032.0,802.67,803.97,802.58,802.58,40032.0
2025-06-10 15:00:00,802.9,805.6,802.89,804.06,57385.0,802.9,805.6,802.89,804.06,57385.0
2025-06-10 15:10:00,804.08,805.39,803.59,805.38,42065.0,804.08,805.39,803.59,805.38,42065.0
2025-06-10 15:20:00,805.32,805.41,803.09,803.09,21201.0,805.32,805.41,803.09,803.09,21201.0
2025-06-10 15:30:00,803.09,803.68,800.96,801.44,24820.0,803.09,803.68,800.96,801.44,24820.0
2025-06-10 15:40:00,801.3,804.74,801.0,804.22,44166.0,801.3,804.74,801.0,804.22,44166.0
2025-06-10 15:50:00,804.38,808.63,804.29,807.89,267514.0,804.38,808.63,804.29,807.89,267514.0
2025-06-11 09:30:00,809.65,816.67,805.62,815.02,130591.0,809.65,816.67,805.62,815.02,130591.0
2025-06-11 09:40:00,815.19,816.93,811.15,813.64,75941.0,815.19,816.93,811.15,813.64,75941.0
2025-06-11 09:50:00,813.98,815.87,812.93,814.28,42299.0,813.98,815.87,812.93,814.28,42299.0
2025-06-11 10:00:00,814.34,817.01,813.42,813.78,29832.0,814.34,817.01,813.42,813.78,29832.0
2025-06-11 10:10:00,813.88,816.6,812.6,814.97,29773.0,813.88,816.6,812.6,814.97,29773.0
2025-06-11 10:20:00,815.02,816.02,813.5,815.5,15955.0,815.02,816.02,813.5,815.5,15955.0
2025-06-11 10:30:00,815.41,816.45,814.69,816.27,20665.0,815.41,816.45,814.69,816.27,20665.0
2025-06-11 10:40:00,816.68,820.32,816.34,819.73,45025.0,816.68,820.32,816.34,819.73,45025.0
2025-06-11 10:50:00,820.11,820.72,818.25,818.61,27068.0,820.11,820.72,818.25,818.61,27068.0
2025-06-11 11:00:00,818.61,818.92,816.0,816.0,20865.0,818.61,818.92,816.0,816.0,20865.0
2025-06-11 11:10:00,815.79,817.26,815.43,816.01,18188.0,815.79,817.26,815.43,816.01,18188.0
2025-06-11 11:20:00,816.01,816.63,814.88,815.39,19524.0,816.01,816.63,814.88,815.39,19524.0
2025-06-11 11:30:00,815.37,815.97,814.29,815.05,24888.0,815.37,815.97,814.29,815.05,24888.0
2025-06-11 11:40:00,815.05,815.8,813.77,813.77,23064.0,815.05,815.8,813.77,813.77,23064.0
2025-06-11 11:50:00,814.07,815.22,813.77,814.72,22710.0,814.07,815.22,813.77,814.72,22710.0
2025-06-11 12:00:00,814.92,814.92,812.14,813.5,23437.0,814.92,814.92,812.14,813.5,23437.0
2025-06-11 12:10:00,813.24,813.86,812.17,813.44,18430.0,813.24,813.86,812.17,813.44,18430.0
2025-06-11 12:20:00,813.2,815.15,813.19,815.12,13359.0,813.2,815.15,813.19,815.12,13359.0
2025-06-11 12:30:00,815.24,815.74,814.94,815.45,7631.0,815.24,815.74,814.94,815.45,7631.0
2025-06-11 12:40:00,815.45,816.87,815.19,816.76,10706.0,815.45,816.87,815.19,816.76,10706.0
2025-06-11 12:50:00,816.99,817.25,816.11,816.19,13862.0,816.99,817.25,816.11,816.19,13862.0
2025-06-11 13:00:00,816.31,817.19,815.88,817.14,11532.0,816.31,817.19,815.88,817.14,11532.0
2025-06-11 13:10:00,817.1,817.4,816.37,817.19,20980.0,817.1,817.4,816.37,817.19,20980.0
2025-06-11 13:20:00,817.15,817.25,815.59,817.12,15902.0,817.15,817.25,815.59,817.12,15902.0
2025-06-11 13:30:00,817.02,817.67,816.21,816.65,15868.0,817.02,817.67,816.21,816.65,15868.0
2025-06-11 13:40:00,816.48,816.93,814.7,816.15,25572.0,816.48,816.93,814.7,816.15,25572.0
2025-06-11 13:50:00,816.15,816.3,814.78,815.03,19518.0,816.15,816.3,814.78,815.03,19518.0
2025-06-11 14:00:00,814.7,815.05,811.93,813.88,37933.0,814.7,815.05,811.93,813.88,37933.0
2025-06-11 14:10:00,813.88,814.09,809.33,810.07,67391.0,813.88,814.09,809.33,810.07,67391.0
2025-06-11 14:20:00,810.07,811.05,809.01,809.37,20466.0,810.07,811.05,809.01,809.37,20466.0
2025-06-11 14:30:00,809.21,810.57,806.57,810.18,40437.0,809.21,810.57,806.57,810.18,40437.0
2025-06-11 14:40:00,809.92,811.31,809.82,811.3,17061.0,809.92,811.31,809.82,811.3,17061.0
2025-06-11 14:50:00,811.5,811.62,810.73,811.0,31223.0,811.5,811.62,810.73,811.0,31223.0
2025-06-11 15:00:00,810.8,811.06,807.42,809.0,72909.0,810.8,811.06,807.42,809.0,72909.0
2025-06-11 15:10:00,809.47,809.61,807.84,807.84,16169.0,809.47,809.61,807.84,807.84,16169.0
2025-06-11 15:20:00,808.18,808.86,806.66,806.66,21779.0,808.18,808.86,806.66,806.66,21779.0
2025-06-11 15:30:00,806.9,807.24,805.02,807.23,34250.0,806.9,807.24,805.02,807.23,34250.0
2025-06-11 15:40:00,807.29,808.15,806.71,807.05,32086.0,807.29,808.15,806.71,807.05,32086.0
2025-06-11 15:50:00,807.33,808.92,807.04,808.82,104700.0,807.33,808.92,807.04,808.82,104700.0
2025-06-12 09:30:00,810.33,814.52,806.98,812.27,72128.0,810.33,814.52,806.98,812.27,72128.0
2025-06-12 09:40:00,812.04,814.17,808.36,808.95,25879.0,812.04,814.17,808.36,808.95,25879.0
2025-06-12 09:50:00,809.47,810.99,806.35,810.29,25229.0,809.47,810.99,806.35,810.29,25229.0
2025-06-12 10:00:00,810.17,812.0,808.6,810.71,16349.0,810.17,812.0,808.6,810.71,16349.0
2025-06-12 10:10:00,810.75,812.02,808.35,811.01,20106.0,810.75,812.02,808.35,811.01,20106.0
2025-06-12 10:20:00,810.66,813.0,808.84,812.79,14842.0,810.66,813.0,808.84,812.79,14842.0
2025-06-12 10:30:00,813.1,815.99,812.68,815.55,21036.0,813.1,815.99,812.68,815.55,21036.0
2025-06-12 10:40:00,815.6,816.73,814.27,816.01,19888.0,815.6,816.73,814.27,816.01,19888.0
2025-06-12 10:50:00,815.27,817.98,815.17,815.97,25874.0,815.27,817.98,815.17,815.97,25874.0
2025-06-12 11:00:00,815.98,818.56,815.98,817.12,18815.0,815.98,818.56,815.98,817.12,18815.0
2025-06-12 11:10:00,817.18,818.52,816.03,816.64,21397.0,817.18,818.52,816.03,816.64,21397.0
2025-06-12 11:20:00,816.55,817.4,814.81,816.4,22481.0,816.55,817.4,814.81,816.4,22481.0
2025-06-12 11:30:00,817.49,817.79,816.15,816.69,9744.0,817.49,817.79,816.15,816.69,9744.0
2025-06-12 11:40:00,816.53,816.74,814.87,816.18,9753.0,816.53,816.74,814.87,816.18,9753.0
2025-06-12 11:50:00,816.18,816.95,815.32,815.82,18160.0,816.18,816.95,815.32,815.82,18160.0
2025-06-12 12:00:00,815.9,817.1,815.51,816.71,12389.0,815.9,817.1,815.51,816.71,12389.0
2025-06-12 12:10:00,816.71,817.5,816.25,816.46,12571.0,816.71,817.5,816.25,816.46,12571.0
2025-06-12 12:20:00,816.46,816.56,814.5,815.45,23615.0,816.46,816.56,814.5,815.45,23615.0
2025-06-12 12:30:00,814.99,817.7,814.76,817.51,11325.0,814.99,817.7,814.76,817.51,11325.0
2025-06-12 12:40:00,817.7,817.7,814.33,815.49,8403.0,817.7,817.7,814.33,815.49,8403.0
2025-06-12 12:50:00,815.35,816.37,815.0,815.38,36632.0,815.35,816.37,815.0,815.38,36632.0
2025-06-12 13:00:00,815.19,816.33,815.0,815.24,26061.0,815.19,816.33,815.0,815.24,26061.0
2025-06-12 13:10:00,815.02,815.51,813.09,813.73,19505.0,815.02,815.51,813.09,813.73,19505.0
2025-06-12 13:20:00,813.73,813.73,811.01,811.42,13327.0,813.73,813.73,811.01,811.42,13327.0
2025-06-12 13:30:00,811.73,812.16,811.0,811.38,21090.0,811.73,812.16,811.0,811.38,21090.0
2025-06-12 13:40:00,811.49,812.46,811.0,811.66,8591.0,811.49,812.46,811.0,811.66,8591.0
2025-06-12 13:50:00,811.47,812.1,809.29,809.5,11523.0,811.47,812.1,809.29,809.5,11523.0
2025-06-12 14:00:00,809.75,810.93,807.97,809.65,13117.0,809.75,810.93,807.97,809.65,13117.0
2025-06-12 14:10:00,809.13,809.15,807.47,808.68,17496.0,809.13,809.15,807.47,808.68,17496.0
2025-06-12 14:20:00,808.93,809.63,808.26,808.96,6708.0,808.93,809.63,808.26,808.96,6708.0
2025-06-12 14:30:00,808.58,809.48,808.0,808.7,6722.0,808.58,809.48,808.0,808.7,6722.0
2025-06-12 14:40:00,808.54,810.21,808.36,810.21,12277.0,808.54,810.21,808.36,810.21,12277.0
2025-06-12 14:50:00,810.08,811.21,810.08,810.93,9297.0,810.08,811.21,810.08,810.93,9297.0
2025-06-12 15:00:00,810.95,811.65,810.69,811.44,18373.0,810.95,811.65,810.69,811.44,18373.0
2025-06-12 15:10:00,811.79,811.8,810.28,810.67,20668.0,811.79,811.8,810.28,810.67,20668.0
2025-06-12 15:20:00,810.73,811.2,810.13,810.65,14595.0,810.73,811.2,810.13,810.65,14595.0
2025-06-12 15:30:00,810.61,810.71,809.65,810.22,14806.0,810.61,810.71,809.65,810.22,14806.0
2025-06-12 15:40:00,810.13,811.22,808.2,811.22,37356.0,810.13,811.22,808.2,811.22,37356.0
2025-06-12 15:50:00,810.99,812.01,809.43,812.01,66770.0,810.99,812.01,809.43,812.01,66770.0
2025-06-13 09:30:00,810.34,823.53,808.1,821.48,131421.0,810.34,823.53,808.1,821.48,131421.0
2025-06-13 09:40:00,821.44,825.0,819.5,823.03,81545.0,821.44,825.0,819.5,823.03,81545.0
2025-06-13 09:50:00,822.62,823.18,817.7,818.56,43360.0,822.62,823.18,817.7,818.56,43360.0
2025-06-13 10:00:00,819.96,822.57,814.58,814.93,60389.0,819.96,822.57,814.58,814.93,60389.0
2025-06-13 10:10:00,816.05,817.0,814.47,815.69,26543.0,816.05,817.0,814.47,815.69,26543.0
2025-06-13 10:20:00,815.58,817.84,815.01,817.26,20816.0,815.58,817.84,815.01,817.26,20816.0
2025-06-13 10:30:00,817.45,820.67,816.2,820.28,23261.0,817.45,820.67,816.2,820.28,23261.0
2025-06-13 10:40:00,820.88,821.7,818.62,819.44,20613.0,820.88,821.7,818.62,819.44,20613.0
2025-06-13 10:50:00,818.9,821.33,818.09,820.48,19408.0,818.9,821.33,818.09,820.48,19408.0
2025-06-13 11:00:00,820.93,820.94,817.4,817.63,20082.0,820.93,820.94,817.4,817.63,20082.0
2025-06-13 11:10:00,817.84,822.15,817.0,822.15,26413.0,817.84,822.15,817.0,822.15,26413.0
2025-06-13 11:20:00,822.19,822.51,819.96,822.36,23601.0,822.19,822.51,819.96,822.36,23601.0
2025-06-13 11:30:00,822.37,824.04,822.0,823.04,21251.0,822.37,824.04,822.0,823.04,21251.0
2025-06-13 11:40:00,823.45,825.0,822.5,823.0,30792.0,823.45,825.0,822.5,823.0,30792.0
2025-06-13 11:50:00,823.38,824.99,823.37,824.19,21572.0,823.38,824.99,823.37,824.19,21572.0
2025-06-13 12:00:00,824.15,824.89,822.9,824.79,16280.0,824.15,824.89,822.9,824.79,16280.0
2025-06-13 12:10:00,824.79,824.95,823.52,824.39,10122.0,824.79,824.95,823.52,824.39,10122.0
2025-06-13 12:20:00,824.05,824.05,821.49,821.68,12135.0,824.05,824.05,821.49,821.68,12135.0
2025-06-13 12:30:00,821.92,824.85,821.18,823.73,18475.0,821.92,824.85,821.18,823.73,18475.0
2025-06-13 12:40:00,824.17,824.49,822.37,822.82,8218.0,824.17,824.49,822.37,822.82,8218.0
2025-06-13 12:50:00,822.75,825.0,822.03,824.16,26617.0,822.75,825.0,822.03,824.16,26617.0
2025-06-13 13:00:00,823.9,823.95,821.97,822.58,30466.0,823.9,823.95,821.97,822.58,30466.0
2025-06-13 13:10:00,822.0,822.0,818.79,819.02,18616.0,822.0,822.0,818.79,819.02,18616.0
2025-06-13 13:20:00,819.7,821.26,819.12,819.5,9478.0,819.7,821.26,819.12,819.5,9478.0
2025-06-13 13:30:00,820.02,821.14,819.25,819.84,3812.0,820.02,821.14,819.25,819.84,3812.0
2025-06-13 13:40:00,819.84,820.58,819.55,820.49,11102.0,819.84,820.58,819.55,820.49,11102.0
2025-06-13 13:50:00,820.15,821.61,820.02,820.25,9669.0,820.15,821.61,820.02,820.25,9669.0
2025-06-13 14:00:00,820.03,821.2,818.01,818.5,18388.0,820.03,821.2,818.01,818.5,18388.0
2025-06-13 14:10:00,818.63,819.1,817.06,818.23,10404.0,818.63,819.1,817.06,818.23,10404.0
2025-06-13 14:20:00,818.53,818.72,815.75,816.1,11920.0,818.53,818.72,815.75,816.1,11920.0
2025-06-13 14:30:00,815.88,816.34,813.49,814.28,15601.0,815.88,816.34,813.49,814.28,15601.0
2025-06-13 14:40:00,813.94,816.17,813.71,815.44,16742.0,813.94,816.17,813.71,815.44,16742.0
2025-06-13 14:50:00,815.47,818.66,815.27,818.66,18694.0,815.47,818.66,815.27,818.66,18694.0
2025-06-13 15:00:00,818.2,820.0,816.94,819.82,23557.0,818.2,820.0,816.94,819.82,23557.0
2025-06-13 15:10:00,819.78,820.0,818.82,819.27,18912.0,819.78,820.0,818.82,819.27,18912.0
2025-06-13 15:20:00,819.25,819.75,817.44,818.13,12494.0,819.25,819.75,817.44,818.13,12494.0
2025-06-13 15:30:00,818.05,819.86,817.75,818.81,18707.0,818.05,819.86,817.75,818.81,18707.0
2025-06-13 15:40:00,818.62,820.61,818.03,820.31,26629.0,818.62,820.61,818.03,820.31,26629.0
2025-06-13 15:50:00,820.03,820.61,817.24,819.75,109195.0,820.03,820.61,817.24,819.75,109195.0
2025-06-16 09:30:00,821.68,824.0,810.0,821.6,100397.0,821.68,824.0,810.0,821.6,100397.0
2025-06-16 09:40:00,821.6,821.6,815.31,818.67,63959.0,821.6,821.6,815.31,818.67,63959.0
2025-06-16 09:50:00,818.49,820.55,816.58,820.29,26844.0,818.49,820.55,816.58,820.29,26844.0
2025-06-16 10:00:00,820.29,820.68,815.2,818.23,32242.0,820.29,820.68,815.2,818.23,32242.0
2025-06-16 10:10:00,817.47,821.62,816.4,821.62,31446.0,817.47,821.62,816.4,821.62,31446.0
2025-06-16 10:20:00,821.62,823.58,821.01,821.5,26935.0,821.62,823.58,821.01,821.5,26935.0
2025-06-16 10:30:00,821.41,825.0,821.41,824.71,48428.0,821.41,825.0,821.41,824.71,48428.0
2025-06-16 10:40:00,824.71,824.71,821.09,822.26,27923.0,824.71,824.71,821.09,822.26,27923.0
2025-06-16 10:50:00,822.06,822.24,818.83,820.16,23645.0,822.06,822.24,818.83,820.16,23645.0
2025-06-16 11:00:00,820.15,820.15,817.93,818.97,25939.0,820.15,820.15,817.93,818.97,25939.0
2025-06-16 11:10:00,818.96,820.5,817.76,819.86,22138.0,818.96,820.5,817.76,819.86,22138.0
2025-06-16 11:20:00,819.81,820.67,817.01,817.47,31292.0,819.81,820.67,817.01,817.47,31292.0
2025-06-16 11:30:00,817.53,818.99,816.1,818.48,44944.0,817.53,818.99,816.1,818.48,44944.0
2025-06-16 11:40:00,818.55,820.49,818.22,818.59,38625.0,818.55,820.49,818.22,818.59,38625.0
2025-06-16 11:50:00,818.4,820.46,817.74,820.07,29896.0,818.4,820.46,817.74,820.07,29896.0
2025-06-16 12:00:00,820.18,821.5,819.74,820.97,30615.0,820.18,821.5,819.74,820.97,30615.0
2025-06-16 12:10:00,820.96,820.97,819.34,819.65,28972.0,820.96,820.97,819.34,819.65,28972.0
2025-06-16 12:20:00,819.21,820.21,817.84,818.5,20933.0,819.21,820.21,817.84,818.5,20933.0
2025-06-16 12:30:00,818.53,819.44,818.07,818.85,18219.0,818.53,819.44,818.07,818.85,18219.0
2025-06-16 12:40:00,818.95,819.09,817.6,817.79,10165.0,818.95,819.09,817.6,817.79,10165.0
2025-06-16 12:50:00,817.62,818.49,816.86,817.08,17873.0,817.62,818.49,816.86,817.08,17873.0
2025-06-16 13:00:00,817.07,817.88,815.87,816.02,11784.0,817.07,817.88,815.87,816.02,11784.0
2025-06-16 13:10:00,816.22,816.41,813.62,814.34,30962.0,816.22,816.41,813.62,814.34,30962.0
2025-06-16 13:20:00,814.45,815.6,813.65,815.11,36418.0,814.45,815.6,813.65,815.11,36418.0
2025-06-16 13:30:00,815.11,815.68,813.86,813.99,18159.0,815.11,815.68,813.86,813.99,18159.0
2025-06-16 13:40:00,813.93,813.93,811.0,812.09,31900.0,813.93,813.93,811.0,812.09,31900.0
2025-06-16 13:50:00,812.18,812.18,809.0,810.75,22378.0,812.18,812.18,809.0,810.75,22378.0
2025-06-16 14:00:00,810.75,811.38,809.38,810.76,16682.0,810.75,811.38,809.38,810.76,16682.0
2025-06-16 14:10:00,810.57,810.68,809.5,809.58,11885.0,810.57,810.68,809.5,809.58,11885.0
2025-06-16 14:20:00,809.9,810.0,808.6,809.04,13560.0,809.9,810.0,808.6,809.04,13560.0
2025-06-16 14:30:00,809.05,809.51,806.86,807.78,15977.0,809.05,809.51,806.86,807.78,15977.0
2025-06-16 14:40:00,807.66,808.38,806.88,806.9,11742.0,807.66,808.38,806.88,806.9,11742.0
2025-06-16 14:50:00,806.8,808.15,806.58,808.15,14185.0,806.8,808.15,806.58,808.15,14185.0
2025-06-16 15:00:00,808.11,808.26,806.35,807.18,15160.0,808.11,808.26,806.35,807.18,15160.0
2025-06-16 15:10:00,807.26,807.27,805.75,806.05,21783.0,807.26,807.27,805.75,806.05,21783.0
2025-06-16 15:20:00,805.89,807.56,805.88,806.47,16930.0,805.89,807.56,805.88,806.47,16930.0
2025-06-16 15:30:00,806.5,807.39,806.0,807.19,24719.0,806.5,807.39,806.0,807.19,24719.0
2025-06-16 15:40:00,806.95,809.25,806.75,808.81,27897.0,806.95,809.25,806.75,808.81,27897.0
2025-06-16 15:50:00,808.91,808.95,806.97,807.89,98141.0,808.91,808.95,806.97,807.89,98141.0
2025-06-17 09:30:00,805.16,805.16,788.93,797.29,182690.0,805.16,805.16,788.93,797.29,182690.0
2025-06-17 09:40:00,796.58,798.1,792.8,797.69,54468.0,796.58,798.1,792.8,797.69,54468.0
2025-06-17 09:50:00,797.55,799.71,793.55,798.88,56183.0,797.55,799.71,793.55,798.88,56183.0
2025-06-17 10:00:00,798.88,801.86,797.33,801.58,58882.0,798.88,801.86,797.33,801.58,58882.0
2025-06-17 10:10:00,802.19,803.51,800.16,800.83,22366.0,802.19,803.51,800.16,800.83,22366.0
2025-06-17 10:20:00,800.83,801.99,799.8,801.49,22110.0,800.83,801.99,799.8,801.49,22110.0
2025-06-17 10:30:00,801.17,801.98,800.24,801.05,22008.0,801.17,801.98,800.24,801.05,22008.0
2025-06-17 10:40:00,801.05,801.99,799.84,799.84,23703.0,801.05,801.99,799.84,799.84,23703.0
2025-06-17 10:50:00,799.84,800.37,797.62,798.42,47556.0,799.84,800.37,797.62,798.42,47556.0
2025-06-17 11:00:00,798.24,799.99,796.82,798.64,17892.0,798.24,799.99,796.82,798.64,17892.0
2025-06-17 11:10:00,798.29,800.47,797.45,798.73,24740.0,798.29,800.47,797.45,798.73,24740.0
2025-06-17 11:20:00,797.78,797.88,793.7,795.3,32883.0,797.78,797.88,793.7,795.3,32883.0
2025-06-17 11:30:00,795.31,796.2,794.05,796.11,17297.0,795.31,796.2,794.05,796.11,17297.0
2025-06-17 11:40:00,796.34,796.93,795.07,796.06,19854.0,796.34,796.93,795.07,796.06,19854.0
2025-06-17 11:50:00,796.19,797.71,796.18,796.63,19135.0,796.19,797.71,796.18,796.63,19135.0
2025-06-17 12:00:00,796.7,797.67,796.43,797.27,9682.0,796.7,797.67,796.43,797.27,9682.0
2025-06-17 12:10:00,797.47,798.79,796.9,797.68,14059.0,797.47,798.79,796.9,797.68,14059.0
2025-06-17 12:20:00,797.75,798.47,797.3,797.32,5983.0,797.75,798.47,797.3,797.32,5983.0
2025-06-17 12:30:00,797.3,798.99,796.86,797.54,17114.0,797.3,798.99,796.86,797.54,17114.0
2025-06-17 12:40:00,798.11,798.82,795.85,795.97,10189.0,798.11,798.82,795.85,795.97,10189.0
2025-06-17 12:50:00,796.9,796.9,795.8,795.86,9719.0,796.9,796.9,795.8,795.86,9719.0
2025-06-17 13:00:00,796.18,796.4,794.43,794.51,24483.0,796.18,796.4,794.43,794.51,24483.0
2025-06-17 13:10:00,794.82,796.13,794.69,795.33,28709.0,794.82,796.13,794.69,795.33,28709.0
2025-06-17 13:20:00,795.0,796.28,795.0,795.58,4150.0,795.0,796.28,795.0,795.58,4150.0
2025-06-17 13:30:00,795.05,797.43,794.83,796.56,9763.0,795.05,797.43,794.83,796.56,9763.0
2025-06-17 13:40:00,796.7,796.92,794.0,794.62,7424.0,796.7,796.92,794.0,794.62,7424.0
2025-06-17 13:50:00,794.45,795.18,794.0,794.1,12356.0,794.45,795.18,794.0,794.1,12356.0
2025-06-17 14:00:00,794.45,794.45,792.17,793.51,11362.0,794.45,794.45,792.17,793.51,11362.0
2025-06-17 14:10:00,793.02,793.71,792.55,792.95,13109.0,793.02,793.71,792.55,792.95,13109.0
2025-06-17 14:20:00,792.95,793.33,791.43,792.31,17845.0,792.95,793.33,791.43,792.31,17845.0
2025-06-17 14:30:00,792.45,793.92,792.0,792.37,8430.0,792.45,793.92,792.0,792.37,8430.0
2025-06-17 14:40:00,792.29,793.56,792.28,792.89,9647.0,792.29,793.56,792.28,792.89,9647.0
2025-06-17 14:50:00,792.94,793.7,791.5,792.89,19307.0,792.94,793.7,791.5,792.89,19307.0
2025-06-17 15:00:00,793.29,793.75,792.5,793.28,8373.0,793.29,793.75,792.5,793.28,8373.0
2025-06-17 15:10:00,793.07,793.79,792.72,792.83,10213.0,793.07,793.79,792.72,792.83,10213.0
2025-06-17 15:20:00,792.82,794.33,792.53,793.95,14715.0,792.82,794.33,792.53,793.95,14715.0
2025-06-17 15:30:00,793.74,793.81,792.25,792.5,9668.0,793.74,793.81,792.25,792.5,9668.0
2025-06-17 15:40:00,792.87,793.0,791.71,792.77,22911.0,792.87,793.0,791.71,792.77,22911.0
2025-06-17 15:50:00,792.65,792.98,790.07,791.32,72628.0,792.65,792.98,790.07,791.32,72628.0
2025-06-18 09:30:00,789.95,790.35,782.49,784.23,105629.0,789.95,790.35,782.49,784.23,105629.0
2025-06-18 09:40:00,783.5,783.5,779.44,781.58,82224.0,783.5,783.5,779.44,781.58,82224.0
2025-06-18 09:50:00,781.61,783.6,780.06,781.82,36258.0,781.61,783.6,780.06,781.82,36258.0
2025-06-18 10:00:00,782.4,786.37,779.51,786.37,42605.0,782.4,786.37,779.51,786.37,42605.0
2025-06-18 10:10:00,785.97,788.81,785.23,788.34,14914.0,785.97,788.81,785.23,788.34,14914.0
2025-06-18 10:20:00,787.98,790.5,787.84,788.72,16852.0,787.98,790.5,787.84,788.72,16852.0
2025-06-18 10:30:00,788.75,790.63,787.63,789.8,17249.0,788.75,790.63,787.63,789.8,17249.0
2025-06-18 10:40:00,789.65,790.17,787.95,788.5,16211.0,789.65,790.17,787.95,788.5,16211.0
2025-06-18 10:50:00,788.55,789.73,788.04,788.46,13205.0,788.55,789.73,788.04,788.46,13205.0
2025-06-18 11:00:00,788.62,788.62,785.14,786.05,19400.0,788.62,788.62,785.14,786.05,19400.0
2025-06-18 11:10:00,785.63,787.54,785.13,786.13,17280.0,785.63,787.54,785.13,786.13,17280.0
2025-06-18 11:20:00,786.13,789.51,785.61,787.82,16597.0,786.13,789.51,785.61,787.82,16597.0
2025-06-18 11:30:00,787.78,788.38,786.49,787.44,12360.0,787.78,788.38,786.49,787.44,12360.0
2025-06-18 11:40:00,786.88,787.71,785.9,786.1,16289.0,786.88,787.71,785.9,786.1,16289.0
2025-06-18 11:50:00,785.8,787.44,785.0,785.26,14377.0,785.8,787.44,785.0,785.26,14377.0
2025-06-18 12:00:00,785.22,786.52,784.94,786.17,13221.0,785.22,786.52,784.94,786.17,13221.0
2025-06-18 12:10:00,786.61,787.08,785.7,786.01,7898.0,786.61,787.08,785.7,786.01,7898.0
2025-06-18 12:20:00,786.01,786.29,785.06,786.29,7365.0,786.01,786.29,785.06,786.29,7365.0
2025-06-18 12:30:00,785.93,786.75,785.5,785.72,7895.0,785.93,786.75,785.5,785.72,7895.0
2025-06-18 12:40:00,786.38,786.38,785.53,785.55,12844.0,786.38,786.38,785.53,785.55,12844.0
2025-06-18 12:50:00,785.79,786.01,784.0,784.0,11517.0,785.79,786.01,784.0,784.0,11517.0
2025-06-18 13:00:00,784.0,784.64,783.63,784.33,13089.0,784.0,784.64,783.63,784.33,13089.0
2025-06-18 13:10:00,784.33,785.16,783.79,785.16,12490.0,784.33,785.16,783.79,785.16,12490.0
2025-06-18 13:20:00,784.76,784.77,782.67,783.33,7209.0,784.76,784.77,782.67,783.33,7209.0
2025-06-18 13:30:00,783.37,783.46,781.22,783.17,11563.0,783.37,783.46,781.22,783.17,11563.0
2025-06-18 13:40:00,783.5,786.19,783.18,785.93,19128.0,783.5,786.19,783.18,785.93,19128.0
2025-06-18 13:50:00,785.73,786.89,785.37,785.92,11732.0,785.73,786.89,785.37,785.92,11732.0
2025-06-18 14:00:00,785.59,788.0,784.99,785.59,33169.0,785.59,788.0,784.99,785.59,33169.0
2025-06-18 14:10:00,785.68,787.04,785.13,786.29,15749.0,785.68,787.04,785.13,786.29,15749.0
2025-06-18 14:20:00,786.28,787.0,785.21,786.78,12936.0,786.28,787.0,785.21,786.78,12936.0
2025-06-18 14:30:00,786.47,787.01,784.77,785.54,12446.0,786.47,787.01,784.77,785.54,12446.0
2025-06-18 14:40:00,785.52,786.31,784.03,784.23,19277.0,785.52,786.31,784.03,784.23,19277.0
2025-06-18 14:50:00,784.39,784.94,782.61,783.86,13168.0,784.39,784.94,782.61,783.86,13168.0
2025-06-18 15:00:00,783.25,785.45,782.61,782.91,10524.0,783.25,785.45,782.61,782.91,10524.0
2025-06-18 15:10:00,782.9,784.71,782.39,784.39,12247.0,782.9,784.71,782.39,784.39,12247.0
2025-06-18 15:20:00,784.94,785.43,783.08,783.12,14415.0,784.94,785.43,783.08,783.12,14415.0
2025-06-18 15:30:00,782.62,786.27,782.62,785.64,12431.0,782.62,786.27,782.62,785.64,12431.0
2025-06-18 15:40:00,785.74,786.18,785.09,785.74,22225.0,785.74,786.18,785.09,785.74,22225.0
2025-06-18 15:50:00,785.46,786.33,783.65,784.34,120971.0,785.46,786.33,783.65,784.34,120971.0
2025-06-20 09:30:00,786.0,786.0,762.63,763.31,567098.0,786.0,786.0,762.63,763.31,567098.0
2025-06-20 09:40:00,764.0,765.82,756.46,758.54,126607.0,764.0,765.82,756.46,758.54,126607.0
2025-06-20 09:50:00,758.54,762.11,755.56,757.35,82063.0,758.54,762.11,755.56,757.35,82063.0
2025-06-20 10:00:00,757.22,764.13,757.0,759.33,173687.0,757.22,764.13,757.0,759.33,173687.0
2025-06-20 10:10:00,759.18,764.39,758.85,763.38,83535.0,759.18,764.39,758.85,763.38,83535.0
2025-06-20 10:20:00,763.41,766.51,762.5,766.4,57966.0,763.41,766.51,762.5,766.4,57966.0
2025-06-20 10:30:00,766.66,766.67,760.68,761.79,41140.0,766.66,766.67,760.68,761.79,41140.0
2025-06-20 10:40:00,761.86,762.84,759.53,762.17,29269.0,761.86,762.84,759.53,762.17,29269.0
2025-06-20 10:50:00,761.84,762.83,760.0,762.35,21472.0,761.84,762.83,760.0,762.35,21472.0
2025-06-20 11:00:00,762.1,762.75,760.54,762.43,18678.0,762.1,762.75,760.54,762.43,18678.0
2025-06-20 11:10:00,762.25,765.87,761.89,765.68,34486.0,762.25,765.87,761.89,765.68,34486.0
2025-06-20 11:20:00,765.84,765.84,762.75,763.55,17123.0,765.84,765.84,762.75,763.55,17123.0
2025-06-20 11:30:00,763.87,764.99,763.09,764.16,35646.0,763.87,764.99,763.09,764.16,35646.0
2025-06-20 11:40:00,763.94,765.44,763.0,764.32,15907.0,763.94,765.44,763.0,764.32,15907.0
2025-06-20 11:50:00,764.5,764.5,761.18,761.96,17344.0,764.5,764.5,761.18,761.96,17344.0
2025-06-20 12:00:00,761.18,761.87,760.55,761.68,8252.0,761.18,761.87,760.55,761.68,8252.0
2025-06-20 12:10:00,761.43,762.23,760.32,761.04,8673.0,761.43,762.23,760.32,761.04,8673.0
2025-06-20 12:20:00,761.06,761.67,760.65,761.29,10048.0,761.06,761.67,760.65,761.29,10048.0
2025-06-20 12:30:00,761.33,763.0,761.18,762.9,8664.0,761.33,763.0,761.18,762.9,8664.0
2025-06-20 12:40:00,762.85,763.2,761.82,762.53,9638.0,762.85,763.2,761.82,762.53,9638.0
2025-06-20 12:50:00,761.9,763.84,761.9,763.19,12800.0,761.9,763.84,761.9,763.19,12800.0
2025-06-20 13:00:00,763.2,764.63,762.95,764.45,22133.0,763.2,764.63,762.95,764.45,22133.0
2025-06-20 13:10:00,764.26,765.29,764.0,764.37,17272.0,764.26,765.29,764.0,764.37,17272.0
2025-06-20 13:20:00,764.33,764.9,763.25,763.5,13424.0,764.33,764.9,763.25,763.5,13424.0
2025-06-20 13:30:00,763.81,765.8,763.39,765.09,11164.0,763.81,765.8,763.39,765.09,11164.0
2025-06-20 13:40:00,765.4,766.12,764.94,765.36,19718.0,765.4,766.12,764.94,765.36,19718.0
2025-06-20 13:50:00,765.36,766.16,764.98,765.25,21568.0,765.36,766.16,764.98,765.25,21568.0
2025-06-20 14:00:00,765.69,766.68,765.38,766.64,11729.0,765.69,766.68,765.38,766.64,11729.0
2025-06-20 14:10:00,767.0,768.57,766.35,768.57,23501.0,767.0,768.57,766.35,768.57,23501.0
2025-06-20 14:20:00,768.61,769.28,767.99,767.99,18175.0,768.61,769.28,767.99,767.99,18175.0
2025-06-20 14:30:00,768.1,768.68,767.5,767.66,14676.0,768.1,768.68,767.5,767.66,14676.0
2025-06-20 14:40:00,767.66,767.99,766.89,767.4,21720.0,767.66,767.99,766.89,767.4,21720.0
2025-06-20 14:50:00,767.53,767.56,765.0,765.38,14128.0,767.53,767.56,765.0,765.38,14128.0
2025-06-20 15:00:00,765.38,765.74,764.93,765.0,21243.0,765.38,765.74,764.93,765.0,21243.0
2025-06-20 15:10:00,765.0,765.38,763.41,764.0,25878.0,765.0,765.38,763.41,764.0,25878.0
2025-06-20 15:20:00,764.0,764.62,763.33,763.63,29059.0,764.0,764.62,763.33,763.63,29059.0
2025-06-20 15:30:00,763.63,765.81,763.4,765.38,35918.0,763.63,765.81,763.4,765.38,35918.0
2025-06-20 15:40:00,765.29,765.86,764.34,765.0,23360.0,765.29,765.86,764.34,765.0,23360.0
2025-06-20 15:50:00,764.7,767.49,762.67,763.08,205250.0,764.7,767.49,762.67,763.08,205250.0